Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 63.41 | 63.80 | 62.25 | 62.78 | 135,941 | -0.23(-0.36%) |
Aug 29, 2019 | 62.19 | 63.13 | 61.73 | 63.00 | 94,865 | +1.68(+2.74%) |
Aug 28, 2019 | 59.49 | 61.39 | 58.92 | 61.32 | 106,133 | +1.60(+2.68%) |
Aug 27, 2019 | 60.98 | 60.99 | 59.12 | 59.72 | 149,860 | -0.72(-1.19%) |
Aug 26, 2019 | 60.92 | 61.05 | 60.04 | 60.44 | 168,995 | +0.20(+0.33%) |
Aug 23, 2019 | 62.97 | 63.39 | 59.86 | 60.24 | 178,735 | -3.04(-4.81%) |
Aug 22, 2019 | 62.74 | 64.14 | 62.74 | 63.28 | 167,662 | +1.03(+1.65%) |
Aug 21, 2019 | 61.19 | 62.30 | 61.10 | 62.26 | 183,348 | +2.00(+3.31%) |
Aug 20, 2019 | 60.09 | 60.40 | 59.05 | 60.26 | 166,211 | -0.06(-0.10%) |
Aug 19, 2019 | 60.48 | 61.24 | 60.21 | 60.32 | 149,684 | +0.89(+1.50%) |
Aug 16, 2019 | 58.39 | 59.59 | 58.38 | 59.43 | 131,273 | +1.57(+2.71%) |
Aug 15, 2019 | 58.57 | 58.57 | 57.33 | 57.87 | 243,308 | -0.03(-0.05%) |
Aug 14, 2019 | 58.19 | 58.59 | 57.38 | 57.89 | 308,410 | -2.15(-3.58%) |
Aug 13, 2019 | 58.05 | 61.58 | 57.60 | 60.04 | 222,607 | +1.75(+2.99%) |
Aug 12, 2019 | 59.91 | 59.91 | 57.60 | 58.30 | 126,142 | -1.83(-3.04%) |
Aug 09, 2019 | 62.24 | 62.66 | 60.12 | 60.12 | 165,064 | -2.20(-3.54%) |
Aug 08, 2019 | 60.85 | 62.33 | 60.41 | 62.33 | 433,559 | +1.75(+2.88%) |
Aug 07, 2019 | 60.35 | 61.34 | 59.98 | 60.58 | 221,887 | -0.56(-0.91%) |
Aug 06, 2019 | 61.60 | 61.80 | 60.54 | 61.14 | 148,457 | -0.08(-0.13%) |
Aug 05, 2019 | 61.51 | 61.99 | 60.74 | 61.22 | 166,003 | -1.51(-2.41%) |
Aug 02, 2019 | 62.25 | 63.20 | 61.81 | 62.73 | 133,051 | +0.59(+0.96%) |
Aug 01, 2019 | 65.77 | 66.31 | 61.53 | 62.14 | 229,796 | -3.71(-5.63%) |
Jul 31, 2019 | 65.87 | 66.68 | 64.86 | 65.85 | 237,163 | -0.05(-0.08%) |
Jul 30, 2019 | 65.41 | 65.95 | 64.01 | 65.90 | 231,547 | +0.04(+0.05%) |
Jul 29, 2019 | 65.02 | 66.01 | 64.14 | 65.86 | 143,605 | +0.88(+1.36%) |
Jul 26, 2019 | 64.81 | 65.13 | 63.96 | 64.98 | 158,505 | +0.61(+0.95%) |
Jul 25, 2019 | 64.14 | 64.95 | 63.94 | 64.37 | 195,526 | +0.10(+0.15%) |
Jul 24, 2019 | 62.96 | 64.46 | 62.50 | 64.27 | 189,743 | +1.37(+2.17%) |
Jul 23, 2019 | 62.48 | 63.07 | 62.11 | 62.90 | 153,224 | +0.93(+1.50%) |
Jul 22, 2019 | 62.75 | 63.25 | 61.82 | 61.98 | 231,464 | -0.49(-0.78%) |
Jul 19, 2019 | 62.85 | 63.89 | 62.34 | 62.46 | 167,064 | -0.06(-0.10%) |
Jul 18, 2019 | 62.79 | 63.07 | 61.77 | 62.53 | 173,262 | -0.13(-0.20%) |
Jul 17, 2019 | 63.43 | 64.01 | 62.26 | 62.65 | 217,330 | -0.94(-1.48%) |
Jul 16, 2019 | 62.00 | 64.16 | 61.78 | 63.59 | 235,617 | +1.51(+2.44%) |
Jul 15, 2019 | 62.62 | 62.91 | 61.55 | 62.08 | 203,695 | -0.23(-0.37%) |
Jul 12, 2019 | 62.14 | 63.22 | 62.14 | 62.31 | 201,922 | +0.15(+0.24%) |
Jul 11, 2019 | 62.50 | 63.09 | 61.59 | 62.16 | 214,105 | -0.26(-0.42%) |
Jul 10, 2019 | 64.18 | 64.43 | 62.40 | 62.42 | 303,135 | -1.64(-2.56%) |
Jul 09, 2019 | 64.99 | 65.09 | 63.75 | 64.06 | 153,323 | -1.27(-1.95%) |
Jul 08, 2019 | 64.87 | 66.14 | 64.87 | 65.33 | 161,013 | +0.06(+0.10%) |
Jul 05, 2019 | 64.70 | 65.55 | 64.56 | 65.26 | 142,586 | +0.12(+0.18%) |
Jul 03, 2019 | 64.28 | 65.31 | 63.95 | 65.15 | 134,428 | +1.13(+1.76%) |
Jul 02, 2019 | 65.93 | 66.15 | 63.65 | 64.02 | 195,256 | -1.92(-2.90%) |
Jul 01, 2019 | 68.52 | 69.66 | 65.62 | 65.94 | 198,297 | -1.90(-2.80%) |
Jun 28, 2019 | 66.11 | 68.28 | 66.11 | 67.83 | 654,489 | +1.87(+2.84%) |
Jun 27, 2019 | 65.56 | 66.19 | 64.98 | 65.96 | 220,532 | +0.01(+0.01%) |
Jun 26, 2019 | 66.47 | 66.68 | 65.89 | 65.95 | 194,403 | -0.17(-0.26%) |
Jun 25, 2019 | 68.01 | 68.16 | 65.79 | 66.12 | 273,093 | -2.05(-3.01%) |
Jun 24, 2019 | 68.57 | 69.99 | 67.84 | 68.17 | 266,930 | -0.19(-0.27%) |
Jun 21, 2019 | 68.09 | 68.57 | 67.44 | 68.36 | 294,559 | -0.04(-0.05%) |
Jun 20, 2019 | 68.58 | 68.80 | 67.27 | 68.40 | 241,977 | +0.42(+0.62%) |
Jun 19, 2019 | 67.84 | 68.55 | 66.71 | 67.98 | 189,314 | +0.18(+0.26%) |
Jun 18, 2019 | 66.97 | 68.35 | 66.64 | 67.80 | 252,856 | +1.33(+2.01%) |
Jun 17, 2019 | 67.66 | 68.19 | 66.29 | 66.46 | 345,975 | -1.10(-1.63%) |
Jun 14, 2019 | 66.65 | 68.02 | 65.77 | 67.56 | 297,352 | +0.82(+1.23%) |
Jun 13, 2019 | 67.85 | 71.20 | 63.68 | 66.74 | 883,046 | +5.17(+8.40%) |
Jun 12, 2019 | 62.80 | 62.81 | 61.37 | 61.57 | 485,288 | -1.42(-2.26%) |
Jun 11, 2019 | 64.88 | 65.36 | 62.89 | 62.99 | 311,718 | -1.40(-2.17%) |
Jun 10, 2019 | 63.19 | 65.16 | 63.19 | 64.39 | 167,875 | +1.04(+1.64%) |
Jun 07, 2019 | 62.44 | 63.41 | 62.21 | 63.35 | 244,944 | +1.22(+1.96%) |
Jun 06, 2019 | 64.12 | 64.15 | 61.28 | 62.13 | 206,134 | -2.01(-3.14%) |
Jun 05, 2019 | 64.77 | 64.77 | 62.75 | 64.15 | 137,694 | -0.25(-0.39%) |
Jun 04, 2019 | 63.34 | 64.65 | 63.03 | 64.40 | 247,668 | +1.75(+2.80%) |
Jun 03, 2019 | 63.61 | 64.16 | 62.23 | 62.64 | 284,704 | -1.11(-1.74%) |
May 31, 2019 | 64.33 | 65.22 | 63.56 | 63.75 | 221,701 | -1.31(-2.01%) |
May 30, 2019 | 65.10 | 65.87 | 64.51 | 65.06 | 173,618 | -0.26(-0.40%) |
May 29, 2019 | 65.61 | 66.32 | 65.00 | 65.32 | 211,466 | -0.90(-1.36%) |
May 28, 2019 | 66.52 | 66.97 | 65.93 | 66.22 | 218,091 | -0.27(-0.40%) |
May 24, 2019 | 66.10 | 67.02 | 65.35 | 66.49 | 158,118 | +0.91(+1.39%) |
May 23, 2019 | 65.47 | 65.86 | 64.90 | 65.58 | 246,656 | -0.40(-0.61%) |
May 22, 2019 | 66.77 | 66.81 | 65.69 | 65.98 | 176,664 | -1.25(-1.86%) |
May 21, 2019 | 66.17 | 67.41 | 65.55 | 67.23 | 167,125 | +1.32(+2.01%) |
May 20, 2019 | 65.71 | 66.72 | 64.92 | 65.91 | 210,289 | -0.40(-0.61%) |
May 17, 2019 | 65.79 | 67.96 | 65.52 | 66.31 | 202,034 | +0.15(+0.23%) |
May 16, 2019 | 66.58 | 67.86 | 65.43 | 66.16 | 154,083 | -0.08(-0.12%) |
May 15, 2019 | 65.68 | 66.79 | 65.31 | 66.24 | 145,510 | +0.02(+0.03%) |
May 14, 2019 | 65.88 | 67.09 | 65.14 | 66.22 | 133,082 | +0.47(+0.71%) |
May 13, 2019 | 68.33 | 68.33 | 65.54 | 65.76 | 206,260 | -3.45(-4.99%) |
May 10, 2019 | 70.09 | 70.54 | 67.91 | 69.21 | 286,960 | -0.99(-1.41%) |
May 09, 2019 | 70.29 | 70.37 | 69.24 | 70.20 | 210,104 | -0.45(-0.63%) |
May 08, 2019 | 71.51 | 71.86 | 70.31 | 70.65 | 274,028 | -0.86(-1.20%) |
May 07, 2019 | 73.08 | 73.34 | 70.98 | 71.51 | 191,166 | -2.05(-2.79%) |
May 06, 2019 | 74.32 | 74.40 | 73.08 | 73.56 | 193,185 | -1.84(-2.44%) |
May 03, 2019 | 74.04 | 75.41 | 73.92 | 75.40 | 135,099 | +1.79(+2.43%) |
May 02, 2019 | 73.14 | 73.91 | 72.50 | 73.61 | 110,362 | +0.62(+0.85%) |
May 01, 2019 | 74.33 | 74.65 | 72.83 | 73.00 | 225,246 | -1.33(-1.79%) |
Apr 30, 2019 | 74.22 | 74.54 | 73.60 | 74.33 | 153,544 | +0.05(+0.07%) |
Apr 29, 2019 | 75.44 | 76.39 | 74.01 | 74.28 | 204,275 | -1.15(-1.52%) |
Apr 26, 2019 | 74.12 | 75.47 | 73.68 | 75.42 | 120,460 | +1.31(+1.76%) |
Apr 25, 2019 | 75.08 | 75.41 | 74.03 | 74.12 | 148,689 | -1.00(-1.33%) |
Apr 24, 2019 | 73.43 | 75.49 | 73.35 | 75.12 | 147,713 | +2.13(+2.92%) |
Apr 23, 2019 | 71.78 | 73.02 | 71.30 | 72.99 | 106,434 | +1.40(+1.96%) |
Apr 22, 2019 | 72.46 | 72.46 | 70.87 | 71.58 | 125,861 | -0.97(-1.33%) |
Apr 18, 2019 | 72.34 | 72.98 | 71.46 | 72.55 | 176,445 | +0.21(+0.28%) |
Apr 17, 2019 | 72.98 | 73.59 | 71.82 | 72.34 | 212,415 | -0.82(-1.13%) |
Apr 16, 2019 | 71.24 | 73.59 | 71.12 | 73.17 | 288,042 | +2.56(+3.62%) |
Apr 15, 2019 | 69.62 | 70.86 | 69.40 | 70.61 | 149,164 | +1.07(+1.54%) |
Apr 12, 2019 | 69.84 | 70.18 | 69.23 | 69.54 | 216,980 | -0.07(-0.10%) |
Apr 11, 2019 | 70.14 | 70.14 | 69.19 | 69.61 | 83,416 | -0.33(-0.47%) |
Apr 10, 2019 | 69.17 | 69.99 | 68.22 | 69.94 | 150,416 | +0.98(+1.42%) |
Apr 09, 2019 | 69.57 | 70.21 | 68.81 | 68.96 | 193,344 | -0.87(-1.25%) |
Apr 08, 2019 | 70.23 | 70.56 | 69.52 | 69.83 | 140,684 | -0.48(-0.68%) |
Apr 05, 2019 | 69.63 | 70.81 | 69.61 | 70.32 | 286,238 | +0.79(+1.14%) |
Apr 04, 2019 | 67.55 | 69.85 | 67.10 | 69.52 | 186,000 | +1.85(+2.74%) |
Apr 03, 2019 | 67.44 | 68.00 | 66.75 | 67.67 | 157,408 | +0.59(+0.88%) |
Apr 02, 2019 | 67.86 | 67.86 | 66.68 | 67.08 | 159,061 | -0.78(-1.14%) |
Apr 01, 2019 | 67.26 | 68.19 | 66.08 | 67.86 | 262,526 | +0.81(+1.21%) |
Mar 29, 2019 | 64.86 | 68.25 | 64.19 | 67.05 | 527,128 | -2.69(-3.86%) |
Mar 28, 2019 | 69.51 | 70.81 | 69.23 | 69.74 | 443,213 | +1.70(+2.50%) |
Mar 27, 2019 | 66.67 | 68.45 | 66.67 | 68.04 | 281,610 | +1.34(+2.00%) |
Mar 26, 2019 | 67.44 | 68.99 | 66.70 | 66.70 | 248,014 | -0.58(-0.86%) |
Mar 25, 2019 | 65.57 | 67.93 | 65.36 | 67.28 | 309,201 | +1.51(+2.29%) |
Mar 22, 2019 | 66.57 | 66.86 | 64.97 | 65.77 | 277,258 | -1.12(-1.68%) |
Mar 21, 2019 | 67.14 | 67.92 | 66.24 | 66.89 | 257,573 | -0.30(-0.45%) |
Mar 20, 2019 | 67.97 | 68.06 | 66.62 | 67.20 | 206,978 | -0.86(-1.27%) |
Mar 19, 2019 | 68.65 | 69.34 | 67.74 | 68.06 | 117,592 | -0.41(-0.60%) |
Mar 18, 2019 | 67.68 | 68.51 | 67.05 | 68.47 | 254,586 | +0.97(+1.44%) |
Mar 15, 2019 | 68.37 | 69.28 | 67.33 | 67.50 | 291,514 | -0.80(-1.17%) |
Mar 14, 2019 | 69.26 | 69.42 | 68.12 | 68.30 | 99,299 | -1.06(-1.53%) |
Mar 13, 2019 | 68.87 | 69.64 | 68.54 | 69.36 | 145,933 | +0.78(+1.14%) |
Mar 12, 2019 | 68.42 | 68.62 | 67.53 | 68.58 | 114,803 | +0.14(+0.21%) |
Mar 11, 2019 | 67.73 | 68.55 | 67.16 | 68.44 | 127,774 | +0.80(+1.19%) |
Mar 08, 2019 | 68.41 | 68.61 | 67.30 | 67.63 | 143,568 | -1.18(-1.72%) |
Mar 07, 2019 | 68.83 | 69.27 | 67.51 | 68.82 | 102,290 | +0.10(+0.14%) |
Mar 06, 2019 | 69.70 | 69.70 | 68.43 | 68.72 | 122,486 | -0.87(-1.25%) |
Mar 05, 2019 | 69.79 | 69.80 | 69.06 | 69.59 | 92,166 | -0.01(-0.01%) |
Mar 04, 2019 | 71.39 | 71.39 | 69.51 | 69.60 | 119,944 | -1.61(-2.26%) |
Mar 01, 2019 | 71.20 | 72.19 | 70.44 | 71.22 | 117,301 | +0.81(+1.15%) |
Feb 28, 2019 | 71.26 | 71.40 | 70.34 | 70.41 | 98,315 | -1.03(-1.45%) |
Feb 27, 2019 | 70.49 | 71.65 | 70.28 | 71.44 | 78,348 | +0.71(+1.01%) |
Feb 26, 2019 | 71.13 | 72.05 | 70.69 | 70.73 | 94,550 | -0.45(-0.63%) |
Feb 25, 2019 | 72.41 | 73.15 | 71.15 | 71.17 | 95,149 | -0.79(-1.10%) |
Feb 22, 2019 | 71.48 | 72.04 | 71.05 | 71.96 | 105,515 | +0.83(+1.16%) |
Feb 21, 2019 | 71.26 | 71.72 | 71.02 | 71.14 | 163,043 | -0.21(-0.30%) |
Feb 20, 2019 | 71.20 | 71.83 | 70.46 | 71.35 | 150,463 | +0.00(+0.00%) |
Feb 19, 2019 | 70.84 | 71.50 | 70.25 | 71.35 | 79,361 | +0.36(+0.50%) |
Feb 15, 2019 | 70.47 | 71.54 | 70.05 | 70.99 | 134,700 | +1.08(+1.54%) |
Feb 14, 2019 | 69.83 | 70.63 | 69.22 | 69.92 | 119,007 | -0.57(-0.81%) |
Feb 13, 2019 | 71.07 | 71.22 | 70.16 | 70.49 | 114,878 | -0.20(-0.28%) |
Feb 12, 2019 | 69.73 | 70.81 | 69.73 | 70.68 | 111,239 | +1.41(+2.03%) |
Feb 11, 2019 | 68.57 | 69.63 | 67.72 | 69.27 | 146,691 | +0.91(+1.33%) |
Feb 08, 2019 | 68.54 | 69.27 | 67.81 | 68.36 | 147,497 | -0.40(-0.58%) |
Feb 07, 2019 | 69.27 | 69.70 | 68.29 | 68.77 | 114,759 | -1.18(-1.69%) |
Feb 06, 2019 | 70.03 | 70.55 | 68.84 | 69.95 | 67,413 | -0.22(-0.32%) |
Feb 05, 2019 | 70.32 | 70.79 | 69.57 | 70.17 | 135,852 | +0.84(+1.21%) |
Feb 04, 2019 | 68.89 | 69.43 | 68.51 | 69.34 | 93,844 | +0.52(+0.75%) |
Feb 01, 2019 | 68.86 | 69.15 | 67.98 | 68.82 | 157,936 | +0.60(+0.87%) |
Jan 31, 2019 | 68.96 | 68.96 | 67.84 | 68.22 | 147,955 | -0.61(-0.88%) |
Jan 30, 2019 | 68.58 | 69.06 | 67.69 | 68.83 | 93,256 | +0.45(+0.66%) |
Jan 29, 2019 | 68.92 | 69.07 | 68.19 | 68.37 | 92,201 | -0.54(-0.79%) |
Jan 28, 2019 | 67.97 | 69.22 | 67.86 | 68.92 | 98,939 | +0.45(+0.65%) |
Jan 25, 2019 | 69.06 | 69.29 | 67.74 | 68.47 | 146,037 | +0.03(+0.04%) |
Jan 24, 2019 | 67.59 | 68.61 | 67.29 | 68.45 | 106,845 | +0.76(+1.12%) |
Jan 23, 2019 | 67.41 | 68.33 | 66.80 | 67.69 | 152,124 | +0.55(+0.82%) |
Jan 22, 2019 | 68.06 | 68.26 | 66.81 | 67.14 | 196,946 | -1.31(-1.91%) |
Jan 18, 2019 | 67.76 | 68.78 | 67.69 | 68.45 | 112,811 | +1.34(+1.99%) |
Jan 17, 2019 | 65.82 | 67.96 | 65.82 | 67.11 | 201,203 | +0.84(+1.26%) |
Jan 16, 2019 | 66.74 | 67.43 | 65.99 | 66.27 | 127,671 | -0.38(-0.57%) |
Jan 15, 2019 | 65.96 | 66.93 | 65.16 | 66.65 | 156,033 | +0.90(+1.38%) |
Jan 14, 2019 | 66.64 | 66.93 | 65.53 | 65.75 | 125,504 | -1.45(-2.15%) |
Jan 11, 2019 | 65.79 | 67.47 | 65.79 | 67.19 | 153,583 | +1.45(+2.21%) |
Jan 10, 2019 | 66.46 | 66.46 | 64.85 | 65.74 | 124,258 | -2.08(-3.06%) |
Jan 09, 2019 | 68.92 | 69.39 | 67.39 | 67.81 | 250,416 | -0.62(-0.91%) |
Jan 08, 2019 | 67.33 | 68.49 | 66.15 | 68.44 | 284,372 | +2.27(+3.43%) |
Jan 07, 2019 | 65.27 | 67.04 | 65.27 | 66.17 | 215,840 | +0.87(+1.33%) |
Jan 04, 2019 | 63.41 | 65.73 | 61.79 | 65.30 | 245,147 | +2.54(+4.04%) |
Jan 03, 2019 | 64.01 | 64.37 | 62.61 | 62.76 | 160,367 | -1.62(-2.52%) |
Jan 02, 2019 | 62.19 | 65.35 | 61.74 | 64.38 | 207,677 | +1.38(+2.20%) |
Dec 31, 2018 | 63.04 | 63.55 | 62.32 | 63.00 | 174,332 | +0.25(+0.40%) |
Dec 28, 2018 | 62.61 | 63.16 | 60.92 | 62.75 | 295,440 | +1.04(+1.68%) |
Dec 27, 2018 | 59.82 | 61.74 | 59.23 | 61.71 | 196,432 | +0.98(+1.61%) |
Dec 26, 2018 | 58.19 | 60.80 | 57.70 | 60.74 | 164,750 | +2.98(+5.16%) |
Dec 24, 2018 | 57.63 | 59.10 | 56.76 | 57.76 | 109,944 | -0.15(-0.26%) |
Dec 21, 2018 | 59.33 | 59.98 | 57.55 | 57.91 | 575,770 | -1.21(-2.05%) |
Dec 20, 2018 | 60.08 | 60.60 | 58.16 | 59.12 | 216,091 | -1.21(-2.00%) |
Dec 19, 2018 | 62.10 | 62.36 | 60.02 | 60.33 | 215,546 | -0.92(-1.51%) |
Dec 18, 2018 | 61.98 | 63.25 | 61.21 | 61.25 | 233,941 | -0.29(-0.48%) |
Dec 17, 2018 | 61.59 | 63.42 | 60.87 | 61.54 | 357,128 | -0.15(-0.24%) |
Dec 14, 2018 | 58.73 | 63.51 | 58.58 | 61.70 | 514,878 | +2.07(+3.47%) |
Dec 13, 2018 | 56.59 | 62.78 | 56.31 | 59.63 | 1,707,677 | -6.71(-10.12%) |
Dec 12, 2018 | 65.65 | 66.77 | 64.48 | 66.34 | 307,323 | +0.79(+1.20%) |
Dec 11, 2018 | 65.54 | 67.57 | 64.83 | 65.55 | 156,333 | +0.43(+0.67%) |
Dec 10, 2018 | 67.00 | 67.00 | 64.34 | 65.12 | 268,594 | -1.66(-2.48%) |
Dec 07, 2018 | 69.38 | 69.60 | 65.85 | 66.78 | 233,758 | -2.64(-3.81%) |
Dec 06, 2018 | 69.65 | 70.18 | 67.30 | 69.42 | 154,935 | -1.13(-1.60%) |
Dec 04, 2018 | 73.44 | 75.00 | 70.06 | 70.55 | 217,633 | -3.06(-4.16%) |
Dec 03, 2018 | 71.61 | 74.23 | 71.61 | 73.61 | 182,975 | +2.31(+3.25%) |
Nov 30, 2018 | 70.23 | 72.90 | 70.23 | 71.29 | 243,343 | +0.99(+1.41%) |
Nov 29, 2018 | 70.25 | 71.97 | 68.33 | 70.30 | 144,145 | -0.22(-0.31%) |
Nov 28, 2018 | 70.36 | 71.18 | 69.04 | 70.52 | 295,539 | +0.35(+0.51%) |
Nov 27, 2018 | 71.65 | 72.02 | 69.67 | 70.16 | 184,566 | -2.04(-2.82%) |
Nov 26, 2018 | 71.88 | 72.68 | 71.24 | 72.20 | 182,819 | +1.14(+1.60%) |
Nov 23, 2018 | 70.76 | 72.31 | 70.44 | 71.07 | 93,368 | +0.05(+0.07%) |
Nov 21, 2018 | 71.02 | 71.02 | 71.02 | 0 | -4.15(-5.52%) | |
Nov 20, 2018 | 75.90 | 78.00 | 74.31 | 75.17 | 186,932 | -2.73(-3.51%) |
Nov 19, 2018 | 79.35 | 79.81 | 77.13 | 77.90 | 126,032 | -1.45(-1.82%) |
Nov 16, 2018 | 78.33 | 80.47 | 77.59 | 79.34 | 198,125 | +0.43(+0.54%) |
Nov 15, 2018 | 77.83 | 78.94 | 75.17 | 78.92 | 99,028 | +0.51(+0.64%) |
Nov 14, 2018 | 78.81 | 80.39 | 77.78 | 78.41 | 111,385 | +0.40(+0.51%) |
Nov 13, 2018 | 79.50 | 80.50 | 77.45 | 78.01 | 167,641 | -1.22(-1.54%) |
Nov 12, 2018 | 79.97 | 80.53 | 79.02 | 79.24 | 180,794 | -0.73(-0.91%) |
Nov 09, 2018 | 81.68 | 81.99 | 79.64 | 79.96 | 123,137 | -2.04(-2.49%) |
Nov 08, 2018 | 80.75 | 82.01 | 79.97 | 82.00 | 114,613 | +1.14(+1.40%) |
Nov 07, 2018 | 80.10 | 80.98 | 78.49 | 80.87 | 133,205 | +0.93(+1.16%) |
Nov 06, 2018 | 80.55 | 81.02 | 79.46 | 79.94 | 189,597 | -0.74(-0.92%) |
Nov 05, 2018 | 81.90 | 82.85 | 80.42 | 80.68 | 143,340 | -0.86(-1.05%) |
Nov 02, 2018 | 81.95 | 82.93 | 80.67 | 81.54 | 192,487 | +0.34(+0.41%) |
Nov 01, 2018 | 79.12 | 81.95 | 79.00 | 81.21 | 127,324 | +2.30(+2.91%) |
Oct 31, 2018 | 80.66 | 80.86 | 78.89 | 78.91 | 125,273 | -0.69(-0.87%) |
Oct 30, 2018 | 76.74 | 79.88 | 76.74 | 79.60 | 113,621 | +2.96(+3.86%) |
Oct 29, 2018 | 76.70 | 78.72 | 75.74 | 76.64 | 108,399 | +0.86(+1.14%) |
Oct 26, 2018 | 74.79 | 76.80 | 73.93 | 75.78 | 180,985 | +0.34(+0.45%) |
Oct 25, 2018 | 74.86 | 75.56 | 74.31 | 75.44 | 175,983 | +1.16(+1.56%) |
Oct 24, 2018 | 73.70 | 76.40 | 73.69 | 74.28 | 216,424 | +0.67(+0.90%) |
Oct 23, 2018 | 72.29 | 73.80 | 71.67 | 73.61 | 100,925 | +0.52(+0.72%) |
Oct 22, 2018 | 72.26 | 73.30 | 71.72 | 73.09 | 84,863 | +0.99(+1.38%) |
Oct 19, 2018 | 73.65 | 73.87 | 71.82 | 72.10 | 233,307 | -1.51(-2.05%) |
Oct 18, 2018 | 72.90 | 73.83 | 72.75 | 73.61 | 132,791 | +0.23(+0.31%) |
Oct 17, 2018 | 73.18 | 73.56 | 71.83 | 73.37 | 112,834 | +0.07(+0.10%) |
Oct 16, 2018 | 71.51 | 73.47 | 70.63 | 73.30 | 99,144 | +2.41(+3.40%) |
Oct 15, 2018 | 70.24 | 71.58 | 70.08 | 70.89 | 107,773 | +0.47(+0.66%) |
Oct 12, 2018 | 71.22 | 72.19 | 69.97 | 70.42 | 115,264 | +0.47(+0.67%) |
Oct 11, 2018 | 69.67 | 71.53 | 69.38 | 69.96 | 214,685 | +0.02(+0.03%) |
Oct 10, 2018 | 72.86 | 72.86 | 69.77 | 69.94 | 205,725 | -3.21(-4.39%) |
Oct 09, 2018 | 74.13 | 74.52 | 72.77 | 73.15 | 149,935 | -1.04(-1.40%) |
Oct 08, 2018 | 74.16 | 74.82 | 73.41 | 74.20 | 149,777 | -0.18(-0.24%) |
Oct 05, 2018 | 75.53 | 75.61 | 73.40 | 74.37 | 95,337 | -1.15(-1.52%) |
Oct 04, 2018 | 75.42 | 76.52 | 75.01 | 75.52 | 126,626 | -0.58(-0.77%) |
Oct 03, 2018 | 76.35 | 77.08 | 75.86 | 76.10 | 82,065 | +0.00(+0.00%) |
Oct 02, 2018 | 79.15 | 79.15 | 75.89 | 76.10 | 112,581 | -3.06(-3.86%) |
Oct 01, 2018 | 79.78 | 80.17 | 78.78 | 79.16 | 136,549 | -0.50(-0.63%) |
Sep 28, 2018 | 78.83 | 80.61 | 78.83 | 79.66 | 121,039 | +0.54(+0.68%) |
Sep 27, 2018 | 78.79 | 79.89 | 78.79 | 79.12 | 63,628 | +0.45(+0.57%) |
Sep 26, 2018 | 77.76 | 79.56 | 76.91 | 78.67 | 109,962 | +0.93(+1.19%) |
Sep 25, 2018 | 77.86 | 78.10 | 77.23 | 77.75 | 78,099 | +0.11(+0.14%) |
Sep 24, 2018 | 79.12 | 79.12 | 76.86 | 77.64 | 117,366 | -1.47(-1.86%) |
Sep 21, 2018 | 79.07 | 80.02 | 78.83 | 79.12 | 238,002 | +0.16(+0.20%) |
Sep 20, 2018 | 77.77 | 79.05 | 77.01 | 78.96 | 121,259 | +1.48(+1.92%) |
Sep 19, 2018 | 79.27 | 79.27 | 76.73 | 77.47 | 143,674 | -1.97(-2.48%) |
Sep 18, 2018 | 81.12 | 81.25 | 79.32 | 79.44 | 135,104 | -1.47(-1.81%) |
Sep 17, 2018 | 79.53 | 81.15 | 78.78 | 80.91 | 220,938 | +1.78(+2.25%) |
Sep 14, 2018 | 79.09 | 80.71 | 78.60 | 79.12 | 158,630 | -0.18(-0.22%) |
Sep 13, 2018 | 77.72 | 81.89 | 74.85 | 79.30 | 504,610 | -0.42(-0.52%) |
Sep 12, 2018 | 80.19 | 81.16 | 79.08 | 79.72 | 345,409 | -0.57(-0.70%) |
Sep 11, 2018 | 79.25 | 80.53 | 78.24 | 80.28 | 210,089 | +0.95(+1.19%) |
Sep 10, 2018 | 78.53 | 80.28 | 78.53 | 79.34 | 138,973 | +0.68(+0.86%) |
Sep 07, 2018 | 80.19 | 80.69 | 78.37 | 78.66 | 133,720 | -1.65(-2.06%) |
Sep 06, 2018 | 81.01 | 81.95 | 80.24 | 80.31 | 66,246 | -0.48(-0.59%) |
Sep 05, 2018 | 82.00 | 82.00 | 79.65 | 80.78 | 87,778 | -1.39(-1.69%) |