Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.04 | 54.08 | 53.33 | 53.72 | 10,718 | -0.27(-0.51%) |
Nov 27, 2019 | 54.70 | 54.71 | 53.80 | 54.00 | 14,827 | -0.82(-1.50%) |
Nov 26, 2019 | 54.70 | 55.21 | 54.45 | 54.82 | 24,845 | -0.08(-0.14%) |
Nov 25, 2019 | 57.13 | 57.13 | 54.82 | 54.90 | 52,451 | -3.02(-5.21%) |
Nov 22, 2019 | 58.78 | 58.90 | 57.76 | 57.92 | 15,618 | -1.02(-1.73%) |
Nov 21, 2019 | 59.13 | 60.11 | 58.87 | 58.93 | 21,362 | -0.35(-0.59%) |
Nov 20, 2019 | 60.11 | 60.40 | 58.66 | 59.29 | 35,022 | -0.67(-1.11%) |
Nov 19, 2019 | 62.07 | 62.07 | 59.50 | 59.95 | 29,199 | -2.19(-3.53%) |
Nov 18, 2019 | 62.07 | 63.01 | 61.72 | 62.15 | 17,438 | +0.12(+0.19%) |
Nov 15, 2019 | 63.32 | 63.44 | 61.99 | 62.03 | 21,564 | -2.00(-3.12%) |
Nov 14, 2019 | 63.36 | 65.02 | 63.36 | 64.03 | 15,439 | +0.90(+1.43%) |
Nov 13, 2019 | 63.75 | 64.13 | 62.46 | 63.13 | 24,118 | -0.12(-0.19%) |
Nov 12, 2019 | 63.99 | 63.99 | 62.27 | 63.24 | 17,933 | -0.47(-0.74%) |
Nov 11, 2019 | 63.72 | 64.34 | 63.52 | 63.72 | 11,553 | +0.39(+0.62%) |
Nov 08, 2019 | 65.91 | 66.73 | 63.24 | 63.32 | 15,949 | -2.59(-3.92%) |
Nov 07, 2019 | 65.24 | 66.16 | 65.01 | 65.91 | 11,509 | +0.08(+0.12%) |
Nov 06, 2019 | 64.46 | 65.91 | 64.46 | 65.83 | 15,299 | +1.37(+2.13%) |
Nov 05, 2019 | 64.26 | 64.77 | 63.83 | 64.46 | 7,362 | +0.04(+0.06%) |
Nov 04, 2019 | 63.32 | 64.54 | 63.13 | 64.42 | 18,684 | +0.43(+0.67%) |
Nov 01, 2019 | 66.58 | 66.58 | 63.99 | 63.99 | 29,041 | -3.29(-4.89%) |
Oct 31, 2019 | 67.16 | 68.18 | 66.93 | 67.28 | 13,349 | +0.43(+0.64%) |
Oct 30, 2019 | 66.65 | 67.63 | 66.65 | 66.85 | 10,690 | -0.08(-0.12%) |
Oct 29, 2019 | 67.54 | 67.54 | 66.18 | 66.93 | 16,874 | -0.67(-0.99%) |
Oct 28, 2019 | 69.16 | 69.16 | 67.28 | 67.59 | 20,238 | -1.89(-2.73%) |
Oct 25, 2019 | 70.34 | 70.93 | 69.08 | 69.49 | 15,490 | +0.17(+0.25%) |
Oct 24, 2019 | 69.67 | 70.02 | 69.16 | 69.32 | 6,433 | -0.04(-0.06%) |
Oct 23, 2019 | 69.63 | 70.18 | 68.34 | 69.36 | 19,865 | -0.35(-0.51%) |
Oct 22, 2019 | 68.85 | 69.71 | 67.16 | 69.71 | 43,456 | -2.12(-2.95%) |
Oct 21, 2019 | 73.00 | 73.71 | 71.40 | 71.83 | 15,037 | -2.08(-2.81%) |
Oct 18, 2019 | 73.00 | 75.00 | 72.41 | 73.90 | 11,254 | +0.98(+1.34%) |
Oct 17, 2019 | 73.47 | 73.55 | 72.35 | 72.92 | 9,652 | -1.10(-1.48%) |
Oct 16, 2019 | 73.75 | 74.30 | 73.08 | 74.02 | 14,314 | +0.27(+0.37%) |
Oct 15, 2019 | 75.78 | 75.78 | 73.28 | 73.75 | 10,078 | -2.59(-3.39%) |
Oct 14, 2019 | 77.31 | 77.31 | 75.12 | 76.33 | 12,482 | -0.78(-1.02%) |
Oct 11, 2019 | 77.51 | 77.51 | 75.78 | 77.12 | 13,984 | -2.00(-2.52%) |
Oct 10, 2019 | 80.68 | 80.93 | 78.88 | 79.11 | 11,380 | -2.08(-2.56%) |
Oct 09, 2019 | 80.33 | 81.27 | 79.86 | 81.19 | 14,522 | -0.35(-0.43%) |
Oct 08, 2019 | 79.15 | 81.70 | 79.15 | 81.54 | 28,970 | +3.13(+4.00%) |
Oct 07, 2019 | 78.88 | 78.88 | 77.19 | 78.41 | 6,370 | +0.31(+0.40%) |
Oct 04, 2019 | 78.80 | 80.49 | 77.70 | 78.10 | 15,822 | -1.25(-1.58%) |
Oct 03, 2019 | 81.47 | 83.20 | 79.35 | 79.35 | 29,554 | -2.86(-3.48%) |
Oct 02, 2019 | 81.78 | 84.05 | 81.07 | 82.21 | 34,986 | +1.29(+1.60%) |
Oct 01, 2019 | 78.06 | 81.23 | 76.76 | 80.92 | 29,667 | +2.47(+3.15%) |
Sep 30, 2019 | 78.64 | 79.11 | 77.21 | 78.45 | 9,304 | -0.35(-0.45%) |
Sep 27, 2019 | 76.96 | 79.59 | 75.75 | 78.80 | 22,202 | +1.33(+1.72%) |
Sep 26, 2019 | 74.84 | 78.17 | 74.83 | 77.47 | 25,579 | +2.82(+3.78%) |
Sep 25, 2019 | 74.65 | 75.27 | 73.69 | 74.65 | 14,077 | +0.42(+0.57%) |
Sep 24, 2019 | 70.82 | 74.95 | 70.82 | 74.23 | 24,351 | +2.94(+4.13%) |
Sep 23, 2019 | 70.23 | 71.29 | 69.80 | 71.29 | 6,520 | +1.17(+1.67%) |
Sep 20, 2019 | 71.17 | 71.17 | 69.53 | 70.12 | 15,146 | -1.01(-1.43%) |
Sep 19, 2019 | 71.05 | 71.36 | 70.15 | 71.13 | 13,963 | -0.39(-0.55%) |
Sep 18, 2019 | 70.27 | 72.88 | 70.27 | 71.52 | 11,680 | +1.05(+1.50%) |
Sep 17, 2019 | 70.47 | 71.48 | 70.19 | 70.47 | 13,675 | +0.08(+0.11%) |
Sep 16, 2019 | 71.60 | 72.27 | 70.15 | 70.39 | 7,623 | -1.29(-1.80%) |
Sep 13, 2019 | 71.64 | 71.68 | 70.43 | 71.68 | 6,663 | -0.20(-0.27%) |
Sep 12, 2019 | 71.29 | 72.46 | 70.47 | 71.87 | 14,466 | +0.85(+1.19%) |
Sep 11, 2019 | 72.96 | 72.96 | 71.01 | 71.02 | 13,734 | -2.49(-3.38%) |
Sep 10, 2019 | 75.89 | 76.98 | 73.51 | 73.51 | 11,826 | -1.76(-2.33%) |
Sep 09, 2019 | 74.76 | 76.32 | 74.59 | 75.27 | 10,599 | +0.59(+0.78%) |
Sep 06, 2019 | 73.98 | 74.72 | 73.32 | 74.68 | 7,688 | +0.47(+0.63%) |
Sep 05, 2019 | 74.95 | 75.97 | 73.90 | 74.21 | 11,399 | -1.79(-2.36%) |
Sep 04, 2019 | 74.84 | 77.37 | 74.84 | 76.01 | 10,039 | -0.47(-0.61%) |
Sep 03, 2019 | 74.41 | 76.75 | 73.94 | 76.48 | 22,513 | +2.85(+3.87%) |
Aug 30, 2019 | 72.03 | 74.41 | 72.03 | 73.63 | 10,328 | +1.09(+1.51%) |
Aug 29, 2019 | 71.72 | 73.43 | 71.72 | 72.53 | 10,302 | -1.17(-1.59%) |
Aug 28, 2019 | 75.15 | 75.62 | 72.89 | 73.70 | 12,325 | -0.98(-1.31%) |
Aug 27, 2019 | 72.53 | 75.30 | 71.68 | 74.68 | 15,592 | +1.29(+1.75%) |
Aug 26, 2019 | 73.20 | 74.25 | 72.85 | 73.39 | 13,508 | -1.21(-1.62%) |
Aug 23, 2019 | 70.86 | 75.03 | 70.23 | 74.60 | 30,114 | +3.78(+5.34%) |
Aug 22, 2019 | 69.84 | 72.14 | 69.84 | 70.82 | 27,656 | +1.40(+2.02%) |
Aug 21, 2019 | 69.92 | 70.43 | 69.30 | 69.41 | 6,314 | -1.52(-2.15%) |
Aug 20, 2019 | 70.35 | 71.17 | 69.26 | 70.93 | 4,871 | +1.60(+2.31%) |
Aug 19, 2019 | 69.41 | 70.51 | 68.98 | 69.33 | 10,771 | -1.52(-2.15%) |
Aug 16, 2019 | 73.28 | 73.41 | 70.82 | 70.86 | 9,252 | -3.39(-4.57%) |
Aug 15, 2019 | 73.31 | 74.91 | 73.16 | 74.25 | 13,771 | +0.39(+0.53%) |
Aug 14, 2019 | 72.26 | 73.90 | 71.95 | 73.86 | 8,830 | +3.24(+4.59%) |
Aug 13, 2019 | 72.38 | 72.38 | 69.37 | 70.62 | 12,472 | -1.64(-2.27%) |
Aug 12, 2019 | 70.35 | 72.69 | 70.35 | 72.26 | 9,528 | +1.68(+2.38%) |
Aug 09, 2019 | 70.70 | 72.61 | 69.76 | 70.58 | 57,537 | +0.90(+1.29%) |
Aug 08, 2019 | 72.18 | 72.50 | 69.69 | 69.69 | 18,684 | -3.00(-4.13%) |
Aug 07, 2019 | 74.25 | 75.85 | 72.25 | 72.69 | 12,462 | -0.12(-0.16%) |
Aug 06, 2019 | 73.82 | 75.85 | 72.81 | 72.81 | 81,957 | -2.34(-3.12%) |
Aug 05, 2019 | 73.47 | 76.09 | 73.16 | 75.15 | 25,243 | +3.75(+5.25%) |
Aug 02, 2019 | 70.58 | 72.30 | 69.94 | 71.40 | 12,045 | +1.68(+2.41%) |
Aug 01, 2019 | 70.27 | 70.27 | 67.44 | 69.73 | 7,355 | -0.74(-1.05%) |
Jul 31, 2019 | 69.37 | 71.21 | 68.45 | 70.47 | 11,461 | +0.86(+1.23%) |
Jul 30, 2019 | 71.99 | 72.18 | 69.61 | 69.61 | 8,161 | -1.41(-1.98%) |
Jul 29, 2019 | 70.86 | 72.09 | 70.43 | 71.01 | 3,069 | -0.12(-0.16%) |
Jul 26, 2019 | 72.85 | 72.89 | 71.09 | 71.13 | 12,865 | -1.48(-2.04%) |
Jul 25, 2019 | 71.32 | 72.61 | 71.17 | 72.61 | 22,179 | +1.95(+2.76%) |
Jul 24, 2019 | 71.48 | 72.18 | 70.54 | 70.66 | 17,245 | -0.35(-0.49%) |
Jul 23, 2019 | 70.82 | 71.92 | 70.58 | 71.01 | 10,164 | -0.43(-0.60%) |
Jul 22, 2019 | 71.44 | 71.72 | 70.54 | 71.44 | 6,693 | -0.16(-0.22%) |
Jul 19, 2019 | 69.57 | 71.68 | 69.50 | 71.60 | 14,941 | +2.07(+2.97%) |
Jul 18, 2019 | 70.66 | 70.85 | 69.37 | 69.53 | 14,490 | -1.17(-1.66%) |
Jul 17, 2019 | 70.47 | 71.29 | 69.89 | 70.70 | 9,366 | -0.12(-0.17%) |
Jul 16, 2019 | 70.35 | 70.82 | 69.95 | 70.82 | 5,448 | +0.78(+1.11%) |
Jul 15, 2019 | 70.74 | 71.01 | 69.65 | 70.04 | 4,870 | -0.98(-1.37%) |
Jul 12, 2019 | 70.70 | 71.45 | 70.51 | 71.01 | 24,655 | +1.99(+2.88%) |
Jul 11, 2019 | 67.99 | 70.27 | 67.95 | 69.02 | 50,402 | +1.87(+2.79%) |
Jul 10, 2019 | 65.98 | 68.63 | 65.90 | 67.15 | 13,653 | +0.51(+0.76%) |
Jul 09, 2019 | 68.94 | 69.06 | 66.64 | 66.64 | 11,534 | -1.52(-2.23%) |
Jul 08, 2019 | 66.99 | 69.19 | 66.99 | 68.16 | 13,097 | +2.07(+3.13%) |
Jul 05, 2019 | 65.24 | 66.29 | 64.41 | 66.10 | 17,837 | +1.76(+2.73%) |
Jul 03, 2019 | 65.24 | 65.70 | 64.30 | 64.34 | 15,018 | -1.37(-2.08%) |
Jul 02, 2019 | 65.75 | 66.60 | 65.67 | 65.71 | 19,884 | +0.00(+0.00%) |
Jul 01, 2019 | 64.69 | 66.29 | 64.50 | 65.71 | 13,004 | -0.78(-1.17%) |
Jun 28, 2019 | 68.28 | 68.37 | 66.33 | 66.49 | 11,558 | -2.19(-3.18%) |
Jun 27, 2019 | 70.04 | 70.04 | 68.55 | 68.67 | 9,251 | -2.07(-2.92%) |
Jun 26, 2019 | 68.87 | 71.01 | 68.87 | 70.74 | 15,983 | +1.60(+2.31%) |
Jun 25, 2019 | 68.16 | 69.45 | 67.42 | 69.14 | 22,495 | +0.14(+0.21%) |
Jun 24, 2019 | 66.28 | 69.08 | 66.28 | 69.00 | 29,802 | +2.83(+4.28%) |
Jun 21, 2019 | 67.41 | 68.53 | 66.13 | 66.17 | 14,456 | -0.85(-1.27%) |
Jun 20, 2019 | 66.20 | 67.72 | 65.23 | 67.02 | 22,669 | -0.62(-0.92%) |
Jun 19, 2019 | 68.38 | 68.73 | 67.60 | 67.64 | 7,300 | -0.97(-1.41%) |
Jun 18, 2019 | 69.50 | 69.77 | 67.64 | 68.61 | 26,516 | -1.79(-2.54%) |
Jun 17, 2019 | 73.23 | 73.23 | 70.12 | 70.40 | 9,748 | -4.35(-5.82%) |
Jun 14, 2019 | 73.77 | 74.86 | 73.23 | 74.74 | 10,797 | +1.44(+1.96%) |
Jun 13, 2019 | 73.97 | 74.70 | 73.31 | 73.31 | 7,415 | -0.97(-1.31%) |
Jun 12, 2019 | 75.21 | 75.85 | 74.28 | 74.28 | 8,786 | -1.13(-1.49%) |
Jun 11, 2019 | 73.00 | 75.48 | 72.88 | 75.40 | 15,209 | +0.97(+1.30%) |
Jun 10, 2019 | 73.34 | 74.59 | 72.61 | 74.43 | 6,792 | +0.70(+0.95%) |
Jun 07, 2019 | 75.60 | 75.93 | 73.59 | 73.73 | 7,472 | -2.64(-3.46%) |
Jun 06, 2019 | 74.55 | 76.41 | 74.55 | 76.37 | 10,917 | +1.67(+2.23%) |
Jun 05, 2019 | 73.85 | 75.75 | 73.85 | 74.70 | 15,544 | +0.12(+0.16%) |
Jun 04, 2019 | 75.79 | 77.09 | 74.59 | 74.59 | 18,842 | -3.18(-4.09%) |
Jun 03, 2019 | 78.82 | 78.97 | 76.26 | 77.77 | 12,054 | -1.94(-2.43%) |
May 31, 2019 | 78.39 | 79.86 | 78.20 | 79.71 | 23,346 | +2.68(+3.48%) |
May 30, 2019 | 76.76 | 78.00 | 76.20 | 77.03 | 11,991 | +0.08(+0.10%) |
May 29, 2019 | 76.22 | 77.73 | 76.02 | 76.95 | 16,009 | +1.55(+2.06%) |
May 28, 2019 | 73.62 | 75.40 | 73.03 | 75.40 | 7,881 | +1.90(+2.59%) |
May 24, 2019 | 73.54 | 73.77 | 72.25 | 73.50 | 3,453 | -0.58(-0.79%) |
May 23, 2019 | 74.08 | 74.94 | 73.69 | 74.08 | 10,291 | +1.20(+1.65%) |
May 22, 2019 | 73.89 | 74.51 | 72.22 | 72.88 | 5,571 | -0.24(-0.33%) |
May 21, 2019 | 75.21 | 75.48 | 73.11 | 73.12 | 7,185 | -3.18(-4.16%) |
May 20, 2019 | 74.31 | 76.41 | 74.31 | 76.29 | 9,615 | +2.10(+2.82%) |
May 17, 2019 | 74.04 | 74.59 | 72.49 | 74.20 | 19,146 | +1.05(+1.43%) |
May 16, 2019 | 74.12 | 74.12 | 72.14 | 73.15 | 14,836 | -1.67(-2.23%) |
May 15, 2019 | 77.15 | 77.30 | 74.39 | 74.82 | 11,947 | -1.05(-1.38%) |
May 14, 2019 | 77.61 | 77.61 | 75.01 | 75.87 | 16,473 | -1.82(-2.35%) |
May 13, 2019 | 75.05 | 78.36 | 75.05 | 77.69 | 21,263 | +5.08(+7.00%) |
May 10, 2019 | 72.41 | 75.25 | 72.26 | 72.61 | 12,059 | +0.47(+0.65%) |
May 09, 2019 | 73.03 | 74.90 | 71.68 | 72.14 | 18,378 | +0.47(+0.65%) |
May 08, 2019 | 71.99 | 73.27 | 71.02 | 71.68 | 13,972 | -0.19(-0.27%) |
May 07, 2019 | 68.84 | 72.84 | 68.53 | 71.87 | 14,775 | +4.23(+6.25%) |
May 06, 2019 | 70.82 | 70.82 | 67.52 | 67.64 | 5,985 | -1.20(-1.75%) |
May 03, 2019 | 71.37 | 71.37 | 68.84 | 68.84 | 14,507 | -2.76(-3.85%) |
May 02, 2019 | 72.14 | 73.27 | 70.79 | 71.60 | 12,339 | -0.54(-0.75%) |
May 01, 2019 | 70.63 | 72.30 | 70.24 | 72.14 | 8,952 | +1.09(+1.53%) |
Apr 30, 2019 | 69.43 | 72.22 | 69.37 | 71.06 | 13,771 | +1.36(+1.95%) |
Apr 29, 2019 | 69.85 | 70.03 | 69.06 | 69.70 | 9,592 | -0.04(-0.06%) |
Apr 26, 2019 | 70.12 | 71.09 | 69.62 | 69.74 | 7,936 | -0.70(-0.99%) |
Apr 25, 2019 | 73.27 | 73.42 | 70.08 | 70.43 | 11,807 | -1.55(-2.16%) |
Apr 24, 2019 | 69.93 | 72.30 | 69.93 | 71.99 | 18,513 | +1.63(+2.32%) |
Apr 23, 2019 | 73.46 | 73.64 | 69.62 | 70.36 | 39,140 | -3.18(-4.33%) |
Apr 22, 2019 | 73.15 | 74.59 | 72.30 | 73.54 | 27,356 | +0.08(+0.11%) |
Apr 18, 2019 | 72.22 | 75.87 | 71.48 | 73.46 | 70,554 | +0.70(+0.96%) |
Apr 17, 2019 | 67.14 | 73.54 | 66.83 | 72.76 | 55,716 | +5.32(+7.88%) |
Apr 16, 2019 | 65.51 | 67.80 | 65.20 | 67.45 | 21,475 | +1.16(+1.76%) |
Apr 15, 2019 | 65.35 | 67.21 | 64.88 | 66.28 | 11,421 | +0.81(+1.24%) |
Apr 12, 2019 | 63.41 | 65.78 | 63.41 | 65.47 | 23,449 | +0.90(+1.40%) |
Apr 11, 2019 | 62.68 | 64.88 | 62.44 | 64.56 | 20,777 | +2.28(+3.66%) |
Apr 10, 2019 | 62.98 | 63.22 | 62.20 | 62.28 | 11,529 | -1.55(-2.43%) |
Apr 09, 2019 | 62.43 | 64.11 | 62.25 | 63.84 | 18,944 | +2.02(+3.26%) |
Apr 08, 2019 | 61.66 | 62.91 | 61.66 | 61.82 | 22,255 | +0.62(+1.01%) |
Apr 05, 2019 | 63.18 | 63.18 | 61.08 | 61.20 | 15,590 | -2.17(-3.43%) |
Apr 04, 2019 | 62.60 | 64.42 | 62.36 | 63.37 | 4,504 | +0.54(+0.86%) |
Apr 03, 2019 | 63.06 | 63.71 | 62.60 | 62.83 | 9,948 | -0.70(-1.10%) |
Apr 02, 2019 | 64.77 | 64.77 | 63.14 | 63.53 | 8,742 | -1.09(-1.68%) |
Apr 01, 2019 | 63.95 | 64.67 | 63.45 | 64.61 | 16,241 | -0.16(-0.24%) |
Mar 29, 2019 | 66.28 | 66.28 | 64.46 | 64.77 | 12,291 | -2.76(-4.08%) |
Mar 28, 2019 | 68.07 | 68.38 | 67.10 | 67.52 | 7,313 | -0.89(-1.30%) |
Mar 27, 2019 | 66.55 | 69.58 | 66.55 | 68.42 | 12,944 | +1.86(+2.80%) |
Mar 26, 2019 | 67.83 | 67.83 | 66.54 | 66.55 | 12,042 | -2.44(-3.54%) |
Mar 25, 2019 | 69.19 | 70.74 | 68.57 | 69.00 | 29,668 | -0.19(-0.28%) |
Mar 22, 2019 | 65.47 | 69.29 | 65.35 | 69.19 | 39,967 | +4.27(+6.57%) |
Mar 21, 2019 | 66.98 | 66.98 | 64.88 | 64.92 | 17,903 | +1.36(+2.14%) |
Mar 20, 2019 | 62.87 | 64.36 | 62.36 | 63.57 | 13,209 | +0.75(+1.20%) |
Mar 19, 2019 | 62.39 | 62.97 | 62.23 | 62.81 | 11,383 | +0.19(+0.31%) |
Mar 18, 2019 | 62.43 | 63.28 | 61.50 | 62.62 | 8,776 | +0.27(+0.43%) |
Mar 15, 2019 | 63.59 | 63.59 | 62.23 | 62.35 | 9,054 | -1.39(-2.18%) |
Mar 14, 2019 | 63.59 | 64.17 | 62.91 | 63.74 | 7,524 | +0.39(+0.61%) |
Mar 13, 2019 | 64.54 | 64.57 | 63.28 | 63.36 | 12,685 | -1.70(-2.61%) |
Mar 12, 2019 | 65.64 | 66.02 | 64.40 | 65.06 | 29,179 | -1.04(-1.58%) |
Mar 11, 2019 | 68.34 | 68.65 | 66.02 | 66.10 | 46,735 | -2.92(-4.23%) |
Mar 08, 2019 | 69.81 | 70.35 | 68.88 | 69.02 | 21,006 | +0.75(+1.10%) |
Mar 07, 2019 | 67.61 | 69.39 | 67.30 | 68.26 | 77,361 | +0.89(+1.32%) |
Mar 06, 2019 | 63.78 | 67.53 | 63.78 | 67.38 | 66,046 | +3.90(+6.15%) |
Mar 05, 2019 | 62.85 | 63.78 | 62.10 | 63.47 | 35,916 | +0.58(+0.92%) |
Mar 04, 2019 | 60.84 | 64.36 | 60.84 | 62.89 | 24,742 | +1.20(+1.94%) |
Mar 01, 2019 | 63.47 | 63.90 | 61.58 | 61.69 | 18,419 | -2.59(-4.03%) |
Feb 28, 2019 | 63.78 | 64.91 | 63.47 | 64.28 | 60,287 | +1.47(+2.34%) |
Feb 27, 2019 | 65.13 | 65.13 | 62.58 | 62.81 | 18,061 | -1.86(-2.87%) |
Feb 26, 2019 | 65.29 | 65.29 | 63.77 | 64.67 | 17,665 | +0.54(+0.84%) |
Feb 25, 2019 | 64.79 | 65.25 | 63.72 | 64.13 | 38,157 | -2.74(-4.10%) |
Feb 22, 2019 | 69.19 | 69.19 | 66.72 | 66.87 | 21,704 | -1.97(-2.86%) |
Feb 21, 2019 | 66.66 | 69.29 | 66.66 | 68.84 | 14,200 | +2.40(+3.61%) |
Feb 20, 2019 | 65.78 | 67.61 | 65.78 | 66.45 | 8,348 | +0.35(+0.53%) |
Feb 19, 2019 | 65.52 | 66.27 | 64.79 | 66.10 | 8,545 | +0.73(+1.12%) |
Feb 15, 2019 | 67.34 | 67.34 | 65.37 | 65.37 | 11,434 | -2.24(-3.32%) |
Feb 14, 2019 | 68.15 | 68.82 | 67.38 | 67.61 | 7,571 | -0.50(-0.74%) |
Feb 13, 2019 | 68.23 | 68.38 | 67.30 | 68.11 | 19,901 | -0.39(-0.56%) |
Feb 12, 2019 | 69.50 | 69.65 | 68.50 | 68.50 | 20,564 | -1.39(-1.99%) |
Feb 11, 2019 | 69.39 | 70.96 | 69.23 | 69.89 | 20,809 | -0.66(-0.93%) |
Feb 08, 2019 | 72.40 | 72.40 | 70.47 | 70.55 | 16,634 | -0.89(-1.24%) |
Feb 07, 2019 | 69.46 | 72.05 | 68.98 | 71.43 | 45,630 | +3.44(+5.06%) |
Feb 06, 2019 | 68.03 | 68.73 | 67.15 | 67.99 | 8,715 | +0.23(+0.34%) |
Feb 05, 2019 | 67.49 | 68.32 | 66.41 | 67.76 | 9,505 | +0.12(+0.17%) |
Feb 04, 2019 | 67.57 | 68.84 | 67.57 | 67.65 | 17,525 | +0.21(+0.32%) |
Feb 01, 2019 | 68.50 | 68.68 | 67.26 | 67.43 | 51,351 | -0.79(-1.16%) |
Jan 31, 2019 | 70.55 | 70.55 | 67.96 | 68.23 | 22,447 | -1.89(-2.70%) |
Jan 30, 2019 | 71.40 | 72.98 | 69.94 | 70.12 | 31,507 | -1.12(-1.57%) |
Jan 29, 2019 | 71.51 | 72.28 | 71.09 | 71.24 | 4,757 | -0.15(-0.22%) |
Jan 28, 2019 | 70.20 | 72.03 | 70.20 | 71.40 | 43,438 | +2.82(+4.11%) |
Jan 25, 2019 | 69.23 | 70.66 | 68.57 | 68.57 | 45,350 | -2.09(-2.95%) |
Jan 24, 2019 | 71.12 | 71.59 | 70.39 | 70.66 | 19,429 | -0.08(-0.11%) |
Jan 23, 2019 | 68.61 | 72.32 | 68.26 | 70.74 | 35,566 | +1.01(+1.44%) |
Jan 22, 2019 | 68.50 | 70.35 | 68.36 | 69.73 | 43,405 | +2.44(+3.62%) |
Jan 18, 2019 | 67.41 | 69.42 | 67.30 | 67.30 | 32,673 | -1.35(-1.97%) |
Jan 17, 2019 | 70.78 | 70.78 | 67.36 | 68.65 | 54,702 | -1.08(-1.55%) |
Jan 16, 2019 | 69.11 | 69.85 | 67.37 | 69.73 | 16,457 | +0.85(+1.23%) |
Jan 15, 2019 | 70.93 | 71.28 | 68.85 | 68.88 | 48,590 | -2.78(-3.88%) |
Jan 14, 2019 | 70.12 | 71.67 | 70.12 | 71.67 | 27,213 | +2.24(+3.23%) |
Jan 11, 2019 | 69.77 | 70.85 | 69.11 | 69.42 | 13,969 | -0.23(-0.33%) |
Jan 10, 2019 | 72.32 | 73.21 | 69.39 | 69.66 | 46,149 | -1.51(-2.12%) |
Jan 09, 2019 | 72.05 | 72.21 | 70.62 | 71.16 | 32,377 | -1.12(-1.55%) |
Jan 08, 2019 | 72.36 | 75.40 | 72.05 | 72.28 | 28,645 | -1.24(-1.68%) |
Jan 07, 2019 | 77.08 | 77.08 | 72.09 | 73.52 | 73,692 | -5.26(-6.67%) |
Jan 04, 2019 | 84.89 | 84.89 | 78.01 | 78.78 | 47,704 | -8.77(-10.02%) |
Jan 03, 2019 | 83.69 | 87.55 | 83.03 | 87.55 | 57,365 | -0.43(-0.48%) |
Jan 02, 2019 | 92.23 | 92.27 | 87.51 | 87.98 | 28,857 | -1.31(-1.47%) |
Dec 31, 2018 | 89.91 | 91.50 | 88.40 | 89.29 | 23,282 | -3.25(-3.51%) |
Dec 28, 2018 | 91.30 | 93.70 | 89.10 | 92.54 | 16,660 | +0.46(+0.50%) |
Dec 27, 2018 | 96.10 | 99.14 | 92.08 | 92.08 | 51,159 | -0.04(-0.04%) |
Dec 26, 2018 | 103.83 | 103.83 | 92.11 | 92.11 | 65,526 | -13.03(-12.40%) |
Dec 24, 2018 | 104.15 | 106.50 | 100.56 | 105.15 | 48,030 | +2.35(+2.29%) |
Dec 21, 2018 | 94.85 | 102.99 | 94.39 | 102.80 | 51,324 | +7.75(+8.15%) |
Dec 20, 2018 | 92.50 | 96.90 | 91.12 | 95.05 | 63,459 | +3.59(+3.92%) |
Dec 19, 2018 | 88.22 | 93.62 | 85.02 | 91.46 | 34,617 | +3.55(+4.04%) |
Dec 18, 2018 | 82.59 | 89.88 | 82.59 | 87.91 | 60,764 | +2.84(+3.33%) |
Dec 17, 2018 | 82.48 | 85.91 | 79.70 | 85.08 | 19,519 | +3.33(+4.08%) |
Dec 14, 2018 | 80.70 | 82.17 | 79.32 | 81.74 | 26,401 | +2.74(+3.47%) |
Dec 13, 2018 | 76.65 | 79.58 | 75.23 | 79.01 | 17,726 | +2.39(+3.12%) |
Dec 12, 2018 | 77.27 | 77.27 | 74.88 | 76.62 | 9,357 | -1.97(-2.50%) |
Dec 11, 2018 | 77.16 | 79.93 | 76.15 | 78.58 | 14,216 | -0.15(-0.20%) |
Dec 10, 2018 | 78.51 | 82.73 | 78.50 | 78.74 | 33,356 | -0.69(-0.87%) |
Dec 07, 2018 | 75.27 | 80.24 | 74.73 | 79.43 | 12,292 | +4.74(+6.35%) |
Dec 06, 2018 | 77.19 | 78.72 | 74.69 | 74.69 | 24,793 | -0.54(-0.72%) |
Dec 04, 2018 | 70.91 | 75.42 | 69.10 | 75.23 | 21,395 | +4.90(+6.96%) |