Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 70.64 | 71.48 | 68.58 | 70.76 | 279,103 | +0.45(+0.64%) |
Sep 27, 2019 | 71.01 | 71.23 | 69.82 | 70.31 | 279,145 | -0.24(-0.34%) |
Sep 26, 2019 | 69.96 | 71.25 | 69.26 | 70.55 | 328,054 | +0.55(+0.78%) |
Sep 25, 2019 | 70.46 | 70.90 | 68.76 | 70.01 | 333,255 | -0.10(-0.14%) |
Sep 24, 2019 | 70.29 | 70.85 | 68.80 | 70.11 | 390,932 | +0.24(+0.35%) |
Sep 23, 2019 | 68.75 | 70.43 | 67.93 | 69.86 | 306,578 | +1.13(+1.64%) |
Sep 20, 2019 | 66.46 | 68.82 | 66.14 | 68.74 | 677,877 | +2.18(+3.27%) |
Sep 19, 2019 | 67.33 | 67.55 | 66.30 | 66.56 | 262,604 | -0.40(-0.60%) |
Sep 18, 2019 | 67.92 | 67.92 | 65.69 | 66.96 | 338,151 | -0.83(-1.23%) |
Sep 17, 2019 | 67.63 | 68.44 | 66.69 | 67.80 | 279,303 | +0.37(+0.54%) |
Sep 16, 2019 | 67.88 | 68.52 | 67.06 | 67.43 | 230,444 | -0.74(-1.09%) |
Sep 13, 2019 | 68.02 | 69.11 | 67.66 | 68.17 | 202,101 | +0.29(+0.42%) |
Sep 12, 2019 | 70.03 | 70.48 | 67.66 | 67.89 | 237,969 | -1.89(-2.71%) |
Sep 11, 2019 | 69.42 | 69.94 | 67.87 | 69.78 | 325,059 | +0.36(+0.52%) |
Sep 10, 2019 | 69.63 | 70.49 | 68.40 | 69.42 | 349,783 | -0.25(-0.36%) |
Sep 09, 2019 | 68.38 | 69.77 | 68.38 | 69.67 | 213,632 | +1.31(+1.91%) |
Sep 06, 2019 | 69.45 | 70.25 | 68.23 | 68.36 | 177,536 | -0.98(-1.41%) |
Sep 05, 2019 | 70.07 | 71.33 | 69.22 | 69.34 | 283,736 | -0.05(-0.08%) |
Sep 04, 2019 | 70.12 | 70.12 | 68.65 | 69.39 | 271,713 | -0.28(-0.40%) |
Sep 03, 2019 | 69.58 | 70.00 | 68.57 | 69.67 | 273,740 | +0.06(+0.09%) |
Aug 30, 2019 | 70.47 | 70.75 | 69.43 | 69.61 | 187,586 | -0.64(-0.92%) |
Aug 29, 2019 | 69.58 | 70.76 | 69.20 | 70.25 | 186,526 | +1.37(+1.99%) |
Aug 28, 2019 | 69.07 | 69.69 | 68.30 | 68.88 | 178,191 | -0.20(-0.29%) |
Aug 27, 2019 | 69.13 | 69.95 | 68.66 | 69.08 | 220,163 | +0.62(+0.90%) |
Aug 26, 2019 | 69.07 | 69.74 | 68.32 | 68.46 | 235,427 | -0.05(-0.08%) |
Aug 23, 2019 | 70.52 | 70.52 | 68.24 | 68.51 | 311,638 | -2.42(-3.41%) |
Aug 22, 2019 | 71.07 | 71.71 | 69.24 | 70.93 | 338,021 | +0.44(+0.62%) |
Aug 21, 2019 | 69.57 | 70.69 | 68.79 | 70.49 | 385,073 | +1.95(+2.84%) |
Aug 20, 2019 | 71.40 | 71.40 | 68.42 | 68.55 | 396,974 | -3.11(-4.34%) |
Aug 19, 2019 | 71.43 | 73.06 | 70.59 | 71.65 | 317,271 | +1.14(+1.62%) |
Aug 16, 2019 | 73.57 | 74.65 | 70.45 | 70.51 | 340,384 | -2.80(-3.81%) |
Aug 15, 2019 | 71.50 | 73.71 | 70.84 | 73.31 | 385,925 | +2.04(+2.86%) |
Aug 14, 2019 | 68.89 | 72.21 | 68.26 | 71.27 | 703,008 | +1.38(+1.98%) |
Aug 13, 2019 | 71.68 | 72.32 | 68.22 | 69.89 | 592,431 | -2.34(-3.24%) |
Aug 12, 2019 | 72.22 | 72.56 | 71.21 | 72.23 | 360,531 | -0.46(-0.64%) |
Aug 09, 2019 | 73.08 | 73.59 | 72.55 | 72.69 | 204,342 | -0.84(-1.14%) |
Aug 08, 2019 | 73.17 | 74.57 | 72.20 | 73.53 | 327,477 | +1.09(+1.50%) |
Aug 07, 2019 | 77.23 | 77.23 | 71.53 | 72.44 | 667,744 | -5.67(-7.26%) |
Aug 06, 2019 | 75.51 | 78.24 | 75.12 | 78.11 | 328,974 | +2.78(+3.69%) |
Aug 05, 2019 | 74.94 | 75.70 | 73.99 | 75.33 | 360,705 | -1.11(-1.45%) |
Aug 02, 2019 | 73.80 | 76.65 | 73.72 | 76.44 | 305,338 | +2.34(+3.16%) |
Aug 01, 2019 | 75.07 | 76.71 | 73.54 | 74.10 | 284,812 | -1.11(-1.47%) |
Jul 31, 2019 | 76.24 | 77.08 | 74.67 | 75.21 | 337,507 | -0.83(-1.09%) |
Jul 30, 2019 | 76.34 | 77.04 | 75.66 | 76.04 | 350,502 | -0.72(-0.94%) |
Jul 29, 2019 | 73.89 | 76.93 | 73.56 | 76.76 | 456,731 | +2.76(+3.73%) |
Jul 26, 2019 | 74.34 | 75.03 | 73.02 | 74.00 | 408,349 | -0.12(-0.16%) |
Jul 25, 2019 | 70.91 | 75.57 | 70.91 | 74.12 | 932,861 | +0.64(+0.88%) |
Jul 24, 2019 | 70.71 | 73.57 | 69.95 | 73.48 | 574,630 | +2.81(+3.98%) |
Jul 23, 2019 | 70.84 | 71.30 | 69.52 | 70.66 | 404,246 | +0.53(+0.75%) |
Jul 22, 2019 | 68.25 | 70.35 | 67.05 | 70.14 | 480,554 | +1.81(+2.65%) |
Jul 19, 2019 | 68.76 | 70.30 | 68.30 | 68.32 | 431,414 | -0.52(-0.75%) |
Jul 18, 2019 | 70.57 | 70.63 | 68.82 | 68.84 | 450,350 | -1.69(-2.39%) |
Jul 17, 2019 | 71.73 | 72.40 | 70.14 | 70.53 | 559,983 | -1.78(-2.46%) |
Jul 16, 2019 | 73.01 | 73.01 | 71.49 | 72.31 | 310,655 | -0.56(-0.77%) |
Jul 15, 2019 | 74.48 | 74.86 | 72.69 | 72.87 | 342,582 | -1.57(-2.11%) |
Jul 12, 2019 | 73.93 | 75.10 | 73.65 | 74.44 | 307,353 | +0.54(+0.74%) |
Jul 11, 2019 | 71.32 | 74.66 | 70.28 | 73.90 | 613,813 | +0.46(+0.62%) |
Jul 10, 2019 | 74.07 | 74.07 | 72.60 | 73.44 | 462,602 | -0.17(-0.23%) |
Jul 09, 2019 | 75.47 | 76.23 | 73.45 | 73.61 | 481,442 | -2.28(-3.00%) |
Jul 08, 2019 | 77.30 | 77.91 | 75.86 | 75.89 | 395,306 | -1.83(-2.36%) |
Jul 05, 2019 | 77.65 | 78.52 | 76.91 | 77.72 | 324,596 | -0.36(-0.46%) |
Jul 03, 2019 | 78.36 | 78.52 | 77.90 | 78.08 | 150,485 | +0.09(+0.11%) |
Jul 02, 2019 | 77.34 | 78.08 | 77.13 | 77.99 | 211,823 | +0.56(+0.73%) |
Jul 01, 2019 | 77.24 | 78.04 | 76.22 | 77.42 | 357,139 | +1.24(+1.63%) |
Jun 28, 2019 | 74.69 | 77.55 | 74.64 | 76.18 | 679,648 | +1.57(+2.11%) |
Jun 27, 2019 | 73.77 | 74.76 | 73.15 | 74.61 | 409,615 | +1.18(+1.61%) |
Jun 26, 2019 | 74.65 | 75.60 | 72.56 | 73.43 | 380,826 | -1.15(-1.54%) |
Jun 25, 2019 | 77.18 | 77.34 | 74.44 | 74.58 | 391,250 | -2.59(-3.36%) |
Jun 24, 2019 | 77.99 | 78.62 | 76.87 | 77.17 | 422,625 | -0.80(-1.03%) |
Jun 21, 2019 | 77.54 | 78.79 | 76.32 | 77.98 | 461,310 | -0.33(-0.42%) |
Jun 20, 2019 | 78.24 | 79.06 | 77.05 | 78.31 | 208,348 | -0.01(-0.01%) |
Jun 19, 2019 | 79.95 | 79.95 | 78.01 | 78.32 | 185,769 | -1.46(-1.84%) |
Jun 18, 2019 | 79.41 | 79.87 | 77.91 | 79.78 | 205,341 | +1.09(+1.38%) |
Jun 17, 2019 | 77.03 | 79.80 | 77.03 | 78.69 | 375,606 | +1.81(+2.36%) |
Jun 14, 2019 | 74.80 | 77.31 | 74.80 | 76.88 | 293,917 | +1.50(+1.99%) |
Jun 13, 2019 | 76.37 | 76.97 | 74.46 | 75.38 | 394,939 | -0.76(-1.00%) |
Jun 12, 2019 | 77.80 | 78.54 | 75.97 | 76.14 | 471,428 | -1.69(-2.17%) |
Jun 11, 2019 | 79.63 | 79.78 | 77.46 | 77.83 | 253,682 | -1.33(-1.68%) |
Jun 10, 2019 | 79.38 | 80.04 | 78.56 | 79.16 | 244,001 | +0.25(+0.32%) |
Jun 07, 2019 | 79.66 | 79.66 | 77.14 | 78.91 | 238,604 | -0.18(-0.23%) |
Jun 06, 2019 | 77.68 | 79.30 | 77.08 | 79.08 | 382,172 | +1.56(+2.02%) |
Jun 05, 2019 | 76.29 | 78.30 | 75.10 | 77.52 | 313,521 | +1.53(+2.01%) |
Jun 04, 2019 | 72.87 | 76.33 | 72.45 | 75.99 | 421,714 | +3.80(+5.26%) |
Jun 03, 2019 | 71.19 | 72.32 | 70.11 | 72.20 | 388,288 | +1.01(+1.42%) |
May 31, 2019 | 72.57 | 72.74 | 71.08 | 71.19 | 301,643 | -2.09(-2.85%) |
May 30, 2019 | 72.17 | 73.60 | 72.05 | 73.28 | 241,580 | +1.34(+1.87%) |
May 29, 2019 | 73.93 | 74.32 | 71.37 | 71.93 | 278,050 | -2.30(-3.10%) |
May 28, 2019 | 73.85 | 75.65 | 73.85 | 74.23 | 298,807 | +0.70(+0.96%) |
May 24, 2019 | 73.95 | 75.28 | 72.82 | 73.53 | 269,781 | +0.16(+0.22%) |
May 23, 2019 | 74.63 | 74.70 | 71.91 | 73.37 | 463,212 | -1.92(-2.54%) |
May 22, 2019 | 74.87 | 75.44 | 72.84 | 75.28 | 464,422 | +0.40(+0.54%) |
May 21, 2019 | 70.86 | 76.42 | 69.52 | 74.88 | 925,652 | +2.98(+4.15%) |
May 20, 2019 | 70.86 | 72.94 | 70.86 | 71.90 | 631,050 | +0.46(+0.65%) |
May 17, 2019 | 71.61 | 72.50 | 71.12 | 71.44 | 419,436 | -0.55(-0.77%) |
May 16, 2019 | 71.70 | 72.80 | 71.63 | 71.99 | 224,609 | +0.57(+0.80%) |
May 15, 2019 | 71.15 | 71.91 | 70.86 | 71.42 | 171,992 | -0.12(-0.16%) |
May 14, 2019 | 71.22 | 72.13 | 70.46 | 71.53 | 229,247 | +0.93(+1.31%) |
May 13, 2019 | 71.30 | 71.73 | 69.56 | 70.61 | 248,070 | -1.69(-2.34%) |
May 10, 2019 | 72.47 | 72.72 | 71.28 | 72.30 | 152,236 | -0.39(-0.54%) |
May 09, 2019 | 71.36 | 73.23 | 70.87 | 72.69 | 171,798 | +0.82(+1.14%) |
May 08, 2019 | 73.29 | 73.33 | 71.25 | 71.87 | 194,882 | -1.43(-1.96%) |
May 07, 2019 | 73.42 | 74.76 | 72.58 | 73.31 | 339,748 | -0.52(-0.70%) |
May 06, 2019 | 72.71 | 74.46 | 72.28 | 73.82 | 296,235 | +0.21(+0.29%) |
May 03, 2019 | 72.38 | 73.86 | 72.10 | 73.61 | 324,681 | +1.81(+2.52%) |
May 02, 2019 | 70.40 | 72.26 | 69.65 | 71.80 | 402,100 | +1.43(+2.02%) |
May 01, 2019 | 74.66 | 74.66 | 70.30 | 70.38 | 625,397 | -4.29(-5.75%) |
Apr 30, 2019 | 73.40 | 74.78 | 73.33 | 74.67 | 333,490 | +1.30(+1.77%) |
Apr 29, 2019 | 72.59 | 73.70 | 72.59 | 73.37 | 382,222 | +0.71(+0.98%) |
Apr 26, 2019 | 71.52 | 72.96 | 71.19 | 72.66 | 257,319 | +1.25(+1.75%) |
Apr 25, 2019 | 71.73 | 72.42 | 70.08 | 71.41 | 278,236 | -0.80(-1.11%) |
Apr 24, 2019 | 71.94 | 72.77 | 71.21 | 72.21 | 241,708 | +0.55(+0.77%) |
Apr 23, 2019 | 70.38 | 71.98 | 70.10 | 71.66 | 470,765 | +1.39(+1.98%) |
Apr 22, 2019 | 72.46 | 72.97 | 69.43 | 70.27 | 407,012 | -2.19(-3.02%) |
Apr 18, 2019 | 73.89 | 74.91 | 72.13 | 72.46 | 347,696 | -1.67(-2.26%) |
Apr 17, 2019 | 75.35 | 75.51 | 73.54 | 74.13 | 314,934 | -0.81(-1.08%) |
Apr 16, 2019 | 76.28 | 76.92 | 74.91 | 74.95 | 287,135 | -1.51(-1.98%) |
Apr 15, 2019 | 75.05 | 76.66 | 75.05 | 76.46 | 250,145 | +1.49(+1.98%) |
Apr 12, 2019 | 74.10 | 75.42 | 74.10 | 74.97 | 200,399 | +0.69(+0.94%) |
Apr 11, 2019 | 74.13 | 74.97 | 73.96 | 74.28 | 248,740 | +0.24(+0.32%) |
Apr 10, 2019 | 72.83 | 74.61 | 72.72 | 74.04 | 353,997 | +1.55(+2.14%) |
Apr 09, 2019 | 73.32 | 74.32 | 72.04 | 72.49 | 390,209 | -0.84(-1.14%) |
Apr 08, 2019 | 73.74 | 74.02 | 72.70 | 73.32 | 382,186 | -0.84(-1.13%) |
Apr 05, 2019 | 73.40 | 74.69 | 73.26 | 74.16 | 280,559 | +0.76(+1.03%) |
Apr 04, 2019 | 72.47 | 73.48 | 71.75 | 73.40 | 541,046 | -0.43(-0.58%) |
Apr 03, 2019 | 76.42 | 77.04 | 73.68 | 73.83 | 630,183 | -2.08(-2.75%) |
Apr 02, 2019 | 77.65 | 77.65 | 74.86 | 75.92 | 535,076 | -1.73(-2.23%) |
Apr 01, 2019 | 77.72 | 79.92 | 77.15 | 77.64 | 447,618 | +0.58(+0.75%) |
Mar 29, 2019 | 76.21 | 77.35 | 76.21 | 77.07 | 538,777 | +1.21(+1.60%) |
Mar 28, 2019 | 74.04 | 76.26 | 74.04 | 75.85 | 291,774 | +1.90(+2.57%) |
Mar 27, 2019 | 72.89 | 74.28 | 72.42 | 73.96 | 327,056 | +1.02(+1.39%) |
Mar 26, 2019 | 72.77 | 73.67 | 71.90 | 72.94 | 310,107 | +1.02(+1.41%) |
Mar 25, 2019 | 70.51 | 72.28 | 69.86 | 71.93 | 364,691 | +1.56(+2.22%) |
Mar 22, 2019 | 73.74 | 73.74 | 70.31 | 70.37 | 427,631 | -3.59(-4.85%) |
Mar 21, 2019 | 69.59 | 74.29 | 69.59 | 73.96 | 496,133 | +4.36(+6.27%) |
Mar 20, 2019 | 68.67 | 70.57 | 68.21 | 69.59 | 325,876 | +0.95(+1.39%) |
Mar 19, 2019 | 68.85 | 69.45 | 68.30 | 68.64 | 236,300 | -0.12(-0.17%) |
Mar 18, 2019 | 67.11 | 69.01 | 67.11 | 68.75 | 297,916 | +1.66(+2.47%) |
Mar 15, 2019 | 68.21 | 68.83 | 66.81 | 67.10 | 503,188 | -0.99(-1.45%) |
Mar 14, 2019 | 68.96 | 69.44 | 67.69 | 68.09 | 301,965 | -0.82(-1.19%) |
Mar 13, 2019 | 69.58 | 69.80 | 68.72 | 68.91 | 270,560 | -0.52(-0.74%) |
Mar 12, 2019 | 70.77 | 70.77 | 68.97 | 69.42 | 261,763 | -1.34(-1.90%) |
Mar 11, 2019 | 69.39 | 71.01 | 69.10 | 70.76 | 267,424 | +1.50(+2.17%) |
Mar 08, 2019 | 68.67 | 69.48 | 67.70 | 69.26 | 231,758 | +0.39(+0.57%) |
Mar 07, 2019 | 68.56 | 69.51 | 68.19 | 68.87 | 209,728 | +0.05(+0.08%) |
Mar 06, 2019 | 69.74 | 70.41 | 68.82 | 68.82 | 238,560 | -0.69(-1.00%) |
Mar 05, 2019 | 69.25 | 70.34 | 68.54 | 69.51 | 218,540 | +0.45(+0.66%) |
Mar 04, 2019 | 68.76 | 69.47 | 67.88 | 69.06 | 367,989 | +0.44(+0.63%) |
Mar 01, 2019 | 68.28 | 69.06 | 67.39 | 68.62 | 307,060 | +0.83(+1.22%) |
Feb 28, 2019 | 67.66 | 68.83 | 67.24 | 67.80 | 490,765 | +0.14(+0.21%) |
Feb 27, 2019 | 69.21 | 70.04 | 67.65 | 67.65 | 275,365 | -1.53(-2.21%) |
Feb 26, 2019 | 69.60 | 70.89 | 69.15 | 69.18 | 304,379 | -0.26(-0.37%) |
Feb 25, 2019 | 69.55 | 70.36 | 68.61 | 69.44 | 600,026 | +0.14(+0.21%) |
Feb 22, 2019 | 68.06 | 69.36 | 68.06 | 69.30 | 259,561 | +1.35(+1.99%) |
Feb 21, 2019 | 67.88 | 68.52 | 67.21 | 67.95 | 305,714 | +0.10(+0.14%) |
Feb 20, 2019 | 68.11 | 69.17 | 67.65 | 67.85 | 247,763 | -0.36(-0.52%) |
Feb 19, 2019 | 68.35 | 69.17 | 67.75 | 68.20 | 291,661 | -0.39(-0.57%) |
Feb 15, 2019 | 69.12 | 70.40 | 67.76 | 68.60 | 421,420 | -0.16(-0.23%) |
Feb 14, 2019 | 69.10 | 69.41 | 67.91 | 68.76 | 366,498 | -0.30(-0.44%) |
Feb 13, 2019 | 70.97 | 72.39 | 67.68 | 69.06 | 451,771 | -1.67(-2.36%) |
Feb 12, 2019 | 71.08 | 71.94 | 69.47 | 70.73 | 356,194 | -0.26(-0.36%) |
Feb 11, 2019 | 69.98 | 71.62 | 68.06 | 70.98 | 510,999 | +1.23(+1.77%) |
Feb 08, 2019 | 68.84 | 70.27 | 67.64 | 69.75 | 407,238 | +0.83(+1.20%) |
Feb 07, 2019 | 68.23 | 68.92 | 66.77 | 68.92 | 299,690 | +0.52(+0.77%) |
Feb 06, 2019 | 67.60 | 69.13 | 66.80 | 68.40 | 392,269 | +0.75(+1.10%) |
Feb 05, 2019 | 66.37 | 69.30 | 65.81 | 67.65 | 569,760 | +0.79(+1.18%) |
Feb 04, 2019 | 63.96 | 66.88 | 63.45 | 66.86 | 492,828 | +2.50(+3.88%) |
Feb 01, 2019 | 64.34 | 65.16 | 62.15 | 64.37 | 741,088 | +0.70(+1.10%) |
Jan 31, 2019 | 62.21 | 64.12 | 56.73 | 63.66 | 1,130,449 | -0.07(-0.11%) |
Jan 30, 2019 | 63.29 | 64.09 | 62.68 | 63.74 | 633,536 | +0.46(+0.73%) |
Jan 29, 2019 | 63.70 | 64.08 | 62.16 | 63.27 | 316,452 | -0.40(-0.63%) |
Jan 28, 2019 | 63.32 | 64.13 | 62.34 | 63.67 | 353,917 | -0.04(-0.06%) |
Jan 25, 2019 | 64.57 | 64.97 | 63.44 | 63.71 | 283,761 | -0.37(-0.58%) |
Jan 24, 2019 | 64.51 | 64.81 | 63.34 | 64.08 | 429,738 | -0.24(-0.37%) |
Jan 23, 2019 | 63.57 | 65.07 | 63.33 | 64.32 | 322,787 | +1.07(+1.69%) |
Jan 22, 2019 | 64.54 | 65.22 | 62.76 | 63.26 | 287,118 | -1.72(-2.65%) |
Jan 18, 2019 | 65.37 | 66.21 | 64.49 | 64.98 | 368,067 | -0.24(-0.37%) |
Jan 17, 2019 | 64.58 | 65.72 | 64.03 | 65.22 | 366,847 | +0.50(+0.77%) |
Jan 16, 2019 | 64.16 | 65.36 | 63.90 | 64.72 | 237,551 | +0.74(+1.15%) |
Jan 15, 2019 | 63.58 | 64.86 | 61.40 | 63.98 | 372,188 | +0.44(+0.68%) |
Jan 14, 2019 | 61.65 | 64.61 | 61.41 | 63.55 | 433,928 | +1.54(+2.48%) |
Jan 11, 2019 | 61.57 | 62.42 | 60.65 | 62.01 | 315,277 | +0.10(+0.16%) |
Jan 10, 2019 | 61.35 | 62.00 | 59.78 | 61.91 | 320,748 | +0.16(+0.26%) |
Jan 09, 2019 | 60.50 | 62.81 | 60.37 | 61.75 | 455,943 | +1.37(+2.27%) |
Jan 08, 2019 | 61.02 | 61.36 | 59.45 | 60.39 | 395,198 | -0.44(-0.73%) |
Jan 07, 2019 | 61.54 | 62.23 | 59.24 | 60.83 | 457,848 | -0.71(-1.16%) |
Jan 04, 2019 | 61.19 | 62.46 | 60.48 | 61.54 | 402,398 | +0.93(+1.54%) |
Jan 03, 2019 | 60.20 | 61.35 | 59.18 | 60.61 | 315,429 | -0.22(-0.37%) |
Jan 02, 2019 | 54.00 | 61.23 | 54.00 | 60.83 | 435,231 | -0.25(-0.41%) |
Dec 31, 2018 | 60.95 | 61.56 | 59.73 | 61.08 | 226,468 | +0.31(+0.51%) |
Dec 28, 2018 | 59.12 | 61.47 | 59.08 | 60.77 | 439,205 | +1.66(+2.81%) |
Dec 27, 2018 | 59.72 | 60.41 | 56.81 | 59.11 | 603,428 | -1.44(-2.38%) |
Dec 26, 2018 | 58.33 | 60.73 | 58.16 | 60.55 | 472,954 | +2.68(+4.64%) |
Dec 24, 2018 | 59.25 | 60.32 | 57.82 | 57.86 | 261,474 | -1.91(-3.20%) |
Dec 21, 2018 | 62.24 | 64.21 | 59.56 | 59.77 | 1,464,279 | -2.68(-4.30%) |
Dec 20, 2018 | 64.03 | 64.53 | 61.99 | 62.46 | 323,709 | -1.49(-2.33%) |
Dec 19, 2018 | 63.56 | 65.46 | 63.34 | 63.95 | 643,207 | +0.56(+0.88%) |
Dec 18, 2018 | 65.25 | 65.81 | 63.35 | 63.39 | 609,276 | -1.37(-2.11%) |
Dec 17, 2018 | 66.27 | 67.32 | 64.47 | 64.76 | 793,860 | -1.87(-2.81%) |
Dec 14, 2018 | 68.76 | 70.18 | 65.94 | 66.63 | 466,669 | -2.41(-3.49%) |
Dec 13, 2018 | 69.63 | 70.75 | 68.60 | 69.04 | 366,868 | -0.34(-0.49%) |
Dec 12, 2018 | 70.24 | 70.91 | 69.29 | 69.38 | 360,216 | -0.16(-0.23%) |
Dec 11, 2018 | 70.39 | 70.70 | 68.38 | 69.54 | 344,894 | -0.03(-0.04%) |
Dec 10, 2018 | 69.99 | 71.50 | 68.37 | 69.56 | 416,868 | -0.32(-0.46%) |
Dec 07, 2018 | 72.95 | 73.85 | 69.51 | 69.88 | 389,880 | -2.86(-3.93%) |
Dec 06, 2018 | 71.47 | 72.88 | 69.33 | 72.75 | 295,279 | +0.65(+0.90%) |
Dec 04, 2018 | 73.67 | 74.78 | 71.56 | 72.10 | 215,647 | -1.52(-2.06%) |
Dec 03, 2018 | 72.66 | 73.79 | 70.01 | 73.61 | 301,493 | +1.55(+2.15%) |
Nov 30, 2018 | 71.41 | 72.43 | 71.19 | 72.06 | 522,586 | +0.15(+0.21%) |
Nov 29, 2018 | 71.33 | 72.72 | 71.21 | 71.91 | 376,238 | -0.18(-0.25%) |
Nov 28, 2018 | 72.30 | 72.89 | 70.73 | 72.09 | 400,527 | -0.17(-0.23%) |
Nov 27, 2018 | 71.49 | 72.91 | 71.42 | 72.26 | 351,478 | +0.47(+0.65%) |
Nov 26, 2018 | 70.76 | 71.84 | 70.40 | 71.79 | 275,074 | +1.73(+2.47%) |
Nov 23, 2018 | 69.14 | 70.86 | 69.12 | 70.06 | 96,708 | +0.20(+0.29%) |
Nov 21, 2018 | 69.86 | 69.86 | 69.86 | 0 | +3.13(+4.69%) | |
Nov 20, 2018 | 66.38 | 67.35 | 65.34 | 66.73 | 349,027 | -0.43(-0.65%) |
Nov 19, 2018 | 67.57 | 68.09 | 66.50 | 67.16 | 320,344 | -0.40(-0.59%) |
Nov 16, 2018 | 68.56 | 69.01 | 66.53 | 67.56 | 452,396 | -1.27(-1.84%) |
Nov 15, 2018 | 69.14 | 69.99 | 68.13 | 68.83 | 315,576 | -0.70(-1.01%) |
Nov 14, 2018 | 67.09 | 70.03 | 67.09 | 69.53 | 384,330 | +2.77(+4.16%) |
Nov 13, 2018 | 64.54 | 66.99 | 64.21 | 66.76 | 354,637 | +2.32(+3.60%) |
Nov 12, 2018 | 65.89 | 65.89 | 64.05 | 64.43 | 251,466 | -1.58(-2.39%) |
Nov 09, 2018 | 66.71 | 67.12 | 65.88 | 66.01 | 247,356 | -0.96(-1.43%) |
Nov 08, 2018 | 67.07 | 67.48 | 66.63 | 66.97 | 255,930 | -0.11(-0.16%) |
Nov 07, 2018 | 66.77 | 68.09 | 66.30 | 67.07 | 266,127 | +0.59(+0.89%) |
Nov 06, 2018 | 67.28 | 67.79 | 66.02 | 66.48 | 330,393 | -0.36(-0.54%) |
Nov 05, 2018 | 66.44 | 67.53 | 65.72 | 66.84 | 309,802 | +0.39(+0.59%) |
Nov 02, 2018 | 66.29 | 67.28 | 65.31 | 66.45 | 343,726 | +0.68(+1.04%) |
Nov 01, 2018 | 66.08 | 66.25 | 65.01 | 65.77 | 349,719 | -0.16(-0.24%) |
Oct 31, 2018 | 66.68 | 66.68 | 64.85 | 65.93 | 427,096 | -0.59(-0.89%) |
Oct 30, 2018 | 66.12 | 67.04 | 65.59 | 66.52 | 442,493 | +0.48(+0.72%) |
Oct 29, 2018 | 67.87 | 69.68 | 65.12 | 66.05 | 486,866 | -1.13(-1.68%) |
Oct 26, 2018 | 64.51 | 67.69 | 64.11 | 67.17 | 471,128 | +1.64(+2.50%) |
Oct 25, 2018 | 60.90 | 66.72 | 59.38 | 65.53 | 733,481 | +7.23(+12.40%) |
Oct 24, 2018 | 60.37 | 61.31 | 58.06 | 58.30 | 323,551 | -2.16(-3.58%) |
Oct 23, 2018 | 58.97 | 60.60 | 58.03 | 60.46 | 321,524 | +0.71(+1.19%) |
Oct 22, 2018 | 58.82 | 60.53 | 58.30 | 59.75 | 440,241 | +1.31(+2.24%) |
Oct 19, 2018 | 57.87 | 59.23 | 57.41 | 58.44 | 301,522 | +0.58(+1.01%) |
Oct 18, 2018 | 57.49 | 58.60 | 56.64 | 57.86 | 377,294 | +0.26(+0.45%) |
Oct 17, 2018 | 59.61 | 59.61 | 56.62 | 57.60 | 300,143 | -2.05(-3.43%) |
Oct 16, 2018 | 59.61 | 59.80 | 58.36 | 59.65 | 388,462 | +0.37(+0.63%) |
Oct 15, 2018 | 58.81 | 59.84 | 58.03 | 59.28 | 218,303 | +0.41(+0.69%) |
Oct 12, 2018 | 58.95 | 59.49 | 57.73 | 58.87 | 299,829 | +1.06(+1.84%) |
Oct 11, 2018 | 57.56 | 59.12 | 57.02 | 57.80 | 382,532 | +0.27(+0.46%) |
Oct 10, 2018 | 61.12 | 61.32 | 57.48 | 57.54 | 374,948 | -3.63(-5.94%) |
Oct 09, 2018 | 61.17 | 62.29 | 60.76 | 61.17 | 228,688 | +0.07(+0.12%) |
Oct 08, 2018 | 60.32 | 61.82 | 59.55 | 61.10 | 247,391 | +0.71(+1.17%) |
Oct 05, 2018 | 59.46 | 61.28 | 59.33 | 60.39 | 389,880 | +1.11(+1.87%) |
Oct 04, 2018 | 60.26 | 60.58 | 58.88 | 59.28 | 284,382 | -0.98(-1.63%) |
Oct 03, 2018 | 60.13 | 60.77 | 59.97 | 60.27 | 222,949 | +0.56(+0.94%) |
Oct 02, 2018 | 61.07 | 61.10 | 59.40 | 59.71 | 231,770 | -1.38(-2.26%) |