Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 78.22 | 79.67 | 77.91 | 79.00 | 424,311 | +0.78(+1.00%) |
Aug 29, 2019 | 79.69 | 80.66 | 78.11 | 78.22 | 612,387 | -0.18(-0.23%) |
Aug 28, 2019 | 75.06 | 79.47 | 74.60 | 78.40 | 1,072,191 | +2.47(+3.26%) |
Aug 27, 2019 | 73.42 | 76.47 | 72.93 | 75.93 | 1,066,221 | +3.88(+5.38%) |
Aug 26, 2019 | 72.06 | 74.04 | 71.98 | 72.05 | 624,684 | +0.42(+0.58%) |
Aug 23, 2019 | 71.54 | 74.05 | 71.26 | 71.63 | 893,525 | -0.43(-0.59%) |
Aug 22, 2019 | 73.48 | 73.91 | 72.01 | 72.06 | 313,722 | -2.01(-2.72%) |
Aug 21, 2019 | 77.62 | 77.70 | 73.48 | 74.07 | 996,104 | -3.21(-4.15%) |
Aug 20, 2019 | 77.00 | 77.66 | 76.66 | 77.28 | 592,495 | +0.41(+0.53%) |
Aug 19, 2019 | 75.62 | 77.06 | 75.15 | 76.87 | 646,752 | +3.52(+4.79%) |
Aug 16, 2019 | 72.06 | 73.75 | 72.06 | 73.36 | 424,201 | +2.04(+2.86%) |
Aug 15, 2019 | 71.87 | 72.68 | 71.28 | 71.32 | 595,539 | +0.53(+0.74%) |
Aug 14, 2019 | 70.46 | 71.31 | 69.80 | 70.79 | 679,793 | -1.77(-2.44%) |
Aug 13, 2019 | 69.92 | 72.76 | 69.62 | 72.56 | 704,294 | +2.31(+3.29%) |
Aug 12, 2019 | 68.40 | 70.65 | 67.91 | 70.25 | 580,673 | +0.84(+1.21%) |
Aug 09, 2019 | 70.66 | 70.85 | 68.29 | 69.40 | 764,665 | -1.55(-2.18%) |
Aug 08, 2019 | 71.85 | 72.61 | 70.30 | 70.95 | 1,001,130 | -0.66(-0.92%) |
Aug 07, 2019 | 73.34 | 74.28 | 70.16 | 71.62 | 1,871,657 | -1.00(-1.37%) |
Aug 06, 2019 | 73.38 | 74.31 | 71.49 | 72.61 | 990,466 | +1.03(+1.44%) |
Aug 05, 2019 | 71.72 | 73.09 | 70.24 | 71.58 | 1,360,264 | -2.34(-3.16%) |
Aug 02, 2019 | 76.52 | 76.62 | 73.70 | 73.92 | 1,247,891 | -3.13(-4.06%) |
Aug 01, 2019 | 76.87 | 79.39 | 76.25 | 77.04 | 1,320,487 | +0.00(+0.00%) |
Jul 31, 2019 | 76.04 | 77.44 | 75.50 | 77.04 | 742,242 | +0.85(+1.12%) |
Jul 30, 2019 | 76.14 | 77.04 | 75.85 | 76.19 | 496,656 | -0.34(-0.44%) |
Jul 29, 2019 | 77.12 | 77.59 | 75.85 | 76.53 | 724,622 | -0.73(-0.95%) |
Jul 26, 2019 | 77.80 | 78.30 | 76.46 | 77.26 | 679,273 | -0.30(-0.39%) |
Jul 25, 2019 | 77.85 | 77.94 | 75.93 | 77.56 | 637,624 | +0.08(+0.11%) |
Jul 24, 2019 | 76.74 | 77.95 | 76.07 | 77.48 | 517,164 | +0.74(+0.97%) |
Jul 23, 2019 | 75.48 | 77.71 | 74.81 | 76.74 | 617,616 | +2.20(+2.96%) |
Jul 22, 2019 | 74.33 | 75.09 | 73.76 | 74.53 | 460,213 | +0.21(+0.28%) |
Jul 19, 2019 | 74.33 | 74.94 | 73.78 | 74.33 | 855,353 | +0.00(+0.00%) |
Jul 18, 2019 | 74.91 | 75.12 | 73.57 | 74.33 | 910,200 | -0.82(-1.10%) |
Jul 17, 2019 | 76.07 | 76.36 | 75.12 | 75.15 | 1,046,204 | -0.81(-1.06%) |
Jul 16, 2019 | 75.76 | 76.75 | 74.85 | 75.96 | 550,626 | -0.18(-0.24%) |
Jul 15, 2019 | 75.79 | 76.78 | 74.46 | 76.14 | 1,189,187 | +2.27(+3.07%) |
Jul 12, 2019 | 77.20 | 77.20 | 73.06 | 73.87 | 1,792,788 | -3.18(-4.13%) |
Jul 11, 2019 | 76.41 | 79.66 | 75.72 | 77.05 | 1,486,391 | +0.63(+0.82%) |
Jul 10, 2019 | 73.87 | 76.59 | 73.87 | 76.43 | 1,404,019 | +0.24(+0.32%) |
Jul 09, 2019 | 73.77 | 76.42 | 73.42 | 76.18 | 786,328 | +1.55(+2.08%) |
Jul 08, 2019 | 75.55 | 75.73 | 74.10 | 74.63 | 1,063,027 | -2.92(-3.76%) |
Jul 05, 2019 | 77.04 | 77.62 | 72.84 | 77.55 | 1,369,690 | -1.66(-2.09%) |
Jul 03, 2019 | 78.63 | 79.27 | 77.70 | 79.21 | 380,733 | +0.53(+0.67%) |
Jul 02, 2019 | 77.04 | 78.91 | 74.83 | 78.69 | 786,829 | +1.63(+2.12%) |
Jul 01, 2019 | 80.41 | 81.44 | 76.48 | 77.05 | 858,800 | -0.55(-0.71%) |
Jun 28, 2019 | 79.82 | 80.21 | 77.09 | 77.61 | 952,329 | -3.57(-4.40%) |
Jun 27, 2019 | 78.40 | 82.08 | 78.40 | 81.18 | 1,305,106 | +4.03(+5.23%) |
Jun 26, 2019 | 75.90 | 77.80 | 75.54 | 77.14 | 665,013 | +2.96(+4.00%) |
Jun 25, 2019 | 80.29 | 80.65 | 73.94 | 74.18 | 1,567,253 | -6.50(-8.06%) |
Jun 24, 2019 | 81.90 | 81.90 | 79.67 | 80.68 | 771,014 | -0.41(-0.50%) |
Jun 21, 2019 | 82.93 | 83.90 | 80.22 | 81.09 | 894,629 | -2.57(-3.07%) |
Jun 20, 2019 | 82.85 | 87.06 | 81.50 | 83.65 | 1,260,703 | +3.08(+3.82%) |
Jun 19, 2019 | 81.23 | 82.68 | 79.51 | 80.57 | 1,174,776 | -0.37(-0.46%) |
Jun 18, 2019 | 78.07 | 82.66 | 77.57 | 80.94 | 1,061,455 | +4.11(+5.34%) |
Jun 17, 2019 | 77.72 | 78.63 | 75.01 | 76.84 | 578,259 | -0.49(-0.63%) |
Jun 14, 2019 | 78.90 | 79.81 | 77.15 | 77.33 | 698,801 | -2.76(-3.44%) |
Jun 13, 2019 | 80.42 | 82.45 | 78.49 | 80.08 | 511,264 | +0.27(+0.34%) |
Jun 12, 2019 | 82.29 | 82.83 | 79.39 | 79.81 | 795,705 | -3.72(-4.45%) |
Jun 11, 2019 | 87.05 | 87.67 | 82.85 | 83.53 | 666,103 | -1.21(-1.42%) |
Jun 10, 2019 | 84.89 | 87.70 | 84.44 | 84.73 | 761,096 | +1.54(+1.85%) |
Jun 07, 2019 | 80.25 | 84.01 | 80.25 | 83.19 | 637,239 | +3.18(+3.98%) |
Jun 06, 2019 | 79.44 | 81.45 | 79.14 | 80.01 | 700,446 | +0.99(+1.25%) |
Jun 05, 2019 | 79.26 | 79.58 | 77.34 | 79.02 | 711,645 | +0.09(+0.11%) |
Jun 04, 2019 | 77.20 | 79.05 | 75.28 | 78.93 | 1,147,434 | +1.60(+2.06%) |
Jun 03, 2019 | 78.07 | 78.84 | 76.63 | 77.33 | 1,051,240 | -0.53(-0.68%) |
May 31, 2019 | 78.86 | 78.95 | 76.61 | 77.86 | 2,085,592 | -3.71(-4.55%) |
May 30, 2019 | 83.84 | 84.68 | 79.76 | 81.57 | 2,485,614 | -3.15(-3.72%) |
May 29, 2019 | 83.15 | 85.09 | 82.50 | 84.72 | 635,398 | +1.10(+1.31%) |
May 28, 2019 | 83.12 | 84.55 | 82.99 | 83.63 | 953,380 | +2.36(+2.90%) |
May 24, 2019 | 81.58 | 83.05 | 80.49 | 81.27 | 888,781 | +0.02(+0.02%) |
May 23, 2019 | 81.04 | 81.57 | 78.60 | 81.25 | 1,004,821 | -2.12(-2.54%) |
May 22, 2019 | 85.48 | 85.56 | 83.21 | 83.37 | 763,793 | -2.77(-3.22%) |
May 21, 2019 | 86.04 | 87.44 | 84.74 | 86.15 | 829,270 | +1.67(+1.97%) |
May 20, 2019 | 87.31 | 87.91 | 82.61 | 84.48 | 1,278,506 | -5.86(-6.49%) |
May 17, 2019 | 91.96 | 91.96 | 89.42 | 90.34 | 951,998 | -3.33(-3.55%) |
May 16, 2019 | 94.69 | 95.42 | 92.39 | 93.67 | 776,535 | -0.71(-0.75%) |
May 15, 2019 | 92.93 | 95.26 | 91.74 | 94.38 | 664,158 | +1.31(+1.40%) |
May 14, 2019 | 90.59 | 93.50 | 89.92 | 93.07 | 752,264 | +4.14(+4.66%) |
May 13, 2019 | 91.09 | 91.96 | 88.51 | 88.93 | 1,430,711 | -6.97(-7.27%) |
May 10, 2019 | 95.79 | 97.84 | 94.28 | 95.90 | 960,272 | +0.37(+0.39%) |
May 09, 2019 | 93.90 | 96.27 | 91.17 | 95.53 | 1,589,070 | -1.42(-1.47%) |
May 08, 2019 | 98.58 | 98.80 | 92.45 | 96.95 | 2,047,583 | -2.99(-2.99%) |
May 07, 2019 | 102.40 | 102.88 | 98.52 | 99.94 | 1,918,614 | -3.58(-3.46%) |
May 06, 2019 | 99.89 | 106.39 | 99.89 | 103.52 | 1,286,358 | -2.39(-2.26%) |
May 03, 2019 | 103.67 | 106.50 | 103.34 | 105.91 | 882,383 | +2.73(+2.64%) |
May 02, 2019 | 101.52 | 103.48 | 99.35 | 103.19 | 1,183,970 | +2.73(+2.72%) |
May 01, 2019 | 105.04 | 105.24 | 100.30 | 100.46 | 962,983 | -4.22(-4.04%) |
Apr 30, 2019 | 103.95 | 106.02 | 103.34 | 104.68 | 537,475 | -0.12(-0.11%) |
Apr 29, 2019 | 102.22 | 105.03 | 101.28 | 104.80 | 734,273 | +3.55(+3.51%) |
Apr 26, 2019 | 101.38 | 101.80 | 99.78 | 101.25 | 640,549 | -0.22(-0.21%) |
Apr 25, 2019 | 102.33 | 102.33 | 94.07 | 101.46 | 1,193,611 | -2.31(-2.23%) |
Apr 24, 2019 | 103.31 | 104.24 | 100.70 | 103.78 | 687,166 | +0.67(+0.65%) |
Apr 23, 2019 | 104.28 | 104.96 | 102.54 | 103.10 | 510,663 | -0.72(-0.70%) |
Apr 22, 2019 | 102.31 | 104.03 | 101.89 | 103.83 | 964,586 | +1.17(+1.14%) |
Apr 18, 2019 | 102.07 | 103.38 | 100.91 | 102.66 | 871,129 | +1.02(+1.00%) |
Apr 17, 2019 | 101.41 | 106.95 | 100.66 | 101.64 | 1,752,591 | +3.44(+3.51%) |
Apr 16, 2019 | 97.17 | 98.63 | 94.05 | 98.20 | 1,250,891 | +1.47(+1.52%) |
Apr 15, 2019 | 96.99 | 98.51 | 95.33 | 96.73 | 749,888 | -0.74(-0.76%) |
Apr 12, 2019 | 96.96 | 98.66 | 96.27 | 97.48 | 445,494 | +1.69(+1.76%) |
Apr 11, 2019 | 97.44 | 97.98 | 94.60 | 95.79 | 810,028 | -2.47(-2.52%) |
Apr 10, 2019 | 97.94 | 98.95 | 97.29 | 98.26 | 751,087 | +0.73(+0.74%) |
Apr 09, 2019 | 99.17 | 99.40 | 96.18 | 97.54 | 835,395 | -2.14(-2.15%) |
Apr 08, 2019 | 97.89 | 100.09 | 96.54 | 99.68 | 872,427 | +1.32(+1.35%) |
Apr 05, 2019 | 95.29 | 101.16 | 95.26 | 98.35 | 2,288,811 | +3.21(+3.37%) |
Apr 04, 2019 | 94.64 | 95.79 | 94.28 | 95.15 | 872,793 | +0.56(+0.59%) |
Apr 03, 2019 | 93.94 | 95.30 | 93.54 | 94.58 | 1,454,879 | +1.57(+1.69%) |
Apr 02, 2019 | 93.73 | 94.26 | 90.82 | 93.02 | 681,694 | -1.25(-1.33%) |
Apr 01, 2019 | 95.17 | 95.17 | 90.04 | 94.27 | 2,452,841 | -1.02(-1.07%) |
Mar 29, 2019 | 84.93 | 96.11 | 84.75 | 95.28 | 3,188,847 | +11.48(+13.69%) |
Mar 28, 2019 | 82.69 | 83.87 | 82.30 | 83.81 | 893,119 | +1.47(+1.78%) |
Mar 27, 2019 | 83.64 | 83.99 | 82.08 | 82.34 | 636,686 | -1.05(-1.26%) |
Mar 26, 2019 | 83.82 | 84.23 | 82.85 | 83.39 | 562,819 | +0.01(+0.01%) |
Mar 25, 2019 | 81.10 | 83.56 | 80.57 | 83.38 | 1,297,407 | +1.52(+1.86%) |
Mar 22, 2019 | 82.33 | 83.17 | 80.14 | 81.86 | 948,909 | -1.16(-1.40%) |
Mar 21, 2019 | 82.90 | 84.14 | 81.25 | 83.02 | 765,283 | -0.57(-0.68%) |
Mar 20, 2019 | 83.31 | 84.56 | 81.71 | 83.59 | 823,569 | -0.02(-0.02%) |
Mar 19, 2019 | 86.01 | 86.56 | 82.46 | 83.61 | 1,137,029 | -2.19(-2.56%) |
Mar 18, 2019 | 83.97 | 85.89 | 81.58 | 85.80 | 1,178,690 | +1.91(+2.28%) |
Mar 15, 2019 | 82.30 | 84.24 | 81.35 | 83.89 | 996,238 | +1.21(+1.46%) |
Mar 14, 2019 | 83.37 | 83.44 | 80.94 | 82.68 | 1,464,109 | -0.75(-0.90%) |
Mar 13, 2019 | 78.66 | 83.81 | 78.05 | 83.44 | 2,022,150 | +4.65(+5.90%) |
Mar 12, 2019 | 80.45 | 81.69 | 77.17 | 78.79 | 705,342 | -1.11(-1.38%) |
Mar 11, 2019 | 77.27 | 80.56 | 77.10 | 79.89 | 707,036 | +3.70(+4.85%) |
Mar 08, 2019 | 73.96 | 78.38 | 73.96 | 76.19 | 1,298,530 | -0.53(-0.69%) |
Mar 07, 2019 | 78.54 | 78.54 | 75.33 | 76.72 | 2,125,499 | -2.60(-3.28%) |
Mar 06, 2019 | 81.25 | 82.66 | 77.98 | 79.32 | 1,671,502 | -2.49(-3.05%) |
Mar 05, 2019 | 82.90 | 83.38 | 80.54 | 81.81 | 1,301,523 | -0.73(-0.88%) |
Mar 04, 2019 | 85.03 | 85.19 | 81.01 | 82.54 | 783,049 | -1.79(-2.13%) |
Mar 01, 2019 | 85.86 | 86.10 | 82.88 | 84.33 | 855,463 | -0.92(-1.07%) |
Feb 28, 2019 | 85.77 | 87.00 | 81.05 | 85.25 | 1,638,914 | -0.70(-0.81%) |
Feb 27, 2019 | 80.24 | 87.15 | 78.41 | 85.95 | 1,888,049 | +4.07(+4.97%) |
Feb 26, 2019 | 80.02 | 81.88 | 76.32 | 81.88 | 2,255,481 | -0.93(-1.13%) |
Feb 25, 2019 | 83.53 | 83.82 | 81.48 | 82.81 | 2,104,213 | +1.89(+2.33%) |
Feb 22, 2019 | 74.84 | 82.21 | 74.47 | 80.92 | 1,982,327 | +7.21(+9.77%) |
Feb 21, 2019 | 74.81 | 75.63 | 73.31 | 73.72 | 685,585 | -1.17(-1.56%) |
Feb 20, 2019 | 71.43 | 75.14 | 71.39 | 74.89 | 1,266,311 | +3.05(+4.25%) |
Feb 19, 2019 | 71.92 | 72.97 | 70.54 | 71.83 | 663,967 | +0.22(+0.30%) |
Feb 15, 2019 | 73.73 | 73.85 | 71.30 | 71.62 | 807,251 | -2.15(-2.91%) |
Feb 14, 2019 | 73.12 | 74.19 | 72.65 | 73.76 | 1,152,476 | +0.50(+0.68%) |
Feb 13, 2019 | 71.58 | 73.32 | 70.97 | 73.27 | 1,112,771 | +2.51(+3.55%) |
Feb 12, 2019 | 68.96 | 71.22 | 68.62 | 70.75 | 691,147 | +2.18(+3.17%) |
Feb 11, 2019 | 70.03 | 70.68 | 68.24 | 68.58 | 475,681 | -0.52(-0.75%) |
Feb 08, 2019 | 67.84 | 69.68 | 67.36 | 69.10 | 536,181 | +0.88(+1.29%) |
Feb 07, 2019 | 69.07 | 69.73 | 66.86 | 68.22 | 571,493 | -1.55(-2.22%) |
Feb 06, 2019 | 69.57 | 70.37 | 68.95 | 69.77 | 621,724 | +0.09(+0.13%) |
Feb 05, 2019 | 67.89 | 69.79 | 67.45 | 69.68 | 766,914 | +2.18(+3.22%) |
Feb 04, 2019 | 65.40 | 67.74 | 65.04 | 67.50 | 430,710 | +2.25(+3.44%) |
Feb 01, 2019 | 65.20 | 65.89 | 64.71 | 65.25 | 435,895 | -0.35(-0.54%) |
Jan 31, 2019 | 65.04 | 68.13 | 64.24 | 65.61 | 1,171,829 | +1.57(+2.45%) |
Jan 30, 2019 | 66.35 | 66.51 | 63.24 | 64.04 | 1,208,847 | -1.30(-1.98%) |
Jan 29, 2019 | 65.71 | 66.28 | 64.02 | 65.33 | 1,087,112 | +0.12(+0.18%) |
Jan 28, 2019 | 65.89 | 66.82 | 63.95 | 65.22 | 1,417,525 | -3.69(-5.35%) |
Jan 25, 2019 | 67.52 | 68.95 | 67.29 | 68.91 | 1,172,649 | +2.44(+3.67%) |
Jan 24, 2019 | 67.43 | 67.99 | 65.84 | 66.47 | 728,757 | -1.21(-1.79%) |
Jan 23, 2019 | 67.78 | 68.13 | 67.00 | 67.68 | 614,996 | +0.63(+0.93%) |
Jan 22, 2019 | 65.02 | 67.98 | 64.46 | 67.06 | 1,248,395 | +1.21(+1.84%) |
Jan 18, 2019 | 65.19 | 67.26 | 64.63 | 65.84 | 1,068,391 | +1.31(+2.02%) |
Jan 17, 2019 | 62.59 | 65.17 | 62.59 | 64.54 | 728,152 | +1.24(+1.96%) |
Jan 16, 2019 | 62.44 | 63.90 | 62.10 | 63.29 | 806,141 | +1.62(+2.63%) |
Jan 15, 2019 | 62.13 | 64.73 | 61.19 | 61.67 | 2,240,064 | +0.50(+0.82%) |
Jan 14, 2019 | 66.17 | 66.43 | 60.37 | 61.17 | 3,411,215 | -9.81(-13.82%) |
Jan 11, 2019 | 66.09 | 71.23 | 65.28 | 70.98 | 3,696,895 | -3.88(-5.18%) |
Jan 10, 2019 | 73.42 | 75.30 | 71.90 | 74.86 | 1,371,292 | +0.85(+1.15%) |
Jan 09, 2019 | 71.12 | 74.46 | 70.63 | 74.01 | 1,764,388 | +4.02(+5.74%) |
Jan 08, 2019 | 72.51 | 75.93 | 69.09 | 69.99 | 1,048,722 | -0.95(-1.34%) |
Jan 07, 2019 | 71.23 | 71.78 | 70.26 | 70.94 | 383,293 | +0.40(+0.57%) |
Jan 04, 2019 | 68.98 | 71.97 | 68.98 | 70.55 | 778,897 | +3.05(+4.51%) |
Jan 03, 2019 | 67.96 | 68.73 | 66.87 | 67.50 | 635,604 | -1.64(-2.37%) |
Jan 02, 2019 | 68.71 | 69.52 | 66.62 | 69.14 | 779,933 | -1.77(-2.49%) |
Dec 31, 2018 | 73.27 | 73.75 | 70.36 | 70.91 | 385,035 | -1.20(-1.66%) |
Dec 28, 2018 | 71.49 | 73.49 | 71.32 | 72.10 | 795,005 | +1.20(+1.69%) |
Dec 27, 2018 | 69.32 | 71.02 | 68.76 | 70.91 | 578,065 | +0.24(+0.33%) |
Dec 26, 2018 | 69.05 | 70.86 | 67.76 | 70.67 | 475,962 | +2.28(+3.34%) |
Dec 24, 2018 | 66.54 | 69.54 | 66.17 | 68.39 | 444,059 | +1.22(+1.82%) |
Dec 21, 2018 | 70.00 | 71.60 | 66.87 | 67.16 | 1,366,601 | -2.27(-3.26%) |
Dec 20, 2018 | 72.28 | 73.47 | 68.74 | 69.43 | 1,293,165 | -2.37(-3.30%) |
Dec 19, 2018 | 74.71 | 75.93 | 71.55 | 71.80 | 771,893 | -2.46(-3.31%) |
Dec 18, 2018 | 77.87 | 77.87 | 74.24 | 74.25 | 1,284,174 | -3.85(-4.93%) |
Dec 17, 2018 | 78.97 | 79.61 | 77.35 | 78.11 | 1,111,885 | -1.17(-1.47%) |
Dec 14, 2018 | 79.96 | 81.44 | 79.11 | 79.27 | 905,220 | -1.94(-2.39%) |
Dec 13, 2018 | 82.80 | 83.68 | 80.36 | 81.21 | 926,652 | -1.77(-2.13%) |
Dec 12, 2018 | 84.79 | 85.65 | 81.82 | 82.98 | 1,063,969 | -1.29(-1.53%) |
Dec 11, 2018 | 81.60 | 84.80 | 81.60 | 84.27 | 1,084,714 | +4.29(+5.36%) |
Dec 10, 2018 | 77.53 | 80.87 | 77.53 | 79.98 | 1,360,113 | +1.40(+1.79%) |
Dec 07, 2018 | 78.15 | 81.01 | 77.75 | 78.58 | 1,116,714 | -0.24(-0.30%) |
Dec 06, 2018 | 74.97 | 79.42 | 74.86 | 78.81 | 1,668,518 | +0.44(+0.57%) |
Dec 04, 2018 | 79.29 | 80.27 | 78.20 | 78.37 | 1,133,483 | -2.21(-2.74%) |
Dec 03, 2018 | 78.86 | 81.99 | 77.95 | 80.58 | 1,967,027 | +5.95(+7.97%) |
Nov 30, 2018 | 72.31 | 75.35 | 71.61 | 74.63 | 775,808 | +2.37(+3.29%) |
Nov 29, 2018 | 72.18 | 72.86 | 69.88 | 72.26 | 778,748 | -0.76(-1.04%) |
Nov 28, 2018 | 74.06 | 74.47 | 69.72 | 73.02 | 1,264,575 | +0.00(+0.00%) |
Nov 27, 2018 | 69.85 | 73.37 | 67.57 | 73.02 | 1,161,603 | +2.76(+3.93%) |
Nov 26, 2018 | 69.11 | 70.47 | 67.52 | 70.26 | 991,796 | +3.80(+5.71%) |
Nov 23, 2018 | 69.74 | 70.33 | 66.03 | 66.46 | 883,817 | -5.18(-7.24%) |
Nov 21, 2018 | 71.64 | 71.64 | 71.64 | 0 | +4.40(+6.54%) | |
Nov 20, 2018 | 64.75 | 68.13 | 64.37 | 67.25 | 1,167,932 | +0.34(+0.50%) |
Nov 19, 2018 | 69.39 | 70.15 | 66.33 | 66.91 | 838,819 | -3.28(-4.67%) |
Nov 16, 2018 | 70.11 | 71.12 | 68.59 | 70.19 | 922,320 | -1.03(-1.45%) |
Nov 15, 2018 | 68.33 | 71.50 | 67.09 | 71.23 | 1,217,660 | +4.66(+7.00%) |
Nov 14, 2018 | 63.57 | 68.33 | 63.57 | 66.57 | 1,267,963 | +2.61(+4.08%) |
Nov 13, 2018 | 60.35 | 64.72 | 60.33 | 63.96 | 1,496,553 | +5.53(+9.46%) |
Nov 12, 2018 | 60.79 | 61.09 | 55.68 | 58.43 | 1,498,651 | -3.81(-6.12%) |
Nov 09, 2018 | 62.09 | 62.98 | 60.87 | 62.23 | 1,119,913 | -1.37(-2.15%) |
Nov 08, 2018 | 68.57 | 68.89 | 63.03 | 63.60 | 1,290,688 | -6.51(-9.28%) |
Nov 07, 2018 | 69.67 | 70.51 | 68.38 | 70.11 | 520,947 | +1.40(+2.04%) |
Nov 06, 2018 | 68.78 | 70.51 | 67.65 | 68.71 | 540,804 | +0.34(+0.50%) |
Nov 05, 2018 | 68.51 | 68.94 | 65.78 | 68.36 | 539,809 | -0.64(-0.93%) |
Nov 02, 2018 | 71.12 | 71.18 | 66.97 | 69.00 | 746,903 | -1.44(-2.05%) |
Nov 01, 2018 | 66.12 | 71.58 | 64.08 | 70.45 | 1,930,136 | +4.84(+7.38%) |
Oct 31, 2018 | 63.29 | 66.42 | 62.27 | 65.61 | 1,991,120 | +4.12(+6.71%) |
Oct 30, 2018 | 64.27 | 64.77 | 60.38 | 61.48 | 1,273,920 | -3.33(-5.13%) |
Oct 29, 2018 | 66.29 | 68.73 | 63.68 | 64.81 | 2,297,569 | +0.29(+0.45%) |
Oct 26, 2018 | 60.69 | 65.60 | 59.95 | 64.52 | 1,365,718 | +1.77(+2.82%) |
Oct 25, 2018 | 59.61 | 62.88 | 59.61 | 62.75 | 1,466,278 | +3.64(+6.16%) |
Oct 24, 2018 | 60.72 | 61.15 | 58.55 | 59.11 | 1,275,032 | -2.05(-3.35%) |
Oct 23, 2018 | 57.89 | 63.42 | 57.42 | 61.16 | 2,384,211 | +0.47(+0.78%) |
Oct 22, 2018 | 60.37 | 62.25 | 59.43 | 60.68 | 1,208,054 | +2.87(+4.97%) |
Oct 19, 2018 | 59.34 | 59.59 | 56.67 | 57.81 | 978,586 | -0.54(-0.93%) |
Oct 18, 2018 | 61.71 | 61.71 | 58.12 | 58.35 | 1,617,327 | -4.09(-6.55%) |
Oct 17, 2018 | 63.30 | 63.30 | 61.30 | 62.44 | 997,630 | -0.81(-1.28%) |
Oct 16, 2018 | 62.69 | 63.74 | 61.93 | 63.25 | 839,605 | +1.18(+1.90%) |
Oct 15, 2018 | 61.18 | 62.84 | 60.41 | 62.07 | 1,349,743 | -0.40(-0.64%) |
Oct 12, 2018 | 61.68 | 63.00 | 60.97 | 62.47 | 1,193,059 | +2.73(+4.57%) |
Oct 11, 2018 | 58.69 | 62.15 | 58.69 | 59.74 | 1,351,758 | +0.20(+0.33%) |
Oct 10, 2018 | 59.43 | 60.98 | 58.43 | 59.54 | 1,401,256 | -0.38(-0.64%) |
Oct 09, 2018 | 60.11 | 62.51 | 59.70 | 59.92 | 984,670 | -0.80(-1.31%) |
Oct 08, 2018 | 59.93 | 61.39 | 58.70 | 60.72 | 967,656 | -0.95(-1.54%) |
Oct 05, 2018 | 63.39 | 63.39 | 60.03 | 61.67 | 1,602,477 | -1.83(-2.88%) |
Oct 04, 2018 | 65.50 | 65.63 | 61.61 | 63.50 | 1,723,560 | -3.22(-4.82%) |
Oct 03, 2018 | 67.26 | 67.82 | 66.39 | 66.72 | 460,477 | +0.15(+0.23%) |
Oct 02, 2018 | 66.00 | 67.14 | 63.65 | 66.57 | 1,339,983 | -1.19(-1.75%) |
Oct 01, 2018 | 68.38 | 70.61 | 66.89 | 67.75 | 799,835 | -2.41(-3.44%) |
Sep 28, 2018 | 74.62 | 74.78 | 69.75 | 70.17 | 1,527,345 | -4.85(-6.46%) |
Sep 27, 2018 | 74.55 | 75.89 | 74.33 | 75.01 | 359,835 | +0.68(+0.91%) |
Sep 26, 2018 | 72.83 | 75.26 | 72.52 | 74.33 | 593,415 | +1.75(+2.41%) |
Sep 25, 2018 | 73.21 | 73.21 | 71.62 | 72.59 | 502,866 | -0.39(-0.53%) |
Sep 24, 2018 | 73.81 | 73.94 | 71.80 | 72.97 | 615,768 | -2.04(-2.72%) |
Sep 21, 2018 | 75.78 | 76.83 | 74.71 | 75.01 | 1,293,896 | +1.87(+2.55%) |
Sep 20, 2018 | 72.80 | 73.37 | 71.25 | 73.15 | 610,565 | +0.92(+1.27%) |
Sep 19, 2018 | 70.29 | 72.86 | 69.79 | 72.23 | 753,717 | +2.96(+4.28%) |
Sep 18, 2018 | 69.14 | 71.35 | 68.89 | 69.27 | 1,180,704 | +0.38(+0.55%) |
Sep 17, 2018 | 69.61 | 70.61 | 68.40 | 68.89 | 962,829 | -1.22(-1.75%) |
Sep 14, 2018 | 70.18 | 71.05 | 69.46 | 70.11 | 744,696 | +0.81(+1.16%) |
Sep 13, 2018 | 67.98 | 70.36 | 67.89 | 69.30 | 1,033,816 | +2.77(+4.17%) |
Sep 12, 2018 | 65.51 | 67.60 | 64.25 | 66.53 | 912,046 | +0.75(+1.14%) |
Sep 11, 2018 | 64.36 | 67.32 | 62.74 | 65.78 | 1,341,207 | +0.73(+1.11%) |
Sep 10, 2018 | 70.70 | 70.70 | 63.22 | 65.05 | 2,300,835 | -5.76(-8.14%) |
Sep 07, 2018 | 69.96 | 72.06 | 69.32 | 70.82 | 556,591 | +0.44(+0.62%) |
Sep 06, 2018 | 70.26 | 71.88 | 69.68 | 70.38 | 900,919 | +0.58(+0.83%) |
Sep 05, 2018 | 71.43 | 71.73 | 68.59 | 69.80 | 1,772,852 | -2.86(-3.93%) |