Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 65.13 | 66.24 | 64.72 | 65.34 | 98,174 | +0.65(+1.00%) |
Aug 29, 2019 | 65.07 | 65.80 | 63.84 | 64.69 | 108,322 | +0.15(+0.24%) |
Aug 28, 2019 | 71.34 | 71.34 | 62.17 | 64.54 | 285,603 | -7.27(-10.12%) |
Aug 27, 2019 | 64.79 | 74.88 | 62.79 | 71.81 | 471,213 | +13.34(+22.82%) |
Aug 26, 2019 | 58.85 | 59.06 | 57.75 | 58.47 | 145,995 | +0.30(+0.52%) |
Aug 23, 2019 | 59.13 | 59.99 | 57.91 | 58.16 | 71,447 | -1.49(-2.50%) |
Aug 22, 2019 | 60.76 | 60.97 | 59.65 | 59.65 | 92,248 | -0.86(-1.41%) |
Aug 21, 2019 | 60.91 | 61.19 | 60.38 | 60.51 | 34,544 | +0.27(+0.44%) |
Aug 20, 2019 | 60.25 | 60.93 | 59.54 | 60.24 | 74,041 | -0.10(-0.17%) |
Aug 19, 2019 | 59.71 | 61.09 | 58.92 | 60.35 | 96,073 | +1.61(+2.73%) |
Aug 16, 2019 | 57.90 | 59.16 | 57.89 | 58.74 | 71,552 | +1.66(+2.91%) |
Aug 15, 2019 | 57.16 | 57.71 | 56.57 | 57.08 | 74,486 | +0.12(+0.22%) |
Aug 14, 2019 | 57.45 | 57.66 | 56.34 | 56.95 | 71,053 | -1.44(-2.47%) |
Aug 13, 2019 | 57.80 | 59.98 | 57.80 | 58.40 | 51,509 | +0.43(+0.74%) |
Aug 12, 2019 | 57.38 | 58.62 | 57.38 | 57.97 | 87,294 | -0.25(-0.42%) |
Aug 09, 2019 | 60.11 | 60.17 | 58.10 | 58.22 | 51,033 | -2.01(-3.33%) |
Aug 08, 2019 | 60.06 | 61.24 | 58.76 | 60.22 | 110,248 | +0.67(+1.13%) |
Aug 07, 2019 | 59.62 | 60.03 | 58.99 | 59.55 | 42,191 | -0.86(-1.43%) |
Aug 06, 2019 | 60.16 | 60.91 | 59.26 | 60.41 | 80,006 | +0.68(+1.14%) |
Aug 05, 2019 | 61.88 | 62.31 | 58.83 | 59.73 | 71,008 | -3.27(-5.19%) |
Aug 02, 2019 | 64.59 | 64.64 | 62.49 | 63.00 | 64,497 | -1.75(-2.71%) |
Aug 01, 2019 | 66.78 | 67.37 | 64.74 | 64.75 | 65,976 | -1.91(-2.87%) |
Jul 31, 2019 | 66.17 | 68.08 | 65.82 | 66.66 | 99,918 | +0.63(+0.95%) |
Jul 30, 2019 | 65.16 | 66.27 | 65.16 | 66.04 | 104,344 | +0.41(+0.62%) |
Jul 29, 2019 | 66.16 | 66.31 | 65.31 | 65.63 | 61,884 | -0.50(-0.76%) |
Jul 26, 2019 | 65.58 | 66.50 | 65.27 | 66.13 | 51,830 | +0.70(+1.07%) |
Jul 25, 2019 | 66.60 | 66.88 | 65.01 | 65.43 | 56,403 | -1.09(-1.64%) |
Jul 24, 2019 | 65.33 | 67.06 | 65.09 | 66.52 | 123,575 | +0.86(+1.31%) |
Jul 23, 2019 | 65.14 | 65.91 | 64.69 | 65.66 | 66,545 | +1.01(+1.57%) |
Jul 22, 2019 | 65.37 | 65.66 | 64.65 | 64.65 | 32,942 | -0.66(-1.02%) |
Jul 19, 2019 | 65.02 | 66.13 | 64.75 | 65.31 | 84,448 | +0.21(+0.32%) |
Jul 18, 2019 | 65.46 | 66.05 | 64.63 | 65.10 | 52,976 | -0.40(-0.61%) |
Jul 17, 2019 | 67.29 | 67.74 | 65.37 | 65.50 | 80,961 | -1.71(-2.54%) |
Jul 16, 2019 | 66.91 | 67.96 | 65.68 | 67.20 | 82,399 | +0.26(+0.38%) |
Jul 15, 2019 | 67.47 | 68.37 | 66.28 | 66.95 | 75,869 | -0.29(-0.44%) |
Jul 12, 2019 | 66.28 | 67.82 | 65.90 | 67.24 | 113,160 | +1.09(+1.65%) |
Jul 11, 2019 | 67.21 | 67.21 | 65.51 | 66.15 | 79,603 | -1.03(-1.54%) |
Jul 10, 2019 | 67.89 | 68.36 | 66.51 | 67.18 | 65,093 | -0.33(-0.49%) |
Jul 09, 2019 | 67.57 | 67.90 | 66.52 | 67.52 | 74,066 | -0.31(-0.46%) |
Jul 08, 2019 | 68.83 | 69.15 | 67.78 | 67.83 | 66,550 | -1.45(-2.09%) |
Jul 05, 2019 | 69.29 | 69.29 | 68.07 | 69.28 | 47,079 | -0.44(-0.63%) |
Jul 03, 2019 | 69.20 | 69.71 | 68.11 | 69.71 | 34,201 | +0.69(+1.00%) |
Jul 02, 2019 | 69.69 | 70.15 | 68.72 | 69.02 | 42,149 | -0.86(-1.23%) |
Jul 01, 2019 | 70.33 | 71.02 | 68.67 | 69.88 | 85,360 | +0.60(+0.86%) |
Jun 28, 2019 | 69.12 | 70.05 | 69.03 | 69.29 | 442,826 | +0.67(+0.98%) |
Jun 27, 2019 | 67.14 | 68.78 | 66.77 | 68.61 | 53,384 | +1.67(+2.49%) |
Jun 26, 2019 | 66.43 | 67.88 | 66.06 | 66.95 | 59,785 | +0.82(+1.25%) |
Jun 25, 2019 | 65.51 | 66.57 | 65.22 | 66.12 | 60,360 | +0.82(+1.26%) |
Jun 24, 2019 | 65.48 | 66.56 | 64.91 | 65.30 | 70,910 | +0.03(+0.04%) |
Jun 21, 2019 | 65.14 | 66.29 | 64.68 | 65.27 | 82,759 | -0.39(-0.59%) |
Jun 20, 2019 | 66.10 | 66.37 | 64.87 | 65.66 | 62,366 | +0.31(+0.48%) |
Jun 19, 2019 | 66.16 | 66.16 | 64.42 | 65.35 | 48,206 | -0.70(-1.06%) |
Jun 18, 2019 | 65.09 | 66.62 | 65.09 | 66.05 | 49,329 | +1.43(+2.21%) |
Jun 17, 2019 | 64.72 | 65.31 | 63.96 | 64.62 | 48,861 | +0.05(+0.07%) |
Jun 14, 2019 | 65.66 | 65.66 | 64.57 | 64.57 | 50,035 | -1.20(-1.83%) |
Jun 13, 2019 | 65.66 | 66.08 | 65.07 | 65.77 | 35,931 | +0.68(+1.05%) |
Jun 12, 2019 | 64.72 | 65.26 | 63.96 | 65.09 | 41,880 | +0.37(+0.57%) |
Jun 11, 2019 | 66.07 | 67.13 | 64.47 | 64.72 | 50,072 | -0.56(-0.86%) |
Jun 10, 2019 | 65.68 | 66.84 | 64.40 | 65.28 | 49,361 | -0.18(-0.27%) |
Jun 07, 2019 | 65.48 | 65.73 | 64.74 | 65.46 | 40,535 | +0.45(+0.70%) |
Jun 06, 2019 | 63.97 | 65.21 | 63.58 | 65.01 | 79,437 | +1.17(+1.83%) |
Jun 05, 2019 | 64.29 | 64.95 | 62.94 | 63.84 | 54,192 | -0.40(-0.62%) |
Jun 04, 2019 | 63.14 | 64.39 | 62.22 | 64.24 | 97,916 | +1.90(+3.05%) |
Jun 03, 2019 | 61.55 | 62.80 | 61.51 | 62.33 | 71,104 | +0.72(+1.17%) |
May 31, 2019 | 61.78 | 62.29 | 60.83 | 61.61 | 73,786 | -1.13(-1.80%) |
May 30, 2019 | 62.95 | 63.39 | 62.31 | 62.74 | 104,011 | +0.07(+0.11%) |
May 29, 2019 | 62.21 | 63.40 | 62.05 | 62.67 | 42,874 | +0.05(+0.08%) |
May 28, 2019 | 62.60 | 63.15 | 62.22 | 62.63 | 115,893 | +0.08(+0.12%) |
May 24, 2019 | 63.14 | 63.36 | 61.51 | 62.55 | 69,142 | -0.10(-0.17%) |
May 23, 2019 | 64.17 | 64.17 | 62.27 | 62.66 | 84,499 | -2.32(-3.57%) |
May 22, 2019 | 64.48 | 65.81 | 64.20 | 64.98 | 158,881 | +0.09(+0.15%) |
May 21, 2019 | 65.87 | 65.94 | 64.19 | 64.88 | 103,566 | -0.40(-0.61%) |
May 20, 2019 | 65.58 | 66.04 | 64.85 | 65.28 | 63,545 | -1.02(-1.54%) |
May 17, 2019 | 66.66 | 67.21 | 65.93 | 66.30 | 82,759 | -1.17(-1.74%) |
May 16, 2019 | 68.38 | 69.08 | 67.05 | 67.48 | 105,160 | -0.65(-0.96%) |
May 15, 2019 | 66.05 | 68.38 | 66.03 | 68.13 | 65,289 | +1.42(+2.13%) |
May 14, 2019 | 65.85 | 67.35 | 65.57 | 66.71 | 150,079 | +1.15(+1.75%) |
May 13, 2019 | 64.98 | 65.83 | 64.92 | 65.56 | 92,841 | -0.92(-1.38%) |
May 10, 2019 | 66.53 | 66.91 | 65.79 | 66.48 | 69,036 | -0.45(-0.68%) |
May 09, 2019 | 64.70 | 67.27 | 64.48 | 66.94 | 73,908 | +1.63(+2.50%) |
May 08, 2019 | 66.22 | 66.82 | 65.07 | 65.31 | 78,989 | -0.89(-1.34%) |
May 07, 2019 | 66.58 | 67.65 | 65.67 | 66.20 | 93,163 | -1.12(-1.67%) |
May 06, 2019 | 64.48 | 67.84 | 64.44 | 67.32 | 125,041 | +1.56(+2.37%) |
May 03, 2019 | 63.51 | 66.60 | 63.51 | 65.76 | 87,340 | +2.63(+4.16%) |
May 02, 2019 | 61.45 | 63.68 | 61.39 | 63.14 | 107,574 | +1.64(+2.67%) |
May 01, 2019 | 62.30 | 63.34 | 60.46 | 61.49 | 140,216 | -0.92(-1.47%) |
Apr 30, 2019 | 68.06 | 68.06 | 59.31 | 62.41 | 207,717 | -9.00(-12.61%) |
Apr 29, 2019 | 70.38 | 71.65 | 70.38 | 71.41 | 106,265 | +0.92(+1.30%) |
Apr 26, 2019 | 69.93 | 70.77 | 69.83 | 70.49 | 35,782 | +0.81(+1.17%) |
Apr 25, 2019 | 71.48 | 71.58 | 69.61 | 69.68 | 38,206 | -2.20(-3.06%) |
Apr 24, 2019 | 71.42 | 72.23 | 71.14 | 71.88 | 52,879 | +0.63(+0.89%) |
Apr 23, 2019 | 70.41 | 72.53 | 70.20 | 71.25 | 85,523 | +1.00(+1.43%) |
Apr 22, 2019 | 70.76 | 70.98 | 70.22 | 70.25 | 55,215 | -0.50(-0.71%) |
Apr 18, 2019 | 70.64 | 71.07 | 70.14 | 70.75 | 48,063 | +0.01(+0.01%) |
Apr 17, 2019 | 71.18 | 71.80 | 70.51 | 70.74 | 33,973 | -0.05(-0.07%) |
Apr 16, 2019 | 70.84 | 71.22 | 70.44 | 70.79 | 66,756 | +0.51(+0.73%) |
Apr 15, 2019 | 70.56 | 70.76 | 70.03 | 70.28 | 62,118 | -0.33(-0.47%) |
Apr 12, 2019 | 71.52 | 71.65 | 70.58 | 70.61 | 60,767 | -0.30(-0.43%) |
Apr 11, 2019 | 71.27 | 72.02 | 70.77 | 70.91 | 38,020 | +0.00(+0.00%) |
Apr 10, 2019 | 69.63 | 71.14 | 69.15 | 70.91 | 48,751 | +1.62(+2.34%) |
Apr 09, 2019 | 70.97 | 70.97 | 69.22 | 69.29 | 83,157 | -2.03(-2.85%) |
Apr 08, 2019 | 71.27 | 71.58 | 70.61 | 71.32 | 26,005 | -0.16(-0.22%) |
Apr 05, 2019 | 71.23 | 71.75 | 70.78 | 71.48 | 34,512 | +0.64(+0.91%) |
Apr 04, 2019 | 69.25 | 71.33 | 69.25 | 70.83 | 48,050 | +1.32(+1.90%) |
Apr 03, 2019 | 69.74 | 70.32 | 69.47 | 69.51 | 38,306 | +0.19(+0.27%) |
Apr 02, 2019 | 70.58 | 71.06 | 69.13 | 69.32 | 62,060 | -1.09(-1.54%) |
Apr 01, 2019 | 69.93 | 71.27 | 69.82 | 70.41 | 37,766 | +1.08(+1.55%) |
Mar 29, 2019 | 69.97 | 70.79 | 68.83 | 69.33 | 50,074 | +0.02(+0.03%) |
Mar 28, 2019 | 68.65 | 69.83 | 68.24 | 69.31 | 38,718 | +0.98(+1.44%) |
Mar 27, 2019 | 68.20 | 69.03 | 67.48 | 68.33 | 30,356 | +0.33(+0.49%) |
Mar 26, 2019 | 67.70 | 68.33 | 67.26 | 68.00 | 55,982 | +0.79(+1.18%) |
Mar 25, 2019 | 66.06 | 68.22 | 66.06 | 67.21 | 67,062 | +0.94(+1.41%) |
Mar 22, 2019 | 69.99 | 69.99 | 66.03 | 66.27 | 75,800 | -4.09(-5.81%) |
Mar 21, 2019 | 70.59 | 71.70 | 70.28 | 70.36 | 62,900 | -0.35(-0.49%) |
Mar 20, 2019 | 72.14 | 73.04 | 69.99 | 70.71 | 39,600 | -1.42(-1.96%) |
Mar 19, 2019 | 72.36 | 73.24 | 71.77 | 72.13 | 58,321 | +0.14(+0.20%) |
Mar 18, 2019 | 70.72 | 72.47 | 70.72 | 71.99 | 98,162 | +1.47(+2.09%) |
Mar 15, 2019 | 69.17 | 70.60 | 69.15 | 70.51 | 155,624 | +1.29(+1.87%) |
Mar 14, 2019 | 70.35 | 70.35 | 68.71 | 69.22 | 60,619 | -1.21(-1.72%) |
Mar 13, 2019 | 70.63 | 71.12 | 70.41 | 70.43 | 38,864 | -0.06(-0.08%) |
Mar 12, 2019 | 72.04 | 72.04 | 69.89 | 70.48 | 60,625 | -1.44(-2.00%) |
Mar 11, 2019 | 71.37 | 72.59 | 70.24 | 71.92 | 42,796 | +0.46(+0.65%) |
Mar 08, 2019 | 71.73 | 72.10 | 70.82 | 71.46 | 39,382 | -0.46(-0.64%) |
Mar 07, 2019 | 74.74 | 74.74 | 71.72 | 71.92 | 68,527 | -2.92(-3.90%) |
Mar 06, 2019 | 76.28 | 76.53 | 74.79 | 74.84 | 69,744 | -1.45(-1.91%) |
Mar 05, 2019 | 77.13 | 77.33 | 76.14 | 76.29 | 65,312 | -0.83(-1.08%) |
Mar 04, 2019 | 77.51 | 78.07 | 77.11 | 77.13 | 66,001 | -0.30(-0.39%) |
Mar 01, 2019 | 77.94 | 78.23 | 76.61 | 77.43 | 70,189 | -0.04(-0.05%) |
Feb 28, 2019 | 78.57 | 78.57 | 77.35 | 77.47 | 75,329 | -0.52(-0.67%) |
Feb 27, 2019 | 76.53 | 78.10 | 76.52 | 77.98 | 54,882 | +1.28(+1.66%) |
Feb 26, 2019 | 77.31 | 77.31 | 76.69 | 76.71 | 69,415 | -0.51(-0.66%) |
Feb 25, 2019 | 76.98 | 77.85 | 76.51 | 77.22 | 63,374 | +0.57(+0.74%) |
Feb 22, 2019 | 76.27 | 77.10 | 75.94 | 76.65 | 44,993 | +0.59(+0.77%) |
Feb 21, 2019 | 75.54 | 76.37 | 75.30 | 76.07 | 36,985 | +0.37(+0.49%) |
Feb 20, 2019 | 74.56 | 76.65 | 74.56 | 75.70 | 62,846 | +0.79(+1.06%) |
Feb 19, 2019 | 74.81 | 75.39 | 74.36 | 74.91 | 109,773 | -0.10(-0.14%) |
Feb 15, 2019 | 74.14 | 75.14 | 73.43 | 75.01 | 101,526 | +1.39(+1.89%) |
Feb 14, 2019 | 72.96 | 74.22 | 72.80 | 73.62 | 73,798 | +0.24(+0.32%) |
Feb 13, 2019 | 72.11 | 73.72 | 71.93 | 73.38 | 61,187 | +1.28(+1.77%) |
Feb 12, 2019 | 70.95 | 72.55 | 70.78 | 72.11 | 73,973 | +1.73(+2.46%) |
Feb 11, 2019 | 69.83 | 70.43 | 69.19 | 70.38 | 51,120 | +0.69(+0.99%) |
Feb 08, 2019 | 69.46 | 70.89 | 68.36 | 69.69 | 46,793 | -0.15(-0.22%) |
Feb 07, 2019 | 71.09 | 71.99 | 69.11 | 69.84 | 74,015 | -1.87(-2.60%) |
Feb 06, 2019 | 71.99 | 73.13 | 71.20 | 71.71 | 30,455 | -0.33(-0.46%) |
Feb 05, 2019 | 72.43 | 72.90 | 71.12 | 72.04 | 40,305 | -0.28(-0.39%) |
Feb 04, 2019 | 71.29 | 73.22 | 70.89 | 72.32 | 54,337 | +0.77(+1.08%) |
Feb 01, 2019 | 70.49 | 71.71 | 69.20 | 71.55 | 90,548 | +1.29(+1.84%) |
Jan 31, 2019 | 69.70 | 75.54 | 67.78 | 70.26 | 185,341 | -5.12(-6.79%) |
Jan 30, 2019 | 74.18 | 76.14 | 72.85 | 75.37 | 106,366 | +1.25(+1.69%) |
Jan 29, 2019 | 72.80 | 74.59 | 72.75 | 74.12 | 50,025 | +1.48(+2.04%) |
Jan 28, 2019 | 72.75 | 73.80 | 72.33 | 72.64 | 126,039 | -1.04(-1.41%) |
Jan 25, 2019 | 72.58 | 73.92 | 72.58 | 73.68 | 64,541 | +1.41(+1.96%) |
Jan 24, 2019 | 71.29 | 72.41 | 71.29 | 72.26 | 136,926 | +0.98(+1.37%) |
Jan 23, 2019 | 71.10 | 71.51 | 70.53 | 71.28 | 58,113 | +0.25(+0.36%) |
Jan 22, 2019 | 70.83 | 71.45 | 70.05 | 71.03 | 116,132 | -0.27(-0.38%) |
Jan 18, 2019 | 70.84 | 72.72 | 70.74 | 71.30 | 42,673 | +1.06(+1.52%) |
Jan 17, 2019 | 68.62 | 70.48 | 68.62 | 70.24 | 73,991 | +1.30(+1.89%) |
Jan 16, 2019 | 68.06 | 69.57 | 68.06 | 68.94 | 67,651 | +0.93(+1.37%) |
Jan 15, 2019 | 68.77 | 69.05 | 67.96 | 68.01 | 53,329 | -1.22(-1.77%) |
Jan 14, 2019 | 69.01 | 70.39 | 67.69 | 69.23 | 56,935 | -0.37(-0.53%) |
Jan 11, 2019 | 68.21 | 69.85 | 67.36 | 69.60 | 106,683 | +0.79(+1.15%) |
Jan 10, 2019 | 67.48 | 68.95 | 67.45 | 68.81 | 36,105 | +0.76(+1.12%) |
Jan 09, 2019 | 67.19 | 68.62 | 66.58 | 68.04 | 55,998 | +1.21(+1.80%) |
Jan 08, 2019 | 65.52 | 67.29 | 65.49 | 66.84 | 95,703 | +2.15(+3.32%) |
Jan 07, 2019 | 63.90 | 66.44 | 63.55 | 64.69 | 170,756 | +0.62(+0.97%) |
Jan 04, 2019 | 63.88 | 64.78 | 62.23 | 64.07 | 95,431 | +1.31(+2.09%) |
Jan 03, 2019 | 64.29 | 65.24 | 62.56 | 62.76 | 53,951 | -2.18(-3.35%) |
Jan 02, 2019 | 62.19 | 65.03 | 62.19 | 64.93 | 85,278 | +1.65(+2.60%) |
Dec 31, 2018 | 63.02 | 63.46 | 61.99 | 63.29 | 39,807 | +0.71(+1.13%) |
Dec 28, 2018 | 62.79 | 63.77 | 61.91 | 62.58 | 72,927 | -0.17(-0.27%) |
Dec 27, 2018 | 61.11 | 62.84 | 60.48 | 62.75 | 52,253 | +0.72(+1.15%) |
Dec 26, 2018 | 59.03 | 62.23 | 58.43 | 62.03 | 73,750 | +3.45(+5.89%) |
Dec 24, 2018 | 59.83 | 60.58 | 58.44 | 58.59 | 63,479 | -1.71(-2.83%) |
Dec 21, 2018 | 61.20 | 62.17 | 59.87 | 60.29 | 344,572 | -1.03(-1.67%) |
Dec 20, 2018 | 61.75 | 62.72 | 60.66 | 61.32 | 118,755 | -0.43(-0.70%) |
Dec 19, 2018 | 63.55 | 64.60 | 61.49 | 61.75 | 59,500 | -1.70(-2.69%) |
Dec 18, 2018 | 64.06 | 64.70 | 62.81 | 63.46 | 84,626 | -0.36(-0.56%) |
Dec 17, 2018 | 65.74 | 66.65 | 63.33 | 63.81 | 104,182 | -2.19(-3.31%) |
Dec 14, 2018 | 66.66 | 68.03 | 65.68 | 66.00 | 53,713 | -1.44(-2.14%) |
Dec 13, 2018 | 67.57 | 68.49 | 66.50 | 67.44 | 70,958 | +0.03(+0.04%) |
Dec 12, 2018 | 68.43 | 68.65 | 67.20 | 67.41 | 54,469 | +0.12(+0.18%) |
Dec 11, 2018 | 68.41 | 69.03 | 66.51 | 67.29 | 48,846 | -0.79(-1.16%) |
Dec 10, 2018 | 69.04 | 70.11 | 67.13 | 68.08 | 49,997 | -1.17(-1.69%) |
Dec 07, 2018 | 72.03 | 74.11 | 68.07 | 69.25 | 55,411 | -2.62(-3.64%) |
Dec 06, 2018 | 68.62 | 71.94 | 67.39 | 71.87 | 139,773 | +1.90(+2.72%) |
Dec 04, 2018 | 74.83 | 74.83 | 69.63 | 69.97 | 63,691 | -5.42(-7.19%) |
Dec 03, 2018 | 76.26 | 76.54 | 74.82 | 75.38 | 60,128 | +0.30(+0.40%) |
Nov 30, 2018 | 74.47 | 75.74 | 74.10 | 75.08 | 58,384 | +0.56(+0.75%) |
Nov 29, 2018 | 76.22 | 76.90 | 74.52 | 74.52 | 47,293 | -2.03(-2.65%) |
Nov 28, 2018 | 74.70 | 76.78 | 73.81 | 76.55 | 76,831 | +1.85(+2.47%) |
Nov 27, 2018 | 74.64 | 75.25 | 73.88 | 74.70 | 66,081 | -0.36(-0.48%) |
Nov 26, 2018 | 74.89 | 75.96 | 74.86 | 75.06 | 58,655 | +0.31(+0.42%) |
Nov 23, 2018 | 73.69 | 75.63 | 73.69 | 74.75 | 19,532 | +0.35(+0.47%) |
Nov 21, 2018 | 74.40 | 74.40 | 74.40 | 0 | +0.90(+1.23%) | |
Nov 20, 2018 | 74.33 | 75.59 | 72.98 | 73.50 | 72,712 | -2.07(-2.74%) |
Nov 19, 2018 | 76.16 | 76.45 | 74.70 | 75.57 | 66,840 | -0.39(-0.51%) |
Nov 16, 2018 | 75.53 | 76.44 | 74.97 | 75.96 | 210,183 | -0.09(-0.12%) |
Nov 15, 2018 | 75.00 | 76.57 | 74.51 | 76.05 | 72,709 | +0.39(+0.51%) |
Nov 14, 2018 | 75.43 | 77.43 | 75.43 | 75.66 | 143,524 | +0.96(+1.29%) |
Nov 13, 2018 | 74.03 | 75.90 | 73.97 | 74.70 | 75,096 | +0.86(+1.16%) |
Nov 12, 2018 | 74.69 | 75.73 | 73.74 | 73.85 | 62,968 | -0.96(-1.28%) |
Nov 09, 2018 | 75.53 | 76.36 | 73.39 | 74.81 | 72,502 | -1.45(-1.90%) |
Nov 08, 2018 | 77.04 | 77.04 | 75.60 | 76.26 | 67,608 | -1.06(-1.36%) |
Nov 07, 2018 | 76.87 | 77.31 | 75.77 | 77.31 | 83,232 | +1.20(+1.57%) |
Nov 06, 2018 | 75.72 | 77.06 | 75.03 | 76.12 | 51,968 | +0.32(+0.42%) |
Nov 05, 2018 | 76.02 | 76.95 | 74.65 | 75.80 | 82,539 | -0.33(-0.43%) |
Nov 02, 2018 | 77.77 | 78.37 | 75.24 | 76.13 | 93,007 | -1.23(-1.59%) |
Nov 01, 2018 | 76.59 | 77.81 | 75.02 | 77.36 | 104,004 | +1.13(+1.48%) |
Oct 31, 2018 | 76.70 | 77.31 | 74.75 | 76.23 | 108,320 | +0.35(+0.46%) |
Oct 30, 2018 | 72.61 | 76.84 | 72.36 | 75.88 | 125,005 | +2.04(+2.76%) |
Oct 29, 2018 | 86.78 | 89.16 | 71.42 | 73.84 | 168,593 | -15.82(-17.64%) |
Oct 26, 2018 | 89.60 | 91.07 | 87.25 | 89.66 | 54,910 | -1.07(-1.18%) |
Oct 25, 2018 | 89.41 | 91.54 | 87.07 | 90.73 | 35,200 | +1.81(+2.04%) |
Oct 24, 2018 | 92.35 | 94.69 | 88.89 | 88.92 | 31,076 | -3.63(-3.92%) |
Oct 23, 2018 | 92.12 | 93.54 | 91.50 | 92.54 | 36,616 | -0.99(-1.05%) |
Oct 22, 2018 | 92.85 | 94.56 | 92.37 | 93.53 | 30,841 | +0.93(+1.00%) |
Oct 19, 2018 | 94.27 | 94.92 | 91.28 | 92.60 | 30,967 | -1.41(-1.50%) |
Oct 18, 2018 | 95.06 | 95.57 | 92.97 | 94.01 | 17,479 | -1.29(-1.35%) |
Oct 17, 2018 | 95.54 | 95.57 | 94.38 | 95.30 | 26,634 | -0.08(-0.08%) |
Oct 16, 2018 | 93.07 | 95.53 | 92.14 | 95.37 | 53,208 | +2.30(+2.47%) |
Oct 15, 2018 | 92.77 | 94.33 | 91.55 | 93.07 | 55,931 | +0.52(+0.56%) |
Oct 12, 2018 | 96.43 | 97.12 | 91.87 | 92.55 | 85,026 | -1.85(-1.96%) |
Oct 11, 2018 | 96.68 | 97.34 | 94.31 | 94.40 | 41,160 | -2.18(-2.26%) |
Oct 10, 2018 | 100.46 | 101.02 | 96.41 | 96.58 | 103,851 | -3.66(-3.65%) |
Oct 09, 2018 | 101.08 | 101.78 | 99.40 | 100.24 | 46,238 | -0.53(-0.52%) |
Oct 08, 2018 | 100.61 | 101.31 | 99.58 | 100.77 | 42,105 | +0.53(+0.52%) |
Oct 05, 2018 | 100.79 | 102.61 | 99.30 | 100.24 | 36,394 | -0.01(-0.01%) |
Oct 04, 2018 | 102.40 | 103.12 | 100.00 | 100.25 | 35,403 | -2.13(-2.08%) |
Oct 03, 2018 | 102.27 | 103.15 | 101.82 | 102.38 | 42,538 | +0.90(+0.89%) |
Oct 02, 2018 | 100.46 | 102.54 | 100.46 | 101.48 | 50,032 | +1.60(+1.60%) |
Oct 01, 2018 | 98.84 | 100.45 | 98.84 | 99.88 | 56,643 | +1.92(+1.96%) |
Sep 28, 2018 | 97.92 | 98.90 | 97.03 | 97.96 | 74,491 | -0.05(-0.05%) |
Sep 27, 2018 | 98.62 | 98.90 | 98.01 | 98.01 | 83,123 | -0.56(-0.57%) |
Sep 26, 2018 | 101.39 | 101.39 | 98.29 | 98.58 | 49,430 | -2.58(-2.55%) |
Sep 25, 2018 | 101.44 | 101.82 | 100.13 | 101.16 | 67,001 | +0.09(+0.09%) |
Sep 24, 2018 | 103.98 | 104.36 | 101.02 | 101.07 | 47,157 | -3.15(-3.02%) |
Sep 21, 2018 | 103.65 | 104.85 | 103.56 | 104.21 | 117,270 | +0.42(+0.41%) |
Sep 20, 2018 | 102.99 | 103.89 | 102.52 | 103.79 | 27,153 | +1.17(+1.15%) |
Sep 19, 2018 | 102.90 | 103.84 | 102.17 | 102.62 | 72,566 | -0.42(-0.41%) |
Sep 18, 2018 | 102.90 | 103.13 | 101.92 | 103.04 | 30,758 | +0.61(+0.60%) |
Sep 17, 2018 | 102.62 | 103.56 | 101.29 | 102.43 | 34,092 | -0.28(-0.27%) |
Sep 14, 2018 | 101.86 | 103.06 | 101.21 | 102.71 | 27,774 | +0.89(+0.88%) |
Sep 13, 2018 | 103.56 | 103.63 | 101.35 | 101.82 | 22,884 | -1.17(-1.14%) |
Sep 12, 2018 | 103.32 | 103.65 | 101.86 | 102.99 | 48,718 | -0.28(-0.27%) |
Sep 11, 2018 | 103.37 | 103.70 | 102.24 | 103.27 | 40,365 | -0.19(-0.18%) |
Sep 10, 2018 | 103.27 | 104.45 | 103.13 | 103.46 | 27,198 | +0.94(+0.92%) |
Sep 07, 2018 | 102.38 | 102.85 | 101.30 | 102.52 | 35,968 | +0.19(+0.18%) |
Sep 06, 2018 | 103.37 | 104.28 | 102.29 | 102.33 | 34,850 | -1.03(-1.00%) |
Sep 05, 2018 | 101.54 | 103.46 | 100.88 | 103.37 | 44,462 | +1.83(+1.80%) |