Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 73.73 | 73.76 | 72.92 | 73.16 | 243,839 | -1.07(-1.44%) |
Nov 27, 2019 | 74.09 | 74.63 | 73.81 | 74.23 | 282,263 | +0.04(+0.06%) |
Nov 26, 2019 | 73.93 | 74.72 | 73.65 | 74.18 | 387,578 | +0.08(+0.11%) |
Nov 25, 2019 | 73.64 | 74.18 | 73.32 | 74.10 | 418,397 | +0.74(+1.01%) |
Nov 22, 2019 | 72.50 | 73.42 | 72.22 | 73.36 | 403,345 | +2.26(+3.17%) |
Nov 21, 2019 | 71.72 | 71.78 | 70.62 | 71.10 | 584,969 | +0.80(+1.13%) |
Nov 20, 2019 | 71.40 | 71.61 | 70.30 | 70.30 | 483,433 | -1.45(-2.02%) |
Nov 19, 2019 | 72.95 | 73.41 | 71.64 | 71.76 | 631,445 | -1.30(-1.78%) |
Nov 18, 2019 | 73.05 | 73.24 | 72.47 | 73.05 | 447,903 | -1.00(-1.34%) |
Nov 15, 2019 | 74.23 | 74.57 | 73.80 | 74.05 | 280,806 | +0.48(+0.65%) |
Nov 14, 2019 | 73.21 | 73.89 | 73.04 | 73.57 | 256,087 | +0.09(+0.12%) |
Nov 13, 2019 | 74.05 | 74.49 | 73.38 | 73.48 | 429,460 | -1.21(-1.62%) |
Nov 12, 2019 | 75.34 | 75.52 | 74.44 | 74.69 | 377,021 | -0.77(-1.02%) |
Nov 11, 2019 | 76.23 | 76.33 | 75.17 | 75.46 | 413,645 | -1.23(-1.60%) |
Nov 08, 2019 | 76.15 | 76.73 | 75.43 | 76.69 | 210,014 | +0.32(+0.42%) |
Nov 07, 2019 | 75.90 | 76.65 | 75.90 | 76.37 | 342,241 | +1.39(+1.85%) |
Nov 06, 2019 | 75.43 | 75.60 | 74.72 | 74.98 | 430,269 | -0.14(-0.19%) |
Nov 05, 2019 | 74.17 | 75.34 | 74.11 | 75.12 | 625,262 | +1.62(+2.20%) |
Nov 04, 2019 | 72.00 | 73.57 | 71.98 | 73.51 | 367,510 | +2.94(+4.17%) |
Nov 01, 2019 | 69.92 | 70.66 | 69.41 | 70.57 | 407,423 | +1.40(+2.03%) |
Oct 31, 2019 | 69.04 | 69.61 | 68.43 | 69.16 | 491,481 | -0.22(-0.32%) |
Oct 30, 2019 | 69.46 | 69.69 | 68.69 | 69.38 | 682,974 | -1.44(-2.03%) |
Oct 29, 2019 | 70.87 | 71.05 | 70.19 | 70.82 | 680,441 | -1.57(-2.17%) |
Oct 28, 2019 | 71.95 | 73.29 | 71.95 | 72.40 | 775,570 | -0.52(-0.72%) |
Oct 25, 2019 | 73.18 | 74.08 | 72.26 | 72.92 | 901,845 | -0.26(-0.35%) |
Oct 24, 2019 | 74.34 | 74.59 | 72.96 | 73.18 | 675,245 | -0.70(-0.95%) |
Oct 23, 2019 | 73.13 | 73.91 | 72.32 | 73.88 | 1,015,199 | +1.34(+1.85%) |
Oct 22, 2019 | 71.97 | 72.97 | 71.61 | 72.54 | 715,760 | +0.18(+0.25%) |
Oct 21, 2019 | 72.79 | 73.07 | 71.77 | 72.36 | 582,474 | +0.97(+1.36%) |
Oct 18, 2019 | 70.74 | 72.29 | 70.57 | 71.39 | 829,815 | +0.54(+0.76%) |
Oct 17, 2019 | 71.69 | 71.79 | 70.41 | 70.85 | 770,068 | -0.77(-1.08%) |
Oct 16, 2019 | 71.15 | 71.86 | 71.02 | 71.62 | 480,674 | +0.62(+0.88%) |
Oct 15, 2019 | 69.92 | 71.08 | 69.54 | 71.00 | 1,065,960 | +0.95(+1.36%) |
Oct 14, 2019 | 69.92 | 70.29 | 69.31 | 70.05 | 314,195 | -0.34(-0.48%) |
Oct 11, 2019 | 69.30 | 70.95 | 69.30 | 70.39 | 522,447 | +2.56(+3.77%) |
Oct 10, 2019 | 67.78 | 68.38 | 67.47 | 67.83 | 356,933 | +0.75(+1.11%) |
Oct 09, 2019 | 66.75 | 67.41 | 66.12 | 67.08 | 433,673 | +0.89(+1.34%) |
Oct 08, 2019 | 66.86 | 67.06 | 66.06 | 66.19 | 590,389 | -1.78(-2.61%) |
Oct 07, 2019 | 67.38 | 68.31 | 67.07 | 67.97 | 710,289 | -0.27(-0.39%) |
Oct 04, 2019 | 67.28 | 68.45 | 67.28 | 68.24 | 976,577 | +1.19(+1.78%) |
Oct 03, 2019 | 66.29 | 67.22 | 65.89 | 67.05 | 523,607 | +0.43(+0.64%) |
Oct 02, 2019 | 66.16 | 67.03 | 65.78 | 66.62 | 702,800 | -0.96(-1.42%) |
Oct 01, 2019 | 68.55 | 68.72 | 67.17 | 67.58 | 918,723 | -2.51(-3.58%) |
Sep 30, 2019 | 69.14 | 70.35 | 68.83 | 70.09 | 970,228 | +0.85(+1.23%) |
Sep 27, 2019 | 68.89 | 69.25 | 68.42 | 69.23 | 839,606 | -0.51(-0.73%) |
Sep 26, 2019 | 69.30 | 69.91 | 68.77 | 69.74 | 460,617 | +0.64(+0.93%) |
Sep 25, 2019 | 68.25 | 69.52 | 67.48 | 69.10 | 531,893 | +0.64(+0.93%) |
Sep 24, 2019 | 68.74 | 68.86 | 67.88 | 68.46 | 853,460 | +0.36(+0.53%) |
Sep 23, 2019 | 66.56 | 68.44 | 66.39 | 68.10 | 1,201,771 | -1.43(-2.06%) |
Sep 20, 2019 | 69.76 | 70.01 | 68.91 | 69.53 | 1,359,352 | -0.92(-1.30%) |
Sep 19, 2019 | 69.78 | 70.84 | 69.65 | 70.44 | 756,036 | +0.26(+0.37%) |
Sep 18, 2019 | 69.87 | 70.35 | 69.29 | 70.18 | 593,823 | +0.02(+0.03%) |
Sep 17, 2019 | 69.03 | 70.17 | 68.34 | 70.17 | 642,717 | -0.39(-0.55%) |
Sep 16, 2019 | 70.44 | 70.90 | 70.03 | 70.56 | 350,918 | -0.24(-0.34%) |
Sep 13, 2019 | 71.27 | 72.04 | 70.54 | 70.80 | 575,907 | +0.27(+0.38%) |
Sep 12, 2019 | 69.25 | 70.82 | 68.63 | 70.53 | 509,555 | +0.67(+0.95%) |
Sep 11, 2019 | 70.02 | 70.25 | 68.26 | 69.86 | 789,657 | -0.52(-0.73%) |
Sep 10, 2019 | 68.93 | 70.42 | 68.55 | 70.38 | 786,071 | +0.99(+1.42%) |
Sep 09, 2019 | 68.13 | 69.65 | 67.81 | 69.39 | 725,465 | +3.00(+4.52%) |
Sep 06, 2019 | 65.99 | 66.84 | 65.61 | 66.39 | 612,935 | +0.49(+0.74%) |
Sep 05, 2019 | 64.55 | 66.38 | 64.11 | 65.90 | 1,215,429 | +4.19(+6.80%) |
Sep 04, 2019 | 61.29 | 62.31 | 61.01 | 61.71 | 575,574 | +1.88(+3.15%) |
Sep 03, 2019 | 59.97 | 60.13 | 59.09 | 59.82 | 427,051 | -0.95(-1.56%) |
Aug 30, 2019 | 61.18 | 61.67 | 60.16 | 60.77 | 479,453 | +0.39(+0.65%) |
Aug 29, 2019 | 59.67 | 60.61 | 59.65 | 60.38 | 485,367 | +1.41(+2.40%) |
Aug 28, 2019 | 57.09 | 59.29 | 56.77 | 58.97 | 457,089 | +1.59(+2.77%) |
Aug 27, 2019 | 58.07 | 58.69 | 57.22 | 57.38 | 477,591 | +0.31(+0.54%) |
Aug 26, 2019 | 57.44 | 57.75 | 56.46 | 57.07 | 405,275 | +0.68(+1.20%) |
Aug 23, 2019 | 57.70 | 58.30 | 56.20 | 56.39 | 389,528 | -1.94(-3.32%) |
Aug 22, 2019 | 58.24 | 59.00 | 58.14 | 58.33 | 331,559 | -0.75(-1.26%) |
Aug 21, 2019 | 59.00 | 59.29 | 58.54 | 59.08 | 597,450 | +1.86(+3.25%) |
Aug 20, 2019 | 57.54 | 57.68 | 57.02 | 57.22 | 372,527 | -1.04(-1.78%) |
Aug 19, 2019 | 58.66 | 58.90 | 58.02 | 58.26 | 453,971 | +0.32(+0.55%) |
Aug 16, 2019 | 56.36 | 58.27 | 56.34 | 57.94 | 512,958 | +2.23(+4.00%) |
Aug 15, 2019 | 57.12 | 57.15 | 55.18 | 55.72 | 599,301 | -1.51(-2.65%) |
Aug 14, 2019 | 58.33 | 58.33 | 56.75 | 57.23 | 622,399 | -2.61(-4.37%) |
Aug 13, 2019 | 59.13 | 61.11 | 58.87 | 59.84 | 489,557 | +0.84(+1.43%) |
Aug 12, 2019 | 59.69 | 59.80 | 58.93 | 59.00 | 304,233 | -1.12(-1.86%) |
Aug 09, 2019 | 60.76 | 60.87 | 59.71 | 60.12 | 402,868 | -1.21(-1.98%) |
Aug 08, 2019 | 60.82 | 61.67 | 60.75 | 61.33 | 403,832 | +0.95(+1.57%) |
Aug 07, 2019 | 60.22 | 60.59 | 59.10 | 60.38 | 498,220 | +0.25(+0.41%) |
Aug 06, 2019 | 59.96 | 60.42 | 59.35 | 60.13 | 368,516 | +0.72(+1.21%) |
Aug 05, 2019 | 59.72 | 59.85 | 58.51 | 59.41 | 865,225 | -1.74(-2.85%) |
Aug 02, 2019 | 61.09 | 61.44 | 60.20 | 61.16 | 460,810 | -0.34(-0.56%) |
Aug 01, 2019 | 63.72 | 64.02 | 60.99 | 61.50 | 619,403 | -2.01(-3.16%) |
Jul 31, 2019 | 64.40 | 64.69 | 62.92 | 63.51 | 886,921 | -0.39(-0.61%) |
Jul 30, 2019 | 64.04 | 64.23 | 63.52 | 63.89 | 530,628 | -1.48(-2.26%) |
Jul 29, 2019 | 64.84 | 65.78 | 64.25 | 65.37 | 711,188 | +0.00(+0.00%) |
Jul 26, 2019 | 65.89 | 66.04 | 65.14 | 65.37 | 406,731 | -0.26(-0.40%) |
Jul 25, 2019 | 65.90 | 66.20 | 65.35 | 65.64 | 803,734 | -2.17(-3.19%) |
Jul 24, 2019 | 66.17 | 67.87 | 65.67 | 67.80 | 851,638 | +2.26(+3.45%) |
Jul 23, 2019 | 64.97 | 65.64 | 64.47 | 65.54 | 1,100,893 | +2.10(+3.32%) |
Jul 22, 2019 | 64.22 | 64.72 | 63.02 | 63.44 | 767,985 | +0.16(+0.25%) |
Jul 19, 2019 | 63.55 | 65.61 | 63.24 | 63.28 | 1,815,179 | +1.87(+3.04%) |
Jul 18, 2019 | 60.98 | 61.71 | 60.74 | 61.41 | 871,119 | -0.05(-0.09%) |
Jul 17, 2019 | 61.89 | 62.05 | 60.72 | 61.46 | 805,813 | -0.15(-0.24%) |
Jul 16, 2019 | 58.31 | 62.16 | 57.97 | 61.61 | 1,475,078 | +1.21(+2.00%) |
Jul 15, 2019 | 60.65 | 60.70 | 59.36 | 60.41 | 671,833 | +0.51(+0.85%) |
Jul 12, 2019 | 58.96 | 60.17 | 58.86 | 59.90 | 540,793 | +1.66(+2.86%) |
Jul 11, 2019 | 57.85 | 58.37 | 57.57 | 58.23 | 429,896 | -0.40(-0.69%) |
Jul 10, 2019 | 58.56 | 58.95 | 57.83 | 58.64 | 484,918 | +0.48(+0.82%) |
Jul 09, 2019 | 57.58 | 58.42 | 57.52 | 58.16 | 431,574 | -0.25(-0.42%) |
Jul 08, 2019 | 59.33 | 59.62 | 58.06 | 58.41 | 630,031 | -1.22(-2.05%) |
Jul 05, 2019 | 59.28 | 59.88 | 58.88 | 59.63 | 255,854 | +0.07(+0.12%) |
Jul 03, 2019 | 60.56 | 60.87 | 59.36 | 59.56 | 366,171 | +0.05(+0.09%) |
Jul 02, 2019 | 60.91 | 61.05 | 59.40 | 59.51 | 549,352 | -1.53(-2.51%) |
Jul 01, 2019 | 62.60 | 63.03 | 60.86 | 61.04 | 423,248 | -1.02(-1.65%) |
Jun 28, 2019 | 62.26 | 62.84 | 61.92 | 62.06 | 463,196 | +0.01(+0.01%) |
Jun 27, 2019 | 61.21 | 62.19 | 60.92 | 62.05 | 591,872 | +1.26(+2.07%) |
Jun 26, 2019 | 59.91 | 60.86 | 59.76 | 60.79 | 647,275 | +1.32(+2.22%) |
Jun 25, 2019 | 59.46 | 60.14 | 59.41 | 59.47 | 478,129 | -0.10(-0.16%) |
Jun 24, 2019 | 58.94 | 59.81 | 58.39 | 59.57 | 543,184 | +0.33(+0.56%) |
Jun 21, 2019 | 59.92 | 60.15 | 59.24 | 59.24 | 1,327,670 | -0.62(-1.04%) |
Jun 20, 2019 | 59.61 | 60.15 | 59.31 | 59.86 | 690,673 | +1.37(+2.35%) |
Jun 19, 2019 | 59.12 | 59.27 | 58.43 | 58.49 | 478,354 | -0.40(-0.67%) |
Jun 18, 2019 | 57.59 | 60.22 | 57.49 | 58.88 | 895,546 | +1.93(+3.38%) |
Jun 17, 2019 | 57.12 | 57.35 | 56.57 | 56.96 | 2,433,514 | -1.12(-1.92%) |
Jun 14, 2019 | 58.12 | 58.18 | 57.47 | 58.07 | 558,744 | -0.61(-1.04%) |
Jun 13, 2019 | 58.11 | 58.70 | 57.64 | 58.68 | 922,384 | +0.13(+0.23%) |
Jun 12, 2019 | 59.54 | 59.59 | 58.50 | 58.55 | 378,044 | -1.51(-2.52%) |
Jun 11, 2019 | 60.52 | 60.89 | 60.02 | 60.06 | 706,632 | -0.45(-0.74%) |
Jun 10, 2019 | 59.76 | 61.07 | 59.73 | 60.51 | 975,955 | +2.08(+3.55%) |
Jun 07, 2019 | 57.72 | 58.80 | 57.63 | 58.44 | 482,055 | +0.36(+0.62%) |
Jun 06, 2019 | 57.48 | 58.23 | 57.40 | 58.07 | 438,260 | +0.49(+0.86%) |
Jun 05, 2019 | 57.84 | 58.26 | 56.72 | 57.58 | 714,775 | -0.55(-0.94%) |
Jun 04, 2019 | 56.64 | 58.17 | 56.46 | 58.13 | 846,684 | +2.30(+4.11%) |
Jun 03, 2019 | 54.14 | 56.13 | 54.09 | 55.83 | 796,788 | +1.64(+3.02%) |
May 31, 2019 | 54.69 | 54.96 | 53.75 | 54.19 | 1,066,703 | -2.39(-4.22%) |
May 30, 2019 | 57.46 | 58.21 | 56.49 | 56.58 | 684,919 | -0.78(-1.37%) |
May 29, 2019 | 57.90 | 57.90 | 56.30 | 57.36 | 684,131 | -1.21(-2.07%) |
May 28, 2019 | 58.88 | 59.10 | 58.26 | 58.58 | 1,335,117 | +0.48(+0.83%) |
May 24, 2019 | 58.32 | 58.87 | 57.69 | 58.09 | 898,444 | +1.33(+2.34%) |
May 23, 2019 | 56.25 | 56.81 | 55.58 | 56.76 | 1,131,137 | -0.19(-0.34%) |
May 22, 2019 | 58.52 | 58.81 | 56.33 | 56.96 | 901,213 | -2.31(-3.89%) |
May 21, 2019 | 59.52 | 59.59 | 58.51 | 59.26 | 1,019,936 | +0.63(+1.08%) |
May 20, 2019 | 59.26 | 59.40 | 58.25 | 58.63 | 1,113,290 | -1.23(-2.05%) |
May 17, 2019 | 60.78 | 60.98 | 59.76 | 59.86 | 791,563 | -1.53(-2.49%) |
May 16, 2019 | 62.69 | 62.69 | 61.36 | 61.39 | 507,856 | -0.98(-1.57%) |
May 15, 2019 | 61.25 | 62.84 | 60.44 | 62.36 | 877,592 | -0.22(-0.35%) |
May 14, 2019 | 63.36 | 63.41 | 62.34 | 62.58 | 581,263 | +0.45(+0.73%) |
May 13, 2019 | 63.25 | 63.60 | 61.71 | 62.13 | 603,529 | -2.97(-4.57%) |
May 10, 2019 | 64.11 | 65.16 | 63.53 | 65.10 | 467,049 | +0.65(+1.00%) |
May 09, 2019 | 64.47 | 64.79 | 63.47 | 64.45 | 1,002,484 | -2.08(-3.13%) |
May 08, 2019 | 66.02 | 67.05 | 65.91 | 66.54 | 689,354 | +0.85(+1.30%) |
May 07, 2019 | 65.75 | 66.46 | 64.92 | 65.68 | 771,159 | -1.90(-2.81%) |
May 06, 2019 | 65.69 | 67.66 | 65.32 | 67.59 | 416,397 | -1.06(-1.54%) |
May 03, 2019 | 68.08 | 68.79 | 67.95 | 68.64 | 317,978 | +0.16(+0.23%) |
May 02, 2019 | 68.27 | 69.14 | 67.88 | 68.48 | 847,601 | +0.89(+1.32%) |
May 01, 2019 | 68.85 | 68.86 | 67.44 | 67.59 | 895,327 | -0.85(-1.25%) |
Apr 30, 2019 | 70.63 | 70.84 | 68.04 | 68.45 | 1,229,235 | -2.65(-3.73%) |
Apr 29, 2019 | 71.35 | 72.16 | 70.93 | 71.10 | 662,621 | -0.91(-1.26%) |
Apr 26, 2019 | 70.79 | 72.39 | 70.02 | 72.01 | 1,576,935 | +2.49(+3.59%) |
Apr 25, 2019 | 71.72 | 71.73 | 69.50 | 69.51 | 792,751 | -3.70(-5.05%) |
Apr 24, 2019 | 73.43 | 74.23 | 73.15 | 73.21 | 501,481 | -0.58(-0.79%) |
Apr 23, 2019 | 73.27 | 74.06 | 73.26 | 73.79 | 506,361 | -0.65(-0.87%) |
Apr 22, 2019 | 74.51 | 74.86 | 73.80 | 74.44 | 440,902 | -1.21(-1.60%) |
Apr 18, 2019 | 74.97 | 75.72 | 74.41 | 75.65 | 561,651 | +1.09(+1.46%) |
Apr 17, 2019 | 73.18 | 74.61 | 73.12 | 74.56 | 774,731 | +2.35(+3.26%) |
Apr 16, 2019 | 72.78 | 72.91 | 72.15 | 72.21 | 468,787 | -0.64(-0.87%) |
Apr 15, 2019 | 72.62 | 72.98 | 72.08 | 72.84 | 629,818 | -0.20(-0.27%) |
Apr 12, 2019 | 72.38 | 73.14 | 72.07 | 73.04 | 824,817 | +2.19(+3.09%) |
Apr 11, 2019 | 70.67 | 71.20 | 70.39 | 70.86 | 520,560 | +0.86(+1.23%) |
Apr 10, 2019 | 67.95 | 70.24 | 67.93 | 69.99 | 723,756 | +1.35(+1.97%) |
Apr 09, 2019 | 68.63 | 69.30 | 68.15 | 68.64 | 511,656 | -0.91(-1.30%) |
Apr 08, 2019 | 68.07 | 69.63 | 68.06 | 69.55 | 445,344 | +0.96(+1.40%) |
Apr 05, 2019 | 68.95 | 69.32 | 67.77 | 68.59 | 639,053 | -0.83(-1.19%) |
Apr 04, 2019 | 69.06 | 69.84 | 68.96 | 69.42 | 485,737 | +0.51(+0.75%) |
Apr 03, 2019 | 69.50 | 69.66 | 68.54 | 68.90 | 820,094 | +1.83(+2.73%) |
Apr 02, 2019 | 67.43 | 67.82 | 66.58 | 67.07 | 451,010 | +0.04(+0.07%) |
Apr 01, 2019 | 65.20 | 67.33 | 65.20 | 67.03 | 639,876 | +2.90(+4.53%) |
Mar 29, 2019 | 64.18 | 64.48 | 63.65 | 64.12 | 692,947 | +0.05(+0.08%) |
Mar 28, 2019 | 64.22 | 65.12 | 63.63 | 64.07 | 537,639 | +0.10(+0.16%) |
Mar 27, 2019 | 64.94 | 65.16 | 63.47 | 63.97 | 599,032 | -0.73(-1.13%) |
Mar 26, 2019 | 64.64 | 65.26 | 64.09 | 64.70 | 462,248 | +0.00(+0.00%) |
Mar 25, 2019 | 64.61 | 65.38 | 64.25 | 64.70 | 448,461 | +0.23(+0.35%) |
Mar 22, 2019 | 66.04 | 66.23 | 64.45 | 64.47 | 518,076 | -2.96(-4.38%) |
Mar 21, 2019 | 66.69 | 67.59 | 66.53 | 67.43 | 477,903 | +0.42(+0.62%) |
Mar 20, 2019 | 68.52 | 68.55 | 66.58 | 67.01 | 700,296 | -1.66(-2.41%) |
Mar 19, 2019 | 69.35 | 69.99 | 68.34 | 68.67 | 483,310 | +0.14(+0.20%) |
Mar 18, 2019 | 68.50 | 68.83 | 67.83 | 68.53 | 611,941 | -0.08(-0.11%) |
Mar 15, 2019 | 68.10 | 68.91 | 67.75 | 68.61 | 1,296,683 | +1.74(+2.60%) |
Mar 14, 2019 | 67.91 | 67.91 | 66.14 | 66.87 | 866,778 | -0.92(-1.35%) |
Mar 13, 2019 | 67.78 | 68.15 | 67.52 | 67.79 | 520,984 | +0.13(+0.19%) |
Mar 12, 2019 | 68.48 | 68.49 | 67.52 | 67.66 | 406,850 | -0.54(-0.79%) |
Mar 11, 2019 | 67.21 | 68.62 | 67.18 | 68.20 | 401,929 | +1.25(+1.86%) |
Mar 08, 2019 | 67.38 | 67.76 | 66.84 | 66.95 | 657,859 | -1.26(-1.85%) |
Mar 07, 2019 | 69.03 | 69.15 | 67.63 | 68.21 | 858,947 | -1.91(-2.72%) |
Mar 06, 2019 | 72.04 | 72.35 | 70.04 | 70.12 | 823,565 | -2.14(-2.96%) |
Mar 05, 2019 | 72.09 | 72.51 | 71.76 | 72.26 | 400,804 | -0.01(-0.01%) |
Mar 04, 2019 | 72.70 | 72.70 | 71.45 | 72.27 | 501,328 | +0.10(+0.13%) |
Mar 01, 2019 | 71.85 | 72.76 | 71.77 | 72.17 | 763,928 | +0.83(+1.16%) |
Feb 28, 2019 | 71.55 | 71.56 | 70.70 | 71.34 | 595,408 | -1.27(-1.75%) |
Feb 27, 2019 | 71.88 | 72.84 | 71.57 | 72.62 | 419,752 | +0.51(+0.71%) |
Feb 26, 2019 | 71.73 | 72.52 | 71.65 | 72.10 | 374,996 | +0.24(+0.33%) |
Feb 25, 2019 | 71.30 | 72.09 | 71.27 | 71.87 | 619,463 | +1.03(+1.45%) |
Feb 22, 2019 | 69.73 | 70.94 | 69.59 | 70.84 | 486,084 | +1.67(+2.41%) |
Feb 21, 2019 | 70.40 | 70.71 | 69.00 | 69.17 | 882,587 | -2.47(-3.44%) |
Feb 20, 2019 | 69.75 | 71.64 | 69.62 | 71.64 | 833,893 | +2.57(+3.72%) |
Feb 19, 2019 | 68.52 | 69.16 | 68.14 | 69.07 | 468,679 | +1.36(+2.01%) |
Feb 15, 2019 | 67.27 | 67.98 | 66.92 | 67.71 | 554,336 | +1.79(+2.72%) |
Feb 14, 2019 | 65.16 | 66.10 | 64.71 | 65.92 | 526,599 | -0.19(-0.29%) |
Feb 13, 2019 | 66.62 | 66.81 | 65.74 | 66.11 | 455,809 | +0.50(+0.77%) |
Feb 12, 2019 | 65.43 | 66.36 | 64.92 | 65.61 | 714,517 | +1.77(+2.78%) |
Feb 11, 2019 | 63.65 | 63.89 | 63.21 | 63.83 | 760,176 | +0.03(+0.04%) |
Feb 08, 2019 | 64.59 | 64.97 | 63.15 | 63.81 | 505,349 | -1.43(-2.19%) |
Feb 07, 2019 | 66.11 | 66.54 | 65.16 | 65.24 | 724,717 | -2.25(-3.33%) |
Feb 06, 2019 | 66.78 | 68.13 | 66.78 | 67.49 | 553,034 | +0.48(+0.71%) |
Feb 05, 2019 | 66.98 | 67.36 | 66.43 | 67.01 | 660,176 | -0.07(-0.10%) |
Feb 04, 2019 | 67.22 | 67.48 | 66.75 | 67.08 | 639,878 | -0.88(-1.30%) |
Feb 01, 2019 | 68.75 | 68.81 | 67.63 | 67.96 | 593,156 | -1.15(-1.67%) |
Jan 31, 2019 | 67.81 | 69.51 | 67.81 | 69.11 | 988,585 | +0.52(+0.76%) |
Jan 30, 2019 | 66.53 | 68.71 | 65.86 | 68.59 | 1,232,024 | +1.42(+2.11%) |
Jan 29, 2019 | 68.41 | 68.58 | 66.11 | 67.17 | 2,143,339 | -4.13(-5.79%) |
Jan 28, 2019 | 68.67 | 71.44 | 68.66 | 71.30 | 1,819,582 | +1.22(+1.74%) |
Jan 25, 2019 | 69.19 | 70.29 | 68.87 | 70.08 | 704,070 | +2.30(+3.40%) |
Jan 24, 2019 | 67.06 | 68.01 | 66.78 | 67.78 | 674,334 | +1.54(+2.33%) |
Jan 23, 2019 | 66.75 | 66.85 | 65.35 | 66.24 | 586,564 | -0.23(-0.35%) |
Jan 22, 2019 | 67.59 | 67.63 | 66.15 | 66.47 | 700,964 | -2.35(-3.41%) |
Jan 18, 2019 | 67.57 | 68.89 | 67.23 | 68.82 | 966,218 | +1.50(+2.22%) |
Jan 17, 2019 | 66.54 | 67.43 | 65.87 | 67.32 | 798,249 | +0.12(+0.18%) |
Jan 16, 2019 | 67.18 | 68.17 | 67.04 | 67.20 | 852,643 | -0.47(-0.69%) |
Jan 15, 2019 | 66.01 | 67.88 | 65.37 | 67.67 | 1,578,146 | +1.43(+2.16%) |
Jan 14, 2019 | 64.81 | 67.11 | 64.47 | 66.24 | 725,379 | +0.45(+0.68%) |
Jan 11, 2019 | 65.70 | 65.84 | 64.32 | 65.79 | 920,004 | -1.16(-1.73%) |
Jan 10, 2019 | 66.25 | 67.10 | 66.03 | 66.95 | 843,521 | +0.22(+0.34%) |
Jan 09, 2019 | 65.77 | 67.89 | 65.75 | 66.72 | 1,314,021 | +1.71(+2.62%) |
Jan 08, 2019 | 64.05 | 65.06 | 63.69 | 65.02 | 964,755 | +3.23(+5.22%) |
Jan 07, 2019 | 61.10 | 62.08 | 60.21 | 61.79 | 767,049 | +0.82(+1.35%) |
Jan 04, 2019 | 60.09 | 61.09 | 59.01 | 60.97 | 849,528 | +2.14(+3.63%) |
Jan 03, 2019 | 59.59 | 59.89 | 58.22 | 58.83 | 589,980 | -2.11(-3.47%) |
Jan 02, 2019 | 59.42 | 61.42 | 59.29 | 60.94 | 860,446 | +0.16(+0.26%) |
Dec 31, 2018 | 60.85 | 61.21 | 59.58 | 60.79 | 393,974 | +0.16(+0.27%) |
Dec 28, 2018 | 61.46 | 62.04 | 60.30 | 60.62 | 442,845 | -0.48(-0.79%) |
Dec 27, 2018 | 60.15 | 61.13 | 59.03 | 61.11 | 598,129 | -0.74(-1.19%) |
Dec 26, 2018 | 60.63 | 61.90 | 59.28 | 61.84 | 568,884 | +1.45(+2.39%) |
Dec 24, 2018 | 60.46 | 61.49 | 59.84 | 60.40 | 254,754 | -0.63(-1.04%) |
Dec 21, 2018 | 62.96 | 63.34 | 61.02 | 61.03 | 902,559 | -1.43(-2.29%) |
Dec 20, 2018 | 62.76 | 63.28 | 61.61 | 62.46 | 567,199 | +0.79(+1.28%) |
Dec 19, 2018 | 63.44 | 64.35 | 61.44 | 61.67 | 638,292 | -0.97(-1.55%) |
Dec 18, 2018 | 63.58 | 64.76 | 62.28 | 62.64 | 793,722 | +0.54(+0.86%) |
Dec 17, 2018 | 63.41 | 64.28 | 61.76 | 62.10 | 728,350 | -1.78(-2.79%) |
Dec 14, 2018 | 64.12 | 65.85 | 63.70 | 63.89 | 785,175 | -1.96(-2.97%) |
Dec 13, 2018 | 67.73 | 67.76 | 65.79 | 65.84 | 526,669 | -1.66(-2.46%) |
Dec 12, 2018 | 67.53 | 68.27 | 66.99 | 67.50 | 553,807 | +1.32(+2.00%) |
Dec 11, 2018 | 68.05 | 68.77 | 66.08 | 66.18 | 809,362 | +0.80(+1.23%) |
Dec 10, 2018 | 66.37 | 66.50 | 64.02 | 65.37 | 1,083,092 | -2.11(-3.13%) |
Dec 07, 2018 | 70.20 | 71.05 | 67.31 | 67.49 | 934,100 | -4.25(-5.92%) |
Dec 06, 2018 | 70.98 | 71.76 | 69.82 | 71.74 | 934,453 | -2.89(-3.87%) |
Dec 04, 2018 | 77.36 | 77.76 | 74.21 | 74.63 | 611,757 | -3.19(-4.09%) |