Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 62.00 | 62.65 | 60.90 | 61.43 | 4,414,835 | -0.73(-1.17%) |
Oct 30, 2019 | 62.51 | 62.73 | 61.47 | 62.16 | 4,831,916 | -0.25(-0.40%) |
Oct 29, 2019 | 62.80 | 63.62 | 62.38 | 62.41 | 4,030,330 | -0.39(-0.62%) |
Oct 28, 2019 | 62.82 | 63.43 | 61.91 | 62.80 | 7,168,602 | -0.09(-0.14%) |
Oct 25, 2019 | 61.48 | 63.25 | 61.11 | 62.89 | 5,189,300 | +1.17(+1.90%) |
Oct 24, 2019 | 59.62 | 61.77 | 59.59 | 61.72 | 8,144,130 | +3.36(+5.76%) |
Oct 23, 2019 | 58.90 | 59.69 | 57.62 | 58.36 | 7,748,535 | -0.47(-0.80%) |
Oct 22, 2019 | 61.28 | 61.49 | 58.55 | 58.83 | 7,193,482 | -2.32(-3.79%) |
Oct 21, 2019 | 60.70 | 61.48 | 59.83 | 61.15 | 5,489,049 | +0.70(+1.16%) |
Oct 18, 2019 | 63.17 | 63.44 | 59.78 | 60.45 | 7,909,500 | -2.95(-4.65%) |
Oct 17, 2019 | 63.02 | 64.55 | 63.02 | 63.40 | 5,583,464 | +0.35(+0.56%) |
Oct 16, 2019 | 63.82 | 63.88 | 62.56 | 63.05 | 4,234,819 | -1.24(-1.93%) |
Oct 15, 2019 | 62.22 | 64.49 | 62.22 | 64.29 | 6,246,151 | +2.46(+3.98%) |
Oct 14, 2019 | 61.52 | 62.29 | 61.40 | 61.83 | 3,743,791 | +0.29(+0.47%) |
Oct 11, 2019 | 62.76 | 63.56 | 61.47 | 61.54 | 9,138,300 | -0.49(-0.79%) |
Oct 10, 2019 | 62.25 | 62.63 | 61.56 | 62.03 | 4,488,529 | -0.19(-0.31%) |
Oct 09, 2019 | 61.43 | 62.52 | 61.27 | 62.22 | 4,146,131 | +1.42(+2.34%) |
Oct 08, 2019 | 61.85 | 62.19 | 60.63 | 60.80 | 4,686,141 | -1.45(-2.33%) |
Oct 07, 2019 | 62.24 | 62.85 | 61.69 | 62.25 | 4,167,999 | -0.40(-0.64%) |
Oct 04, 2019 | 62.51 | 62.92 | 61.44 | 62.65 | 5,136,000 | +0.60(+0.97%) |
Oct 03, 2019 | 59.48 | 62.44 | 59.06 | 62.05 | 8,144,755 | +1.97(+3.28%) |
Oct 02, 2019 | 61.23 | 61.23 | 58.86 | 60.08 | 8,904,198 | -1.55(-2.52%) |
Oct 01, 2019 | 62.30 | 62.99 | 61.05 | 61.63 | 7,586,371 | -0.32(-0.52%) |
Sep 30, 2019 | 60.96 | 62.28 | 60.85 | 61.95 | 7,357,248 | +1.20(+1.98%) |
Sep 27, 2019 | 60.98 | 61.65 | 59.93 | 60.75 | 10,700,900 | -0.05(-0.08%) |
Sep 26, 2019 | 60.04 | 61.15 | 59.83 | 60.80 | 16,723,326 | +2.29(+3.91%) |
Sep 25, 2019 | 57.42 | 58.89 | 56.23 | 58.51 | 10,185,146 | +1.01(+1.76%) |
Sep 24, 2019 | 56.85 | 58.75 | 54.41 | 57.50 | 19,629,888 | +0.74(+1.30%) |
Sep 23, 2019 | 57.07 | 57.45 | 56.39 | 56.76 | 8,960,170 | -1.09(-1.88%) |
Sep 20, 2019 | 59.00 | 59.14 | 56.92 | 57.85 | 9,323,800 | -1.18(-2.00%) |
Sep 19, 2019 | 59.96 | 60.18 | 58.41 | 59.03 | 7,159,159 | -0.72(-1.21%) |
Sep 18, 2019 | 59.99 | 60.42 | 58.76 | 59.75 | 8,693,255 | +0.15(+0.25%) |
Sep 17, 2019 | 60.20 | 60.70 | 59.15 | 59.60 | 9,440,631 | +0.35(+0.59%) |
Sep 16, 2019 | 57.34 | 59.63 | 57.24 | 59.25 | 12,391,798 | +0.96(+1.65%) |
Sep 13, 2019 | 57.18 | 58.85 | 55.91 | 58.29 | 11,657,400 | +0.50(+0.87%) |
Sep 12, 2019 | 59.50 | 59.86 | 57.75 | 57.79 | 15,284,420 | -1.41(-2.38%) |
Sep 11, 2019 | 60.85 | 60.85 | 58.91 | 59.20 | 11,526,525 | -1.35(-2.23%) |
Sep 10, 2019 | 60.72 | 62.10 | 59.45 | 60.55 | 9,387,447 | -0.92(-1.50%) |
Sep 09, 2019 | 62.55 | 62.73 | 59.07 | 61.47 | 11,680,580 | -0.53(-0.85%) |
Sep 06, 2019 | 63.50 | 63.85 | 61.89 | 62.00 | 4,744,100 | -1.02(-1.62%) |
Sep 05, 2019 | 61.88 | 63.47 | 61.67 | 63.02 | 8,161,318 | +1.85(+3.02%) |
Sep 04, 2019 | 61.75 | 62.69 | 60.77 | 61.17 | 6,654,329 | +0.04(+0.07%) |
Sep 03, 2019 | 62.43 | 63.98 | 60.96 | 61.13 | 12,067,347 | -0.71(-1.15%) |
Aug 30, 2019 | 63.15 | 63.46 | 61.15 | 61.84 | 5,832,600 | -1.00(-1.59%) |
Aug 29, 2019 | 63.02 | 63.41 | 62.30 | 62.84 | 4,422,122 | +0.69(+1.11%) |
Aug 28, 2019 | 61.28 | 62.22 | 60.60 | 62.15 | 4,560,114 | +0.40(+0.65%) |
Aug 27, 2019 | 63.16 | 63.43 | 61.12 | 61.75 | 5,213,865 | -1.05(-1.67%) |
Aug 26, 2019 | 62.92 | 63.52 | 62.36 | 62.80 | 5,258,737 | +1.02(+1.65%) |
Aug 23, 2019 | 64.30 | 65.05 | 61.40 | 61.78 | 9,178,600 | -2.90(-4.48%) |
Aug 22, 2019 | 65.92 | 65.97 | 63.37 | 64.68 | 4,698,252 | -0.73(-1.12%) |
Aug 21, 2019 | 65.32 | 66.14 | 64.81 | 65.41 | 5,537,031 | +1.04(+1.62%) |
Aug 20, 2019 | 64.24 | 65.11 | 63.83 | 64.37 | 7,008,773 | +0.29(+0.45%) |
Aug 19, 2019 | 64.00 | 64.43 | 63.20 | 64.08 | 6,971,027 | +1.21(+1.92%) |
Aug 16, 2019 | 62.61 | 63.21 | 62.13 | 62.87 | 5,421,300 | +0.87(+1.40%) |
Aug 15, 2019 | 62.15 | 62.68 | 61.24 | 62.00 | 7,079,089 | +0.45(+0.73%) |
Aug 14, 2019 | 61.85 | 62.35 | 60.47 | 61.55 | 8,573,297 | -1.45(-2.30%) |
Aug 13, 2019 | 62.00 | 63.50 | 61.52 | 63.00 | 11,964,021 | +0.71(+1.14%) |
Aug 12, 2019 | 64.02 | 64.24 | 61.55 | 62.29 | 8,371,174 | -2.72(-4.18%) |
Aug 09, 2019 | 65.97 | 66.12 | 64.32 | 65.01 | 7,216,900 | -1.26(-1.90%) |
Aug 08, 2019 | 66.07 | 66.57 | 64.93 | 66.27 | 9,461,408 | +1.27(+1.95%) |
Aug 07, 2019 | 63.18 | 65.26 | 62.85 | 65.00 | 9,244,844 | +0.40(+0.62%) |
Aug 06, 2019 | 66.85 | 67.40 | 63.15 | 64.60 | 14,961,740 | -0.25(-0.39%) |
Aug 05, 2019 | 66.20 | 66.50 | 63.69 | 64.85 | 21,614,584 | -4.75(-6.82%) |
Aug 02, 2019 | 70.80 | 70.81 | 67.25 | 69.60 | 43,721,900 | -11.38(-14.05%) |
Aug 01, 2019 | 81.10 | 83.20 | 80.00 | 80.98 | 16,060,874 | +0.57(+0.71%) |
Jul 31, 2019 | 81.17 | 81.95 | 79.01 | 80.41 | 7,386,487 | -0.08(-0.10%) |
Jul 30, 2019 | 80.23 | 81.19 | 79.38 | 80.49 | 5,365,637 | +0.29(+0.36%) |
Jul 29, 2019 | 81.88 | 82.00 | 79.06 | 80.20 | 7,207,021 | -1.61(-1.97%) |
Jul 26, 2019 | 80.63 | 82.32 | 80.63 | 81.81 | 5,668,200 | +1.79(+2.24%) |
Jul 25, 2019 | 80.15 | 81.09 | 79.13 | 80.02 | 5,984,514 | -0.41(-0.51%) |
Jul 24, 2019 | 78.67 | 80.50 | 78.43 | 80.43 | 4,747,495 | +1.59(+2.02%) |
Jul 23, 2019 | 79.00 | 79.37 | 77.86 | 78.84 | 3,621,376 | +0.27(+0.34%) |
Jul 22, 2019 | 79.13 | 79.63 | 78.38 | 78.57 | 4,002,819 | +0.06(+0.08%) |
Jul 19, 2019 | 81.61 | 81.70 | 78.42 | 78.51 | 6,877,500 | -2.55(-3.15%) |
Jul 18, 2019 | 80.87 | 82.14 | 80.22 | 81.06 | 6,851,636 | +0.19(+0.23%) |
Jul 17, 2019 | 80.21 | 82.17 | 80.19 | 80.87 | 6,259,563 | +0.28(+0.35%) |
Jul 16, 2019 | 81.43 | 81.80 | 80.31 | 80.59 | 5,766,017 | -1.58(-1.92%) |
Jul 15, 2019 | 82.48 | 82.51 | 81.20 | 82.17 | 6,425,870 | -0.11(-0.13%) |
Jul 12, 2019 | 80.05 | 82.66 | 79.73 | 82.28 | 13,586,300 | +2.84(+3.58%) |
Jul 11, 2019 | 78.45 | 79.96 | 78.43 | 79.44 | 7,909,002 | +1.07(+1.37%) |
Jul 10, 2019 | 77.91 | 78.70 | 77.40 | 78.37 | 10,330,868 | +0.41(+0.53%) |
Jul 09, 2019 | 74.03 | 78.39 | 73.96 | 77.96 | 21,394,692 | +4.53(+6.17%) |
Jul 08, 2019 | 73.80 | 74.00 | 73.06 | 73.43 | 4,287,043 | -0.88(-1.18%) |
Jul 05, 2019 | 73.75 | 74.36 | 73.20 | 74.31 | 3,523,500 | +0.05(+0.07%) |
Jul 03, 2019 | 74.00 | 74.32 | 73.35 | 74.26 | 2,904,500 | +0.29(+0.39%) |
Jul 02, 2019 | 72.98 | 73.97 | 72.65 | 73.97 | 5,900,338 | +0.77(+1.05%) |
Jul 01, 2019 | 73.90 | 74.20 | 72.70 | 73.20 | 8,090,356 | +0.67(+0.92%) |
Jun 28, 2019 | 72.43 | 73.15 | 71.57 | 72.53 | 9,464,900 | +1.25(+1.75%) |
Jun 27, 2019 | 70.57 | 71.54 | 70.05 | 71.28 | 5,163,832 | +1.33(+1.90%) |
Jun 26, 2019 | 70.98 | 72.00 | 69.91 | 69.95 | 7,909,859 | +0.08(+0.11%) |
Jun 25, 2019 | 72.93 | 73.17 | 69.26 | 69.87 | 12,034,841 | -2.84(-3.91%) |
Jun 24, 2019 | 72.98 | 73.68 | 72.52 | 72.71 | 4,467,272 | -0.16(-0.22%) |
Jun 21, 2019 | 74.08 | 74.26 | 72.29 | 72.87 | 8,396,700 | -1.55(-2.08%) |
Jun 20, 2019 | 73.76 | 74.55 | 73.31 | 74.42 | 8,794,721 | +1.76(+2.42%) |
Jun 19, 2019 | 71.77 | 72.78 | 71.27 | 72.66 | 6,078,760 | +0.84(+1.17%) |
Jun 18, 2019 | 72.90 | 73.50 | 71.60 | 71.82 | 7,645,724 | -0.39(-0.54%) |
Jun 17, 2019 | 72.00 | 72.93 | 71.80 | 72.21 | 5,345,838 | +0.62(+0.87%) |
Jun 14, 2019 | 71.81 | 72.08 | 70.92 | 71.59 | 5,344,600 | -0.59(-0.82%) |
Jun 13, 2019 | 70.76 | 72.75 | 70.53 | 72.18 | 8,195,798 | +1.62(+2.30%) |
Jun 12, 2019 | 70.00 | 70.92 | 69.53 | 70.56 | 6,611,123 | +0.38(+0.54%) |
Jun 11, 2019 | 71.20 | 71.88 | 69.11 | 70.18 | 7,125,097 | -0.19(-0.27%) |
Jun 10, 2019 | 69.57 | 71.70 | 69.12 | 70.37 | 10,666,610 | +1.91(+2.79%) |
Jun 07, 2019 | 66.48 | 69.07 | 66.16 | 68.46 | 9,995,100 | +2.69(+4.09%) |
Jun 06, 2019 | 64.88 | 65.87 | 64.20 | 65.77 | 6,016,884 | +0.84(+1.29%) |
Jun 05, 2019 | 63.45 | 65.64 | 63.43 | 64.93 | 9,326,385 | +1.54(+2.43%) |
Jun 04, 2019 | 61.55 | 63.45 | 60.73 | 63.39 | 8,232,455 | +2.77(+4.57%) |
Jun 03, 2019 | 61.95 | 62.54 | 59.89 | 60.62 | 9,302,811 | -1.33(-2.15%) |
May 31, 2019 | 62.24 | 62.50 | 61.31 | 61.95 | 7,220,400 | -1.72(-2.70%) |
May 30, 2019 | 63.78 | 64.29 | 63.20 | 63.67 | 5,581,416 | +0.44(+0.70%) |
May 29, 2019 | 65.06 | 65.06 | 62.70 | 63.23 | 10,048,568 | -2.59(-3.93%) |
May 28, 2019 | 65.20 | 67.67 | 65.10 | 65.82 | 9,870,295 | +1.16(+1.79%) |
May 24, 2019 | 64.15 | 65.04 | 63.76 | 64.66 | 7,993,900 | +0.94(+1.48%) |
May 23, 2019 | 65.05 | 65.33 | 62.77 | 63.72 | 9,443,366 | -2.74(-4.12%) |
May 22, 2019 | 65.68 | 67.04 | 65.66 | 66.46 | 6,692,562 | +0.54(+0.82%) |
May 21, 2019 | 65.21 | 66.09 | 65.15 | 65.92 | 5,695,344 | +1.53(+2.38%) |
May 20, 2019 | 64.15 | 64.70 | 63.58 | 64.39 | 6,708,951 | -0.92(-1.41%) |
May 17, 2019 | 65.22 | 66.49 | 64.65 | 65.31 | 6,868,300 | -1.09(-1.64%) |
May 16, 2019 | 65.11 | 67.15 | 65.05 | 66.40 | 8,584,223 | +1.17(+1.79%) |
May 15, 2019 | 63.60 | 65.23 | 63.44 | 65.23 | 7,856,559 | +1.12(+1.75%) |
May 14, 2019 | 62.99 | 65.24 | 62.48 | 64.11 | 10,033,224 | +1.72(+2.76%) |
May 13, 2019 | 63.90 | 64.31 | 61.65 | 62.39 | 14,591,723 | -3.60(-5.46%) |
May 10, 2019 | 65.93 | 67.09 | 64.46 | 65.99 | 7,689,800 | -0.40(-0.60%) |
May 09, 2019 | 66.53 | 66.62 | 64.68 | 66.39 | 9,175,152 | -0.86(-1.28%) |
May 08, 2019 | 68.22 | 68.29 | 66.78 | 67.25 | 9,862,253 | -1.17(-1.71%) |
May 07, 2019 | 69.98 | 70.34 | 67.37 | 68.42 | 10,759,284 | -1.72(-2.45%) |
May 06, 2019 | 65.46 | 70.29 | 65.41 | 70.14 | 13,589,929 | +1.62(+2.36%) |
May 03, 2019 | 67.96 | 68.67 | 66.60 | 68.52 | 9,187,200 | +0.78(+1.15%) |
May 02, 2019 | 69.80 | 70.50 | 66.05 | 67.74 | 34,392,932 | -5.88(-7.99%) |
May 01, 2019 | 73.95 | 74.73 | 73.17 | 73.62 | 15,682,241 | +0.80(+1.10%) |
Apr 30, 2019 | 72.59 | 73.85 | 72.27 | 72.82 | 7,190,437 | +0.10(+0.14%) |
Apr 29, 2019 | 71.54 | 73.87 | 71.50 | 72.72 | 8,623,084 | +1.17(+1.64%) |
Apr 26, 2019 | 73.15 | 73.17 | 70.86 | 71.55 | 7,426,800 | -1.10(-1.51%) |
Apr 25, 2019 | 72.34 | 73.50 | 72.01 | 72.65 | 6,381,525 | +0.66(+0.92%) |
Apr 24, 2019 | 72.70 | 73.56 | 71.73 | 71.99 | 7,054,556 | -0.46(-0.63%) |
Apr 23, 2019 | 72.99 | 73.20 | 72.02 | 72.45 | 6,247,047 | -0.13(-0.18%) |
Apr 22, 2019 | 70.05 | 72.88 | 70.00 | 72.58 | 7,865,441 | +1.84(+2.60%) |
Apr 18, 2019 | 72.50 | 72.75 | 69.79 | 70.74 | 11,829,400 | -2.02(-2.78%) |
Apr 17, 2019 | 73.89 | 73.90 | 72.21 | 72.76 | 5,897,767 | -0.73(-0.99%) |
Apr 16, 2019 | 74.90 | 75.18 | 72.77 | 73.49 | 6,390,094 | -0.90(-1.21%) |
Apr 15, 2019 | 75.23 | 76.33 | 74.09 | 74.39 | 6,837,810 | -0.89(-1.18%) |
Apr 12, 2019 | 76.35 | 76.46 | 74.82 | 75.28 | 6,318,600 | -0.22(-0.29%) |
Apr 11, 2019 | 75.05 | 76.05 | 74.94 | 75.50 | 6,970,589 | +0.76(+1.02%) |
Apr 10, 2019 | 75.06 | 75.65 | 73.92 | 74.74 | 7,768,626 | +0.14(+0.19%) |
Apr 09, 2019 | 74.63 | 75.90 | 74.40 | 74.60 | 7,233,531 | -0.40(-0.53%) |
Apr 08, 2019 | 74.76 | 75.33 | 73.76 | 75.00 | 6,554,541 | -0.03(-0.04%) |
Apr 05, 2019 | 75.23 | 76.48 | 74.73 | 75.03 | 7,396,100 | +0.51(+0.68%) |
Apr 04, 2019 | 76.79 | 77.23 | 73.63 | 74.52 | 10,707,832 | -2.53(-3.28%) |
Apr 03, 2019 | 75.99 | 77.84 | 75.99 | 77.05 | 10,122,198 | +1.45(+1.92%) |
Apr 02, 2019 | 76.05 | 76.57 | 75.13 | 75.60 | 6,622,805 | -0.72(-0.94%) |
Apr 01, 2019 | 75.59 | 76.70 | 75.10 | 76.32 | 8,762,905 | +1.40(+1.87%) |
Mar 29, 2019 | 74.62 | 75.54 | 74.25 | 74.92 | 6,437,100 | +0.66(+0.89%) |
Mar 28, 2019 | 73.66 | 74.78 | 72.85 | 74.26 | 7,493,904 | +1.29(+1.77%) |
Mar 27, 2019 | 75.38 | 75.60 | 71.64 | 72.97 | 11,682,637 | -0.96(-1.30%) |
Mar 26, 2019 | 75.66 | 75.77 | 73.16 | 73.93 | 8,885,608 | -0.62(-0.83%) |
Mar 25, 2019 | 74.45 | 75.47 | 73.33 | 74.55 | 8,265,525 | -0.54(-0.72%) |
Mar 22, 2019 | 78.24 | 79.20 | 74.95 | 75.09 | 9,924,300 | -3.44(-4.38%) |
Mar 21, 2019 | 74.87 | 78.74 | 74.77 | 78.53 | 10,697,935 | +3.27(+4.34%) |
Mar 20, 2019 | 76.18 | 76.23 | 73.95 | 75.26 | 9,409,593 | -1.55(-2.02%) |
Mar 19, 2019 | 75.68 | 77.27 | 75.44 | 76.81 | 8,165,359 | +1.58(+2.10%) |
Mar 18, 2019 | 76.61 | 76.83 | 73.51 | 75.23 | 12,748,521 | -1.42(-1.85%) |
Mar 15, 2019 | 77.81 | 78.25 | 76.25 | 76.65 | 8,485,800 | -0.73(-0.94%) |
Mar 14, 2019 | 78.00 | 78.72 | 77.10 | 77.38 | 6,577,904 | -0.47(-0.60%) |
Mar 13, 2019 | 77.39 | 78.85 | 76.95 | 77.85 | 8,662,679 | +1.08(+1.41%) |
Mar 12, 2019 | 76.00 | 78.00 | 75.80 | 76.77 | 9,489,790 | +1.24(+1.64%) |
Mar 11, 2019 | 74.99 | 75.95 | 74.62 | 75.53 | 7,887,682 | +1.13(+1.52%) |
Mar 08, 2019 | 71.95 | 74.40 | 71.10 | 74.40 | 9,025,100 | +0.29(+0.39%) |
Mar 07, 2019 | 74.79 | 75.29 | 73.18 | 74.11 | 9,548,001 | -1.03(-1.37%) |
Mar 06, 2019 | 75.55 | 75.95 | 74.29 | 75.14 | 7,167,971 | -0.90(-1.18%) |
Mar 05, 2019 | 74.89 | 76.51 | 73.76 | 76.04 | 9,697,361 | +1.35(+1.81%) |
Mar 04, 2019 | 77.99 | 78.49 | 73.05 | 74.69 | 16,785,244 | -2.77(-3.58%) |
Mar 01, 2019 | 80.97 | 81.03 | 76.69 | 77.46 | 22,485,800 | -3.78(-4.65%) |
Feb 28, 2019 | 75.92 | 82.78 | 74.57 | 81.24 | 41,402,968 | +1.92(+2.42%) |
Feb 27, 2019 | 78.00 | 79.56 | 77.39 | 79.32 | 19,474,730 | +1.37(+1.76%) |
Feb 26, 2019 | 77.30 | 78.19 | 76.87 | 77.95 | 8,511,753 | +0.82(+1.06%) |
Feb 25, 2019 | 77.80 | 78.56 | 76.78 | 77.13 | 8,737,457 | +1.05(+1.38%) |
Feb 22, 2019 | 74.88 | 76.08 | 74.85 | 76.08 | 7,614,800 | +1.65(+2.22%) |
Feb 21, 2019 | 75.95 | 76.50 | 74.14 | 74.43 | 7,640,893 | -1.54(-2.03%) |
Feb 20, 2019 | 77.00 | 77.67 | 75.11 | 75.97 | 8,762,731 | -0.67(-0.87%) |
Feb 19, 2019 | 75.96 | 77.10 | 75.79 | 76.64 | 7,430,784 | +1.00(+1.32%) |
Feb 15, 2019 | 76.22 | 76.86 | 75.10 | 75.64 | 7,148,900 | -0.03(-0.04%) |
Feb 14, 2019 | 74.89 | 76.06 | 73.80 | 75.67 | 7,654,582 | +0.04(+0.05%) |
Feb 13, 2019 | 76.00 | 77.25 | 75.40 | 75.63 | 10,201,803 | +0.04(+0.05%) |
Feb 12, 2019 | 75.55 | 75.89 | 74.84 | 75.59 | 8,922,217 | +1.27(+1.71%) |
Feb 11, 2019 | 74.56 | 75.88 | 73.56 | 74.32 | 13,302,756 | +0.83(+1.13%) |
Feb 08, 2019 | 70.62 | 73.49 | 70.23 | 73.49 | 9,947,700 | +1.54(+2.14%) |
Feb 07, 2019 | 71.77 | 72.98 | 70.52 | 71.95 | 9,538,707 | -0.72(-0.99%) |
Feb 06, 2019 | 72.31 | 73.28 | 70.82 | 72.67 | 10,065,269 | +0.39(+0.54%) |
Feb 05, 2019 | 73.00 | 75.17 | 72.27 | 72.28 | 19,133,692 | +0.53(+0.74%) |
Feb 04, 2019 | 71.00 | 72.62 | 70.40 | 71.75 | 10,572,179 | +0.95(+1.34%) |
Feb 01, 2019 | 71.05 | 71.28 | 69.72 | 70.80 | 12,677,800 | -0.55(-0.77%) |
Jan 31, 2019 | 70.03 | 73.86 | 69.98 | 71.35 | 15,667,756 | -0.18(-0.25%) |
Jan 30, 2019 | 71.01 | 71.60 | 68.72 | 71.53 | 18,687,226 | +2.97(+4.33%) |
Jan 29, 2019 | 72.26 | 72.43 | 68.05 | 68.56 | 32,339,566 | -7.66(-10.05%) |
Jan 28, 2019 | 75.39 | 77.01 | 74.12 | 76.22 | 15,667,818 | -1.75(-2.24%) |
Jan 25, 2019 | 74.90 | 78.15 | 74.50 | 77.97 | 25,132,200 | +4.03(+5.45%) |
Jan 24, 2019 | 69.37 | 74.03 | 69.30 | 73.94 | 24,576,300 | +4.84(+7.00%) |
Jan 23, 2019 | 69.58 | 70.59 | 68.02 | 69.10 | 17,841,144 | +1.25(+1.84%) |
Jan 22, 2019 | 71.61 | 71.75 | 67.27 | 67.85 | 19,121,524 | -4.39(-6.08%) |
Jan 18, 2019 | 69.70 | 72.26 | 69.24 | 72.24 | 22,074,100 | +3.40(+4.94%) |
Jan 17, 2019 | 66.10 | 69.70 | 65.95 | 68.84 | 20,955,720 | +2.94(+4.46%) |
Jan 16, 2019 | 66.34 | 67.63 | 65.23 | 65.90 | 13,328,789 | -0.06(-0.09%) |
Jan 15, 2019 | 65.14 | 66.77 | 64.86 | 65.96 | 12,089,149 | +0.78(+1.20%) |
Jan 14, 2019 | 64.72 | 65.72 | 63.74 | 65.18 | 12,348,183 | -1.05(-1.59%) |
Jan 11, 2019 | 65.69 | 67.64 | 65.22 | 66.23 | 14,448,200 | +0.13(+0.20%) |
Jan 10, 2019 | 64.75 | 66.20 | 63.72 | 66.10 | 13,543,086 | +0.17(+0.26%) |
Jan 09, 2019 | 63.30 | 66.90 | 62.56 | 65.93 | 20,984,100 | +2.81(+4.45%) |
Jan 08, 2019 | 62.60 | 63.80 | 61.15 | 63.12 | 21,481,904 | +2.40(+3.95%) |
Jan 07, 2019 | 59.00 | 61.29 | 58.05 | 60.72 | 18,136,914 | +2.54(+4.37%) |
Jan 04, 2019 | 54.40 | 59.66 | 53.86 | 58.18 | 30,228,600 | +5.76(+10.99%) |
Jan 03, 2019 | 55.58 | 56.73 | 52.26 | 52.42 | 19,054,544 | -4.78(-8.36%) |
Jan 02, 2019 | 54.10 | 57.83 | 53.56 | 57.20 | 13,394,395 | +1.11(+1.98%) |
Dec 31, 2018 | 56.44 | 57.35 | 55.46 | 56.09 | 13,258,700 | +0.22(+0.39%) |
Dec 28, 2018 | 56.70 | 57.10 | 54.92 | 55.87 | 18,413,300 | -0.28(-0.50%) |
Dec 27, 2018 | 54.44 | 56.37 | 52.51 | 56.15 | 20,213,794 | +0.83(+1.50%) |
Dec 26, 2018 | 51.19 | 55.47 | 50.40 | 55.32 | 19,511,614 | +4.60(+9.07%) |
Dec 24, 2018 | 50.38 | 52.50 | 49.82 | 50.72 | 11,331,800 | -1.79(-3.41%) |
Dec 21, 2018 | 55.14 | 55.98 | 52.15 | 52.51 | 24,945,100 | -3.39(-6.06%) |
Dec 20, 2018 | 58.10 | 59.90 | 53.76 | 55.90 | 24,729,002 | -3.13(-5.30%) |
Dec 19, 2018 | 60.00 | 62.49 | 58.81 | 59.03 | 18,687,144 | -0.89(-1.49%) |
Dec 18, 2018 | 59.17 | 60.99 | 58.31 | 59.92 | 16,070,195 | +1.30(+2.22%) |
Dec 17, 2018 | 61.08 | 61.86 | 58.18 | 58.62 | 16,489,131 | -3.52(-5.66%) |
Dec 14, 2018 | 61.94 | 63.94 | 61.00 | 62.14 | 10,528,100 | -0.76(-1.21%) |
Dec 13, 2018 | 63.97 | 64.40 | 62.13 | 62.90 | 10,702,733 | -0.75(-1.18%) |
Dec 12, 2018 | 63.00 | 65.69 | 62.78 | 63.65 | 15,956,269 | +1.87(+3.03%) |
Dec 11, 2018 | 64.85 | 65.75 | 61.14 | 61.78 | 17,857,624 | -1.60(-2.52%) |
Dec 10, 2018 | 59.77 | 64.13 | 59.75 | 63.38 | 18,264,506 | +2.60(+4.28%) |
Dec 07, 2018 | 64.94 | 66.09 | 59.00 | 60.78 | 20,672,200 | -4.91(-7.47%) |
Dec 06, 2018 | 61.51 | 65.70 | 60.20 | 65.69 | 23,225,344 | +2.18(+3.43%) |
Dec 04, 2018 | 70.05 | 70.80 | 63.27 | 63.51 | 31,179,600 | -8.44(-11.73%) |
Dec 03, 2018 | 73.07 | 73.09 | 71.07 | 71.95 | 16,194,427 | +2.11(+3.02%) |
Nov 30, 2018 | 69.40 | 70.68 | 68.40 | 69.84 | 12,218,000 | -0.06(-0.09%) |
Nov 29, 2018 | 69.44 | 70.72 | 67.55 | 69.90 | 13,892,363 | +0.01(+0.01%) |
Nov 28, 2018 | 67.01 | 70.10 | 65.43 | 69.89 | 16,462,259 | +4.01(+6.09%) |
Nov 27, 2018 | 65.59 | 67.30 | 65.12 | 65.88 | 9,591,556 | -0.64(-0.96%) |
Nov 26, 2018 | 64.80 | 66.90 | 63.78 | 66.52 | 12,613,241 | +3.05(+4.81%) |
Nov 23, 2018 | 61.67 | 64.00 | 61.53 | 63.47 | 6,010,500 | +0.85(+1.36%) |
Nov 21, 2018 | 62.62 | 62.62 | 62.62 | 0 | +0.80(+1.29%) | |
Nov 20, 2018 | 56.00 | 63.58 | 55.37 | 61.82 | 34,832,216 | -1.15(-1.83%) |
Nov 19, 2018 | 70.09 | 70.40 | 62.70 | 62.97 | 22,383,712 | -7.62(-10.79%) |
Nov 16, 2018 | 71.51 | 73.20 | 69.94 | 70.59 | 13,311,300 | -3.01(-4.09%) |
Nov 15, 2018 | 70.19 | 74.22 | 69.06 | 73.60 | 12,232,745 | +3.79(+5.43%) |
Nov 14, 2018 | 72.45 | 73.42 | 68.51 | 69.81 | 14,222,460 | -2.04(-2.84%) |
Nov 13, 2018 | 70.29 | 72.80 | 68.50 | 71.85 | 18,469,932 | +2.02(+2.89%) |
Nov 12, 2018 | 73.01 | 73.80 | 67.21 | 69.83 | 19,950,548 | -3.44(-4.69%) |
Nov 09, 2018 | 73.10 | 74.60 | 71.50 | 73.27 | 17,267,000 | -1.96(-2.61%) |
Nov 08, 2018 | 79.43 | 80.60 | 73.66 | 75.23 | 35,785,632 | -7.46(-9.02%) |
Nov 07, 2018 | 78.52 | 83.00 | 78.44 | 82.69 | 23,949,770 | +5.38(+6.96%) |
Nov 06, 2018 | 76.91 | 79.37 | 76.27 | 77.31 | 18,544,212 | +2.30(+3.07%) |
Nov 05, 2018 | 76.87 | 76.97 | 72.22 | 75.01 | 16,816,700 | -2.75(-3.54%) |
Nov 02, 2018 | 76.77 | 79.94 | 76.32 | 77.76 | 13,561,600 | +1.02(+1.33%) |