Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 76.54 | 76.77 | 75.26 | 76.27 | 623,467 | -0.50(-0.66%) |
Nov 27, 2019 | 77.84 | 77.96 | 76.43 | 76.77 | 793,963 | -0.99(-1.27%) |
Nov 26, 2019 | 78.62 | 79.35 | 77.69 | 77.76 | 1,019,277 | -0.84(-1.07%) |
Nov 25, 2019 | 77.80 | 79.31 | 77.49 | 78.60 | 1,306,044 | +1.10(+1.42%) |
Nov 22, 2019 | 77.44 | 77.71 | 76.73 | 77.50 | 670,959 | +0.44(+0.57%) |
Nov 21, 2019 | 77.13 | 77.94 | 76.37 | 77.06 | 1,097,052 | +0.42(+0.54%) |
Nov 20, 2019 | 76.74 | 77.03 | 75.82 | 76.65 | 1,060,157 | -0.20(-0.27%) |
Nov 19, 2019 | 76.78 | 77.19 | 76.08 | 76.85 | 722,654 | +0.29(+0.38%) |
Nov 18, 2019 | 77.27 | 77.44 | 76.30 | 76.56 | 909,598 | -0.91(-1.18%) |
Nov 15, 2019 | 76.97 | 77.80 | 76.59 | 77.47 | 824,765 | +1.23(+1.62%) |
Nov 14, 2019 | 75.89 | 76.30 | 75.55 | 76.24 | 735,945 | +0.24(+0.32%) |
Nov 13, 2019 | 75.47 | 76.31 | 75.16 | 76.00 | 971,426 | -0.03(-0.04%) |
Nov 12, 2019 | 75.83 | 76.81 | 75.68 | 76.03 | 840,356 | -0.15(-0.19%) |
Nov 11, 2019 | 75.60 | 76.51 | 75.05 | 76.17 | 1,390,856 | -0.25(-0.33%) |
Nov 08, 2019 | 76.18 | 76.74 | 75.44 | 76.42 | 1,075,717 | +0.24(+0.32%) |
Nov 07, 2019 | 75.98 | 76.84 | 75.45 | 76.18 | 1,924,443 | +0.66(+0.87%) |
Nov 06, 2019 | 75.25 | 75.86 | 74.00 | 75.52 | 1,069,261 | +0.24(+0.32%) |
Nov 05, 2019 | 74.87 | 75.84 | 74.76 | 75.28 | 1,677,710 | +0.29(+0.39%) |
Nov 04, 2019 | 72.91 | 75.01 | 72.01 | 74.99 | 2,329,271 | +2.60(+3.59%) |
Nov 01, 2019 | 67.66 | 72.41 | 67.44 | 72.39 | 1,938,890 | +5.16(+7.67%) |
Oct 31, 2019 | 69.92 | 71.24 | 65.02 | 67.23 | 2,737,478 | +1.04(+1.57%) |
Oct 30, 2019 | 67.84 | 67.84 | 65.67 | 66.20 | 1,588,469 | -1.64(-2.41%) |
Oct 29, 2019 | 67.55 | 68.21 | 67.33 | 67.84 | 1,525,159 | -0.01(-0.01%) |
Oct 28, 2019 | 68.76 | 69.27 | 67.77 | 67.84 | 1,565,369 | -0.48(-0.71%) |
Oct 25, 2019 | 67.31 | 68.84 | 67.31 | 68.33 | 901,864 | +0.73(+1.08%) |
Oct 24, 2019 | 68.25 | 68.53 | 67.15 | 67.60 | 737,355 | -0.75(-1.09%) |
Oct 23, 2019 | 68.17 | 69.10 | 67.94 | 68.35 | 1,149,739 | -0.02(-0.03%) |
Oct 22, 2019 | 67.01 | 68.64 | 66.35 | 68.37 | 1,272,499 | +1.23(+1.83%) |
Oct 21, 2019 | 68.08 | 68.49 | 66.72 | 67.14 | 1,212,090 | -0.15(-0.22%) |
Oct 18, 2019 | 67.46 | 68.30 | 66.63 | 67.28 | 1,056,423 | -0.25(-0.37%) |
Oct 17, 2019 | 66.54 | 68.01 | 65.81 | 67.53 | 1,641,708 | +1.46(+2.22%) |
Oct 16, 2019 | 65.37 | 66.53 | 65.00 | 66.07 | 1,538,293 | +0.38(+0.58%) |
Oct 15, 2019 | 64.64 | 65.88 | 64.55 | 65.69 | 1,561,390 | +1.09(+1.68%) |
Oct 14, 2019 | 64.12 | 64.86 | 63.29 | 64.61 | 946,282 | +0.05(+0.08%) |
Oct 11, 2019 | 63.53 | 65.58 | 63.53 | 64.56 | 1,302,292 | +1.60(+2.54%) |
Oct 10, 2019 | 61.75 | 63.61 | 61.66 | 62.96 | 947,322 | +1.33(+2.15%) |
Oct 09, 2019 | 62.48 | 62.63 | 61.13 | 61.63 | 1,019,693 | -0.08(-0.13%) |
Oct 08, 2019 | 62.48 | 62.56 | 61.49 | 61.71 | 1,252,109 | -1.32(-2.09%) |
Oct 07, 2019 | 63.26 | 63.78 | 62.51 | 63.03 | 865,407 | -0.45(-0.70%) |
Oct 04, 2019 | 63.86 | 64.15 | 62.51 | 63.47 | 1,038,676 | -0.57(-0.89%) |
Oct 03, 2019 | 63.91 | 64.06 | 61.54 | 64.05 | 1,587,985 | +0.00(+0.00%) |
Oct 02, 2019 | 65.53 | 65.91 | 63.85 | 64.05 | 1,939,550 | -2.23(-3.36%) |
Oct 01, 2019 | 70.00 | 70.15 | 65.86 | 66.27 | 1,959,231 | -3.37(-4.84%) |
Sep 30, 2019 | 69.78 | 70.46 | 69.30 | 69.65 | 842,064 | -0.14(-0.19%) |
Sep 27, 2019 | 70.02 | 70.66 | 69.62 | 69.78 | 836,347 | +0.07(+0.10%) |
Sep 26, 2019 | 70.78 | 71.23 | 69.34 | 69.72 | 842,683 | -1.04(-1.47%) |
Sep 25, 2019 | 69.63 | 71.07 | 69.23 | 70.75 | 1,808,038 | +0.85(+1.22%) |
Sep 24, 2019 | 71.64 | 71.77 | 69.41 | 69.90 | 867,883 | -1.68(-2.34%) |
Sep 23, 2019 | 71.09 | 72.31 | 70.93 | 71.58 | 1,369,036 | -0.17(-0.24%) |
Sep 20, 2019 | 71.49 | 72.16 | 70.96 | 71.75 | 2,159,378 | +0.26(+0.37%) |
Sep 19, 2019 | 72.55 | 72.94 | 71.34 | 71.49 | 839,603 | -0.86(-1.19%) |
Sep 18, 2019 | 72.88 | 73.26 | 71.61 | 72.35 | 1,002,110 | -1.05(-1.43%) |
Sep 17, 2019 | 73.36 | 73.78 | 72.21 | 73.40 | 918,002 | -0.45(-0.60%) |
Sep 16, 2019 | 73.42 | 74.13 | 72.95 | 73.84 | 1,725,914 | +0.98(+1.34%) |
Sep 13, 2019 | 72.69 | 73.88 | 72.55 | 72.87 | 1,295,482 | +0.37(+0.51%) |
Sep 12, 2019 | 72.02 | 72.55 | 70.30 | 72.50 | 1,125,347 | +0.33(+0.46%) |
Sep 11, 2019 | 70.64 | 72.20 | 69.34 | 72.17 | 1,883,613 | +2.14(+3.06%) |
Sep 10, 2019 | 68.16 | 70.03 | 67.77 | 70.03 | 1,861,729 | +1.81(+2.66%) |
Sep 09, 2019 | 66.70 | 69.32 | 66.67 | 68.21 | 2,063,678 | +2.05(+3.09%) |
Sep 06, 2019 | 66.09 | 66.75 | 65.34 | 66.17 | 904,547 | +0.27(+0.41%) |
Sep 05, 2019 | 65.16 | 66.58 | 64.81 | 65.90 | 1,760,708 | +1.64(+2.55%) |
Sep 04, 2019 | 64.61 | 64.91 | 63.98 | 64.26 | 932,307 | +0.47(+0.74%) |
Sep 03, 2019 | 66.06 | 66.06 | 63.64 | 63.78 | 1,791,024 | -3.30(-4.91%) |
Aug 30, 2019 | 66.21 | 67.40 | 66.06 | 67.08 | 1,052,399 | +1.61(+2.46%) |
Aug 29, 2019 | 64.73 | 65.66 | 64.54 | 65.47 | 1,440,672 | +1.28(+1.99%) |
Aug 28, 2019 | 63.62 | 64.60 | 63.10 | 64.19 | 862,542 | +0.28(+0.44%) |
Aug 27, 2019 | 64.41 | 64.71 | 63.45 | 63.91 | 1,215,616 | -0.08(-0.12%) |
Aug 26, 2019 | 64.62 | 64.83 | 63.30 | 63.99 | 1,203,751 | -0.03(-0.05%) |
Aug 23, 2019 | 65.57 | 65.57 | 63.17 | 64.02 | 2,635,847 | -2.14(-3.24%) |
Aug 22, 2019 | 66.94 | 67.11 | 66.00 | 66.16 | 1,006,881 | -0.53(-0.80%) |
Aug 21, 2019 | 66.88 | 67.43 | 66.50 | 66.69 | 1,842,764 | +0.79(+1.19%) |
Aug 20, 2019 | 66.12 | 66.89 | 65.52 | 65.91 | 2,528,270 | -0.10(-0.15%) |
Aug 19, 2019 | 65.24 | 66.30 | 65.06 | 66.00 | 2,638,407 | +1.43(+2.22%) |
Aug 16, 2019 | 60.89 | 64.61 | 60.89 | 64.57 | 4,128,810 | +4.18(+6.92%) |
Aug 15, 2019 | 62.31 | 62.73 | 59.12 | 60.39 | 4,435,048 | -1.88(-3.02%) |
Aug 14, 2019 | 63.97 | 64.77 | 62.03 | 62.27 | 3,329,187 | -2.74(-4.22%) |
Aug 13, 2019 | 65.80 | 67.18 | 64.21 | 65.01 | 4,229,602 | -1.08(-1.63%) |
Aug 12, 2019 | 66.66 | 67.09 | 65.91 | 66.09 | 2,887,473 | -0.56(-0.84%) |
Aug 09, 2019 | 69.30 | 69.95 | 65.91 | 66.65 | 7,877,208 | -2.97(-4.26%) |
Aug 08, 2019 | 70.99 | 71.71 | 68.80 | 69.62 | 17,541,920 | -3.26(-4.47%) |
Aug 07, 2019 | 69.82 | 73.20 | 68.90 | 72.88 | 2,142,199 | +2.09(+2.95%) |
Aug 06, 2019 | 70.49 | 70.87 | 68.69 | 70.78 | 1,584,066 | +0.63(+0.90%) |
Aug 05, 2019 | 71.24 | 71.77 | 69.38 | 70.16 | 2,326,814 | -2.75(-3.77%) |
Aug 02, 2019 | 73.05 | 74.66 | 72.05 | 72.90 | 1,610,363 | -0.60(-0.82%) |
Aug 01, 2019 | 75.26 | 75.91 | 72.78 | 73.50 | 1,551,638 | -1.66(-2.21%) |
Jul 31, 2019 | 75.23 | 76.17 | 74.38 | 75.17 | 2,525,548 | -0.14(-0.18%) |
Jul 30, 2019 | 69.04 | 75.34 | 68.33 | 75.30 | 4,081,458 | +6.50(+9.45%) |
Jul 29, 2019 | 69.36 | 69.79 | 68.25 | 68.80 | 2,689,047 | -0.72(-1.03%) |
Jul 26, 2019 | 69.36 | 69.78 | 68.68 | 69.52 | 1,274,711 | +0.12(+0.17%) |
Jul 25, 2019 | 70.74 | 70.83 | 69.26 | 69.40 | 713,305 | -1.24(-1.75%) |
Jul 24, 2019 | 69.02 | 70.68 | 69.02 | 70.64 | 988,297 | +0.99(+1.42%) |
Jul 23, 2019 | 68.53 | 70.15 | 68.36 | 69.65 | 1,021,753 | +1.48(+2.17%) |
Jul 22, 2019 | 67.87 | 68.49 | 67.37 | 68.17 | 1,188,203 | +0.38(+0.56%) |
Jul 19, 2019 | 67.60 | 68.34 | 67.15 | 67.79 | 1,552,182 | +0.50(+0.75%) |
Jul 18, 2019 | 68.46 | 69.05 | 67.16 | 67.29 | 1,119,631 | -1.11(-1.63%) |
Jul 17, 2019 | 69.81 | 70.28 | 68.39 | 68.40 | 1,053,047 | -1.75(-2.50%) |
Jul 16, 2019 | 68.88 | 70.37 | 68.46 | 70.16 | 1,083,116 | +1.24(+1.80%) |
Jul 15, 2019 | 69.54 | 70.02 | 68.44 | 68.92 | 967,678 | -0.79(-1.14%) |
Jul 12, 2019 | 67.63 | 69.71 | 67.50 | 69.71 | 1,025,453 | +2.17(+3.21%) |
Jul 11, 2019 | 67.88 | 68.35 | 66.89 | 67.54 | 1,192,579 | -0.14(-0.20%) |
Jul 10, 2019 | 70.02 | 70.49 | 67.60 | 67.68 | 1,060,618 | -2.25(-3.22%) |
Jul 09, 2019 | 70.84 | 70.85 | 69.20 | 69.93 | 1,757,341 | -1.54(-2.15%) |
Jul 08, 2019 | 71.02 | 71.98 | 70.94 | 71.47 | 1,287,908 | +0.12(+0.16%) |
Jul 05, 2019 | 70.59 | 71.44 | 70.20 | 71.36 | 744,985 | +0.20(+0.29%) |
Jul 03, 2019 | 71.18 | 71.22 | 70.74 | 71.15 | 643,504 | +0.07(+0.10%) |
Jul 02, 2019 | 70.64 | 71.20 | 69.89 | 71.08 | 1,642,779 | +0.10(+0.14%) |
Jul 01, 2019 | 70.16 | 71.09 | 70.16 | 70.99 | 1,898,133 | +1.55(+2.23%) |
Jun 28, 2019 | 66.99 | 69.48 | 66.99 | 69.44 | 2,718,076 | +2.60(+3.89%) |
Jun 27, 2019 | 66.85 | 67.50 | 66.55 | 66.84 | 863,923 | +0.44(+0.66%) |
Jun 26, 2019 | 66.46 | 66.53 | 65.81 | 66.40 | 902,315 | +0.14(+0.20%) |
Jun 25, 2019 | 66.05 | 66.95 | 65.58 | 66.27 | 1,373,238 | +0.35(+0.53%) |
Jun 24, 2019 | 69.16 | 69.25 | 65.60 | 65.92 | 2,805,430 | -4.49(-6.38%) |
Jun 21, 2019 | 69.95 | 70.44 | 69.47 | 70.41 | 2,506,847 | +0.45(+0.65%) |
Jun 20, 2019 | 69.57 | 70.03 | 68.69 | 69.95 | 1,282,130 | +1.37(+2.00%) |
Jun 19, 2019 | 67.59 | 68.89 | 67.42 | 68.58 | 1,438,217 | +0.99(+1.46%) |
Jun 18, 2019 | 66.49 | 67.94 | 66.45 | 67.59 | 1,622,077 | +1.74(+2.65%) |
Jun 17, 2019 | 65.63 | 66.33 | 64.97 | 65.85 | 1,531,046 | +0.05(+0.07%) |
Jun 14, 2019 | 66.62 | 66.82 | 65.69 | 65.80 | 1,826,656 | -1.00(-1.49%) |
Jun 13, 2019 | 66.25 | 66.84 | 65.66 | 66.80 | 1,275,451 | +0.80(+1.22%) |
Jun 12, 2019 | 66.01 | 66.31 | 65.61 | 66.00 | 1,018,193 | -0.24(-0.37%) |
Jun 11, 2019 | 66.33 | 67.21 | 66.02 | 66.24 | 1,642,914 | +0.42(+0.63%) |
Jun 10, 2019 | 65.75 | 66.53 | 65.43 | 65.82 | 1,143,155 | +0.63(+0.96%) |
Jun 07, 2019 | 65.40 | 65.80 | 64.78 | 65.19 | 1,346,327 | +0.15(+0.24%) |
Jun 06, 2019 | 65.25 | 65.90 | 64.61 | 65.04 | 1,814,637 | -0.15(-0.22%) |
Jun 05, 2019 | 64.13 | 65.22 | 63.38 | 65.18 | 2,140,138 | +1.35(+2.12%) |
Jun 04, 2019 | 61.91 | 63.88 | 61.91 | 63.83 | 1,694,431 | +2.55(+4.17%) |
Jun 03, 2019 | 60.33 | 61.51 | 59.95 | 61.27 | 2,194,561 | +0.91(+1.51%) |
May 31, 2019 | 60.96 | 61.06 | 60.21 | 60.36 | 1,969,887 | -1.29(-2.09%) |
May 30, 2019 | 62.07 | 62.73 | 61.38 | 61.65 | 1,088,967 | -0.61(-0.98%) |
May 29, 2019 | 63.53 | 63.53 | 61.25 | 62.26 | 2,201,814 | -1.59(-2.49%) |
May 28, 2019 | 63.59 | 64.24 | 63.38 | 63.85 | 2,457,048 | +0.50(+0.79%) |
May 24, 2019 | 61.83 | 63.45 | 61.72 | 63.34 | 2,899,750 | +2.03(+3.31%) |
May 23, 2019 | 62.62 | 62.62 | 60.64 | 61.31 | 2,306,525 | -1.92(-3.03%) |
May 22, 2019 | 62.10 | 63.30 | 61.94 | 63.23 | 2,173,706 | +0.66(+1.05%) |
May 21, 2019 | 62.76 | 63.38 | 61.94 | 62.57 | 1,928,648 | +0.27(+0.43%) |
May 20, 2019 | 63.37 | 63.60 | 62.03 | 62.30 | 1,980,567 | -1.47(-2.31%) |
May 17, 2019 | 65.24 | 65.60 | 63.62 | 63.77 | 2,879,288 | -2.35(-3.56%) |
May 16, 2019 | 66.42 | 66.97 | 66.00 | 66.12 | 1,774,883 | -0.06(-0.09%) |
May 15, 2019 | 66.68 | 66.74 | 65.23 | 66.18 | 2,656,608 | -1.11(-1.65%) |
May 14, 2019 | 68.37 | 68.37 | 67.04 | 67.29 | 2,755,806 | -0.92(-1.35%) |
May 13, 2019 | 68.93 | 69.62 | 67.51 | 68.21 | 3,762,153 | -2.47(-3.49%) |
May 10, 2019 | 69.12 | 70.68 | 68.50 | 70.68 | 2,426,861 | +1.45(+2.10%) |
May 09, 2019 | 69.22 | 69.38 | 67.59 | 69.23 | 3,365,068 | -0.58(-0.83%) |
May 08, 2019 | 69.90 | 70.41 | 69.50 | 69.81 | 2,176,283 | -0.64(-0.91%) |
May 07, 2019 | 71.02 | 71.25 | 69.79 | 70.45 | 4,811,729 | -1.28(-1.79%) |
May 06, 2019 | 71.06 | 72.07 | 69.85 | 71.73 | 4,264,005 | -0.84(-1.16%) |
May 03, 2019 | 72.85 | 73.30 | 72.16 | 72.57 | 5,160,845 | +0.14(+0.19%) |
May 02, 2019 | 71.51 | 73.27 | 71.31 | 72.44 | 12,565,553 | -0.13(-0.17%) |
May 01, 2019 | 71.05 | 73.30 | 70.96 | 72.56 | 3,089,431 | +1.00(+1.40%) |
Apr 30, 2019 | 71.30 | 72.21 | 71.13 | 71.56 | 1,758,096 | +0.24(+0.34%) |
Apr 29, 2019 | 70.70 | 71.95 | 69.81 | 71.31 | 2,150,795 | +0.57(+0.81%) |
Apr 26, 2019 | 69.22 | 70.79 | 69.17 | 70.74 | 2,869,482 | +1.71(+2.48%) |
Apr 25, 2019 | 74.63 | 74.63 | 67.86 | 69.03 | 5,359,261 | -4.95(-6.69%) |
Apr 24, 2019 | 73.60 | 74.69 | 72.88 | 73.98 | 1,208,139 | -0.15(-0.21%) |
Apr 23, 2019 | 74.02 | 74.31 | 73.61 | 74.14 | 1,009,006 | +0.23(+0.31%) |
Apr 22, 2019 | 74.87 | 75.01 | 73.78 | 73.90 | 962,222 | -1.38(-1.84%) |
Apr 18, 2019 | 74.84 | 75.69 | 74.43 | 75.29 | 1,487,377 | +0.84(+1.13%) |
Apr 17, 2019 | 74.55 | 75.19 | 74.09 | 74.44 | 1,618,177 | +0.09(+0.12%) |
Apr 16, 2019 | 73.21 | 74.38 | 72.96 | 74.36 | 1,078,589 | +1.28(+1.74%) |
Apr 15, 2019 | 74.02 | 74.22 | 72.60 | 73.08 | 914,038 | -1.09(-1.47%) |
Apr 12, 2019 | 73.08 | 74.41 | 72.92 | 74.17 | 1,185,119 | +1.77(+2.44%) |
Apr 11, 2019 | 71.84 | 72.44 | 71.31 | 72.41 | 938,262 | +0.57(+0.79%) |
Apr 10, 2019 | 71.49 | 72.00 | 70.99 | 71.84 | 870,032 | +0.40(+0.55%) |
Apr 09, 2019 | 72.30 | 72.36 | 71.34 | 71.44 | 1,006,170 | -1.42(-1.95%) |
Apr 08, 2019 | 73.42 | 73.52 | 72.50 | 72.86 | 1,178,768 | -0.79(-1.08%) |
Apr 05, 2019 | 73.81 | 74.19 | 73.46 | 73.65 | 1,087,093 | +0.15(+0.21%) |
Apr 04, 2019 | 72.52 | 73.51 | 72.26 | 73.50 | 1,172,959 | +1.06(+1.47%) |
Apr 03, 2019 | 72.51 | 72.93 | 71.66 | 72.44 | 1,223,455 | +0.21(+0.29%) |
Apr 02, 2019 | 72.07 | 72.86 | 71.67 | 72.22 | 1,064,339 | +0.09(+0.12%) |
Apr 01, 2019 | 71.61 | 72.23 | 70.93 | 72.14 | 1,942,371 | +0.92(+1.29%) |
Mar 29, 2019 | 70.72 | 71.90 | 69.60 | 71.22 | 2,612,253 | +0.74(+1.06%) |
Mar 28, 2019 | 69.24 | 70.54 | 69.00 | 70.47 | 2,086,305 | +0.93(+1.33%) |
Mar 27, 2019 | 69.89 | 70.63 | 69.31 | 69.55 | 1,684,082 | -0.18(-0.26%) |
Mar 26, 2019 | 68.20 | 69.88 | 67.88 | 69.73 | 1,715,862 | +2.09(+3.08%) |
Mar 25, 2019 | 67.62 | 68.30 | 66.96 | 67.64 | 1,511,943 | -0.03(-0.04%) |
Mar 22, 2019 | 70.87 | 71.30 | 67.27 | 67.67 | 3,045,351 | -3.69(-5.17%) |
Mar 21, 2019 | 69.85 | 71.98 | 69.56 | 71.36 | 2,181,363 | +1.34(+1.92%) |
Mar 20, 2019 | 69.35 | 70.53 | 68.59 | 70.02 | 3,189,130 | +0.14(+0.19%) |
Mar 19, 2019 | 70.03 | 70.32 | 69.54 | 69.89 | 2,196,572 | +0.23(+0.33%) |
Mar 18, 2019 | 68.91 | 69.89 | 68.62 | 69.65 | 1,447,061 | +0.95(+1.38%) |
Mar 15, 2019 | 69.60 | 70.34 | 68.59 | 68.71 | 2,132,573 | -1.10(-1.58%) |
Mar 14, 2019 | 69.70 | 70.24 | 69.56 | 69.81 | 1,867,134 | -0.20(-0.29%) |
Mar 13, 2019 | 69.35 | 70.21 | 69.17 | 70.01 | 2,622,743 | +0.66(+0.95%) |
Mar 12, 2019 | 68.59 | 69.88 | 68.36 | 69.35 | 2,003,542 | +0.66(+0.96%) |
Mar 11, 2019 | 67.33 | 68.92 | 67.19 | 68.70 | 2,042,055 | +0.96(+1.41%) |
Mar 08, 2019 | 66.56 | 67.89 | 66.05 | 67.74 | 2,402,949 | +0.38(+0.56%) |
Mar 07, 2019 | 66.46 | 67.37 | 65.78 | 67.36 | 2,074,210 | +0.70(+1.04%) |
Mar 06, 2019 | 70.06 | 70.19 | 66.28 | 66.67 | 3,728,520 | -3.90(-5.53%) |
Mar 05, 2019 | 70.56 | 70.96 | 69.80 | 70.57 | 2,637,498 | -0.57(-0.80%) |
Mar 04, 2019 | 69.56 | 71.47 | 69.56 | 71.14 | 2,437,247 | +1.18(+1.68%) |
Mar 01, 2019 | 70.29 | 71.59 | 68.75 | 69.96 | 3,911,858 | -0.81(-1.15%) |
Feb 28, 2019 | 72.70 | 72.70 | 68.77 | 70.77 | 4,430,046 | -1.68(-2.32%) |
Feb 27, 2019 | 70.98 | 73.62 | 69.78 | 72.45 | 5,422,037 | +1.00(+1.41%) |
Feb 26, 2019 | 73.74 | 74.94 | 70.72 | 71.45 | 28,591,134 | -3.96(-5.25%) |
Feb 25, 2019 | 70.96 | 77.73 | 70.96 | 75.41 | 5,009,364 | +4.54(+6.41%) |
Feb 22, 2019 | 70.26 | 71.60 | 69.81 | 70.87 | 1,868,408 | -0.21(-0.30%) |
Feb 21, 2019 | 72.28 | 72.75 | 70.62 | 71.08 | 1,313,686 | -1.45(-2.00%) |
Feb 20, 2019 | 72.42 | 73.17 | 71.48 | 72.53 | 873,518 | +0.49(+0.68%) |
Feb 19, 2019 | 71.92 | 73.17 | 71.73 | 72.04 | 1,080,288 | -0.34(-0.47%) |
Feb 15, 2019 | 69.85 | 72.45 | 69.85 | 72.38 | 1,065,769 | +2.77(+3.98%) |
Feb 14, 2019 | 70.69 | 70.98 | 69.26 | 69.60 | 1,049,098 | -1.28(-1.80%) |
Feb 13, 2019 | 68.43 | 70.96 | 68.43 | 70.88 | 1,335,487 | +2.71(+3.98%) |
Feb 12, 2019 | 71.92 | 72.36 | 68.03 | 68.17 | 1,666,896 | -3.19(-4.47%) |
Feb 11, 2019 | 71.59 | 71.78 | 70.86 | 71.35 | 710,566 | +0.44(+0.63%) |
Feb 08, 2019 | 70.29 | 70.97 | 69.17 | 70.91 | 1,026,227 | +0.12(+0.16%) |
Feb 07, 2019 | 69.89 | 70.81 | 69.29 | 70.79 | 750,197 | +0.69(+0.98%) |
Feb 06, 2019 | 69.92 | 70.42 | 69.53 | 70.11 | 775,450 | +0.01(+0.01%) |
Feb 05, 2019 | 68.92 | 70.19 | 68.88 | 70.10 | 1,051,876 | +1.41(+2.05%) |
Feb 04, 2019 | 67.54 | 68.76 | 66.89 | 68.69 | 855,301 | +1.15(+1.70%) |
Feb 01, 2019 | 66.63 | 67.61 | 65.60 | 67.54 | 1,465,367 | +0.84(+1.26%) |
Jan 31, 2019 | 66.04 | 67.35 | 65.41 | 66.70 | 1,061,816 | +0.73(+1.11%) |
Jan 30, 2019 | 67.12 | 67.12 | 65.51 | 65.97 | 1,056,599 | -0.48(-0.73%) |
Jan 29, 2019 | 65.13 | 67.67 | 65.09 | 66.45 | 1,981,702 | +1.54(+2.38%) |
Jan 28, 2019 | 64.87 | 65.18 | 62.78 | 64.91 | 3,534,405 | -1.20(-1.81%) |
Jan 25, 2019 | 69.64 | 72.56 | 63.43 | 66.10 | 6,577,617 | -2.40(-3.51%) |
Jan 24, 2019 | 67.60 | 69.09 | 67.43 | 68.51 | 781,955 | +0.75(+1.11%) |
Jan 23, 2019 | 69.67 | 69.89 | 67.56 | 67.75 | 1,415,024 | -1.64(-2.36%) |
Jan 22, 2019 | 71.75 | 72.55 | 68.91 | 69.39 | 1,257,781 | -3.57(-4.89%) |
Jan 18, 2019 | 72.17 | 73.64 | 71.82 | 72.96 | 809,150 | +1.37(+1.91%) |
Jan 17, 2019 | 68.87 | 71.96 | 68.87 | 71.59 | 941,645 | +2.20(+3.17%) |
Jan 16, 2019 | 68.81 | 70.06 | 68.15 | 69.39 | 743,984 | +0.76(+1.11%) |
Jan 15, 2019 | 70.08 | 70.19 | 68.02 | 68.63 | 774,223 | -1.33(-1.90%) |
Jan 14, 2019 | 70.23 | 71.24 | 69.69 | 69.96 | 520,033 | -0.92(-1.29%) |
Jan 11, 2019 | 70.10 | 71.02 | 69.79 | 70.88 | 533,454 | +0.37(+0.52%) |
Jan 10, 2019 | 69.70 | 70.84 | 69.16 | 70.51 | 813,527 | +0.78(+1.12%) |
Jan 09, 2019 | 69.17 | 71.50 | 68.33 | 69.73 | 1,249,533 | +1.25(+1.83%) |
Jan 08, 2019 | 68.67 | 69.08 | 67.15 | 68.48 | 2,310,918 | +0.41(+0.61%) |
Jan 07, 2019 | 68.90 | 69.68 | 67.72 | 68.06 | 1,916,996 | -0.66(-0.95%) |
Jan 04, 2019 | 68.14 | 70.84 | 67.89 | 68.72 | 1,476,047 | +1.71(+2.55%) |
Jan 03, 2019 | 67.71 | 68.13 | 65.55 | 67.01 | 987,185 | -1.33(-1.95%) |
Jan 02, 2019 | 66.59 | 69.15 | 65.78 | 68.34 | 734,633 | +0.59(+0.87%) |
Dec 31, 2018 | 66.33 | 67.75 | 65.97 | 67.75 | 872,709 | +1.68(+2.54%) |
Dec 28, 2018 | 67.72 | 68.17 | 65.35 | 66.08 | 1,111,701 | -1.59(-2.35%) |
Dec 27, 2018 | 66.36 | 67.76 | 64.90 | 67.67 | 1,259,883 | +0.18(+0.27%) |
Dec 26, 2018 | 64.30 | 67.58 | 63.12 | 67.48 | 1,075,630 | +3.56(+5.57%) |
Dec 24, 2018 | 65.24 | 65.61 | 63.40 | 63.92 | 577,416 | -1.74(-2.64%) |
Dec 21, 2018 | 66.94 | 67.95 | 65.06 | 65.66 | 1,806,488 | -1.41(-2.10%) |
Dec 20, 2018 | 68.25 | 69.06 | 66.16 | 67.07 | 1,225,396 | -1.46(-2.13%) |
Dec 19, 2018 | 68.87 | 70.67 | 67.84 | 68.53 | 1,998,875 | -0.02(-0.03%) |
Dec 18, 2018 | 70.00 | 70.71 | 68.03 | 68.54 | 1,404,291 | -0.91(-1.31%) |
Dec 17, 2018 | 70.67 | 71.42 | 68.76 | 69.45 | 1,242,989 | -1.22(-1.72%) |
Dec 14, 2018 | 71.74 | 73.22 | 70.32 | 70.67 | 1,477,706 | -1.95(-2.68%) |
Dec 13, 2018 | 77.04 | 78.10 | 72.29 | 72.61 | 1,395,606 | -3.76(-4.92%) |
Dec 12, 2018 | 78.80 | 79.30 | 76.05 | 76.38 | 1,554,129 | -1.14(-1.47%) |
Dec 11, 2018 | 81.09 | 81.20 | 77.00 | 77.51 | 1,122,966 | -1.97(-2.48%) |
Dec 10, 2018 | 81.69 | 81.98 | 78.54 | 79.48 | 955,359 | -2.12(-2.60%) |
Dec 07, 2018 | 85.14 | 85.91 | 81.16 | 81.60 | 1,034,975 | -3.59(-4.21%) |
Dec 06, 2018 | 83.79 | 85.23 | 81.86 | 85.19 | 1,356,724 | -0.63(-0.73%) |
Dec 04, 2018 | 88.95 | 88.95 | 85.36 | 85.82 | 1,274,381 | -3.77(-4.21%) |