Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 96.55 | 97.19 | 95.63 | 96.56 | 266,832 | +0.95(+0.99%) |
Aug 29, 2019 | 94.53 | 96.01 | 94.31 | 95.61 | 281,894 | +1.95(+2.08%) |
Aug 28, 2019 | 93.66 | 94.34 | 92.98 | 93.66 | 395,230 | -0.17(-0.18%) |
Aug 27, 2019 | 95.20 | 96.70 | 93.70 | 93.83 | 388,828 | +0.82(+0.88%) |
Aug 26, 2019 | 94.24 | 94.58 | 92.85 | 93.01 | 302,112 | +0.63(+0.68%) |
Aug 23, 2019 | 94.04 | 94.18 | 91.79 | 92.38 | 344,069 | -2.47(-2.61%) |
Aug 22, 2019 | 95.91 | 96.52 | 94.37 | 94.85 | 266,000 | -1.08(-1.12%) |
Aug 21, 2019 | 96.45 | 96.85 | 95.55 | 95.93 | 276,787 | -0.17(-0.17%) |
Aug 20, 2019 | 97.11 | 97.11 | 95.48 | 96.10 | 227,783 | -0.61(-0.63%) |
Aug 19, 2019 | 98.20 | 98.95 | 96.63 | 96.71 | 255,455 | -1.03(-1.06%) |
Aug 16, 2019 | 95.14 | 97.88 | 94.42 | 97.75 | 364,612 | +3.52(+3.74%) |
Aug 15, 2019 | 96.35 | 96.65 | 93.36 | 94.22 | 257,788 | -1.03(-1.08%) |
Aug 14, 2019 | 94.14 | 96.03 | 94.14 | 95.25 | 263,192 | -1.35(-1.40%) |
Aug 13, 2019 | 97.90 | 98.91 | 95.23 | 96.60 | 499,810 | -1.55(-1.58%) |
Aug 12, 2019 | 101.97 | 102.25 | 96.53 | 98.15 | 527,596 | -5.40(-5.22%) |
Aug 09, 2019 | 102.96 | 105.00 | 102.39 | 103.56 | 508,951 | +0.91(+0.89%) |
Aug 08, 2019 | 100.41 | 105.64 | 99.27 | 102.64 | 1,397,072 | +10.03(+10.83%) |
Aug 07, 2019 | 92.82 | 93.59 | 90.93 | 92.61 | 496,595 | -1.04(-1.11%) |
Aug 06, 2019 | 92.85 | 94.61 | 91.85 | 93.65 | 399,044 | +2.26(+2.47%) |
Aug 05, 2019 | 90.76 | 91.79 | 89.75 | 91.39 | 339,674 | -0.85(-0.92%) |
Aug 02, 2019 | 92.87 | 93.20 | 91.45 | 92.24 | 156,170 | -0.95(-1.02%) |
Aug 01, 2019 | 93.93 | 94.71 | 92.15 | 93.19 | 238,111 | -0.81(-0.86%) |
Jul 31, 2019 | 95.41 | 96.03 | 93.78 | 94.00 | 315,714 | -1.31(-1.38%) |
Jul 30, 2019 | 95.63 | 96.59 | 94.83 | 95.31 | 248,195 | -0.99(-1.03%) |
Jul 29, 2019 | 96.62 | 97.15 | 95.86 | 96.30 | 199,368 | -0.02(-0.02%) |
Jul 26, 2019 | 96.12 | 96.52 | 95.52 | 96.32 | 244,688 | +0.68(+0.71%) |
Jul 25, 2019 | 96.46 | 96.69 | 95.24 | 95.64 | 296,406 | -1.05(-1.09%) |
Jul 24, 2019 | 96.25 | 97.62 | 95.26 | 96.69 | 250,783 | +0.93(+0.97%) |
Jul 23, 2019 | 95.44 | 96.16 | 95.44 | 95.76 | 258,929 | +0.27(+0.28%) |
Jul 22, 2019 | 95.02 | 96.33 | 94.95 | 95.50 | 393,364 | +0.99(+1.04%) |
Jul 19, 2019 | 93.70 | 95.07 | 93.70 | 94.51 | 390,533 | +0.81(+0.86%) |
Jul 18, 2019 | 93.85 | 94.09 | 92.12 | 93.70 | 300,957 | -0.19(-0.20%) |
Jul 17, 2019 | 95.50 | 95.81 | 93.62 | 93.89 | 432,841 | -1.93(-2.02%) |
Jul 16, 2019 | 94.90 | 96.35 | 94.81 | 95.82 | 240,794 | +1.00(+1.06%) |
Jul 15, 2019 | 93.66 | 95.31 | 93.66 | 94.82 | 452,973 | +1.15(+1.23%) |
Jul 12, 2019 | 94.26 | 94.79 | 93.08 | 93.66 | 205,538 | -0.24(-0.26%) |
Jul 11, 2019 | 94.72 | 95.54 | 93.32 | 93.91 | 285,507 | -0.83(-0.87%) |
Jul 10, 2019 | 94.67 | 96.05 | 94.32 | 94.73 | 382,613 | +0.72(+0.76%) |
Jul 09, 2019 | 93.28 | 94.32 | 92.85 | 94.02 | 387,464 | +0.48(+0.52%) |
Jul 08, 2019 | 95.67 | 96.50 | 93.02 | 93.53 | 705,608 | -2.55(-2.65%) |
Jul 05, 2019 | 89.32 | 97.60 | 89.05 | 96.08 | 1,253,879 | +6.73(+7.53%) |
Jul 03, 2019 | 88.92 | 90.23 | 87.95 | 89.35 | 380,853 | +1.35(+1.53%) |
Jul 02, 2019 | 89.94 | 89.94 | 87.65 | 88.00 | 301,820 | -1.93(-2.15%) |
Jul 01, 2019 | 91.12 | 92.23 | 89.33 | 89.94 | 279,780 | -0.78(-0.86%) |
Jun 28, 2019 | 89.78 | 91.28 | 89.33 | 90.72 | 453,022 | +0.99(+1.11%) |
Jun 27, 2019 | 88.11 | 89.86 | 87.79 | 89.72 | 473,665 | +2.19(+2.51%) |
Jun 26, 2019 | 87.91 | 88.35 | 86.64 | 87.53 | 190,918 | +0.04(+0.04%) |
Jun 25, 2019 | 88.89 | 89.28 | 87.26 | 87.49 | 333,776 | -1.44(-1.62%) |
Jun 24, 2019 | 90.19 | 90.19 | 88.60 | 88.93 | 195,853 | -1.26(-1.39%) |
Jun 21, 2019 | 91.81 | 92.54 | 90.13 | 90.19 | 270,716 | -1.84(-2.00%) |
Jun 20, 2019 | 91.12 | 92.95 | 90.93 | 92.03 | 290,199 | +1.38(+1.52%) |
Jun 19, 2019 | 89.26 | 90.82 | 89.22 | 90.65 | 290,137 | +1.43(+1.60%) |
Jun 18, 2019 | 89.29 | 90.77 | 88.05 | 89.22 | 340,660 | +0.01(+0.01%) |
Jun 17, 2019 | 89.72 | 90.14 | 88.60 | 89.21 | 155,588 | -0.28(-0.31%) |
Jun 14, 2019 | 89.12 | 90.15 | 88.09 | 89.49 | 262,865 | +0.06(+0.06%) |
Jun 13, 2019 | 88.35 | 90.20 | 88.35 | 89.43 | 452,055 | +1.31(+1.49%) |
Jun 12, 2019 | 87.42 | 89.33 | 86.85 | 88.12 | 380,030 | +0.79(+0.90%) |
Jun 11, 2019 | 88.33 | 88.65 | 87.01 | 87.33 | 358,151 | -0.25(-0.29%) |
Jun 10, 2019 | 87.40 | 87.93 | 87.12 | 87.58 | 205,478 | +1.11(+1.28%) |
Jun 07, 2019 | 85.81 | 87.04 | 85.16 | 86.48 | 170,475 | +1.08(+1.26%) |
Jun 06, 2019 | 85.85 | 86.10 | 84.11 | 85.40 | 161,157 | -0.23(-0.27%) |
Jun 05, 2019 | 86.75 | 86.93 | 85.14 | 85.63 | 286,348 | -0.37(-0.43%) |
Jun 04, 2019 | 84.17 | 86.47 | 84.17 | 86.00 | 302,364 | +2.40(+2.87%) |
Jun 03, 2019 | 83.32 | 85.15 | 82.19 | 83.60 | 297,892 | +0.29(+0.35%) |
May 31, 2019 | 83.29 | 84.05 | 82.38 | 83.32 | 556,490 | -0.83(-0.98%) |
May 30, 2019 | 84.08 | 85.11 | 83.76 | 84.14 | 267,667 | +0.34(+0.41%) |
May 29, 2019 | 83.55 | 84.16 | 82.21 | 83.80 | 162,641 | -0.12(-0.14%) |
May 28, 2019 | 85.47 | 85.52 | 83.83 | 83.92 | 196,242 | -1.01(-1.18%) |
May 24, 2019 | 85.57 | 85.57 | 84.14 | 84.92 | 183,945 | +0.06(+0.07%) |
May 23, 2019 | 82.85 | 85.51 | 82.85 | 84.87 | 230,297 | +1.07(+1.28%) |
May 22, 2019 | 84.73 | 85.30 | 83.36 | 83.80 | 230,128 | -1.11(-1.30%) |
May 21, 2019 | 85.15 | 85.71 | 84.33 | 84.91 | 264,342 | +0.49(+0.58%) |
May 20, 2019 | 82.29 | 84.78 | 81.66 | 84.42 | 287,690 | +1.53(+1.85%) |
May 17, 2019 | 85.58 | 85.73 | 82.10 | 82.88 | 411,115 | -3.77(-4.35%) |
May 16, 2019 | 86.01 | 87.38 | 84.92 | 86.65 | 393,977 | +0.75(+0.87%) |
May 15, 2019 | 83.15 | 86.72 | 82.75 | 85.90 | 430,343 | +2.18(+2.60%) |
May 14, 2019 | 84.62 | 85.56 | 83.29 | 83.72 | 501,558 | -0.79(-0.94%) |
May 13, 2019 | 86.87 | 88.48 | 83.64 | 84.52 | 536,173 | -2.47(-2.84%) |
May 10, 2019 | 89.43 | 89.54 | 84.02 | 86.99 | 886,472 | -2.87(-3.19%) |
May 09, 2019 | 81.51 | 90.75 | 79.90 | 89.86 | 2,173,855 | +14.75(+19.64%) |
May 08, 2019 | 75.91 | 76.48 | 74.90 | 75.11 | 290,854 | -0.67(-0.89%) |
May 07, 2019 | 75.56 | 75.80 | 74.45 | 75.79 | 243,550 | -0.89(-1.16%) |
May 06, 2019 | 76.71 | 77.81 | 76.56 | 76.67 | 211,658 | -2.25(-2.85%) |
May 03, 2019 | 76.62 | 79.12 | 76.62 | 78.92 | 354,025 | +2.57(+3.36%) |
May 02, 2019 | 75.06 | 76.76 | 74.98 | 76.36 | 284,122 | +1.11(+1.47%) |
May 01, 2019 | 76.93 | 77.22 | 74.36 | 75.25 | 401,487 | -1.61(-2.09%) |
Apr 30, 2019 | 73.61 | 76.91 | 73.32 | 76.86 | 638,405 | +3.27(+4.44%) |
Apr 29, 2019 | 73.60 | 73.75 | 72.98 | 73.59 | 221,414 | +0.08(+0.11%) |
Apr 26, 2019 | 71.67 | 74.02 | 71.67 | 73.51 | 259,019 | +1.51(+2.10%) |
Apr 25, 2019 | 73.85 | 73.98 | 71.60 | 71.99 | 473,309 | -1.50(-2.05%) |
Apr 24, 2019 | 74.05 | 75.44 | 73.38 | 73.50 | 215,722 | -0.51(-0.69%) |
Apr 23, 2019 | 72.83 | 74.54 | 72.83 | 74.00 | 351,162 | +1.17(+1.61%) |
Apr 22, 2019 | 74.42 | 74.87 | 72.68 | 72.83 | 340,275 | -2.41(-3.20%) |
Apr 18, 2019 | 74.03 | 75.76 | 73.50 | 75.24 | 234,319 | +0.92(+1.24%) |
Apr 17, 2019 | 73.97 | 75.47 | 72.33 | 74.32 | 266,055 | +0.70(+0.95%) |
Apr 16, 2019 | 74.80 | 75.28 | 72.73 | 73.62 | 344,534 | -0.91(-1.23%) |
Apr 15, 2019 | 75.98 | 75.98 | 74.31 | 74.53 | 304,560 | -1.84(-2.41%) |
Apr 12, 2019 | 78.44 | 79.47 | 75.81 | 76.37 | 306,034 | -1.61(-2.06%) |
Apr 11, 2019 | 76.95 | 78.23 | 76.77 | 77.97 | 233,964 | +0.64(+0.82%) |
Apr 10, 2019 | 76.03 | 77.49 | 74.63 | 77.34 | 232,720 | +1.87(+2.48%) |
Apr 09, 2019 | 77.18 | 77.61 | 75.27 | 75.46 | 402,675 | -2.29(-2.94%) |
Apr 08, 2019 | 78.73 | 79.21 | 77.26 | 77.75 | 434,932 | -1.63(-2.06%) |
Apr 05, 2019 | 78.44 | 80.09 | 78.28 | 79.39 | 329,001 | +1.08(+1.38%) |
Apr 04, 2019 | 77.48 | 78.80 | 76.41 | 78.31 | 302,591 | +1.03(+1.34%) |
Apr 03, 2019 | 77.42 | 78.60 | 77.08 | 77.27 | 356,716 | +0.61(+0.79%) |
Apr 02, 2019 | 77.43 | 77.54 | 75.67 | 76.66 | 377,875 | -0.23(-0.30%) |
Apr 01, 2019 | 74.98 | 77.13 | 74.46 | 76.89 | 380,789 | +2.48(+3.34%) |
Mar 29, 2019 | 73.29 | 74.73 | 73.04 | 74.41 | 368,433 | +1.76(+2.43%) |
Mar 28, 2019 | 73.37 | 73.76 | 72.50 | 72.65 | 296,263 | -0.58(-0.79%) |
Mar 27, 2019 | 72.92 | 74.11 | 72.55 | 73.23 | 376,370 | -0.11(-0.15%) |
Mar 26, 2019 | 72.24 | 73.64 | 72.24 | 73.34 | 333,712 | +1.14(+1.59%) |
Mar 25, 2019 | 72.80 | 73.82 | 71.95 | 72.20 | 165,704 | -0.69(-0.95%) |
Mar 22, 2019 | 75.68 | 75.94 | 72.82 | 72.89 | 340,484 | -3.35(-4.40%) |
Mar 21, 2019 | 75.17 | 76.35 | 75.15 | 76.24 | 316,059 | +0.65(+0.85%) |
Mar 20, 2019 | 75.61 | 76.35 | 73.14 | 75.59 | 407,551 | -0.30(-0.39%) |
Mar 19, 2019 | 76.44 | 77.30 | 75.39 | 75.89 | 502,072 | -0.40(-0.52%) |
Mar 18, 2019 | 77.10 | 77.53 | 75.15 | 76.28 | 486,227 | -0.82(-1.07%) |
Mar 15, 2019 | 78.04 | 78.13 | 76.95 | 77.11 | 308,093 | -0.42(-0.54%) |
Mar 14, 2019 | 77.80 | 78.46 | 77.05 | 77.52 | 264,214 | -0.21(-0.27%) |
Mar 13, 2019 | 77.09 | 78.12 | 76.32 | 77.73 | 243,371 | +0.95(+1.24%) |
Mar 12, 2019 | 77.73 | 77.82 | 76.52 | 76.78 | 262,252 | -0.70(-0.91%) |
Mar 11, 2019 | 76.14 | 77.72 | 74.82 | 77.48 | 355,461 | +1.05(+1.38%) |
Mar 08, 2019 | 75.71 | 76.80 | 75.40 | 76.43 | 194,779 | -0.05(-0.06%) |
Mar 07, 2019 | 77.69 | 78.56 | 76.14 | 76.48 | 371,563 | -1.75(-2.24%) |
Mar 06, 2019 | 78.10 | 79.45 | 77.78 | 78.23 | 389,647 | +0.14(+0.18%) |
Mar 05, 2019 | 78.98 | 79.02 | 77.19 | 78.09 | 524,289 | -0.42(-0.53%) |
Mar 04, 2019 | 79.60 | 79.98 | 78.33 | 78.51 | 555,113 | -1.21(-1.52%) |
Mar 01, 2019 | 81.82 | 82.05 | 79.30 | 79.72 | 358,142 | -1.67(-2.05%) |
Feb 28, 2019 | 81.00 | 81.86 | 80.39 | 81.39 | 312,759 | +0.42(+0.51%) |
Feb 27, 2019 | 81.80 | 82.89 | 80.84 | 80.97 | 211,423 | -1.15(-1.41%) |
Feb 26, 2019 | 82.84 | 83.72 | 82.09 | 82.13 | 441,259 | -0.87(-1.05%) |
Feb 25, 2019 | 82.24 | 83.53 | 81.76 | 83.00 | 548,708 | +1.18(+1.44%) |
Feb 22, 2019 | 82.06 | 82.87 | 80.92 | 81.82 | 315,581 | -0.05(-0.06%) |
Feb 21, 2019 | 82.38 | 83.36 | 81.30 | 81.86 | 350,552 | -0.52(-0.63%) |
Feb 20, 2019 | 82.43 | 83.23 | 82.11 | 82.38 | 436,355 | -0.74(-0.89%) |
Feb 19, 2019 | 83.11 | 84.53 | 82.41 | 83.13 | 354,321 | -0.57(-0.68%) |
Feb 15, 2019 | 87.32 | 87.32 | 83.64 | 83.69 | 430,378 | -2.66(-3.08%) |
Feb 14, 2019 | 81.23 | 87.66 | 79.96 | 86.35 | 1,082,751 | -0.49(-0.56%) |
Feb 13, 2019 | 85.78 | 87.64 | 85.47 | 86.84 | 466,730 | +1.07(+1.25%) |
Feb 12, 2019 | 87.97 | 87.97 | 85.69 | 85.77 | 422,000 | -1.91(-2.17%) |
Feb 11, 2019 | 88.43 | 88.92 | 87.17 | 87.67 | 294,420 | -0.50(-0.57%) |
Feb 08, 2019 | 88.30 | 88.96 | 87.25 | 88.18 | 211,370 | -0.57(-0.64%) |
Feb 07, 2019 | 89.30 | 89.30 | 87.23 | 88.74 | 259,416 | -0.64(-0.72%) |
Feb 06, 2019 | 89.89 | 90.29 | 88.85 | 89.39 | 336,495 | -1.05(-1.17%) |
Feb 05, 2019 | 89.07 | 90.83 | 88.99 | 90.44 | 391,390 | +1.71(+1.93%) |
Feb 04, 2019 | 86.06 | 89.36 | 86.06 | 88.73 | 469,551 | +1.58(+1.81%) |
Feb 01, 2019 | 86.93 | 88.09 | 85.55 | 87.15 | 307,834 | +0.23(+0.26%) |
Jan 31, 2019 | 86.57 | 87.11 | 85.06 | 86.92 | 550,788 | +0.45(+0.52%) |
Jan 30, 2019 | 89.03 | 89.03 | 84.87 | 86.47 | 800,024 | -2.39(-2.69%) |
Jan 29, 2019 | 91.23 | 91.64 | 88.02 | 88.86 | 677,889 | -2.25(-2.47%) |
Jan 28, 2019 | 88.43 | 91.21 | 88.07 | 91.12 | 611,279 | +1.71(+1.92%) |
Jan 25, 2019 | 89.16 | 90.00 | 87.76 | 89.40 | 724,681 | +1.69(+1.92%) |
Jan 24, 2019 | 84.26 | 88.01 | 83.89 | 87.72 | 1,020,034 | +4.43(+5.31%) |
Jan 23, 2019 | 84.02 | 84.02 | 81.36 | 83.29 | 428,769 | +2.32(+2.86%) |
Jan 22, 2019 | 83.53 | 83.62 | 80.06 | 80.97 | 432,924 | -3.41(-4.04%) |
Jan 18, 2019 | 82.48 | 84.92 | 81.59 | 84.38 | 560,452 | +3.13(+3.86%) |
Jan 17, 2019 | 79.82 | 82.29 | 79.81 | 81.25 | 412,852 | +1.69(+2.12%) |
Jan 16, 2019 | 78.69 | 81.10 | 78.27 | 79.56 | 359,152 | +2.16(+2.79%) |
Jan 15, 2019 | 79.23 | 79.23 | 76.19 | 77.40 | 480,816 | -1.55(-1.96%) |
Jan 14, 2019 | 78.68 | 79.61 | 77.47 | 78.95 | 206,069 | -0.76(-0.95%) |
Jan 11, 2019 | 79.12 | 80.48 | 78.81 | 79.71 | 398,405 | +0.23(+0.29%) |
Jan 10, 2019 | 79.45 | 79.77 | 77.18 | 79.48 | 447,359 | -0.70(-0.87%) |
Jan 09, 2019 | 78.11 | 80.40 | 78.11 | 80.18 | 439,911 | +2.70(+3.49%) |
Jan 08, 2019 | 77.35 | 77.91 | 75.90 | 77.47 | 364,840 | +1.11(+1.45%) |
Jan 07, 2019 | 76.13 | 76.72 | 74.46 | 76.36 | 334,459 | +0.44(+0.58%) |
Jan 04, 2019 | 73.67 | 76.68 | 72.78 | 75.92 | 481,447 | +3.41(+4.70%) |
Jan 03, 2019 | 73.30 | 74.43 | 71.38 | 72.51 | 471,682 | -1.95(-2.62%) |
Jan 02, 2019 | 71.24 | 74.96 | 70.85 | 74.47 | 432,381 | +2.34(+3.24%) |
Dec 31, 2018 | 70.28 | 72.30 | 70.28 | 72.13 | 338,934 | +2.11(+3.01%) |
Dec 28, 2018 | 70.38 | 71.53 | 69.34 | 70.02 | 224,901 | -0.36(-0.51%) |
Dec 27, 2018 | 69.54 | 70.41 | 67.52 | 70.38 | 257,283 | -0.15(-0.21%) |
Dec 26, 2018 | 68.04 | 70.65 | 67.24 | 70.53 | 400,409 | +3.43(+5.11%) |
Dec 24, 2018 | 66.06 | 68.36 | 65.98 | 67.10 | 201,003 | -0.04(-0.05%) |
Dec 21, 2018 | 69.57 | 69.98 | 67.02 | 67.14 | 589,806 | -2.34(-3.36%) |
Dec 20, 2018 | 71.21 | 72.37 | 68.33 | 69.47 | 425,694 | -0.90(-1.28%) |
Dec 19, 2018 | 71.43 | 73.56 | 70.10 | 70.37 | 536,109 | -0.75(-1.06%) |
Dec 18, 2018 | 69.68 | 71.96 | 69.36 | 71.12 | 506,406 | +2.30(+3.34%) |
Dec 17, 2018 | 71.19 | 71.46 | 68.55 | 68.82 | 382,109 | -2.51(-3.52%) |
Dec 14, 2018 | 69.66 | 72.03 | 69.12 | 71.33 | 492,251 | +0.40(+0.57%) |
Dec 13, 2018 | 73.22 | 73.81 | 69.89 | 70.93 | 366,234 | -2.34(-3.19%) |
Dec 12, 2018 | 73.94 | 74.24 | 72.50 | 73.27 | 538,549 | +0.29(+0.40%) |
Dec 11, 2018 | 72.02 | 73.45 | 71.64 | 72.97 | 368,088 | +1.91(+2.68%) |
Dec 10, 2018 | 73.18 | 73.22 | 70.12 | 71.07 | 467,885 | -1.52(-2.10%) |
Dec 07, 2018 | 75.45 | 76.30 | 72.38 | 72.59 | 396,550 | -3.36(-4.43%) |
Dec 06, 2018 | 75.41 | 76.61 | 72.68 | 75.95 | 462,062 | -0.71(-0.92%) |
Dec 04, 2018 | 79.36 | 80.64 | 76.30 | 76.66 | 554,559 | -3.67(-4.57%) |
Dec 03, 2018 | 78.67 | 80.78 | 77.05 | 80.33 | 671,969 | +2.41(+3.09%) |
Nov 30, 2018 | 76.13 | 77.97 | 75.11 | 77.92 | 776,951 | +1.85(+2.43%) |
Nov 29, 2018 | 75.47 | 76.09 | 74.72 | 76.07 | 382,958 | +0.33(+0.44%) |
Nov 28, 2018 | 73.76 | 75.82 | 72.55 | 75.74 | 398,515 | +2.04(+2.77%) |
Nov 27, 2018 | 76.00 | 77.33 | 73.49 | 73.70 | 488,123 | -2.02(-2.67%) |
Nov 26, 2018 | 74.61 | 75.78 | 73.80 | 75.72 | 878,082 | +1.40(+1.88%) |
Nov 23, 2018 | 70.75 | 75.57 | 68.81 | 74.33 | 389,697 | +4.13(+5.88%) |
Nov 21, 2018 | 70.20 | 70.20 | 70.20 | 0 | +1.60(+2.33%) | |
Nov 20, 2018 | 67.87 | 70.17 | 66.96 | 68.60 | 563,671 | -0.24(-0.34%) |
Nov 19, 2018 | 67.72 | 70.34 | 67.40 | 68.84 | 759,685 | +0.84(+1.24%) |
Nov 16, 2018 | 74.32 | 74.33 | 65.45 | 68.00 | 1,912,099 | -8.07(-10.61%) |
Nov 15, 2018 | 63.11 | 76.78 | 62.12 | 76.07 | 2,616,384 | +2.24(+3.03%) |
Nov 14, 2018 | 72.80 | 74.19 | 72.39 | 73.83 | 587,142 | +1.45(+2.00%) |
Nov 13, 2018 | 71.32 | 73.09 | 71.26 | 72.38 | 675,979 | +1.26(+1.77%) |
Nov 12, 2018 | 71.64 | 72.13 | 70.85 | 71.12 | 326,936 | -0.75(-1.05%) |
Nov 09, 2018 | 70.96 | 72.67 | 70.96 | 71.87 | 637,035 | -0.59(-0.81%) |
Nov 08, 2018 | 72.10 | 72.68 | 71.24 | 72.46 | 468,611 | -0.30(-0.41%) |
Nov 07, 2018 | 72.64 | 73.13 | 70.74 | 72.76 | 445,409 | +0.70(+0.97%) |
Nov 06, 2018 | 71.79 | 72.81 | 71.37 | 72.06 | 330,298 | -0.05(-0.06%) |
Nov 05, 2018 | 73.24 | 73.24 | 69.79 | 72.10 | 371,514 | -1.40(-1.90%) |
Nov 02, 2018 | 71.65 | 74.80 | 71.50 | 73.50 | 734,294 | +2.34(+3.29%) |
Nov 01, 2018 | 66.32 | 71.60 | 66.32 | 71.16 | 640,286 | +5.48(+8.34%) |
Oct 31, 2018 | 65.97 | 66.20 | 64.54 | 65.68 | 757,262 | +0.53(+0.81%) |
Oct 30, 2018 | 62.02 | 65.26 | 61.47 | 65.16 | 673,223 | +3.21(+5.18%) |
Oct 29, 2018 | 64.84 | 65.66 | 61.10 | 61.95 | 525,464 | -2.32(-3.61%) |
Oct 26, 2018 | 62.82 | 64.54 | 61.14 | 64.27 | 977,993 | +0.48(+0.75%) |
Oct 25, 2018 | 62.48 | 64.51 | 61.96 | 63.79 | 614,834 | +1.88(+3.03%) |
Oct 24, 2018 | 65.77 | 66.93 | 61.85 | 61.91 | 606,857 | -3.94(-5.99%) |
Oct 23, 2018 | 64.86 | 65.90 | 62.60 | 65.86 | 913,282 | -0.47(-0.71%) |
Oct 22, 2018 | 67.00 | 68.10 | 65.38 | 66.33 | 443,377 | -2.20(-3.22%) |
Oct 19, 2018 | 69.66 | 69.89 | 67.94 | 68.53 | 283,396 | -1.23(-1.77%) |
Oct 18, 2018 | 71.72 | 72.27 | 69.59 | 69.76 | 384,747 | -2.31(-3.21%) |
Oct 17, 2018 | 71.74 | 72.82 | 70.16 | 72.08 | 419,108 | +0.08(+0.11%) |
Oct 16, 2018 | 70.47 | 72.60 | 69.72 | 72.00 | 462,666 | +2.12(+3.04%) |
Oct 15, 2018 | 70.10 | 70.68 | 69.49 | 69.87 | 479,351 | -0.21(-0.30%) |
Oct 12, 2018 | 70.91 | 71.26 | 68.70 | 70.08 | 393,667 | +0.38(+0.55%) |
Oct 11, 2018 | 73.53 | 73.98 | 69.59 | 69.70 | 522,048 | -3.51(-4.79%) |
Oct 10, 2018 | 75.89 | 76.12 | 73.17 | 73.21 | 567,502 | -2.68(-3.53%) |
Oct 09, 2018 | 75.25 | 77.16 | 74.20 | 75.89 | 612,104 | -0.40(-0.52%) |
Oct 08, 2018 | 74.51 | 76.68 | 74.11 | 76.28 | 582,656 | +2.00(+2.69%) |
Oct 05, 2018 | 75.11 | 75.40 | 73.01 | 74.29 | 542,202 | -0.83(-1.11%) |
Oct 04, 2018 | 75.05 | 75.60 | 73.76 | 75.12 | 986,666 | -0.15(-0.19%) |
Oct 03, 2018 | 71.95 | 75.48 | 71.88 | 75.27 | 1,176,231 | +4.13(+5.80%) |
Oct 02, 2018 | 69.86 | 72.08 | 69.38 | 71.14 | 494,628 | +1.38(+1.98%) |
Oct 01, 2018 | 72.46 | 72.48 | 69.56 | 69.76 | 469,603 | -2.64(-3.64%) |
Sep 28, 2018 | 72.63 | 73.48 | 71.04 | 72.40 | 664,603 | -1.03(-1.41%) |
Sep 27, 2018 | 72.89 | 73.95 | 72.67 | 73.44 | 395,300 | +0.83(+1.15%) |
Sep 26, 2018 | 71.22 | 73.16 | 71.14 | 72.60 | 494,559 | +1.01(+1.41%) |
Sep 25, 2018 | 70.71 | 71.62 | 70.19 | 71.60 | 356,933 | +0.92(+1.31%) |
Sep 24, 2018 | 71.43 | 71.43 | 70.29 | 70.67 | 505,191 | -0.84(-1.18%) |
Sep 21, 2018 | 72.78 | 72.88 | 70.93 | 71.51 | 541,761 | -1.68(-2.29%) |
Sep 20, 2018 | 72.75 | 73.52 | 71.07 | 73.19 | 491,781 | +0.57(+0.79%) |
Sep 19, 2018 | 72.29 | 73.82 | 71.54 | 72.62 | 473,514 | +0.62(+0.86%) |
Sep 18, 2018 | 72.18 | 72.81 | 70.63 | 72.00 | 612,846 | -0.53(-0.74%) |
Sep 17, 2018 | 69.99 | 73.03 | 69.99 | 72.54 | 620,528 | +1.85(+2.62%) |
Sep 14, 2018 | 69.76 | 71.19 | 69.42 | 70.69 | 608,585 | +0.95(+1.37%) |
Sep 13, 2018 | 69.95 | 70.51 | 68.74 | 69.74 | 745,813 | +0.04(+0.05%) |
Sep 12, 2018 | 70.40 | 72.45 | 69.70 | 69.70 | 421,438 | +0.58(+0.84%) |
Sep 11, 2018 | 70.34 | 70.56 | 68.71 | 69.12 | 507,131 | -1.57(-2.22%) |
Sep 10, 2018 | 69.72 | 71.27 | 69.72 | 70.69 | 461,503 | +1.28(+1.84%) |
Sep 07, 2018 | 68.87 | 70.07 | 68.61 | 69.41 | 507,908 | +0.57(+0.83%) |
Sep 06, 2018 | 68.46 | 69.62 | 67.80 | 68.84 | 797,333 | -0.10(-0.14%) |
Sep 05, 2018 | 69.07 | 70.32 | 68.68 | 68.94 | 674,561 | -0.58(-0.83%) |