Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 74.71 | 75.69 | 74.44 | 74.46 | 332,043 | -0.05(-0.06%) |
Sep 27, 2019 | 75.06 | 76.17 | 74.26 | 74.51 | 353,891 | -0.27(-0.37%) |
Sep 26, 2019 | 74.91 | 75.27 | 74.17 | 74.78 | 349,987 | +0.48(+0.64%) |
Sep 25, 2019 | 73.05 | 74.64 | 73.05 | 74.30 | 289,836 | +1.16(+1.59%) |
Sep 24, 2019 | 74.35 | 74.81 | 73.07 | 73.14 | 280,498 | -0.91(-1.23%) |
Sep 23, 2019 | 73.70 | 74.83 | 72.97 | 74.05 | 303,869 | +0.13(+0.18%) |
Sep 20, 2019 | 73.48 | 74.68 | 73.10 | 73.92 | 493,722 | +0.38(+0.51%) |
Sep 19, 2019 | 73.82 | 74.63 | 73.19 | 73.54 | 263,860 | -0.21(-0.28%) |
Sep 18, 2019 | 73.71 | 74.04 | 72.29 | 73.74 | 247,086 | +0.28(+0.38%) |
Sep 17, 2019 | 73.91 | 74.26 | 73.09 | 73.46 | 177,051 | -0.62(-0.84%) |
Sep 16, 2019 | 74.09 | 74.71 | 73.28 | 74.09 | 315,378 | -0.12(-0.16%) |
Sep 13, 2019 | 73.69 | 74.59 | 72.87 | 74.20 | 292,901 | +0.85(+1.15%) |
Sep 12, 2019 | 74.16 | 74.16 | 72.81 | 73.36 | 274,382 | -0.42(-0.57%) |
Sep 11, 2019 | 72.77 | 74.38 | 72.25 | 73.78 | 256,787 | +1.16(+1.60%) |
Sep 10, 2019 | 72.32 | 73.03 | 71.19 | 72.62 | 605,598 | +0.20(+0.27%) |
Sep 09, 2019 | 71.58 | 72.60 | 70.94 | 72.42 | 330,944 | +0.71(+0.99%) |
Sep 06, 2019 | 73.37 | 73.64 | 71.67 | 71.71 | 225,701 | -1.61(-2.20%) |
Sep 05, 2019 | 72.46 | 73.75 | 72.38 | 73.32 | 224,381 | +1.22(+1.70%) |
Sep 04, 2019 | 71.92 | 72.23 | 71.53 | 72.10 | 283,162 | +0.81(+1.14%) |
Sep 03, 2019 | 71.35 | 71.80 | 70.68 | 71.29 | 266,539 | -0.43(-0.60%) |
Aug 30, 2019 | 71.77 | 72.29 | 71.29 | 71.72 | 279,461 | +0.05(+0.06%) |
Aug 29, 2019 | 71.80 | 72.46 | 71.57 | 71.67 | 159,881 | +0.44(+0.62%) |
Aug 28, 2019 | 70.48 | 71.66 | 70.32 | 71.23 | 259,247 | +0.79(+1.12%) |
Aug 27, 2019 | 72.00 | 72.11 | 70.34 | 70.44 | 330,229 | -0.99(-1.39%) |
Aug 26, 2019 | 71.97 | 72.11 | 70.72 | 71.43 | 191,481 | +0.19(+0.27%) |
Aug 23, 2019 | 73.19 | 73.66 | 71.08 | 71.24 | 223,924 | -2.16(-2.94%) |
Aug 22, 2019 | 73.69 | 74.43 | 73.23 | 73.40 | 424,275 | -0.39(-0.52%) |
Aug 21, 2019 | 74.64 | 74.64 | 73.54 | 73.79 | 450,876 | -0.02(-0.02%) |
Aug 20, 2019 | 74.42 | 74.42 | 73.51 | 73.81 | 272,173 | -0.64(-0.86%) |
Aug 19, 2019 | 73.97 | 75.18 | 73.53 | 74.45 | 363,536 | +1.09(+1.49%) |
Aug 16, 2019 | 72.33 | 73.62 | 72.22 | 73.36 | 407,084 | +1.32(+1.84%) |
Aug 15, 2019 | 72.45 | 72.73 | 71.51 | 72.03 | 445,784 | -0.09(-0.12%) |
Aug 14, 2019 | 72.37 | 72.66 | 71.40 | 72.12 | 433,160 | -1.37(-1.86%) |
Aug 13, 2019 | 72.20 | 74.20 | 71.95 | 73.49 | 573,351 | +1.96(+2.74%) |
Aug 12, 2019 | 70.99 | 71.85 | 70.99 | 71.53 | 449,916 | +0.26(+0.37%) |
Aug 09, 2019 | 71.38 | 71.78 | 70.97 | 71.27 | 568,918 | -0.31(-0.43%) |
Aug 08, 2019 | 68.34 | 72.07 | 67.77 | 71.57 | 543,467 | +3.66(+5.40%) |
Aug 07, 2019 | 67.32 | 68.67 | 66.84 | 67.91 | 436,864 | -0.51(-0.75%) |
Aug 06, 2019 | 65.58 | 69.49 | 65.09 | 68.42 | 491,566 | +3.45(+5.31%) |
Aug 05, 2019 | 65.59 | 66.19 | 63.77 | 64.97 | 362,518 | -1.47(-2.21%) |
Aug 02, 2019 | 66.17 | 67.08 | 66.10 | 66.44 | 229,589 | -0.09(-0.14%) |
Aug 01, 2019 | 67.84 | 68.23 | 66.51 | 66.53 | 245,116 | -0.99(-1.47%) |
Jul 31, 2019 | 69.24 | 69.55 | 67.52 | 67.52 | 289,212 | -1.89(-2.72%) |
Jul 30, 2019 | 68.65 | 69.85 | 68.65 | 69.41 | 242,067 | +0.51(+0.74%) |
Jul 29, 2019 | 68.60 | 69.24 | 68.60 | 68.90 | 193,566 | +0.34(+0.50%) |
Jul 26, 2019 | 68.18 | 68.77 | 67.68 | 68.56 | 230,699 | +0.61(+0.90%) |
Jul 25, 2019 | 68.60 | 68.60 | 67.56 | 67.95 | 199,214 | -0.60(-0.88%) |
Jul 24, 2019 | 67.88 | 68.58 | 67.39 | 68.55 | 245,315 | +0.72(+1.06%) |
Jul 23, 2019 | 66.96 | 67.86 | 66.55 | 67.83 | 266,455 | +1.00(+1.50%) |
Jul 22, 2019 | 68.21 | 68.23 | 66.75 | 66.83 | 210,515 | -1.01(-1.49%) |
Jul 19, 2019 | 68.29 | 68.63 | 67.81 | 67.84 | 255,691 | -0.47(-0.69%) |
Jul 18, 2019 | 68.38 | 68.45 | 67.34 | 68.31 | 207,396 | -0.23(-0.34%) |
Jul 17, 2019 | 69.01 | 69.14 | 67.84 | 68.54 | 277,176 | -0.35(-0.51%) |
Jul 16, 2019 | 68.52 | 69.53 | 68.15 | 68.89 | 268,216 | +0.41(+0.60%) |
Jul 15, 2019 | 69.63 | 69.63 | 68.28 | 68.48 | 257,278 | -0.95(-1.36%) |
Jul 12, 2019 | 69.04 | 69.88 | 68.88 | 69.42 | 224,368 | +0.42(+0.61%) |
Jul 11, 2019 | 70.07 | 70.21 | 68.33 | 69.00 | 277,141 | -1.00(-1.43%) |
Jul 10, 2019 | 70.22 | 70.41 | 69.80 | 70.00 | 334,807 | +0.02(+0.03%) |
Jul 09, 2019 | 71.46 | 72.30 | 69.79 | 69.98 | 466,787 | -2.67(-3.68%) |
Jul 08, 2019 | 73.03 | 73.27 | 72.36 | 72.65 | 185,261 | -0.57(-0.77%) |
Jul 05, 2019 | 72.74 | 73.25 | 71.59 | 73.22 | 153,059 | +0.09(+0.12%) |
Jul 03, 2019 | 72.60 | 73.20 | 72.47 | 73.13 | 91,302 | +0.74(+1.02%) |
Jul 02, 2019 | 72.15 | 72.80 | 71.54 | 72.39 | 257,414 | +0.32(+0.44%) |
Jul 01, 2019 | 73.69 | 73.69 | 71.57 | 72.08 | 206,490 | -0.93(-1.27%) |
Jun 28, 2019 | 71.45 | 73.77 | 71.38 | 73.01 | 1,067,083 | +1.51(+2.12%) |
Jun 27, 2019 | 70.10 | 71.51 | 70.10 | 71.49 | 324,185 | +1.69(+2.42%) |
Jun 26, 2019 | 70.19 | 70.33 | 69.18 | 69.80 | 460,972 | -0.13(-0.19%) |
Jun 25, 2019 | 69.81 | 71.78 | 69.68 | 69.93 | 272,382 | +0.40(+0.58%) |
Jun 24, 2019 | 71.74 | 72.03 | 68.78 | 69.53 | 371,005 | -2.21(-3.08%) |
Jun 21, 2019 | 72.82 | 72.82 | 71.31 | 71.74 | 582,152 | -1.52(-2.08%) |
Jun 20, 2019 | 73.37 | 73.61 | 72.53 | 73.26 | 445,982 | +0.29(+0.40%) |
Jun 19, 2019 | 72.92 | 73.11 | 71.35 | 72.97 | 232,075 | -0.16(-0.22%) |
Jun 18, 2019 | 72.27 | 73.75 | 72.27 | 73.13 | 222,322 | +1.17(+1.62%) |
Jun 17, 2019 | 70.90 | 72.35 | 70.90 | 71.96 | 219,098 | +1.18(+1.67%) |
Jun 14, 2019 | 72.12 | 72.65 | 70.61 | 70.78 | 193,713 | -1.51(-2.09%) |
Jun 13, 2019 | 71.83 | 72.33 | 71.40 | 72.29 | 244,896 | +0.69(+0.97%) |
Jun 12, 2019 | 71.39 | 72.15 | 71.25 | 71.60 | 235,590 | +0.33(+0.46%) |
Jun 11, 2019 | 71.46 | 71.78 | 70.69 | 71.27 | 260,487 | +0.28(+0.39%) |
Jun 10, 2019 | 70.82 | 71.25 | 70.08 | 70.99 | 156,214 | +0.62(+0.89%) |
Jun 07, 2019 | 69.91 | 70.90 | 69.77 | 70.37 | 230,681 | +0.67(+0.96%) |
Jun 06, 2019 | 70.98 | 71.16 | 68.72 | 69.70 | 434,615 | -1.33(-1.88%) |
Jun 05, 2019 | 71.52 | 71.56 | 70.50 | 71.04 | 439,348 | -0.20(-0.29%) |
Jun 04, 2019 | 71.43 | 71.49 | 70.30 | 71.24 | 362,307 | +0.37(+0.53%) |
Jun 03, 2019 | 71.12 | 71.29 | 69.52 | 70.87 | 350,116 | -0.28(-0.40%) |
May 31, 2019 | 71.54 | 71.65 | 70.82 | 71.15 | 310,234 | -0.87(-1.21%) |
May 30, 2019 | 71.71 | 72.73 | 71.56 | 72.03 | 277,724 | +0.48(+0.67%) |
May 29, 2019 | 72.91 | 72.91 | 71.23 | 71.54 | 412,069 | -1.55(-2.12%) |
May 28, 2019 | 74.07 | 74.66 | 72.86 | 73.09 | 477,390 | -0.78(-1.06%) |
May 24, 2019 | 73.79 | 74.58 | 73.20 | 73.88 | 283,042 | +0.44(+0.61%) |
May 23, 2019 | 74.69 | 74.91 | 73.15 | 73.43 | 329,251 | -2.04(-2.70%) |
May 22, 2019 | 76.20 | 76.20 | 75.22 | 75.47 | 207,236 | -1.01(-1.33%) |
May 21, 2019 | 75.97 | 76.68 | 75.82 | 76.48 | 236,990 | +0.77(+1.01%) |
May 20, 2019 | 75.58 | 75.90 | 74.89 | 75.72 | 254,354 | -0.28(-0.36%) |
May 17, 2019 | 76.51 | 76.51 | 75.27 | 75.99 | 257,985 | -0.94(-1.23%) |
May 16, 2019 | 77.38 | 78.24 | 76.48 | 76.94 | 425,727 | -0.39(-0.51%) |
May 15, 2019 | 75.33 | 77.37 | 75.32 | 77.33 | 322,717 | +1.68(+2.22%) |
May 14, 2019 | 74.80 | 76.45 | 74.78 | 75.65 | 389,098 | +0.88(+1.18%) |
May 13, 2019 | 74.29 | 75.01 | 73.84 | 74.77 | 251,377 | -0.53(-0.70%) |
May 10, 2019 | 74.33 | 75.33 | 73.50 | 75.29 | 248,659 | +0.77(+1.03%) |
May 09, 2019 | 74.30 | 74.74 | 73.42 | 74.53 | 477,390 | +0.22(+0.30%) |
May 08, 2019 | 75.67 | 75.79 | 74.11 | 74.30 | 520,039 | -1.43(-1.89%) |
May 07, 2019 | 73.08 | 76.42 | 71.20 | 75.74 | 704,545 | +3.19(+4.39%) |
May 06, 2019 | 71.83 | 72.90 | 71.59 | 72.55 | 235,755 | -0.04(-0.06%) |
May 03, 2019 | 71.79 | 72.76 | 71.54 | 72.60 | 194,050 | +1.18(+1.66%) |
May 02, 2019 | 71.45 | 72.51 | 70.64 | 71.41 | 202,061 | -0.09(-0.12%) |
May 01, 2019 | 71.04 | 71.77 | 70.46 | 71.50 | 395,742 | +0.66(+0.93%) |
Apr 30, 2019 | 71.48 | 71.62 | 70.76 | 70.84 | 538,834 | -0.53(-0.74%) |
Apr 29, 2019 | 72.59 | 73.00 | 71.33 | 71.37 | 190,885 | -1.27(-1.75%) |
Apr 26, 2019 | 71.52 | 72.92 | 71.52 | 72.64 | 175,286 | +1.33(+1.86%) |
Apr 25, 2019 | 72.34 | 72.34 | 71.21 | 71.31 | 186,142 | -1.33(-1.83%) |
Apr 24, 2019 | 71.93 | 73.10 | 71.53 | 72.64 | 228,685 | +0.79(+1.10%) |
Apr 23, 2019 | 70.46 | 72.16 | 70.22 | 71.85 | 215,934 | +1.64(+2.33%) |
Apr 22, 2019 | 72.19 | 72.19 | 69.56 | 70.21 | 380,263 | -2.16(-2.99%) |
Apr 18, 2019 | 71.51 | 73.09 | 71.23 | 72.37 | 240,007 | +0.74(+1.03%) |
Apr 17, 2019 | 73.33 | 73.33 | 71.53 | 71.63 | 309,926 | -1.39(-1.90%) |
Apr 16, 2019 | 73.69 | 73.76 | 72.63 | 73.02 | 201,231 | -0.52(-0.70%) |
Apr 15, 2019 | 74.32 | 74.32 | 73.00 | 73.54 | 148,952 | -0.69(-0.94%) |
Apr 12, 2019 | 73.92 | 74.41 | 73.48 | 74.23 | 220,456 | +0.42(+0.57%) |
Apr 11, 2019 | 74.05 | 74.35 | 73.41 | 73.81 | 222,166 | -0.28(-0.37%) |
Apr 10, 2019 | 73.16 | 74.76 | 73.16 | 74.09 | 190,221 | +0.95(+1.30%) |
Apr 09, 2019 | 74.71 | 74.86 | 72.90 | 73.14 | 287,682 | -1.56(-2.09%) |
Apr 08, 2019 | 74.78 | 74.78 | 74.09 | 74.70 | 155,813 | -0.46(-0.62%) |
Apr 05, 2019 | 74.78 | 75.75 | 74.63 | 75.16 | 233,714 | +0.44(+0.58%) |
Apr 04, 2019 | 74.63 | 74.87 | 73.95 | 74.72 | 277,984 | +0.33(+0.44%) |
Apr 03, 2019 | 74.48 | 74.67 | 73.91 | 74.39 | 207,455 | +0.25(+0.34%) |
Apr 02, 2019 | 73.68 | 74.37 | 73.30 | 74.14 | 390,626 | +0.52(+0.70%) |
Apr 01, 2019 | 73.47 | 74.02 | 72.80 | 73.63 | 395,910 | +0.44(+0.60%) |
Mar 29, 2019 | 74.86 | 74.86 | 72.66 | 73.19 | 395,292 | -1.41(-1.88%) |
Mar 28, 2019 | 73.68 | 74.67 | 73.47 | 74.60 | 256,131 | +0.99(+1.34%) |
Mar 27, 2019 | 74.23 | 74.39 | 73.18 | 73.61 | 284,505 | -0.37(-0.50%) |
Mar 26, 2019 | 73.44 | 74.00 | 72.81 | 73.98 | 235,399 | +1.33(+1.83%) |
Mar 25, 2019 | 72.78 | 73.46 | 72.42 | 72.65 | 237,138 | -0.12(-0.17%) |
Mar 22, 2019 | 73.57 | 73.72 | 72.21 | 72.77 | 277,716 | -1.14(-1.54%) |
Mar 21, 2019 | 73.09 | 74.60 | 73.09 | 73.91 | 174,714 | +0.63(+0.87%) |
Mar 20, 2019 | 72.64 | 74.34 | 71.95 | 73.28 | 223,123 | +0.44(+0.60%) |
Mar 19, 2019 | 73.35 | 73.62 | 72.67 | 72.83 | 178,164 | -0.49(-0.67%) |
Mar 18, 2019 | 73.59 | 74.45 | 72.57 | 73.33 | 164,197 | -0.39(-0.53%) |
Mar 15, 2019 | 73.01 | 73.83 | 72.46 | 73.72 | 781,582 | +0.83(+1.14%) |
Mar 14, 2019 | 73.45 | 73.45 | 72.11 | 72.89 | 242,089 | -0.40(-0.54%) |
Mar 13, 2019 | 73.14 | 74.20 | 73.14 | 73.28 | 197,794 | +0.23(+0.31%) |
Mar 12, 2019 | 73.23 | 73.79 | 72.83 | 73.06 | 214,214 | +0.00(+0.00%) |
Mar 11, 2019 | 71.75 | 73.08 | 71.59 | 73.06 | 246,194 | +1.55(+2.17%) |
Mar 08, 2019 | 70.81 | 71.73 | 70.36 | 71.51 | 201,387 | +0.41(+0.57%) |
Mar 07, 2019 | 72.79 | 72.98 | 70.92 | 71.10 | 235,049 | -1.48(-2.04%) |
Mar 06, 2019 | 73.29 | 73.65 | 72.44 | 72.58 | 185,505 | -0.70(-0.96%) |
Mar 05, 2019 | 72.92 | 73.75 | 72.68 | 73.28 | 260,932 | +0.46(+0.63%) |
Mar 04, 2019 | 72.73 | 73.28 | 72.35 | 72.83 | 307,337 | +0.06(+0.08%) |
Mar 01, 2019 | 71.77 | 72.81 | 71.15 | 72.76 | 355,977 | +1.46(+2.05%) |
Feb 28, 2019 | 71.15 | 72.32 | 70.77 | 71.30 | 404,651 | -0.03(-0.04%) |
Feb 27, 2019 | 74.13 | 74.13 | 70.81 | 71.33 | 325,071 | -2.54(-3.44%) |
Feb 26, 2019 | 73.71 | 76.33 | 72.19 | 73.87 | 577,754 | -0.29(-0.39%) |
Feb 25, 2019 | 76.29 | 76.45 | 74.16 | 74.16 | 555,219 | -2.23(-2.92%) |
Feb 22, 2019 | 76.08 | 76.75 | 75.53 | 76.39 | 265,676 | +0.82(+1.08%) |
Feb 21, 2019 | 75.21 | 76.07 | 74.62 | 75.57 | 303,406 | -0.29(-0.38%) |
Feb 20, 2019 | 74.78 | 76.28 | 74.19 | 75.86 | 459,786 | +1.06(+1.41%) |
Feb 19, 2019 | 74.41 | 75.09 | 74.23 | 74.81 | 326,461 | +0.20(+0.27%) |
Feb 15, 2019 | 73.13 | 74.70 | 72.72 | 74.60 | 313,609 | +1.95(+2.69%) |
Feb 14, 2019 | 72.39 | 72.98 | 71.86 | 72.65 | 172,793 | +0.08(+0.11%) |
Feb 13, 2019 | 70.77 | 72.60 | 70.77 | 72.57 | 232,019 | +1.87(+2.64%) |
Feb 12, 2019 | 70.89 | 71.17 | 70.29 | 70.70 | 208,865 | +0.15(+0.21%) |
Feb 11, 2019 | 69.94 | 71.05 | 69.49 | 70.55 | 353,744 | +0.77(+1.11%) |
Feb 08, 2019 | 70.49 | 70.77 | 69.60 | 69.78 | 179,806 | -0.71(-1.01%) |
Feb 07, 2019 | 70.57 | 71.24 | 70.38 | 70.49 | 228,768 | -0.52(-0.73%) |
Feb 06, 2019 | 70.85 | 71.30 | 70.70 | 71.01 | 154,532 | +0.05(+0.07%) |
Feb 05, 2019 | 71.15 | 71.39 | 70.37 | 70.96 | 140,674 | -0.03(-0.04%) |
Feb 04, 2019 | 69.85 | 71.05 | 69.54 | 70.99 | 275,327 | +1.08(+1.55%) |
Feb 01, 2019 | 70.85 | 71.24 | 68.88 | 69.90 | 356,886 | -0.84(-1.18%) |
Jan 31, 2019 | 70.07 | 71.00 | 69.37 | 70.74 | 495,992 | +0.55(+0.78%) |
Jan 30, 2019 | 68.86 | 70.20 | 68.25 | 70.19 | 302,497 | +1.53(+2.23%) |
Jan 29, 2019 | 68.03 | 68.67 | 67.93 | 68.66 | 179,279 | +0.71(+1.05%) |
Jan 28, 2019 | 66.89 | 68.27 | 66.89 | 67.95 | 177,225 | +0.44(+0.65%) |
Jan 25, 2019 | 66.24 | 67.53 | 66.10 | 67.51 | 189,460 | +1.51(+2.28%) |
Jan 24, 2019 | 66.03 | 66.89 | 65.57 | 66.00 | 279,153 | -0.06(-0.09%) |
Jan 23, 2019 | 67.41 | 67.70 | 65.42 | 66.06 | 257,086 | -1.21(-1.81%) |
Jan 22, 2019 | 67.18 | 68.03 | 66.77 | 67.28 | 354,802 | -0.21(-0.31%) |
Jan 18, 2019 | 67.98 | 68.21 | 67.20 | 67.49 | 322,015 | -0.28(-0.42%) |
Jan 17, 2019 | 67.23 | 67.92 | 67.15 | 67.77 | 329,496 | +0.34(+0.51%) |
Jan 16, 2019 | 66.98 | 67.87 | 66.97 | 67.43 | 266,943 | +0.69(+1.03%) |
Jan 15, 2019 | 65.91 | 66.89 | 65.68 | 66.74 | 282,007 | +0.78(+1.19%) |
Jan 14, 2019 | 66.12 | 66.50 | 65.32 | 65.96 | 320,636 | -0.14(-0.21%) |
Jan 11, 2019 | 66.57 | 66.82 | 65.32 | 66.10 | 482,852 | -0.07(-0.11%) |
Jan 10, 2019 | 65.25 | 66.87 | 64.81 | 66.17 | 646,834 | +0.55(+0.83%) |
Jan 09, 2019 | 64.96 | 65.72 | 64.09 | 65.62 | 584,604 | +0.95(+1.47%) |
Jan 08, 2019 | 63.21 | 64.86 | 62.19 | 64.67 | 573,619 | +3.26(+5.30%) |
Jan 07, 2019 | 60.48 | 61.67 | 60.03 | 61.42 | 294,559 | +0.99(+1.65%) |
Jan 04, 2019 | 59.37 | 60.62 | 59.02 | 60.42 | 285,895 | +1.84(+3.14%) |
Jan 03, 2019 | 57.56 | 59.39 | 57.25 | 58.58 | 355,460 | +0.85(+1.48%) |
Jan 02, 2019 | 57.79 | 58.11 | 56.80 | 57.73 | 327,366 | -0.99(-1.68%) |
Dec 31, 2018 | 58.45 | 58.81 | 57.83 | 58.71 | 261,019 | +0.38(+0.65%) |
Dec 28, 2018 | 58.74 | 59.88 | 58.03 | 58.33 | 367,449 | -0.41(-0.70%) |
Dec 27, 2018 | 59.15 | 59.15 | 56.74 | 58.75 | 374,012 | -0.97(-1.62%) |
Dec 26, 2018 | 57.33 | 59.80 | 57.06 | 59.72 | 414,602 | +2.64(+4.63%) |
Dec 24, 2018 | 57.52 | 57.67 | 56.54 | 57.07 | 317,999 | -0.70(-1.20%) |
Dec 21, 2018 | 57.85 | 58.98 | 57.67 | 57.77 | 747,903 | +0.11(+0.20%) |
Dec 20, 2018 | 57.87 | 57.89 | 55.96 | 57.66 | 487,492 | -0.50(-0.85%) |
Dec 19, 2018 | 60.06 | 60.54 | 58.02 | 58.15 | 249,517 | -1.76(-2.93%) |
Dec 18, 2018 | 59.08 | 60.64 | 58.95 | 59.91 | 438,688 | +0.81(+1.37%) |
Dec 17, 2018 | 62.10 | 62.35 | 58.97 | 59.10 | 520,052 | -2.95(-4.75%) |
Dec 14, 2018 | 62.74 | 63.32 | 61.58 | 62.05 | 308,224 | -1.11(-1.76%) |
Dec 13, 2018 | 62.53 | 63.58 | 62.46 | 63.16 | 188,326 | +0.33(+0.53%) |
Dec 12, 2018 | 63.14 | 64.33 | 62.81 | 62.83 | 339,544 | +0.12(+0.19%) |
Dec 11, 2018 | 63.75 | 64.20 | 62.60 | 62.71 | 316,913 | -0.61(-0.96%) |
Dec 10, 2018 | 64.12 | 64.12 | 62.78 | 63.32 | 283,820 | -0.68(-1.06%) |
Dec 07, 2018 | 65.23 | 65.63 | 63.67 | 63.99 | 210,006 | -1.49(-2.27%) |
Dec 06, 2018 | 63.55 | 65.50 | 62.99 | 65.48 | 426,880 | +1.30(+2.02%) |
Dec 04, 2018 | 65.36 | 65.79 | 63.91 | 64.19 | 478,322 | -1.11(-1.70%) |
Dec 03, 2018 | 64.76 | 65.30 | 63.44 | 65.30 | 379,915 | +0.86(+1.34%) |
Nov 30, 2018 | 64.94 | 65.12 | 63.41 | 64.44 | 437,609 | -0.44(-0.68%) |
Nov 29, 2018 | 65.90 | 66.09 | 64.84 | 64.88 | 513,469 | -1.30(-1.97%) |
Nov 28, 2018 | 65.48 | 66.38 | 64.51 | 66.19 | 221,399 | +0.63(+0.97%) |
Nov 27, 2018 | 65.88 | 66.59 | 65.25 | 65.55 | 239,374 | -0.54(-0.82%) |
Nov 26, 2018 | 66.37 | 67.11 | 65.79 | 66.09 | 268,753 | +0.03(+0.05%) |
Nov 23, 2018 | 65.91 | 66.47 | 65.56 | 66.06 | 79,126 | +0.05(+0.08%) |
Nov 21, 2018 | 66.00 | 66.00 | 66.00 | 0 | +0.70(+1.07%) | |
Nov 20, 2018 | 65.19 | 65.44 | 64.28 | 65.31 | 278,475 | -0.18(-0.28%) |
Nov 19, 2018 | 66.06 | 66.79 | 65.14 | 65.49 | 220,303 | -0.96(-1.44%) |
Nov 16, 2018 | 66.34 | 66.62 | 65.73 | 66.45 | 171,133 | -0.25(-0.38%) |
Nov 15, 2018 | 65.25 | 66.76 | 64.78 | 66.70 | 223,992 | +1.08(+1.64%) |
Nov 14, 2018 | 65.53 | 66.01 | 64.72 | 65.62 | 294,371 | +0.51(+0.79%) |
Nov 13, 2018 | 65.42 | 66.19 | 64.93 | 65.11 | 374,149 | +0.08(+0.12%) |
Nov 12, 2018 | 65.94 | 66.30 | 65.00 | 65.03 | 362,154 | -0.83(-1.25%) |
Nov 09, 2018 | 66.46 | 66.91 | 65.85 | 65.86 | 171,938 | -0.82(-1.23%) |
Nov 08, 2018 | 65.67 | 66.79 | 65.67 | 66.67 | 186,556 | +0.45(+0.68%) |
Nov 07, 2018 | 64.48 | 66.24 | 64.19 | 66.22 | 252,801 | +1.81(+2.81%) |
Nov 06, 2018 | 66.67 | 66.79 | 63.52 | 64.41 | 450,393 | -1.82(-2.74%) |
Nov 05, 2018 | 65.34 | 66.67 | 65.28 | 66.23 | 477,198 | +1.00(+1.53%) |
Nov 02, 2018 | 66.45 | 66.66 | 64.65 | 65.23 | 261,185 | -0.92(-1.39%) |
Nov 01, 2018 | 67.49 | 67.59 | 65.86 | 66.15 | 273,967 | -1.31(-1.95%) |
Oct 31, 2018 | 67.14 | 68.69 | 66.40 | 67.46 | 685,500 | +0.97(+1.46%) |
Oct 30, 2018 | 64.48 | 66.68 | 64.43 | 66.49 | 411,657 | +2.16(+3.35%) |
Oct 29, 2018 | 64.39 | 65.80 | 63.75 | 64.33 | 345,507 | -0.14(-0.22%) |
Oct 26, 2018 | 63.98 | 65.33 | 62.81 | 64.47 | 300,403 | -0.12(-0.19%) |
Oct 25, 2018 | 62.60 | 65.14 | 62.36 | 64.59 | 292,287 | +2.00(+3.19%) |
Oct 24, 2018 | 64.23 | 64.38 | 62.47 | 62.60 | 323,028 | -1.64(-2.56%) |
Oct 23, 2018 | 64.62 | 64.96 | 62.40 | 64.24 | 479,259 | -1.24(-1.90%) |
Oct 22, 2018 | 66.88 | 67.22 | 65.44 | 65.48 | 322,167 | -1.79(-2.66%) |
Oct 19, 2018 | 67.28 | 67.77 | 66.46 | 67.27 | 341,001 | +0.18(+0.27%) |
Oct 18, 2018 | 68.19 | 68.43 | 66.84 | 67.09 | 221,358 | -1.28(-1.87%) |
Oct 17, 2018 | 68.32 | 69.06 | 67.68 | 68.37 | 321,233 | +0.10(+0.15%) |
Oct 16, 2018 | 66.80 | 68.34 | 66.17 | 68.26 | 623,719 | +1.50(+2.24%) |
Oct 15, 2018 | 66.79 | 67.57 | 66.55 | 66.77 | 310,509 | -0.33(-0.49%) |
Oct 12, 2018 | 69.37 | 69.51 | 66.65 | 67.10 | 427,603 | -1.26(-1.84%) |
Oct 11, 2018 | 70.66 | 70.95 | 68.28 | 68.36 | 308,267 | -2.32(-3.28%) |
Oct 10, 2018 | 72.36 | 73.21 | 70.50 | 70.68 | 401,773 | -1.54(-2.13%) |
Oct 09, 2018 | 72.39 | 73.58 | 71.86 | 72.22 | 540,791 | -0.23(-0.31%) |
Oct 08, 2018 | 70.60 | 72.50 | 70.51 | 72.45 | 364,033 | +1.70(+2.41%) |
Oct 05, 2018 | 70.32 | 71.34 | 70.10 | 70.74 | 399,886 | +0.48(+0.68%) |
Oct 04, 2018 | 74.26 | 74.26 | 69.67 | 70.26 | 728,827 | -4.11(-5.53%) |
Oct 03, 2018 | 74.39 | 74.73 | 73.71 | 74.38 | 283,124 | +0.24(+0.33%) |
Oct 02, 2018 | 74.19 | 74.40 | 73.65 | 74.13 | 370,032 | -0.25(-0.34%) |