Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 60.37 | 60.37 | 59.29 | 59.40 | 21,078 | -0.78(-1.29%) |
Aug 29, 2019 | 59.96 | 60.18 | 59.96 | 60.18 | 1,976 | +0.26(+0.43%) |
Aug 28, 2019 | 59.92 | 59.92 | 59.92 | 59.92 | 1,100 | +0.26(+0.43%) |
Aug 27, 2019 | 59.42 | 59.66 | 58.96 | 59.66 | 3,512 | -0.01(-0.01%) |
Aug 26, 2019 | 59.62 | 59.76 | 59.21 | 59.67 | 4,160 | +0.80(+1.36%) |
Aug 23, 2019 | 60.93 | 60.93 | 58.87 | 58.87 | 21,190 | -1.84(-3.03%) |
Aug 22, 2019 | 62.22 | 62.22 | 60.70 | 60.70 | 4,142 | +0.45(+0.75%) |
Aug 21, 2019 | 59.71 | 60.49 | 58.65 | 60.25 | 23,291 | +1.41(+2.40%) |
Aug 20, 2019 | 59.07 | 59.08 | 58.84 | 58.84 | 2,588 | -0.66(-1.10%) |
Aug 19, 2019 | 59.04 | 59.95 | 58.57 | 59.50 | 3,908 | +1.83(+3.17%) |
Aug 16, 2019 | 58.74 | 58.74 | 57.59 | 57.67 | 3,944 | -0.63(-1.08%) |
Aug 15, 2019 | 58.56 | 58.86 | 57.92 | 58.30 | 2,878 | -0.39(-0.67%) |
Aug 14, 2019 | 60.95 | 60.95 | 58.23 | 58.69 | 4,486 | -2.88(-4.68%) |
Aug 13, 2019 | 61.87 | 62.04 | 60.46 | 61.57 | 5,525 | -0.10(-0.16%) |
Aug 12, 2019 | 62.81 | 62.81 | 61.01 | 61.67 | 5,205 | -0.74(-1.18%) |
Aug 09, 2019 | 63.45 | 63.45 | 62.12 | 62.41 | 5,183 | +0.03(+0.04%) |
Aug 08, 2019 | 61.45 | 63.80 | 61.45 | 62.38 | 12,048 | +0.70(+1.14%) |
Aug 07, 2019 | 59.62 | 61.68 | 59.62 | 61.68 | 6,340 | +1.54(+2.57%) |
Aug 06, 2019 | 60.14 | 60.14 | 60.14 | 60.14 | 1,149 | +1.01(+1.71%) |
Aug 05, 2019 | 60.64 | 61.26 | 59.04 | 59.12 | 6,042 | -2.73(-4.42%) |
Aug 02, 2019 | 62.22 | 63.26 | 61.53 | 61.86 | 6,310 | +0.19(+0.30%) |
Aug 01, 2019 | 62.78 | 63.03 | 60.52 | 61.67 | 9,254 | -0.98(-1.57%) |
Jul 31, 2019 | 64.49 | 64.92 | 62.66 | 62.66 | 7,762 | -1.78(-2.77%) |
Jul 30, 2019 | 63.92 | 64.73 | 61.78 | 64.44 | 12,834 | +0.43(+0.68%) |
Jul 29, 2019 | 64.69 | 64.71 | 63.98 | 64.01 | 3,193 | +0.08(+0.12%) |
Jul 26, 2019 | 64.33 | 64.71 | 63.92 | 63.93 | 4,733 | -0.42(-0.65%) |
Jul 25, 2019 | 65.03 | 66.55 | 64.34 | 64.34 | 4,756 | -1.99(-3.00%) |
Jul 24, 2019 | 67.11 | 67.11 | 66.33 | 66.33 | 2,052 | -0.53(-0.80%) |
Jul 23, 2019 | 67.32 | 68.78 | 66.55 | 66.86 | 4,160 | -0.46(-0.69%) |
Jul 22, 2019 | 66.14 | 67.32 | 66.14 | 67.32 | 1,529 | +1.13(+1.70%) |
Jul 19, 2019 | 65.43 | 66.89 | 65.43 | 66.20 | 5,747 | +0.36(+0.55%) |
Jul 18, 2019 | 66.11 | 66.82 | 65.24 | 65.83 | 3,208 | -0.33(-0.50%) |
Jul 17, 2019 | 67.63 | 68.91 | 65.95 | 66.16 | 6,964 | -1.28(-1.89%) |
Jul 16, 2019 | 65.68 | 67.55 | 65.68 | 67.44 | 7,760 | +0.43(+0.64%) |
Jul 15, 2019 | 67.70 | 67.70 | 65.76 | 67.01 | 5,235 | -1.20(-1.76%) |
Jul 12, 2019 | 69.21 | 69.21 | 67.79 | 68.21 | 3,155 | -0.56(-0.81%) |
Jul 11, 2019 | 69.61 | 69.61 | 68.06 | 68.77 | 2,648 | +1.06(+1.56%) |
Jul 10, 2019 | 68.33 | 68.86 | 67.02 | 67.71 | 8,401 | -0.83(-1.20%) |
Jul 09, 2019 | 68.33 | 68.95 | 68.18 | 68.54 | 6,571 | +0.81(+1.19%) |
Jul 08, 2019 | 69.05 | 70.38 | 67.73 | 67.73 | 2,653 | -0.28(-0.40%) |
Jul 05, 2019 | 68.49 | 69.60 | 67.06 | 68.01 | 4,845 | -0.38(-0.56%) |
Jul 03, 2019 | 69.88 | 69.88 | 67.50 | 68.39 | 4,282 | -1.36(-1.95%) |
Jul 02, 2019 | 68.33 | 69.75 | 68.33 | 69.75 | 3,181 | +1.42(+2.08%) |
Jul 01, 2019 | 69.28 | 70.29 | 67.00 | 68.33 | 6,066 | -0.99(-1.43%) |
Jun 28, 2019 | 67.42 | 70.47 | 67.42 | 69.32 | 90,380 | +1.89(+2.80%) |
Jun 27, 2019 | 65.47 | 68.33 | 65.47 | 67.43 | 9,939 | +1.99(+3.04%) |
Jun 26, 2019 | 64.11 | 66.11 | 62.78 | 65.44 | 9,924 | +1.35(+2.10%) |
Jun 25, 2019 | 61.35 | 64.19 | 61.35 | 64.09 | 8,592 | +3.31(+5.45%) |
Jun 24, 2019 | 61.04 | 62.21 | 60.48 | 60.78 | 12,689 | +0.04(+0.07%) |
Jun 21, 2019 | 59.84 | 60.78 | 59.84 | 60.74 | 12,509 | +0.71(+1.18%) |
Jun 20, 2019 | 60.20 | 60.91 | 59.98 | 60.03 | 8,817 | +0.09(+0.15%) |
Jun 19, 2019 | 60.55 | 60.91 | 59.80 | 59.94 | 5,424 | -0.53(-0.88%) |
Jun 18, 2019 | 60.60 | 60.67 | 60.30 | 60.47 | 4,832 | +0.82(+1.38%) |
Jun 17, 2019 | 60.08 | 60.68 | 59.32 | 59.65 | 11,743 | -0.05(-0.09%) |
Jun 14, 2019 | 57.82 | 60.39 | 57.25 | 59.70 | 10,874 | +2.36(+4.11%) |
Jun 13, 2019 | 57.16 | 57.43 | 56.47 | 57.35 | 8,509 | +0.76(+1.34%) |
Jun 12, 2019 | 57.70 | 57.70 | 56.59 | 56.59 | 2,891 | -0.07(-0.12%) |
Jun 11, 2019 | 57.12 | 57.32 | 56.05 | 56.66 | 7,443 | +0.27(+0.49%) |
Jun 10, 2019 | 56.40 | 57.38 | 55.73 | 56.38 | 9,335 | -0.24(-0.42%) |
Jun 07, 2019 | 57.96 | 58.16 | 56.62 | 56.62 | 7,363 | -0.79(-1.38%) |
Jun 06, 2019 | 57.38 | 58.93 | 57.38 | 57.42 | 5,145 | -0.23(-0.40%) |
Jun 05, 2019 | 59.73 | 59.73 | 57.65 | 57.65 | 12,304 | -2.08(-3.49%) |
Jun 04, 2019 | 60.28 | 60.28 | 59.73 | 59.73 | 3,075 | -0.47(-0.78%) |
Jun 03, 2019 | 59.94 | 60.20 | 59.39 | 60.20 | 5,152 | +0.52(+0.87%) |
May 31, 2019 | 60.82 | 60.86 | 59.43 | 59.68 | 7,023 | -0.71(-1.17%) |
May 30, 2019 | 60.47 | 60.87 | 60.38 | 60.38 | 6,266 | +0.32(+0.53%) |
May 29, 2019 | 59.71 | 61.07 | 59.24 | 60.06 | 3,270 | -0.11(-0.18%) |
May 28, 2019 | 59.54 | 60.73 | 59.54 | 60.17 | 6,354 | +0.63(+1.05%) |
May 24, 2019 | 58.04 | 59.69 | 57.89 | 59.54 | 7,589 | +1.94(+3.37%) |
May 23, 2019 | 57.57 | 58.88 | 57.23 | 57.60 | 8,110 | -0.50(-0.87%) |
May 22, 2019 | 58.41 | 58.95 | 57.29 | 58.11 | 12,416 | +0.12(+0.21%) |
May 21, 2019 | 56.85 | 60.07 | 56.37 | 57.98 | 8,633 | +1.21(+2.13%) |
May 20, 2019 | 57.69 | 58.26 | 55.79 | 56.77 | 9,590 | -0.96(-1.67%) |
May 17, 2019 | 57.20 | 58.89 | 57.20 | 57.73 | 5,777 | +0.39(+0.68%) |
May 16, 2019 | 59.90 | 59.90 | 56.94 | 57.35 | 7,679 | -2.15(-3.62%) |
May 15, 2019 | 59.76 | 59.86 | 59.29 | 59.50 | 7,083 | +0.02(+0.03%) |
May 14, 2019 | 59.61 | 60.52 | 58.94 | 59.48 | 4,904 | -0.06(-0.10%) |
May 13, 2019 | 59.95 | 60.37 | 59.15 | 59.54 | 3,852 | -1.10(-1.82%) |
May 10, 2019 | 60.24 | 61.51 | 59.53 | 60.65 | 7,249 | +0.61(+1.01%) |
May 09, 2019 | 61.35 | 61.35 | 60.04 | 60.04 | 2,702 | -1.37(-2.23%) |
May 08, 2019 | 60.43 | 61.41 | 60.43 | 61.41 | 1,443 | +0.72(+1.18%) |
May 07, 2019 | 61.53 | 61.53 | 60.69 | 60.69 | 2,043 | -0.84(-1.36%) |
May 06, 2019 | 60.75 | 61.58 | 60.28 | 61.53 | 6,948 | -0.17(-0.27%) |
May 03, 2019 | 60.47 | 61.76 | 60.47 | 61.70 | 4,304 | +0.83(+1.36%) |
May 02, 2019 | 60.87 | 60.87 | 60.87 | 60.87 | 670 | +0.84(+1.40%) |
May 01, 2019 | 60.91 | 60.91 | 60.03 | 60.03 | 2,650 | -0.93(-1.52%) |
Apr 30, 2019 | 61.17 | 61.17 | 60.33 | 60.96 | 5,574 | -0.49(-0.79%) |
Apr 29, 2019 | 61.44 | 61.44 | 61.44 | 567 | +0.00(+0.00%) | |
Apr 26, 2019 | 60.84 | 61.44 | 60.69 | 61.44 | 2,378 | +0.88(+1.46%) |
Apr 25, 2019 | 60.04 | 61.18 | 60.04 | 60.56 | 2,630 | +0.35(+0.59%) |
Apr 24, 2019 | 61.03 | 61.03 | 60.21 | 60.21 | 2,442 | -0.49(-0.80%) |
Apr 23, 2019 | 61.08 | 61.39 | 60.40 | 60.69 | 8,604 | -0.23(-0.38%) |
Apr 22, 2019 | 60.14 | 60.92 | 60.14 | 60.92 | 2,684 | -0.20(-0.33%) |
Apr 18, 2019 | 61.10 | 61.88 | 61.10 | 61.12 | 2,605 | -0.02(-0.03%) |
Apr 17, 2019 | 61.66 | 61.66 | 61.14 | 61.14 | 2,296 | -0.19(-0.32%) |
Apr 16, 2019 | 61.84 | 62.12 | 61.27 | 61.34 | 3,620 | -0.30(-0.49%) |
Apr 15, 2019 | 62.90 | 62.90 | 61.64 | 61.64 | 1,874 | -0.89(-1.43%) |
Apr 12, 2019 | 61.94 | 62.71 | 61.29 | 62.53 | 6,683 | +1.09(+1.77%) |
Apr 11, 2019 | 61.79 | 63.10 | 61.44 | 61.44 | 2,452 | -0.28(-0.46%) |
Apr 10, 2019 | 61.76 | 63.11 | 60.92 | 61.72 | 7,629 | -0.04(-0.06%) |
Apr 09, 2019 | 62.40 | 63.97 | 60.31 | 61.76 | 21,051 | -0.83(-1.33%) |
Apr 08, 2019 | 62.11 | 64.28 | 61.84 | 62.59 | 8,174 | +0.26(+0.42%) |
Apr 05, 2019 | 62.28 | 62.59 | 61.81 | 62.33 | 6,909 | -0.26(-0.42%) |
Apr 04, 2019 | 61.80 | 62.59 | 61.80 | 62.59 | 913 | +1.02(+1.66%) |
Apr 03, 2019 | 61.63 | 62.84 | 61.19 | 61.57 | 6,554 | +0.76(+1.25%) |
Apr 02, 2019 | 61.57 | 62.25 | 60.80 | 60.81 | 7,619 | -0.39(-0.63%) |
Apr 01, 2019 | 60.66 | 62.88 | 60.66 | 61.20 | 4,373 | +0.81(+1.35%) |
Mar 29, 2019 | 60.14 | 61.62 | 59.59 | 60.38 | 10,308 | +0.58(+0.97%) |
Mar 28, 2019 | 60.94 | 61.58 | 59.15 | 59.80 | 4,869 | -1.39(-2.28%) |
Mar 27, 2019 | 61.74 | 62.03 | 60.73 | 61.20 | 6,640 | -0.64(-1.04%) |
Mar 26, 2019 | 61.77 | 63.36 | 61.12 | 61.84 | 5,803 | +0.31(+0.50%) |
Mar 25, 2019 | 61.30 | 62.84 | 61.01 | 61.53 | 5,381 | +0.52(+0.85%) |
Mar 22, 2019 | 62.34 | 62.40 | 61.01 | 61.01 | 8,609 | -1.51(-2.41%) |
Mar 21, 2019 | 60.62 | 63.69 | 59.37 | 62.52 | 8,537 | +1.46(+2.39%) |
Mar 20, 2019 | 61.80 | 61.80 | 61.05 | 61.06 | 2,706 | -0.16(-0.26%) |
Mar 19, 2019 | 61.94 | 61.94 | 61.22 | 61.22 | 2,511 | -0.57(-0.93%) |
Mar 18, 2019 | 61.40 | 61.80 | 61.09 | 61.80 | 3,778 | +0.53(+0.86%) |
Mar 15, 2019 | 62.47 | 62.47 | 61.09 | 61.27 | 14,726 | -1.02(-1.63%) |
Mar 14, 2019 | 62.85 | 63.98 | 62.28 | 62.28 | 6,858 | -0.61(-0.97%) |
Mar 13, 2019 | 62.19 | 64.12 | 62.09 | 62.89 | 10,052 | +0.91(+1.47%) |
Mar 12, 2019 | 62.22 | 62.38 | 61.28 | 61.98 | 3,558 | -0.43(-0.69%) |
Mar 11, 2019 | 61.38 | 64.05 | 61.20 | 62.41 | 15,614 | +1.23(+2.01%) |
Mar 08, 2019 | 61.80 | 63.99 | 60.89 | 61.19 | 4,757 | -0.48(-0.77%) |
Mar 07, 2019 | 62.59 | 62.89 | 61.66 | 61.66 | 1,323 | -0.91(-1.46%) |
Mar 06, 2019 | 62.59 | 63.85 | 62.58 | 62.58 | 6,532 | -0.01(-0.01%) |
Mar 05, 2019 | 62.75 | 62.99 | 60.96 | 62.59 | 15,816 | -0.17(-0.27%) |
Mar 04, 2019 | 63.33 | 64.31 | 61.69 | 62.75 | 6,489 | -0.48(-0.75%) |
Mar 01, 2019 | 62.96 | 63.77 | 62.48 | 63.23 | 12,277 | +0.70(+1.13%) |
Feb 28, 2019 | 63.42 | 65.46 | 62.52 | 62.52 | 4,555 | -1.03(-1.62%) |
Feb 27, 2019 | 63.37 | 63.61 | 63.37 | 63.55 | 1,323 | +0.43(+0.68%) |
Feb 26, 2019 | 63.88 | 65.96 | 63.01 | 63.12 | 6,810 | -0.59(-0.93%) |
Feb 25, 2019 | 64.35 | 66.17 | 63.53 | 63.71 | 9,231 | -0.46(-0.71%) |
Feb 22, 2019 | 65.26 | 65.75 | 63.78 | 64.17 | 9,890 | -0.58(-0.90%) |
Feb 21, 2019 | 65.93 | 66.30 | 64.75 | 64.75 | 3,509 | -1.18(-1.79%) |
Feb 20, 2019 | 65.59 | 66.76 | 65.23 | 65.93 | 5,415 | +0.40(+0.60%) |
Feb 19, 2019 | 64.39 | 66.81 | 64.39 | 65.53 | 17,739 | +0.18(+0.28%) |
Feb 15, 2019 | 63.35 | 66.85 | 63.35 | 65.35 | 18,075 | +2.28(+3.61%) |
Feb 14, 2019 | 62.05 | 63.37 | 62.01 | 63.07 | 3,002 | +1.02(+1.64%) |
Feb 13, 2019 | 61.88 | 62.96 | 60.82 | 62.05 | 6,805 | +0.22(+0.36%) |
Feb 12, 2019 | 61.22 | 62.60 | 60.78 | 61.83 | 6,190 | +1.54(+2.55%) |
Feb 11, 2019 | 61.28 | 61.28 | 59.47 | 60.29 | 9,218 | -1.02(-1.66%) |
Feb 08, 2019 | 60.23 | 61.79 | 59.40 | 61.31 | 4,319 | +0.91(+1.51%) |
Feb 07, 2019 | 63.83 | 64.20 | 59.11 | 60.40 | 14,580 | -3.73(-5.82%) |
Feb 06, 2019 | 63.95 | 64.92 | 63.34 | 64.13 | 1,514 | +0.23(+0.36%) |
Feb 05, 2019 | 64.15 | 65.36 | 63.53 | 63.90 | 5,484 | +0.12(+0.19%) |
Feb 04, 2019 | 61.86 | 64.92 | 61.22 | 63.77 | 15,878 | +1.98(+3.20%) |
Feb 01, 2019 | 59.34 | 62.56 | 58.33 | 61.79 | 10,572 | +2.42(+4.07%) |
Jan 31, 2019 | 61.29 | 62.29 | 59.34 | 59.38 | 5,576 | -2.01(-3.27%) |
Jan 30, 2019 | 61.82 | 62.28 | 60.70 | 61.38 | 14,694 | -0.44(-0.71%) |
Jan 29, 2019 | 63.05 | 63.33 | 61.05 | 61.82 | 15,299 | -1.13(-1.79%) |
Jan 28, 2019 | 63.26 | 64.80 | 62.15 | 62.95 | 8,787 | -1.71(-2.64%) |
Jan 25, 2019 | 65.66 | 65.98 | 64.65 | 64.65 | 6,934 | -0.26(-0.39%) |
Jan 24, 2019 | 66.25 | 66.28 | 63.80 | 64.91 | 4,587 | -0.41(-0.63%) |
Jan 23, 2019 | 63.70 | 70.16 | 62.01 | 65.32 | 13,263 | +1.87(+2.95%) |
Jan 22, 2019 | 64.23 | 64.45 | 63.45 | 63.45 | 4,266 | -0.96(-1.49%) |
Jan 18, 2019 | 63.54 | 65.45 | 63.54 | 64.41 | 10,345 | +1.05(+1.65%) |
Jan 17, 2019 | 62.28 | 65.35 | 62.17 | 63.36 | 8,642 | +0.99(+1.58%) |
Jan 16, 2019 | 64.33 | 64.98 | 62.23 | 62.38 | 9,511 | -2.29(-3.54%) |
Jan 15, 2019 | 61.85 | 66.00 | 61.85 | 64.66 | 2,593 | +0.14(+0.22%) |
Jan 14, 2019 | 66.03 | 67.24 | 63.04 | 64.52 | 8,937 | -2.42(-3.61%) |
Jan 11, 2019 | 65.49 | 71.04 | 64.90 | 66.94 | 12,391 | +1.38(+2.11%) |
Jan 10, 2019 | 64.39 | 66.74 | 64.11 | 65.56 | 21,342 | +1.13(+1.76%) |
Jan 09, 2019 | 62.89 | 65.41 | 62.33 | 64.42 | 10,231 | +1.55(+2.46%) |
Jan 08, 2019 | 62.83 | 63.32 | 60.82 | 62.88 | 4,367 | +0.33(+0.52%) |
Jan 07, 2019 | 59.15 | 63.17 | 59.15 | 62.55 | 11,098 | +3.49(+5.91%) |
Jan 04, 2019 | 58.79 | 61.60 | 58.79 | 59.06 | 11,481 | +0.68(+1.16%) |
Jan 03, 2019 | 57.40 | 59.64 | 55.59 | 58.38 | 11,420 | +0.35(+0.61%) |
Jan 02, 2019 | 58.16 | 59.82 | 57.22 | 58.03 | 8,579 | -0.42(-0.72%) |
Dec 31, 2018 | 63.77 | 63.77 | 54.71 | 58.45 | 13,300 | +1.61(+2.83%) |
Dec 28, 2018 | 55.35 | 57.41 | 54.85 | 56.84 | 16,597 | +1.23(+2.21%) |
Dec 27, 2018 | 54.98 | 55.86 | 54.80 | 55.61 | 5,711 | -0.31(-0.55%) |
Dec 26, 2018 | 55.73 | 56.77 | 55.73 | 55.92 | 3,412 | +0.36(+0.65%) |
Dec 24, 2018 | 55.72 | 56.48 | 54.85 | 55.56 | 4,888 | +0.05(+0.10%) |
Dec 21, 2018 | 54.98 | 55.51 | 54.98 | 55.51 | 11,709 | +0.24(+0.43%) |
Dec 20, 2018 | 55.95 | 56.32 | 55.27 | 55.27 | 9,432 | -0.99(-1.77%) |
Dec 19, 2018 | 55.16 | 56.37 | 55.16 | 56.26 | 5,490 | +1.25(+2.27%) |
Dec 18, 2018 | 56.62 | 57.08 | 54.93 | 55.01 | 8,148 | -1.70(-2.99%) |
Dec 17, 2018 | 59.19 | 59.19 | 55.80 | 56.71 | 11,076 | -2.52(-4.25%) |
Dec 14, 2018 | 57.63 | 60.35 | 57.63 | 59.23 | 6,707 | +0.26(+0.43%) |
Dec 13, 2018 | 60.47 | 60.47 | 58.25 | 58.97 | 3,244 | -1.42(-2.35%) |
Dec 12, 2018 | 60.33 | 61.63 | 60.15 | 60.39 | 2,496 | +0.31(+0.51%) |
Dec 11, 2018 | 62.89 | 62.89 | 58.24 | 60.08 | 10,349 | -2.24(-3.60%) |
Dec 10, 2018 | 62.15 | 63.57 | 61.47 | 62.32 | 15,115 | +0.06(+0.10%) |
Dec 07, 2018 | 59.65 | 62.76 | 58.90 | 62.26 | 11,368 | +2.71(+4.55%) |
Dec 06, 2018 | 60.34 | 63.03 | 58.32 | 59.55 | 14,666 | -1.58(-2.59%) |
Dec 04, 2018 | 64.06 | 64.25 | 55.14 | 61.14 | 21,827 | -3.08(-4.79%) |
Dec 03, 2018 | 65.30 | 65.30 | 62.26 | 64.21 | 3,719 | -0.33(-0.50%) |
Nov 30, 2018 | 65.62 | 65.62 | 63.64 | 64.54 | 4,547 | +0.73(+1.14%) |
Nov 29, 2018 | 63.72 | 65.21 | 63.36 | 63.81 | 1,857 | -0.12(-0.19%) |
Nov 28, 2018 | 63.00 | 64.33 | 62.68 | 63.93 | 7,388 | +1.18(+1.89%) |
Nov 27, 2018 | 63.56 | 63.89 | 61.47 | 62.75 | 7,730 | -0.29(-0.46%) |
Nov 26, 2018 | 63.55 | 63.92 | 62.68 | 63.04 | 4,933 | -0.74(-1.15%) |
Nov 23, 2018 | 62.94 | 64.34 | 62.94 | 63.77 | 1,140 | +2.44(+3.97%) |
Nov 21, 2018 | 61.34 | 61.34 | 61.34 | 0 | +0.19(+0.32%) | |
Nov 20, 2018 | 61.36 | 61.41 | 60.93 | 61.14 | 3,324 | -0.14(-0.23%) |
Nov 19, 2018 | 60.97 | 61.80 | 60.93 | 61.28 | 22,377 | +0.03(+0.04%) |
Nov 16, 2018 | 61.64 | 61.64 | 61.01 | 61.26 | 12,320 | -0.65(-1.05%) |
Nov 15, 2018 | 61.46 | 62.20 | 59.82 | 61.91 | 8,975 | +0.01(+0.01%) |
Nov 14, 2018 | 63.55 | 63.55 | 61.90 | 61.90 | 1,608 | -0.60(-0.95%) |
Nov 13, 2018 | 64.00 | 69.34 | 61.46 | 62.49 | 6,172 | -1.13(-1.78%) |
Nov 12, 2018 | 63.27 | 64.58 | 63.27 | 63.63 | 2,754 | -0.57(-0.89%) |
Nov 09, 2018 | 64.88 | 68.51 | 63.31 | 64.19 | 4,448 | -0.68(-1.05%) |
Nov 08, 2018 | 66.61 | 66.62 | 63.44 | 64.88 | 5,742 | -1.63(-2.45%) |
Nov 07, 2018 | 67.17 | 67.17 | 65.06 | 66.51 | 5,278 | -0.37(-0.55%) |
Nov 06, 2018 | 64.52 | 67.41 | 64.40 | 66.88 | 11,454 | +2.69(+4.19%) |
Nov 05, 2018 | 63.32 | 69.28 | 63.32 | 64.19 | 5,559 | +1.06(+1.68%) |
Nov 02, 2018 | 65.36 | 65.36 | 63.13 | 63.13 | 9,240 | -2.10(-3.23%) |
Nov 01, 2018 | 65.75 | 67.95 | 65.23 | 65.23 | 9,185 | -0.42(-0.64%) |
Oct 31, 2018 | 66.62 | 66.70 | 65.26 | 65.65 | 13,063 | -0.53(-0.79%) |
Oct 30, 2018 | 64.86 | 67.25 | 63.34 | 66.18 | 13,471 | +1.36(+2.10%) |
Oct 29, 2018 | 67.00 | 67.00 | 63.12 | 64.82 | 7,042 | -1.72(-2.58%) |
Oct 26, 2018 | 68.28 | 68.28 | 64.92 | 66.54 | 9,810 | -1.67(-2.45%) |
Oct 25, 2018 | 69.23 | 70.71 | 67.71 | 68.21 | 14,501 | -0.54(-0.79%) |
Oct 24, 2018 | 70.66 | 71.18 | 67.22 | 68.75 | 14,271 | -2.10(-2.96%) |
Oct 23, 2018 | 70.02 | 72.32 | 67.17 | 70.85 | 15,143 | -0.11(-0.16%) |
Oct 22, 2018 | 70.12 | 71.30 | 69.53 | 70.96 | 6,170 | +1.17(+1.67%) |
Oct 19, 2018 | 72.35 | 72.78 | 68.15 | 69.80 | 28,404 | -2.52(-3.48%) |
Oct 18, 2018 | 72.72 | 73.10 | 70.92 | 72.31 | 12,275 | -0.49(-0.67%) |
Oct 17, 2018 | 72.84 | 73.29 | 72.06 | 72.80 | 8,406 | +0.04(+0.06%) |
Oct 16, 2018 | 72.32 | 73.50 | 71.49 | 72.76 | 32,410 | +0.88(+1.22%) |
Oct 15, 2018 | 71.98 | 73.42 | 70.84 | 71.88 | 20,506 | -0.26(-0.36%) |
Oct 12, 2018 | 72.21 | 73.54 | 71.44 | 72.15 | 11,179 | +0.75(+1.04%) |
Oct 11, 2018 | 72.09 | 73.57 | 70.86 | 71.40 | 25,637 | -0.85(-1.18%) |
Oct 10, 2018 | 75.03 | 75.65 | 72.25 | 72.25 | 15,182 | -2.84(-3.78%) |
Oct 09, 2018 | 74.07 | 75.78 | 72.68 | 75.09 | 15,546 | +1.59(+2.16%) |
Oct 08, 2018 | 73.72 | 74.41 | 73.11 | 73.50 | 11,392 | -0.25(-0.33%) |
Oct 05, 2018 | 73.30 | 74.41 | 72.24 | 73.75 | 10,038 | +0.57(+0.78%) |
Oct 04, 2018 | 73.68 | 74.09 | 73.18 | 73.18 | 11,507 | -0.71(-0.96%) |
Oct 03, 2018 | 72.63 | 75.13 | 72.01 | 73.89 | 7,650 | +1.43(+1.97%) |
Oct 02, 2018 | 73.20 | 73.95 | 72.06 | 72.46 | 12,792 | -1.65(-2.22%) |
Oct 01, 2018 | 73.37 | 74.21 | 73.37 | 74.11 | 4,496 | +1.88(+2.60%) |
Sep 28, 2018 | 72.67 | 73.81 | 71.49 | 72.23 | 39,241 | -0.61(-0.84%) |
Sep 27, 2018 | 72.72 | 73.30 | 71.48 | 72.85 | 17,712 | +0.00(+0.00%) |
Sep 26, 2018 | 73.37 | 74.07 | 72.19 | 72.85 | 9,739 | -0.53(-0.72%) |
Sep 25, 2018 | 72.23 | 75.04 | 70.13 | 73.37 | 26,191 | +1.36(+1.89%) |
Sep 24, 2018 | 75.96 | 76.46 | 71.95 | 72.01 | 46,552 | -3.94(-5.19%) |
Sep 21, 2018 | 76.35 | 76.70 | 75.74 | 75.96 | 26,123 | -0.39(-0.52%) |
Sep 20, 2018 | 74.60 | 76.62 | 74.60 | 76.35 | 10,615 | +1.53(+2.05%) |
Sep 19, 2018 | 75.08 | 76.70 | 74.82 | 74.82 | 17,601 | -0.26(-0.35%) |
Sep 18, 2018 | 73.72 | 76.18 | 73.72 | 75.08 | 11,785 | -0.09(-0.12%) |
Sep 17, 2018 | 75.17 | 76.09 | 73.70 | 75.17 | 23,021 | -0.35(-0.46%) |
Sep 14, 2018 | 75.04 | 76.09 | 75.04 | 75.52 | 2,851 | +0.48(+0.64%) |
Sep 13, 2018 | 78.33 | 78.46 | 75.04 | 75.04 | 23,558 | -3.77(-4.78%) |
Sep 12, 2018 | 78.24 | 79.47 | 77.36 | 78.81 | 10,222 | +0.66(+0.84%) |
Sep 11, 2018 | 78.06 | 80.60 | 77.98 | 78.15 | 6,661 | -0.66(-0.83%) |
Sep 10, 2018 | 77.76 | 79.42 | 76.97 | 78.81 | 11,544 | +1.31(+1.70%) |
Sep 07, 2018 | 77.23 | 78.06 | 76.27 | 77.49 | 4,677 | -0.04(-0.06%) |
Sep 06, 2018 | 77.54 | 78.53 | 77.23 | 77.54 | 5,753 | +0.31(+0.40%) |
Sep 05, 2018 | 77.62 | 77.84 | 75.96 | 77.23 | 16,756 | -0.57(-0.73%) |