Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.41 | 25.69 | 25.20 | 25.25 | 782,978 | +0.02(+0.08%) |
Sep 27, 2019 | 25.43 | 25.95 | 25.07 | 25.23 | 654,200 | -0.12(-0.47%) |
Sep 26, 2019 | 26.57 | 26.84 | 25.34 | 25.35 | 932,467 | -1.30(-4.88%) |
Sep 25, 2019 | 26.24 | 27.01 | 26.24 | 26.65 | 750,019 | +0.41(+1.56%) |
Sep 24, 2019 | 27.38 | 27.82 | 26.24 | 26.24 | 862,448 | -1.09(-3.99%) |
Sep 23, 2019 | 27.68 | 27.68 | 27.24 | 27.33 | 461,790 | -0.54(-1.94%) |
Sep 20, 2019 | 27.20 | 27.93 | 26.65 | 27.87 | 1,515,200 | +0.68(+2.50%) |
Sep 19, 2019 | 27.26 | 27.91 | 27.18 | 27.19 | 669,623 | -0.12(-0.44%) |
Sep 18, 2019 | 28.03 | 28.18 | 26.90 | 27.31 | 515,660 | -0.17(-0.62%) |
Sep 17, 2019 | 27.63 | 27.73 | 27.03 | 27.48 | 626,503 | -0.40(-1.43%) |
Sep 16, 2019 | 26.76 | 27.98 | 26.71 | 27.88 | 568,162 | +0.87(+3.22%) |
Sep 13, 2019 | 28.15 | 28.20 | 26.92 | 27.01 | 770,500 | -0.87(-3.12%) |
Sep 12, 2019 | 28.29 | 28.72 | 27.52 | 27.88 | 734,257 | -0.70(-2.45%) |
Sep 11, 2019 | 27.69 | 28.71 | 27.21 | 28.58 | 834,697 | +1.06(+3.85%) |
Sep 10, 2019 | 28.15 | 28.41 | 27.37 | 27.52 | 808,410 | -0.70(-2.48%) |
Sep 09, 2019 | 28.17 | 28.73 | 27.88 | 28.22 | 430,265 | +0.18(+0.64%) |
Sep 06, 2019 | 28.57 | 28.68 | 28.00 | 28.04 | 601,600 | -0.53(-1.86%) |
Sep 05, 2019 | 28.15 | 29.07 | 27.83 | 28.57 | 977,772 | -0.55(-1.89%) |
Sep 04, 2019 | 29.99 | 30.26 | 29.03 | 29.12 | 481,093 | -0.55(-1.85%) |
Sep 03, 2019 | 30.30 | 30.45 | 29.20 | 29.67 | 625,870 | -0.91(-2.98%) |
Aug 30, 2019 | 30.57 | 30.68 | 29.68 | 30.58 | 616,500 | +0.17(+0.56%) |
Aug 29, 2019 | 31.02 | 31.20 | 30.22 | 30.41 | 524,694 | -0.34(-1.11%) |
Aug 28, 2019 | 30.23 | 31.17 | 30.03 | 30.75 | 503,262 | +0.40(+1.32%) |
Aug 27, 2019 | 30.96 | 31.47 | 30.30 | 30.35 | 496,493 | -0.56(-1.81%) |
Aug 26, 2019 | 30.01 | 30.92 | 29.84 | 30.91 | 568,090 | +1.23(+4.14%) |
Aug 23, 2019 | 31.27 | 31.48 | 29.47 | 29.68 | 1,094,100 | -1.75(-5.57%) |
Aug 22, 2019 | 31.86 | 32.09 | 31.22 | 31.43 | 655,472 | -0.39(-1.23%) |
Aug 21, 2019 | 30.77 | 31.90 | 30.50 | 31.82 | 573,370 | +1.34(+4.40%) |
Aug 20, 2019 | 30.36 | 30.94 | 30.12 | 30.48 | 641,285 | +0.06(+0.20%) |
Aug 19, 2019 | 30.04 | 30.78 | 30.04 | 30.42 | 702,963 | +0.71(+2.39%) |
Aug 16, 2019 | 29.75 | 30.25 | 29.57 | 29.71 | 616,700 | +0.18(+0.61%) |
Aug 15, 2019 | 28.97 | 29.78 | 28.69 | 29.53 | 976,659 | +0.67(+2.32%) |
Aug 14, 2019 | 28.80 | 29.04 | 28.01 | 28.86 | 1,197,228 | -0.36(-1.23%) |
Aug 13, 2019 | 27.95 | 29.46 | 27.84 | 29.22 | 1,480,851 | +1.38(+4.96%) |
Aug 12, 2019 | 29.26 | 29.28 | 27.81 | 27.84 | 1,554,930 | -1.98(-6.64%) |
Aug 09, 2019 | 28.29 | 30.96 | 28.29 | 29.82 | 3,564,600 | +2.40(+8.75%) |
Aug 08, 2019 | 24.30 | 29.88 | 24.19 | 27.42 | 9,215,892 | -19.84(-41.98%) |
Aug 07, 2019 | 45.79 | 47.47 | 45.32 | 47.26 | 1,080,970 | +0.91(+1.96%) |
Aug 06, 2019 | 47.30 | 48.21 | 45.50 | 46.35 | 1,012,399 | -0.52(-1.11%) |
Aug 05, 2019 | 47.61 | 48.11 | 45.93 | 46.87 | 801,532 | -1.65(-3.40%) |
Aug 02, 2019 | 49.30 | 49.52 | 47.58 | 48.52 | 726,100 | -1.03(-2.08%) |
Aug 01, 2019 | 50.81 | 51.86 | 49.24 | 49.55 | 823,591 | -1.14(-2.25%) |
Jul 31, 2019 | 50.10 | 51.32 | 50.10 | 50.69 | 776,926 | +0.64(+1.28%) |
Jul 30, 2019 | 49.15 | 50.12 | 49.03 | 50.05 | 366,049 | +0.38(+0.77%) |
Jul 29, 2019 | 49.01 | 49.93 | 48.87 | 49.67 | 501,620 | +0.57(+1.16%) |
Jul 26, 2019 | 47.76 | 49.39 | 47.37 | 49.10 | 662,000 | +1.48(+3.11%) |
Jul 25, 2019 | 48.90 | 49.49 | 47.40 | 47.62 | 499,914 | -0.91(-1.88%) |
Jul 24, 2019 | 47.60 | 48.60 | 47.43 | 48.53 | 434,498 | +0.75(+1.57%) |
Jul 23, 2019 | 47.87 | 47.99 | 47.43 | 47.78 | 317,434 | +0.19(+0.40%) |
Jul 22, 2019 | 47.79 | 48.07 | 47.40 | 47.59 | 401,054 | -0.16(-0.34%) |
Jul 19, 2019 | 48.55 | 48.91 | 47.72 | 47.75 | 260,100 | -0.65(-1.34%) |
Jul 18, 2019 | 47.93 | 48.42 | 47.24 | 48.40 | 395,467 | +0.53(+1.11%) |
Jul 17, 2019 | 48.38 | 48.82 | 47.79 | 47.87 | 340,253 | -0.54(-1.12%) |
Jul 16, 2019 | 49.08 | 49.40 | 47.81 | 48.41 | 593,837 | -0.74(-1.51%) |
Jul 15, 2019 | 49.21 | 49.87 | 48.85 | 49.15 | 416,640 | +0.15(+0.31%) |
Jul 12, 2019 | 48.66 | 49.33 | 48.61 | 49.00 | 424,700 | +0.36(+0.74%) |
Jul 11, 2019 | 49.29 | 49.47 | 48.27 | 48.64 | 609,450 | -0.37(-0.75%) |
Jul 10, 2019 | 49.15 | 49.84 | 48.89 | 49.01 | 276,608 | +0.09(+0.18%) |
Jul 09, 2019 | 48.48 | 49.04 | 48.17 | 48.92 | 376,074 | +0.15(+0.31%) |
Jul 08, 2019 | 49.33 | 49.73 | 48.48 | 48.77 | 352,589 | -0.63(-1.28%) |
Jul 05, 2019 | 49.04 | 49.74 | 48.93 | 49.40 | 266,800 | +0.29(+0.59%) |
Jul 03, 2019 | 48.98 | 49.47 | 48.47 | 49.11 | 154,700 | +0.40(+0.82%) |
Jul 02, 2019 | 48.46 | 48.77 | 47.85 | 48.71 | 417,934 | +0.26(+0.54%) |
Jul 01, 2019 | 49.52 | 50.12 | 48.39 | 48.45 | 418,542 | -0.45(-0.92%) |
Jun 28, 2019 | 48.82 | 49.38 | 48.42 | 48.90 | 1,081,300 | +0.45(+0.93%) |
Jun 27, 2019 | 48.18 | 48.83 | 48.10 | 48.45 | 336,293 | +0.45(+0.94%) |
Jun 26, 2019 | 47.72 | 48.29 | 47.41 | 48.00 | 415,651 | +0.51(+1.07%) |
Jun 25, 2019 | 47.66 | 48.11 | 47.29 | 47.49 | 550,672 | -0.10(-0.21%) |
Jun 24, 2019 | 48.19 | 49.08 | 47.48 | 47.59 | 357,324 | -0.55(-1.14%) |
Jun 21, 2019 | 47.87 | 48.40 | 47.26 | 48.14 | 812,100 | -0.03(-0.06%) |
Jun 20, 2019 | 48.45 | 48.85 | 47.68 | 48.17 | 1,068,899 | +0.73(+1.54%) |
Jun 19, 2019 | 48.73 | 48.99 | 46.96 | 47.44 | 1,128,587 | -1.17(-2.41%) |
Jun 18, 2019 | 49.60 | 50.34 | 48.47 | 48.61 | 558,330 | -0.77(-1.56%) |
Jun 17, 2019 | 49.21 | 50.25 | 49.21 | 49.38 | 490,810 | +0.35(+0.71%) |
Jun 14, 2019 | 49.66 | 50.00 | 48.95 | 49.03 | 307,200 | -0.78(-1.57%) |
Jun 13, 2019 | 49.88 | 50.35 | 49.68 | 49.81 | 328,898 | +0.17(+0.34%) |
Jun 12, 2019 | 49.94 | 50.34 | 49.25 | 49.64 | 433,137 | -0.46(-0.92%) |
Jun 11, 2019 | 51.39 | 51.50 | 49.82 | 50.10 | 449,859 | -0.71(-1.40%) |
Jun 10, 2019 | 49.86 | 51.35 | 49.86 | 50.81 | 435,854 | +1.17(+2.36%) |
Jun 07, 2019 | 48.99 | 50.56 | 48.98 | 49.64 | 627,400 | +0.99(+2.03%) |
Jun 06, 2019 | 48.76 | 49.07 | 47.88 | 48.65 | 972,111 | -0.56(-1.14%) |
Jun 05, 2019 | 49.28 | 50.15 | 48.04 | 49.21 | 576,428 | +0.11(+0.22%) |
Jun 04, 2019 | 47.61 | 49.19 | 47.38 | 49.10 | 486,223 | +2.01(+4.27%) |
Jun 03, 2019 | 46.82 | 47.85 | 46.51 | 47.09 | 729,640 | +0.68(+1.47%) |
May 31, 2019 | 46.44 | 46.78 | 46.06 | 46.41 | 734,700 | -0.66(-1.40%) |
May 30, 2019 | 47.01 | 47.71 | 46.69 | 47.07 | 659,450 | -0.18(-0.38%) |
May 29, 2019 | 47.50 | 47.96 | 46.46 | 47.25 | 1,060,254 | -0.55(-1.15%) |
May 28, 2019 | 48.98 | 49.59 | 47.53 | 47.80 | 649,607 | -1.04(-2.13%) |
May 24, 2019 | 48.75 | 50.54 | 48.37 | 48.84 | 718,700 | +0.36(+0.74%) |
May 23, 2019 | 48.95 | 49.88 | 48.07 | 48.48 | 598,044 | -1.07(-2.16%) |
May 22, 2019 | 48.80 | 50.56 | 48.29 | 49.55 | 1,125,310 | +1.54(+3.21%) |
May 21, 2019 | 48.12 | 48.80 | 47.81 | 48.01 | 737,947 | +0.12(+0.25%) |
May 20, 2019 | 48.29 | 48.91 | 47.61 | 47.89 | 641,384 | -0.83(-1.70%) |
May 17, 2019 | 47.54 | 49.32 | 46.87 | 48.72 | 1,045,200 | +0.70(+1.46%) |
May 16, 2019 | 47.57 | 48.80 | 47.49 | 48.02 | 779,891 | +0.50(+1.05%) |
May 15, 2019 | 47.27 | 47.84 | 46.90 | 47.52 | 560,993 | -0.16(-0.34%) |
May 14, 2019 | 47.04 | 48.53 | 47.00 | 47.68 | 496,605 | +0.79(+1.68%) |
May 13, 2019 | 47.20 | 48.20 | 46.20 | 46.89 | 790,347 | -1.94(-3.97%) |
May 10, 2019 | 46.16 | 49.23 | 46.06 | 48.83 | 1,386,200 | +2.27(+4.88%) |
May 09, 2019 | 46.94 | 47.90 | 41.67 | 46.56 | 5,736,841 | -16.71(-26.41%) |
May 08, 2019 | 62.79 | 64.58 | 62.23 | 63.27 | 643,433 | +0.21(+0.33%) |
May 07, 2019 | 64.29 | 65.14 | 62.28 | 63.06 | 543,935 | -2.21(-3.39%) |
May 06, 2019 | 65.14 | 66.34 | 64.82 | 65.27 | 618,538 | -1.41(-2.11%) |
May 03, 2019 | 65.15 | 66.81 | 64.95 | 66.68 | 529,500 | +1.66(+2.55%) |
May 02, 2019 | 63.45 | 65.12 | 62.72 | 65.02 | 606,696 | +1.42(+2.23%) |
May 01, 2019 | 63.98 | 64.63 | 63.35 | 63.60 | 535,771 | -0.17(-0.27%) |
Apr 30, 2019 | 64.22 | 64.42 | 62.55 | 63.77 | 431,118 | -0.36(-0.56%) |
Apr 29, 2019 | 63.40 | 64.66 | 63.33 | 64.13 | 531,680 | +0.78(+1.23%) |
Apr 26, 2019 | 62.93 | 63.80 | 62.83 | 63.35 | 391,800 | +0.35(+0.56%) |
Apr 25, 2019 | 61.43 | 63.04 | 60.59 | 63.00 | 457,186 | +1.20(+1.94%) |
Apr 24, 2019 | 62.07 | 62.34 | 60.73 | 61.80 | 547,735 | -0.42(-0.68%) |
Apr 23, 2019 | 60.97 | 62.51 | 60.94 | 62.22 | 442,939 | +1.22(+2.00%) |
Apr 22, 2019 | 60.36 | 61.03 | 60.02 | 61.00 | 507,093 | +0.26(+0.43%) |
Apr 18, 2019 | 60.90 | 61.07 | 59.53 | 60.74 | 451,700 | -0.23(-0.38%) |
Apr 17, 2019 | 61.50 | 61.62 | 60.48 | 60.97 | 448,065 | -0.21(-0.34%) |
Apr 16, 2019 | 62.34 | 62.41 | 60.89 | 61.18 | 395,586 | -0.94(-1.51%) |
Apr 15, 2019 | 62.69 | 62.85 | 61.95 | 62.12 | 457,744 | -0.57(-0.91%) |
Apr 12, 2019 | 62.51 | 62.81 | 61.62 | 62.69 | 506,700 | +0.89(+1.44%) |
Apr 11, 2019 | 62.66 | 62.66 | 61.66 | 61.80 | 453,830 | -0.70(-1.12%) |
Apr 10, 2019 | 62.28 | 62.85 | 61.96 | 62.50 | 340,964 | +0.70(+1.13%) |
Apr 09, 2019 | 61.50 | 62.50 | 61.34 | 61.80 | 360,110 | -0.19(-0.31%) |
Apr 08, 2019 | 61.43 | 62.05 | 60.71 | 61.99 | 417,450 | +0.08(+0.13%) |
Apr 05, 2019 | 61.49 | 62.01 | 61.00 | 61.91 | 437,000 | +0.69(+1.13%) |
Apr 04, 2019 | 61.87 | 62.22 | 60.48 | 61.22 | 341,237 | -0.63(-1.02%) |
Apr 03, 2019 | 62.15 | 62.51 | 61.37 | 61.85 | 479,370 | +0.35(+0.57%) |
Apr 02, 2019 | 61.78 | 61.99 | 60.47 | 61.50 | 728,018 | -0.40(-0.65%) |
Apr 01, 2019 | 62.12 | 63.74 | 61.82 | 61.90 | 886,818 | +1.25(+2.06%) |
Mar 29, 2019 | 60.91 | 62.15 | 60.54 | 60.65 | 1,035,100 | +0.27(+0.45%) |
Mar 28, 2019 | 59.14 | 60.42 | 59.01 | 60.38 | 396,019 | +1.32(+2.24%) |
Mar 27, 2019 | 59.37 | 60.08 | 58.46 | 59.06 | 1,157,162 | -0.29(-0.49%) |
Mar 26, 2019 | 60.46 | 61.25 | 58.36 | 59.35 | 1,718,088 | -1.66(-2.72%) |
Mar 25, 2019 | 58.71 | 61.35 | 58.28 | 61.01 | 1,491,329 | +2.23(+3.79%) |
Mar 22, 2019 | 61.13 | 61.61 | 58.76 | 58.78 | 884,700 | -3.22(-5.19%) |
Mar 21, 2019 | 60.36 | 62.44 | 60.10 | 62.00 | 958,149 | +1.18(+1.94%) |
Mar 20, 2019 | 59.92 | 61.74 | 59.54 | 60.82 | 1,048,377 | +0.74(+1.23%) |
Mar 19, 2019 | 59.76 | 60.45 | 59.34 | 60.08 | 693,947 | +0.74(+1.25%) |
Mar 18, 2019 | 58.73 | 59.67 | 58.51 | 59.34 | 531,979 | +0.78(+1.33%) |
Mar 15, 2019 | 58.58 | 59.47 | 58.20 | 58.56 | 761,300 | +0.15(+0.26%) |
Mar 14, 2019 | 57.11 | 58.86 | 57.00 | 58.41 | 759,866 | +1.34(+2.35%) |
Mar 13, 2019 | 57.76 | 58.17 | 57.02 | 57.07 | 537,840 | -0.58(-1.01%) |
Mar 12, 2019 | 58.36 | 58.68 | 57.65 | 57.65 | 360,620 | -0.55(-0.95%) |
Mar 11, 2019 | 57.64 | 58.61 | 57.51 | 58.20 | 650,278 | +0.89(+1.55%) |
Mar 08, 2019 | 56.80 | 57.57 | 56.34 | 57.31 | 486,000 | +0.04(+0.07%) |
Mar 07, 2019 | 57.26 | 58.24 | 56.23 | 57.27 | 866,271 | +0.07(+0.12%) |
Mar 06, 2019 | 59.84 | 59.84 | 56.76 | 57.20 | 1,585,124 | -2.89(-4.81%) |
Mar 05, 2019 | 61.81 | 61.81 | 60.07 | 60.09 | 589,627 | -1.66(-2.69%) |
Mar 04, 2019 | 63.30 | 63.76 | 61.64 | 61.75 | 583,626 | -2.01(-3.15%) |
Mar 01, 2019 | 64.99 | 64.99 | 63.49 | 63.76 | 747,500 | -0.79(-1.22%) |
Feb 28, 2019 | 64.54 | 65.21 | 63.83 | 64.55 | 1,194,917 | +0.10(+0.16%) |
Feb 27, 2019 | 62.64 | 64.68 | 62.29 | 64.45 | 650,345 | +1.15(+1.82%) |
Feb 26, 2019 | 64.34 | 64.35 | 63.16 | 63.30 | 767,873 | -1.29(-2.00%) |
Feb 25, 2019 | 67.63 | 68.11 | 63.41 | 64.59 | 2,238,445 | -2.91(-4.31%) |
Feb 22, 2019 | 67.50 | 68.86 | 67.27 | 67.50 | 798,300 | +0.30(+0.45%) |
Feb 21, 2019 | 73.08 | 73.60 | 66.30 | 67.20 | 2,413,253 | -7.47(-10.00%) |
Feb 20, 2019 | 74.53 | 76.22 | 74.25 | 74.67 | 845,508 | -0.13(-0.17%) |
Feb 19, 2019 | 74.14 | 75.15 | 73.77 | 74.80 | 703,838 | +0.46(+0.62%) |
Feb 15, 2019 | 74.68 | 75.55 | 74.00 | 74.34 | 493,000 | +0.53(+0.72%) |
Feb 14, 2019 | 74.01 | 74.53 | 73.70 | 73.81 | 489,869 | -0.85(-1.14%) |
Feb 13, 2019 | 75.45 | 75.67 | 74.47 | 74.66 | 325,528 | -0.13(-0.17%) |
Feb 12, 2019 | 72.52 | 75.24 | 72.52 | 74.79 | 723,508 | +2.97(+4.14%) |
Feb 11, 2019 | 72.79 | 73.60 | 71.51 | 71.82 | 507,278 | -0.71(-0.98%) |
Feb 08, 2019 | 72.10 | 72.81 | 71.81 | 72.53 | 338,300 | -0.32(-0.44%) |
Feb 07, 2019 | 72.43 | 73.08 | 71.88 | 72.85 | 356,190 | -0.25(-0.34%) |
Feb 06, 2019 | 74.65 | 75.07 | 72.96 | 73.10 | 432,827 | -1.88(-2.51%) |
Feb 05, 2019 | 75.48 | 76.81 | 74.40 | 74.98 | 377,137 | -0.04(-0.05%) |
Feb 04, 2019 | 75.15 | 75.98 | 74.73 | 75.02 | 341,406 | -0.27(-0.36%) |
Feb 01, 2019 | 74.00 | 76.00 | 73.78 | 75.29 | 407,400 | +1.27(+1.72%) |
Jan 31, 2019 | 75.38 | 76.77 | 73.85 | 74.02 | 506,144 | -1.82(-2.40%) |
Jan 30, 2019 | 74.30 | 75.97 | 72.22 | 75.84 | 719,579 | +1.91(+2.58%) |
Jan 29, 2019 | 78.48 | 78.50 | 73.81 | 73.93 | 561,793 | -4.14(-5.30%) |
Jan 28, 2019 | 78.28 | 79.29 | 77.28 | 78.07 | 319,156 | -0.59(-0.75%) |
Jan 25, 2019 | 79.24 | 79.54 | 78.54 | 78.66 | 304,700 | +0.11(+0.14%) |
Jan 24, 2019 | 78.73 | 79.39 | 78.14 | 78.55 | 378,868 | -0.18(-0.23%) |
Jan 23, 2019 | 78.39 | 79.50 | 77.47 | 78.73 | 581,048 | +0.75(+0.96%) |
Jan 22, 2019 | 78.68 | 79.92 | 77.43 | 77.98 | 560,879 | -1.49(-1.87%) |
Jan 18, 2019 | 78.94 | 79.68 | 78.25 | 79.47 | 896,300 | +1.42(+1.82%) |
Jan 17, 2019 | 78.48 | 79.42 | 78.00 | 78.05 | 9,784,393 | -0.91(-1.15%) |
Jan 16, 2019 | 80.93 | 81.89 | 78.44 | 78.96 | 1,253,479 | -4.13(-4.97%) |
Jan 15, 2019 | 82.12 | 84.00 | 81.83 | 83.09 | 298,344 | +1.13(+1.38%) |
Jan 14, 2019 | 81.12 | 82.13 | 80.69 | 81.96 | 365,697 | -0.10(-0.12%) |
Jan 11, 2019 | 81.25 | 82.19 | 80.81 | 82.06 | 350,400 | +0.23(+0.28%) |
Jan 10, 2019 | 79.95 | 82.08 | 79.34 | 81.83 | 266,879 | +1.20(+1.49%) |
Jan 09, 2019 | 79.30 | 81.41 | 79.28 | 80.63 | 275,333 | +1.70(+2.15%) |
Jan 08, 2019 | 79.46 | 79.80 | 77.38 | 78.93 | 395,689 | +0.47(+0.60%) |
Jan 07, 2019 | 78.83 | 80.00 | 78.01 | 78.46 | 388,622 | -1.04(-1.31%) |
Jan 04, 2019 | 76.54 | 79.78 | 76.25 | 79.50 | 457,000 | +5.10(+6.85%) |
Jan 03, 2019 | 77.32 | 78.04 | 74.30 | 74.40 | 342,204 | -3.93(-5.02%) |
Jan 02, 2019 | 78.07 | 79.22 | 77.19 | 78.33 | 432,729 | -1.19(-1.50%) |
Dec 31, 2018 | 77.81 | 79.62 | 76.60 | 79.52 | 495,000 | +2.47(+3.21%) |
Dec 28, 2018 | 77.48 | 78.33 | 75.79 | 77.05 | 279,200 | +0.06(+0.08%) |
Dec 27, 2018 | 74.53 | 77.02 | 73.26 | 76.99 | 360,188 | +1.25(+1.65%) |
Dec 26, 2018 | 70.26 | 75.90 | 70.03 | 75.74 | 408,850 | +5.82(+8.32%) |
Dec 24, 2018 | 70.05 | 71.20 | 69.43 | 69.92 | 165,800 | -0.77(-1.09%) |
Dec 21, 2018 | 72.21 | 74.00 | 70.35 | 70.69 | 758,800 | -2.30(-3.15%) |
Dec 20, 2018 | 76.04 | 76.65 | 71.51 | 72.99 | 706,266 | -3.28(-4.30%) |
Dec 19, 2018 | 78.61 | 79.70 | 75.64 | 76.27 | 455,142 | -2.33(-2.96%) |
Dec 18, 2018 | 78.72 | 79.61 | 77.78 | 78.60 | 419,648 | +0.54(+0.69%) |
Dec 17, 2018 | 80.48 | 80.99 | 77.76 | 78.06 | 820,923 | -2.94(-3.63%) |
Dec 14, 2018 | 80.16 | 81.74 | 79.75 | 81.00 | 486,800 | -0.25(-0.31%) |
Dec 13, 2018 | 81.92 | 82.88 | 79.36 | 81.25 | 456,328 | -0.71(-0.87%) |
Dec 12, 2018 | 81.22 | 83.80 | 81.14 | 81.96 | 703,116 | +2.41(+3.03%) |
Dec 11, 2018 | 80.84 | 81.65 | 78.07 | 79.55 | 487,094 | +0.09(+0.11%) |
Dec 10, 2018 | 78.90 | 79.94 | 76.50 | 79.46 | 346,248 | +0.46(+0.58%) |
Dec 07, 2018 | 78.69 | 80.07 | 77.83 | 79.00 | 841,900 | +0.04(+0.05%) |
Dec 06, 2018 | 77.55 | 79.15 | 75.36 | 78.96 | 644,443 | -0.04(-0.05%) |
Dec 04, 2018 | 83.00 | 83.50 | 78.00 | 79.00 | 504,600 | -4.54(-5.43%) |
Dec 03, 2018 | 84.96 | 85.65 | 82.47 | 83.54 | 421,535 | +0.20(+0.24%) |
Nov 30, 2018 | 80.89 | 83.84 | 80.89 | 83.34 | 712,900 | +2.20(+2.71%) |
Nov 29, 2018 | 82.30 | 82.30 | 79.40 | 81.14 | 572,355 | -1.74(-2.10%) |
Nov 28, 2018 | 79.68 | 83.32 | 78.37 | 82.88 | 534,685 | +3.79(+4.79%) |
Nov 27, 2018 | 78.82 | 80.15 | 78.28 | 79.09 | 412,436 | -0.45(-0.57%) |
Nov 26, 2018 | 78.16 | 79.58 | 77.56 | 79.54 | 295,965 | +2.66(+3.46%) |
Nov 23, 2018 | 76.64 | 78.58 | 75.86 | 76.88 | 156,900 | -0.70(-0.90%) |
Nov 21, 2018 | 77.58 | 77.58 | 77.58 | 0 | +3.94(+5.35%) | |
Nov 20, 2018 | 75.45 | 76.39 | 73.08 | 73.64 | 573,660 | -3.63(-4.70%) |
Nov 19, 2018 | 84.27 | 84.81 | 76.80 | 77.27 | 663,705 | -7.54(-8.89%) |
Nov 16, 2018 | 81.65 | 85.49 | 81.00 | 84.81 | 1,055,700 | +1.81(+2.18%) |
Nov 15, 2018 | 80.33 | 83.29 | 79.80 | 83.00 | 476,592 | +2.42(+3.00%) |
Nov 14, 2018 | 80.16 | 81.35 | 78.73 | 80.58 | 645,141 | +1.43(+1.81%) |
Nov 13, 2018 | 79.26 | 80.81 | 78.22 | 79.15 | 433,573 | -0.62(-0.78%) |
Nov 12, 2018 | 85.94 | 86.46 | 79.50 | 79.77 | 645,645 | -6.16(-7.17%) |
Nov 09, 2018 | 92.66 | 92.87 | 85.32 | 85.93 | 779,500 | -6.91(-7.44%) |
Nov 08, 2018 | 89.46 | 93.00 | 87.36 | 92.84 | 1,190,948 | +6.82(+7.93%) |
Nov 07, 2018 | 80.94 | 86.84 | 80.70 | 86.02 | 768,266 | +5.56(+6.91%) |
Nov 06, 2018 | 78.34 | 80.53 | 77.48 | 80.46 | 398,218 | +2.36(+3.02%) |
Nov 05, 2018 | 78.59 | 79.18 | 77.33 | 78.10 | 404,178 | -0.73(-0.93%) |
Nov 02, 2018 | 77.67 | 79.05 | 77.44 | 78.83 | 443,100 | +1.52(+1.97%) |
Nov 01, 2018 | 76.13 | 77.53 | 75.03 | 77.31 | 306,588 | +1.57(+2.07%) |
Oct 31, 2018 | 74.36 | 76.80 | 74.36 | 75.74 | 345,851 | +2.50(+3.41%) |
Oct 30, 2018 | 72.44 | 73.66 | 71.56 | 73.24 | 426,754 | +0.73(+1.01%) |
Oct 29, 2018 | 75.61 | 77.30 | 71.50 | 72.51 | 296,785 | -1.92(-2.58%) |
Oct 26, 2018 | 75.05 | 76.11 | 73.00 | 74.43 | 326,300 | -1.79(-2.35%) |
Oct 25, 2018 | 74.33 | 77.09 | 72.85 | 76.22 | 356,719 | +2.22(+3.00%) |
Oct 24, 2018 | 76.91 | 77.16 | 73.81 | 74.00 | 341,389 | -2.71(-3.53%) |
Oct 23, 2018 | 74.91 | 76.91 | 74.49 | 76.71 | 337,529 | +0.37(+0.48%) |
Oct 22, 2018 | 76.24 | 77.40 | 75.63 | 76.34 | 247,522 | +0.53(+0.70%) |
Oct 19, 2018 | 75.71 | 76.48 | 75.22 | 75.81 | 424,800 | +0.51(+0.68%) |
Oct 18, 2018 | 76.06 | 76.37 | 74.23 | 75.30 | 379,363 | -1.02(-1.34%) |
Oct 17, 2018 | 78.56 | 78.74 | 75.53 | 76.32 | 364,506 | -2.23(-2.84%) |
Oct 16, 2018 | 76.33 | 78.99 | 75.36 | 78.55 | 665,941 | +3.20(+4.25%) |
Oct 15, 2018 | 74.27 | 76.04 | 73.78 | 75.35 | 464,198 | +0.77(+1.03%) |
Oct 12, 2018 | 75.60 | 76.21 | 72.84 | 74.58 | 654,500 | +0.80(+1.08%) |
Oct 11, 2018 | 75.50 | 77.67 | 73.67 | 73.78 | 831,150 | -2.82(-3.68%) |
Oct 10, 2018 | 81.19 | 81.39 | 76.47 | 76.60 | 667,768 | -4.64(-5.71%) |
Oct 09, 2018 | 81.24 | 82.59 | 80.34 | 81.24 | 272,396 | -0.42(-0.51%) |
Oct 08, 2018 | 83.48 | 83.66 | 80.15 | 81.66 | 313,413 | -1.99(-2.38%) |
Oct 05, 2018 | 84.19 | 85.36 | 82.51 | 83.65 | 303,300 | -0.25(-0.30%) |
Oct 04, 2018 | 87.71 | 87.71 | 83.47 | 83.90 | 303,673 | -3.65(-4.17%) |
Oct 03, 2018 | 87.52 | 88.43 | 86.52 | 87.55 | 241,856 | +0.57(+0.66%) |
Oct 02, 2018 | 87.56 | 88.28 | 86.55 | 86.98 | 369,328 | -0.81(-0.92%) |