Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 93.43 | 93.90 | 90.14 | 93.02 | 478,031 | -1.57(-1.66%) |
Oct 30, 2019 | 92.90 | 95.04 | 90.19 | 94.59 | 437,418 | +0.98(+1.05%) |
Oct 29, 2019 | 94.24 | 96.42 | 92.88 | 93.61 | 463,825 | -1.15(-1.21%) |
Oct 28, 2019 | 96.53 | 96.53 | 93.32 | 94.76 | 509,369 | -0.50(-0.52%) |
Oct 25, 2019 | 92.49 | 98.17 | 91.50 | 95.26 | 703,200 | +4.21(+4.62%) |
Oct 24, 2019 | 105.64 | 105.99 | 87.31 | 91.05 | 2,380,004 | +7.13(+8.50%) |
Oct 23, 2019 | 84.85 | 85.11 | 80.17 | 83.92 | 978,799 | -1.11(-1.31%) |
Oct 22, 2019 | 84.55 | 85.20 | 82.64 | 85.03 | 371,298 | +0.87(+1.03%) |
Oct 21, 2019 | 86.20 | 86.58 | 83.19 | 84.16 | 391,029 | -0.74(-0.87%) |
Oct 18, 2019 | 83.61 | 85.82 | 83.32 | 84.90 | 294,100 | +1.09(+1.30%) |
Oct 17, 2019 | 83.75 | 83.93 | 82.69 | 83.81 | 348,272 | +1.24(+1.50%) |
Oct 16, 2019 | 81.99 | 83.54 | 81.06 | 82.57 | 301,800 | +0.16(+0.19%) |
Oct 15, 2019 | 82.02 | 85.08 | 80.95 | 82.41 | 355,633 | +0.68(+0.83%) |
Oct 14, 2019 | 81.86 | 82.39 | 80.25 | 81.73 | 229,521 | -0.53(-0.64%) |
Oct 11, 2019 | 79.78 | 82.85 | 78.91 | 82.26 | 389,400 | +4.05(+5.18%) |
Oct 10, 2019 | 76.17 | 78.81 | 76.17 | 78.21 | 220,690 | +2.48(+3.27%) |
Oct 09, 2019 | 74.19 | 78.14 | 72.50 | 75.73 | 451,334 | +2.52(+3.44%) |
Oct 08, 2019 | 76.72 | 77.97 | 73.05 | 73.21 | 595,435 | -5.78(-7.32%) |
Oct 07, 2019 | 79.23 | 79.33 | 78.06 | 78.99 | 402,923 | -0.75(-0.94%) |
Oct 04, 2019 | 79.19 | 80.01 | 78.41 | 79.74 | 289,300 | +0.70(+0.89%) |
Oct 03, 2019 | 78.90 | 79.51 | 76.24 | 79.04 | 306,943 | +0.03(+0.04%) |
Oct 02, 2019 | 79.64 | 80.88 | 78.27 | 79.01 | 323,570 | -2.03(-2.50%) |
Oct 01, 2019 | 83.29 | 84.40 | 80.85 | 81.04 | 459,300 | -1.50(-1.82%) |
Sep 30, 2019 | 81.19 | 82.95 | 80.14 | 82.54 | 296,357 | +1.50(+1.85%) |
Sep 27, 2019 | 80.85 | 82.82 | 79.61 | 81.04 | 448,600 | +0.19(+0.24%) |
Sep 26, 2019 | 78.17 | 81.14 | 76.78 | 80.85 | 441,394 | +2.85(+3.65%) |
Sep 25, 2019 | 71.27 | 78.25 | 71.27 | 78.00 | 444,835 | +1.18(+1.54%) |
Sep 24, 2019 | 77.54 | 77.88 | 75.18 | 76.82 | 404,056 | -0.29(-0.38%) |
Sep 23, 2019 | 76.06 | 78.33 | 76.03 | 77.11 | 266,343 | +0.23(+0.30%) |
Sep 20, 2019 | 77.10 | 78.38 | 76.38 | 76.88 | 486,900 | -0.40(-0.52%) |
Sep 19, 2019 | 76.68 | 78.14 | 75.91 | 77.28 | 299,580 | +0.75(+0.98%) |
Sep 18, 2019 | 77.76 | 78.16 | 74.21 | 76.53 | 498,509 | -1.40(-1.80%) |
Sep 17, 2019 | 79.91 | 81.21 | 76.96 | 77.93 | 537,781 | -2.58(-3.20%) |
Sep 16, 2019 | 80.43 | 82.33 | 79.66 | 80.51 | 329,546 | -0.57(-0.70%) |
Sep 13, 2019 | 83.39 | 83.64 | 80.59 | 81.08 | 360,300 | -0.27(-0.33%) |
Sep 12, 2019 | 77.26 | 82.17 | 76.36 | 81.35 | 744,425 | +0.50(+0.62%) |
Sep 11, 2019 | 83.49 | 83.49 | 78.19 | 80.85 | 827,371 | -2.60(-3.12%) |
Sep 10, 2019 | 82.51 | 83.71 | 81.44 | 83.45 | 477,086 | +0.16(+0.19%) |
Sep 09, 2019 | 79.01 | 83.67 | 77.60 | 83.29 | 656,933 | +5.23(+6.70%) |
Sep 06, 2019 | 76.68 | 78.77 | 74.99 | 78.06 | 548,100 | +1.48(+1.93%) |
Sep 05, 2019 | 71.43 | 76.70 | 70.01 | 76.58 | 629,368 | +6.74(+9.65%) |
Sep 04, 2019 | 67.37 | 69.89 | 66.79 | 69.84 | 323,905 | +3.85(+5.83%) |
Sep 03, 2019 | 68.18 | 68.43 | 65.05 | 65.99 | 396,961 | -2.98(-4.32%) |
Aug 30, 2019 | 69.69 | 70.51 | 68.45 | 68.97 | 317,100 | -0.08(-0.12%) |
Aug 29, 2019 | 67.28 | 69.69 | 65.67 | 69.05 | 326,835 | +2.80(+4.23%) |
Aug 28, 2019 | 64.17 | 66.30 | 63.89 | 66.25 | 360,774 | +1.84(+2.86%) |
Aug 27, 2019 | 66.01 | 67.36 | 63.75 | 64.41 | 358,983 | -1.28(-1.95%) |
Aug 26, 2019 | 63.22 | 65.71 | 62.22 | 65.69 | 337,916 | +3.77(+6.09%) |
Aug 23, 2019 | 67.12 | 67.93 | 61.34 | 61.92 | 589,500 | -6.26(-9.18%) |
Aug 22, 2019 | 68.82 | 69.21 | 67.24 | 68.18 | 309,388 | -0.17(-0.25%) |
Aug 21, 2019 | 68.45 | 69.52 | 67.27 | 68.35 | 998,025 | +0.85(+1.26%) |
Aug 20, 2019 | 65.75 | 67.74 | 64.59 | 67.50 | 584,809 | +1.89(+2.88%) |
Aug 19, 2019 | 65.08 | 66.14 | 64.52 | 65.61 | 533,348 | +1.73(+2.71%) |
Aug 16, 2019 | 61.44 | 64.09 | 61.28 | 63.88 | 290,000 | +3.15(+5.19%) |
Aug 15, 2019 | 60.83 | 62.00 | 59.68 | 60.73 | 301,611 | -0.38(-0.62%) |
Aug 14, 2019 | 61.56 | 61.68 | 60.02 | 61.11 | 376,148 | -2.10(-3.32%) |
Aug 13, 2019 | 59.78 | 63.33 | 58.74 | 63.21 | 381,783 | +3.53(+5.91%) |
Aug 12, 2019 | 61.08 | 61.78 | 58.75 | 59.68 | 430,519 | -2.02(-3.27%) |
Aug 09, 2019 | 61.26 | 61.88 | 59.01 | 61.70 | 549,300 | +0.12(+0.19%) |
Aug 08, 2019 | 62.12 | 63.29 | 60.99 | 61.58 | 507,950 | +0.14(+0.23%) |
Aug 07, 2019 | 60.52 | 62.33 | 60.37 | 61.44 | 375,526 | -0.32(-0.52%) |
Aug 06, 2019 | 61.40 | 62.51 | 59.58 | 61.76 | 388,761 | +1.03(+1.70%) |
Aug 05, 2019 | 60.35 | 61.20 | 58.22 | 60.73 | 396,960 | -1.42(-2.28%) |
Aug 02, 2019 | 61.57 | 62.29 | 60.30 | 62.15 | 727,500 | -0.09(-0.14%) |
Aug 01, 2019 | 67.30 | 67.30 | 61.27 | 62.24 | 614,365 | -3.64(-5.53%) |
Jul 31, 2019 | 68.42 | 68.75 | 64.98 | 65.88 | 829,663 | -2.26(-3.32%) |
Jul 30, 2019 | 67.32 | 68.18 | 63.94 | 68.14 | 674,640 | -0.26(-0.38%) |
Jul 29, 2019 | 66.93 | 68.47 | 65.81 | 68.40 | 836,173 | +1.59(+2.38%) |
Jul 26, 2019 | 69.84 | 70.16 | 66.68 | 66.81 | 689,700 | -3.03(-4.34%) |
Jul 25, 2019 | 63.36 | 70.02 | 63.33 | 69.84 | 1,483,320 | +6.30(+9.92%) |
Jul 24, 2019 | 60.54 | 63.63 | 57.91 | 63.54 | 982,906 | +2.73(+4.49%) |
Jul 23, 2019 | 59.64 | 62.05 | 59.47 | 60.81 | 649,233 | +2.74(+4.72%) |
Jul 22, 2019 | 58.79 | 60.02 | 57.60 | 58.07 | 539,318 | -0.34(-0.58%) |
Jul 19, 2019 | 56.38 | 59.16 | 56.38 | 58.41 | 588,900 | +2.56(+4.58%) |
Jul 18, 2019 | 54.98 | 55.89 | 54.26 | 55.85 | 458,018 | +0.55(+0.99%) |
Jul 17, 2019 | 56.60 | 56.60 | 54.21 | 55.30 | 552,281 | -1.48(-2.61%) |
Jul 16, 2019 | 56.19 | 58.52 | 54.54 | 56.78 | 556,378 | -0.11(-0.19%) |
Jul 15, 2019 | 57.13 | 57.79 | 54.80 | 56.89 | 544,463 | +0.03(+0.05%) |
Jul 12, 2019 | 54.58 | 57.93 | 54.58 | 56.86 | 532,400 | +2.59(+4.77%) |
Jul 11, 2019 | 54.49 | 54.99 | 53.70 | 54.27 | 403,806 | -0.33(-0.60%) |
Jul 10, 2019 | 53.76 | 54.94 | 52.71 | 54.60 | 623,096 | +1.33(+2.50%) |
Jul 09, 2019 | 52.94 | 53.90 | 51.52 | 53.27 | 445,795 | +0.14(+0.26%) |
Jul 08, 2019 | 54.60 | 55.72 | 53.01 | 53.13 | 662,824 | -2.06(-3.73%) |
Jul 05, 2019 | 55.04 | 56.28 | 54.81 | 55.19 | 303,900 | -0.17(-0.31%) |
Jul 03, 2019 | 55.51 | 55.75 | 54.69 | 55.36 | 398,000 | +0.06(+0.11%) |
Jul 02, 2019 | 56.45 | 56.95 | 54.49 | 55.30 | 714,619 | -5.42(-8.93%) |
Jul 01, 2019 | 60.02 | 61.02 | 56.03 | 60.72 | 523,613 | +2.14(+3.65%) |
Jun 28, 2019 | 57.93 | 59.19 | 57.71 | 58.58 | 3,664,300 | +0.98(+1.70%) |
Jun 27, 2019 | 56.20 | 57.72 | 56.20 | 57.60 | 511,884 | +1.41(+2.51%) |
Jun 26, 2019 | 54.88 | 57.00 | 54.88 | 56.19 | 769,426 | +1.40(+2.56%) |
Jun 25, 2019 | 54.46 | 55.09 | 53.66 | 54.79 | 502,955 | +1.17(+2.18%) |
Jun 24, 2019 | 54.16 | 54.42 | 53.01 | 53.62 | 311,493 | -0.54(-1.00%) |
Jun 21, 2019 | 53.58 | 54.45 | 53.04 | 54.16 | 373,900 | +0.56(+1.04%) |
Jun 20, 2019 | 53.59 | 54.67 | 52.92 | 53.60 | 396,315 | +0.88(+1.67%) |
Jun 19, 2019 | 53.46 | 54.12 | 52.15 | 52.72 | 623,269 | -0.61(-1.14%) |
Jun 18, 2019 | 53.47 | 54.92 | 52.95 | 53.33 | 648,313 | +0.34(+0.64%) |
Jun 17, 2019 | 52.02 | 53.60 | 51.38 | 52.99 | 559,838 | +0.72(+1.38%) |
Jun 14, 2019 | 51.98 | 53.64 | 51.45 | 52.27 | 786,500 | -0.22(-0.42%) |
Jun 13, 2019 | 51.31 | 52.53 | 50.46 | 52.49 | 541,482 | +1.13(+2.20%) |
Jun 12, 2019 | 50.83 | 52.02 | 50.11 | 51.36 | 548,161 | +0.15(+0.29%) |
Jun 11, 2019 | 51.06 | 53.61 | 50.82 | 51.21 | 381,547 | +0.73(+1.45%) |
Jun 10, 2019 | 51.67 | 53.37 | 50.24 | 50.48 | 595,218 | +0.31(+0.62%) |
Jun 07, 2019 | 49.30 | 50.83 | 49.30 | 50.17 | 423,800 | +0.85(+1.72%) |
Jun 06, 2019 | 49.21 | 49.42 | 48.12 | 49.32 | 457,575 | -0.14(-0.28%) |
Jun 05, 2019 | 49.15 | 50.02 | 47.88 | 49.46 | 675,246 | +0.32(+0.65%) |
Jun 04, 2019 | 46.51 | 49.40 | 46.51 | 49.14 | 478,892 | +4.24(+9.44%) |
Jun 03, 2019 | 44.69 | 46.38 | 44.12 | 44.90 | 857,195 | +0.39(+0.88%) |
May 31, 2019 | 45.66 | 46.84 | 44.04 | 44.51 | 700,100 | -3.54(-7.37%) |
May 30, 2019 | 48.47 | 49.79 | 47.61 | 48.05 | 446,706 | -0.50(-1.03%) |
May 29, 2019 | 48.24 | 49.03 | 46.91 | 48.55 | 517,397 | -0.34(-0.70%) |
May 28, 2019 | 47.31 | 49.56 | 46.34 | 48.89 | 715,869 | +2.04(+4.35%) |
May 24, 2019 | 47.58 | 48.51 | 46.65 | 46.85 | 366,600 | -0.07(-0.15%) |
May 23, 2019 | 45.95 | 47.03 | 44.83 | 46.92 | 653,625 | +0.38(+0.82%) |
May 22, 2019 | 48.52 | 49.48 | 46.20 | 46.54 | 776,487 | -2.33(-4.77%) |
May 21, 2019 | 49.75 | 49.85 | 48.25 | 48.87 | 686,560 | -0.39(-0.79%) |
May 20, 2019 | 50.75 | 51.40 | 48.87 | 49.26 | 750,229 | -2.12(-4.13%) |
May 17, 2019 | 51.82 | 53.15 | 51.36 | 51.38 | 497,900 | -0.97(-1.85%) |
May 16, 2019 | 55.15 | 55.30 | 51.71 | 52.35 | 1,160,524 | -3.09(-5.57%) |
May 15, 2019 | 55.69 | 56.28 | 53.77 | 55.44 | 644,335 | -0.84(-1.49%) |
May 14, 2019 | 57.80 | 57.83 | 55.23 | 56.28 | 698,932 | +0.16(+0.29%) |
May 13, 2019 | 59.95 | 60.37 | 55.98 | 56.12 | 811,861 | -5.60(-9.07%) |
May 10, 2019 | 61.06 | 62.24 | 60.15 | 61.72 | 568,900 | +0.26(+0.42%) |
May 09, 2019 | 61.25 | 62.19 | 60.30 | 61.46 | 514,742 | -1.11(-1.77%) |
May 08, 2019 | 62.41 | 63.79 | 62.41 | 62.57 | 427,664 | +0.12(+0.19%) |
May 07, 2019 | 63.37 | 64.49 | 62.01 | 62.45 | 600,008 | -1.87(-2.91%) |
May 06, 2019 | 63.23 | 65.11 | 62.03 | 64.32 | 528,148 | -0.41(-0.63%) |
May 03, 2019 | 65.30 | 66.00 | 63.73 | 64.73 | 422,000 | -0.65(-0.99%) |
May 02, 2019 | 65.57 | 66.76 | 64.78 | 65.38 | 577,497 | -0.22(-0.34%) |
May 01, 2019 | 66.21 | 66.69 | 65.51 | 65.60 | 680,032 | -0.42(-0.64%) |
Apr 30, 2019 | 65.08 | 66.12 | 63.76 | 66.02 | 620,351 | +0.53(+0.81%) |
Apr 29, 2019 | 63.80 | 66.05 | 62.51 | 65.49 | 875,166 | +1.69(+2.65%) |
Apr 26, 2019 | 61.01 | 66.30 | 59.76 | 63.80 | 2,128,300 | +2.85(+4.68%) |
Apr 25, 2019 | 75.00 | 75.00 | 60.69 | 60.95 | 4,087,705 | -18.77(-23.54%) |
Apr 24, 2019 | 80.07 | 80.92 | 79.64 | 79.72 | 545,513 | -0.45(-0.56%) |
Apr 23, 2019 | 82.40 | 83.30 | 79.61 | 80.17 | 579,517 | -0.58(-0.72%) |
Apr 22, 2019 | 82.17 | 82.67 | 80.38 | 80.75 | 244,325 | -1.69(-2.05%) |
Apr 18, 2019 | 82.17 | 82.92 | 81.23 | 82.44 | 251,500 | +0.13(+0.16%) |
Apr 17, 2019 | 80.98 | 83.01 | 80.90 | 82.31 | 442,760 | +2.12(+2.64%) |
Apr 16, 2019 | 81.75 | 82.67 | 80.08 | 80.19 | 451,536 | -1.72(-2.10%) |
Apr 15, 2019 | 82.88 | 83.69 | 81.32 | 81.91 | 300,249 | -0.69(-0.84%) |
Apr 12, 2019 | 81.30 | 84.25 | 81.30 | 82.60 | 478,800 | +2.20(+2.74%) |
Apr 11, 2019 | 80.08 | 80.94 | 77.59 | 80.40 | 437,518 | +0.10(+0.12%) |
Apr 10, 2019 | 76.65 | 80.42 | 76.65 | 80.30 | 609,686 | +3.83(+5.01%) |
Apr 09, 2019 | 76.84 | 77.22 | 75.58 | 76.47 | 547,442 | -0.75(-0.97%) |
Apr 08, 2019 | 75.32 | 77.45 | 75.10 | 77.22 | 308,256 | +1.80(+2.39%) |
Apr 05, 2019 | 75.87 | 76.78 | 74.25 | 75.42 | 435,000 | -0.70(-0.92%) |
Apr 04, 2019 | 74.65 | 76.59 | 74.55 | 76.12 | 488,997 | +1.32(+1.76%) |
Apr 03, 2019 | 72.96 | 76.36 | 72.50 | 74.80 | 750,144 | +3.06(+4.27%) |
Apr 02, 2019 | 71.56 | 72.03 | 70.22 | 71.74 | 418,925 | +0.25(+0.35%) |
Apr 01, 2019 | 68.38 | 72.41 | 68.16 | 71.49 | 570,540 | +4.14(+6.15%) |
Mar 29, 2019 | 68.29 | 73.03 | 67.27 | 67.35 | 1,121,300 | -0.80(-1.17%) |
Mar 28, 2019 | 68.54 | 70.03 | 67.60 | 68.15 | 497,848 | -0.39(-0.57%) |
Mar 27, 2019 | 69.76 | 70.48 | 67.86 | 68.54 | 861,116 | -0.92(-1.32%) |
Mar 26, 2019 | 69.35 | 70.34 | 68.48 | 69.46 | 355,412 | +0.43(+0.62%) |
Mar 25, 2019 | 68.43 | 69.77 | 67.72 | 69.03 | 424,805 | +0.55(+0.80%) |
Mar 22, 2019 | 71.60 | 71.85 | 68.40 | 68.48 | 524,700 | -3.92(-5.41%) |
Mar 21, 2019 | 72.02 | 73.69 | 71.84 | 72.40 | 721,439 | +0.20(+0.28%) |
Mar 20, 2019 | 73.62 | 76.43 | 71.69 | 72.20 | 416,119 | -2.15(-2.89%) |
Mar 19, 2019 | 75.61 | 77.87 | 74.13 | 74.35 | 612,788 | -0.54(-0.72%) |
Mar 18, 2019 | 75.09 | 76.42 | 74.00 | 74.89 | 686,617 | -0.16(-0.21%) |
Mar 15, 2019 | 74.26 | 75.97 | 73.11 | 75.05 | 631,700 | +1.09(+1.47%) |
Mar 14, 2019 | 75.66 | 77.02 | 73.83 | 73.96 | 526,218 | -2.28(-2.99%) |
Mar 13, 2019 | 77.85 | 80.18 | 76.13 | 76.24 | 446,815 | -1.01(-1.31%) |
Mar 12, 2019 | 77.74 | 78.00 | 76.86 | 77.25 | 881,289 | -0.49(-0.63%) |
Mar 11, 2019 | 78.67 | 79.61 | 77.15 | 77.74 | 932,229 | -0.49(-0.63%) |
Mar 08, 2019 | 78.73 | 79.65 | 78.04 | 78.23 | 717,900 | -1.22(-1.54%) |
Mar 07, 2019 | 81.63 | 83.24 | 78.70 | 79.45 | 523,820 | -2.55(-3.11%) |
Mar 06, 2019 | 85.22 | 85.22 | 81.96 | 82.00 | 351,411 | -3.32(-3.89%) |
Mar 05, 2019 | 86.05 | 86.14 | 84.82 | 85.32 | 270,523 | -0.51(-0.59%) |
Mar 04, 2019 | 85.81 | 87.90 | 84.93 | 85.83 | 378,545 | +0.29(+0.34%) |
Mar 01, 2019 | 86.45 | 87.50 | 84.85 | 85.54 | 382,000 | -0.12(-0.14%) |
Feb 28, 2019 | 85.57 | 86.18 | 83.72 | 85.66 | 474,004 | -0.13(-0.15%) |
Feb 27, 2019 | 86.60 | 86.98 | 85.26 | 85.79 | 510,942 | -1.11(-1.28%) |
Feb 26, 2019 | 88.13 | 88.91 | 86.80 | 86.90 | 447,647 | -1.22(-1.38%) |
Feb 25, 2019 | 89.19 | 89.91 | 87.68 | 88.12 | 497,057 | -0.98(-1.10%) |
Feb 22, 2019 | 90.82 | 92.86 | 88.64 | 89.10 | 570,100 | -0.97(-1.08%) |
Feb 21, 2019 | 86.99 | 91.31 | 85.31 | 90.07 | 994,080 | +7.21(+8.70%) |
Feb 20, 2019 | 82.64 | 83.96 | 82.61 | 82.86 | 431,787 | +0.55(+0.67%) |
Feb 19, 2019 | 81.19 | 82.74 | 80.29 | 82.31 | 422,586 | +0.94(+1.16%) |
Feb 15, 2019 | 81.56 | 82.92 | 80.97 | 81.37 | 426,200 | +0.67(+0.83%) |
Feb 14, 2019 | 78.06 | 80.72 | 77.28 | 80.70 | 467,440 | +2.17(+2.76%) |
Feb 13, 2019 | 78.27 | 79.77 | 77.92 | 78.53 | 396,134 | +0.53(+0.68%) |
Feb 12, 2019 | 75.94 | 78.78 | 75.12 | 78.00 | 420,008 | +3.01(+4.01%) |
Feb 11, 2019 | 73.64 | 76.17 | 71.74 | 74.99 | 518,508 | +1.51(+2.05%) |
Feb 08, 2019 | 75.11 | 75.43 | 71.86 | 73.48 | 709,100 | -2.14(-2.83%) |
Feb 07, 2019 | 79.30 | 79.30 | 74.73 | 75.62 | 647,184 | -4.55(-5.68%) |
Feb 06, 2019 | 78.08 | 80.49 | 76.66 | 80.17 | 460,434 | +2.48(+3.19%) |
Feb 05, 2019 | 77.03 | 77.92 | 76.70 | 77.69 | 252,663 | +0.52(+0.67%) |
Feb 04, 2019 | 77.80 | 77.83 | 75.67 | 77.17 | 338,484 | -0.77(-0.99%) |
Feb 01, 2019 | 76.69 | 78.18 | 75.94 | 77.94 | 418,200 | +1.05(+1.37%) |
Jan 31, 2019 | 76.61 | 77.47 | 75.97 | 76.89 | 466,032 | +0.06(+0.08%) |
Jan 30, 2019 | 75.36 | 76.98 | 73.75 | 76.83 | 269,299 | +1.56(+2.07%) |
Jan 29, 2019 | 75.18 | 75.82 | 73.78 | 75.27 | 295,502 | -0.01(-0.01%) |
Jan 28, 2019 | 74.19 | 75.53 | 73.60 | 75.28 | 251,245 | -0.04(-0.05%) |
Jan 25, 2019 | 74.74 | 76.40 | 73.48 | 75.32 | 371,200 | +1.43(+1.94%) |
Jan 24, 2019 | 70.84 | 74.08 | 70.84 | 73.89 | 398,609 | +3.45(+4.90%) |
Jan 23, 2019 | 73.49 | 73.88 | 69.36 | 70.44 | 434,776 | -2.82(-3.85%) |
Jan 22, 2019 | 75.38 | 75.63 | 72.63 | 73.26 | 489,344 | -3.07(-4.02%) |
Jan 18, 2019 | 71.81 | 77.37 | 71.50 | 76.33 | 1,004,300 | +4.77(+6.67%) |
Jan 17, 2019 | 71.14 | 72.43 | 70.70 | 71.56 | 912,457 | +0.27(+0.38%) |
Jan 16, 2019 | 69.88 | 72.92 | 67.73 | 71.29 | 1,670,485 | +1.29(+1.84%) |
Jan 15, 2019 | 66.13 | 70.17 | 65.50 | 70.00 | 1,460,868 | +3.10(+4.63%) |
Jan 14, 2019 | 65.04 | 67.32 | 64.01 | 66.90 | 798,367 | +1.18(+1.80%) |
Jan 11, 2019 | 65.75 | 66.68 | 63.65 | 65.72 | 701,500 | +0.10(+0.15%) |
Jan 10, 2019 | 68.54 | 68.99 | 65.45 | 65.62 | 660,259 | -3.39(-4.91%) |
Jan 09, 2019 | 66.50 | 69.78 | 66.50 | 69.01 | 630,364 | +3.21(+4.88%) |
Jan 08, 2019 | 64.00 | 66.99 | 63.97 | 65.80 | 759,264 | +3.18(+5.08%) |
Jan 07, 2019 | 62.34 | 63.26 | 59.55 | 62.62 | 733,360 | +1.72(+2.82%) |
Jan 04, 2019 | 57.43 | 60.91 | 56.82 | 60.90 | 845,100 | +3.08(+5.33%) |
Jan 03, 2019 | 60.51 | 60.65 | 56.59 | 57.82 | 867,000 | -3.18(-5.21%) |
Jan 02, 2019 | 59.21 | 61.92 | 58.42 | 61.00 | 592,353 | +0.72(+1.19%) |
Dec 31, 2018 | 61.60 | 61.60 | 58.73 | 60.28 | 534,900 | -0.67(-1.10%) |
Dec 28, 2018 | 63.37 | 63.96 | 60.49 | 60.95 | 621,500 | -2.10(-3.33%) |
Dec 27, 2018 | 62.52 | 63.35 | 60.66 | 63.05 | 309,447 | -0.69(-1.08%) |
Dec 26, 2018 | 60.79 | 63.74 | 59.70 | 63.74 | 431,382 | +3.65(+6.07%) |
Dec 24, 2018 | 60.16 | 61.97 | 58.88 | 60.09 | 293,900 | -0.73(-1.20%) |
Dec 21, 2018 | 61.45 | 63.89 | 60.68 | 60.82 | 1,153,200 | -0.02(-0.03%) |
Dec 20, 2018 | 59.23 | 61.64 | 59.23 | 60.84 | 636,613 | +1.71(+2.89%) |
Dec 19, 2018 | 60.55 | 62.74 | 58.58 | 59.13 | 954,912 | -1.39(-2.30%) |
Dec 18, 2018 | 60.55 | 62.02 | 59.36 | 60.52 | 911,794 | +0.68(+1.14%) |
Dec 17, 2018 | 59.92 | 61.71 | 58.16 | 59.84 | 890,426 | -0.26(-0.43%) |
Dec 14, 2018 | 60.73 | 63.00 | 59.90 | 60.10 | 888,000 | -2.18(-3.50%) |
Dec 13, 2018 | 64.70 | 64.82 | 61.69 | 62.28 | 778,977 | -1.85(-2.88%) |
Dec 12, 2018 | 67.26 | 68.16 | 64.05 | 64.13 | 528,515 | -1.80(-2.73%) |
Dec 11, 2018 | 66.26 | 67.64 | 65.54 | 65.93 | 865,050 | +1.79(+2.79%) |
Dec 10, 2018 | 64.56 | 65.53 | 60.77 | 64.14 | 1,083,536 | -3.45(-5.10%) |
Dec 07, 2018 | 71.64 | 73.02 | 67.51 | 67.59 | 731,400 | -4.12(-5.75%) |
Dec 06, 2018 | 72.05 | 72.44 | 69.96 | 71.71 | 583,432 | -1.98(-2.69%) |
Dec 04, 2018 | 76.96 | 77.95 | 73.01 | 73.69 | 504,400 | -4.70(-6.00%) |
Dec 03, 2018 | 77.92 | 78.62 | 75.62 | 78.39 | 719,852 | +4.57(+6.19%) |
Nov 30, 2018 | 73.76 | 74.46 | 73.11 | 73.82 | 490,700 | +0.06(+0.08%) |
Nov 29, 2018 | 75.49 | 76.72 | 72.69 | 73.76 | 438,884 | -1.86(-2.46%) |
Nov 28, 2018 | 74.74 | 76.57 | 72.91 | 75.62 | 664,852 | +0.27(+0.36%) |
Nov 27, 2018 | 79.89 | 80.18 | 74.28 | 75.35 | 606,390 | -5.14(-6.39%) |
Nov 26, 2018 | 80.32 | 81.80 | 78.83 | 80.49 | 398,873 | +1.07(+1.35%) |
Nov 23, 2018 | 78.82 | 80.71 | 78.37 | 79.42 | 96,600 | -0.34(-0.43%) |
Nov 21, 2018 | 79.76 | 79.76 | 79.76 | 0 | +3.03(+3.95%) | |
Nov 20, 2018 | 75.51 | 78.13 | 75.17 | 76.73 | 589,223 | -0.21(-0.27%) |
Nov 19, 2018 | 78.67 | 79.48 | 76.26 | 76.94 | 603,760 | -1.83(-2.32%) |
Nov 16, 2018 | 78.49 | 79.78 | 76.78 | 78.77 | 487,900 | -0.51(-0.64%) |
Nov 15, 2018 | 80.26 | 80.68 | 76.65 | 79.28 | 522,259 | -1.16(-1.44%) |
Nov 14, 2018 | 79.41 | 81.50 | 79.41 | 80.44 | 651,526 | +1.70(+2.16%) |
Nov 13, 2018 | 76.79 | 80.04 | 76.79 | 78.74 | 556,900 | +2.43(+3.18%) |
Nov 12, 2018 | 78.98 | 79.08 | 76.16 | 76.31 | 841,825 | -2.89(-3.65%) |
Nov 09, 2018 | 81.91 | 82.15 | 78.09 | 79.20 | 531,500 | -3.38(-4.09%) |
Nov 08, 2018 | 81.08 | 84.42 | 80.14 | 82.58 | 605,094 | +0.53(+0.65%) |
Nov 07, 2018 | 80.89 | 82.19 | 79.72 | 82.05 | 598,599 | +1.68(+2.09%) |
Nov 06, 2018 | 79.87 | 81.28 | 79.11 | 80.37 | 698,464 | +0.87(+1.09%) |
Nov 05, 2018 | 83.29 | 83.29 | 78.84 | 79.50 | 579,138 | -3.80(-4.56%) |
Nov 02, 2018 | 84.89 | 85.28 | 80.81 | 83.30 | 745,200 | -1.17(-1.39%) |