Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 80.72 | 82.62 | 80.72 | 82.57 | 115,866 | +1.88(+2.33%) |
Sep 27, 2019 | 80.74 | 81.56 | 80.35 | 80.69 | 34,716 | +0.09(+0.11%) |
Sep 26, 2019 | 80.75 | 81.02 | 80.29 | 80.61 | 35,049 | -0.14(-0.17%) |
Sep 25, 2019 | 82.89 | 82.89 | 80.10 | 80.74 | 68,459 | -2.03(-2.45%) |
Sep 24, 2019 | 82.51 | 83.84 | 82.51 | 82.77 | 54,073 | +0.07(+0.08%) |
Sep 23, 2019 | 83.28 | 83.84 | 82.63 | 82.70 | 66,319 | -0.95(-1.14%) |
Sep 20, 2019 | 81.42 | 84.07 | 81.37 | 83.65 | 83,458 | +2.13(+2.61%) |
Sep 19, 2019 | 83.39 | 84.18 | 81.42 | 81.52 | 103,007 | -1.65(-1.99%) |
Sep 18, 2019 | 82.59 | 83.52 | 82.24 | 83.17 | 52,894 | +0.25(+0.30%) |
Sep 17, 2019 | 81.07 | 83.20 | 81.07 | 82.92 | 75,438 | +1.34(+1.65%) |
Sep 16, 2019 | 81.80 | 83.58 | 81.38 | 81.58 | 64,906 | -0.74(-0.90%) |
Sep 13, 2019 | 82.15 | 82.67 | 81.46 | 82.33 | 66,159 | +0.66(+0.81%) |
Sep 12, 2019 | 81.49 | 83.08 | 80.88 | 81.67 | 93,871 | +0.05(+0.06%) |
Sep 11, 2019 | 82.74 | 82.90 | 81.14 | 81.62 | 63,601 | -0.64(-0.78%) |
Sep 10, 2019 | 81.69 | 83.55 | 80.67 | 82.26 | 75,188 | +1.04(+1.29%) |
Sep 09, 2019 | 83.78 | 83.78 | 80.69 | 81.21 | 45,382 | -1.37(-1.66%) |
Sep 06, 2019 | 81.01 | 82.98 | 81.01 | 82.58 | 152,773 | +1.85(+2.29%) |
Sep 05, 2019 | 79.67 | 81.19 | 79.67 | 80.73 | 42,802 | +1.55(+1.96%) |
Sep 04, 2019 | 79.14 | 80.28 | 78.83 | 79.19 | 54,262 | +0.51(+0.65%) |
Sep 03, 2019 | 81.38 | 81.38 | 78.19 | 78.67 | 60,648 | -2.69(-3.31%) |
Aug 30, 2019 | 78.36 | 81.65 | 78.23 | 81.37 | 105,901 | +3.41(+4.37%) |
Aug 29, 2019 | 76.02 | 78.59 | 75.58 | 77.96 | 81,309 | +2.33(+3.08%) |
Aug 28, 2019 | 76.08 | 76.84 | 75.49 | 75.63 | 38,844 | -0.56(-0.74%) |
Aug 27, 2019 | 77.44 | 78.26 | 76.03 | 76.19 | 68,133 | -0.20(-0.26%) |
Aug 26, 2019 | 75.24 | 76.72 | 75.24 | 76.39 | 44,596 | +2.01(+2.70%) |
Aug 23, 2019 | 76.19 | 76.19 | 74.09 | 74.38 | 72,247 | -1.83(-2.40%) |
Aug 22, 2019 | 77.67 | 77.67 | 75.73 | 76.21 | 69,247 | -1.21(-1.57%) |
Aug 21, 2019 | 76.68 | 77.85 | 76.28 | 77.42 | 47,908 | +1.22(+1.60%) |
Aug 20, 2019 | 76.14 | 77.02 | 76.00 | 76.20 | 66,744 | +0.07(+0.09%) |
Aug 19, 2019 | 77.61 | 77.91 | 75.96 | 76.14 | 54,955 | -1.18(-1.52%) |
Aug 16, 2019 | 75.33 | 77.46 | 75.20 | 77.31 | 192,580 | +2.21(+2.94%) |
Aug 15, 2019 | 74.04 | 75.73 | 73.01 | 75.11 | 127,495 | +1.20(+1.62%) |
Aug 14, 2019 | 77.49 | 77.82 | 73.90 | 73.91 | 125,012 | -4.67(-5.95%) |
Aug 13, 2019 | 77.96 | 79.58 | 77.63 | 78.59 | 35,120 | -0.16(-0.20%) |
Aug 12, 2019 | 79.78 | 79.78 | 78.42 | 78.74 | 22,347 | -1.36(-1.70%) |
Aug 09, 2019 | 79.25 | 80.59 | 79.25 | 80.11 | 45,573 | +0.66(+0.83%) |
Aug 08, 2019 | 79.68 | 80.76 | 78.85 | 79.45 | 37,105 | -0.30(-0.38%) |
Aug 07, 2019 | 78.13 | 81.05 | 77.36 | 79.75 | 45,880 | +1.35(+1.73%) |
Aug 06, 2019 | 80.66 | 81.19 | 77.83 | 78.39 | 66,160 | -2.57(-3.18%) |
Aug 05, 2019 | 81.51 | 81.51 | 80.43 | 80.97 | 49,903 | -1.91(-2.30%) |
Aug 02, 2019 | 83.18 | 83.89 | 82.79 | 82.87 | 52,391 | -0.93(-1.11%) |
Aug 01, 2019 | 83.58 | 85.32 | 83.51 | 83.80 | 64,406 | +0.13(+0.15%) |
Jul 31, 2019 | 85.01 | 85.01 | 83.59 | 83.68 | 84,333 | -1.31(-1.54%) |
Jul 30, 2019 | 83.55 | 86.38 | 82.87 | 84.99 | 74,367 | +1.58(+1.89%) |
Jul 29, 2019 | 80.32 | 83.83 | 80.32 | 83.41 | 56,519 | +2.88(+3.58%) |
Jul 26, 2019 | 83.18 | 83.18 | 80.07 | 80.53 | 68,300 | -2.39(-2.88%) |
Jul 25, 2019 | 83.13 | 83.58 | 81.46 | 82.92 | 44,653 | -0.85(-1.02%) |
Jul 24, 2019 | 83.71 | 84.45 | 83.12 | 83.77 | 56,068 | +0.89(+1.08%) |
Jul 23, 2019 | 85.13 | 85.44 | 81.87 | 82.87 | 64,308 | -2.16(-2.54%) |
Jul 22, 2019 | 87.74 | 87.74 | 84.77 | 85.03 | 122,531 | -2.15(-2.46%) |
Jul 19, 2019 | 87.42 | 88.27 | 86.39 | 87.18 | 61,482 | +0.09(+0.11%) |
Jul 18, 2019 | 88.21 | 88.66 | 86.18 | 87.09 | 62,183 | -1.41(-1.60%) |
Jul 17, 2019 | 88.83 | 88.83 | 88.07 | 88.50 | 46,630 | -0.45(-0.51%) |
Jul 16, 2019 | 88.62 | 89.45 | 88.03 | 88.95 | 34,078 | -0.02(-0.02%) |
Jul 15, 2019 | 87.81 | 89.65 | 87.81 | 88.97 | 33,447 | +0.89(+1.02%) |
Jul 12, 2019 | 88.81 | 88.81 | 86.85 | 88.07 | 28,468 | -0.10(-0.11%) |
Jul 11, 2019 | 88.93 | 88.93 | 87.23 | 88.17 | 37,445 | -0.13(-0.15%) |
Jul 10, 2019 | 90.44 | 90.44 | 87.58 | 88.31 | 33,945 | -1.38(-1.54%) |
Jul 09, 2019 | 89.66 | 90.99 | 88.50 | 89.69 | 46,066 | -0.10(-0.11%) |
Jul 08, 2019 | 90.20 | 90.99 | 89.55 | 89.79 | 42,513 | -0.27(-0.30%) |
Jul 05, 2019 | 89.47 | 90.09 | 88.97 | 90.06 | 32,774 | +0.26(+0.29%) |
Jul 03, 2019 | 88.71 | 90.73 | 88.71 | 89.80 | 31,578 | +1.15(+1.30%) |
Jul 02, 2019 | 87.20 | 89.23 | 87.20 | 88.64 | 43,948 | +1.45(+1.66%) |
Jul 01, 2019 | 88.41 | 88.70 | 87.12 | 87.20 | 33,947 | -0.01(-0.01%) |
Jun 28, 2019 | 90.03 | 90.03 | 86.83 | 87.20 | 93,538 | -2.11(-2.36%) |
Jun 27, 2019 | 89.55 | 90.74 | 89.24 | 89.31 | 44,690 | -1.28(-1.41%) |
Jun 26, 2019 | 90.22 | 91.04 | 90.22 | 90.59 | 33,815 | +0.62(+0.69%) |
Jun 25, 2019 | 89.69 | 90.90 | 89.35 | 89.97 | 80,259 | -0.28(-0.31%) |
Jun 24, 2019 | 88.39 | 90.25 | 88.39 | 90.25 | 27,233 | +1.88(+2.13%) |
Jun 21, 2019 | 90.27 | 91.28 | 88.36 | 88.37 | 97,964 | -2.34(-2.58%) |
Jun 20, 2019 | 89.34 | 91.03 | 89.34 | 90.71 | 48,616 | +2.63(+2.98%) |
Jun 19, 2019 | 88.20 | 88.36 | 87.25 | 88.08 | 46,929 | +0.00(+0.00%) |
Jun 18, 2019 | 87.61 | 89.83 | 87.27 | 88.08 | 56,247 | +1.53(+1.77%) |
Jun 17, 2019 | 88.00 | 88.16 | 86.55 | 86.55 | 50,607 | -1.71(-1.93%) |
Jun 14, 2019 | 89.97 | 89.97 | 86.94 | 88.26 | 42,224 | -2.14(-2.37%) |
Jun 13, 2019 | 88.88 | 90.77 | 88.88 | 90.40 | 90,830 | +1.92(+2.17%) |
Jun 12, 2019 | 90.20 | 90.87 | 88.48 | 88.48 | 47,969 | -1.76(-1.95%) |
Jun 11, 2019 | 87.86 | 90.62 | 87.67 | 90.23 | 64,687 | +2.75(+3.14%) |
Jun 10, 2019 | 84.86 | 88.62 | 84.86 | 87.48 | 42,946 | +2.88(+3.41%) |
Jun 07, 2019 | 83.23 | 85.31 | 83.04 | 84.60 | 72,725 | +1.38(+1.66%) |
Jun 06, 2019 | 83.15 | 83.62 | 81.40 | 83.22 | 54,447 | +0.09(+0.11%) |
Jun 05, 2019 | 81.42 | 83.39 | 81.39 | 83.12 | 72,859 | +1.75(+2.15%) |
Jun 04, 2019 | 80.80 | 81.85 | 79.91 | 81.38 | 61,561 | +1.07(+1.33%) |
Jun 03, 2019 | 82.17 | 82.61 | 80.02 | 80.31 | 71,362 | -1.52(-1.86%) |
May 31, 2019 | 80.63 | 81.83 | 79.91 | 81.83 | 58,970 | -1.55(-1.86%) |
May 30, 2019 | 84.13 | 84.25 | 83.28 | 83.38 | 45,253 | -0.53(-0.64%) |
May 29, 2019 | 83.43 | 84.13 | 82.35 | 83.91 | 73,907 | -0.74(-0.88%) |
May 28, 2019 | 85.52 | 86.77 | 84.65 | 84.65 | 66,516 | -0.78(-0.91%) |
May 24, 2019 | 87.64 | 87.64 | 85.30 | 85.43 | 28,229 | -1.33(-1.53%) |
May 23, 2019 | 85.82 | 87.76 | 85.82 | 86.76 | 74,684 | +0.73(+0.85%) |
May 22, 2019 | 85.64 | 86.70 | 85.49 | 86.03 | 34,778 | +0.64(+0.75%) |
May 21, 2019 | 85.58 | 85.95 | 84.92 | 85.39 | 32,719 | +0.22(+0.26%) |
May 20, 2019 | 83.69 | 85.56 | 83.69 | 85.17 | 35,858 | +1.15(+1.37%) |
May 17, 2019 | 83.04 | 85.01 | 83.04 | 84.02 | 62,199 | +0.39(+0.47%) |
May 16, 2019 | 83.70 | 84.60 | 83.48 | 83.63 | 61,184 | -0.36(-0.43%) |
May 15, 2019 | 82.30 | 84.54 | 82.30 | 83.99 | 44,480 | +1.10(+1.33%) |
May 14, 2019 | 83.12 | 83.56 | 81.75 | 82.88 | 52,435 | +0.32(+0.38%) |
May 13, 2019 | 80.98 | 83.06 | 80.53 | 82.56 | 121,799 | +0.05(+0.06%) |
May 10, 2019 | 81.03 | 83.06 | 79.77 | 82.51 | 42,582 | +1.66(+2.05%) |
May 09, 2019 | 81.53 | 81.58 | 80.17 | 80.86 | 60,613 | -1.20(-1.46%) |
May 08, 2019 | 83.88 | 84.01 | 81.86 | 82.05 | 86,228 | -1.05(-1.27%) |
May 07, 2019 | 82.27 | 83.18 | 81.07 | 83.11 | 87,610 | +0.44(+0.54%) |
May 06, 2019 | 81.94 | 82.83 | 81.64 | 82.67 | 38,074 | -0.69(-0.83%) |
May 03, 2019 | 83.33 | 84.29 | 83.02 | 83.36 | 39,233 | +0.47(+0.56%) |
May 02, 2019 | 83.54 | 83.74 | 82.82 | 82.89 | 37,084 | -0.64(-0.77%) |
May 01, 2019 | 85.21 | 85.47 | 83.16 | 83.53 | 69,653 | -1.21(-1.43%) |
Apr 30, 2019 | 82.86 | 85.11 | 82.09 | 84.75 | 102,903 | +2.12(+2.57%) |
Apr 29, 2019 | 84.57 | 84.57 | 82.18 | 82.62 | 107,642 | -1.74(-2.06%) |
Apr 26, 2019 | 84.49 | 85.09 | 83.63 | 84.36 | 59,807 | -0.70(-0.83%) |
Apr 25, 2019 | 84.94 | 85.49 | 84.65 | 85.06 | 68,171 | -0.24(-0.28%) |
Apr 24, 2019 | 85.03 | 85.53 | 83.87 | 85.31 | 80,291 | +0.39(+0.46%) |
Apr 23, 2019 | 86.44 | 86.44 | 82.80 | 84.91 | 106,627 | -1.30(-1.51%) |
Apr 22, 2019 | 85.60 | 86.93 | 85.60 | 86.22 | 129,433 | -0.09(-0.11%) |
Apr 18, 2019 | 87.05 | 87.39 | 86.04 | 86.31 | 56,338 | -0.37(-0.42%) |
Apr 17, 2019 | 85.45 | 86.74 | 85.27 | 86.68 | 102,104 | +1.34(+1.57%) |
Apr 16, 2019 | 84.63 | 85.34 | 84.49 | 85.34 | 65,337 | +0.76(+0.90%) |
Apr 15, 2019 | 85.11 | 86.23 | 84.28 | 84.58 | 65,517 | -0.10(-0.12%) |
Apr 12, 2019 | 85.00 | 85.34 | 84.12 | 84.68 | 48,563 | +0.21(+0.25%) |
Apr 11, 2019 | 84.52 | 85.24 | 83.33 | 84.47 | 97,132 | -0.35(-0.41%) |
Apr 10, 2019 | 84.40 | 85.81 | 84.15 | 84.82 | 139,413 | +0.72(+0.85%) |
Apr 09, 2019 | 82.68 | 84.66 | 82.20 | 84.10 | 98,956 | +1.43(+1.73%) |
Apr 08, 2019 | 81.60 | 84.22 | 81.60 | 82.67 | 101,794 | +0.69(+0.84%) |
Apr 05, 2019 | 79.46 | 82.31 | 79.38 | 81.99 | 105,739 | +2.23(+2.80%) |
Apr 04, 2019 | 77.87 | 79.76 | 77.50 | 79.76 | 122,710 | +2.04(+2.62%) |
Apr 03, 2019 | 75.84 | 78.76 | 75.84 | 77.72 | 153,139 | +1.87(+2.47%) |
Apr 02, 2019 | 76.30 | 76.30 | 75.42 | 75.84 | 88,505 | +0.03(+0.03%) |
Apr 01, 2019 | 75.09 | 76.62 | 74.60 | 75.82 | 89,567 | +1.44(+1.93%) |
Mar 29, 2019 | 74.23 | 75.06 | 73.82 | 74.38 | 144,495 | +0.80(+1.09%) |
Mar 28, 2019 | 73.67 | 74.10 | 72.64 | 73.58 | 78,198 | -0.09(-0.12%) |
Mar 27, 2019 | 74.45 | 74.83 | 73.62 | 73.67 | 93,054 | -1.08(-1.44%) |
Mar 26, 2019 | 74.74 | 75.48 | 74.05 | 74.75 | 48,405 | +0.52(+0.70%) |
Mar 25, 2019 | 73.69 | 75.85 | 73.54 | 74.23 | 109,633 | +0.62(+0.84%) |
Mar 22, 2019 | 75.50 | 75.50 | 73.07 | 73.61 | 211,359 | -2.12(-2.79%) |
Mar 21, 2019 | 76.61 | 77.16 | 75.55 | 75.73 | 63,906 | -0.98(-1.28%) |
Mar 20, 2019 | 75.63 | 77.61 | 75.06 | 76.70 | 90,403 | +1.20(+1.58%) |
Mar 19, 2019 | 75.57 | 76.36 | 75.29 | 75.51 | 78,323 | +0.37(+0.49%) |
Mar 18, 2019 | 74.46 | 75.31 | 74.36 | 75.14 | 42,834 | +1.05(+1.41%) |
Mar 15, 2019 | 72.55 | 74.79 | 72.55 | 74.10 | 346,883 | +1.40(+1.92%) |
Mar 14, 2019 | 72.32 | 72.93 | 71.08 | 72.70 | 67,685 | +0.03(+0.03%) |
Mar 13, 2019 | 73.64 | 73.95 | 71.98 | 72.67 | 80,521 | -0.64(-0.88%) |
Mar 12, 2019 | 74.31 | 74.87 | 73.23 | 73.32 | 73,126 | -0.89(-1.19%) |
Mar 11, 2019 | 74.05 | 75.32 | 73.62 | 74.20 | 130,773 | +0.48(+0.65%) |
Mar 08, 2019 | 72.98 | 74.36 | 71.55 | 73.73 | 87,917 | +0.30(+0.41%) |
Mar 07, 2019 | 75.51 | 75.62 | 73.43 | 73.43 | 74,315 | -2.01(-2.66%) |
Mar 06, 2019 | 75.35 | 75.94 | 73.89 | 75.43 | 92,589 | -0.37(-0.49%) |
Mar 05, 2019 | 77.81 | 77.81 | 75.51 | 75.80 | 86,979 | -1.67(-2.16%) |
Mar 04, 2019 | 77.00 | 77.85 | 76.46 | 77.47 | 52,133 | +0.60(+0.78%) |
Mar 01, 2019 | 78.61 | 79.06 | 76.39 | 76.87 | 75,835 | -1.09(-1.39%) |
Feb 28, 2019 | 81.19 | 81.19 | 77.36 | 77.96 | 86,813 | -3.18(-3.92%) |
Feb 27, 2019 | 81.80 | 81.80 | 80.07 | 81.14 | 107,100 | -0.68(-0.83%) |
Feb 26, 2019 | 81.65 | 82.33 | 81.26 | 81.81 | 83,503 | +0.34(+0.42%) |
Feb 25, 2019 | 82.21 | 82.21 | 81.26 | 81.47 | 87,340 | -0.03(-0.04%) |
Feb 22, 2019 | 79.00 | 82.45 | 78.22 | 81.50 | 138,514 | +3.38(+4.32%) |
Feb 21, 2019 | 76.30 | 78.59 | 75.72 | 78.13 | 133,965 | +1.41(+1.84%) |
Feb 20, 2019 | 76.65 | 77.99 | 76.24 | 76.71 | 90,737 | +0.47(+0.61%) |
Feb 19, 2019 | 73.66 | 76.31 | 73.47 | 76.24 | 77,114 | +2.51(+3.40%) |
Feb 15, 2019 | 73.68 | 73.83 | 72.19 | 73.74 | 61,601 | +0.02(+0.02%) |
Feb 14, 2019 | 72.37 | 74.06 | 71.79 | 73.72 | 68,990 | +0.95(+1.31%) |
Feb 13, 2019 | 74.08 | 74.08 | 72.19 | 72.77 | 64,331 | -1.33(-1.79%) |
Feb 12, 2019 | 74.97 | 75.01 | 72.98 | 74.10 | 77,884 | +0.61(+0.83%) |
Feb 11, 2019 | 73.82 | 73.86 | 72.01 | 73.49 | 90,711 | -0.43(-0.59%) |
Feb 08, 2019 | 75.48 | 76.72 | 73.69 | 73.92 | 56,219 | -2.22(-2.92%) |
Feb 07, 2019 | 76.25 | 76.70 | 75.16 | 76.14 | 36,529 | -0.51(-0.67%) |
Feb 06, 2019 | 77.26 | 78.02 | 76.63 | 76.65 | 47,584 | -0.60(-0.78%) |
Feb 05, 2019 | 76.33 | 77.70 | 75.56 | 77.26 | 48,474 | +1.48(+1.95%) |
Feb 04, 2019 | 74.97 | 76.24 | 74.76 | 75.78 | 34,142 | +0.66(+0.88%) |
Feb 01, 2019 | 75.04 | 76.06 | 74.46 | 75.12 | 55,142 | -0.24(-0.32%) |
Jan 31, 2019 | 74.04 | 76.49 | 74.04 | 75.36 | 84,409 | +1.92(+2.62%) |
Jan 30, 2019 | 74.86 | 75.21 | 72.01 | 73.44 | 112,950 | -0.43(-0.58%) |
Jan 29, 2019 | 74.63 | 75.35 | 73.82 | 73.86 | 121,916 | -0.49(-0.66%) |
Jan 28, 2019 | 74.80 | 74.80 | 73.65 | 74.36 | 49,439 | -0.74(-0.99%) |
Jan 25, 2019 | 74.96 | 75.44 | 74.31 | 75.10 | 84,807 | +0.71(+0.96%) |
Jan 24, 2019 | 75.69 | 76.36 | 74.06 | 74.39 | 71,844 | -0.85(-1.13%) |
Jan 23, 2019 | 75.66 | 76.39 | 74.37 | 75.24 | 83,462 | +0.11(+0.14%) |
Jan 22, 2019 | 78.47 | 78.47 | 74.51 | 75.13 | 115,216 | -3.41(-4.34%) |
Jan 18, 2019 | 77.28 | 79.15 | 76.82 | 78.54 | 75,596 | +1.43(+1.85%) |
Jan 17, 2019 | 77.92 | 77.92 | 76.24 | 77.11 | 65,078 | -0.70(-0.90%) |
Jan 16, 2019 | 78.01 | 78.98 | 77.03 | 77.82 | 65,258 | -0.04(-0.05%) |
Jan 15, 2019 | 76.13 | 78.15 | 75.81 | 77.86 | 40,811 | +1.98(+2.61%) |
Jan 14, 2019 | 76.38 | 77.26 | 75.45 | 75.88 | 53,156 | -0.72(-0.94%) |
Jan 11, 2019 | 76.75 | 77.50 | 74.79 | 76.60 | 61,721 | -0.28(-0.36%) |
Jan 10, 2019 | 75.14 | 76.96 | 73.83 | 76.87 | 114,027 | +1.58(+2.10%) |
Jan 09, 2019 | 75.41 | 77.67 | 74.84 | 75.29 | 95,889 | -0.03(-0.03%) |
Jan 08, 2019 | 73.30 | 76.10 | 73.30 | 75.32 | 79,066 | +2.09(+2.85%) |
Jan 07, 2019 | 73.63 | 75.24 | 71.70 | 73.23 | 135,015 | +1.02(+1.41%) |
Jan 04, 2019 | 69.78 | 72.60 | 69.71 | 72.21 | 57,056 | +2.91(+4.20%) |
Jan 03, 2019 | 70.33 | 70.63 | 68.49 | 69.30 | 74,576 | -1.42(-2.01%) |
Jan 02, 2019 | 67.49 | 71.00 | 67.49 | 70.72 | 63,680 | +2.54(+3.73%) |
Dec 31, 2018 | 69.39 | 69.39 | 67.94 | 68.18 | 72,606 | -1.25(-1.79%) |
Dec 28, 2018 | 70.05 | 70.05 | 68.80 | 69.42 | 72,725 | -0.65(-0.93%) |
Dec 27, 2018 | 67.88 | 70.16 | 67.88 | 70.07 | 81,197 | +1.60(+2.33%) |
Dec 26, 2018 | 67.22 | 68.55 | 65.92 | 68.48 | 80,957 | +0.58(+0.85%) |
Dec 24, 2018 | 67.16 | 69.08 | 67.16 | 67.90 | 38,635 | +0.16(+0.23%) |
Dec 21, 2018 | 67.27 | 68.83 | 66.03 | 67.74 | 490,063 | +0.18(+0.27%) |
Dec 20, 2018 | 65.00 | 68.13 | 65.00 | 67.56 | 175,275 | +2.72(+4.19%) |
Dec 19, 2018 | 63.39 | 65.38 | 62.11 | 64.84 | 189,845 | +3.54(+5.77%) |
Dec 18, 2018 | 60.27 | 61.87 | 60.27 | 61.30 | 110,326 | +1.25(+2.07%) |
Dec 17, 2018 | 58.86 | 61.92 | 58.86 | 60.06 | 174,166 | +0.82(+1.38%) |
Dec 14, 2018 | 58.95 | 61.05 | 58.95 | 59.24 | 83,969 | -0.33(-0.56%) |
Dec 13, 2018 | 59.52 | 60.19 | 58.99 | 59.57 | 84,697 | +0.13(+0.21%) |
Dec 12, 2018 | 59.99 | 60.60 | 59.44 | 59.45 | 60,713 | +0.46(+0.78%) |
Dec 11, 2018 | 59.71 | 59.78 | 58.30 | 58.99 | 69,365 | -0.10(-0.17%) |
Dec 10, 2018 | 59.67 | 60.20 | 57.99 | 59.09 | 97,904 | -0.90(-1.51%) |
Dec 07, 2018 | 60.02 | 61.68 | 59.72 | 59.99 | 65,070 | +0.01(+0.01%) |
Dec 06, 2018 | 58.37 | 60.50 | 57.44 | 59.98 | 152,163 | +0.98(+1.66%) |
Dec 04, 2018 | 59.76 | 60.04 | 58.83 | 59.01 | 74,879 | -0.79(-1.31%) |
Dec 03, 2018 | 59.12 | 61.37 | 59.10 | 59.79 | 132,592 | +1.59(+2.73%) |
Nov 30, 2018 | 58.41 | 58.44 | 57.20 | 58.20 | 73,563 | -0.33(-0.56%) |
Nov 29, 2018 | 58.08 | 59.42 | 57.51 | 58.53 | 71,470 | +0.67(+1.16%) |
Nov 28, 2018 | 56.58 | 57.86 | 56.58 | 57.86 | 66,964 | +1.20(+2.11%) |
Nov 27, 2018 | 55.25 | 57.58 | 55.25 | 56.67 | 73,382 | +1.60(+2.90%) |
Nov 26, 2018 | 58.14 | 58.88 | 53.88 | 55.07 | 116,056 | -2.93(-5.05%) |
Nov 23, 2018 | 59.47 | 59.47 | 57.74 | 57.99 | 38,157 | -0.75(-1.28%) |
Nov 21, 2018 | 58.75 | 58.75 | 58.75 | 0 | -0.13(-0.22%) | |
Nov 20, 2018 | 59.23 | 60.80 | 58.47 | 58.87 | 127,441 | -0.94(-1.57%) |
Nov 19, 2018 | 60.01 | 60.18 | 59.31 | 59.81 | 49,548 | -0.31(-0.51%) |
Nov 16, 2018 | 59.18 | 60.65 | 59.18 | 60.12 | 90,261 | +0.64(+1.07%) |
Nov 15, 2018 | 58.34 | 60.55 | 58.11 | 59.48 | 117,548 | +0.87(+1.49%) |
Nov 14, 2018 | 59.80 | 60.80 | 57.78 | 58.61 | 154,625 | -0.53(-0.89%) |
Nov 13, 2018 | 60.14 | 60.14 | 57.73 | 59.14 | 137,933 | -1.05(-1.75%) |
Nov 12, 2018 | 62.46 | 62.70 | 60.03 | 60.19 | 131,580 | -2.35(-3.76%) |
Nov 09, 2018 | 64.36 | 64.47 | 59.12 | 62.55 | 212,206 | -1.90(-2.94%) |
Nov 08, 2018 | 69.15 | 69.17 | 63.95 | 64.44 | 99,777 | -4.82(-6.96%) |
Nov 07, 2018 | 71.33 | 71.80 | 68.34 | 69.26 | 113,681 | -1.64(-2.32%) |
Nov 06, 2018 | 72.79 | 73.61 | 70.47 | 70.91 | 74,822 | -1.91(-2.62%) |
Nov 05, 2018 | 69.24 | 72.95 | 69.24 | 72.81 | 98,048 | +3.61(+5.21%) |
Nov 02, 2018 | 70.49 | 70.77 | 68.83 | 69.21 | 71,595 | -0.95(-1.36%) |
Nov 01, 2018 | 67.90 | 70.40 | 67.84 | 70.16 | 114,667 | +2.67(+3.96%) |
Oct 31, 2018 | 66.64 | 67.73 | 65.46 | 67.49 | 97,659 | +1.21(+1.83%) |
Oct 30, 2018 | 70.31 | 70.31 | 64.77 | 66.28 | 153,695 | -4.41(-6.23%) |
Oct 29, 2018 | 77.66 | 77.66 | 70.31 | 70.68 | 82,968 | -5.97(-7.79%) |
Oct 26, 2018 | 78.24 | 78.24 | 75.94 | 76.65 | 60,419 | -0.90(-1.16%) |
Oct 25, 2018 | 77.37 | 78.20 | 75.62 | 77.55 | 72,263 | +1.05(+1.37%) |
Oct 24, 2018 | 79.18 | 79.36 | 76.50 | 76.50 | 131,667 | -2.73(-3.44%) |
Oct 23, 2018 | 78.60 | 79.93 | 78.46 | 79.22 | 65,360 | -0.59(-0.73%) |
Oct 22, 2018 | 80.39 | 80.39 | 79.19 | 79.81 | 78,162 | -0.06(-0.07%) |
Oct 19, 2018 | 80.31 | 80.74 | 79.05 | 79.87 | 95,910 | +0.23(+0.29%) |
Oct 18, 2018 | 83.19 | 83.19 | 78.82 | 79.64 | 71,897 | -3.61(-4.33%) |
Oct 17, 2018 | 84.96 | 84.96 | 82.75 | 83.25 | 47,288 | -1.67(-1.97%) |
Oct 16, 2018 | 83.16 | 85.69 | 82.46 | 84.92 | 45,096 | +2.59(+3.15%) |
Oct 15, 2018 | 82.22 | 82.81 | 82.05 | 82.33 | 28,737 | -0.11(-0.13%) |
Oct 12, 2018 | 83.21 | 84.59 | 81.19 | 82.43 | 82,524 | +0.55(+0.67%) |
Oct 11, 2018 | 83.87 | 84.83 | 81.32 | 81.89 | 72,291 | -2.05(-2.44%) |
Oct 10, 2018 | 85.42 | 85.42 | 83.65 | 83.94 | 50,399 | -1.21(-1.42%) |
Oct 09, 2018 | 85.75 | 86.22 | 84.39 | 85.15 | 89,915 | -1.03(-1.20%) |
Oct 08, 2018 | 87.01 | 87.06 | 85.92 | 86.19 | 42,273 | -0.45(-0.52%) |
Oct 05, 2018 | 86.16 | 86.86 | 85.91 | 86.63 | 34,139 | +0.79(+0.92%) |
Oct 04, 2018 | 87.76 | 87.76 | 84.85 | 85.84 | 49,608 | -1.35(-1.55%) |
Oct 03, 2018 | 88.85 | 89.62 | 86.92 | 87.20 | 69,013 | -1.12(-1.27%) |
Oct 02, 2018 | 89.65 | 89.99 | 87.55 | 88.32 | 43,114 | -1.74(-1.93%) |