Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 80.57 | 80.91 | 78.57 | 79.27 | 5,379,011 | -1.50(-1.85%) |
Oct 30, 2019 | 82.05 | 82.14 | 79.93 | 80.76 | 5,122,562 | -1.64(-1.99%) |
Oct 29, 2019 | 81.43 | 82.91 | 81.09 | 82.41 | 3,987,578 | +0.61(+0.75%) |
Oct 28, 2019 | 81.53 | 82.41 | 81.43 | 81.79 | 4,822,473 | +0.65(+0.81%) |
Oct 25, 2019 | 80.10 | 81.60 | 79.28 | 81.14 | 4,770,394 | +1.93(+2.44%) |
Oct 24, 2019 | 77.89 | 79.61 | 77.77 | 79.21 | 5,620,498 | +2.50(+3.26%) |
Oct 23, 2019 | 76.50 | 77.37 | 76.21 | 76.71 | 4,341,814 | -0.26(-0.34%) |
Oct 22, 2019 | 76.46 | 77.31 | 75.80 | 76.97 | 3,803,373 | +0.78(+1.03%) |
Oct 21, 2019 | 75.21 | 76.42 | 74.86 | 76.19 | 3,998,993 | +1.76(+2.36%) |
Oct 18, 2019 | 73.48 | 74.92 | 73.25 | 74.43 | 4,644,622 | +0.78(+1.07%) |
Oct 17, 2019 | 73.25 | 74.20 | 73.11 | 73.64 | 3,118,802 | +0.83(+1.13%) |
Oct 16, 2019 | 72.81 | 73.79 | 72.47 | 72.82 | 2,791,929 | -0.29(-0.40%) |
Oct 15, 2019 | 72.15 | 73.86 | 71.79 | 73.11 | 2,696,055 | +0.75(+1.04%) |
Oct 14, 2019 | 71.55 | 72.74 | 71.31 | 72.36 | 1,691,368 | +0.43(+0.60%) |
Oct 11, 2019 | 71.26 | 72.61 | 70.98 | 71.93 | 3,826,372 | +1.80(+2.56%) |
Oct 10, 2019 | 69.56 | 70.42 | 69.38 | 70.13 | 3,183,715 | +0.60(+0.86%) |
Oct 09, 2019 | 69.07 | 70.40 | 68.59 | 69.53 | 3,423,796 | +1.43(+2.10%) |
Oct 08, 2019 | 67.61 | 68.94 | 67.24 | 68.10 | 3,553,938 | -0.08(-0.12%) |
Oct 07, 2019 | 69.25 | 69.25 | 68.18 | 68.18 | 2,466,224 | -0.90(-1.30%) |
Oct 04, 2019 | 68.59 | 69.24 | 68.21 | 69.08 | 2,572,569 | +0.80(+1.17%) |
Oct 03, 2019 | 67.26 | 68.31 | 66.45 | 68.28 | 3,025,651 | +0.60(+0.89%) |
Oct 02, 2019 | 68.98 | 68.98 | 67.24 | 67.68 | 4,101,446 | -1.98(-2.84%) |
Oct 01, 2019 | 70.00 | 70.28 | 69.03 | 69.65 | 3,913,706 | -0.02(-0.02%) |
Sep 30, 2019 | 69.02 | 70.29 | 68.94 | 69.67 | 3,580,128 | +0.65(+0.95%) |
Sep 27, 2019 | 68.49 | 69.52 | 68.25 | 69.02 | 3,500,809 | +1.08(+1.59%) |
Sep 26, 2019 | 68.04 | 68.27 | 66.75 | 67.94 | 3,547,138 | -0.44(-0.65%) |
Sep 25, 2019 | 68.19 | 68.75 | 67.52 | 68.38 | 3,121,563 | +0.46(+0.67%) |
Sep 24, 2019 | 68.64 | 68.71 | 67.24 | 67.92 | 3,511,481 | -0.85(-1.24%) |
Sep 23, 2019 | 67.33 | 69.11 | 67.33 | 68.77 | 2,525,477 | +1.05(+1.56%) |
Sep 20, 2019 | 68.34 | 68.77 | 67.64 | 67.72 | 4,682,794 | -0.57(-0.84%) |
Sep 19, 2019 | 68.92 | 69.23 | 68.11 | 68.29 | 3,076,611 | -0.04(-0.06%) |
Sep 18, 2019 | 68.92 | 69.02 | 67.54 | 68.33 | 3,030,961 | -0.58(-0.84%) |
Sep 17, 2019 | 66.96 | 69.48 | 66.62 | 68.91 | 5,627,054 | +1.57(+2.33%) |
Sep 16, 2019 | 67.03 | 67.50 | 64.80 | 67.34 | 12,167,915 | -2.57(-3.67%) |
Sep 13, 2019 | 68.94 | 70.06 | 68.59 | 69.91 | 5,395,826 | +1.50(+2.19%) |
Sep 12, 2019 | 66.75 | 69.06 | 66.30 | 68.41 | 4,707,859 | +0.84(+1.25%) |
Sep 11, 2019 | 67.11 | 68.04 | 66.30 | 67.57 | 4,186,318 | +0.81(+1.21%) |
Sep 10, 2019 | 64.96 | 66.94 | 64.92 | 66.76 | 4,447,092 | +1.88(+2.90%) |
Sep 09, 2019 | 64.33 | 65.55 | 64.10 | 64.88 | 3,373,125 | +1.02(+1.60%) |
Sep 06, 2019 | 63.08 | 64.32 | 62.51 | 63.86 | 3,715,404 | +1.10(+1.75%) |
Sep 05, 2019 | 61.75 | 63.14 | 61.40 | 62.76 | 5,665,212 | +1.64(+2.69%) |
Sep 04, 2019 | 61.68 | 61.70 | 60.56 | 61.12 | 3,155,474 | +0.17(+0.28%) |
Sep 03, 2019 | 60.40 | 61.16 | 59.86 | 60.95 | 2,922,762 | -0.58(-0.94%) |
Aug 30, 2019 | 61.75 | 62.59 | 61.39 | 61.53 | 3,018,888 | +0.03(+0.05%) |
Aug 29, 2019 | 59.72 | 61.62 | 59.67 | 61.50 | 3,254,423 | +2.03(+3.41%) |
Aug 28, 2019 | 58.52 | 60.14 | 58.03 | 59.47 | 2,600,849 | +0.86(+1.46%) |
Aug 27, 2019 | 60.57 | 60.84 | 58.35 | 58.61 | 4,527,425 | -1.63(-2.71%) |
Aug 26, 2019 | 61.07 | 61.55 | 60.09 | 60.25 | 3,563,784 | -0.38(-0.63%) |
Aug 23, 2019 | 62.76 | 63.50 | 60.30 | 60.63 | 4,292,021 | -2.65(-4.18%) |
Aug 22, 2019 | 64.18 | 64.60 | 63.23 | 63.28 | 2,823,271 | -0.80(-1.25%) |
Aug 21, 2019 | 64.79 | 64.79 | 63.53 | 64.08 | 2,947,775 | +0.32(+0.50%) |
Aug 20, 2019 | 64.95 | 65.09 | 63.70 | 63.76 | 3,147,511 | -1.38(-2.12%) |
Aug 19, 2019 | 64.73 | 65.75 | 64.64 | 65.14 | 3,468,820 | +1.29(+2.02%) |
Aug 16, 2019 | 63.38 | 64.10 | 63.09 | 63.85 | 3,300,161 | +1.14(+1.82%) |
Aug 15, 2019 | 62.32 | 62.98 | 61.73 | 62.71 | 3,770,915 | +0.59(+0.95%) |
Aug 14, 2019 | 62.98 | 63.73 | 62.09 | 62.12 | 4,786,652 | -2.24(-3.48%) |
Aug 13, 2019 | 63.19 | 64.78 | 62.40 | 64.36 | 3,825,861 | +1.30(+2.06%) |
Aug 12, 2019 | 63.77 | 64.50 | 62.65 | 63.06 | 3,040,720 | -1.39(-2.16%) |
Aug 09, 2019 | 64.19 | 65.04 | 63.95 | 64.45 | 4,636,425 | +0.07(+0.11%) |
Aug 08, 2019 | 62.31 | 64.43 | 62.23 | 64.37 | 4,250,777 | +2.41(+3.89%) |
Aug 07, 2019 | 61.80 | 62.23 | 60.66 | 61.96 | 5,016,758 | -0.84(-1.34%) |
Aug 06, 2019 | 62.75 | 63.39 | 61.99 | 62.81 | 4,072,035 | +0.87(+1.40%) |
Aug 05, 2019 | 65.09 | 65.10 | 61.37 | 61.94 | 7,311,392 | -4.41(-6.64%) |
Aug 02, 2019 | 67.50 | 67.83 | 65.49 | 66.34 | 4,069,567 | -1.84(-2.69%) |
Aug 01, 2019 | 68.88 | 69.95 | 67.63 | 68.18 | 5,237,469 | -0.74(-1.07%) |
Jul 31, 2019 | 68.49 | 69.93 | 68.27 | 68.92 | 3,980,200 | +0.37(+0.54%) |
Jul 30, 2019 | 67.50 | 68.55 | 67.02 | 68.54 | 3,203,369 | +0.61(+0.90%) |
Jul 29, 2019 | 67.96 | 68.56 | 67.30 | 67.93 | 2,490,846 | -0.23(-0.33%) |
Jul 26, 2019 | 67.27 | 68.71 | 67.16 | 68.16 | 3,355,432 | +0.70(+1.03%) |
Jul 25, 2019 | 69.67 | 69.89 | 66.42 | 67.46 | 6,492,793 | -2.20(-3.16%) |
Jul 24, 2019 | 68.36 | 70.00 | 67.99 | 69.66 | 4,951,146 | +1.13(+1.65%) |
Jul 23, 2019 | 68.25 | 68.96 | 67.99 | 68.53 | 3,590,069 | +0.34(+0.50%) |
Jul 22, 2019 | 68.16 | 68.66 | 67.38 | 68.19 | 2,903,516 | +0.57(+0.84%) |
Jul 19, 2019 | 67.49 | 68.08 | 67.32 | 67.62 | 2,354,183 | +0.24(+0.36%) |
Jul 18, 2019 | 66.78 | 67.46 | 66.27 | 67.38 | 2,548,343 | +0.09(+0.13%) |
Jul 17, 2019 | 67.97 | 68.27 | 66.56 | 67.29 | 3,655,711 | -0.78(-1.15%) |
Jul 16, 2019 | 68.11 | 68.65 | 67.60 | 68.07 | 2,193,153 | -0.09(-0.13%) |
Jul 15, 2019 | 68.34 | 68.58 | 67.14 | 68.16 | 3,109,290 | -0.35(-0.51%) |
Jul 12, 2019 | 68.35 | 68.92 | 67.96 | 68.51 | 2,189,040 | +0.26(+0.38%) |
Jul 11, 2019 | 67.86 | 68.66 | 67.56 | 68.25 | 3,441,848 | +0.83(+1.23%) |
Jul 10, 2019 | 67.26 | 67.63 | 66.42 | 67.42 | 3,682,363 | +0.94(+1.41%) |
Jul 09, 2019 | 65.47 | 66.88 | 65.38 | 66.48 | 3,283,854 | +0.71(+1.08%) |
Jul 08, 2019 | 66.06 | 66.27 | 65.28 | 65.77 | 2,870,522 | -0.39(-0.59%) |
Jul 05, 2019 | 66.09 | 66.37 | 65.68 | 66.16 | 2,045,298 | -0.11(-0.17%) |
Jul 03, 2019 | 65.34 | 66.68 | 65.17 | 66.27 | 2,854,189 | +1.03(+1.59%) |
Jul 02, 2019 | 67.70 | 67.70 | 64.46 | 65.24 | 8,885,244 | -2.87(-4.21%) |
Jul 01, 2019 | 70.20 | 70.52 | 67.74 | 68.11 | 5,647,059 | -1.10(-1.59%) |
Jun 28, 2019 | 67.95 | 69.34 | 67.90 | 69.21 | 4,017,983 | +1.36(+2.00%) |
Jun 27, 2019 | 68.71 | 68.71 | 67.56 | 67.85 | 2,979,396 | -0.81(-1.18%) |
Jun 26, 2019 | 66.39 | 69.30 | 66.37 | 68.66 | 6,375,734 | +2.67(+4.04%) |
Jun 25, 2019 | 65.08 | 66.26 | 64.82 | 65.99 | 4,055,756 | +0.70(+1.08%) |
Jun 24, 2019 | 65.96 | 66.39 | 65.08 | 65.29 | 3,164,465 | -0.93(-1.40%) |
Jun 21, 2019 | 65.05 | 66.24 | 64.80 | 66.22 | 8,125,527 | +1.75(+2.71%) |
Jun 20, 2019 | 64.21 | 65.20 | 64.11 | 64.47 | 3,725,613 | +1.29(+2.03%) |
Jun 19, 2019 | 62.98 | 63.94 | 62.63 | 63.18 | 2,865,466 | +0.29(+0.46%) |
Jun 18, 2019 | 62.73 | 63.76 | 62.61 | 62.89 | 3,413,724 | +0.70(+1.13%) |
Jun 17, 2019 | 61.82 | 62.85 | 61.70 | 62.19 | 3,055,621 | +0.14(+0.22%) |
Jun 14, 2019 | 62.19 | 62.42 | 61.41 | 62.05 | 2,578,085 | -0.40(-0.65%) |
Jun 13, 2019 | 62.63 | 63.11 | 61.82 | 62.46 | 3,487,909 | +0.61(+0.99%) |
Jun 12, 2019 | 61.58 | 62.12 | 60.85 | 61.84 | 3,178,188 | +0.11(+0.18%) |
Jun 11, 2019 | 61.94 | 62.51 | 61.70 | 61.73 | 3,071,851 | +0.40(+0.66%) |
Jun 10, 2019 | 61.10 | 62.57 | 61.08 | 61.32 | 3,879,656 | +0.91(+1.51%) |
Jun 07, 2019 | 60.18 | 60.79 | 59.88 | 60.41 | 3,522,183 | +0.21(+0.35%) |
Jun 06, 2019 | 59.86 | 60.52 | 58.85 | 60.20 | 4,661,029 | +1.08(+1.82%) |
Jun 05, 2019 | 60.14 | 60.18 | 58.34 | 59.13 | 4,014,699 | -0.57(-0.96%) |
Jun 04, 2019 | 58.61 | 59.79 | 58.41 | 59.70 | 3,878,161 | +1.50(+2.57%) |
Jun 03, 2019 | 57.16 | 58.74 | 57.12 | 58.20 | 4,652,082 | +1.29(+2.27%) |
May 31, 2019 | 57.41 | 57.78 | 56.13 | 56.91 | 7,015,173 | -2.00(-3.39%) |
May 30, 2019 | 60.27 | 60.41 | 58.20 | 58.91 | 6,332,435 | -1.61(-2.66%) |
May 29, 2019 | 59.84 | 60.95 | 59.53 | 60.52 | 3,777,986 | -0.19(-0.31%) |
May 28, 2019 | 61.96 | 62.38 | 60.66 | 60.70 | 4,489,457 | -0.91(-1.48%) |
May 24, 2019 | 61.38 | 62.20 | 60.92 | 61.62 | 4,139,335 | +0.65(+1.07%) |
May 23, 2019 | 63.77 | 63.77 | 60.77 | 60.96 | 7,716,436 | -3.99(-6.15%) |
May 22, 2019 | 66.43 | 66.67 | 64.62 | 64.95 | 3,639,551 | -1.71(-2.57%) |
May 21, 2019 | 66.72 | 67.09 | 66.44 | 66.67 | 3,854,505 | +0.32(+0.48%) |
May 20, 2019 | 67.27 | 67.60 | 66.21 | 66.35 | 3,431,615 | -1.32(-1.95%) |
May 17, 2019 | 68.21 | 68.96 | 67.65 | 67.67 | 3,158,992 | -1.42(-2.06%) |
May 16, 2019 | 67.75 | 69.20 | 67.71 | 69.09 | 4,061,013 | +1.70(+2.52%) |
May 15, 2019 | 66.72 | 67.48 | 66.00 | 67.40 | 3,203,378 | +0.33(+0.49%) |
May 14, 2019 | 65.73 | 67.37 | 65.73 | 67.06 | 4,192,413 | +1.98(+3.04%) |
May 13, 2019 | 65.99 | 66.84 | 64.54 | 65.08 | 4,932,410 | -1.85(-2.77%) |
May 10, 2019 | 65.48 | 67.22 | 65.02 | 66.94 | 5,608,830 | +1.59(+2.43%) |
May 09, 2019 | 65.36 | 65.79 | 62.99 | 65.35 | 8,333,185 | -0.53(-0.80%) |
May 08, 2019 | 66.86 | 67.88 | 65.63 | 65.88 | 6,067,684 | -1.57(-2.32%) |
May 07, 2019 | 68.36 | 68.36 | 66.07 | 67.44 | 7,523,805 | -1.62(-2.35%) |
May 06, 2019 | 69.91 | 69.91 | 68.48 | 69.06 | 5,930,478 | -1.64(-2.32%) |
May 03, 2019 | 71.27 | 71.68 | 70.55 | 70.70 | 3,745,557 | +0.15(+0.22%) |
May 02, 2019 | 71.75 | 72.55 | 70.06 | 70.55 | 6,360,253 | -1.22(-1.69%) |
May 01, 2019 | 72.73 | 73.41 | 71.73 | 71.77 | 4,855,000 | -0.71(-0.98%) |
Apr 30, 2019 | 71.76 | 73.05 | 71.74 | 72.48 | 3,813,854 | +0.85(+1.18%) |
Apr 29, 2019 | 72.11 | 72.29 | 71.25 | 71.63 | 3,329,566 | -0.38(-0.53%) |
Apr 26, 2019 | 72.17 | 72.46 | 71.16 | 72.01 | 3,762,569 | -0.60(-0.83%) |
Apr 25, 2019 | 70.15 | 74.11 | 70.07 | 72.61 | 7,895,387 | +2.48(+3.53%) |
Apr 24, 2019 | 72.29 | 72.29 | 70.04 | 70.14 | 6,311,152 | -2.04(-2.82%) |
Apr 23, 2019 | 73.09 | 73.17 | 71.73 | 72.17 | 5,294,277 | -0.70(-0.95%) |
Apr 22, 2019 | 70.82 | 73.04 | 70.76 | 72.87 | 3,830,642 | +2.49(+3.53%) |
Apr 18, 2019 | 71.50 | 71.72 | 70.20 | 70.38 | 3,340,030 | -1.10(-1.54%) |
Apr 17, 2019 | 71.08 | 72.01 | 70.90 | 71.49 | 3,699,472 | +0.88(+1.25%) |
Apr 16, 2019 | 70.11 | 70.82 | 69.52 | 70.61 | 3,136,297 | +0.54(+0.76%) |
Apr 15, 2019 | 70.67 | 70.68 | 69.25 | 70.07 | 3,533,127 | -0.61(-0.86%) |
Apr 12, 2019 | 71.78 | 72.05 | 70.26 | 70.68 | 5,007,294 | -0.50(-0.71%) |
Apr 11, 2019 | 70.74 | 72.30 | 70.46 | 71.18 | 4,605,910 | +0.49(+0.69%) |
Apr 10, 2019 | 68.60 | 71.10 | 68.42 | 70.70 | 6,544,926 | +2.65(+3.90%) |
Apr 09, 2019 | 68.78 | 68.78 | 67.77 | 68.04 | 3,026,306 | -0.87(-1.26%) |
Apr 08, 2019 | 69.46 | 69.83 | 68.78 | 68.91 | 2,678,376 | -0.39(-0.57%) |
Apr 05, 2019 | 67.52 | 69.34 | 67.35 | 69.30 | 3,710,783 | +1.87(+2.77%) |
Apr 04, 2019 | 67.36 | 67.66 | 66.39 | 67.43 | 4,087,393 | +0.07(+0.11%) |
Apr 03, 2019 | 68.04 | 68.77 | 67.03 | 67.36 | 3,731,574 | -0.15(-0.22%) |
Apr 02, 2019 | 68.94 | 68.94 | 67.49 | 67.51 | 3,658,365 | -1.58(-2.29%) |
Apr 01, 2019 | 68.65 | 69.42 | 68.30 | 69.10 | 3,651,420 | +1.28(+1.89%) |
Mar 29, 2019 | 68.43 | 68.55 | 67.07 | 67.82 | 4,013,115 | +0.00(+0.00%) |
Mar 28, 2019 | 68.40 | 68.79 | 67.33 | 67.82 | 3,518,393 | -0.95(-1.38%) |
Mar 27, 2019 | 69.11 | 70.00 | 68.44 | 68.77 | 4,040,920 | -0.78(-1.13%) |
Mar 26, 2019 | 68.71 | 69.83 | 68.66 | 69.55 | 4,044,616 | +1.22(+1.78%) |
Mar 25, 2019 | 67.55 | 68.42 | 67.20 | 68.34 | 3,255,419 | +0.68(+1.00%) |
Mar 22, 2019 | 68.43 | 68.86 | 66.73 | 67.66 | 3,599,457 | -1.40(-2.03%) |
Mar 21, 2019 | 69.14 | 70.06 | 68.93 | 69.06 | 2,921,821 | -0.05(-0.07%) |
Mar 20, 2019 | 68.78 | 69.58 | 68.22 | 69.10 | 4,905,567 | +0.01(+0.01%) |
Mar 19, 2019 | 69.77 | 70.31 | 68.92 | 69.10 | 3,685,178 | -0.26(-0.37%) |
Mar 18, 2019 | 68.23 | 69.43 | 68.19 | 69.35 | 4,270,648 | +1.34(+1.96%) |
Mar 15, 2019 | 67.86 | 68.94 | 67.67 | 68.02 | 7,075,956 | +0.11(+0.16%) |
Mar 14, 2019 | 67.24 | 67.92 | 67.01 | 67.91 | 4,435,518 | +0.58(+0.85%) |
Mar 13, 2019 | 67.24 | 67.61 | 66.73 | 67.33 | 5,348,399 | +0.30(+0.44%) |
Mar 12, 2019 | 66.66 | 68.02 | 66.16 | 67.03 | 6,266,490 | +0.30(+0.44%) |
Mar 11, 2019 | 64.31 | 66.80 | 64.09 | 66.74 | 5,472,378 | +2.98(+4.68%) |
Mar 08, 2019 | 63.76 | 63.93 | 62.80 | 63.76 | 5,114,742 | -0.67(-1.04%) |
Mar 07, 2019 | 65.10 | 65.31 | 64.24 | 64.43 | 3,934,999 | -0.61(-0.93%) |
Mar 06, 2019 | 64.84 | 65.56 | 64.56 | 65.04 | 4,308,385 | +0.16(+0.25%) |
Mar 05, 2019 | 65.95 | 65.95 | 64.37 | 64.88 | 4,750,275 | -1.10(-1.67%) |
Mar 04, 2019 | 66.88 | 66.89 | 64.68 | 65.98 | 4,613,890 | -0.29(-0.43%) |
Mar 01, 2019 | 65.65 | 66.33 | 65.52 | 66.27 | 3,881,525 | +1.06(+1.63%) |
Feb 28, 2019 | 66.43 | 66.59 | 65.18 | 65.20 | 4,513,594 | -1.22(-1.84%) |
Feb 27, 2019 | 67.55 | 67.64 | 66.28 | 66.43 | 3,762,432 | -1.06(-1.56%) |
Feb 26, 2019 | 67.95 | 68.55 | 67.46 | 67.48 | 2,684,757 | -0.46(-0.67%) |
Feb 25, 2019 | 68.03 | 68.48 | 67.84 | 67.94 | 2,542,063 | -0.27(-0.40%) |
Feb 22, 2019 | 68.07 | 68.82 | 67.59 | 68.21 | 3,950,197 | +0.67(+0.99%) |
Feb 21, 2019 | 68.31 | 69.04 | 67.44 | 67.54 | 4,012,548 | -0.76(-1.11%) |
Feb 20, 2019 | 67.75 | 68.90 | 67.63 | 68.30 | 4,942,655 | +0.51(+0.75%) |
Feb 19, 2019 | 67.23 | 67.94 | 67.00 | 67.79 | 2,540,797 | +0.31(+0.46%) |
Feb 15, 2019 | 67.47 | 68.06 | 67.20 | 67.47 | 4,915,481 | +0.63(+0.94%) |
Feb 14, 2019 | 66.55 | 67.12 | 65.92 | 66.84 | 3,514,586 | +0.12(+0.18%) |
Feb 13, 2019 | 65.96 | 66.94 | 65.95 | 66.72 | 3,408,002 | +0.90(+1.37%) |
Feb 12, 2019 | 66.65 | 66.71 | 65.67 | 65.82 | 3,856,803 | -0.09(-0.13%) |
Feb 11, 2019 | 66.45 | 66.93 | 65.84 | 65.91 | 4,355,909 | -0.63(-0.95%) |
Feb 08, 2019 | 66.06 | 66.76 | 64.95 | 66.54 | 5,217,999 | +0.18(+0.27%) |
Feb 07, 2019 | 67.80 | 68.49 | 66.08 | 66.36 | 3,937,624 | -1.59(-2.34%) |
Feb 06, 2019 | 67.81 | 68.49 | 67.31 | 67.95 | 3,519,503 | -0.03(-0.05%) |
Feb 05, 2019 | 67.01 | 68.10 | 66.75 | 67.98 | 4,875,574 | +0.93(+1.38%) |
Feb 04, 2019 | 67.22 | 67.65 | 66.28 | 67.05 | 5,619,179 | -0.37(-0.55%) |
Feb 01, 2019 | 69.59 | 69.76 | 66.90 | 67.43 | 6,494,647 | -2.02(-2.92%) |
Jan 31, 2019 | 69.58 | 69.88 | 66.67 | 69.45 | 11,123,529 | +3.59(+5.45%) |
Jan 30, 2019 | 64.63 | 66.12 | 64.25 | 65.86 | 5,928,282 | +1.69(+2.64%) |
Jan 29, 2019 | 63.87 | 64.45 | 63.27 | 64.17 | 4,973,287 | +0.09(+0.14%) |
Jan 28, 2019 | 64.16 | 64.55 | 63.45 | 64.08 | 4,630,629 | -0.92(-1.41%) |
Jan 25, 2019 | 63.37 | 65.56 | 63.03 | 65.00 | 8,173,537 | +2.56(+4.10%) |
Jan 24, 2019 | 62.74 | 63.37 | 61.84 | 62.44 | 6,441,002 | -0.66(-1.04%) |
Jan 23, 2019 | 64.80 | 65.21 | 62.82 | 63.09 | 5,693,591 | -1.76(-2.72%) |
Jan 22, 2019 | 65.03 | 65.89 | 64.02 | 64.86 | 9,614,042 | -0.46(-0.70%) |
Jan 18, 2019 | 65.61 | 65.64 | 63.64 | 65.31 | 6,462,402 | +1.66(+2.61%) |
Jan 17, 2019 | 62.05 | 63.89 | 61.98 | 63.65 | 5,027,615 | +1.18(+1.89%) |
Jan 16, 2019 | 62.11 | 62.74 | 61.76 | 62.47 | 4,654,632 | +0.18(+0.29%) |
Jan 15, 2019 | 62.74 | 62.81 | 61.60 | 62.29 | 4,109,598 | -0.14(-0.23%) |
Jan 14, 2019 | 61.49 | 62.63 | 61.09 | 62.44 | 5,685,354 | +0.38(+0.61%) |
Jan 11, 2019 | 60.91 | 62.52 | 60.81 | 62.06 | 4,561,465 | +0.83(+1.36%) |
Jan 10, 2019 | 61.26 | 61.74 | 60.36 | 61.23 | 4,828,473 | +0.10(+0.17%) |
Jan 09, 2019 | 61.48 | 61.99 | 59.94 | 61.12 | 5,385,278 | -0.06(-0.09%) |
Jan 08, 2019 | 61.61 | 61.95 | 60.54 | 61.18 | 3,904,390 | +0.21(+0.35%) |
Jan 07, 2019 | 60.89 | 61.95 | 60.11 | 60.96 | 4,847,018 | +0.06(+0.10%) |
Jan 04, 2019 | 59.65 | 61.11 | 59.00 | 60.90 | 5,518,825 | +2.22(+3.79%) |
Jan 03, 2019 | 60.05 | 60.23 | 57.69 | 58.68 | 4,173,948 | -1.08(-1.80%) |
Jan 02, 2019 | 58.38 | 60.22 | 57.86 | 59.75 | 5,401,211 | +0.47(+0.79%) |
Dec 31, 2018 | 58.37 | 59.48 | 58.29 | 59.29 | 4,827,518 | +1.18(+2.03%) |
Dec 28, 2018 | 59.20 | 59.63 | 57.37 | 58.11 | 5,394,018 | -0.91(-1.54%) |
Dec 27, 2018 | 56.97 | 59.02 | 56.73 | 59.02 | 6,161,630 | +1.04(+1.80%) |
Dec 26, 2018 | 54.80 | 58.12 | 54.42 | 57.98 | 7,365,181 | +3.46(+6.34%) |
Dec 24, 2018 | 56.35 | 56.50 | 54.50 | 54.52 | 4,128,623 | -2.14(-3.77%) |
Dec 21, 2018 | 55.57 | 57.33 | 55.48 | 56.65 | 9,762,520 | +0.81(+1.46%) |
Dec 20, 2018 | 55.43 | 57.34 | 55.37 | 55.84 | 7,965,502 | -0.29(-0.52%) |
Dec 19, 2018 | 56.67 | 58.51 | 55.55 | 56.13 | 6,212,707 | -0.06(-0.11%) |
Dec 18, 2018 | 57.37 | 58.01 | 55.89 | 56.20 | 5,382,886 | -1.20(-2.09%) |
Dec 17, 2018 | 57.67 | 58.64 | 56.35 | 57.40 | 5,700,900 | -0.57(-0.98%) |
Dec 14, 2018 | 58.05 | 59.58 | 57.71 | 57.97 | 6,349,735 | -0.13(-0.22%) |
Dec 13, 2018 | 58.47 | 58.97 | 57.75 | 58.09 | 5,599,233 | -0.14(-0.24%) |
Dec 12, 2018 | 58.87 | 59.22 | 57.99 | 58.24 | 5,170,562 | +0.29(+0.50%) |
Dec 11, 2018 | 58.32 | 59.56 | 57.38 | 57.94 | 5,844,224 | -0.09(-0.15%) |
Dec 10, 2018 | 59.33 | 59.53 | 56.53 | 58.03 | 9,366,836 | -2.06(-3.43%) |
Dec 07, 2018 | 63.19 | 63.63 | 59.75 | 60.09 | 5,904,880 | -2.25(-3.62%) |
Dec 06, 2018 | 61.69 | 62.46 | 60.76 | 62.35 | 5,943,267 | -0.53(-0.84%) |
Dec 04, 2018 | 64.65 | 65.41 | 62.67 | 62.88 | 7,862,467 | -1.42(-2.20%) |
Dec 03, 2018 | 65.05 | 66.25 | 62.89 | 64.29 | 7,938,322 | +1.11(+1.75%) |
Nov 30, 2018 | 62.45 | 63.62 | 61.99 | 63.19 | 7,189,495 | +0.34(+0.54%) |
Nov 29, 2018 | 62.64 | 63.85 | 61.95 | 62.85 | 4,617,597 | +0.04(+0.06%) |
Nov 28, 2018 | 61.56 | 62.91 | 60.30 | 62.81 | 4,947,974 | +1.57(+2.57%) |
Nov 27, 2018 | 62.02 | 62.47 | 60.92 | 61.23 | 5,608,613 | -1.07(-1.71%) |
Nov 26, 2018 | 61.64 | 63.08 | 61.64 | 62.30 | 5,449,157 | +1.38(+2.27%) |
Nov 23, 2018 | 61.76 | 61.91 | 60.89 | 60.92 | 2,662,045 | -1.72(-2.74%) |
Nov 21, 2018 | 62.63 | 62.63 | 62.63 | 0 | +0.47(+0.75%) | |
Nov 20, 2018 | 62.78 | 63.82 | 61.68 | 62.17 | 7,317,215 | -1.64(-2.58%) |
Nov 19, 2018 | 65.38 | 65.53 | 62.89 | 63.81 | 4,961,620 | -1.95(-2.96%) |
Nov 16, 2018 | 65.32 | 66.18 | 65.04 | 65.76 | 4,401,977 | +0.53(+0.82%) |
Nov 15, 2018 | 63.91 | 65.40 | 63.35 | 65.22 | 5,473,758 | +0.73(+1.13%) |
Nov 14, 2018 | 66.07 | 66.59 | 63.64 | 64.50 | 7,229,986 | -0.96(-1.47%) |
Nov 13, 2018 | 66.99 | 67.39 | 65.12 | 65.46 | 5,608,566 | -1.88(-2.79%) |
Nov 12, 2018 | 68.82 | 69.11 | 67.17 | 67.34 | 4,980,348 | -1.26(-1.84%) |
Nov 09, 2018 | 68.73 | 69.14 | 67.74 | 68.60 | 6,077,486 | -0.88(-1.26%) |
Nov 08, 2018 | 72.34 | 72.67 | 68.98 | 69.48 | 7,420,125 | -3.05(-4.20%) |
Nov 07, 2018 | 72.09 | 72.63 | 70.54 | 72.52 | 4,689,150 | +1.03(+1.44%) |
Nov 06, 2018 | 71.40 | 71.91 | 70.43 | 71.50 | 3,331,431 | +0.10(+0.14%) |
Nov 05, 2018 | 72.76 | 73.14 | 70.39 | 71.40 | 4,255,213 | -0.53(-0.74%) |
Nov 02, 2018 | 73.00 | 74.19 | 71.22 | 71.93 | 4,371,592 | -0.53(-0.74%) |