Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 68.13 | 68.57 | 67.60 | 68.35 | 581,772 | +0.67(+0.99%) |
Aug 29, 2019 | 67.99 | 68.96 | 67.65 | 67.67 | 390,379 | +0.40(+0.59%) |
Aug 28, 2019 | 66.15 | 67.68 | 65.89 | 67.28 | 617,897 | +0.94(+1.42%) |
Aug 27, 2019 | 67.31 | 67.39 | 66.11 | 66.34 | 374,549 | -0.44(-0.65%) |
Aug 26, 2019 | 66.55 | 66.92 | 66.01 | 66.78 | 538,812 | +0.90(+1.37%) |
Aug 23, 2019 | 67.31 | 67.52 | 65.66 | 65.87 | 800,204 | -1.78(-2.62%) |
Aug 22, 2019 | 67.97 | 68.36 | 66.92 | 67.65 | 750,380 | -0.20(-0.29%) |
Aug 21, 2019 | 67.67 | 67.95 | 66.93 | 67.84 | 437,103 | +0.68(+1.01%) |
Aug 20, 2019 | 68.24 | 68.24 | 67.05 | 67.17 | 441,017 | -1.15(-1.69%) |
Aug 19, 2019 | 68.44 | 68.77 | 67.98 | 68.32 | 329,644 | +0.65(+0.96%) |
Aug 16, 2019 | 66.37 | 67.87 | 66.37 | 67.67 | 344,973 | +1.58(+2.39%) |
Aug 15, 2019 | 67.16 | 67.42 | 65.91 | 66.09 | 703,590 | -0.66(-0.99%) |
Aug 14, 2019 | 67.75 | 67.84 | 66.39 | 66.75 | 913,422 | -2.10(-3.05%) |
Aug 13, 2019 | 67.98 | 69.67 | 67.31 | 68.85 | 1,020,041 | +0.70(+1.02%) |
Aug 12, 2019 | 69.17 | 69.19 | 68.04 | 68.15 | 417,085 | -1.30(-1.87%) |
Aug 09, 2019 | 70.13 | 70.30 | 69.17 | 69.45 | 729,962 | -1.04(-1.48%) |
Aug 08, 2019 | 70.90 | 71.60 | 70.22 | 70.49 | 814,907 | +0.17(+0.24%) |
Aug 07, 2019 | 69.17 | 70.53 | 68.89 | 70.33 | 1,046,586 | +0.43(+0.61%) |
Aug 06, 2019 | 70.02 | 70.44 | 69.36 | 69.90 | 1,385,817 | +0.30(+0.43%) |
Aug 05, 2019 | 70.05 | 70.29 | 69.11 | 69.60 | 978,825 | -1.66(-2.34%) |
Aug 02, 2019 | 71.31 | 71.70 | 70.37 | 71.27 | 1,000,282 | -0.48(-0.67%) |
Aug 01, 2019 | 73.81 | 73.89 | 71.59 | 71.75 | 1,063,081 | -2.14(-2.89%) |
Jul 31, 2019 | 74.50 | 75.49 | 72.86 | 73.89 | 1,234,026 | -0.88(-1.18%) |
Jul 30, 2019 | 73.31 | 74.97 | 73.31 | 74.77 | 679,920 | +0.90(+1.22%) |
Jul 29, 2019 | 73.89 | 74.18 | 73.73 | 73.87 | 560,766 | -0.15(-0.20%) |
Jul 26, 2019 | 73.24 | 74.12 | 72.82 | 74.02 | 400,048 | +0.77(+1.05%) |
Jul 25, 2019 | 73.34 | 73.48 | 72.72 | 73.25 | 303,196 | -0.24(-0.33%) |
Jul 24, 2019 | 72.33 | 73.72 | 71.99 | 73.49 | 757,530 | +1.26(+1.75%) |
Jul 23, 2019 | 70.92 | 72.50 | 70.82 | 72.22 | 484,887 | +1.55(+2.20%) |
Jul 22, 2019 | 71.04 | 71.57 | 70.52 | 70.67 | 526,102 | -0.08(-0.12%) |
Jul 19, 2019 | 70.09 | 71.24 | 70.09 | 70.75 | 534,509 | +0.57(+0.81%) |
Jul 18, 2019 | 69.09 | 70.84 | 68.70 | 70.19 | 1,730,792 | -2.02(-2.79%) |
Jul 17, 2019 | 72.86 | 73.27 | 72.18 | 72.20 | 349,979 | -0.66(-0.91%) |
Jul 16, 2019 | 72.13 | 73.12 | 71.87 | 72.86 | 321,274 | +0.67(+0.93%) |
Jul 15, 2019 | 72.53 | 72.53 | 71.59 | 72.20 | 489,593 | -0.11(-0.15%) |
Jul 12, 2019 | 71.15 | 72.36 | 70.92 | 72.31 | 526,011 | +1.27(+1.79%) |
Jul 11, 2019 | 71.48 | 71.75 | 70.36 | 71.03 | 368,319 | -0.42(-0.59%) |
Jul 10, 2019 | 71.25 | 72.06 | 71.03 | 71.45 | 611,312 | +0.44(+0.62%) |
Jul 09, 2019 | 71.30 | 71.48 | 69.96 | 71.02 | 1,599,753 | -0.53(-0.74%) |
Jul 08, 2019 | 73.39 | 73.39 | 71.50 | 71.54 | 823,857 | -2.05(-2.79%) |
Jul 05, 2019 | 73.48 | 73.79 | 72.88 | 73.60 | 308,292 | -0.33(-0.45%) |
Jul 03, 2019 | 73.98 | 74.16 | 73.44 | 73.93 | 154,361 | +0.09(+0.13%) |
Jul 02, 2019 | 74.16 | 74.16 | 73.46 | 73.84 | 445,328 | -0.40(-0.54%) |
Jul 01, 2019 | 75.11 | 75.43 | 73.38 | 74.24 | 478,878 | -0.10(-0.14%) |
Jun 28, 2019 | 73.45 | 74.36 | 73.31 | 74.34 | 1,331,702 | +1.22(+1.67%) |
Jun 27, 2019 | 72.68 | 73.39 | 72.66 | 73.13 | 639,541 | +0.79(+1.09%) |
Jun 26, 2019 | 73.08 | 73.34 | 72.33 | 72.34 | 362,849 | -0.46(-0.64%) |
Jun 25, 2019 | 72.86 | 73.03 | 72.47 | 72.80 | 469,171 | +0.00(+0.00%) |
Jun 24, 2019 | 72.18 | 73.28 | 72.18 | 72.80 | 428,693 | +0.75(+1.05%) |
Jun 21, 2019 | 72.32 | 72.68 | 71.78 | 72.05 | 606,258 | -0.63(-0.87%) |
Jun 20, 2019 | 73.57 | 73.79 | 72.37 | 72.68 | 395,921 | -0.12(-0.17%) |
Jun 19, 2019 | 72.51 | 73.21 | 72.21 | 72.80 | 573,055 | +0.48(+0.67%) |
Jun 18, 2019 | 72.30 | 72.88 | 71.88 | 72.32 | 504,602 | +0.41(+0.57%) |
Jun 17, 2019 | 72.80 | 72.99 | 71.78 | 71.91 | 670,878 | -0.84(-1.15%) |
Jun 14, 2019 | 73.95 | 74.10 | 72.73 | 72.74 | 838,499 | -1.71(-2.30%) |
Jun 13, 2019 | 74.28 | 75.51 | 74.14 | 74.45 | 1,099,448 | +0.62(+0.84%) |
Jun 12, 2019 | 72.73 | 74.11 | 72.43 | 73.83 | 1,145,430 | +0.95(+1.30%) |
Jun 11, 2019 | 73.87 | 74.46 | 72.63 | 72.88 | 569,938 | -0.31(-0.42%) |
Jun 10, 2019 | 72.31 | 73.41 | 72.13 | 73.19 | 1,142,306 | +0.91(+1.26%) |
Jun 07, 2019 | 72.81 | 72.97 | 72.11 | 72.28 | 998,777 | -0.13(-0.18%) |
Jun 06, 2019 | 71.92 | 72.70 | 71.33 | 72.41 | 1,173,201 | +0.49(+0.69%) |
Jun 05, 2019 | 72.30 | 72.61 | 71.01 | 71.92 | 515,461 | -0.07(-0.10%) |
Jun 04, 2019 | 70.25 | 72.01 | 70.02 | 71.99 | 796,561 | +2.14(+3.06%) |
Jun 03, 2019 | 69.46 | 70.05 | 68.98 | 69.85 | 1,601,451 | +0.25(+0.36%) |
May 31, 2019 | 69.66 | 70.92 | 68.83 | 69.60 | 1,613,963 | -0.72(-1.02%) |
May 30, 2019 | 69.80 | 70.38 | 69.22 | 70.32 | 1,314,677 | +0.78(+1.12%) |
May 29, 2019 | 69.70 | 70.07 | 68.32 | 69.54 | 1,765,339 | -0.78(-1.11%) |
May 28, 2019 | 68.01 | 71.08 | 67.59 | 70.32 | 2,656,493 | +2.23(+3.28%) |
May 24, 2019 | 67.85 | 68.58 | 67.15 | 68.09 | 1,241,971 | +1.24(+1.86%) |
May 23, 2019 | 66.47 | 67.14 | 65.87 | 66.85 | 887,763 | -0.43(-0.63%) |
May 22, 2019 | 66.79 | 67.75 | 66.69 | 67.28 | 795,800 | +0.48(+0.72%) |
May 21, 2019 | 66.51 | 67.09 | 66.27 | 66.79 | 748,791 | +0.74(+1.12%) |
May 20, 2019 | 66.64 | 67.05 | 65.80 | 66.05 | 1,292,466 | -1.19(-1.78%) |
May 17, 2019 | 67.82 | 68.29 | 67.21 | 67.25 | 900,061 | -1.20(-1.76%) |
May 16, 2019 | 68.65 | 69.31 | 68.26 | 68.45 | 848,105 | +0.14(+0.20%) |
May 15, 2019 | 68.08 | 68.62 | 67.43 | 68.31 | 779,642 | -0.09(-0.14%) |
May 14, 2019 | 68.68 | 69.05 | 68.36 | 68.41 | 544,730 | -0.20(-0.30%) |
May 13, 2019 | 68.85 | 69.16 | 68.28 | 68.61 | 836,636 | -1.71(-2.44%) |
May 10, 2019 | 70.29 | 70.52 | 69.11 | 70.32 | 524,145 | -0.08(-0.12%) |
May 09, 2019 | 70.07 | 70.56 | 69.56 | 70.41 | 1,228,064 | -0.46(-0.65%) |
May 08, 2019 | 70.86 | 71.25 | 70.16 | 70.87 | 1,519,249 | -0.20(-0.29%) |
May 07, 2019 | 69.92 | 71.56 | 69.76 | 71.07 | 1,629,676 | +0.67(+0.95%) |
May 06, 2019 | 68.84 | 70.77 | 68.84 | 70.41 | 826,289 | +0.03(+0.04%) |
May 03, 2019 | 70.04 | 70.42 | 69.36 | 70.38 | 460,665 | +0.72(+1.04%) |
May 02, 2019 | 69.44 | 70.00 | 68.92 | 69.66 | 1,261,415 | -0.40(-0.57%) |
May 01, 2019 | 72.90 | 73.41 | 69.80 | 70.05 | 2,853,341 | -4.54(-6.08%) |
Apr 30, 2019 | 74.03 | 74.69 | 73.56 | 74.59 | 998,432 | +0.56(+0.76%) |
Apr 29, 2019 | 73.69 | 74.65 | 73.24 | 74.03 | 633,026 | +0.19(+0.26%) |
Apr 26, 2019 | 72.42 | 73.85 | 72.30 | 73.83 | 535,265 | +1.31(+1.80%) |
Apr 25, 2019 | 73.34 | 73.34 | 72.39 | 72.53 | 476,863 | -1.15(-1.56%) |
Apr 24, 2019 | 73.64 | 74.09 | 73.21 | 73.68 | 638,931 | +0.11(+0.15%) |
Apr 23, 2019 | 72.38 | 73.64 | 72.23 | 73.56 | 704,110 | +1.25(+1.73%) |
Apr 22, 2019 | 73.47 | 73.55 | 72.12 | 72.31 | 665,992 | -1.46(-1.98%) |
Apr 18, 2019 | 73.59 | 74.06 | 73.43 | 73.78 | 527,060 | +0.28(+0.38%) |
Apr 17, 2019 | 74.15 | 74.30 | 73.44 | 73.50 | 330,008 | -0.49(-0.66%) |
Apr 16, 2019 | 74.01 | 74.15 | 73.71 | 73.99 | 472,378 | +0.27(+0.36%) |
Apr 15, 2019 | 73.84 | 74.10 | 73.51 | 73.72 | 310,770 | -0.02(-0.03%) |
Apr 12, 2019 | 73.52 | 73.87 | 73.31 | 73.74 | 195,623 | +0.59(+0.81%) |
Apr 11, 2019 | 73.60 | 73.87 | 73.09 | 73.15 | 127,228 | -0.31(-0.42%) |
Apr 10, 2019 | 73.16 | 73.54 | 72.71 | 73.45 | 230,126 | +0.54(+0.74%) |
Apr 09, 2019 | 73.35 | 73.35 | 72.55 | 72.92 | 481,514 | -0.49(-0.67%) |
Apr 08, 2019 | 73.49 | 73.59 | 72.73 | 73.41 | 437,999 | -0.31(-0.41%) |
Apr 05, 2019 | 73.60 | 74.22 | 73.25 | 73.71 | 1,020,221 | +0.13(+0.18%) |
Apr 04, 2019 | 73.04 | 73.75 | 72.83 | 73.58 | 497,049 | +0.69(+0.95%) |
Apr 03, 2019 | 72.62 | 73.07 | 72.34 | 72.89 | 1,654,044 | +0.45(+0.63%) |
Apr 02, 2019 | 72.94 | 73.23 | 72.27 | 72.43 | 563,274 | -0.36(-0.50%) |
Apr 01, 2019 | 72.81 | 73.25 | 72.27 | 72.80 | 1,029,975 | +0.43(+0.59%) |
Mar 29, 2019 | 73.31 | 73.43 | 71.93 | 72.37 | 1,129,476 | -0.72(-0.99%) |
Mar 28, 2019 | 72.14 | 73.40 | 72.09 | 73.09 | 639,120 | +1.05(+1.45%) |
Mar 27, 2019 | 71.72 | 72.28 | 71.22 | 72.05 | 767,890 | +0.24(+0.34%) |
Mar 26, 2019 | 71.97 | 72.27 | 71.26 | 71.80 | 757,036 | +0.67(+0.94%) |
Mar 25, 2019 | 70.98 | 71.56 | 70.51 | 71.14 | 517,810 | +0.09(+0.13%) |
Mar 22, 2019 | 73.08 | 73.08 | 70.96 | 71.04 | 480,097 | -2.55(-3.46%) |
Mar 21, 2019 | 72.05 | 73.78 | 72.05 | 73.59 | 255,358 | +1.40(+1.94%) |
Mar 20, 2019 | 72.24 | 72.87 | 71.56 | 72.19 | 819,529 | -0.10(-0.14%) |
Mar 19, 2019 | 73.52 | 73.81 | 72.03 | 72.30 | 302,928 | -0.91(-1.24%) |
Mar 18, 2019 | 72.46 | 73.33 | 72.22 | 73.20 | 392,500 | +0.68(+0.93%) |
Mar 15, 2019 | 73.18 | 73.67 | 72.26 | 72.53 | 629,730 | -0.44(-0.60%) |
Mar 14, 2019 | 73.05 | 73.18 | 72.58 | 72.96 | 215,200 | -0.29(-0.39%) |
Mar 13, 2019 | 73.09 | 73.81 | 72.68 | 73.25 | 264,468 | +0.31(+0.42%) |
Mar 12, 2019 | 73.38 | 73.66 | 72.93 | 72.94 | 259,055 | -0.24(-0.33%) |
Mar 11, 2019 | 72.07 | 73.22 | 71.88 | 73.18 | 261,392 | +1.46(+2.04%) |
Mar 08, 2019 | 71.52 | 72.22 | 71.16 | 71.72 | 614,507 | -0.30(-0.41%) |
Mar 07, 2019 | 72.17 | 72.33 | 71.10 | 72.02 | 524,218 | -0.32(-0.45%) |
Mar 06, 2019 | 73.11 | 73.19 | 72.15 | 72.34 | 579,306 | -0.47(-0.65%) |
Mar 05, 2019 | 73.32 | 73.61 | 72.79 | 72.81 | 1,247,236 | -0.67(-0.91%) |
Mar 04, 2019 | 72.94 | 73.68 | 72.02 | 73.48 | 1,041,194 | +0.70(+0.97%) |
Mar 01, 2019 | 71.98 | 73.10 | 71.98 | 72.78 | 572,835 | +1.10(+1.54%) |
Feb 28, 2019 | 72.10 | 72.11 | 71.18 | 71.67 | 1,117,207 | -0.51(-0.71%) |
Feb 27, 2019 | 71.98 | 72.59 | 71.81 | 72.18 | 919,095 | -0.02(-0.03%) |
Feb 26, 2019 | 72.46 | 72.67 | 71.74 | 72.20 | 1,295,822 | -0.40(-0.55%) |
Feb 25, 2019 | 72.41 | 73.45 | 72.20 | 72.60 | 1,565,314 | +0.54(+0.74%) |
Feb 22, 2019 | 72.46 | 72.68 | 71.81 | 72.06 | 1,537,732 | -0.01(-0.01%) |
Feb 21, 2019 | 73.26 | 73.51 | 71.85 | 72.07 | 647,097 | -1.10(-1.50%) |
Feb 20, 2019 | 73.21 | 74.32 | 72.78 | 73.17 | 947,131 | +0.05(+0.06%) |
Feb 19, 2019 | 72.38 | 73.39 | 71.96 | 73.13 | 1,156,264 | +0.50(+0.69%) |
Feb 15, 2019 | 73.58 | 73.75 | 72.39 | 72.63 | 647,130 | -0.21(-0.29%) |
Feb 14, 2019 | 72.90 | 73.69 | 72.78 | 72.84 | 577,610 | -0.55(-0.75%) |
Feb 13, 2019 | 73.75 | 74.14 | 73.02 | 73.39 | 878,555 | -0.01(-0.01%) |
Feb 12, 2019 | 73.06 | 73.70 | 72.64 | 73.40 | 469,425 | +1.02(+1.40%) |
Feb 11, 2019 | 71.98 | 72.56 | 71.89 | 72.39 | 556,279 | +0.51(+0.71%) |
Feb 08, 2019 | 71.47 | 71.97 | 71.01 | 71.88 | 493,984 | -0.09(-0.13%) |
Feb 07, 2019 | 71.81 | 72.16 | 70.79 | 71.97 | 1,215,447 | -0.40(-0.55%) |
Feb 06, 2019 | 70.16 | 73.92 | 69.84 | 72.37 | 1,647,608 | +1.00(+1.40%) |
Feb 05, 2019 | 70.77 | 71.42 | 70.56 | 71.37 | 1,284,621 | +0.88(+1.24%) |
Feb 04, 2019 | 70.01 | 70.80 | 69.01 | 70.49 | 1,636,430 | +0.54(+0.78%) |
Feb 01, 2019 | 70.04 | 70.84 | 69.61 | 69.95 | 1,129,742 | -0.13(-0.18%) |
Jan 31, 2019 | 70.24 | 70.81 | 69.58 | 70.08 | 881,345 | -0.66(-0.93%) |
Jan 30, 2019 | 70.61 | 71.39 | 70.14 | 70.73 | 532,860 | +0.47(+0.67%) |
Jan 29, 2019 | 70.25 | 70.80 | 69.99 | 70.26 | 429,592 | +0.09(+0.13%) |
Jan 28, 2019 | 69.43 | 70.54 | 69.19 | 70.17 | 1,301,817 | +0.07(+0.11%) |
Jan 25, 2019 | 70.67 | 70.97 | 69.92 | 70.10 | 790,419 | +0.24(+0.34%) |
Jan 24, 2019 | 70.56 | 70.73 | 69.24 | 69.86 | 1,278,218 | -0.88(-1.24%) |
Jan 23, 2019 | 71.60 | 72.56 | 70.18 | 70.73 | 499,914 | -0.54(-0.75%) |
Jan 22, 2019 | 71.71 | 71.88 | 70.53 | 71.27 | 411,926 | -0.94(-1.30%) |
Jan 18, 2019 | 71.15 | 72.56 | 70.66 | 72.21 | 650,704 | +1.50(+2.12%) |
Jan 17, 2019 | 70.08 | 71.30 | 69.82 | 70.72 | 847,678 | +0.51(+0.72%) |
Jan 16, 2019 | 68.93 | 70.43 | 68.93 | 70.21 | 697,971 | +1.38(+2.01%) |
Jan 15, 2019 | 68.43 | 69.10 | 67.85 | 68.82 | 604,656 | +0.00(+0.00%) |
Jan 14, 2019 | 67.98 | 69.50 | 67.28 | 68.82 | 694,753 | +0.30(+0.43%) |
Jan 11, 2019 | 67.86 | 69.56 | 67.78 | 68.53 | 506,873 | +0.30(+0.45%) |
Jan 10, 2019 | 67.48 | 68.32 | 67.02 | 68.22 | 381,267 | +0.40(+0.59%) |
Jan 09, 2019 | 67.30 | 68.24 | 67.30 | 67.83 | 383,457 | +0.54(+0.80%) |
Jan 08, 2019 | 67.36 | 67.48 | 66.07 | 67.29 | 594,005 | +0.68(+1.03%) |
Jan 07, 2019 | 66.76 | 67.52 | 66.35 | 66.61 | 554,833 | -0.29(-0.43%) |
Jan 04, 2019 | 65.03 | 67.19 | 65.00 | 66.89 | 1,255,161 | +2.91(+4.55%) |
Jan 03, 2019 | 65.60 | 65.74 | 63.92 | 63.99 | 537,501 | -2.06(-3.12%) |
Jan 02, 2019 | 64.68 | 66.74 | 63.92 | 66.04 | 786,028 | +0.53(+0.80%) |
Dec 31, 2018 | 64.95 | 65.70 | 64.61 | 65.52 | 617,562 | +0.66(+1.01%) |
Dec 28, 2018 | 65.54 | 66.02 | 64.28 | 64.86 | 803,740 | -0.40(-0.61%) |
Dec 27, 2018 | 63.32 | 65.34 | 62.02 | 65.26 | 897,004 | +2.27(+3.61%) |
Dec 26, 2018 | 60.43 | 63.07 | 59.95 | 62.99 | 348,741 | +2.71(+4.50%) |
Dec 24, 2018 | 61.42 | 61.63 | 60.27 | 60.27 | 271,523 | -1.70(-2.74%) |
Dec 21, 2018 | 63.58 | 64.10 | 61.60 | 61.97 | 1,021,436 | -1.46(-2.30%) |
Dec 20, 2018 | 64.94 | 64.99 | 63.12 | 63.43 | 736,725 | -1.46(-2.25%) |
Dec 19, 2018 | 65.84 | 66.39 | 64.41 | 64.89 | 582,140 | -0.69(-1.06%) |
Dec 18, 2018 | 65.83 | 66.16 | 65.08 | 65.58 | 1,011,394 | +0.34(+0.52%) |
Dec 17, 2018 | 67.30 | 67.31 | 64.84 | 65.24 | 953,533 | -2.13(-3.17%) |
Dec 14, 2018 | 68.09 | 68.41 | 67.11 | 67.37 | 1,302,166 | -1.40(-2.04%) |
Dec 13, 2018 | 70.46 | 70.98 | 68.67 | 68.78 | 1,135,486 | -1.52(-2.17%) |
Dec 12, 2018 | 70.70 | 71.37 | 70.25 | 70.30 | 783,830 | +0.78(+1.12%) |
Dec 11, 2018 | 70.27 | 71.00 | 69.52 | 69.53 | 516,857 | +0.03(+0.04%) |
Dec 10, 2018 | 70.66 | 70.84 | 68.98 | 69.50 | 498,399 | -0.98(-1.39%) |
Dec 07, 2018 | 73.14 | 74.07 | 69.95 | 70.48 | 932,950 | -2.49(-3.42%) |
Dec 06, 2018 | 73.50 | 73.71 | 71.84 | 72.97 | 989,206 | -1.88(-2.52%) |
Dec 04, 2018 | 76.43 | 76.62 | 74.70 | 74.85 | 605,107 | -1.59(-2.08%) |
Dec 03, 2018 | 76.86 | 76.97 | 75.69 | 76.44 | 620,270 | +0.83(+1.10%) |
Nov 30, 2018 | 75.69 | 76.09 | 75.25 | 75.61 | 604,240 | -0.48(-0.63%) |
Nov 29, 2018 | 75.46 | 76.22 | 74.98 | 76.09 | 466,904 | +0.37(+0.49%) |
Nov 28, 2018 | 74.48 | 75.74 | 73.41 | 75.72 | 406,160 | +1.69(+2.29%) |
Nov 27, 2018 | 74.44 | 74.44 | 73.15 | 74.03 | 671,283 | -0.94(-1.25%) |
Nov 26, 2018 | 75.57 | 75.88 | 74.96 | 74.97 | 431,721 | -0.20(-0.27%) |
Nov 23, 2018 | 73.95 | 75.68 | 73.94 | 75.17 | 262,679 | +0.41(+0.54%) |
Nov 21, 2018 | 74.76 | 74.76 | 74.76 | 0 | +0.65(+0.88%) | |
Nov 20, 2018 | 72.87 | 74.40 | 72.70 | 74.11 | 748,455 | +0.17(+0.24%) |
Nov 19, 2018 | 75.33 | 75.94 | 73.83 | 73.94 | 666,988 | -1.82(-2.41%) |
Nov 16, 2018 | 75.43 | 75.87 | 74.37 | 75.76 | 1,179,774 | -0.04(-0.05%) |
Nov 15, 2018 | 74.13 | 76.53 | 74.00 | 75.80 | 1,315,752 | +1.36(+1.83%) |
Nov 14, 2018 | 75.35 | 75.49 | 73.75 | 74.43 | 656,332 | -0.72(-0.96%) |
Nov 13, 2018 | 75.89 | 76.24 | 74.78 | 75.15 | 373,066 | -0.55(-0.73%) |
Nov 12, 2018 | 77.30 | 77.30 | 75.39 | 75.70 | 743,846 | -1.28(-1.66%) |
Nov 09, 2018 | 76.74 | 77.42 | 75.32 | 76.98 | 1,543,809 | -0.18(-0.24%) |
Nov 08, 2018 | 77.55 | 78.07 | 76.67 | 77.17 | 1,371,410 | -0.13(-0.17%) |
Nov 07, 2018 | 72.93 | 77.80 | 72.93 | 77.30 | 2,583,241 | +5.64(+7.88%) |
Nov 06, 2018 | 70.76 | 72.34 | 70.75 | 71.65 | 894,482 | +0.72(+1.01%) |
Nov 05, 2018 | 70.68 | 71.30 | 69.43 | 70.93 | 711,138 | +0.67(+0.96%) |
Nov 02, 2018 | 69.89 | 71.02 | 69.63 | 70.26 | 545,020 | +0.77(+1.11%) |
Nov 01, 2018 | 68.61 | 69.85 | 68.12 | 69.49 | 581,574 | +1.39(+2.04%) |
Oct 31, 2018 | 68.39 | 69.14 | 67.99 | 68.10 | 409,875 | +0.37(+0.54%) |
Oct 30, 2018 | 66.53 | 67.82 | 66.01 | 67.73 | 739,972 | +1.33(+2.01%) |
Oct 29, 2018 | 68.77 | 68.84 | 65.72 | 66.40 | 964,127 | -1.45(-2.14%) |
Oct 26, 2018 | 67.30 | 68.88 | 66.53 | 67.85 | 451,051 | -0.34(-0.50%) |
Oct 25, 2018 | 67.16 | 69.10 | 66.49 | 68.19 | 1,296,872 | +1.39(+2.08%) |
Oct 24, 2018 | 68.72 | 69.01 | 66.73 | 66.80 | 589,752 | -2.00(-2.90%) |
Oct 23, 2018 | 68.10 | 69.11 | 67.27 | 68.80 | 445,799 | -0.28(-0.40%) |
Oct 22, 2018 | 68.97 | 69.23 | 68.43 | 69.08 | 571,315 | +0.35(+0.51%) |
Oct 19, 2018 | 69.16 | 69.39 | 68.37 | 68.73 | 426,500 | -0.17(-0.25%) |
Oct 18, 2018 | 69.51 | 70.22 | 68.67 | 68.90 | 611,668 | -0.74(-1.06%) |
Oct 17, 2018 | 69.95 | 70.13 | 69.21 | 69.64 | 289,910 | -0.62(-0.88%) |
Oct 16, 2018 | 69.07 | 70.36 | 68.65 | 70.25 | 297,013 | +1.50(+2.18%) |
Oct 15, 2018 | 68.67 | 69.12 | 68.19 | 68.75 | 453,971 | -0.17(-0.25%) |
Oct 12, 2018 | 69.87 | 70.05 | 68.20 | 68.93 | 615,199 | -0.32(-0.47%) |
Oct 11, 2018 | 70.88 | 71.05 | 69.17 | 69.25 | 853,454 | -1.68(-2.36%) |
Oct 10, 2018 | 73.17 | 73.45 | 70.88 | 70.93 | 1,023,479 | -2.47(-3.36%) |
Oct 09, 2018 | 75.28 | 75.35 | 73.17 | 73.39 | 1,308,364 | -2.42(-3.19%) |
Oct 08, 2018 | 76.11 | 76.63 | 75.34 | 75.81 | 965,236 | -0.48(-0.63%) |
Oct 05, 2018 | 76.44 | 76.49 | 75.46 | 76.29 | 393,583 | -0.12(-0.16%) |
Oct 04, 2018 | 76.72 | 76.86 | 75.91 | 76.41 | 408,267 | -0.49(-0.63%) |
Oct 03, 2018 | 77.04 | 77.55 | 76.67 | 76.90 | 443,075 | +0.06(+0.08%) |
Oct 02, 2018 | 77.63 | 77.92 | 76.77 | 76.84 | 400,854 | -0.68(-0.88%) |
Oct 01, 2018 | 77.68 | 78.10 | 77.30 | 77.52 | 374,670 | +0.32(+0.42%) |
Sep 28, 2018 | 77.07 | 77.55 | 76.82 | 77.19 | 470,714 | -0.16(-0.20%) |
Sep 27, 2018 | 77.86 | 78.23 | 77.28 | 77.35 | 318,711 | -0.48(-0.62%) |
Sep 26, 2018 | 79.11 | 79.11 | 77.79 | 77.83 | 432,223 | -1.32(-1.66%) |
Sep 25, 2018 | 78.81 | 79.43 | 78.29 | 79.15 | 551,285 | +0.62(+0.79%) |
Sep 24, 2018 | 78.65 | 78.87 | 78.22 | 78.53 | 402,546 | -0.33(-0.42%) |
Sep 21, 2018 | 79.45 | 79.65 | 78.84 | 78.86 | 484,402 | -0.40(-0.50%) |
Sep 20, 2018 | 78.72 | 79.46 | 78.72 | 79.26 | 352,019 | +0.77(+0.99%) |
Sep 19, 2018 | 78.11 | 79.06 | 78.11 | 78.48 | 266,936 | +0.43(+0.55%) |
Sep 18, 2018 | 77.98 | 78.31 | 77.66 | 78.05 | 314,538 | +0.08(+0.11%) |
Sep 17, 2018 | 77.88 | 78.25 | 77.11 | 77.97 | 501,003 | +0.09(+0.12%) |
Sep 14, 2018 | 78.02 | 78.40 | 77.59 | 77.88 | 337,637 | +0.00(+0.00%) |
Sep 13, 2018 | 77.48 | 77.98 | 77.35 | 77.88 | 381,718 | +0.71(+0.92%) |
Sep 12, 2018 | 77.66 | 77.74 | 76.88 | 77.17 | 334,221 | -0.47(-0.60%) |
Sep 11, 2018 | 76.78 | 77.77 | 76.56 | 77.64 | 553,172 | +0.73(+0.95%) |
Sep 10, 2018 | 77.50 | 77.78 | 76.91 | 76.91 | 669,174 | -0.29(-0.37%) |
Sep 07, 2018 | 77.39 | 77.71 | 76.87 | 77.19 | 406,294 | -0.52(-0.66%) |
Sep 06, 2018 | 77.78 | 78.08 | 77.25 | 77.71 | 557,207 | +0.08(+0.11%) |
Sep 05, 2018 | 76.98 | 77.84 | 76.98 | 77.63 | 388,885 | +0.46(+0.60%) |