Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 105.79 | 105.79 | 104.22 | 104.43 | 395,026 | -1.86(-1.75%) |
Oct 30, 2019 | 108.06 | 108.72 | 105.71 | 106.29 | 485,901 | -1.61(-1.49%) |
Oct 29, 2019 | 110.11 | 110.52 | 107.57 | 107.91 | 476,794 | -2.81(-2.54%) |
Oct 28, 2019 | 107.14 | 111.09 | 106.91 | 110.71 | 643,443 | +3.81(+3.57%) |
Oct 25, 2019 | 105.24 | 107.02 | 103.93 | 106.90 | 734,415 | +1.24(+1.18%) |
Oct 24, 2019 | 101.00 | 106.15 | 98.51 | 105.66 | 1,313,185 | +14.33(+15.69%) |
Oct 23, 2019 | 91.46 | 93.35 | 90.02 | 91.33 | 498,875 | -1.18(-1.27%) |
Oct 22, 2019 | 92.32 | 93.56 | 92.19 | 92.50 | 340,890 | +0.02(+0.02%) |
Oct 21, 2019 | 91.99 | 93.50 | 91.63 | 92.48 | 324,110 | +1.46(+1.60%) |
Oct 18, 2019 | 91.25 | 91.69 | 89.33 | 91.03 | 280,211 | -0.33(-0.36%) |
Oct 17, 2019 | 91.05 | 94.46 | 90.87 | 91.36 | 404,468 | +1.59(+1.77%) |
Oct 16, 2019 | 89.92 | 90.84 | 89.14 | 89.76 | 352,770 | -0.87(-0.96%) |
Oct 15, 2019 | 89.53 | 91.67 | 88.69 | 90.63 | 328,552 | +1.51(+1.69%) |
Oct 14, 2019 | 90.13 | 90.30 | 88.57 | 89.13 | 234,937 | -1.24(-1.37%) |
Oct 11, 2019 | 90.14 | 91.73 | 89.13 | 90.36 | 407,364 | +2.47(+2.81%) |
Oct 10, 2019 | 86.78 | 89.01 | 86.16 | 87.89 | 321,049 | +1.55(+1.80%) |
Oct 09, 2019 | 85.74 | 86.94 | 84.95 | 86.34 | 238,649 | +1.78(+2.10%) |
Oct 08, 2019 | 86.92 | 87.43 | 84.45 | 84.56 | 216,205 | -3.63(-4.11%) |
Oct 07, 2019 | 88.68 | 89.17 | 87.78 | 88.19 | 283,009 | -1.06(-1.19%) |
Oct 04, 2019 | 86.66 | 89.25 | 86.61 | 89.25 | 328,606 | +3.18(+3.70%) |
Oct 03, 2019 | 83.82 | 86.13 | 82.03 | 86.07 | 754,510 | +2.07(+2.47%) |
Oct 02, 2019 | 85.19 | 85.19 | 82.30 | 83.99 | 530,463 | -1.99(-2.31%) |
Oct 01, 2019 | 89.76 | 90.99 | 85.86 | 85.98 | 424,520 | -3.07(-3.45%) |
Sep 30, 2019 | 88.32 | 89.24 | 87.34 | 89.05 | 339,662 | +1.28(+1.46%) |
Sep 27, 2019 | 90.77 | 90.96 | 87.33 | 87.77 | 610,061 | -2.98(-3.29%) |
Sep 26, 2019 | 91.56 | 92.18 | 90.59 | 90.75 | 318,671 | -1.09(-1.19%) |
Sep 25, 2019 | 88.88 | 92.38 | 88.70 | 91.84 | 336,732 | +2.19(+2.44%) |
Sep 24, 2019 | 91.67 | 92.20 | 89.36 | 89.65 | 459,925 | -1.32(-1.45%) |
Sep 23, 2019 | 90.07 | 91.37 | 89.60 | 90.97 | 322,315 | +1.23(+1.37%) |
Sep 20, 2019 | 90.77 | 91.26 | 88.85 | 89.74 | 636,279 | -0.69(-0.76%) |
Sep 19, 2019 | 90.54 | 91.53 | 90.26 | 90.43 | 460,007 | +0.74(+0.83%) |
Sep 18, 2019 | 89.47 | 90.63 | 88.29 | 89.69 | 365,412 | -0.20(-0.23%) |
Sep 17, 2019 | 89.66 | 90.25 | 88.02 | 89.89 | 761,997 | +0.14(+0.16%) |
Sep 16, 2019 | 89.30 | 91.54 | 88.70 | 89.74 | 543,145 | -0.47(-0.52%) |
Sep 13, 2019 | 91.67 | 91.67 | 90.01 | 90.22 | 543,739 | -1.01(-1.11%) |
Sep 12, 2019 | 90.95 | 91.80 | 89.03 | 91.23 | 376,130 | +0.93(+1.03%) |
Sep 11, 2019 | 88.54 | 90.90 | 87.54 | 90.30 | 391,425 | +2.32(+2.63%) |
Sep 10, 2019 | 87.43 | 88.00 | 85.59 | 87.99 | 446,028 | +0.36(+0.41%) |
Sep 09, 2019 | 84.77 | 87.76 | 84.30 | 87.63 | 923,226 | +3.72(+4.44%) |
Sep 06, 2019 | 82.37 | 84.07 | 81.57 | 83.91 | 585,398 | +1.68(+2.04%) |
Sep 05, 2019 | 79.94 | 83.77 | 79.88 | 82.23 | 660,909 | +4.23(+5.42%) |
Sep 04, 2019 | 76.09 | 78.21 | 75.22 | 78.00 | 364,746 | +3.36(+4.50%) |
Sep 03, 2019 | 74.30 | 75.32 | 73.47 | 74.64 | 661,503 | -0.91(-1.20%) |
Aug 30, 2019 | 74.46 | 75.61 | 73.92 | 75.55 | 355,031 | +1.77(+2.39%) |
Aug 29, 2019 | 72.60 | 74.22 | 72.60 | 73.78 | 419,074 | +2.58(+3.62%) |
Aug 28, 2019 | 70.28 | 71.50 | 69.62 | 71.21 | 388,708 | +0.81(+1.15%) |
Aug 27, 2019 | 72.36 | 74.08 | 70.03 | 70.40 | 371,247 | -1.25(-1.75%) |
Aug 26, 2019 | 73.79 | 74.21 | 71.22 | 71.65 | 634,136 | -0.82(-1.13%) |
Aug 23, 2019 | 75.27 | 75.27 | 72.33 | 72.47 | 433,271 | -3.18(-4.21%) |
Aug 22, 2019 | 75.66 | 75.96 | 73.94 | 75.65 | 269,536 | +0.53(+0.70%) |
Aug 21, 2019 | 75.36 | 75.39 | 74.37 | 75.13 | 308,744 | +0.78(+1.05%) |
Aug 20, 2019 | 74.62 | 75.37 | 74.11 | 74.35 | 429,358 | -0.48(-0.64%) |
Aug 19, 2019 | 75.53 | 76.51 | 74.77 | 74.83 | 382,502 | +1.13(+1.53%) |
Aug 16, 2019 | 71.08 | 73.91 | 71.08 | 73.70 | 410,169 | +2.80(+3.95%) |
Aug 15, 2019 | 71.53 | 71.62 | 70.47 | 70.90 | 307,823 | -0.14(-0.20%) |
Aug 14, 2019 | 70.51 | 71.61 | 70.45 | 71.04 | 433,886 | -2.04(-2.79%) |
Aug 13, 2019 | 71.47 | 74.48 | 70.76 | 73.08 | 331,419 | +1.79(+2.51%) |
Aug 12, 2019 | 71.25 | 72.18 | 70.59 | 71.29 | 336,690 | -0.88(-1.21%) |
Aug 09, 2019 | 72.36 | 72.83 | 71.17 | 72.17 | 329,860 | -1.52(-2.06%) |
Aug 08, 2019 | 71.65 | 73.77 | 71.26 | 73.69 | 480,884 | +3.06(+4.33%) |
Aug 07, 2019 | 69.75 | 71.81 | 69.50 | 70.63 | 406,765 | -0.13(-0.19%) |
Aug 06, 2019 | 71.95 | 73.31 | 69.78 | 70.77 | 491,866 | -0.18(-0.26%) |
Aug 05, 2019 | 75.05 | 75.39 | 70.38 | 70.95 | 856,522 | -6.45(-8.33%) |
Aug 02, 2019 | 78.91 | 79.53 | 76.85 | 77.40 | 554,996 | -2.53(-3.17%) |
Aug 01, 2019 | 81.55 | 83.15 | 79.16 | 79.93 | 930,172 | -2.01(-2.46%) |
Jul 31, 2019 | 81.86 | 84.62 | 81.05 | 81.94 | 1,323,382 | -3.79(-4.42%) |
Jul 30, 2019 | 83.62 | 85.89 | 83.47 | 85.73 | 522,807 | +1.15(+1.35%) |
Jul 29, 2019 | 84.12 | 84.90 | 83.36 | 84.59 | 387,295 | +0.30(+0.35%) |
Jul 26, 2019 | 83.90 | 85.14 | 83.15 | 84.29 | 347,521 | +0.98(+1.18%) |
Jul 25, 2019 | 85.68 | 86.31 | 82.80 | 83.31 | 522,491 | -2.88(-3.34%) |
Jul 24, 2019 | 82.14 | 86.22 | 82.13 | 86.18 | 768,319 | +4.57(+5.60%) |
Jul 23, 2019 | 80.74 | 81.93 | 80.40 | 81.61 | 417,107 | +1.67(+2.08%) |
Jul 22, 2019 | 77.00 | 80.62 | 76.66 | 79.95 | 540,114 | +3.72(+4.87%) |
Jul 19, 2019 | 77.83 | 77.95 | 76.17 | 76.23 | 274,173 | -1.13(-1.46%) |
Jul 18, 2019 | 75.23 | 77.72 | 75.14 | 77.36 | 373,266 | +2.23(+2.97%) |
Jul 17, 2019 | 74.16 | 75.45 | 73.39 | 75.13 | 314,551 | +1.37(+1.85%) |
Jul 16, 2019 | 75.03 | 75.03 | 73.35 | 73.76 | 409,936 | -1.53(-2.03%) |
Jul 15, 2019 | 75.30 | 75.67 | 74.50 | 75.29 | 399,818 | +0.17(+0.23%) |
Jul 12, 2019 | 74.57 | 75.78 | 74.28 | 75.12 | 466,687 | +0.60(+0.80%) |
Jul 11, 2019 | 76.14 | 76.14 | 74.11 | 74.52 | 411,175 | -1.28(-1.69%) |
Jul 10, 2019 | 75.53 | 76.65 | 75.30 | 75.80 | 437,746 | +1.07(+1.43%) |
Jul 09, 2019 | 73.39 | 75.12 | 73.39 | 74.73 | 694,492 | +0.60(+0.81%) |
Jul 08, 2019 | 74.18 | 75.08 | 73.78 | 74.13 | 378,970 | -0.96(-1.28%) |
Jul 05, 2019 | 75.29 | 75.41 | 74.19 | 75.10 | 243,005 | -0.82(-1.08%) |
Jul 03, 2019 | 77.50 | 77.90 | 75.61 | 75.91 | 427,831 | -1.46(-1.89%) |
Jul 02, 2019 | 78.37 | 78.73 | 76.91 | 77.38 | 602,060 | +2.41(+3.21%) |
Jul 01, 2019 | 78.23 | 78.99 | 74.97 | 74.97 | 822,762 | +0.00(+0.00%) |
Jun 28, 2019 | 76.44 | 77.16 | 74.55 | 74.97 | 1,588,419 | -0.58(-0.76%) |
Jun 27, 2019 | 74.00 | 75.69 | 74.00 | 75.55 | 356,688 | +2.08(+2.83%) |
Jun 26, 2019 | 72.50 | 73.78 | 72.47 | 73.47 | 365,076 | +2.68(+3.78%) |
Jun 25, 2019 | 73.63 | 73.87 | 70.73 | 70.79 | 490,648 | -2.58(-3.52%) |
Jun 24, 2019 | 73.51 | 73.67 | 72.97 | 73.37 | 727,852 | +0.07(+0.09%) |
Jun 21, 2019 | 73.08 | 73.67 | 72.98 | 73.31 | 553,022 | +0.00(+0.00%) |
Jun 20, 2019 | 72.46 | 73.56 | 71.72 | 73.31 | 520,502 | +1.64(+2.28%) |
Jun 19, 2019 | 71.68 | 72.55 | 70.89 | 71.67 | 385,108 | +0.56(+0.79%) |
Jun 18, 2019 | 69.87 | 72.38 | 69.33 | 71.11 | 483,016 | +1.94(+2.81%) |
Jun 17, 2019 | 69.40 | 70.01 | 68.27 | 69.17 | 582,110 | +0.00(+0.00%) |
Jun 14, 2019 | 69.59 | 69.59 | 68.23 | 69.17 | 634,786 | -1.71(-2.42%) |
Jun 13, 2019 | 71.36 | 72.04 | 70.38 | 70.88 | 304,760 | -0.27(-0.38%) |
Jun 12, 2019 | 72.56 | 72.56 | 70.31 | 71.15 | 470,528 | -1.92(-2.63%) |
Jun 11, 2019 | 74.59 | 74.77 | 72.36 | 73.08 | 380,465 | -0.26(-0.35%) |
Jun 10, 2019 | 71.51 | 74.11 | 71.51 | 73.34 | 337,592 | +2.34(+3.29%) |
Jun 07, 2019 | 71.26 | 71.77 | 70.37 | 71.00 | 203,837 | +0.16(+0.23%) |
Jun 06, 2019 | 70.25 | 71.09 | 69.03 | 70.83 | 232,739 | +0.75(+1.07%) |
Jun 05, 2019 | 71.78 | 72.22 | 68.20 | 70.08 | 555,998 | -1.42(-1.98%) |
Jun 04, 2019 | 69.47 | 71.54 | 68.99 | 71.50 | 664,537 | +3.28(+4.81%) |
Jun 03, 2019 | 69.23 | 69.50 | 67.83 | 68.21 | 531,783 | -0.57(-0.83%) |
May 31, 2019 | 68.80 | 69.61 | 68.63 | 68.78 | 443,207 | -1.13(-1.61%) |
May 30, 2019 | 70.33 | 71.17 | 69.22 | 69.91 | 297,103 | -0.15(-0.22%) |
May 29, 2019 | 70.59 | 71.59 | 69.33 | 70.06 | 848,934 | -1.34(-1.87%) |
May 28, 2019 | 71.87 | 72.33 | 71.01 | 71.40 | 402,557 | -0.17(-0.24%) |
May 24, 2019 | 71.96 | 72.49 | 71.47 | 71.57 | 426,584 | +0.25(+0.35%) |
May 23, 2019 | 70.94 | 71.56 | 70.52 | 71.32 | 664,126 | -0.86(-1.19%) |
May 22, 2019 | 72.20 | 72.84 | 70.75 | 72.18 | 383,040 | -0.56(-0.77%) |
May 21, 2019 | 72.27 | 72.96 | 71.58 | 72.74 | 538,703 | +1.63(+2.30%) |
May 20, 2019 | 73.91 | 73.91 | 70.67 | 71.10 | 526,256 | -3.98(-5.31%) |
May 17, 2019 | 76.15 | 77.45 | 74.97 | 75.09 | 695,960 | -2.11(-2.74%) |
May 16, 2019 | 78.10 | 78.35 | 76.74 | 77.20 | 376,602 | -1.24(-1.58%) |
May 15, 2019 | 77.90 | 79.22 | 77.40 | 78.44 | 282,382 | +0.92(+1.19%) |
May 14, 2019 | 77.50 | 78.31 | 76.65 | 77.52 | 402,328 | +1.15(+1.51%) |
May 13, 2019 | 77.50 | 78.44 | 75.83 | 76.37 | 730,467 | -3.65(-4.56%) |
May 10, 2019 | 80.69 | 81.30 | 78.88 | 80.01 | 430,743 | -1.32(-1.63%) |
May 09, 2019 | 80.73 | 81.87 | 79.31 | 81.34 | 497,057 | -1.07(-1.29%) |
May 08, 2019 | 82.31 | 83.96 | 82.03 | 82.40 | 504,120 | -0.16(-0.20%) |
May 07, 2019 | 84.14 | 84.61 | 81.29 | 82.57 | 787,913 | -3.35(-3.90%) |
May 06, 2019 | 84.82 | 86.21 | 84.24 | 85.92 | 465,821 | -1.37(-1.57%) |
May 03, 2019 | 86.77 | 87.48 | 85.85 | 87.29 | 532,204 | +1.41(+1.64%) |
May 02, 2019 | 85.58 | 87.77 | 84.83 | 85.88 | 843,519 | +0.86(+1.02%) |
May 01, 2019 | 86.62 | 88.53 | 85.01 | 85.01 | 1,120,401 | -2.35(-2.69%) |
Apr 30, 2019 | 90.43 | 91.88 | 84.77 | 87.37 | 2,291,499 | -8.92(-9.26%) |
Apr 29, 2019 | 97.39 | 97.92 | 96.06 | 96.28 | 571,244 | -1.25(-1.28%) |
Apr 26, 2019 | 95.78 | 97.63 | 94.40 | 97.53 | 463,348 | +0.82(+0.84%) |
Apr 25, 2019 | 97.95 | 99.70 | 96.28 | 96.72 | 467,898 | +0.00(+0.00%) |
Apr 24, 2019 | 96.67 | 99.36 | 96.04 | 96.72 | 398,300 | +0.05(+0.05%) |
Apr 23, 2019 | 96.13 | 97.34 | 95.52 | 96.67 | 303,509 | +0.58(+0.60%) |
Apr 22, 2019 | 95.86 | 96.52 | 95.55 | 96.09 | 406,049 | -0.35(-0.36%) |
Apr 18, 2019 | 96.98 | 97.44 | 95.77 | 96.44 | 301,155 | -0.32(-0.33%) |
Apr 17, 2019 | 97.44 | 97.89 | 95.50 | 96.76 | 389,797 | +0.74(+0.77%) |
Apr 16, 2019 | 94.36 | 96.88 | 94.36 | 96.02 | 450,682 | +2.45(+2.62%) |
Apr 15, 2019 | 95.52 | 95.96 | 93.10 | 93.57 | 302,516 | -1.93(-2.02%) |
Apr 12, 2019 | 94.18 | 95.60 | 93.17 | 95.50 | 446,160 | +1.79(+1.91%) |
Apr 11, 2019 | 93.84 | 95.08 | 93.60 | 93.71 | 524,297 | +0.07(+0.07%) |
Apr 10, 2019 | 93.56 | 93.79 | 92.37 | 93.64 | 638,970 | +0.38(+0.41%) |
Apr 09, 2019 | 94.51 | 94.51 | 92.91 | 93.26 | 442,181 | -2.00(-2.10%) |
Apr 08, 2019 | 94.96 | 95.27 | 93.91 | 95.26 | 351,672 | +0.14(+0.15%) |
Apr 05, 2019 | 94.74 | 95.76 | 94.41 | 95.11 | 695,230 | +0.91(+0.97%) |
Apr 04, 2019 | 94.48 | 95.55 | 93.30 | 94.20 | 550,503 | -0.42(-0.45%) |
Apr 03, 2019 | 92.63 | 95.99 | 92.20 | 94.62 | 1,229,734 | +3.62(+3.98%) |
Apr 02, 2019 | 91.17 | 91.17 | 89.93 | 91.00 | 652,560 | +0.36(+0.39%) |
Apr 01, 2019 | 90.50 | 91.09 | 89.96 | 90.65 | 864,328 | +1.32(+1.48%) |
Mar 29, 2019 | 87.60 | 89.49 | 87.10 | 89.33 | 730,857 | +3.03(+3.52%) |
Mar 28, 2019 | 85.72 | 87.07 | 85.02 | 86.29 | 379,250 | +0.76(+0.89%) |
Mar 27, 2019 | 85.65 | 86.21 | 83.89 | 85.53 | 718,892 | -0.15(-0.18%) |
Mar 26, 2019 | 86.06 | 86.53 | 84.77 | 85.69 | 597,432 | +0.78(+0.92%) |
Mar 25, 2019 | 86.97 | 87.51 | 84.24 | 84.91 | 1,187,608 | -2.23(-2.56%) |
Mar 22, 2019 | 88.29 | 88.53 | 86.88 | 87.14 | 1,429,317 | -1.73(-1.94%) |
Mar 21, 2019 | 84.24 | 89.97 | 84.24 | 88.86 | 1,115,835 | +4.53(+5.37%) |
Mar 20, 2019 | 84.23 | 84.92 | 83.19 | 84.33 | 1,020,421 | +0.09(+0.10%) |
Mar 19, 2019 | 84.77 | 85.04 | 83.77 | 84.25 | 683,557 | +0.13(+0.16%) |
Mar 18, 2019 | 84.14 | 84.68 | 83.58 | 84.11 | 1,096,615 | -0.12(-0.14%) |
Mar 15, 2019 | 78.86 | 84.32 | 78.33 | 84.23 | 1,304,104 | +6.94(+8.98%) |
Mar 14, 2019 | 76.67 | 78.66 | 76.01 | 77.29 | 831,946 | +0.72(+0.94%) |
Mar 13, 2019 | 77.95 | 77.95 | 76.56 | 76.57 | 373,961 | -1.04(-1.34%) |
Mar 12, 2019 | 77.49 | 78.22 | 76.33 | 77.60 | 374,610 | +0.49(+0.63%) |
Mar 11, 2019 | 75.78 | 77.42 | 75.25 | 77.11 | 638,841 | +1.80(+2.40%) |
Mar 08, 2019 | 74.62 | 76.24 | 74.28 | 75.31 | 356,365 | -0.42(-0.56%) |
Mar 07, 2019 | 77.19 | 77.19 | 75.62 | 75.73 | 590,607 | -1.81(-2.34%) |
Mar 06, 2019 | 80.43 | 80.43 | 77.44 | 77.55 | 412,161 | -3.16(-3.91%) |
Mar 05, 2019 | 81.32 | 81.82 | 80.09 | 80.70 | 788,731 | -0.62(-0.77%) |
Mar 04, 2019 | 80.87 | 82.36 | 80.41 | 81.33 | 514,769 | +0.84(+1.04%) |
Mar 01, 2019 | 80.54 | 80.90 | 79.23 | 80.49 | 284,488 | +0.94(+1.18%) |
Feb 28, 2019 | 79.46 | 80.09 | 78.34 | 79.55 | 477,414 | -0.45(-0.56%) |
Feb 27, 2019 | 81.28 | 81.33 | 79.29 | 80.00 | 451,446 | -1.33(-1.64%) |
Feb 26, 2019 | 82.08 | 82.68 | 81.32 | 81.34 | 707,260 | -1.07(-1.29%) |
Feb 25, 2019 | 82.47 | 83.42 | 81.60 | 82.40 | 365,588 | +1.24(+1.53%) |
Feb 22, 2019 | 82.28 | 82.33 | 80.53 | 81.17 | 490,224 | -0.47(-0.58%) |
Feb 21, 2019 | 82.80 | 83.36 | 81.53 | 81.64 | 361,690 | -1.36(-1.64%) |
Feb 20, 2019 | 81.51 | 83.41 | 81.51 | 83.00 | 352,849 | +1.70(+2.08%) |
Feb 19, 2019 | 80.99 | 82.19 | 80.64 | 81.30 | 415,268 | +0.18(+0.22%) |
Feb 15, 2019 | 80.63 | 81.20 | 79.60 | 81.12 | 314,498 | +0.83(+1.04%) |
Feb 14, 2019 | 79.90 | 81.41 | 79.37 | 80.29 | 312,041 | +0.27(+0.34%) |
Feb 13, 2019 | 80.58 | 80.94 | 79.37 | 80.02 | 342,012 | -0.12(-0.16%) |
Feb 12, 2019 | 78.95 | 80.22 | 78.52 | 80.14 | 373,842 | +2.19(+2.81%) |
Feb 11, 2019 | 78.33 | 78.82 | 77.41 | 77.95 | 355,224 | -0.12(-0.16%) |
Feb 08, 2019 | 77.10 | 78.10 | 76.17 | 78.07 | 380,592 | -0.02(-0.02%) |
Feb 07, 2019 | 80.36 | 80.69 | 76.93 | 78.09 | 691,097 | -3.17(-3.90%) |
Feb 06, 2019 | 79.01 | 81.65 | 78.89 | 81.26 | 465,122 | +2.60(+3.30%) |
Feb 05, 2019 | 79.45 | 80.41 | 78.59 | 78.67 | 668,285 | -0.65(-0.82%) |
Feb 04, 2019 | 80.46 | 80.65 | 78.69 | 79.32 | 747,252 | -1.23(-1.52%) |
Feb 01, 2019 | 78.33 | 81.14 | 78.33 | 80.54 | 955,606 | +2.37(+3.03%) |
Jan 31, 2019 | 77.83 | 79.40 | 77.07 | 78.18 | 1,007,731 | +0.22(+0.28%) |
Jan 30, 2019 | 74.41 | 79.78 | 72.71 | 77.96 | 1,445,462 | +3.17(+4.24%) |
Jan 29, 2019 | 76.21 | 76.21 | 73.71 | 74.79 | 877,675 | -1.38(-1.81%) |
Jan 28, 2019 | 74.04 | 76.88 | 73.12 | 76.17 | 780,698 | +0.07(+0.09%) |
Jan 25, 2019 | 74.63 | 76.77 | 74.19 | 76.10 | 840,332 | +2.45(+3.33%) |
Jan 24, 2019 | 69.90 | 74.99 | 69.90 | 73.65 | 732,499 | +5.17(+7.55%) |
Jan 23, 2019 | 69.68 | 69.74 | 67.61 | 68.48 | 570,425 | -0.41(-0.60%) |
Jan 22, 2019 | 70.64 | 70.64 | 68.49 | 68.89 | 957,935 | -2.14(-3.01%) |
Jan 18, 2019 | 70.10 | 72.22 | 69.85 | 71.02 | 736,543 | +1.50(+2.16%) |
Jan 17, 2019 | 68.26 | 69.99 | 67.74 | 69.52 | 480,850 | +1.01(+1.47%) |
Jan 16, 2019 | 68.99 | 70.28 | 68.37 | 68.52 | 380,381 | -0.09(-0.13%) |
Jan 15, 2019 | 68.96 | 69.41 | 67.31 | 68.60 | 371,273 | +0.18(+0.27%) |
Jan 14, 2019 | 68.94 | 69.39 | 67.33 | 68.42 | 720,212 | -1.51(-2.16%) |
Jan 11, 2019 | 69.10 | 70.63 | 68.45 | 69.93 | 534,605 | +0.69(+1.00%) |
Jan 10, 2019 | 67.37 | 69.66 | 66.97 | 69.24 | 563,097 | +1.25(+1.85%) |
Jan 09, 2019 | 65.29 | 68.66 | 65.29 | 67.99 | 1,080,386 | +2.96(+4.55%) |
Jan 08, 2019 | 65.91 | 66.43 | 63.43 | 65.03 | 802,893 | -0.14(-0.22%) |
Jan 07, 2019 | 64.12 | 66.08 | 63.43 | 65.17 | 460,307 | +1.20(+1.87%) |
Jan 04, 2019 | 60.56 | 64.17 | 60.56 | 63.98 | 806,815 | +3.57(+5.91%) |
Jan 03, 2019 | 61.83 | 62.40 | 60.07 | 60.40 | 1,415,673 | -2.92(-4.61%) |
Jan 02, 2019 | 60.58 | 63.51 | 60.58 | 63.32 | 869,410 | +1.45(+2.34%) |
Dec 31, 2018 | 62.45 | 62.68 | 60.81 | 61.88 | 595,896 | +0.44(+0.72%) |
Dec 28, 2018 | 60.93 | 62.77 | 60.44 | 61.44 | 567,809 | +0.89(+1.47%) |
Dec 27, 2018 | 57.97 | 60.56 | 57.86 | 60.55 | 556,407 | +1.58(+2.68%) |
Dec 26, 2018 | 55.03 | 59.05 | 54.49 | 58.97 | 632,906 | +4.38(+8.02%) |
Dec 24, 2018 | 56.25 | 56.77 | 53.99 | 54.59 | 505,159 | -2.26(-3.98%) |
Dec 21, 2018 | 59.60 | 59.74 | 56.28 | 56.85 | 2,247,638 | -2.23(-3.78%) |
Dec 20, 2018 | 60.59 | 61.48 | 58.36 | 59.08 | 886,555 | -1.52(-2.51%) |
Dec 19, 2018 | 63.06 | 64.35 | 59.99 | 60.60 | 680,952 | -2.91(-4.58%) |
Dec 18, 2018 | 63.05 | 65.34 | 61.64 | 63.52 | 698,960 | +1.09(+1.75%) |
Dec 17, 2018 | 62.08 | 63.95 | 61.45 | 62.42 | 1,030,670 | +0.34(+0.54%) |
Dec 14, 2018 | 63.20 | 64.20 | 61.95 | 62.09 | 898,073 | -1.51(-2.38%) |
Dec 13, 2018 | 65.69 | 66.11 | 63.27 | 63.60 | 637,018 | -1.60(-2.45%) |
Dec 12, 2018 | 65.44 | 66.40 | 64.22 | 65.20 | 642,951 | +0.93(+1.45%) |
Dec 11, 2018 | 66.03 | 67.67 | 64.16 | 64.27 | 653,682 | -0.37(-0.58%) |
Dec 10, 2018 | 65.12 | 65.86 | 64.01 | 64.65 | 891,990 | -0.44(-0.68%) |
Dec 07, 2018 | 69.36 | 69.36 | 65.05 | 65.09 | 598,611 | -4.41(-6.34%) |
Dec 06, 2018 | 70.87 | 71.45 | 68.31 | 69.49 | 655,852 | -3.10(-4.27%) |
Dec 04, 2018 | 77.46 | 77.75 | 72.38 | 72.59 | 527,504 | -5.26(-6.75%) |
Dec 03, 2018 | 77.18 | 78.27 | 76.14 | 77.85 | 808,967 | +2.71(+3.61%) |
Nov 30, 2018 | 73.32 | 75.29 | 72.78 | 75.14 | 406,592 | +1.83(+2.50%) |
Nov 29, 2018 | 74.61 | 75.13 | 73.26 | 73.31 | 451,510 | -1.47(-1.97%) |
Nov 28, 2018 | 72.55 | 74.83 | 70.90 | 74.79 | 541,769 | +2.82(+3.91%) |
Nov 27, 2018 | 71.83 | 73.23 | 71.44 | 71.97 | 428,201 | -0.28(-0.38%) |
Nov 26, 2018 | 70.66 | 72.28 | 70.01 | 72.25 | 351,729 | +2.39(+3.43%) |
Nov 23, 2018 | 69.20 | 71.16 | 69.06 | 69.86 | 118,093 | -0.07(-0.10%) |
Nov 21, 2018 | 69.92 | 69.92 | 69.92 | 0 | +1.05(+1.53%) | |
Nov 20, 2018 | 66.10 | 70.05 | 65.64 | 68.87 | 530,348 | +1.14(+1.68%) |
Nov 19, 2018 | 70.56 | 70.56 | 67.63 | 67.74 | 481,636 | -3.10(-4.38%) |
Nov 16, 2018 | 68.34 | 71.29 | 67.61 | 70.84 | 467,490 | +0.34(+0.49%) |
Nov 15, 2018 | 67.85 | 70.64 | 67.62 | 70.50 | 373,564 | +2.23(+3.27%) |
Nov 14, 2018 | 68.91 | 69.75 | 67.89 | 68.26 | 420,379 | +0.31(+0.45%) |
Nov 13, 2018 | 67.42 | 69.45 | 67.24 | 67.96 | 322,090 | +1.15(+1.72%) |
Nov 12, 2018 | 68.56 | 69.23 | 65.82 | 66.81 | 575,087 | -2.62(-3.77%) |
Nov 09, 2018 | 71.17 | 71.64 | 68.47 | 69.43 | 355,669 | -2.32(-3.23%) |
Nov 08, 2018 | 72.07 | 73.26 | 71.38 | 71.75 | 338,474 | -0.73(-1.00%) |
Nov 07, 2018 | 73.40 | 73.40 | 70.84 | 72.47 | 430,359 | -0.30(-0.41%) |
Nov 06, 2018 | 72.14 | 73.36 | 71.98 | 72.77 | 369,965 | +0.55(+0.77%) |
Nov 05, 2018 | 74.64 | 75.05 | 71.26 | 72.22 | 459,596 | -2.51(-3.36%) |
Nov 02, 2018 | 74.89 | 75.63 | 73.89 | 74.73 | 515,757 | -0.12(-0.17%) |