Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 79.90 | 81.49 | 79.08 | 81.46 | 686,418 | +1.46(+1.82%) |
Sep 27, 2019 | 80.65 | 81.80 | 79.64 | 80.00 | 604,300 | -0.41(-0.51%) |
Sep 26, 2019 | 80.08 | 80.53 | 79.56 | 80.41 | 318,066 | +0.43(+0.54%) |
Sep 25, 2019 | 79.08 | 80.19 | 77.21 | 79.98 | 403,385 | +0.63(+0.79%) |
Sep 24, 2019 | 80.90 | 80.92 | 79.08 | 79.35 | 304,925 | -1.15(-1.43%) |
Sep 23, 2019 | 80.36 | 81.38 | 80.32 | 80.50 | 333,889 | -0.26(-0.32%) |
Sep 20, 2019 | 79.15 | 81.22 | 78.44 | 80.76 | 580,800 | +1.76(+2.23%) |
Sep 19, 2019 | 79.23 | 79.67 | 78.76 | 79.00 | 204,144 | +0.08(+0.10%) |
Sep 18, 2019 | 79.11 | 79.52 | 77.73 | 78.92 | 400,899 | -0.28(-0.35%) |
Sep 17, 2019 | 76.57 | 79.25 | 76.49 | 79.20 | 405,353 | +2.61(+3.41%) |
Sep 16, 2019 | 75.85 | 77.33 | 75.42 | 76.59 | 320,367 | +0.18(+0.24%) |
Sep 13, 2019 | 77.43 | 77.83 | 75.92 | 76.41 | 427,500 | -0.94(-1.22%) |
Sep 12, 2019 | 76.48 | 78.44 | 76.02 | 77.35 | 522,157 | +0.97(+1.27%) |
Sep 11, 2019 | 75.39 | 76.93 | 75.00 | 76.38 | 380,274 | +0.45(+0.59%) |
Sep 10, 2019 | 77.00 | 77.10 | 74.76 | 75.93 | 648,722 | -1.95(-2.50%) |
Sep 09, 2019 | 80.43 | 80.43 | 77.40 | 77.88 | 694,662 | -4.11(-5.01%) |
Sep 06, 2019 | 82.32 | 82.48 | 81.78 | 81.99 | 249,600 | -0.01(-0.01%) |
Sep 05, 2019 | 81.94 | 82.27 | 81.36 | 82.00 | 345,129 | +0.59(+0.72%) |
Sep 04, 2019 | 80.92 | 81.66 | 80.76 | 81.41 | 152,092 | +0.88(+1.09%) |
Sep 03, 2019 | 80.78 | 81.35 | 79.88 | 80.53 | 238,362 | -0.41(-0.51%) |
Aug 30, 2019 | 81.17 | 81.27 | 80.25 | 80.94 | 355,400 | -0.05(-0.06%) |
Aug 29, 2019 | 80.77 | 81.81 | 80.55 | 80.99 | 306,480 | +0.87(+1.09%) |
Aug 28, 2019 | 79.47 | 80.30 | 78.72 | 80.12 | 346,046 | +0.18(+0.23%) |
Aug 27, 2019 | 79.50 | 80.06 | 78.62 | 79.94 | 414,542 | +1.00(+1.27%) |
Aug 26, 2019 | 78.82 | 79.47 | 78.38 | 78.94 | 165,323 | +0.50(+0.64%) |
Aug 23, 2019 | 80.22 | 80.84 | 78.20 | 78.44 | 212,900 | -2.13(-2.64%) |
Aug 22, 2019 | 79.74 | 80.73 | 79.16 | 80.57 | 367,934 | +1.04(+1.31%) |
Aug 21, 2019 | 79.79 | 80.40 | 79.41 | 79.53 | 219,396 | +0.34(+0.43%) |
Aug 20, 2019 | 79.63 | 80.04 | 79.17 | 79.19 | 251,743 | -0.46(-0.58%) |
Aug 19, 2019 | 79.75 | 80.45 | 78.95 | 79.65 | 424,586 | +0.53(+0.67%) |
Aug 16, 2019 | 76.64 | 79.31 | 76.39 | 79.12 | 569,300 | +2.68(+3.51%) |
Aug 15, 2019 | 76.90 | 77.60 | 76.14 | 76.44 | 350,163 | -0.35(-0.46%) |
Aug 14, 2019 | 76.91 | 77.39 | 75.98 | 76.79 | 400,017 | -0.88(-1.13%) |
Aug 13, 2019 | 77.16 | 78.42 | 76.74 | 77.67 | 229,254 | +0.06(+0.08%) |
Aug 12, 2019 | 77.83 | 78.36 | 77.38 | 77.61 | 269,588 | -0.74(-0.94%) |
Aug 09, 2019 | 78.23 | 78.78 | 77.55 | 78.35 | 328,000 | -0.03(-0.04%) |
Aug 08, 2019 | 76.90 | 78.42 | 76.90 | 78.38 | 374,292 | +1.66(+2.16%) |
Aug 07, 2019 | 75.02 | 77.61 | 73.72 | 76.72 | 615,432 | +2.08(+2.79%) |
Aug 06, 2019 | 74.96 | 75.75 | 73.84 | 74.64 | 792,052 | -0.06(-0.08%) |
Aug 05, 2019 | 75.12 | 76.24 | 73.90 | 74.70 | 1,276,790 | -1.45(-1.90%) |
Aug 02, 2019 | 76.51 | 76.84 | 75.71 | 76.15 | 456,000 | -0.58(-0.76%) |
Aug 01, 2019 | 75.50 | 77.33 | 75.30 | 76.73 | 607,245 | +1.43(+1.90%) |
Jul 31, 2019 | 74.29 | 75.70 | 74.03 | 75.30 | 720,307 | +1.20(+1.62%) |
Jul 30, 2019 | 72.96 | 74.34 | 72.82 | 74.10 | 528,055 | +0.74(+1.01%) |
Jul 29, 2019 | 73.44 | 73.83 | 72.78 | 73.36 | 465,442 | -0.56(-0.76%) |
Jul 26, 2019 | 74.29 | 74.90 | 72.58 | 73.92 | 746,000 | -0.36(-0.48%) |
Jul 25, 2019 | 75.90 | 76.04 | 74.27 | 74.28 | 740,497 | -1.54(-2.03%) |
Jul 24, 2019 | 76.64 | 77.07 | 75.62 | 75.82 | 535,258 | -1.06(-1.38%) |
Jul 23, 2019 | 77.00 | 77.55 | 76.04 | 76.88 | 630,659 | +0.16(+0.21%) |
Jul 22, 2019 | 76.00 | 77.00 | 75.78 | 76.72 | 455,230 | +1.22(+1.62%) |
Jul 19, 2019 | 76.00 | 76.65 | 75.48 | 75.50 | 409,200 | -0.12(-0.16%) |
Jul 18, 2019 | 74.71 | 76.02 | 73.97 | 75.62 | 381,087 | +0.45(+0.60%) |
Jul 17, 2019 | 76.16 | 76.58 | 73.92 | 75.17 | 1,132,286 | -0.97(-1.27%) |
Jul 16, 2019 | 76.92 | 77.43 | 76.12 | 76.14 | 749,935 | -0.96(-1.25%) |
Jul 15, 2019 | 76.78 | 77.50 | 75.24 | 77.10 | 163,858 | +0.14(+0.18%) |
Jul 12, 2019 | 77.51 | 77.51 | 76.51 | 76.96 | 215,200 | -0.27(-0.35%) |
Jul 11, 2019 | 77.60 | 77.70 | 77.11 | 77.23 | 215,955 | -0.13(-0.17%) |
Jul 10, 2019 | 77.11 | 77.50 | 76.79 | 77.36 | 339,561 | +0.50(+0.65%) |
Jul 09, 2019 | 75.89 | 77.03 | 75.89 | 76.86 | 367,662 | +0.59(+0.77%) |
Jul 08, 2019 | 76.76 | 76.81 | 75.95 | 76.27 | 423,773 | -0.57(-0.74%) |
Jul 05, 2019 | 76.89 | 77.37 | 75.67 | 76.84 | 329,700 | -0.55(-0.71%) |
Jul 03, 2019 | 76.42 | 77.45 | 76.29 | 77.39 | 221,600 | +0.97(+1.27%) |
Jul 02, 2019 | 75.73 | 76.50 | 75.39 | 76.42 | 518,339 | +0.91(+1.21%) |
Jul 01, 2019 | 76.46 | 76.75 | 75.46 | 75.51 | 498,825 | -0.58(-0.76%) |
Jun 28, 2019 | 75.15 | 76.09 | 75.00 | 76.09 | 482,900 | +1.08(+1.44%) |
Jun 27, 2019 | 73.44 | 75.45 | 73.36 | 75.01 | 1,853,255 | +1.89(+2.58%) |
Jun 26, 2019 | 73.92 | 74.50 | 72.72 | 73.12 | 786,754 | -1.98(-2.64%) |
Jun 25, 2019 | 75.73 | 75.73 | 74.92 | 75.10 | 255,915 | -0.44(-0.58%) |
Jun 24, 2019 | 75.82 | 75.92 | 75.07 | 75.54 | 179,148 | -0.27(-0.36%) |
Jun 21, 2019 | 76.14 | 76.25 | 75.13 | 75.81 | 201,300 | -0.33(-0.43%) |
Jun 20, 2019 | 76.73 | 76.86 | 75.67 | 76.14 | 124,864 | +0.07(+0.09%) |
Jun 19, 2019 | 74.79 | 76.27 | 74.35 | 76.07 | 271,731 | +1.30(+1.74%) |
Jun 18, 2019 | 74.13 | 74.91 | 74.00 | 74.77 | 184,428 | +0.84(+1.14%) |
Jun 17, 2019 | 73.63 | 74.19 | 73.40 | 73.93 | 191,581 | +0.48(+0.65%) |
Jun 14, 2019 | 73.62 | 73.75 | 72.70 | 73.45 | 303,000 | -0.60(-0.81%) |
Jun 13, 2019 | 74.46 | 74.46 | 73.42 | 74.05 | 209,029 | +0.00(+0.00%) |
Jun 12, 2019 | 73.84 | 74.22 | 73.23 | 74.05 | 297,133 | +0.32(+0.43%) |
Jun 11, 2019 | 74.59 | 74.81 | 73.14 | 73.73 | 283,551 | -0.61(-0.82%) |
Jun 10, 2019 | 74.33 | 74.73 | 73.90 | 74.34 | 196,828 | +0.36(+0.49%) |
Jun 07, 2019 | 73.98 | 74.65 | 73.09 | 73.98 | 280,100 | +0.56(+0.76%) |
Jun 06, 2019 | 72.77 | 73.68 | 71.95 | 73.42 | 412,786 | +0.75(+1.03%) |
Jun 05, 2019 | 71.75 | 72.74 | 71.44 | 72.67 | 1,169,910 | +0.94(+1.31%) |
Jun 04, 2019 | 73.92 | 74.09 | 71.26 | 71.73 | 489,985 | -1.72(-2.34%) |
Jun 03, 2019 | 73.70 | 74.46 | 72.80 | 73.45 | 311,578 | -0.26(-0.35%) |
May 31, 2019 | 72.81 | 74.57 | 72.73 | 73.71 | 339,000 | +0.32(+0.44%) |
May 30, 2019 | 73.13 | 73.47 | 72.70 | 73.39 | 248,549 | +0.83(+1.14%) |
May 29, 2019 | 74.29 | 74.56 | 72.43 | 72.56 | 455,128 | -2.32(-3.10%) |
May 28, 2019 | 74.28 | 75.77 | 74.26 | 74.88 | 455,389 | +0.61(+0.82%) |
May 24, 2019 | 74.62 | 74.82 | 74.08 | 74.27 | 264,000 | +0.33(+0.45%) |
May 23, 2019 | 73.49 | 73.98 | 72.99 | 73.94 | 629,410 | -0.29(-0.39%) |
May 22, 2019 | 73.67 | 74.33 | 73.36 | 74.23 | 165,780 | +0.19(+0.26%) |
May 21, 2019 | 73.51 | 74.67 | 73.17 | 74.04 | 344,138 | +0.53(+0.72%) |
May 20, 2019 | 72.56 | 73.90 | 71.88 | 73.51 | 687,355 | +0.65(+0.89%) |
May 17, 2019 | 71.61 | 73.03 | 71.44 | 72.86 | 471,800 | +0.95(+1.32%) |
May 16, 2019 | 71.20 | 72.27 | 70.81 | 71.91 | 325,807 | +0.96(+1.35%) |
May 15, 2019 | 69.22 | 71.36 | 69.22 | 70.95 | 450,539 | +1.19(+1.71%) |
May 14, 2019 | 69.19 | 70.27 | 69.01 | 69.76 | 800,702 | +0.91(+1.32%) |
May 13, 2019 | 69.43 | 69.91 | 68.42 | 68.85 | 1,161,025 | -1.40(-1.99%) |
May 10, 2019 | 70.00 | 70.74 | 68.65 | 70.25 | 1,057,300 | -0.73(-1.03%) |
May 09, 2019 | 70.76 | 71.72 | 69.55 | 70.98 | 975,585 | -0.23(-0.32%) |
May 08, 2019 | 70.03 | 71.83 | 69.87 | 71.21 | 516,515 | +1.19(+1.70%) |
May 07, 2019 | 71.00 | 71.32 | 69.61 | 70.02 | 556,552 | -1.48(-2.07%) |
May 06, 2019 | 69.67 | 71.66 | 69.63 | 71.50 | 431,118 | +0.52(+0.73%) |
May 03, 2019 | 70.46 | 71.02 | 70.35 | 70.98 | 339,900 | +0.61(+0.87%) |
May 02, 2019 | 69.33 | 70.54 | 69.13 | 70.37 | 854,760 | +0.97(+1.40%) |
May 01, 2019 | 69.66 | 70.07 | 69.11 | 69.40 | 475,562 | +0.21(+0.30%) |
Apr 30, 2019 | 68.26 | 69.38 | 67.75 | 69.19 | 475,208 | +1.13(+1.66%) |
Apr 29, 2019 | 68.08 | 68.50 | 67.54 | 68.06 | 285,163 | -0.01(-0.01%) |
Apr 26, 2019 | 67.86 | 68.96 | 67.42 | 68.07 | 308,500 | +0.20(+0.29%) |
Apr 25, 2019 | 68.03 | 68.41 | 67.34 | 67.87 | 310,962 | -0.16(-0.24%) |
Apr 24, 2019 | 67.39 | 68.09 | 66.68 | 68.03 | 378,339 | +0.81(+1.20%) |
Apr 23, 2019 | 67.09 | 67.71 | 66.50 | 67.22 | 331,930 | +0.21(+0.31%) |
Apr 22, 2019 | 66.48 | 67.04 | 66.02 | 67.01 | 259,025 | +0.59(+0.89%) |
Apr 18, 2019 | 67.05 | 67.05 | 66.06 | 66.42 | 737,200 | -0.48(-0.72%) |
Apr 17, 2019 | 68.08 | 69.38 | 66.75 | 66.90 | 537,103 | -1.33(-1.95%) |
Apr 16, 2019 | 68.99 | 69.07 | 67.96 | 68.23 | 367,586 | -0.85(-1.23%) |
Apr 15, 2019 | 69.14 | 69.44 | 68.82 | 69.08 | 308,433 | -0.02(-0.03%) |
Apr 12, 2019 | 68.90 | 69.15 | 67.92 | 69.10 | 643,000 | +0.60(+0.88%) |
Apr 11, 2019 | 68.20 | 68.80 | 68.12 | 68.50 | 313,642 | +0.22(+0.32%) |
Apr 10, 2019 | 67.93 | 68.34 | 67.83 | 68.28 | 259,635 | +0.17(+0.25%) |
Apr 09, 2019 | 67.85 | 68.50 | 67.54 | 68.11 | 378,611 | +0.43(+0.64%) |
Apr 08, 2019 | 68.10 | 68.63 | 67.20 | 67.68 | 302,684 | -0.42(-0.62%) |
Apr 05, 2019 | 68.37 | 68.71 | 67.87 | 68.10 | 600,400 | -0.28(-0.41%) |
Apr 04, 2019 | 68.05 | 68.42 | 67.77 | 68.38 | 593,282 | +0.16(+0.23%) |
Apr 03, 2019 | 67.88 | 68.51 | 67.65 | 68.22 | 613,382 | +0.82(+1.22%) |
Apr 02, 2019 | 66.51 | 67.49 | 66.50 | 67.40 | 512,459 | +0.64(+0.96%) |
Apr 01, 2019 | 67.06 | 67.50 | 66.45 | 66.76 | 567,613 | +0.03(+0.04%) |
Mar 29, 2019 | 65.68 | 66.73 | 65.68 | 66.73 | 644,700 | +1.24(+1.89%) |
Mar 28, 2019 | 65.39 | 65.66 | 64.63 | 65.49 | 616,714 | +0.28(+0.43%) |
Mar 27, 2019 | 65.16 | 65.47 | 64.29 | 65.21 | 306,298 | +0.05(+0.08%) |
Mar 26, 2019 | 65.38 | 65.92 | 64.69 | 65.16 | 358,490 | +0.20(+0.31%) |
Mar 25, 2019 | 64.87 | 65.58 | 64.33 | 64.96 | 273,548 | +0.13(+0.20%) |
Mar 22, 2019 | 66.58 | 66.91 | 64.83 | 64.83 | 684,700 | -1.77(-2.66%) |
Mar 21, 2019 | 66.17 | 66.63 | 65.89 | 66.60 | 541,926 | +0.11(+0.17%) |
Mar 20, 2019 | 66.25 | 66.70 | 64.92 | 66.49 | 553,517 | +0.07(+0.11%) |
Mar 19, 2019 | 66.38 | 66.54 | 65.99 | 66.42 | 377,916 | +0.10(+0.15%) |
Mar 18, 2019 | 66.19 | 66.39 | 65.56 | 66.32 | 338,193 | +0.33(+0.50%) |
Mar 15, 2019 | 64.95 | 66.00 | 64.75 | 65.99 | 620,500 | +1.28(+1.98%) |
Mar 14, 2019 | 65.30 | 65.55 | 64.36 | 64.71 | 768,329 | -0.62(-0.95%) |
Mar 13, 2019 | 66.22 | 66.65 | 65.30 | 65.33 | 604,203 | -0.64(-0.97%) |
Mar 12, 2019 | 65.42 | 66.50 | 65.42 | 65.97 | 774,517 | +0.67(+1.03%) |
Mar 11, 2019 | 63.14 | 65.34 | 63.14 | 65.30 | 803,116 | +2.34(+3.72%) |
Mar 08, 2019 | 63.42 | 63.82 | 61.88 | 62.96 | 863,800 | -0.98(-1.53%) |
Mar 07, 2019 | 63.05 | 64.13 | 62.88 | 63.94 | 1,244,211 | +0.17(+0.27%) |
Mar 06, 2019 | 63.89 | 64.73 | 61.66 | 63.77 | 3,819,150 | -2.93(-4.39%) |
Mar 05, 2019 | 66.39 | 67.01 | 65.93 | 66.70 | 601,633 | +0.48(+0.72%) |
Mar 04, 2019 | 66.51 | 66.61 | 65.32 | 66.22 | 675,326 | -0.10(-0.15%) |
Mar 01, 2019 | 65.80 | 66.53 | 65.17 | 66.32 | 1,060,800 | +0.82(+1.25%) |
Feb 28, 2019 | 64.47 | 65.51 | 64.18 | 65.50 | 570,780 | +0.97(+1.50%) |
Feb 27, 2019 | 64.23 | 64.67 | 63.96 | 64.53 | 330,439 | +0.17(+0.26%) |
Feb 26, 2019 | 64.76 | 64.92 | 64.30 | 64.36 | 230,785 | -0.40(-0.62%) |
Feb 25, 2019 | 65.14 | 65.82 | 64.66 | 64.76 | 360,918 | +0.03(+0.05%) |
Feb 22, 2019 | 64.53 | 64.73 | 64.12 | 64.73 | 371,800 | +0.42(+0.65%) |
Feb 21, 2019 | 66.21 | 66.21 | 64.12 | 64.31 | 574,302 | -1.69(-2.56%) |
Feb 20, 2019 | 65.58 | 66.01 | 64.64 | 66.00 | 736,380 | +0.40(+0.61%) |
Feb 19, 2019 | 64.64 | 65.66 | 64.15 | 65.60 | 767,832 | +0.95(+1.47%) |
Feb 15, 2019 | 64.07 | 64.71 | 63.89 | 64.65 | 524,700 | +0.79(+1.24%) |
Feb 14, 2019 | 62.13 | 63.98 | 61.97 | 63.86 | 530,435 | +1.76(+2.83%) |
Feb 13, 2019 | 62.80 | 62.96 | 62.05 | 62.10 | 212,916 | -0.51(-0.81%) |
Feb 12, 2019 | 62.36 | 62.75 | 62.11 | 62.61 | 307,636 | +0.79(+1.28%) |
Feb 11, 2019 | 61.79 | 62.18 | 61.57 | 61.82 | 369,521 | +0.30(+0.49%) |
Feb 08, 2019 | 60.40 | 61.54 | 60.40 | 61.52 | 263,900 | +0.79(+1.30%) |
Feb 07, 2019 | 60.84 | 60.84 | 60.14 | 60.73 | 518,704 | -0.67(-1.09%) |
Feb 06, 2019 | 61.19 | 61.53 | 60.75 | 61.40 | 648,117 | +0.09(+0.15%) |
Feb 05, 2019 | 61.31 | 61.64 | 60.87 | 61.31 | 247,365 | -0.10(-0.16%) |
Feb 04, 2019 | 60.40 | 61.48 | 60.28 | 61.41 | 580,357 | +0.91(+1.50%) |
Feb 01, 2019 | 60.19 | 60.77 | 59.89 | 60.50 | 386,800 | +0.46(+0.77%) |
Jan 31, 2019 | 59.60 | 60.25 | 59.33 | 60.04 | 466,185 | +0.72(+1.21%) |
Jan 30, 2019 | 58.88 | 59.52 | 58.46 | 59.32 | 482,359 | +0.80(+1.37%) |
Jan 29, 2019 | 58.32 | 58.57 | 57.88 | 58.52 | 563,767 | +0.15(+0.26%) |
Jan 28, 2019 | 58.07 | 58.56 | 57.72 | 58.37 | 519,832 | -0.51(-0.87%) |
Jan 25, 2019 | 59.25 | 60.51 | 58.33 | 58.88 | 467,200 | +0.34(+0.58%) |
Jan 24, 2019 | 58.36 | 58.66 | 57.94 | 58.54 | 341,033 | +0.15(+0.26%) |
Jan 23, 2019 | 58.68 | 59.16 | 57.97 | 58.39 | 705,882 | -0.25(-0.43%) |
Jan 22, 2019 | 59.26 | 59.31 | 58.48 | 58.64 | 588,261 | -0.82(-1.38%) |
Jan 18, 2019 | 59.41 | 59.86 | 58.95 | 59.46 | 433,000 | +0.26(+0.44%) |
Jan 17, 2019 | 58.30 | 59.41 | 58.29 | 59.20 | 482,950 | +0.87(+1.49%) |
Jan 16, 2019 | 57.88 | 58.58 | 57.80 | 58.33 | 503,359 | +0.44(+0.76%) |
Jan 15, 2019 | 56.95 | 58.03 | 56.95 | 57.89 | 375,818 | +1.00(+1.76%) |
Jan 14, 2019 | 56.67 | 57.02 | 56.29 | 56.89 | 575,486 | -0.26(-0.45%) |
Jan 11, 2019 | 57.51 | 58.27 | 56.81 | 57.15 | 446,900 | -0.61(-1.06%) |
Jan 10, 2019 | 55.53 | 57.87 | 55.53 | 57.76 | 707,581 | +1.67(+2.98%) |
Jan 09, 2019 | 56.27 | 56.85 | 55.14 | 56.09 | 1,030,000 | -0.01(-0.02%) |
Jan 08, 2019 | 54.76 | 56.25 | 54.42 | 56.10 | 778,047 | +1.61(+2.95%) |
Jan 07, 2019 | 54.72 | 55.47 | 54.31 | 54.49 | 463,193 | +0.27(+0.50%) |
Jan 04, 2019 | 52.89 | 54.81 | 52.78 | 54.22 | 583,500 | +2.00(+3.83%) |
Jan 03, 2019 | 52.37 | 53.08 | 51.76 | 52.22 | 672,908 | -0.15(-0.29%) |
Jan 02, 2019 | 52.94 | 53.63 | 52.13 | 52.37 | 570,835 | -1.79(-3.31%) |
Dec 31, 2018 | 53.46 | 54.16 | 52.92 | 54.16 | 573,800 | +0.98(+1.84%) |
Dec 28, 2018 | 54.00 | 54.00 | 52.94 | 53.18 | 591,500 | -0.51(-0.95%) |
Dec 27, 2018 | 52.75 | 53.84 | 52.00 | 53.69 | 632,436 | +0.03(+0.06%) |
Dec 26, 2018 | 51.47 | 53.66 | 50.05 | 53.66 | 386,087 | +2.44(+4.76%) |
Dec 24, 2018 | 52.48 | 52.67 | 51.03 | 51.22 | 203,300 | -1.81(-3.41%) |
Dec 21, 2018 | 54.36 | 54.61 | 52.84 | 53.03 | 746,600 | -1.27(-2.34%) |
Dec 20, 2018 | 55.14 | 56.05 | 53.35 | 54.30 | 717,887 | -0.64(-1.16%) |
Dec 19, 2018 | 57.05 | 57.41 | 54.78 | 54.94 | 726,328 | -1.86(-3.27%) |
Dec 18, 2018 | 56.11 | 57.02 | 55.69 | 56.80 | 947,198 | +1.21(+2.18%) |
Dec 17, 2018 | 57.99 | 57.99 | 55.32 | 55.59 | 684,052 | -2.56(-4.40%) |
Dec 14, 2018 | 58.59 | 59.06 | 57.98 | 58.15 | 364,600 | -1.13(-1.91%) |
Dec 13, 2018 | 60.12 | 60.50 | 59.21 | 59.28 | 746,115 | -0.83(-1.38%) |
Dec 12, 2018 | 60.97 | 61.56 | 60.07 | 60.11 | 450,374 | +0.03(+0.05%) |
Dec 11, 2018 | 60.67 | 61.35 | 59.88 | 60.08 | 330,550 | +0.16(+0.27%) |
Dec 10, 2018 | 60.00 | 60.63 | 58.79 | 59.92 | 485,203 | -0.33(-0.55%) |
Dec 07, 2018 | 61.24 | 62.09 | 59.89 | 60.25 | 538,000 | -0.99(-1.62%) |
Dec 06, 2018 | 60.11 | 61.30 | 59.31 | 61.24 | 613,996 | +0.25(+0.41%) |
Dec 04, 2018 | 62.95 | 63.87 | 60.89 | 60.99 | 367,700 | -1.89(-3.01%) |
Dec 03, 2018 | 63.07 | 63.44 | 62.22 | 62.88 | 432,658 | +0.61(+0.98%) |
Nov 30, 2018 | 62.10 | 62.58 | 61.22 | 62.27 | 363,100 | +0.09(+0.14%) |
Nov 29, 2018 | 61.91 | 62.60 | 61.34 | 62.18 | 352,132 | +0.22(+0.36%) |
Nov 28, 2018 | 61.65 | 61.96 | 60.45 | 61.96 | 332,539 | +0.73(+1.19%) |
Nov 27, 2018 | 60.72 | 61.59 | 60.58 | 61.23 | 264,503 | +0.14(+0.23%) |
Nov 26, 2018 | 61.26 | 61.37 | 60.50 | 61.09 | 422,360 | +0.48(+0.79%) |
Nov 23, 2018 | 59.82 | 61.10 | 59.82 | 60.61 | 453,200 | +0.62(+1.03%) |
Nov 21, 2018 | 59.99 | 59.99 | 59.99 | 0 | +0.94(+1.59%) | |
Nov 20, 2018 | 60.89 | 61.46 | 58.69 | 59.05 | 697,845 | -3.05(-4.91%) |
Nov 19, 2018 | 63.97 | 64.57 | 61.26 | 62.10 | 640,977 | -1.95(-3.04%) |
Nov 16, 2018 | 63.26 | 64.49 | 62.45 | 64.05 | 1,152,700 | +0.53(+0.83%) |
Nov 15, 2018 | 61.73 | 63.60 | 60.56 | 63.52 | 744,188 | +1.68(+2.72%) |
Nov 14, 2018 | 61.68 | 62.40 | 61.15 | 61.84 | 1,007,552 | +0.57(+0.93%) |
Nov 13, 2018 | 61.39 | 62.04 | 60.71 | 61.27 | 511,380 | +0.32(+0.53%) |
Nov 12, 2018 | 60.90 | 61.36 | 59.73 | 60.95 | 710,625 | -0.14(-0.23%) |
Nov 09, 2018 | 61.93 | 61.93 | 60.67 | 61.09 | 467,200 | -1.03(-1.66%) |
Nov 08, 2018 | 61.50 | 63.03 | 61.06 | 62.12 | 598,069 | +0.33(+0.53%) |
Nov 07, 2018 | 60.51 | 62.04 | 60.09 | 61.79 | 708,019 | +1.85(+3.09%) |
Nov 06, 2018 | 59.61 | 60.16 | 59.16 | 59.94 | 602,738 | +0.31(+0.52%) |
Nov 05, 2018 | 59.35 | 60.07 | 58.91 | 59.63 | 496,255 | +0.22(+0.37%) |
Nov 02, 2018 | 60.50 | 60.82 | 58.39 | 59.41 | 684,900 | -1.09(-1.80%) |
Nov 01, 2018 | 60.32 | 61.93 | 59.14 | 60.50 | 910,097 | +1.63(+2.77%) |
Oct 31, 2018 | 57.84 | 59.18 | 57.84 | 58.87 | 753,612 | +1.61(+2.81%) |
Oct 30, 2018 | 57.11 | 58.01 | 56.73 | 57.26 | 616,239 | +0.08(+0.14%) |
Oct 29, 2018 | 58.26 | 58.88 | 56.42 | 57.18 | 864,320 | -0.57(-0.99%) |
Oct 26, 2018 | 59.13 | 59.58 | 57.14 | 57.75 | 734,500 | -2.18(-3.64%) |
Oct 25, 2018 | 59.46 | 60.25 | 58.97 | 59.93 | 265,961 | +1.33(+2.27%) |
Oct 24, 2018 | 59.40 | 59.99 | 58.55 | 58.60 | 394,650 | -1.00(-1.68%) |
Oct 23, 2018 | 59.63 | 59.96 | 58.60 | 59.60 | 558,607 | -0.98(-1.62%) |
Oct 22, 2018 | 60.93 | 61.25 | 60.56 | 60.58 | 227,195 | -0.34(-0.56%) |
Oct 19, 2018 | 61.01 | 61.50 | 60.62 | 60.92 | 309,100 | +0.00(+0.00%) |
Oct 18, 2018 | 62.32 | 62.89 | 60.62 | 60.92 | 356,612 | -1.66(-2.65%) |
Oct 17, 2018 | 62.06 | 62.84 | 61.62 | 62.58 | 339,216 | +0.29(+0.47%) |
Oct 16, 2018 | 60.86 | 62.47 | 60.57 | 62.29 | 240,597 | +2.13(+3.54%) |
Oct 15, 2018 | 60.68 | 60.68 | 59.81 | 60.16 | 376,061 | -0.53(-0.87%) |
Oct 12, 2018 | 60.80 | 61.12 | 59.93 | 60.69 | 530,700 | +0.80(+1.34%) |
Oct 11, 2018 | 60.95 | 61.32 | 59.65 | 59.89 | 661,282 | -1.40(-2.28%) |
Oct 10, 2018 | 62.17 | 62.30 | 61.20 | 61.29 | 888,914 | -1.29(-2.06%) |
Oct 09, 2018 | 63.04 | 63.54 | 62.55 | 62.58 | 332,448 | -0.72(-1.14%) |
Oct 08, 2018 | 63.14 | 63.51 | 61.98 | 63.30 | 713,558 | -0.38(-0.60%) |
Oct 05, 2018 | 64.17 | 64.47 | 63.27 | 63.68 | 291,500 | -0.39(-0.61%) |
Oct 04, 2018 | 65.32 | 65.32 | 63.77 | 64.07 | 325,552 | -1.58(-2.41%) |
Oct 03, 2018 | 66.45 | 66.77 | 65.61 | 65.65 | 305,913 | -0.86(-1.29%) |
Oct 02, 2018 | 67.47 | 67.47 | 66.24 | 66.51 | 316,816 | -1.13(-1.67%) |