Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 99.67 | 100.08 | 96.89 | 97.23 | 114,571 | -2.49(-2.50%) |
Oct 30, 2019 | 95.51 | 99.73 | 94.39 | 99.72 | 107,511 | +4.76(+5.01%) |
Oct 29, 2019 | 92.19 | 98.24 | 92.19 | 94.96 | 142,332 | +2.83(+3.07%) |
Oct 28, 2019 | 91.11 | 92.20 | 90.06 | 92.13 | 120,862 | +1.33(+1.46%) |
Oct 25, 2019 | 89.96 | 91.64 | 89.86 | 90.80 | 91,700 | +0.76(+0.84%) |
Oct 24, 2019 | 87.79 | 90.22 | 86.69 | 90.04 | 93,845 | +2.91(+3.34%) |
Oct 23, 2019 | 85.98 | 88.60 | 85.98 | 87.13 | 94,389 | +0.67(+0.77%) |
Oct 22, 2019 | 88.45 | 89.13 | 85.80 | 86.46 | 113,719 | -1.73(-1.96%) |
Oct 21, 2019 | 86.93 | 88.45 | 86.45 | 88.19 | 132,882 | +1.17(+1.34%) |
Oct 18, 2019 | 90.95 | 91.80 | 86.91 | 87.02 | 162,900 | -4.51(-4.93%) |
Oct 17, 2019 | 92.41 | 93.31 | 90.90 | 91.53 | 118,177 | -0.47(-0.51%) |
Oct 16, 2019 | 94.68 | 94.68 | 90.49 | 92.00 | 124,868 | -1.69(-1.80%) |
Oct 15, 2019 | 93.87 | 94.52 | 93.23 | 93.69 | 133,731 | -0.66(-0.70%) |
Oct 14, 2019 | 95.22 | 95.39 | 93.21 | 94.35 | 51,775 | -0.93(-0.98%) |
Oct 11, 2019 | 94.69 | 96.02 | 94.00 | 95.28 | 86,100 | +1.31(+1.39%) |
Oct 10, 2019 | 95.50 | 95.90 | 93.66 | 93.97 | 91,476 | -1.58(-1.65%) |
Oct 09, 2019 | 93.91 | 96.19 | 93.60 | 95.55 | 114,255 | +2.50(+2.69%) |
Oct 08, 2019 | 96.14 | 96.85 | 92.59 | 93.05 | 77,083 | -3.75(-3.87%) |
Oct 07, 2019 | 95.31 | 97.52 | 94.21 | 96.80 | 124,276 | +0.86(+0.90%) |
Oct 04, 2019 | 95.20 | 96.58 | 94.77 | 95.94 | 70,100 | +1.09(+1.15%) |
Oct 03, 2019 | 92.75 | 94.93 | 89.70 | 94.85 | 141,612 | +2.12(+2.29%) |
Oct 02, 2019 | 94.03 | 94.20 | 91.54 | 92.73 | 124,325 | -1.93(-2.04%) |
Oct 01, 2019 | 95.00 | 96.35 | 94.06 | 94.66 | 192,771 | -0.48(-0.50%) |
Sep 30, 2019 | 92.94 | 95.81 | 91.39 | 95.14 | 165,298 | +2.01(+2.16%) |
Sep 27, 2019 | 93.95 | 94.64 | 91.38 | 93.13 | 145,200 | -0.58(-0.62%) |
Sep 26, 2019 | 94.33 | 95.28 | 92.12 | 93.71 | 103,337 | -0.80(-0.85%) |
Sep 25, 2019 | 92.04 | 94.65 | 91.00 | 94.51 | 128,431 | +2.06(+2.23%) |
Sep 24, 2019 | 93.78 | 95.28 | 90.73 | 92.45 | 140,748 | -0.45(-0.48%) |
Sep 23, 2019 | 96.62 | 97.07 | 92.72 | 92.90 | 113,972 | -3.90(-4.03%) |
Sep 20, 2019 | 100.26 | 102.69 | 94.00 | 96.80 | 411,600 | -3.59(-3.58%) |
Sep 19, 2019 | 100.12 | 101.35 | 98.54 | 100.39 | 125,130 | +0.82(+0.82%) |
Sep 18, 2019 | 99.85 | 100.11 | 97.50 | 99.57 | 122,105 | -0.48(-0.48%) |
Sep 17, 2019 | 98.14 | 100.32 | 98.14 | 100.05 | 117,831 | +1.88(+1.92%) |
Sep 16, 2019 | 96.43 | 99.55 | 95.29 | 98.17 | 126,906 | +0.82(+0.84%) |
Sep 13, 2019 | 99.82 | 100.66 | 96.84 | 97.35 | 118,700 | -2.34(-2.35%) |
Sep 12, 2019 | 97.35 | 100.50 | 96.18 | 99.69 | 128,281 | +3.15(+3.26%) |
Sep 11, 2019 | 94.19 | 98.20 | 91.73 | 96.54 | 119,227 | +2.44(+2.59%) |
Sep 10, 2019 | 94.57 | 95.39 | 91.01 | 94.10 | 157,879 | -0.86(-0.91%) |
Sep 09, 2019 | 96.95 | 97.01 | 93.50 | 94.96 | 285,453 | -2.04(-2.10%) |
Sep 06, 2019 | 98.59 | 99.09 | 96.81 | 97.00 | 97,900 | -1.74(-1.76%) |
Sep 05, 2019 | 99.09 | 99.09 | 95.84 | 98.74 | 175,392 | +0.89(+0.91%) |
Sep 04, 2019 | 98.58 | 100.18 | 97.29 | 97.85 | 277,915 | -0.41(-0.42%) |
Sep 03, 2019 | 97.95 | 100.28 | 95.73 | 98.26 | 224,965 | -0.51(-0.52%) |
Aug 30, 2019 | 102.93 | 104.50 | 98.31 | 98.77 | 214,400 | -3.26(-3.20%) |
Aug 29, 2019 | 100.31 | 102.09 | 99.24 | 102.03 | 163,531 | +2.72(+2.74%) |
Aug 28, 2019 | 97.53 | 100.31 | 96.08 | 99.31 | 126,722 | +1.45(+1.48%) |
Aug 27, 2019 | 98.76 | 100.10 | 97.33 | 97.86 | 108,246 | -0.36(-0.37%) |
Aug 26, 2019 | 96.99 | 98.26 | 95.00 | 98.22 | 135,722 | +2.42(+2.53%) |
Aug 23, 2019 | 97.85 | 99.84 | 95.56 | 95.80 | 145,200 | -2.22(-2.26%) |
Aug 22, 2019 | 99.60 | 100.46 | 96.97 | 98.02 | 59,302 | -1.23(-1.24%) |
Aug 21, 2019 | 98.44 | 100.42 | 97.30 | 99.25 | 106,701 | +2.00(+2.06%) |
Aug 20, 2019 | 95.20 | 97.69 | 94.40 | 97.25 | 85,874 | +1.45(+1.51%) |
Aug 19, 2019 | 99.60 | 100.07 | 95.70 | 95.80 | 107,879 | -2.71(-2.75%) |
Aug 16, 2019 | 98.49 | 100.40 | 97.34 | 98.51 | 126,700 | +0.85(+0.87%) |
Aug 15, 2019 | 95.78 | 98.02 | 94.37 | 97.66 | 202,561 | +1.89(+1.97%) |
Aug 14, 2019 | 94.78 | 96.85 | 94.24 | 95.77 | 168,777 | -0.65(-0.67%) |
Aug 13, 2019 | 93.96 | 96.52 | 93.30 | 96.42 | 101,669 | +2.39(+2.54%) |
Aug 12, 2019 | 94.08 | 95.17 | 93.01 | 94.03 | 145,299 | -0.80(-0.84%) |
Aug 09, 2019 | 96.14 | 96.99 | 94.69 | 94.83 | 129,800 | -1.83(-1.89%) |
Aug 08, 2019 | 96.40 | 97.77 | 95.33 | 96.66 | 111,861 | +0.99(+1.03%) |
Aug 07, 2019 | 93.33 | 96.48 | 92.70 | 95.67 | 93,587 | +1.27(+1.35%) |
Aug 06, 2019 | 95.76 | 98.03 | 93.31 | 94.40 | 220,099 | -0.40(-0.42%) |
Aug 05, 2019 | 95.20 | 96.27 | 93.02 | 94.80 | 274,236 | -3.77(-3.82%) |
Aug 02, 2019 | 99.01 | 100.07 | 97.59 | 98.57 | 154,400 | -0.62(-0.63%) |
Aug 01, 2019 | 96.31 | 103.11 | 96.31 | 99.19 | 252,081 | +2.64(+2.73%) |
Jul 31, 2019 | 97.10 | 98.86 | 95.38 | 96.55 | 285,083 | -0.05(-0.05%) |
Jul 30, 2019 | 93.93 | 98.40 | 88.44 | 96.60 | 734,157 | -6.58(-6.38%) |
Jul 29, 2019 | 105.64 | 107.04 | 101.78 | 103.18 | 327,179 | -2.62(-2.48%) |
Jul 26, 2019 | 104.91 | 106.42 | 104.25 | 105.80 | 144,800 | +1.55(+1.49%) |
Jul 25, 2019 | 104.80 | 105.00 | 103.44 | 104.25 | 116,500 | -0.89(-0.85%) |
Jul 24, 2019 | 103.64 | 105.73 | 102.51 | 105.14 | 102,428 | +1.23(+1.18%) |
Jul 23, 2019 | 104.18 | 104.18 | 101.71 | 103.91 | 116,515 | -0.03(-0.03%) |
Jul 22, 2019 | 107.24 | 107.45 | 103.56 | 103.94 | 95,890 | -2.80(-2.62%) |
Jul 19, 2019 | 107.67 | 108.70 | 106.70 | 106.74 | 222,500 | -0.87(-0.81%) |
Jul 18, 2019 | 106.50 | 108.00 | 105.24 | 107.61 | 288,631 | +0.63(+0.59%) |
Jul 17, 2019 | 105.54 | 107.67 | 104.74 | 106.98 | 123,230 | +1.79(+1.70%) |
Jul 16, 2019 | 105.40 | 107.97 | 104.66 | 105.19 | 181,868 | -0.91(-0.86%) |
Jul 15, 2019 | 106.41 | 106.41 | 103.77 | 106.10 | 112,426 | -0.32(-0.30%) |
Jul 12, 2019 | 106.68 | 106.91 | 104.77 | 106.42 | 82,200 | -0.04(-0.04%) |
Jul 11, 2019 | 106.83 | 106.83 | 105.29 | 106.46 | 92,206 | -0.01(-0.01%) |
Jul 10, 2019 | 106.71 | 108.00 | 106.01 | 106.47 | 142,087 | +0.72(+0.68%) |
Jul 09, 2019 | 103.79 | 105.88 | 103.19 | 105.75 | 299,308 | +1.74(+1.67%) |
Jul 08, 2019 | 102.23 | 104.31 | 101.19 | 104.01 | 211,753 | +0.93(+0.90%) |
Jul 05, 2019 | 102.85 | 103.50 | 100.65 | 103.08 | 177,200 | -0.10(-0.10%) |
Jul 03, 2019 | 103.51 | 103.51 | 102.19 | 103.18 | 60,000 | +0.34(+0.33%) |
Jul 02, 2019 | 103.39 | 104.09 | 102.33 | 102.84 | 67,296 | -0.39(-0.38%) |
Jul 01, 2019 | 104.34 | 104.34 | 100.86 | 103.23 | 170,993 | +0.96(+0.94%) |
Jun 28, 2019 | 100.69 | 102.46 | 99.19 | 102.27 | 162,200 | +1.98(+1.97%) |
Jun 27, 2019 | 98.15 | 100.61 | 98.15 | 100.29 | 78,418 | +2.18(+2.22%) |
Jun 26, 2019 | 100.84 | 102.56 | 96.35 | 98.11 | 245,791 | -2.08(-2.08%) |
Jun 25, 2019 | 102.30 | 102.60 | 99.14 | 100.19 | 115,204 | -1.61(-1.58%) |
Jun 24, 2019 | 106.94 | 107.40 | 101.10 | 101.80 | 177,134 | -5.90(-5.48%) |
Jun 21, 2019 | 106.71 | 109.89 | 106.26 | 107.70 | 446,100 | +0.27(+0.25%) |
Jun 20, 2019 | 108.15 | 109.00 | 106.02 | 107.43 | 129,185 | +0.74(+0.69%) |
Jun 19, 2019 | 106.14 | 107.49 | 105.22 | 106.69 | 122,138 | +1.15(+1.09%) |
Jun 18, 2019 | 105.13 | 108.00 | 105.13 | 105.54 | 99,643 | +1.35(+1.30%) |
Jun 17, 2019 | 98.03 | 105.86 | 97.56 | 104.19 | 134,256 | +6.63(+6.80%) |
Jun 14, 2019 | 97.39 | 98.71 | 96.02 | 97.56 | 85,000 | -0.33(-0.34%) |
Jun 13, 2019 | 99.62 | 99.62 | 97.03 | 97.89 | 151,653 | -1.33(-1.34%) |
Jun 12, 2019 | 99.77 | 100.27 | 97.82 | 99.22 | 141,383 | -0.54(-0.54%) |
Jun 11, 2019 | 103.26 | 103.61 | 98.48 | 99.76 | 121,404 | -3.29(-3.19%) |
Jun 10, 2019 | 102.97 | 104.41 | 102.24 | 103.05 | 102,244 | +1.09(+1.07%) |
Jun 07, 2019 | 100.06 | 102.76 | 100.06 | 101.96 | 106,200 | +2.10(+2.10%) |
Jun 06, 2019 | 99.65 | 100.67 | 98.31 | 99.86 | 89,475 | +0.74(+0.75%) |
Jun 05, 2019 | 96.21 | 100.93 | 96.21 | 99.12 | 133,517 | +2.83(+2.94%) |
Jun 04, 2019 | 96.47 | 96.58 | 94.80 | 96.29 | 163,966 | +0.89(+0.93%) |
Jun 03, 2019 | 96.36 | 97.24 | 94.16 | 95.40 | 188,682 | -1.00(-1.04%) |
May 31, 2019 | 95.33 | 97.50 | 94.95 | 96.40 | 88,000 | -0.14(-0.15%) |
May 30, 2019 | 96.40 | 97.93 | 95.84 | 96.54 | 64,785 | +0.73(+0.76%) |
May 29, 2019 | 95.72 | 96.97 | 95.44 | 95.81 | 123,151 | -1.00(-1.03%) |
May 28, 2019 | 95.35 | 97.67 | 94.25 | 96.81 | 273,628 | +1.75(+1.84%) |
May 24, 2019 | 96.90 | 97.68 | 93.43 | 95.06 | 126,000 | -1.44(-1.49%) |
May 23, 2019 | 95.47 | 96.66 | 94.45 | 96.50 | 124,770 | +0.10(+0.10%) |
May 22, 2019 | 96.15 | 97.77 | 95.34 | 96.40 | 86,411 | +0.15(+0.16%) |
May 21, 2019 | 95.78 | 97.86 | 95.75 | 96.25 | 112,804 | +1.19(+1.25%) |
May 20, 2019 | 96.35 | 97.13 | 94.87 | 95.06 | 82,456 | -1.67(-1.73%) |
May 17, 2019 | 94.99 | 99.28 | 94.90 | 96.73 | 110,400 | +1.10(+1.15%) |
May 16, 2019 | 93.29 | 96.60 | 93.01 | 95.63 | 98,223 | +2.37(+2.54%) |
May 15, 2019 | 92.18 | 94.43 | 92.00 | 93.26 | 82,647 | +0.29(+0.31%) |
May 14, 2019 | 92.70 | 93.55 | 92.03 | 92.97 | 66,286 | +0.92(+1.00%) |
May 13, 2019 | 93.24 | 93.24 | 91.57 | 92.05 | 148,021 | -3.53(-3.69%) |
May 10, 2019 | 96.14 | 97.28 | 94.80 | 95.58 | 78,000 | -0.88(-0.91%) |
May 09, 2019 | 95.57 | 96.78 | 95.31 | 96.46 | 205,262 | -0.58(-0.60%) |
May 08, 2019 | 95.55 | 97.79 | 95.55 | 97.04 | 132,296 | +1.68(+1.76%) |
May 07, 2019 | 93.98 | 96.30 | 93.01 | 95.36 | 174,660 | +0.30(+0.31%) |
May 06, 2019 | 91.54 | 96.23 | 91.24 | 95.06 | 194,431 | +1.30(+1.39%) |
May 03, 2019 | 88.00 | 94.59 | 84.28 | 93.76 | 467,200 | -3.28(-3.38%) |
May 02, 2019 | 96.00 | 98.16 | 95.45 | 97.04 | 182,057 | +0.80(+0.83%) |
May 01, 2019 | 97.20 | 97.69 | 95.15 | 96.24 | 152,134 | -0.87(-0.90%) |
Apr 30, 2019 | 97.65 | 98.65 | 96.03 | 97.11 | 116,280 | +0.10(+0.10%) |
Apr 29, 2019 | 95.55 | 97.41 | 95.05 | 97.01 | 110,328 | +1.21(+1.26%) |
Apr 26, 2019 | 94.96 | 95.94 | 94.32 | 95.80 | 248,500 | +1.23(+1.30%) |
Apr 25, 2019 | 94.80 | 95.52 | 93.31 | 94.57 | 131,596 | +0.02(+0.02%) |
Apr 24, 2019 | 95.06 | 97.07 | 94.07 | 94.55 | 101,396 | -0.33(-0.35%) |
Apr 23, 2019 | 93.42 | 96.03 | 93.22 | 94.88 | 185,225 | +2.00(+2.15%) |
Apr 22, 2019 | 88.78 | 94.70 | 88.68 | 92.88 | 226,413 | +4.10(+4.62%) |
Apr 18, 2019 | 88.00 | 89.27 | 87.52 | 88.78 | 109,900 | +0.76(+0.86%) |
Apr 17, 2019 | 87.83 | 89.40 | 87.00 | 88.02 | 226,968 | +0.52(+0.59%) |
Apr 16, 2019 | 85.34 | 87.65 | 85.04 | 87.50 | 172,491 | +2.47(+2.90%) |
Apr 15, 2019 | 82.31 | 85.22 | 82.30 | 85.03 | 98,068 | +2.33(+2.82%) |
Apr 12, 2019 | 82.76 | 82.94 | 81.63 | 82.70 | 67,200 | +0.25(+0.30%) |
Apr 11, 2019 | 81.74 | 82.50 | 80.76 | 82.45 | 64,566 | +0.70(+0.86%) |
Apr 10, 2019 | 81.12 | 82.28 | 81.12 | 81.75 | 61,929 | +0.64(+0.79%) |
Apr 09, 2019 | 81.19 | 81.80 | 79.95 | 81.11 | 78,436 | -0.41(-0.50%) |
Apr 08, 2019 | 81.63 | 81.64 | 80.02 | 81.52 | 132,341 | +0.09(+0.11%) |
Apr 05, 2019 | 80.42 | 81.64 | 80.03 | 81.43 | 88,000 | +1.11(+1.38%) |
Apr 04, 2019 | 81.47 | 81.82 | 79.00 | 80.32 | 108,939 | -1.14(-1.40%) |
Apr 03, 2019 | 80.48 | 81.99 | 80.00 | 81.46 | 112,301 | +1.36(+1.70%) |
Apr 02, 2019 | 78.57 | 80.49 | 78.30 | 80.10 | 97,827 | +1.54(+1.96%) |
Apr 01, 2019 | 80.21 | 80.47 | 77.74 | 78.56 | 217,881 | -0.84(-1.06%) |
Mar 29, 2019 | 79.15 | 80.00 | 78.23 | 79.40 | 194,000 | +1.03(+1.31%) |
Mar 28, 2019 | 77.25 | 78.72 | 76.52 | 78.37 | 99,307 | +1.37(+1.78%) |
Mar 27, 2019 | 79.48 | 80.22 | 76.04 | 77.00 | 168,656 | -2.47(-3.11%) |
Mar 26, 2019 | 78.21 | 81.70 | 77.69 | 79.47 | 260,793 | +1.83(+2.36%) |
Mar 25, 2019 | 75.11 | 78.11 | 74.93 | 77.64 | 131,910 | +1.89(+2.50%) |
Mar 22, 2019 | 77.75 | 78.05 | 75.44 | 75.75 | 161,100 | -2.17(-2.78%) |
Mar 21, 2019 | 75.14 | 78.08 | 75.00 | 77.92 | 117,255 | +2.37(+3.14%) |
Mar 20, 2019 | 74.34 | 75.90 | 73.72 | 75.55 | 135,211 | +1.21(+1.63%) |
Mar 19, 2019 | 73.95 | 74.75 | 73.20 | 74.34 | 92,305 | +0.53(+0.72%) |
Mar 18, 2019 | 74.74 | 75.36 | 73.43 | 73.81 | 107,323 | -0.55(-0.74%) |
Mar 15, 2019 | 74.05 | 74.79 | 73.50 | 74.36 | 237,200 | +0.40(+0.54%) |
Mar 14, 2019 | 72.51 | 74.10 | 71.96 | 73.96 | 119,619 | +1.02(+1.40%) |
Mar 13, 2019 | 71.43 | 73.60 | 70.80 | 72.94 | 179,831 | +1.43(+2.00%) |
Mar 12, 2019 | 70.55 | 71.83 | 70.17 | 71.51 | 103,015 | +0.71(+1.00%) |
Mar 11, 2019 | 68.21 | 70.84 | 68.21 | 70.80 | 115,969 | +2.70(+3.96%) |
Mar 08, 2019 | 65.55 | 68.21 | 65.50 | 68.10 | 154,500 | +1.80(+2.71%) |
Mar 07, 2019 | 68.26 | 68.53 | 65.74 | 66.30 | 176,955 | -2.50(-3.63%) |
Mar 06, 2019 | 68.15 | 68.81 | 67.61 | 68.80 | 148,479 | +0.57(+0.84%) |
Mar 05, 2019 | 68.63 | 68.63 | 66.10 | 68.23 | 165,427 | -0.43(-0.63%) |
Mar 04, 2019 | 66.39 | 68.77 | 65.43 | 68.66 | 220,900 | +2.94(+4.47%) |
Mar 01, 2019 | 68.15 | 69.50 | 63.50 | 65.72 | 376,500 | -6.56(-9.08%) |
Feb 28, 2019 | 69.42 | 73.10 | 69.00 | 72.28 | 191,345 | +2.87(+4.13%) |
Feb 27, 2019 | 68.41 | 69.82 | 67.29 | 69.41 | 109,780 | +0.10(+0.14%) |
Feb 26, 2019 | 70.95 | 71.38 | 69.29 | 69.31 | 113,038 | -1.72(-2.42%) |
Feb 25, 2019 | 70.98 | 72.27 | 70.67 | 71.03 | 114,371 | +0.49(+0.69%) |
Feb 22, 2019 | 69.12 | 70.62 | 68.70 | 70.54 | 95,700 | +1.75(+2.54%) |
Feb 21, 2019 | 68.06 | 69.08 | 67.65 | 68.79 | 93,178 | +0.72(+1.06%) |
Feb 20, 2019 | 67.50 | 68.25 | 67.09 | 68.07 | 59,945 | +0.61(+0.90%) |
Feb 19, 2019 | 68.19 | 68.81 | 67.44 | 67.46 | 77,364 | -0.29(-0.43%) |
Feb 15, 2019 | 65.95 | 67.78 | 65.41 | 67.75 | 113,900 | +2.12(+3.23%) |
Feb 14, 2019 | 64.96 | 66.32 | 64.78 | 65.63 | 128,485 | +0.57(+0.88%) |
Feb 13, 2019 | 64.94 | 66.50 | 64.52 | 65.06 | 233,205 | +0.06(+0.09%) |
Feb 12, 2019 | 64.61 | 65.00 | 63.80 | 65.00 | 115,832 | +0.70(+1.09%) |
Feb 11, 2019 | 64.20 | 64.73 | 63.42 | 64.30 | 99,442 | +0.61(+0.96%) |
Feb 08, 2019 | 61.90 | 63.80 | 61.82 | 63.69 | 124,700 | +1.32(+2.12%) |
Feb 07, 2019 | 62.79 | 63.30 | 61.60 | 62.37 | 42,942 | -0.77(-1.22%) |
Feb 06, 2019 | 63.70 | 63.74 | 62.06 | 63.14 | 50,317 | -0.55(-0.86%) |
Feb 05, 2019 | 64.27 | 64.73 | 63.29 | 63.69 | 58,656 | -0.41(-0.64%) |
Feb 04, 2019 | 64.31 | 64.90 | 64.00 | 64.10 | 105,058 | -0.05(-0.08%) |
Feb 01, 2019 | 63.34 | 64.48 | 63.32 | 64.15 | 55,800 | +0.84(+1.33%) |
Jan 31, 2019 | 61.18 | 63.54 | 60.66 | 63.31 | 91,297 | +2.17(+3.55%) |
Jan 30, 2019 | 60.65 | 61.14 | 59.02 | 61.14 | 55,737 | +0.95(+1.58%) |
Jan 29, 2019 | 61.18 | 61.18 | 59.75 | 60.19 | 66,345 | -1.02(-1.67%) |
Jan 28, 2019 | 63.00 | 63.16 | 61.10 | 61.21 | 70,326 | -2.16(-3.41%) |
Jan 25, 2019 | 62.74 | 64.33 | 62.68 | 63.37 | 57,500 | +1.38(+2.23%) |
Jan 24, 2019 | 61.91 | 62.29 | 61.45 | 61.99 | 124,987 | +0.09(+0.15%) |
Jan 23, 2019 | 61.71 | 62.80 | 60.84 | 61.90 | 105,332 | +0.66(+1.08%) |
Jan 22, 2019 | 61.67 | 61.93 | 60.45 | 61.24 | 97,796 | -0.65(-1.05%) |
Jan 18, 2019 | 61.86 | 62.32 | 61.30 | 61.89 | 59,100 | +0.44(+0.72%) |
Jan 17, 2019 | 60.51 | 62.00 | 60.24 | 61.45 | 106,169 | +0.68(+1.12%) |
Jan 16, 2019 | 61.73 | 62.44 | 60.67 | 60.77 | 58,846 | -0.57(-0.93%) |
Jan 15, 2019 | 60.08 | 61.65 | 60.08 | 61.34 | 47,278 | +1.27(+2.11%) |
Jan 14, 2019 | 60.74 | 60.89 | 59.34 | 60.07 | 68,936 | -1.17(-1.91%) |
Jan 11, 2019 | 60.39 | 61.38 | 59.55 | 61.24 | 67,100 | +0.65(+1.07%) |
Jan 10, 2019 | 61.20 | 61.55 | 60.18 | 60.59 | 88,838 | -1.04(-1.69%) |
Jan 09, 2019 | 60.15 | 62.04 | 60.08 | 61.63 | 194,178 | +1.97(+3.30%) |
Jan 08, 2019 | 60.00 | 60.62 | 59.47 | 59.66 | 107,684 | +0.37(+0.62%) |
Jan 07, 2019 | 57.16 | 59.66 | 57.06 | 59.29 | 86,253 | +2.12(+3.71%) |
Jan 04, 2019 | 57.11 | 57.93 | 55.00 | 57.17 | 148,900 | +0.84(+1.49%) |
Jan 03, 2019 | 58.29 | 58.40 | 55.20 | 56.33 | 191,559 | -2.71(-4.59%) |
Jan 02, 2019 | 57.94 | 59.18 | 56.90 | 59.04 | 161,747 | -0.18(-0.30%) |
Dec 31, 2018 | 58.14 | 59.22 | 57.78 | 59.22 | 125,900 | +1.55(+2.69%) |
Dec 28, 2018 | 58.01 | 58.51 | 56.40 | 57.67 | 80,700 | -0.19(-0.33%) |
Dec 27, 2018 | 56.40 | 57.86 | 55.59 | 57.86 | 101,915 | +0.67(+1.17%) |
Dec 26, 2018 | 54.78 | 57.19 | 54.51 | 57.19 | 93,515 | +2.69(+4.94%) |
Dec 24, 2018 | 56.16 | 56.91 | 54.50 | 54.50 | 128,200 | -1.67(-2.97%) |
Dec 21, 2018 | 57.45 | 57.79 | 55.73 | 56.17 | 204,700 | -0.93(-1.63%) |
Dec 20, 2018 | 57.86 | 58.29 | 55.72 | 57.10 | 185,270 | -0.86(-1.48%) |
Dec 19, 2018 | 59.33 | 60.26 | 57.32 | 57.96 | 130,316 | -1.11(-1.88%) |
Dec 18, 2018 | 56.56 | 59.18 | 56.30 | 59.07 | 206,801 | +3.03(+5.41%) |
Dec 17, 2018 | 60.07 | 60.18 | 55.85 | 56.04 | 196,338 | -4.20(-6.97%) |
Dec 14, 2018 | 59.74 | 60.99 | 59.27 | 60.24 | 81,700 | -0.12(-0.20%) |
Dec 13, 2018 | 61.63 | 61.77 | 59.85 | 60.36 | 111,673 | -0.95(-1.55%) |
Dec 12, 2018 | 61.50 | 62.96 | 61.18 | 61.31 | 109,657 | +0.63(+1.04%) |
Dec 11, 2018 | 61.58 | 61.58 | 59.83 | 60.68 | 61,345 | +0.10(+0.17%) |
Dec 10, 2018 | 59.70 | 62.00 | 59.46 | 60.58 | 97,565 | +0.51(+0.85%) |
Dec 07, 2018 | 60.49 | 60.71 | 59.53 | 60.07 | 161,800 | -0.71(-1.17%) |
Dec 06, 2018 | 58.73 | 60.95 | 58.31 | 60.78 | 121,507 | +0.48(+0.80%) |
Dec 04, 2018 | 61.42 | 62.17 | 59.50 | 60.30 | 362,800 | -1.47(-2.38%) |
Dec 03, 2018 | 62.45 | 63.77 | 61.00 | 61.77 | 124,982 | +0.48(+0.78%) |
Nov 30, 2018 | 61.27 | 61.95 | 60.05 | 61.29 | 132,300 | -0.53(-0.86%) |
Nov 29, 2018 | 60.99 | 62.84 | 60.66 | 61.82 | 109,307 | +0.62(+1.01%) |
Nov 28, 2018 | 57.69 | 61.61 | 57.51 | 61.20 | 186,801 | +4.20(+7.37%) |
Nov 27, 2018 | 58.40 | 58.46 | 56.75 | 57.00 | 157,086 | -1.31(-2.25%) |
Nov 26, 2018 | 57.50 | 58.51 | 57.38 | 58.31 | 85,200 | +1.44(+2.53%) |
Nov 23, 2018 | 56.66 | 57.64 | 56.66 | 56.87 | 22,900 | -0.15(-0.26%) |
Nov 21, 2018 | 57.02 | 57.02 | 57.02 | 0 | +1.21(+2.17%) | |
Nov 20, 2018 | 53.84 | 57.51 | 53.50 | 55.81 | 301,269 | +0.25(+0.45%) |
Nov 19, 2018 | 57.62 | 57.62 | 55.14 | 55.56 | 213,056 | -2.29(-3.96%) |
Nov 16, 2018 | 57.67 | 58.14 | 56.95 | 57.85 | 131,500 | -0.42(-0.72%) |
Nov 15, 2018 | 56.89 | 58.51 | 56.68 | 58.27 | 115,818 | +1.07(+1.87%) |
Nov 14, 2018 | 57.68 | 58.30 | 56.23 | 57.20 | 248,348 | +0.05(+0.09%) |
Nov 13, 2018 | 57.92 | 58.44 | 56.80 | 57.15 | 146,646 | -0.82(-1.41%) |
Nov 12, 2018 | 59.32 | 59.50 | 56.93 | 57.97 | 200,778 | -1.52(-2.56%) |
Nov 09, 2018 | 59.06 | 59.55 | 58.04 | 59.49 | 122,100 | +0.04(+0.07%) |
Nov 08, 2018 | 60.28 | 60.28 | 58.41 | 59.45 | 148,467 | -0.85(-1.41%) |
Nov 07, 2018 | 59.24 | 61.18 | 58.07 | 60.30 | 174,970 | +2.07(+3.55%) |
Nov 06, 2018 | 57.91 | 58.93 | 57.55 | 58.23 | 163,824 | +0.42(+0.73%) |
Nov 05, 2018 | 57.86 | 58.72 | 56.75 | 57.81 | 188,863 | -0.13(-0.22%) |
Nov 02, 2018 | 59.00 | 59.87 | 56.97 | 57.94 | 185,800 | -0.93(-1.58%) |