Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 88.64 | 89.24 | 88.11 | 89.08 | 1,261,765 | +0.44(+0.49%) |
Sep 27, 2019 | 88.28 | 89.13 | 87.73 | 88.64 | 1,422,776 | +1.16(+1.33%) |
Sep 26, 2019 | 87.74 | 87.99 | 87.20 | 87.48 | 790,719 | -0.33(-0.38%) |
Sep 25, 2019 | 86.83 | 87.97 | 86.00 | 87.81 | 802,102 | +0.61(+0.70%) |
Sep 24, 2019 | 87.06 | 88.32 | 86.70 | 87.20 | 1,853,572 | +0.42(+0.48%) |
Sep 23, 2019 | 86.70 | 87.39 | 86.15 | 86.78 | 1,279,203 | -0.42(-0.48%) |
Sep 20, 2019 | 87.98 | 88.43 | 86.50 | 87.20 | 2,254,506 | -0.32(-0.37%) |
Sep 19, 2019 | 87.32 | 88.09 | 87.06 | 87.52 | 1,072,410 | +0.18(+0.21%) |
Sep 18, 2019 | 87.21 | 87.53 | 86.16 | 87.33 | 818,421 | -0.36(-0.41%) |
Sep 17, 2019 | 87.89 | 88.03 | 87.33 | 87.69 | 1,076,017 | -0.46(-0.52%) |
Sep 16, 2019 | 87.58 | 88.30 | 87.50 | 88.15 | 1,526,233 | +0.16(+0.18%) |
Sep 13, 2019 | 87.61 | 88.35 | 87.17 | 87.99 | 797,715 | +0.99(+1.14%) |
Sep 12, 2019 | 85.76 | 87.29 | 84.97 | 87.00 | 2,065,775 | +1.67(+1.95%) |
Sep 11, 2019 | 85.52 | 85.52 | 84.23 | 85.34 | 1,315,955 | -0.29(-0.34%) |
Sep 10, 2019 | 87.18 | 87.18 | 84.97 | 85.63 | 1,319,840 | -1.33(-1.53%) |
Sep 09, 2019 | 86.98 | 87.18 | 86.53 | 86.95 | 800,571 | +0.48(+0.56%) |
Sep 06, 2019 | 85.96 | 86.76 | 85.50 | 86.47 | 1,739,977 | +0.91(+1.06%) |
Sep 05, 2019 | 83.56 | 85.62 | 83.56 | 85.56 | 1,984,418 | +3.06(+3.71%) |
Sep 04, 2019 | 81.73 | 82.57 | 81.38 | 82.50 | 1,325,549 | +1.73(+2.15%) |
Sep 03, 2019 | 82.40 | 82.85 | 80.16 | 80.76 | 934,722 | -2.47(-2.97%) |
Aug 30, 2019 | 84.15 | 84.43 | 82.77 | 83.23 | 1,086,066 | -0.17(-0.21%) |
Aug 29, 2019 | 82.40 | 83.64 | 82.23 | 83.41 | 661,400 | +1.94(+2.38%) |
Aug 28, 2019 | 80.61 | 81.60 | 80.25 | 81.47 | 867,184 | +0.37(+0.45%) |
Aug 27, 2019 | 81.04 | 81.48 | 80.43 | 81.10 | 1,142,558 | +0.75(+0.93%) |
Aug 26, 2019 | 81.51 | 81.85 | 80.07 | 80.36 | 873,991 | -0.64(-0.79%) |
Aug 23, 2019 | 82.61 | 82.99 | 80.62 | 81.00 | 1,303,073 | -2.08(-2.51%) |
Aug 22, 2019 | 83.95 | 84.12 | 82.61 | 83.08 | 741,985 | -0.54(-0.65%) |
Aug 21, 2019 | 84.43 | 84.43 | 83.30 | 83.62 | 840,745 | +0.12(+0.14%) |
Aug 20, 2019 | 84.01 | 84.38 | 83.30 | 83.51 | 1,045,992 | -0.47(-0.57%) |
Aug 19, 2019 | 83.99 | 84.48 | 83.63 | 83.98 | 1,013,826 | +1.02(+1.23%) |
Aug 16, 2019 | 82.18 | 83.32 | 82.01 | 82.96 | 1,302,350 | +1.28(+1.57%) |
Aug 15, 2019 | 80.82 | 81.97 | 80.52 | 81.68 | 1,507,632 | +0.97(+1.20%) |
Aug 14, 2019 | 82.01 | 82.21 | 80.46 | 80.72 | 1,216,917 | -2.67(-3.21%) |
Aug 13, 2019 | 82.25 | 84.64 | 81.95 | 83.39 | 936,869 | +1.02(+1.23%) |
Aug 12, 2019 | 82.20 | 82.85 | 81.79 | 82.37 | 706,648 | -0.28(-0.34%) |
Aug 09, 2019 | 83.84 | 84.00 | 82.59 | 82.65 | 1,322,791 | -1.55(-1.84%) |
Aug 08, 2019 | 82.93 | 84.43 | 82.83 | 84.20 | 1,149,517 | +1.62(+1.96%) |
Aug 07, 2019 | 81.92 | 82.93 | 81.18 | 82.59 | 1,754,643 | -0.46(-0.56%) |
Aug 06, 2019 | 81.85 | 83.13 | 81.49 | 83.05 | 1,106,984 | +1.61(+1.97%) |
Aug 05, 2019 | 82.30 | 82.30 | 80.80 | 81.44 | 1,586,236 | -2.34(-2.80%) |
Aug 02, 2019 | 85.07 | 85.27 | 83.47 | 83.79 | 1,716,645 | -1.76(-2.06%) |
Aug 01, 2019 | 86.50 | 87.85 | 85.38 | 85.55 | 1,423,891 | -1.25(-1.44%) |
Jul 31, 2019 | 88.45 | 88.65 | 85.88 | 86.80 | 1,312,368 | -1.10(-1.26%) |
Jul 30, 2019 | 86.20 | 89.25 | 85.50 | 87.90 | 1,612,503 | +2.13(+2.48%) |
Jul 29, 2019 | 86.41 | 86.41 | 85.48 | 85.77 | 1,658,771 | -0.71(-0.82%) |
Jul 26, 2019 | 86.29 | 86.62 | 85.81 | 86.48 | 1,631,577 | +0.05(+0.06%) |
Jul 25, 2019 | 87.04 | 87.05 | 86.12 | 86.43 | 1,001,587 | -0.73(-0.83%) |
Jul 24, 2019 | 86.41 | 87.28 | 86.05 | 87.16 | 788,878 | +0.17(+0.20%) |
Jul 23, 2019 | 86.31 | 87.14 | 86.03 | 86.98 | 2,114,470 | +1.15(+1.34%) |
Jul 22, 2019 | 85.92 | 86.40 | 85.65 | 85.83 | 860,043 | -0.10(-0.11%) |
Jul 19, 2019 | 86.42 | 86.87 | 85.88 | 85.93 | 1,207,371 | -0.18(-0.21%) |
Jul 18, 2019 | 86.50 | 86.62 | 85.72 | 86.11 | 1,683,571 | -0.37(-0.43%) |
Jul 17, 2019 | 88.37 | 88.41 | 86.45 | 86.48 | 1,061,353 | -1.96(-2.21%) |
Jul 16, 2019 | 88.24 | 88.57 | 87.81 | 88.44 | 1,009,916 | +0.31(+0.35%) |
Jul 15, 2019 | 88.33 | 88.42 | 87.81 | 88.13 | 1,038,043 | -0.02(-0.02%) |
Jul 12, 2019 | 87.35 | 88.32 | 87.35 | 88.15 | 1,191,575 | +1.37(+1.57%) |
Jul 11, 2019 | 86.84 | 87.18 | 86.12 | 86.78 | 1,763,104 | +0.01(+0.01%) |
Jul 10, 2019 | 87.92 | 88.15 | 86.73 | 86.77 | 1,549,349 | -0.77(-0.87%) |
Jul 09, 2019 | 87.11 | 87.75 | 87.02 | 87.54 | 2,057,132 | -0.22(-0.25%) |
Jul 08, 2019 | 87.93 | 88.52 | 87.64 | 87.76 | 1,058,893 | -0.47(-0.54%) |
Jul 05, 2019 | 88.23 | 88.52 | 86.83 | 88.23 | 673,319 | -0.79(-0.89%) |
Jul 03, 2019 | 88.42 | 89.03 | 88.15 | 89.03 | 466,740 | +0.67(+0.76%) |
Jul 02, 2019 | 89.19 | 89.24 | 87.88 | 88.36 | 1,330,050 | -0.86(-0.97%) |
Jul 01, 2019 | 88.88 | 89.40 | 87.90 | 89.22 | 1,742,261 | +1.23(+1.40%) |
Jun 28, 2019 | 86.00 | 88.02 | 85.63 | 87.99 | 5,068,274 | +2.50(+2.92%) |
Jun 27, 2019 | 85.37 | 86.39 | 85.07 | 85.49 | 693,410 | +0.42(+0.49%) |
Jun 26, 2019 | 84.93 | 85.36 | 84.67 | 85.08 | 728,942 | +0.26(+0.31%) |
Jun 25, 2019 | 85.35 | 85.38 | 84.74 | 84.81 | 592,519 | -0.28(-0.33%) |
Jun 24, 2019 | 84.93 | 85.67 | 84.71 | 85.09 | 671,207 | +0.09(+0.10%) |
Jun 21, 2019 | 85.71 | 87.00 | 85.00 | 85.01 | 1,771,258 | -0.79(-0.93%) |
Jun 20, 2019 | 84.27 | 85.96 | 84.06 | 85.80 | 1,196,766 | +1.72(+2.05%) |
Jun 19, 2019 | 84.13 | 84.23 | 83.02 | 84.08 | 911,206 | +0.28(+0.34%) |
Jun 18, 2019 | 82.41 | 83.94 | 82.27 | 83.80 | 1,368,716 | +2.00(+2.44%) |
Jun 17, 2019 | 82.52 | 82.73 | 81.74 | 81.80 | 1,154,473 | -0.52(-0.64%) |
Jun 14, 2019 | 82.66 | 82.66 | 81.85 | 82.32 | 761,588 | -0.67(-0.81%) |
Jun 13, 2019 | 83.15 | 83.31 | 82.32 | 82.99 | 753,237 | +0.29(+0.35%) |
Jun 12, 2019 | 83.28 | 84.00 | 82.53 | 82.70 | 1,083,979 | -0.75(-0.90%) |
Jun 11, 2019 | 84.40 | 84.77 | 83.19 | 83.46 | 921,211 | -0.17(-0.21%) |
Jun 10, 2019 | 83.45 | 84.24 | 83.36 | 83.63 | 1,353,400 | +0.69(+0.83%) |
Jun 07, 2019 | 81.31 | 83.23 | 81.20 | 82.94 | 1,006,878 | +1.77(+2.18%) |
Jun 06, 2019 | 81.66 | 81.66 | 80.51 | 81.17 | 1,192,998 | -0.42(-0.51%) |
Jun 05, 2019 | 81.39 | 81.65 | 80.07 | 81.59 | 1,199,468 | +0.68(+0.84%) |
Jun 04, 2019 | 80.23 | 81.04 | 79.48 | 80.91 | 1,425,981 | +1.44(+1.81%) |
Jun 03, 2019 | 79.18 | 80.19 | 78.93 | 79.47 | 1,419,488 | +0.28(+0.35%) |
May 31, 2019 | 79.53 | 80.11 | 79.13 | 79.19 | 1,115,560 | -1.86(-2.29%) |
May 30, 2019 | 80.89 | 81.50 | 80.56 | 81.05 | 539,338 | +0.41(+0.50%) |
May 29, 2019 | 80.67 | 81.14 | 80.18 | 80.64 | 2,214,082 | -0.52(-0.64%) |
May 28, 2019 | 82.04 | 82.34 | 81.06 | 81.16 | 1,574,294 | -0.54(-0.66%) |
May 24, 2019 | 82.52 | 82.85 | 81.65 | 81.71 | 1,066,648 | -0.37(-0.45%) |
May 23, 2019 | 81.85 | 82.09 | 81.33 | 82.07 | 1,240,548 | -0.72(-0.86%) |
May 22, 2019 | 83.28 | 83.55 | 82.77 | 82.79 | 1,075,954 | -0.83(-0.99%) |
May 21, 2019 | 82.93 | 83.75 | 82.82 | 83.62 | 1,127,507 | +1.27(+1.54%) |
May 20, 2019 | 82.51 | 83.08 | 82.05 | 82.35 | 813,213 | -0.72(-0.86%) |
May 17, 2019 | 82.86 | 83.71 | 82.80 | 83.07 | 783,725 | -0.67(-0.80%) |
May 16, 2019 | 83.28 | 83.88 | 82.93 | 83.74 | 717,450 | +0.79(+0.96%) |
May 15, 2019 | 81.78 | 83.30 | 81.23 | 82.94 | 975,285 | +0.73(+0.88%) |
May 14, 2019 | 81.67 | 83.03 | 81.67 | 82.22 | 927,730 | +0.88(+1.08%) |
May 13, 2019 | 81.01 | 81.71 | 80.42 | 81.34 | 1,283,944 | -1.42(-1.72%) |
May 10, 2019 | 82.07 | 83.02 | 80.75 | 82.76 | 774,832 | +0.13(+0.15%) |
May 09, 2019 | 81.66 | 82.78 | 81.19 | 82.63 | 628,743 | -0.04(-0.05%) |
May 08, 2019 | 82.59 | 83.28 | 82.09 | 82.67 | 979,317 | +0.03(+0.04%) |
May 07, 2019 | 82.67 | 83.68 | 82.04 | 82.64 | 1,510,947 | -1.03(-1.23%) |
May 06, 2019 | 82.95 | 83.73 | 82.44 | 83.67 | 985,792 | -0.80(-0.95%) |
May 03, 2019 | 84.67 | 84.83 | 84.23 | 84.47 | 1,084,434 | +0.32(+0.38%) |
May 02, 2019 | 83.60 | 84.47 | 83.28 | 84.15 | 1,007,518 | +0.64(+0.76%) |
May 01, 2019 | 85.58 | 85.84 | 83.48 | 83.51 | 1,767,318 | -1.75(-2.05%) |
Apr 30, 2019 | 84.96 | 85.33 | 84.51 | 85.26 | 1,746,642 | +0.71(+0.83%) |
Apr 29, 2019 | 84.90 | 85.08 | 84.22 | 84.56 | 1,085,735 | +0.14(+0.16%) |
Apr 26, 2019 | 83.16 | 84.46 | 82.90 | 84.42 | 1,083,814 | +1.34(+1.62%) |
Apr 25, 2019 | 83.64 | 84.06 | 82.65 | 83.08 | 1,144,816 | -1.15(-1.37%) |
Apr 24, 2019 | 84.41 | 84.88 | 84.21 | 84.23 | 724,469 | -0.18(-0.22%) |
Apr 23, 2019 | 83.67 | 84.70 | 83.57 | 84.41 | 779,089 | +0.65(+0.77%) |
Apr 22, 2019 | 83.19 | 83.87 | 82.89 | 83.77 | 471,732 | +0.13(+0.15%) |
Apr 18, 2019 | 83.36 | 83.71 | 82.94 | 83.64 | 986,404 | +0.72(+0.86%) |
Apr 17, 2019 | 83.87 | 83.87 | 82.88 | 82.92 | 620,185 | -0.15(-0.19%) |
Apr 16, 2019 | 83.18 | 83.41 | 82.61 | 83.08 | 713,930 | +0.28(+0.34%) |
Apr 15, 2019 | 83.10 | 83.37 | 82.53 | 82.80 | 684,378 | -0.18(-0.22%) |
Apr 12, 2019 | 82.24 | 83.09 | 82.20 | 82.98 | 1,302,831 | +0.98(+1.19%) |
Apr 11, 2019 | 81.36 | 82.07 | 81.19 | 82.01 | 504,535 | +0.73(+0.90%) |
Apr 10, 2019 | 81.03 | 81.36 | 80.69 | 81.27 | 579,701 | +0.47(+0.59%) |
Apr 09, 2019 | 81.40 | 81.41 | 80.67 | 80.80 | 663,907 | -1.03(-1.26%) |
Apr 08, 2019 | 81.29 | 81.87 | 80.85 | 81.83 | 781,488 | +0.32(+0.39%) |
Apr 05, 2019 | 81.31 | 81.54 | 81.12 | 81.51 | 666,461 | +0.27(+0.33%) |
Apr 04, 2019 | 81.80 | 81.95 | 80.85 | 81.24 | 1,012,335 | -0.31(-0.38%) |
Apr 03, 2019 | 81.43 | 81.84 | 81.10 | 81.55 | 1,549,798 | +0.59(+0.73%) |
Apr 02, 2019 | 81.23 | 81.24 | 80.66 | 80.96 | 1,330,719 | -0.27(-0.33%) |
Apr 01, 2019 | 80.96 | 81.30 | 80.66 | 81.23 | 1,229,343 | +1.00(+1.24%) |
Mar 29, 2019 | 80.02 | 80.38 | 79.88 | 80.24 | 1,330,337 | +0.72(+0.90%) |
Mar 28, 2019 | 78.38 | 79.61 | 78.38 | 79.52 | 933,840 | +1.50(+1.92%) |
Mar 27, 2019 | 78.08 | 78.31 | 77.47 | 78.02 | 874,544 | +0.03(+0.04%) |
Mar 26, 2019 | 77.61 | 78.08 | 77.27 | 77.99 | 920,169 | +1.00(+1.29%) |
Mar 25, 2019 | 76.90 | 77.20 | 76.51 | 77.00 | 1,170,396 | +0.20(+0.26%) |
Mar 22, 2019 | 79.44 | 79.60 | 76.74 | 76.79 | 1,650,383 | -2.64(-3.32%) |
Mar 21, 2019 | 77.90 | 79.46 | 77.90 | 79.43 | 836,826 | +1.24(+1.58%) |
Mar 20, 2019 | 78.33 | 78.77 | 77.54 | 78.20 | 1,148,564 | -0.22(-0.28%) |
Mar 19, 2019 | 79.45 | 79.61 | 78.17 | 78.42 | 1,356,250 | -0.65(-0.82%) |
Mar 18, 2019 | 78.14 | 79.07 | 78.14 | 79.07 | 961,186 | +0.92(+1.18%) |
Mar 15, 2019 | 78.06 | 78.43 | 77.86 | 78.15 | 1,932,169 | +0.15(+0.20%) |
Mar 14, 2019 | 78.04 | 78.38 | 77.53 | 77.99 | 1,162,788 | -0.29(-0.37%) |
Mar 13, 2019 | 77.81 | 78.62 | 77.54 | 78.28 | 1,461,624 | +0.92(+1.19%) |
Mar 12, 2019 | 77.67 | 77.87 | 77.30 | 77.37 | 1,003,044 | +0.05(+0.06%) |
Mar 11, 2019 | 75.86 | 77.40 | 75.63 | 77.32 | 1,560,673 | +1.40(+1.84%) |
Mar 08, 2019 | 75.45 | 76.08 | 75.21 | 75.92 | 927,719 | -0.28(-0.37%) |
Mar 07, 2019 | 76.47 | 76.48 | 75.35 | 76.20 | 1,568,937 | -0.32(-0.42%) |
Mar 06, 2019 | 76.60 | 76.85 | 76.47 | 76.52 | 1,059,834 | +0.11(+0.14%) |
Mar 05, 2019 | 76.81 | 76.99 | 76.38 | 76.41 | 972,590 | -0.34(-0.44%) |
Mar 04, 2019 | 77.23 | 77.71 | 76.20 | 76.75 | 1,857,017 | -0.07(-0.09%) |
Mar 01, 2019 | 77.19 | 77.29 | 76.30 | 76.82 | 2,087,886 | -0.01(-0.01%) |
Feb 28, 2019 | 76.74 | 77.06 | 76.27 | 76.82 | 1,425,641 | -0.06(-0.08%) |
Feb 27, 2019 | 76.21 | 77.02 | 75.98 | 76.88 | 1,061,716 | +0.49(+0.64%) |
Feb 26, 2019 | 76.71 | 77.06 | 76.30 | 76.39 | 1,032,535 | -0.62(-0.80%) |
Feb 25, 2019 | 77.18 | 77.63 | 76.83 | 77.01 | 1,197,971 | +0.36(+0.47%) |
Feb 22, 2019 | 76.63 | 76.99 | 76.35 | 76.65 | 1,069,321 | +0.14(+0.18%) |
Feb 21, 2019 | 76.96 | 77.18 | 76.35 | 76.52 | 1,089,681 | -0.53(-0.69%) |
Feb 20, 2019 | 76.47 | 77.15 | 76.10 | 77.05 | 995,880 | +0.74(+0.97%) |
Feb 19, 2019 | 75.84 | 76.71 | 75.76 | 76.30 | 909,573 | +0.03(+0.04%) |
Feb 15, 2019 | 75.92 | 76.48 | 75.71 | 76.27 | 2,794,241 | +1.06(+1.41%) |
Feb 14, 2019 | 75.85 | 76.06 | 75.18 | 75.21 | 1,174,866 | -0.83(-1.09%) |
Feb 13, 2019 | 75.50 | 76.63 | 74.11 | 76.04 | 2,688,366 | +1.38(+1.85%) |
Feb 12, 2019 | 73.92 | 75.19 | 73.80 | 74.66 | 1,990,399 | +1.25(+1.70%) |
Feb 11, 2019 | 73.11 | 73.48 | 73.09 | 73.42 | 1,488,429 | +0.28(+0.38%) |
Feb 08, 2019 | 71.83 | 73.19 | 71.83 | 73.14 | 1,849,948 | +0.63(+0.87%) |
Feb 07, 2019 | 71.58 | 72.51 | 71.49 | 72.51 | 1,972,124 | +0.47(+0.66%) |
Feb 06, 2019 | 72.16 | 73.51 | 71.98 | 72.04 | 2,206,097 | -0.27(-0.37%) |
Feb 05, 2019 | 72.51 | 73.69 | 71.48 | 72.31 | 3,245,550 | +1.16(+1.63%) |
Feb 04, 2019 | 70.79 | 71.15 | 70.24 | 71.15 | 1,660,376 | +0.28(+0.40%) |
Feb 01, 2019 | 70.66 | 71.23 | 70.14 | 70.87 | 1,035,967 | +0.49(+0.70%) |
Jan 31, 2019 | 70.24 | 70.42 | 69.60 | 70.38 | 1,024,937 | +0.30(+0.43%) |
Jan 30, 2019 | 69.84 | 70.39 | 68.78 | 70.08 | 785,262 | +0.79(+1.14%) |
Jan 29, 2019 | 68.34 | 69.30 | 68.27 | 69.29 | 1,534,590 | +1.56(+2.31%) |
Jan 28, 2019 | 67.74 | 68.25 | 67.10 | 67.72 | 2,100,304 | -1.13(-1.64%) |
Jan 25, 2019 | 69.67 | 70.11 | 68.53 | 68.85 | 1,255,259 | +0.12(+0.17%) |
Jan 24, 2019 | 68.26 | 68.77 | 68.01 | 68.73 | 1,040,566 | +0.47(+0.69%) |
Jan 23, 2019 | 68.50 | 68.94 | 67.55 | 68.26 | 1,095,786 | -0.08(-0.11%) |
Jan 22, 2019 | 69.25 | 69.25 | 67.45 | 68.34 | 1,696,320 | -1.52(-2.17%) |
Jan 18, 2019 | 69.29 | 70.14 | 69.11 | 69.85 | 981,584 | +1.09(+1.59%) |
Jan 17, 2019 | 67.71 | 69.00 | 67.52 | 68.76 | 1,009,376 | +0.92(+1.35%) |
Jan 16, 2019 | 67.33 | 67.96 | 67.17 | 67.85 | 1,248,278 | +0.39(+0.57%) |
Jan 15, 2019 | 67.70 | 67.99 | 67.12 | 67.46 | 919,237 | -0.32(-0.47%) |
Jan 14, 2019 | 67.70 | 68.02 | 67.35 | 67.78 | 742,694 | -0.33(-0.48%) |
Jan 11, 2019 | 67.60 | 68.21 | 67.57 | 68.11 | 907,002 | -0.05(-0.07%) |
Jan 10, 2019 | 66.53 | 68.17 | 66.47 | 68.16 | 961,868 | +1.16(+1.73%) |
Jan 09, 2019 | 67.20 | 67.47 | 66.74 | 67.00 | 1,516,752 | +0.44(+0.67%) |
Jan 08, 2019 | 66.65 | 66.65 | 65.19 | 66.55 | 1,395,104 | +0.97(+1.47%) |
Jan 07, 2019 | 65.74 | 66.32 | 65.22 | 65.59 | 1,512,810 | -0.11(-0.16%) |
Jan 04, 2019 | 64.35 | 65.74 | 63.99 | 65.69 | 1,495,683 | +2.39(+3.78%) |
Jan 03, 2019 | 64.50 | 64.92 | 63.16 | 63.30 | 1,563,396 | -1.85(-2.84%) |
Jan 02, 2019 | 64.43 | 65.22 | 63.89 | 65.15 | 1,082,799 | -0.20(-0.31%) |
Dec 31, 2018 | 64.74 | 65.39 | 64.58 | 65.36 | 848,890 | +0.94(+1.45%) |
Dec 28, 2018 | 65.36 | 65.49 | 64.26 | 64.42 | 849,822 | -0.56(-0.86%) |
Dec 27, 2018 | 62.82 | 64.99 | 62.46 | 64.98 | 1,304,440 | +1.02(+1.60%) |
Dec 26, 2018 | 61.58 | 64.05 | 60.95 | 63.96 | 1,344,437 | +2.80(+4.58%) |
Dec 24, 2018 | 62.52 | 62.75 | 61.13 | 61.16 | 720,235 | -1.80(-2.85%) |
Dec 21, 2018 | 64.09 | 65.20 | 62.94 | 62.95 | 2,714,376 | -0.87(-1.36%) |
Dec 20, 2018 | 65.27 | 65.49 | 62.99 | 63.82 | 2,351,737 | -1.73(-2.64%) |
Dec 19, 2018 | 66.66 | 67.82 | 64.84 | 65.55 | 2,063,877 | -0.94(-1.41%) |
Dec 18, 2018 | 67.40 | 68.04 | 66.23 | 66.49 | 1,666,619 | -0.29(-0.43%) |
Dec 17, 2018 | 67.91 | 68.33 | 66.39 | 66.78 | 1,568,943 | -1.18(-1.73%) |
Dec 14, 2018 | 68.40 | 69.36 | 67.65 | 67.95 | 1,250,908 | -1.33(-1.92%) |
Dec 13, 2018 | 70.09 | 70.64 | 68.98 | 69.29 | 1,726,557 | -0.81(-1.16%) |
Dec 12, 2018 | 69.36 | 71.31 | 69.24 | 70.10 | 2,020,107 | +1.81(+2.66%) |
Dec 11, 2018 | 69.53 | 69.98 | 67.72 | 68.28 | 1,781,402 | +0.03(+0.04%) |
Dec 10, 2018 | 68.37 | 68.60 | 66.84 | 68.25 | 1,571,844 | -0.14(-0.21%) |
Dec 07, 2018 | 68.92 | 70.25 | 68.23 | 68.40 | 1,677,270 | -0.62(-0.90%) |
Dec 06, 2018 | 68.24 | 69.18 | 66.36 | 69.01 | 3,074,227 | -0.43(-0.63%) |
Dec 04, 2018 | 73.11 | 73.23 | 69.37 | 69.45 | 2,198,747 | -3.86(-5.27%) |
Dec 03, 2018 | 71.94 | 73.53 | 71.94 | 73.31 | 2,001,361 | +2.56(+3.62%) |
Nov 30, 2018 | 70.40 | 71.15 | 70.14 | 70.75 | 1,542,807 | +0.20(+0.29%) |
Nov 29, 2018 | 70.76 | 71.04 | 70.17 | 70.55 | 1,121,123 | -0.68(-0.96%) |
Nov 28, 2018 | 69.13 | 71.24 | 68.84 | 71.23 | 1,265,869 | +2.46(+3.57%) |
Nov 27, 2018 | 69.21 | 69.60 | 67.92 | 68.77 | 2,220,853 | -0.75(-1.08%) |
Nov 26, 2018 | 69.68 | 70.03 | 69.09 | 69.53 | 1,855,713 | +0.48(+0.70%) |
Nov 23, 2018 | 68.83 | 69.62 | 68.75 | 69.04 | 336,895 | -0.57(-0.82%) |
Nov 21, 2018 | 69.61 | 69.61 | 69.61 | 0 | +0.97(+1.42%) | |
Nov 20, 2018 | 69.35 | 69.71 | 68.22 | 68.64 | 1,909,995 | -1.31(-1.87%) |
Nov 19, 2018 | 71.53 | 71.68 | 69.72 | 69.95 | 1,353,418 | -1.72(-2.39%) |
Nov 16, 2018 | 71.24 | 72.21 | 71.16 | 71.67 | 1,584,737 | -0.02(-0.03%) |
Nov 15, 2018 | 69.76 | 71.96 | 69.61 | 71.68 | 1,542,904 | +1.38(+1.96%) |
Nov 14, 2018 | 71.08 | 71.91 | 70.15 | 70.31 | 1,627,712 | +0.15(+0.22%) |
Nov 13, 2018 | 70.09 | 71.06 | 69.91 | 70.15 | 1,741,655 | +0.07(+0.10%) |
Nov 12, 2018 | 71.82 | 71.86 | 69.98 | 70.09 | 1,924,937 | -1.65(-2.30%) |
Nov 09, 2018 | 71.78 | 72.20 | 70.56 | 71.73 | 1,615,666 | -0.50(-0.69%) |
Nov 08, 2018 | 72.35 | 72.68 | 71.98 | 72.23 | 1,673,997 | -0.26(-0.36%) |
Nov 07, 2018 | 72.30 | 72.79 | 71.43 | 72.49 | 2,011,993 | +0.58(+0.80%) |
Nov 06, 2018 | 70.56 | 72.19 | 70.36 | 71.92 | 2,437,691 | +1.09(+1.54%) |
Nov 05, 2018 | 70.33 | 71.13 | 69.73 | 70.83 | 2,573,217 | +0.85(+1.21%) |
Nov 02, 2018 | 69.82 | 70.54 | 69.03 | 69.98 | 2,846,280 | +0.96(+1.40%) |
Nov 01, 2018 | 67.27 | 69.32 | 67.27 | 69.02 | 2,885,387 | +4.38(+6.78%) |
Oct 31, 2018 | 64.75 | 65.60 | 64.51 | 64.63 | 1,986,305 | +0.67(+1.05%) |
Oct 30, 2018 | 63.12 | 64.18 | 62.81 | 63.96 | 1,754,842 | +0.66(+1.03%) |
Oct 29, 2018 | 65.21 | 65.50 | 62.54 | 63.30 | 1,578,490 | -0.99(-1.54%) |
Oct 26, 2018 | 63.00 | 65.21 | 62.91 | 64.29 | 1,712,397 | +0.29(+0.45%) |
Oct 25, 2018 | 63.56 | 64.59 | 63.36 | 64.01 | 1,612,498 | +1.01(+1.61%) |
Oct 24, 2018 | 65.18 | 65.70 | 62.84 | 62.99 | 2,351,414 | -2.53(-3.87%) |
Oct 23, 2018 | 66.67 | 66.67 | 64.87 | 65.53 | 1,777,507 | -2.40(-3.53%) |
Oct 22, 2018 | 68.28 | 68.39 | 67.71 | 67.93 | 1,585,632 | -0.11(-0.16%) |
Oct 19, 2018 | 68.77 | 68.89 | 67.54 | 68.03 | 1,647,010 | -0.64(-0.93%) |
Oct 18, 2018 | 70.30 | 70.47 | 68.52 | 68.67 | 1,427,139 | -1.97(-2.78%) |
Oct 17, 2018 | 70.65 | 70.99 | 70.06 | 70.63 | 1,708,882 | -0.14(-0.20%) |
Oct 16, 2018 | 70.12 | 70.92 | 69.12 | 70.78 | 2,603,443 | +1.16(+1.66%) |
Oct 15, 2018 | 70.04 | 70.47 | 69.46 | 69.62 | 1,487,565 | -0.52(-0.74%) |
Oct 12, 2018 | 70.47 | 70.69 | 69.12 | 70.14 | 1,481,365 | +0.92(+1.32%) |
Oct 11, 2018 | 71.29 | 71.41 | 69.03 | 69.23 | 1,781,546 | -2.25(-3.14%) |
Oct 10, 2018 | 73.71 | 73.90 | 71.42 | 71.47 | 1,685,283 | -2.52(-3.41%) |
Oct 09, 2018 | 74.96 | 75.08 | 73.96 | 74.00 | 1,075,348 | -1.08(-1.44%) |
Oct 08, 2018 | 75.54 | 75.61 | 74.37 | 75.08 | 1,087,673 | -0.70(-0.93%) |
Oct 05, 2018 | 76.37 | 76.53 | 75.24 | 75.78 | 836,115 | -0.58(-0.76%) |
Oct 04, 2018 | 76.74 | 77.39 | 76.05 | 76.36 | 844,169 | -0.55(-0.71%) |
Oct 03, 2018 | 77.02 | 77.13 | 76.62 | 76.91 | 1,112,363 | +0.13(+0.18%) |
Oct 02, 2018 | 76.91 | 77.25 | 76.66 | 76.77 | 713,764 | -0.03(-0.04%) |