Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 83.27 | 83.94 | 82.25 | 83.45 | 533,553 | +0.61(+0.74%) |
Sep 27, 2019 | 82.54 | 83.61 | 82.43 | 82.83 | 308,582 | +0.21(+0.25%) |
Sep 26, 2019 | 82.35 | 83.06 | 81.76 | 82.62 | 349,250 | +0.08(+0.10%) |
Sep 25, 2019 | 82.65 | 83.10 | 82.17 | 82.54 | 257,203 | -0.14(-0.17%) |
Sep 24, 2019 | 82.75 | 83.15 | 82.12 | 82.68 | 356,994 | +0.24(+0.29%) |
Sep 23, 2019 | 81.75 | 83.03 | 81.61 | 82.44 | 432,076 | +0.41(+0.50%) |
Sep 20, 2019 | 81.78 | 82.66 | 81.46 | 82.03 | 609,411 | +0.15(+0.18%) |
Sep 19, 2019 | 81.91 | 82.65 | 81.39 | 81.88 | 331,507 | -0.35(-0.42%) |
Sep 18, 2019 | 81.93 | 82.86 | 81.09 | 82.23 | 422,306 | +0.15(+0.18%) |
Sep 17, 2019 | 81.42 | 82.83 | 81.42 | 82.08 | 347,181 | +0.23(+0.28%) |
Sep 16, 2019 | 80.35 | 81.98 | 79.87 | 81.85 | 328,667 | +1.28(+1.59%) |
Sep 13, 2019 | 79.97 | 81.66 | 79.62 | 80.57 | 397,466 | +1.06(+1.34%) |
Sep 12, 2019 | 81.78 | 82.22 | 79.39 | 79.51 | 614,336 | -2.12(-2.59%) |
Sep 11, 2019 | 82.53 | 82.79 | 81.41 | 81.63 | 609,114 | -0.82(-1.00%) |
Sep 10, 2019 | 81.57 | 82.51 | 79.93 | 82.45 | 527,012 | +1.03(+1.26%) |
Sep 09, 2019 | 80.61 | 81.74 | 80.25 | 81.42 | 492,492 | +0.71(+0.89%) |
Sep 06, 2019 | 79.49 | 81.01 | 78.89 | 80.71 | 541,929 | +1.20(+1.51%) |
Sep 05, 2019 | 78.64 | 80.35 | 78.61 | 79.51 | 548,817 | +1.01(+1.28%) |
Sep 04, 2019 | 77.17 | 79.02 | 76.84 | 78.50 | 492,224 | +1.32(+1.71%) |
Sep 03, 2019 | 77.93 | 78.22 | 76.64 | 77.18 | 591,605 | -0.95(-1.22%) |
Aug 30, 2019 | 77.80 | 78.60 | 77.17 | 78.14 | 499,016 | +0.43(+0.55%) |
Aug 29, 2019 | 78.97 | 79.02 | 77.51 | 77.71 | 443,132 | -0.79(-1.00%) |
Aug 28, 2019 | 77.53 | 78.67 | 77.32 | 78.49 | 579,419 | +0.90(+1.16%) |
Aug 27, 2019 | 78.80 | 79.13 | 77.51 | 77.60 | 462,220 | -0.99(-1.26%) |
Aug 26, 2019 | 79.00 | 79.81 | 78.37 | 78.58 | 467,331 | -0.25(-0.31%) |
Aug 23, 2019 | 78.84 | 79.56 | 78.31 | 78.83 | 419,414 | -0.24(-0.30%) |
Aug 22, 2019 | 79.56 | 80.81 | 79.02 | 79.07 | 653,935 | -0.03(-0.03%) |
Aug 21, 2019 | 80.56 | 81.37 | 78.70 | 79.10 | 666,262 | -1.21(-1.51%) |
Aug 20, 2019 | 79.29 | 80.59 | 78.45 | 80.31 | 614,230 | +1.03(+1.29%) |
Aug 19, 2019 | 80.44 | 81.01 | 79.06 | 79.28 | 594,988 | -0.90(-1.12%) |
Aug 16, 2019 | 80.94 | 81.18 | 79.75 | 80.18 | 568,136 | -0.64(-0.79%) |
Aug 15, 2019 | 81.67 | 82.11 | 80.81 | 80.82 | 581,763 | -0.63(-0.77%) |
Aug 14, 2019 | 80.37 | 82.34 | 80.07 | 81.45 | 653,472 | +0.26(+0.31%) |
Aug 13, 2019 | 80.79 | 81.69 | 80.20 | 81.19 | 654,655 | +1.37(+1.71%) |
Aug 12, 2019 | 79.89 | 81.16 | 79.65 | 79.83 | 693,984 | -0.05(-0.07%) |
Aug 09, 2019 | 80.23 | 81.07 | 79.10 | 79.88 | 1,062,556 | +0.59(+0.75%) |
Aug 08, 2019 | 76.02 | 80.34 | 73.65 | 79.29 | 3,166,622 | +11.43(+16.85%) |
Aug 07, 2019 | 65.88 | 67.89 | 65.54 | 67.86 | 886,106 | +1.81(+2.73%) |
Aug 06, 2019 | 67.01 | 67.46 | 65.86 | 66.05 | 564,363 | -0.56(-0.83%) |
Aug 05, 2019 | 65.83 | 66.76 | 64.52 | 66.61 | 792,294 | +0.13(+0.19%) |
Aug 02, 2019 | 65.98 | 66.97 | 65.97 | 66.48 | 407,165 | +0.20(+0.30%) |
Aug 01, 2019 | 65.73 | 66.63 | 65.18 | 66.28 | 759,250 | +0.79(+1.21%) |
Jul 31, 2019 | 65.90 | 66.86 | 64.66 | 65.49 | 656,215 | -0.56(-0.84%) |
Jul 30, 2019 | 67.47 | 67.78 | 65.78 | 66.04 | 556,911 | -1.63(-2.41%) |
Jul 29, 2019 | 68.71 | 69.09 | 67.39 | 67.67 | 495,137 | -1.39(-2.02%) |
Jul 26, 2019 | 68.58 | 69.18 | 68.38 | 69.07 | 445,885 | +0.78(+1.15%) |
Jul 25, 2019 | 68.08 | 68.89 | 67.76 | 68.28 | 449,132 | +0.14(+0.20%) |
Jul 24, 2019 | 66.92 | 68.31 | 66.55 | 68.15 | 508,049 | +1.24(+1.85%) |
Jul 23, 2019 | 68.97 | 69.21 | 66.24 | 66.91 | 998,160 | -1.72(-2.51%) |
Jul 22, 2019 | 70.15 | 70.15 | 67.76 | 68.63 | 772,793 | -1.57(-2.23%) |
Jul 19, 2019 | 70.54 | 71.34 | 70.14 | 70.20 | 387,530 | -0.47(-0.67%) |
Jul 18, 2019 | 70.66 | 70.90 | 69.82 | 70.67 | 294,430 | -0.22(-0.31%) |
Jul 17, 2019 | 69.98 | 71.23 | 69.77 | 70.89 | 461,099 | +1.03(+1.47%) |
Jul 16, 2019 | 71.12 | 71.43 | 69.65 | 69.86 | 441,202 | -1.38(-1.93%) |
Jul 15, 2019 | 71.55 | 71.63 | 70.44 | 71.24 | 255,198 | -0.29(-0.41%) |
Jul 12, 2019 | 70.88 | 71.79 | 70.70 | 71.53 | 305,812 | +0.25(+0.35%) |
Jul 11, 2019 | 72.78 | 72.84 | 70.56 | 71.28 | 530,955 | -1.32(-1.82%) |
Jul 10, 2019 | 74.00 | 74.49 | 72.29 | 72.61 | 476,181 | -1.37(-1.85%) |
Jul 09, 2019 | 73.85 | 74.65 | 72.83 | 73.97 | 568,174 | -0.14(-0.18%) |
Jul 08, 2019 | 74.20 | 75.00 | 73.39 | 74.11 | 480,380 | -0.04(-0.05%) |
Jul 05, 2019 | 74.29 | 74.55 | 73.31 | 74.15 | 297,476 | -0.45(-0.60%) |
Jul 03, 2019 | 74.04 | 74.73 | 73.94 | 74.59 | 172,869 | +0.38(+0.52%) |
Jul 02, 2019 | 73.05 | 74.56 | 72.07 | 74.21 | 458,361 | +0.78(+1.07%) |
Jul 01, 2019 | 74.30 | 74.91 | 71.64 | 73.43 | 718,904 | -0.78(-1.04%) |
Jun 28, 2019 | 74.01 | 75.23 | 73.66 | 74.20 | 714,403 | +0.12(+0.16%) |
Jun 27, 2019 | 72.85 | 74.36 | 72.85 | 74.08 | 579,386 | +1.53(+2.11%) |
Jun 26, 2019 | 73.33 | 73.52 | 71.89 | 72.55 | 458,528 | -0.69(-0.95%) |
Jun 25, 2019 | 74.36 | 76.04 | 73.18 | 73.24 | 611,512 | -2.29(-3.03%) |
Jun 24, 2019 | 77.36 | 78.07 | 75.34 | 75.53 | 458,560 | -2.03(-2.62%) |
Jun 21, 2019 | 77.66 | 78.27 | 77.42 | 77.56 | 393,454 | -0.26(-0.33%) |
Jun 20, 2019 | 78.34 | 78.34 | 77.30 | 77.82 | 310,482 | -0.24(-0.30%) |
Jun 19, 2019 | 78.64 | 78.91 | 76.90 | 78.06 | 335,475 | -0.67(-0.86%) |
Jun 18, 2019 | 79.10 | 79.67 | 78.47 | 78.73 | 370,874 | -0.15(-0.20%) |
Jun 17, 2019 | 78.18 | 79.07 | 77.59 | 78.89 | 449,983 | +0.92(+1.18%) |
Jun 14, 2019 | 78.14 | 78.71 | 77.37 | 77.97 | 334,002 | -0.12(-0.15%) |
Jun 13, 2019 | 78.15 | 79.07 | 77.87 | 78.08 | 301,662 | -0.10(-0.13%) |
Jun 12, 2019 | 77.09 | 78.34 | 77.09 | 78.18 | 280,386 | +0.91(+1.18%) |
Jun 11, 2019 | 77.79 | 78.23 | 77.10 | 77.27 | 332,948 | -0.52(-0.67%) |
Jun 10, 2019 | 79.01 | 79.29 | 77.32 | 77.79 | 461,949 | -1.08(-1.36%) |
Jun 07, 2019 | 79.15 | 80.08 | 78.43 | 78.87 | 571,259 | -0.17(-0.22%) |
Jun 06, 2019 | 79.07 | 79.29 | 78.11 | 79.04 | 668,590 | +0.24(+0.30%) |
Jun 05, 2019 | 77.18 | 78.97 | 77.10 | 78.80 | 722,881 | +1.76(+2.28%) |
Jun 04, 2019 | 75.26 | 77.20 | 75.23 | 77.05 | 606,091 | +2.30(+3.07%) |
Jun 03, 2019 | 76.03 | 76.32 | 74.67 | 74.75 | 622,445 | -1.10(-1.45%) |
May 31, 2019 | 74.67 | 76.06 | 74.12 | 75.85 | 815,208 | +0.82(+1.09%) |
May 30, 2019 | 72.02 | 75.19 | 71.93 | 75.03 | 788,248 | +3.03(+4.20%) |
May 29, 2019 | 73.07 | 73.40 | 71.36 | 72.00 | 717,567 | -0.95(-1.30%) |
May 28, 2019 | 72.96 | 73.68 | 72.62 | 72.95 | 526,588 | +0.04(+0.05%) |
May 24, 2019 | 73.33 | 73.65 | 72.38 | 72.92 | 622,400 | -0.44(-0.59%) |
May 23, 2019 | 74.10 | 74.17 | 73.06 | 73.35 | 521,379 | -0.99(-1.33%) |
May 22, 2019 | 74.69 | 75.14 | 74.07 | 74.34 | 690,629 | -0.21(-0.28%) |
May 21, 2019 | 74.08 | 75.07 | 73.67 | 74.55 | 1,141,302 | +0.16(+0.22%) |
May 20, 2019 | 75.28 | 75.28 | 73.89 | 74.38 | 1,422,231 | -0.15(-0.21%) |
May 17, 2019 | 71.44 | 75.07 | 70.77 | 74.54 | 1,979,865 | +3.02(+4.22%) |
May 16, 2019 | 71.09 | 74.08 | 69.97 | 71.52 | 3,964,019 | +0.91(+1.28%) |
May 15, 2019 | 69.96 | 71.38 | 69.90 | 70.61 | 1,513,469 | +0.40(+0.57%) |
May 14, 2019 | 70.50 | 71.21 | 69.89 | 70.21 | 772,714 | -0.24(-0.33%) |
May 13, 2019 | 70.11 | 70.60 | 69.58 | 70.45 | 811,427 | -0.21(-0.30%) |
May 10, 2019 | 70.02 | 70.93 | 69.99 | 70.66 | 733,410 | +0.71(+1.01%) |
May 09, 2019 | 69.62 | 70.19 | 68.76 | 69.95 | 680,909 | +0.24(+0.34%) |
May 08, 2019 | 69.80 | 70.50 | 69.46 | 69.71 | 485,103 | -0.02(-0.03%) |
May 07, 2019 | 69.95 | 71.10 | 69.42 | 69.73 | 719,640 | -1.28(-1.80%) |
May 06, 2019 | 70.13 | 71.16 | 70.13 | 71.01 | 434,505 | +0.31(+0.44%) |
May 03, 2019 | 69.89 | 70.88 | 69.19 | 70.70 | 355,405 | +0.89(+1.27%) |
May 02, 2019 | 69.70 | 70.29 | 69.27 | 69.81 | 394,025 | +0.02(+0.03%) |
May 01, 2019 | 70.07 | 70.73 | 69.69 | 69.79 | 281,042 | -0.15(-0.21%) |
Apr 30, 2019 | 70.65 | 70.65 | 69.67 | 69.94 | 485,100 | -0.64(-0.90%) |
Apr 29, 2019 | 70.13 | 70.76 | 69.76 | 70.57 | 411,462 | +0.44(+0.62%) |
Apr 26, 2019 | 70.20 | 70.52 | 69.60 | 70.14 | 618,211 | -0.39(-0.55%) |
Apr 25, 2019 | 70.43 | 71.00 | 69.67 | 70.53 | 313,115 | +0.05(+0.08%) |
Apr 24, 2019 | 70.46 | 71.66 | 70.15 | 70.48 | 345,120 | +0.18(+0.26%) |
Apr 23, 2019 | 70.33 | 70.59 | 69.90 | 70.29 | 365,491 | +0.00(+0.00%) |
Apr 22, 2019 | 70.88 | 70.88 | 69.94 | 70.29 | 341,667 | -0.46(-0.65%) |
Apr 18, 2019 | 70.31 | 71.11 | 70.31 | 70.76 | 441,170 | +0.24(+0.35%) |
Apr 17, 2019 | 70.57 | 71.03 | 70.30 | 70.51 | 490,832 | -0.05(-0.08%) |
Apr 16, 2019 | 70.76 | 71.07 | 69.83 | 70.57 | 657,605 | -0.26(-0.37%) |
Apr 15, 2019 | 71.45 | 71.88 | 70.76 | 70.83 | 672,589 | -0.57(-0.80%) |
Apr 12, 2019 | 72.05 | 72.19 | 70.98 | 71.40 | 676,748 | -0.27(-0.38%) |
Apr 11, 2019 | 72.33 | 72.40 | 70.73 | 71.67 | 795,164 | -0.64(-0.88%) |
Apr 10, 2019 | 73.11 | 73.62 | 72.13 | 72.31 | 306,667 | -0.81(-1.10%) |
Apr 09, 2019 | 73.04 | 73.76 | 72.76 | 73.11 | 390,576 | +0.26(+0.36%) |
Apr 08, 2019 | 74.21 | 74.55 | 72.66 | 72.85 | 557,213 | -1.70(-2.28%) |
Apr 05, 2019 | 73.99 | 74.89 | 73.89 | 74.55 | 389,910 | +0.76(+1.03%) |
Apr 04, 2019 | 73.48 | 74.08 | 72.88 | 73.79 | 396,616 | +0.45(+0.62%) |
Apr 03, 2019 | 73.71 | 73.86 | 72.85 | 73.33 | 516,012 | -0.07(-0.10%) |
Apr 02, 2019 | 73.17 | 73.63 | 72.40 | 73.41 | 389,599 | +0.12(+0.16%) |
Apr 01, 2019 | 73.57 | 74.27 | 72.99 | 73.29 | 422,473 | -0.24(-0.33%) |
Mar 29, 2019 | 73.48 | 73.95 | 73.08 | 73.53 | 439,627 | +0.22(+0.30%) |
Mar 28, 2019 | 72.94 | 73.42 | 72.53 | 73.31 | 348,842 | +0.32(+0.43%) |
Mar 27, 2019 | 72.21 | 73.44 | 71.87 | 73.00 | 691,073 | +1.49(+2.08%) |
Mar 26, 2019 | 70.40 | 71.88 | 70.40 | 71.51 | 406,604 | +1.22(+1.73%) |
Mar 25, 2019 | 69.89 | 70.57 | 68.95 | 70.29 | 490,442 | +0.27(+0.39%) |
Mar 22, 2019 | 69.86 | 70.56 | 69.43 | 70.02 | 440,950 | +0.16(+0.23%) |
Mar 21, 2019 | 69.50 | 70.17 | 69.25 | 69.86 | 419,476 | +0.18(+0.26%) |
Mar 20, 2019 | 70.50 | 70.50 | 69.44 | 69.68 | 299,853 | -0.97(-1.37%) |
Mar 19, 2019 | 71.31 | 71.31 | 70.44 | 70.65 | 513,568 | -0.65(-0.92%) |
Mar 18, 2019 | 70.72 | 71.31 | 70.26 | 71.30 | 496,802 | +0.90(+1.28%) |
Mar 15, 2019 | 69.89 | 71.08 | 69.85 | 70.40 | 1,111,524 | +0.38(+0.54%) |
Mar 14, 2019 | 70.53 | 70.69 | 69.81 | 70.02 | 394,081 | -0.70(-0.99%) |
Mar 13, 2019 | 69.24 | 70.77 | 68.76 | 70.72 | 673,905 | +1.62(+2.35%) |
Mar 12, 2019 | 69.92 | 70.31 | 69.04 | 69.10 | 475,460 | -0.91(-1.30%) |
Mar 11, 2019 | 69.89 | 70.63 | 69.65 | 70.00 | 547,269 | +0.27(+0.39%) |
Mar 08, 2019 | 69.74 | 70.40 | 69.48 | 69.73 | 467,186 | -0.20(-0.29%) |
Mar 07, 2019 | 70.46 | 70.78 | 69.80 | 69.93 | 432,771 | -0.77(-1.09%) |
Mar 06, 2019 | 72.01 | 72.01 | 70.06 | 70.70 | 700,288 | -0.90(-1.25%) |
Mar 05, 2019 | 71.75 | 72.13 | 71.23 | 71.60 | 514,410 | -0.15(-0.21%) |
Mar 04, 2019 | 72.18 | 73.07 | 71.53 | 71.75 | 646,487 | -0.07(-0.10%) |
Mar 01, 2019 | 73.15 | 73.99 | 71.67 | 71.83 | 427,941 | -0.87(-1.20%) |
Feb 28, 2019 | 71.98 | 73.02 | 71.31 | 72.70 | 489,413 | +0.78(+1.08%) |
Feb 27, 2019 | 71.47 | 72.59 | 70.87 | 71.92 | 801,642 | +0.17(+0.24%) |
Feb 26, 2019 | 71.71 | 72.24 | 71.37 | 71.75 | 859,323 | -0.20(-0.28%) |
Feb 25, 2019 | 73.56 | 73.67 | 71.59 | 71.95 | 713,828 | -1.37(-1.87%) |
Feb 22, 2019 | 71.09 | 73.93 | 70.85 | 73.32 | 1,156,956 | +1.81(+2.54%) |
Feb 21, 2019 | 74.98 | 74.98 | 70.21 | 71.51 | 2,255,624 | +0.36(+0.51%) |
Feb 20, 2019 | 73.49 | 73.73 | 70.40 | 71.15 | 1,371,709 | -1.90(-2.61%) |
Feb 19, 2019 | 72.44 | 73.67 | 71.82 | 73.05 | 548,372 | +0.60(+0.82%) |
Feb 15, 2019 | 71.98 | 73.13 | 71.70 | 72.45 | 662,510 | +0.60(+0.83%) |
Feb 14, 2019 | 75.13 | 75.78 | 70.40 | 71.86 | 2,325,810 | -4.01(-5.28%) |
Feb 13, 2019 | 75.30 | 76.06 | 74.68 | 75.87 | 301,441 | +0.74(+0.99%) |
Feb 12, 2019 | 76.89 | 77.01 | 75.11 | 75.13 | 389,669 | -1.45(-1.90%) |
Feb 11, 2019 | 75.05 | 76.64 | 74.83 | 76.58 | 484,056 | +1.72(+2.29%) |
Feb 08, 2019 | 74.56 | 74.91 | 73.91 | 74.86 | 242,625 | +0.09(+0.12%) |
Feb 07, 2019 | 74.20 | 75.18 | 73.20 | 74.77 | 298,038 | +0.37(+0.50%) |
Feb 06, 2019 | 74.00 | 74.87 | 73.41 | 74.40 | 252,620 | +0.41(+0.55%) |
Feb 05, 2019 | 72.81 | 74.15 | 72.76 | 74.00 | 279,063 | +1.24(+1.70%) |
Feb 04, 2019 | 72.17 | 73.06 | 72.15 | 72.76 | 318,741 | +0.60(+0.83%) |
Feb 01, 2019 | 73.21 | 74.03 | 71.84 | 72.17 | 390,415 | -0.90(-1.24%) |
Jan 31, 2019 | 73.44 | 74.06 | 72.67 | 73.07 | 368,708 | -0.41(-0.55%) |
Jan 30, 2019 | 73.55 | 74.31 | 73.02 | 73.47 | 483,002 | +0.30(+0.41%) |
Jan 29, 2019 | 75.51 | 75.51 | 73.11 | 73.18 | 466,991 | -2.03(-2.70%) |
Jan 28, 2019 | 74.39 | 75.41 | 74.05 | 75.21 | 338,644 | +0.52(+0.70%) |
Jan 25, 2019 | 74.86 | 75.48 | 73.88 | 74.68 | 317,517 | +0.18(+0.24%) |
Jan 24, 2019 | 73.02 | 74.81 | 72.75 | 74.50 | 359,214 | +1.73(+2.38%) |
Jan 23, 2019 | 72.92 | 74.91 | 71.33 | 72.77 | 670,214 | +0.29(+0.40%) |
Jan 22, 2019 | 72.97 | 74.01 | 71.87 | 72.48 | 525,903 | -0.76(-1.04%) |
Jan 18, 2019 | 71.95 | 73.75 | 71.56 | 73.24 | 656,306 | +1.64(+2.29%) |
Jan 17, 2019 | 70.52 | 71.91 | 69.49 | 71.60 | 621,723 | +0.69(+0.97%) |
Jan 16, 2019 | 71.12 | 72.35 | 70.58 | 70.91 | 549,431 | -0.05(-0.08%) |
Jan 15, 2019 | 73.11 | 73.97 | 70.20 | 70.96 | 1,311,145 | -2.19(-3.00%) |
Jan 14, 2019 | 73.28 | 73.65 | 72.21 | 73.16 | 346,061 | -0.27(-0.37%) |
Jan 11, 2019 | 72.82 | 74.01 | 72.30 | 73.43 | 849,741 | +0.42(+0.58%) |
Jan 10, 2019 | 73.19 | 73.60 | 71.55 | 73.00 | 919,732 | -0.29(-0.39%) |
Jan 09, 2019 | 73.00 | 73.79 | 72.18 | 73.29 | 340,863 | +0.27(+0.37%) |
Jan 08, 2019 | 73.71 | 74.31 | 72.07 | 73.02 | 587,812 | -0.49(-0.66%) |
Jan 07, 2019 | 72.60 | 75.17 | 72.45 | 73.51 | 711,144 | +0.79(+1.08%) |
Jan 04, 2019 | 71.68 | 73.20 | 70.42 | 72.72 | 674,697 | +1.75(+2.47%) |
Jan 03, 2019 | 69.93 | 71.85 | 69.25 | 70.97 | 494,095 | +0.57(+0.81%) |
Jan 02, 2019 | 69.49 | 70.50 | 68.69 | 70.40 | 505,315 | +0.33(+0.48%) |
Dec 31, 2018 | 69.75 | 70.40 | 69.09 | 70.07 | 404,486 | +0.46(+0.66%) |
Dec 28, 2018 | 69.47 | 70.34 | 68.59 | 69.61 | 310,094 | -0.07(-0.10%) |
Dec 27, 2018 | 68.95 | 69.82 | 67.56 | 69.68 | 499,968 | +0.30(+0.43%) |
Dec 26, 2018 | 68.56 | 69.48 | 67.30 | 69.38 | 517,441 | +1.21(+1.77%) |
Dec 24, 2018 | 69.54 | 69.54 | 66.97 | 68.18 | 369,920 | -1.38(-1.99%) |
Dec 21, 2018 | 69.90 | 71.72 | 69.41 | 69.56 | 917,322 | -0.24(-0.35%) |
Dec 20, 2018 | 72.58 | 72.95 | 69.37 | 69.80 | 760,077 | -2.77(-3.82%) |
Dec 19, 2018 | 73.90 | 74.50 | 71.65 | 72.57 | 976,063 | -1.41(-1.90%) |
Dec 18, 2018 | 74.74 | 75.81 | 73.91 | 73.98 | 822,208 | -0.06(-0.09%) |
Dec 17, 2018 | 76.71 | 77.61 | 73.69 | 74.04 | 1,657,186 | +1.53(+2.12%) |
Dec 14, 2018 | 74.48 | 74.63 | 71.98 | 72.51 | 690,539 | -1.96(-2.63%) |
Dec 13, 2018 | 74.63 | 76.27 | 73.93 | 74.47 | 547,335 | +0.19(+0.26%) |
Dec 12, 2018 | 75.20 | 77.54 | 73.93 | 74.28 | 588,306 | -0.75(-1.00%) |
Dec 11, 2018 | 76.08 | 76.29 | 74.55 | 75.03 | 620,781 | -0.22(-0.29%) |
Dec 10, 2018 | 75.43 | 77.34 | 74.67 | 75.24 | 768,034 | +0.20(+0.26%) |
Dec 07, 2018 | 74.52 | 75.53 | 74.12 | 75.04 | 771,747 | +0.12(+0.16%) |
Dec 06, 2018 | 77.91 | 78.84 | 74.31 | 74.93 | 1,349,245 | -3.11(-3.99%) |
Dec 04, 2018 | 78.62 | 79.12 | 77.18 | 78.04 | 517,157 | -0.72(-0.92%) |
Dec 03, 2018 | 79.51 | 79.94 | 77.00 | 78.76 | 603,190 | -0.93(-1.16%) |
Nov 30, 2018 | 78.76 | 79.88 | 77.42 | 79.69 | 1,001,548 | +0.13(+0.17%) |
Nov 29, 2018 | 75.15 | 81.31 | 73.56 | 79.55 | 3,285,195 | +4.45(+5.92%) |
Nov 28, 2018 | 75.15 | 75.98 | 74.95 | 75.11 | 430,522 | +0.04(+0.06%) |
Nov 27, 2018 | 76.55 | 76.98 | 74.84 | 75.06 | 545,445 | -1.58(-2.06%) |
Nov 26, 2018 | 79.10 | 79.10 | 76.42 | 76.64 | 766,681 | -2.08(-2.64%) |
Nov 23, 2018 | 77.04 | 78.73 | 76.45 | 78.72 | 302,167 | +1.65(+2.15%) |
Nov 21, 2018 | 77.07 | 77.07 | 77.07 | 0 | +1.04(+1.37%) | |
Nov 20, 2018 | 73.12 | 76.97 | 70.66 | 76.02 | 2,133,949 | +4.47(+6.24%) |
Nov 19, 2018 | 73.38 | 73.78 | 70.66 | 71.56 | 1,096,537 | -0.90(-1.24%) |
Nov 16, 2018 | 70.69 | 72.59 | 70.69 | 72.46 | 588,642 | +1.32(+1.86%) |
Nov 15, 2018 | 71.88 | 72.20 | 70.03 | 71.13 | 495,377 | -0.92(-1.27%) |
Nov 14, 2018 | 73.24 | 74.31 | 72.02 | 72.05 | 444,780 | -1.31(-1.79%) |
Nov 13, 2018 | 72.74 | 73.71 | 72.43 | 73.36 | 344,597 | +0.88(+1.21%) |
Nov 12, 2018 | 72.36 | 74.70 | 72.36 | 72.48 | 611,008 | +0.41(+0.57%) |
Nov 09, 2018 | 72.00 | 72.55 | 71.75 | 72.07 | 388,866 | -0.49(-0.67%) |
Nov 08, 2018 | 72.02 | 73.91 | 71.93 | 72.55 | 454,615 | +0.23(+0.32%) |
Nov 07, 2018 | 72.11 | 72.53 | 71.68 | 72.32 | 356,143 | +0.37(+0.51%) |
Nov 06, 2018 | 71.61 | 72.32 | 71.45 | 71.95 | 544,008 | +0.11(+0.15%) |
Nov 05, 2018 | 71.66 | 72.64 | 71.66 | 71.84 | 576,197 | +0.20(+0.28%) |
Nov 02, 2018 | 71.87 | 73.58 | 70.92 | 71.65 | 574,173 | +0.66(+0.94%) |
Nov 01, 2018 | 71.07 | 71.60 | 70.55 | 70.98 | 712,574 | +0.06(+0.09%) |
Oct 31, 2018 | 71.97 | 71.97 | 70.53 | 70.92 | 437,371 | -0.39(-0.54%) |
Oct 30, 2018 | 68.89 | 71.34 | 68.74 | 71.31 | 498,379 | +2.47(+3.59%) |
Oct 29, 2018 | 70.78 | 70.93 | 68.27 | 68.83 | 815,614 | -1.53(-2.17%) |
Oct 26, 2018 | 68.51 | 70.80 | 67.84 | 70.36 | 1,566,151 | +2.33(+3.42%) |
Oct 25, 2018 | 67.77 | 69.20 | 67.53 | 68.03 | 374,205 | +0.49(+0.72%) |
Oct 24, 2018 | 68.51 | 69.28 | 67.47 | 67.55 | 725,413 | -1.08(-1.57%) |
Oct 23, 2018 | 69.44 | 70.49 | 68.57 | 68.63 | 578,826 | -1.25(-1.79%) |
Oct 22, 2018 | 70.34 | 71.25 | 69.50 | 69.88 | 734,878 | -0.13(-0.19%) |
Oct 19, 2018 | 71.58 | 72.65 | 69.62 | 70.01 | 905,500 | -1.84(-2.56%) |
Oct 18, 2018 | 73.55 | 73.63 | 71.79 | 71.85 | 681,876 | -1.94(-2.63%) |
Oct 17, 2018 | 74.58 | 74.58 | 73.16 | 73.79 | 408,562 | -0.69(-0.93%) |
Oct 16, 2018 | 73.80 | 74.79 | 73.35 | 74.49 | 327,343 | +0.79(+1.07%) |
Oct 15, 2018 | 73.58 | 74.03 | 73.21 | 73.70 | 355,133 | -0.06(-0.09%) |
Oct 12, 2018 | 74.15 | 74.34 | 73.23 | 73.76 | 530,212 | +0.08(+0.11%) |
Oct 11, 2018 | 74.26 | 74.53 | 73.26 | 73.68 | 745,437 | -0.78(-1.05%) |
Oct 10, 2018 | 75.54 | 75.92 | 74.20 | 74.46 | 693,098 | -1.21(-1.60%) |
Oct 09, 2018 | 75.38 | 76.22 | 74.70 | 75.67 | 755,994 | +0.14(+0.19%) |
Oct 08, 2018 | 74.90 | 75.83 | 74.83 | 75.53 | 300,289 | +0.49(+0.65%) |
Oct 05, 2018 | 75.16 | 75.69 | 74.55 | 75.04 | 290,147 | -0.11(-0.14%) |
Oct 04, 2018 | 75.50 | 76.12 | 75.03 | 75.15 | 432,326 | -0.01(-0.01%) |
Oct 03, 2018 | 74.04 | 75.56 | 73.63 | 75.16 | 722,033 | +1.26(+1.70%) |
Oct 02, 2018 | 74.58 | 74.81 | 73.82 | 73.90 | 503,749 | -0.64(-0.86%) |