Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 81.35 | 81.35 | 81.30 | 81.30 | 1,100 | +0.30(+0.37%) |
Dec 30, 2019 | 81.40 | 81.40 | 81.00 | 81.00 | 1,823 | -0.35(-0.43%) |
Dec 27, 2019 | 81.80 | 81.80 | 81.35 | 81.35 | 2,100 | +0.75(+0.94%) |
Dec 26, 2019 | 79.25 | 80.59 | 79.25 | 80.59 | 1,966 | -0.00(-0.01%) |
Dec 23, 2019 | 80.60 | 80.60 | 80.60 | 0 | -1.55(-1.89%) | |
Dec 20, 2019 | 82.58 | 82.58 | 81.40 | 82.15 | 1,100 | +0.35(+0.43%) |
Dec 19, 2019 | 82.35 | 82.35 | 81.80 | 81.80 | 7,312 | -1.34(-1.61%) |
Dec 18, 2019 | 83.06 | 83.06 | 83.14 | 258 | +0.08(+0.10%) | |
Dec 17, 2019 | 83.05 | 83.06 | 83.05 | 83.06 | 569 | -1.23(-1.46%) |
Dec 16, 2019 | 84.29 | 84.29 | 84.29 | 84.29 | 13,857 | -0.46(-0.54%) |
Dec 13, 2019 | 84.95 | 84.95 | 84.75 | 84.75 | 400 | +1.65(+1.99%) |
Dec 12, 2019 | 82.67 | 83.10 | 82.40 | 83.10 | 891 | +2.22(+2.74%) |
Dec 11, 2019 | 80.88 | 80.88 | 80.88 | 146 | +0.00(+0.00%) | |
Dec 10, 2019 | 80.73 | 80.88 | 80.73 | 80.88 | 3,901 | -0.80(-0.97%) |
Dec 09, 2019 | 81.67 | 81.67 | 81.67 | 50 | +0.00(+0.00%) | |
Dec 06, 2019 | 81.67 | 81.67 | 81.67 | 81.67 | 100 | +2.02(+2.54%) |
Dec 05, 2019 | 79.65 | 79.65 | 79.65 | 79.65 | 228 | -0.20(-0.25%) |
Dec 04, 2019 | 80.62 | 80.62 | 79.85 | 79.85 | 1,985 | +0.95(+1.20%) |
Dec 03, 2019 | 78.95 | 78.95 | 78.90 | 78.90 | 2,006 | -0.10(-0.13%) |
Dec 02, 2019 | 79.00 | 79.00 | 79.00 | 79.00 | 490 | -2.55(-3.13%) |
Nov 29, 2019 | 81.55 | 81.55 | 81.55 | 35 | +0.00(+0.00%) | |
Nov 27, 2019 | 82.15 | 82.15 | 81.55 | 81.55 | 400 | +0.30(+0.37%) |
Nov 25, 2019 | 81.25 | 81.25 | 81.25 | 0 | +0.80(+0.99%) | |
Nov 22, 2019 | 80.45 | 80.45 | 80.45 | 1 | +0.00(+0.00%) | |
Nov 21, 2019 | 80.45 | 80.45 | 80.45 | 80.45 | 650 | +0.05(+0.06%) |
Nov 20, 2019 | 80.45 | 80.45 | 80.40 | 80.40 | 293 | -1.05(-1.29%) |
Nov 19, 2019 | 81.49 | 81.49 | 81.45 | 81.45 | 501 | -0.50(-0.61%) |
Nov 18, 2019 | 81.95 | 81.95 | 81.95 | 81.95 | 347 | +0.45(+0.55%) |
Nov 15, 2019 | 81.60 | 81.60 | 81.50 | 81.50 | 200 | +0.95(+1.18%) |
Nov 14, 2019 | 80.35 | 80.55 | 80.35 | 80.55 | 775 | +0.10(+0.12%) |
Nov 13, 2019 | 80.45 | 80.45 | 80.45 | 80.45 | 250 | -1.69(-2.06%) |
Nov 12, 2019 | 82.10 | 82.14 | 82.10 | 82.14 | 4,482 | -1.31(-1.57%) |
Nov 11, 2019 | 83.45 | 83.45 | 83.45 | 83.45 | 435 | -0.30(-0.36%) |
Nov 08, 2019 | 82.44 | 83.75 | 82.44 | 83.75 | 13,400 | +1.75(+2.13%) |
Nov 07, 2019 | 81.70 | 82.00 | 81.70 | 82.00 | 555 | +1.90(+2.37%) |
Nov 06, 2019 | 80.10 | 80.10 | 80.10 | 143 | +0.00(+0.00%) | |
Nov 05, 2019 | 80.10 | 80.22 | 80.00 | 80.10 | 2,974 | +0.14(+0.18%) |
Nov 04, 2019 | 79.15 | 80.00 | 79.15 | 79.96 | 7,016 | +2.86(+3.71%) |
Nov 01, 2019 | 77.10 | 77.10 | 77.10 | 77.10 | 200 | +0.55(+0.72%) |
Oct 31, 2019 | 76.55 | 76.55 | 76.55 | 76.55 | 1,360 | -0.05(-0.07%) |
Oct 30, 2019 | 76.60 | 76.60 | 76.60 | 76.60 | 175 | -0.20(-0.26%) |
Oct 29, 2019 | 77.20 | 77.53 | 76.80 | 76.80 | 743 | -0.85(-1.09%) |
Oct 28, 2019 | 77.65 | 77.65 | 77.65 | 77.65 | 264 | +0.75(+0.98%) |
Oct 25, 2019 | 76.55 | 76.90 | 76.55 | 76.90 | 148,300 | +0.60(+0.79%) |
Oct 24, 2019 | 76.72 | 76.72 | 75.70 | 76.30 | 203,672 | +0.45(+0.59%) |
Oct 23, 2019 | 76.10 | 76.50 | 75.85 | 75.85 | 150,271 | +0.25(+0.33%) |
Oct 22, 2019 | 75.00 | 75.00 | 75.60 | 2,724 | +0.60(+0.80%) | |
Oct 21, 2019 | 75.00 | 75.00 | 75.00 | 40 | +0.00(+0.00%) | |
Oct 18, 2019 | 74.65 | 75.00 | 74.65 | 75.00 | 700 | +0.19(+0.25%) |
Oct 17, 2019 | 76.25 | 76.25 | 74.73 | 74.81 | 853 | +0.85(+1.15%) |
Oct 16, 2019 | 73.97 | 73.97 | 73.97 | 73.97 | 349 | +2.83(+3.97%) |
Oct 15, 2019 | 71.14 | 71.14 | 71.14 | 5 | +0.00(+0.00%) | |
Oct 14, 2019 | 70.77 | 71.14 | 70.77 | 71.14 | 1,016 | -0.27(-0.38%) |
Oct 11, 2019 | 70.96 | 71.41 | 70.96 | 71.41 | 400 | +2.36(+3.42%) |
Oct 10, 2019 | 68.62 | 69.85 | 68.62 | 69.05 | 790 | +1.03(+1.51%) |
Oct 09, 2019 | 68.55 | 68.55 | 68.00 | 68.02 | 1,006 | +1.03(+1.54%) |
Oct 08, 2019 | 66.99 | 66.99 | 66.99 | 66.99 | 641 | -1.52(-2.22%) |
Oct 07, 2019 | 68.51 | 68.51 | 68.51 | 1 | +0.00(+0.00%) | |
Oct 04, 2019 | 68.51 | 68.51 | 68.51 | 52 | +0.00(+0.00%) | |
Oct 03, 2019 | 68.77 | 69.00 | 68.51 | 68.51 | 730 | -0.65(-0.94%) |
Oct 02, 2019 | 69.01 | 69.23 | 69.01 | 69.16 | 386 | -1.29(-1.83%) |
Oct 01, 2019 | 70.45 | 70.45 | 70.45 | 70.45 | 113 | +0.80(+1.15%) |
Sep 30, 2019 | 70.60 | 70.60 | 69.65 | 69.65 | 435 | +0.35(+0.51%) |
Sep 27, 2019 | 68.85 | 70.49 | 68.85 | 69.30 | 3,100 | -0.25(-0.36%) |
Sep 25, 2019 | 69.55 | 69.55 | 69.55 | 0 | -0.17(-0.24%) | |
Sep 24, 2019 | 69.72 | 69.72 | 69.72 | 69.72 | 237 | -1.28(-1.80%) |
Sep 23, 2019 | 71.00 | 71.00 | 71.00 | 1,129 | +0.00(+0.00%) | |
Sep 20, 2019 | 70.93 | 71.00 | 70.93 | 71.00 | 200 | -0.30(-0.42%) |
Sep 19, 2019 | 71.30 | 71.30 | 71.30 | 47 | +0.00(+0.00%) | |
Sep 18, 2019 | 70.70 | 71.53 | 70.70 | 71.30 | 658 | +0.08(+0.11%) |
Sep 17, 2019 | 71.22 | 71.22 | 71.22 | 71.22 | 2,160 | -0.28(-0.39%) |
Sep 16, 2019 | 71.50 | 71.50 | 71.50 | 71.50 | 730 | -0.95(-1.31%) |
Sep 13, 2019 | 72.35 | 72.45 | 72.35 | 72.45 | 700 | +1.45(+2.04%) |
Sep 12, 2019 | 71.00 | 71.00 | 71.00 | 71.00 | 197 | +0.50(+0.71%) |
Sep 11, 2019 | 70.50 | 70.50 | 70.50 | 70.50 | 332 | +0.14(+0.20%) |
Sep 10, 2019 | 70.25 | 70.36 | 70.25 | 70.36 | 305 | +0.86(+1.24%) |
Sep 09, 2019 | 69.00 | 69.50 | 69.00 | 69.50 | 887 | +1.20(+1.76%) |
Sep 06, 2019 | 68.81 | 68.81 | 68.30 | 68.30 | 10,100 | -0.62(-0.91%) |
Sep 05, 2019 | 69.20 | 69.20 | 67.85 | 68.92 | 846 | +2.22(+3.34%) |
Sep 04, 2019 | 67.58 | 67.58 | 66.70 | 66.70 | 1,037 | +1.75(+2.69%) |
Sep 03, 2019 | 64.90 | 64.95 | 64.90 | 64.95 | 352 | -2.51(-3.72%) |
Aug 30, 2019 | 67.46 | 67.46 | 67.46 | 67.46 | 600 | +1.01(+1.52%) |
Aug 29, 2019 | 66.45 | 66.45 | 66.45 | 66.45 | 100 | +0.73(+1.10%) |
Aug 28, 2019 | 65.31 | 65.72 | 65.31 | 65.72 | 273 | +0.41(+0.64%) |
Aug 27, 2019 | 65.97 | 66.11 | 65.31 | 65.31 | 4,390 | -0.44(-0.67%) |
Aug 26, 2019 | 65.75 | 65.75 | 65.75 | 65.75 | 170 | -1.71(-2.53%) |
Aug 23, 2019 | 65.10 | 67.46 | 65.10 | 67.46 | 500 | +0.75(+1.12%) |
Aug 22, 2019 | 67.16 | 67.22 | 66.71 | 66.71 | 951 | +1.21(+1.85%) |
Aug 20, 2019 | 65.50 | 65.50 | 65.50 | 0 | -0.40(-0.61%) | |
Aug 19, 2019 | 66.02 | 66.97 | 65.85 | 65.90 | 1,722 | -0.81(-1.21%) |
Aug 16, 2019 | 65.11 | 67.04 | 65.11 | 66.71 | 3,000 | +2.40(+3.73%) |
Aug 15, 2019 | 65.32 | 65.32 | 64.31 | 64.31 | 11,759 | -1.44(-2.18%) |
Aug 14, 2019 | 66.28 | 66.28 | 65.75 | 65.75 | 645 | -2.44(-3.59%) |
Aug 13, 2019 | 67.72 | 68.37 | 67.71 | 68.19 | 2,054 | -0.41(-0.60%) |
Aug 12, 2019 | 68.60 | 68.60 | 68.60 | 58 | +0.00(+0.00%) | |
Aug 09, 2019 | 68.03 | 68.60 | 67.72 | 68.60 | 2,900 | -1.60(-2.28%) |
Aug 08, 2019 | 69.25 | 70.20 | 69.25 | 70.20 | 1,381 | +0.95(+1.37%) |
Aug 07, 2019 | 69.75 | 69.75 | 69.25 | 69.25 | 360 | -1.10(-1.56%) |
Aug 06, 2019 | 69.74 | 70.35 | 69.70 | 70.35 | 7,710 | -3.85(-5.19%) |
Aug 05, 2019 | 74.20 | 74.20 | 74.20 | 81 | +0.00(+0.00%) | |
Aug 02, 2019 | 74.20 | 74.20 | 74.20 | 290 | +0.00(+0.00%) | |
Aug 01, 2019 | 74.50 | 74.76 | 73.63 | 74.20 | 893 | -0.43(-0.58%) |
Jul 31, 2019 | 74.63 | 74.63 | 74.63 | 3 | +0.00(+0.00%) | |
Jul 30, 2019 | 74.63 | 74.63 | 74.63 | 124 | +0.00(+0.00%) | |
Jul 29, 2019 | 74.83 | 74.83 | 74.63 | 74.63 | 312 | -1.61(-2.11%) |
Jul 26, 2019 | 76.24 | 76.24 | 76.24 | 25 | +0.00(+0.00%) | |
Jul 25, 2019 | 77.07 | 77.07 | 76.24 | 76.24 | 499 | -1.64(-2.10%) |
Jul 24, 2019 | 77.88 | 77.88 | 77.88 | 77.88 | 284 | +1.38(+1.80%) |
Jul 23, 2019 | 77.05 | 77.38 | 76.50 | 76.50 | 752 | +2.50(+3.38%) |
Jul 22, 2019 | 74.00 | 74.00 | 74.00 | 74.00 | 400 | -0.10(-0.13%) |
Jul 19, 2019 | 74.10 | 74.10 | 74.10 | 28 | +0.00(+0.00%) | |
Jul 18, 2019 | 74.40 | 74.40 | 74.00 | 74.10 | 2,311 | -0.85(-1.13%) |
Jul 17, 2019 | 74.56 | 74.95 | 74.40 | 74.95 | 1,260 | -0.03(-0.05%) |
Jul 16, 2019 | 74.60 | 75.28 | 74.45 | 74.98 | 803 | +0.58(+0.79%) |
Jul 15, 2019 | 75.45 | 75.45 | 74.40 | 74.40 | 475 | +0.55(+0.74%) |
Jul 12, 2019 | 73.85 | 73.85 | 73.85 | 73.85 | 6,200 | +0.00(+0.00%) |
Jul 11, 2019 | 73.85 | 73.85 | 73.85 | 73.85 | 282 | +0.20(+0.27%) |
Jul 10, 2019 | 73.65 | 73.65 | 73.65 | 73.65 | 359 | +0.35(+0.48%) |
Jul 09, 2019 | 73.30 | 73.30 | 73.30 | 73.30 | 8,531 | -0.90(-1.21%) |
Jul 08, 2019 | 74.20 | 74.20 | 74.00 | 74.20 | 1,028 | -0.60(-0.80%) |
Jul 05, 2019 | 74.80 | 74.80 | 74.80 | 16 | +0.00(+0.00%) | |
Jul 03, 2019 | 74.80 | 74.80 | 74.80 | 74.80 | 100 | +1.40(+1.91%) |
Jul 02, 2019 | 73.40 | 73.40 | 73.40 | 73.40 | 557 | -0.95(-1.28%) |
Jul 01, 2019 | 74.15 | 74.35 | 74.15 | 74.35 | 454 | +1.10(+1.50%) |
Jun 28, 2019 | 73.25 | 73.25 | 73.25 | 36 | +0.00(+0.00%) | |
Jun 27, 2019 | 74.25 | 74.25 | 73.25 | 73.25 | 2,166 | -1.16(-1.56%) |
Jun 26, 2019 | 72.60 | 74.41 | 72.60 | 74.41 | 2,476 | +1.82(+2.51%) |
Jun 25, 2019 | 72.59 | 72.59 | 72.59 | 132 | +0.00(+0.00%) | |
Jun 24, 2019 | 72.30 | 72.80 | 72.10 | 72.59 | 793 | +0.89(+1.24%) |
Jun 21, 2019 | 71.70 | 71.70 | 71.70 | 136 | +0.00(+0.00%) | |
Jun 20, 2019 | 73.25 | 73.25 | 71.70 | 71.70 | 1,602 | +0.45(+0.63%) |
Jun 19, 2019 | 71.25 | 71.25 | 71.25 | 71.25 | 452 | +1.05(+1.50%) |
Jun 18, 2019 | 70.47 | 70.47 | 70.20 | 70.20 | 420 | +0.03(+0.04%) |
Jun 17, 2019 | 69.40 | 70.17 | 69.40 | 70.17 | 818 | +0.58(+0.83%) |
Jun 14, 2019 | 70.50 | 70.50 | 69.40 | 69.60 | 4,100 | -1.14(-1.61%) |
Jun 13, 2019 | 71.70 | 71.70 | 70.74 | 70.74 | 1,523 | -0.08(-0.11%) |
Jun 12, 2019 | 70.60 | 70.60 | 70.81 | 663 | +0.21(+0.30%) | |
Jun 11, 2019 | 70.60 | 70.60 | 70.60 | 70.60 | 260 | -0.65(-0.91%) |
Jun 10, 2019 | 72.09 | 72.09 | 71.25 | 71.25 | 320 | +0.00(+0.00%) |
Jun 07, 2019 | 71.25 | 71.25 | 71.25 | 71.25 | 200 | +0.52(+0.74%) |
Jun 06, 2019 | 69.86 | 70.73 | 69.85 | 70.73 | 916 | -0.30(-0.43%) |
Jun 05, 2019 | 70.84 | 71.03 | 70.84 | 71.03 | 417 | +0.09(+0.13%) |
Jun 04, 2019 | 71.00 | 71.00 | 70.94 | 70.94 | 261 | +2.20(+3.20%) |
Jun 03, 2019 | 68.85 | 68.85 | 68.50 | 68.74 | 873 | -0.69(-0.99%) |
May 31, 2019 | 68.00 | 69.43 | 68.00 | 69.43 | 6,800 | -0.52(-0.74%) |
May 30, 2019 | 70.29 | 70.49 | 69.95 | 69.95 | 753 | +0.24(+0.34%) |
May 29, 2019 | 70.30 | 70.85 | 69.71 | 69.71 | 782 | -1.79(-2.50%) |
May 28, 2019 | 71.30 | 71.89 | 71.30 | 71.50 | 410 | +0.16(+0.22%) |
May 24, 2019 | 71.47 | 71.61 | 70.70 | 71.34 | 700 | +1.39(+1.99%) |
May 23, 2019 | 71.00 | 71.10 | 69.95 | 69.95 | 640 | -1.35(-1.89%) |
May 22, 2019 | 71.30 | 71.30 | 71.30 | 71.30 | 624 | -0.60(-0.83%) |
May 21, 2019 | 72.80 | 72.80 | 71.90 | 71.90 | 854 | -7.05(-8.93%) |
May 20, 2019 | 78.95 | 78.95 | 78.95 | 169 | +0.00(+0.00%) | |
May 17, 2019 | 78.95 | 78.95 | 78.95 | 72 | +0.00(+0.00%) | |
May 16, 2019 | 78.95 | 78.95 | 78.95 | 78.95 | 217 | +0.25(+0.32%) |
May 15, 2019 | 75.50 | 78.74 | 75.50 | 78.70 | 3,454 | +3.05(+4.03%) |
May 14, 2019 | 75.65 | 75.65 | 75.65 | 75.65 | 234 | -0.40(-0.53%) |
May 13, 2019 | 76.50 | 76.79 | 75.83 | 76.05 | 1,116 | -1.07(-1.39%) |
May 10, 2019 | 77.27 | 77.27 | 77.12 | 77.12 | 1,000 | +0.17(+0.22%) |
May 09, 2019 | 78.05 | 78.30 | 76.95 | 76.95 | 1,015 | -2.40(-3.02%) |
May 08, 2019 | 79.35 | 79.35 | 79.35 | 79.35 | 284 | -0.65(-0.81%) |
May 07, 2019 | 80.00 | 80.00 | 80.00 | 80.00 | 330 | -3.06(-3.68%) |
May 06, 2019 | 82.70 | 83.06 | 82.70 | 83.06 | 394 | -1.44(-1.71%) |
May 03, 2019 | 84.00 | 84.50 | 84.00 | 84.50 | 3,000 | -0.50(-0.59%) |
May 02, 2019 | 85.55 | 85.55 | 85.00 | 85.00 | 200 | -2.00(-2.30%) |
May 01, 2019 | 84.60 | 87.00 | 84.60 | 87.00 | 1,421 | +2.95(+3.51%) |
Apr 29, 2019 | 84.05 | 84.05 | 84.05 | 0 | -1.15(-1.35%) | |
Apr 26, 2019 | 85.20 | 85.20 | 85.20 | 30 | +0.00(+0.00%) | |
Apr 25, 2019 | 85.20 | 85.20 | 85.20 | 50 | +0.00(+0.00%) | |
Apr 24, 2019 | 84.90 | 85.22 | 84.90 | 85.20 | 1,318 | -1.85(-2.13%) |
Apr 23, 2019 | 87.05 | 87.05 | 87.05 | 87.05 | 664 | +0.70(+0.81%) |
Apr 22, 2019 | 86.35 | 86.35 | 86.35 | 86.35 | 103 | -0.55(-0.63%) |
Apr 18, 2019 | 86.87 | 86.90 | 86.65 | 86.90 | 500 | -1.10(-1.25%) |
Apr 17, 2019 | 87.10 | 88.25 | 87.10 | 88.00 | 1,558 | +2.30(+2.68%) |
Apr 16, 2019 | 87.00 | 87.00 | 85.70 | 85.70 | 2,070 | +0.91(+1.07%) |
Apr 15, 2019 | 86.55 | 86.55 | 84.79 | 84.79 | 654 | +0.44(+0.52%) |
Apr 12, 2019 | 84.35 | 84.35 | 84.35 | 84.35 | 400 | +2.10(+2.55%) |
Apr 11, 2019 | 82.25 | 82.25 | 82.25 | 82.25 | 685 | -0.25(-0.30%) |
Apr 10, 2019 | 82.50 | 82.50 | 82.50 | 82.50 | 120 | -0.28(-0.34%) |
Apr 09, 2019 | 82.50 | 82.78 | 82.18 | 82.78 | 1,124 | +1.08(+1.33%) |
Apr 08, 2019 | 81.70 | 81.70 | 81.70 | 70 | +0.00(+0.00%) | |
Apr 05, 2019 | 82.65 | 82.65 | 81.35 | 81.70 | 1,300 | +0.85(+1.05%) |
Apr 04, 2019 | 80.85 | 80.85 | 80.85 | 61 | +0.00(+0.00%) | |
Apr 03, 2019 | 82.55 | 82.55 | 80.85 | 80.85 | 50,570 | +0.62(+0.77%) |
Apr 02, 2019 | 80.00 | 80.23 | 79.45 | 80.23 | 924 | +1.08(+1.36%) |
Apr 01, 2019 | 77.75 | 79.35 | 77.75 | 79.15 | 1,816 | +2.76(+3.61%) |
Mar 29, 2019 | 76.39 | 76.39 | 76.39 | 76.39 | 200 | -1.36(-1.75%) |
Mar 28, 2019 | 77.75 | 77.75 | 77.75 | 90 | +0.00(+0.00%) | |
Mar 27, 2019 | 77.75 | 77.75 | 77.75 | 2 | +0.00(+0.00%) | |
Mar 26, 2019 | 76.29 | 77.75 | 76.29 | 77.75 | 476 | -0.25(-0.32%) |
Mar 25, 2019 | 78.00 | 78.00 | 78.00 | 78.00 | 364 | -1.00(-1.27%) |
Mar 22, 2019 | 79.80 | 79.80 | 78.01 | 79.00 | 800 | -1.00(-1.25%) |
Mar 21, 2019 | 80.30 | 80.79 | 80.00 | 80.00 | 630 | -1.39(-1.71%) |
Mar 20, 2019 | 80.80 | 82.00 | 80.80 | 81.39 | 1,333 | -5.26(-6.07%) |
Mar 19, 2019 | 86.00 | 86.65 | 86.00 | 86.65 | 740 | +2.47(+2.93%) |
Mar 18, 2019 | 84.20 | 84.20 | 84.18 | 84.18 | 1,084 | -0.02(-0.02%) |
Mar 15, 2019 | 84.15 | 84.20 | 84.15 | 84.20 | 200 | +0.42(+0.50%) |
Mar 14, 2019 | 83.78 | 83.78 | 83.78 | 83.78 | 328 | -0.42(-0.50%) |
Mar 13, 2019 | 83.65 | 84.20 | 83.65 | 84.20 | 3,690 | +1.81(+2.19%) |
Mar 12, 2019 | 82.39 | 82.39 | 82.02 | 82.39 | 34,840 | +1.39(+1.72%) |
Mar 11, 2019 | 81.00 | 81.00 | 81.00 | 81.00 | 185 | -3.15(-3.74%) |
Mar 08, 2019 | 84.15 | 84.15 | 84.15 | 64 | +0.00(+0.00%) | |
Mar 07, 2019 | 84.15 | 84.15 | 84.15 | 55 | +0.00(+0.00%) | |
Mar 06, 2019 | 84.15 | 84.15 | 84.15 | 103 | +0.00(+0.00%) | |
Mar 05, 2019 | 84.53 | 84.53 | 84.15 | 84.15 | 1,600 | +0.00(+0.00%) |
Mar 04, 2019 | 85.70 | 85.70 | 83.80 | 84.15 | 6,482 | -0.85(-1.00%) |
Mar 01, 2019 | 85.00 | 85.00 | 85.00 | 85.00 | 800 | +0.58(+0.69%) |
Feb 28, 2019 | 84.42 | 84.42 | 84.42 | 28 | +0.00(+0.00%) | |
Feb 27, 2019 | 84.42 | 84.42 | 84.42 | 84.42 | 32,534 | +0.51(+0.61%) |
Feb 26, 2019 | 84.10 | 84.10 | 83.91 | 83.91 | 399 | -0.65(-0.77%) |
Feb 25, 2019 | 83.75 | 85.00 | 83.75 | 84.56 | 506 | +1.64(+1.98%) |
Feb 22, 2019 | 82.35 | 82.92 | 82.35 | 82.92 | 800 | +0.97(+1.18%) |
Feb 21, 2019 | 81.95 | 81.95 | 81.95 | 81.95 | 163 | -0.45(-0.55%) |
Feb 20, 2019 | 81.95 | 82.40 | 81.95 | 82.40 | 764 | +2.20(+2.74%) |
Feb 19, 2019 | 81.56 | 81.56 | 80.20 | 80.20 | 2,163 | +1.55(+1.97%) |
Feb 15, 2019 | 78.83 | 80.07 | 78.65 | 78.65 | 53,400 | -0.18(-0.23%) |
Feb 14, 2019 | 78.83 | 78.83 | 78.83 | 78.83 | 258 | -0.92(-1.15%) |
Feb 13, 2019 | 79.00 | 79.75 | 79.00 | 79.75 | 729 | +1.40(+1.79%) |
Feb 12, 2019 | 79.90 | 79.90 | 78.35 | 78.35 | 80,594 | +0.06(+0.08%) |
Feb 11, 2019 | 78.29 | 78.29 | 78.29 | 78.29 | 277 | +0.00(+0.00%) |
Feb 08, 2019 | 79.60 | 79.60 | 78.29 | 78.29 | 700 | -2.14(-2.66%) |
Feb 07, 2019 | 81.00 | 81.00 | 80.43 | 80.43 | 630 | -3.18(-3.80%) |
Feb 05, 2019 | 83.61 | 83.61 | 83.61 | 0 | -0.62(-0.74%) | |
Feb 04, 2019 | 84.23 | 84.23 | 84.23 | 95 | +0.00(+0.00%) | |
Feb 01, 2019 | 84.23 | 84.23 | 84.23 | 116 | +0.00(+0.00%) | |
Jan 31, 2019 | 84.23 | 84.23 | 84.23 | 99 | +0.00(+0.00%) | |
Jan 30, 2019 | 84.50 | 84.50 | 83.04 | 84.23 | 1,073 | +0.08(+0.10%) |
Jan 29, 2019 | 84.15 | 84.15 | 84.15 | 84.15 | 125 | -0.05(-0.06%) |
Jan 28, 2019 | 84.20 | 84.20 | 84.20 | 89 | +0.00(+0.00%) | |
Jan 25, 2019 | 85.00 | 85.00 | 84.20 | 84.20 | 300 | +1.20(+1.45%) |
Jan 24, 2019 | 83.00 | 83.00 | 83.00 | 83.00 | 320 | +0.65(+0.79%) |
Jan 23, 2019 | 82.00 | 82.72 | 82.00 | 82.35 | 772 | -0.75(-0.90%) |
Jan 22, 2019 | 82.92 | 83.10 | 81.75 | 83.10 | 1,017 | +0.16(+0.19%) |
Jan 18, 2019 | 82.94 | 82.94 | 82.94 | 82.94 | 200 | +2.09(+2.59%) |
Jan 17, 2019 | 80.50 | 80.85 | 80.50 | 80.85 | 358 | +0.51(+0.63%) |
Jan 16, 2019 | 82.10 | 82.10 | 80.34 | 80.34 | 407 | -1.80(-2.19%) |
Jan 15, 2019 | 81.35 | 82.70 | 81.35 | 82.14 | 532 | +0.17(+0.21%) |
Jan 14, 2019 | 81.86 | 82.05 | 81.86 | 81.97 | 682 | -2.58(-3.06%) |
Jan 11, 2019 | 84.55 | 84.55 | 84.55 | 100 | +0.00(+0.00%) | |
Jan 10, 2019 | 83.62 | 84.55 | 83.62 | 84.55 | 2,250 | +0.20(+0.24%) |
Jan 09, 2019 | 84.35 | 84.35 | 84.35 | 84.35 | 135 | +0.56(+0.67%) |
Jan 08, 2019 | 83.90 | 83.90 | 83.79 | 83.79 | 568 | +1.09(+1.32%) |
Jan 07, 2019 | 82.90 | 82.90 | 82.70 | 82.70 | 403 | +1.66(+2.05%) |
Jan 04, 2019 | 81.04 | 81.04 | 81.04 | 81.04 | 200 | +3.14(+4.03%) |
Jan 03, 2019 | 77.72 | 78.84 | 77.72 | 77.90 | 4,509 | -1.63(-2.05%) |