Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 52.82 | 52.82 | 51.61 | 52.03 | 22,600 | -0.67(-1.27%) |
Aug 29, 2019 | 52.15 | 53.21 | 52.10 | 52.70 | 37,546 | +0.44(+0.84%) |
Aug 28, 2019 | 51.37 | 52.95 | 51.21 | 52.27 | 22,596 | +0.59(+1.13%) |
Aug 27, 2019 | 52.13 | 52.52 | 50.64 | 51.68 | 55,546 | -0.04(-0.07%) |
Aug 26, 2019 | 51.80 | 52.08 | 51.30 | 51.72 | 45,248 | +0.33(+0.63%) |
Aug 23, 2019 | 52.41 | 52.50 | 50.65 | 51.39 | 56,716 | -1.63(-3.07%) |
Aug 22, 2019 | 53.50 | 53.95 | 52.20 | 53.02 | 41,724 | -0.52(-0.97%) |
Aug 21, 2019 | 53.73 | 53.86 | 52.48 | 53.54 | 65,873 | +0.30(+0.56%) |
Aug 20, 2019 | 53.90 | 54.62 | 53.20 | 53.24 | 57,910 | -0.70(-1.29%) |
Aug 19, 2019 | 54.51 | 54.66 | 53.31 | 53.94 | 59,815 | +0.14(+0.26%) |
Aug 16, 2019 | 53.74 | 54.40 | 53.35 | 53.80 | 71,891 | +0.17(+0.31%) |
Aug 15, 2019 | 53.70 | 53.82 | 52.28 | 53.63 | 76,750 | +0.07(+0.12%) |
Aug 14, 2019 | 55.04 | 55.40 | 52.58 | 53.57 | 76,014 | -2.17(-3.90%) |
Aug 13, 2019 | 55.22 | 56.37 | 55.22 | 55.74 | 83,980 | +0.53(+0.96%) |
Aug 12, 2019 | 55.62 | 56.02 | 54.94 | 55.21 | 87,526 | -0.85(-1.51%) |
Aug 09, 2019 | 56.11 | 56.93 | 54.32 | 56.06 | 71,568 | -0.35(-0.63%) |
Aug 08, 2019 | 55.83 | 57.11 | 55.79 | 56.41 | 51,910 | +0.70(+1.25%) |
Aug 07, 2019 | 55.75 | 56.44 | 54.34 | 55.71 | 59,782 | -0.67(-1.19%) |
Aug 06, 2019 | 59.19 | 59.41 | 56.11 | 56.38 | 107,986 | -2.63(-4.46%) |
Aug 05, 2019 | 58.37 | 59.44 | 57.80 | 59.01 | 68,924 | -0.19(-0.31%) |
Aug 02, 2019 | 59.53 | 61.25 | 57.61 | 59.20 | 127,962 | -2.61(-4.22%) |
Aug 01, 2019 | 63.45 | 64.25 | 61.39 | 61.81 | 56,006 | -1.37(-2.16%) |
Jul 31, 2019 | 63.68 | 65.22 | 63.17 | 63.17 | 75,243 | -0.38(-0.60%) |
Jul 30, 2019 | 63.56 | 64.87 | 62.96 | 63.56 | 52,312 | -0.09(-0.15%) |
Jul 29, 2019 | 63.54 | 63.87 | 62.62 | 63.65 | 27,629 | +0.03(+0.04%) |
Jul 26, 2019 | 63.97 | 64.41 | 63.19 | 63.62 | 49,936 | -0.23(-0.36%) |
Jul 25, 2019 | 63.81 | 65.26 | 63.74 | 63.85 | 47,707 | -0.07(-0.10%) |
Jul 24, 2019 | 63.69 | 64.24 | 63.11 | 63.92 | 31,284 | +0.15(+0.23%) |
Jul 23, 2019 | 63.37 | 64.39 | 63.20 | 63.77 | 23,145 | +0.58(+0.91%) |
Jul 22, 2019 | 63.65 | 63.98 | 61.64 | 63.19 | 37,295 | -0.67(-1.05%) |
Jul 19, 2019 | 64.07 | 64.87 | 63.73 | 63.86 | 58,223 | -0.16(-0.25%) |
Jul 18, 2019 | 64.74 | 65.06 | 63.92 | 64.02 | 44,660 | -0.84(-1.29%) |
Jul 17, 2019 | 65.63 | 65.63 | 64.60 | 64.86 | 64,173 | -1.11(-1.68%) |
Jul 16, 2019 | 66.06 | 67.56 | 65.26 | 65.96 | 37,216 | -0.66(-0.99%) |
Jul 15, 2019 | 66.56 | 68.20 | 64.68 | 66.62 | 70,872 | -2.50(-3.62%) |
Jul 12, 2019 | 67.95 | 69.49 | 67.87 | 69.12 | 17,649 | +1.19(+1.75%) |
Jul 11, 2019 | 68.55 | 69.02 | 67.85 | 67.93 | 18,844 | -0.59(-0.87%) |
Jul 10, 2019 | 69.54 | 69.54 | 67.83 | 68.53 | 44,848 | -0.61(-0.89%) |
Jul 09, 2019 | 69.50 | 69.79 | 68.19 | 69.14 | 53,040 | -0.52(-0.75%) |
Jul 08, 2019 | 69.65 | 70.50 | 69.33 | 69.66 | 53,283 | -0.55(-0.78%) |
Jul 05, 2019 | 70.54 | 71.33 | 69.32 | 70.21 | 32,131 | -0.47(-0.67%) |
Jul 03, 2019 | 69.74 | 70.93 | 69.09 | 70.68 | 25,877 | +1.16(+1.67%) |
Jul 02, 2019 | 69.92 | 69.92 | 68.29 | 69.52 | 30,411 | -0.69(-0.98%) |
Jul 01, 2019 | 70.47 | 71.34 | 68.98 | 70.21 | 54,676 | +1.05(+1.52%) |
Jun 28, 2019 | 71.41 | 73.04 | 69.15 | 69.16 | 139,309 | -2.03(-2.85%) |
Jun 27, 2019 | 70.73 | 71.26 | 70.37 | 71.19 | 35,610 | +0.98(+1.40%) |
Jun 26, 2019 | 70.47 | 70.82 | 69.28 | 70.21 | 111,941 | +0.01(+0.01%) |
Jun 25, 2019 | 71.05 | 71.75 | 69.26 | 70.20 | 74,536 | -1.05(-1.47%) |
Jun 24, 2019 | 71.96 | 72.85 | 69.44 | 71.25 | 129,356 | -0.71(-0.99%) |
Jun 21, 2019 | 72.93 | 74.06 | 71.19 | 71.96 | 125,615 | -1.34(-1.83%) |
Jun 20, 2019 | 74.46 | 74.69 | 73.30 | 73.30 | 34,101 | -0.42(-0.57%) |
Jun 19, 2019 | 74.39 | 75.11 | 72.90 | 73.72 | 71,270 | -0.50(-0.67%) |
Jun 18, 2019 | 74.13 | 74.91 | 73.45 | 74.22 | 44,345 | +0.60(+0.82%) |
Jun 17, 2019 | 73.48 | 75.05 | 73.43 | 73.62 | 91,463 | +0.02(+0.03%) |
Jun 14, 2019 | 73.31 | 74.55 | 72.51 | 73.60 | 69,870 | +0.33(+0.46%) |
Jun 13, 2019 | 71.92 | 74.47 | 71.92 | 73.27 | 62,801 | +1.59(+2.21%) |
Jun 12, 2019 | 72.48 | 73.38 | 71.41 | 71.68 | 60,802 | -0.95(-1.30%) |
Jun 11, 2019 | 71.37 | 72.63 | 71.04 | 72.63 | 78,397 | +1.84(+2.59%) |
Jun 10, 2019 | 69.36 | 72.09 | 69.08 | 70.79 | 70,726 | +1.43(+2.06%) |
Jun 07, 2019 | 70.11 | 70.98 | 69.10 | 69.36 | 109,118 | -0.48(-0.69%) |
Jun 06, 2019 | 71.97 | 72.33 | 68.85 | 69.85 | 36,452 | -1.87(-2.61%) |
Jun 05, 2019 | 73.36 | 76.05 | 71.32 | 71.72 | 50,684 | -1.36(-1.87%) |
Jun 04, 2019 | 70.32 | 73.38 | 69.84 | 73.08 | 49,099 | +3.34(+4.79%) |
Jun 03, 2019 | 68.07 | 69.75 | 68.01 | 69.74 | 41,697 | +1.29(+1.88%) |
May 31, 2019 | 70.58 | 71.41 | 68.12 | 68.45 | 41,620 | -2.68(-3.77%) |
May 30, 2019 | 70.58 | 71.87 | 70.58 | 71.13 | 24,656 | +0.56(+0.79%) |
May 29, 2019 | 72.95 | 73.07 | 69.68 | 70.58 | 31,768 | -2.63(-3.60%) |
May 28, 2019 | 72.76 | 74.65 | 72.76 | 73.21 | 97,839 | +0.22(+0.30%) |
May 24, 2019 | 74.78 | 77.47 | 72.36 | 72.99 | 40,649 | -1.48(-1.99%) |
May 23, 2019 | 74.56 | 75.21 | 73.45 | 74.47 | 37,021 | -0.74(-0.99%) |
May 22, 2019 | 76.40 | 77.71 | 74.58 | 75.21 | 40,134 | -1.43(-1.86%) |
May 21, 2019 | 75.09 | 76.91 | 74.51 | 76.64 | 43,145 | +1.96(+2.62%) |
May 20, 2019 | 74.89 | 75.20 | 73.55 | 74.69 | 23,980 | -0.46(-0.62%) |
May 17, 2019 | 75.51 | 77.65 | 74.70 | 75.15 | 32,455 | -0.93(-1.22%) |
May 16, 2019 | 75.72 | 76.77 | 75.21 | 76.08 | 28,715 | +0.63(+0.84%) |
May 15, 2019 | 75.83 | 76.47 | 74.20 | 75.45 | 39,706 | -0.66(-0.87%) |
May 14, 2019 | 77.04 | 77.25 | 74.85 | 76.11 | 32,153 | -0.94(-1.22%) |
May 13, 2019 | 73.55 | 77.90 | 72.74 | 77.04 | 54,969 | +2.05(+2.73%) |
May 10, 2019 | 76.11 | 77.67 | 74.28 | 74.99 | 47,119 | -1.57(-2.05%) |
May 09, 2019 | 76.77 | 77.22 | 74.28 | 76.56 | 42,085 | -0.28(-0.36%) |
May 08, 2019 | 75.94 | 78.64 | 75.53 | 76.84 | 36,903 | +0.52(+0.68%) |
May 07, 2019 | 79.03 | 79.43 | 75.63 | 76.32 | 48,748 | -3.19(-4.01%) |
May 06, 2019 | 79.41 | 81.89 | 79.10 | 79.51 | 57,620 | -0.90(-1.12%) |
May 03, 2019 | 77.22 | 85.23 | 75.42 | 80.41 | 109,765 | +9.10(+12.76%) |
May 02, 2019 | 71.19 | 72.96 | 71.19 | 71.31 | 43,778 | +0.12(+0.17%) |
May 01, 2019 | 71.11 | 71.79 | 70.45 | 71.19 | 38,714 | +0.08(+0.12%) |
Apr 30, 2019 | 72.45 | 73.22 | 71.10 | 71.11 | 46,552 | -1.52(-2.09%) |
Apr 29, 2019 | 70.82 | 73.13 | 70.42 | 72.63 | 41,077 | +1.69(+2.38%) |
Apr 26, 2019 | 68.67 | 71.46 | 68.47 | 70.94 | 38,816 | +2.26(+3.30%) |
Apr 25, 2019 | 68.64 | 69.49 | 68.31 | 68.68 | 30,144 | -0.12(-0.18%) |
Apr 24, 2019 | 67.70 | 69.11 | 67.64 | 68.80 | 49,929 | +1.08(+1.59%) |
Apr 23, 2019 | 66.92 | 68.44 | 66.68 | 67.72 | 44,389 | +1.29(+1.94%) |
Apr 22, 2019 | 66.65 | 66.91 | 65.95 | 66.43 | 35,178 | -0.73(-1.09%) |
Apr 18, 2019 | 66.81 | 67.22 | 66.34 | 67.16 | 19,192 | +0.10(+0.15%) |
Apr 17, 2019 | 67.46 | 68.31 | 66.55 | 67.06 | 30,175 | -0.09(-0.14%) |
Apr 16, 2019 | 67.36 | 67.85 | 67.01 | 67.16 | 17,920 | -0.19(-0.29%) |
Apr 15, 2019 | 67.42 | 68.30 | 66.97 | 67.35 | 28,587 | -0.10(-0.15%) |
Apr 12, 2019 | 68.22 | 68.66 | 65.95 | 67.45 | 29,004 | -0.48(-0.71%) |
Apr 11, 2019 | 67.36 | 68.05 | 67.36 | 67.93 | 24,662 | +0.58(+0.85%) |
Apr 10, 2019 | 66.36 | 67.39 | 66.13 | 67.36 | 15,066 | +1.03(+1.55%) |
Apr 09, 2019 | 67.08 | 67.38 | 66.19 | 66.33 | 23,684 | -1.02(-1.51%) |
Apr 08, 2019 | 66.76 | 68.19 | 65.67 | 67.35 | 37,523 | +0.32(+0.48%) |
Apr 05, 2019 | 66.52 | 67.31 | 66.52 | 67.02 | 27,657 | +0.67(+1.00%) |
Apr 04, 2019 | 65.18 | 66.52 | 65.13 | 66.36 | 20,404 | +1.44(+2.22%) |
Apr 03, 2019 | 64.78 | 65.62 | 64.48 | 64.91 | 20,672 | +0.30(+0.46%) |
Apr 02, 2019 | 66.22 | 66.22 | 62.70 | 64.62 | 30,357 | -1.75(-2.64%) |
Apr 01, 2019 | 66.27 | 67.20 | 66.00 | 66.37 | 63,484 | +0.31(+0.48%) |
Mar 29, 2019 | 65.49 | 66.37 | 64.56 | 66.05 | 33,923 | +0.80(+1.22%) |
Mar 28, 2019 | 64.76 | 65.78 | 64.18 | 65.26 | 22,972 | +0.65(+1.00%) |
Mar 27, 2019 | 64.05 | 64.99 | 63.64 | 64.61 | 24,924 | +1.06(+1.68%) |
Mar 26, 2019 | 64.57 | 64.66 | 63.28 | 63.54 | 50,018 | +0.42(+0.66%) |
Mar 25, 2019 | 61.91 | 63.47 | 61.26 | 63.13 | 27,767 | +1.33(+2.16%) |
Mar 22, 2019 | 64.27 | 64.91 | 61.51 | 61.79 | 71,627 | -2.81(-4.36%) |
Mar 21, 2019 | 63.78 | 64.90 | 63.59 | 64.61 | 41,623 | +0.74(+1.16%) |
Mar 20, 2019 | 64.30 | 64.57 | 63.63 | 63.87 | 45,030 | -0.65(-1.00%) |
Mar 19, 2019 | 64.83 | 65.38 | 64.25 | 64.52 | 46,481 | -0.28(-0.43%) |
Mar 18, 2019 | 65.52 | 66.05 | 64.25 | 64.79 | 28,053 | -0.19(-0.28%) |
Mar 15, 2019 | 64.10 | 65.37 | 63.77 | 64.98 | 72,275 | +0.94(+1.47%) |
Mar 14, 2019 | 64.00 | 64.71 | 63.36 | 64.03 | 35,901 | +0.04(+0.06%) |
Mar 13, 2019 | 63.98 | 64.61 | 63.73 | 64.00 | 31,133 | -0.15(-0.23%) |
Mar 12, 2019 | 62.99 | 64.93 | 62.94 | 64.15 | 65,895 | +1.16(+1.84%) |
Mar 11, 2019 | 63.02 | 63.16 | 62.24 | 62.99 | 53,354 | -0.03(-0.04%) |
Mar 08, 2019 | 61.36 | 63.71 | 61.20 | 63.02 | 67,846 | +1.35(+2.19%) |
Mar 07, 2019 | 61.59 | 62.91 | 60.36 | 61.66 | 77,038 | -0.02(-0.03%) |
Mar 06, 2019 | 62.14 | 62.48 | 60.86 | 61.68 | 62,541 | -0.43(-0.70%) |
Mar 05, 2019 | 61.66 | 62.44 | 61.54 | 62.12 | 26,327 | +0.46(+0.75%) |
Mar 04, 2019 | 61.70 | 61.98 | 61.28 | 61.66 | 25,824 | +0.24(+0.39%) |
Mar 01, 2019 | 61.12 | 62.92 | 60.77 | 61.42 | 29,709 | +0.66(+1.08%) |
Feb 28, 2019 | 60.89 | 61.28 | 60.41 | 60.76 | 26,551 | -0.14(-0.23%) |
Feb 27, 2019 | 60.73 | 61.04 | 60.17 | 60.90 | 56,496 | -0.27(-0.44%) |
Feb 26, 2019 | 61.24 | 61.29 | 60.47 | 61.17 | 23,018 | -0.24(-0.39%) |
Feb 25, 2019 | 63.03 | 63.39 | 61.26 | 61.41 | 33,952 | -1.09(-1.75%) |
Feb 22, 2019 | 62.18 | 62.72 | 61.72 | 62.50 | 42,241 | +0.60(+0.97%) |
Feb 21, 2019 | 60.98 | 61.90 | 58.56 | 61.90 | 56,567 | +1.15(+1.89%) |
Feb 20, 2019 | 61.09 | 61.09 | 58.18 | 60.75 | 121,132 | -0.34(-0.56%) |
Feb 19, 2019 | 61.12 | 62.13 | 60.70 | 61.09 | 70,111 | -0.04(-0.06%) |
Feb 15, 2019 | 59.53 | 61.23 | 58.89 | 61.13 | 33,058 | +1.97(+3.33%) |
Feb 14, 2019 | 59.58 | 60.68 | 58.42 | 59.16 | 41,451 | -0.32(-0.54%) |
Feb 13, 2019 | 57.99 | 59.79 | 57.91 | 59.48 | 43,565 | +1.91(+3.31%) |
Feb 12, 2019 | 57.29 | 58.37 | 57.02 | 57.57 | 69,801 | +0.32(+0.57%) |
Feb 11, 2019 | 56.06 | 59.04 | 54.26 | 57.25 | 58,619 | +1.60(+2.88%) |
Feb 08, 2019 | 55.59 | 57.87 | 55.59 | 55.65 | 55,530 | -0.36(-0.64%) |
Feb 07, 2019 | 56.93 | 57.26 | 55.59 | 56.01 | 40,072 | -0.94(-1.66%) |
Feb 06, 2019 | 56.48 | 57.38 | 55.91 | 56.95 | 49,462 | +0.47(+0.84%) |
Feb 05, 2019 | 55.64 | 58.14 | 52.49 | 56.48 | 125,902 | +1.62(+2.95%) |
Feb 04, 2019 | 54.61 | 56.41 | 51.04 | 54.86 | 184,971 | -2.77(-4.80%) |
Feb 01, 2019 | 57.98 | 59.43 | 57.29 | 57.63 | 39,757 | -0.36(-0.62%) |
Jan 31, 2019 | 57.66 | 58.56 | 56.14 | 57.99 | 35,718 | +0.06(+0.10%) |
Jan 30, 2019 | 58.27 | 59.31 | 57.82 | 57.93 | 29,185 | -0.24(-0.41%) |
Jan 29, 2019 | 58.55 | 60.04 | 57.74 | 58.18 | 28,068 | -0.29(-0.49%) |
Jan 28, 2019 | 58.78 | 59.97 | 58.04 | 58.46 | 29,544 | -0.71(-1.20%) |
Jan 25, 2019 | 59.13 | 60.24 | 58.83 | 59.18 | 47,211 | +0.10(+0.17%) |
Jan 24, 2019 | 58.34 | 59.10 | 57.36 | 59.07 | 37,391 | +0.63(+1.08%) |
Jan 23, 2019 | 58.86 | 60.74 | 57.68 | 58.44 | 24,181 | -0.35(-0.60%) |
Jan 22, 2019 | 61.33 | 61.33 | 56.36 | 58.80 | 33,779 | -3.06(-4.95%) |
Jan 18, 2019 | 61.04 | 63.19 | 55.79 | 61.86 | 54,557 | +0.95(+1.57%) |
Jan 17, 2019 | 59.02 | 61.23 | 59.02 | 60.91 | 38,160 | +1.87(+3.17%) |
Jan 16, 2019 | 57.38 | 59.61 | 57.38 | 59.04 | 46,309 | +1.50(+2.61%) |
Jan 15, 2019 | 58.05 | 58.43 | 56.13 | 57.54 | 50,036 | -0.58(-1.00%) |
Jan 14, 2019 | 60.00 | 60.91 | 57.93 | 58.12 | 37,950 | -2.32(-3.84%) |
Jan 11, 2019 | 59.74 | 61.33 | 59.52 | 60.44 | 17,393 | +0.46(+0.77%) |
Jan 10, 2019 | 60.30 | 61.72 | 59.23 | 59.98 | 39,497 | -1.24(-2.03%) |
Jan 09, 2019 | 59.84 | 62.00 | 58.35 | 61.22 | 32,518 | +1.56(+2.62%) |
Jan 08, 2019 | 60.35 | 61.56 | 59.11 | 59.66 | 26,820 | +0.02(+0.03%) |
Jan 07, 2019 | 56.34 | 60.80 | 56.34 | 59.64 | 54,382 | +3.45(+6.15%) |
Jan 04, 2019 | 54.65 | 56.67 | 54.65 | 56.18 | 132,630 | +1.53(+2.81%) |
Jan 03, 2019 | 56.15 | 57.30 | 54.24 | 54.65 | 65,533 | -1.51(-2.68%) |
Jan 02, 2019 | 54.25 | 56.62 | 53.96 | 56.16 | 82,192 | +1.90(+3.51%) |
Dec 31, 2018 | 54.49 | 55.26 | 53.39 | 54.25 | 70,700 | +0.34(+0.63%) |
Dec 28, 2018 | 54.45 | 55.68 | 53.26 | 53.91 | 88,348 | -0.53(-0.97%) |
Dec 27, 2018 | 53.73 | 54.44 | 52.30 | 54.44 | 59,627 | +0.25(+0.46%) |
Dec 26, 2018 | 53.82 | 54.95 | 52.51 | 54.19 | 104,613 | +0.57(+1.07%) |
Dec 24, 2018 | 54.18 | 55.09 | 50.62 | 53.62 | 29,990 | -1.15(-2.11%) |
Dec 21, 2018 | 54.80 | 56.04 | 54.10 | 54.77 | 111,085 | -0.18(-0.34%) |
Dec 20, 2018 | 55.23 | 56.53 | 52.44 | 54.96 | 52,961 | -0.22(-0.40%) |
Dec 19, 2018 | 56.37 | 57.29 | 55.14 | 55.18 | 62,008 | -0.91(-1.63%) |
Dec 18, 2018 | 56.45 | 57.66 | 56.07 | 56.09 | 25,932 | +0.18(+0.33%) |
Dec 17, 2018 | 56.79 | 57.21 | 55.63 | 55.91 | 77,421 | -1.13(-1.98%) |
Dec 14, 2018 | 55.66 | 58.26 | 55.66 | 57.03 | 44,390 | +1.15(+2.07%) |
Dec 13, 2018 | 57.08 | 57.08 | 54.49 | 55.88 | 86,809 | -1.24(-2.17%) |
Dec 12, 2018 | 56.41 | 57.99 | 56.41 | 57.12 | 87,292 | +0.63(+1.11%) |
Dec 11, 2018 | 61.35 | 67.82 | 54.72 | 56.49 | 97,846 | -3.93(-6.50%) |
Dec 10, 2018 | 55.97 | 62.03 | 55.91 | 60.41 | 96,454 | +3.43(+6.01%) |
Dec 07, 2018 | 57.82 | 59.00 | 50.48 | 56.99 | 230,831 | -7.30(-11.35%) |
Dec 06, 2018 | 65.27 | 66.30 | 63.02 | 64.28 | 51,307 | -0.98(-1.50%) |
Dec 04, 2018 | 67.50 | 68.04 | 63.89 | 65.26 | 64,745 | -2.24(-3.31%) |
Dec 03, 2018 | 66.91 | 68.64 | 66.52 | 67.50 | 35,435 | +1.64(+2.50%) |
Nov 30, 2018 | 65.43 | 67.85 | 64.67 | 65.85 | 33,563 | +0.42(+0.65%) |
Nov 29, 2018 | 64.01 | 66.32 | 61.98 | 65.43 | 38,628 | +1.41(+2.21%) |
Nov 28, 2018 | 65.42 | 65.99 | 63.59 | 64.02 | 39,685 | -1.39(-2.13%) |
Nov 27, 2018 | 65.48 | 66.50 | 65.36 | 65.41 | 74,952 | -0.54(-0.81%) |
Nov 26, 2018 | 65.92 | 66.68 | 65.03 | 65.95 | 38,485 | +0.62(+0.95%) |
Nov 23, 2018 | 64.27 | 65.89 | 62.83 | 65.33 | 28,583 | +0.76(+1.17%) |
Nov 21, 2018 | 64.57 | 64.57 | 64.57 | 0 | +1.04(+1.64%) | |
Nov 20, 2018 | 62.41 | 64.63 | 61.25 | 63.53 | 52,815 | +0.34(+0.54%) |
Nov 19, 2018 | 65.08 | 66.21 | 62.88 | 63.18 | 38,374 | -1.81(-2.79%) |
Nov 16, 2018 | 63.78 | 65.59 | 62.68 | 64.99 | 32,805 | -0.01(-0.01%) |
Nov 15, 2018 | 65.92 | 66.75 | 63.91 | 65.00 | 29,908 | -1.27(-1.91%) |
Nov 14, 2018 | 66.40 | 67.63 | 65.87 | 66.27 | 32,186 | +0.14(+0.21%) |
Nov 13, 2018 | 66.64 | 67.56 | 65.65 | 66.13 | 22,566 | -0.51(-0.76%) |
Nov 12, 2018 | 65.92 | 69.01 | 65.92 | 66.64 | 26,125 | +0.38(+0.57%) |
Nov 09, 2018 | 67.70 | 68.91 | 65.81 | 66.26 | 23,819 | -1.52(-2.25%) |
Nov 08, 2018 | 67.44 | 68.08 | 65.42 | 67.78 | 29,799 | +0.12(+0.18%) |
Nov 07, 2018 | 69.03 | 70.46 | 65.92 | 67.66 | 24,031 | -1.00(-1.45%) |
Nov 06, 2018 | 68.37 | 69.18 | 67.12 | 68.66 | 20,247 | +0.10(+0.15%) |
Nov 05, 2018 | 70.09 | 71.97 | 67.88 | 68.56 | 32,672 | -1.52(-2.17%) |
Nov 02, 2018 | 70.26 | 71.35 | 67.80 | 70.08 | 17,539 | +0.11(+0.16%) |
Nov 01, 2018 | 69.83 | 70.44 | 67.02 | 69.97 | 60,303 | +0.42(+0.60%) |
Oct 31, 2018 | 72.08 | 73.72 | 69.07 | 69.56 | 40,818 | -2.00(-2.80%) |
Oct 30, 2018 | 69.00 | 71.56 | 69.00 | 71.56 | 26,294 | +2.73(+3.97%) |
Oct 29, 2018 | 69.57 | 70.46 | 67.39 | 68.83 | 23,914 | -0.14(-0.20%) |
Oct 26, 2018 | 67.83 | 70.09 | 66.99 | 68.97 | 38,435 | +0.39(+0.57%) |
Oct 25, 2018 | 68.58 | 69.64 | 66.52 | 68.58 | 34,802 | +0.26(+0.38%) |
Oct 24, 2018 | 70.18 | 72.33 | 67.86 | 68.32 | 23,825 | -1.87(-2.66%) |
Oct 23, 2018 | 69.97 | 71.59 | 69.17 | 70.19 | 20,765 | -0.67(-0.95%) |
Oct 22, 2018 | 68.98 | 72.07 | 68.89 | 70.86 | 23,393 | +1.89(+2.75%) |
Oct 19, 2018 | 72.54 | 74.91 | 68.35 | 68.97 | 39,626 | -3.49(-4.82%) |
Oct 18, 2018 | 73.29 | 74.10 | 71.12 | 72.46 | 38,333 | -1.04(-1.42%) |
Oct 17, 2018 | 72.32 | 76.02 | 71.58 | 73.50 | 78,727 | +0.64(+0.87%) |
Oct 16, 2018 | 71.06 | 73.81 | 71.06 | 72.86 | 31,901 | +2.09(+2.95%) |
Oct 15, 2018 | 70.09 | 71.58 | 69.10 | 70.78 | 32,317 | +0.55(+0.79%) |
Oct 12, 2018 | 70.99 | 71.52 | 69.20 | 70.22 | 44,065 | +0.00(+0.00%) |
Oct 11, 2018 | 71.81 | 73.70 | 69.84 | 70.22 | 33,927 | -1.59(-2.21%) |
Oct 10, 2018 | 74.51 | 74.86 | 71.01 | 71.81 | 35,122 | -3.09(-4.13%) |
Oct 09, 2018 | 74.75 | 76.28 | 74.35 | 74.91 | 45,221 | +0.37(+0.50%) |
Oct 08, 2018 | 77.40 | 79.20 | 73.77 | 74.54 | 43,318 | -3.18(-4.09%) |
Oct 05, 2018 | 78.92 | 79.30 | 76.88 | 77.72 | 14,316 | -1.11(-1.40%) |
Oct 04, 2018 | 81.28 | 81.60 | 78.37 | 78.82 | 25,073 | -2.50(-3.07%) |
Oct 03, 2018 | 82.76 | 82.76 | 79.80 | 81.32 | 48,379 | -1.25(-1.52%) |
Oct 02, 2018 | 85.62 | 86.25 | 80.69 | 82.58 | 75,384 | -3.17(-3.70%) |
Oct 01, 2018 | 86.25 | 87.53 | 85.07 | 85.75 | 30,831 | +0.01(+0.01%) |
Sep 28, 2018 | 86.50 | 87.29 | 84.92 | 85.74 | 43,057 | -0.88(-1.01%) |
Sep 27, 2018 | 87.17 | 88.46 | 85.40 | 86.61 | 34,505 | -0.30(-0.35%) |
Sep 26, 2018 | 86.45 | 89.15 | 85.07 | 86.92 | 34,891 | +0.87(+1.01%) |
Sep 25, 2018 | 86.38 | 88.10 | 84.66 | 86.05 | 32,610 | -0.34(-0.39%) |
Sep 24, 2018 | 88.03 | 88.03 | 85.55 | 86.39 | 78,206 | -1.70(-1.93%) |
Sep 21, 2018 | 87.31 | 90.78 | 87.00 | 88.09 | 131,450 | +0.75(+0.86%) |
Sep 20, 2018 | 87.48 | 88.51 | 84.92 | 87.34 | 42,244 | +0.07(+0.08%) |
Sep 19, 2018 | 89.86 | 90.73 | 87.20 | 87.27 | 18,748 | -2.78(-3.08%) |
Sep 18, 2018 | 90.91 | 92.58 | 89.44 | 90.04 | 39,965 | -0.86(-0.94%) |
Sep 17, 2018 | 93.36 | 95.51 | 90.36 | 90.90 | 18,727 | -2.41(-2.58%) |
Sep 14, 2018 | 95.05 | 96.61 | 92.88 | 93.31 | 17,570 | -1.74(-1.83%) |
Sep 13, 2018 | 93.82 | 96.70 | 93.68 | 95.05 | 43,256 | +1.60(+1.72%) |
Sep 12, 2018 | 92.11 | 94.12 | 91.08 | 93.45 | 24,098 | +1.24(+1.35%) |
Sep 11, 2018 | 93.65 | 94.41 | 91.45 | 92.20 | 51,986 | -1.09(-1.17%) |
Sep 10, 2018 | 93.78 | 94.47 | 92.00 | 93.29 | 34,641 | -1.01(-1.08%) |
Sep 07, 2018 | 95.31 | 96.56 | 93.13 | 94.30 | 28,632 | -1.56(-1.63%) |
Sep 06, 2018 | 96.81 | 97.59 | 95.06 | 95.86 | 32,111 | -0.94(-0.97%) |
Sep 05, 2018 | 94.24 | 97.01 | 93.43 | 96.80 | 66,184 | +3.00(+3.19%) |