Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 80.66 | 81.43 | 79.64 | 81.08 | 770,700 | +0.05(+0.06%) |
Dec 30, 2019 | 82.45 | 82.45 | 80.56 | 81.03 | 292,684 | -1.41(-1.71%) |
Dec 27, 2019 | 83.00 | 83.25 | 81.54 | 82.44 | 144,700 | -0.25(-0.30%) |
Dec 26, 2019 | 82.58 | 83.48 | 82.34 | 82.69 | 250,581 | +0.18(+0.22%) |
Dec 24, 2019 | 82.69 | 82.83 | 81.85 | 82.51 | 110,500 | -0.12(-0.15%) |
Dec 23, 2019 | 82.06 | 83.07 | 81.26 | 82.63 | 427,384 | +0.62(+0.76%) |
Dec 20, 2019 | 79.79 | 82.20 | 79.41 | 82.01 | 477,100 | +2.57(+3.24%) |
Dec 19, 2019 | 79.55 | 79.55 | 78.70 | 79.44 | 274,114 | -0.12(-0.15%) |
Dec 18, 2019 | 79.40 | 80.64 | 79.02 | 79.56 | 355,955 | +0.61(+0.77%) |
Dec 17, 2019 | 78.42 | 80.47 | 77.95 | 78.95 | 384,505 | +0.51(+0.65%) |
Dec 16, 2019 | 78.98 | 79.78 | 78.28 | 78.44 | 324,589 | -0.17(-0.22%) |
Dec 13, 2019 | 77.63 | 78.64 | 77.34 | 78.61 | 283,500 | +0.81(+1.04%) |
Dec 12, 2019 | 77.83 | 79.04 | 77.18 | 77.80 | 377,845 | -0.03(-0.04%) |
Dec 11, 2019 | 79.42 | 79.89 | 76.58 | 77.83 | 380,363 | -1.63(-2.05%) |
Dec 10, 2019 | 80.53 | 80.88 | 78.84 | 79.46 | 388,720 | -1.38(-1.71%) |
Dec 09, 2019 | 81.52 | 81.69 | 80.55 | 80.84 | 316,511 | -0.75(-0.92%) |
Dec 06, 2019 | 82.35 | 83.01 | 81.36 | 81.59 | 430,600 | +0.10(+0.12%) |
Dec 05, 2019 | 82.29 | 82.78 | 81.37 | 81.49 | 233,850 | -0.70(-0.85%) |
Dec 04, 2019 | 82.87 | 83.39 | 82.11 | 82.19 | 275,669 | -0.56(-0.68%) |
Dec 03, 2019 | 81.90 | 82.94 | 80.54 | 82.75 | 523,125 | -0.75(-0.90%) |
Dec 02, 2019 | 84.44 | 84.83 | 82.19 | 83.50 | 345,850 | -0.93(-1.10%) |
Nov 29, 2019 | 84.67 | 84.91 | 83.80 | 84.43 | 148,000 | -0.49(-0.58%) |
Nov 27, 2019 | 85.13 | 85.74 | 84.37 | 84.92 | 270,600 | +0.25(+0.30%) |
Nov 26, 2019 | 83.89 | 85.12 | 83.27 | 84.67 | 449,088 | +0.74(+0.88%) |
Nov 25, 2019 | 82.79 | 84.14 | 82.33 | 83.93 | 388,442 | +1.61(+1.96%) |
Nov 22, 2019 | 82.84 | 83.03 | 81.66 | 82.32 | 337,200 | -0.41(-0.50%) |
Nov 21, 2019 | 82.53 | 83.33 | 81.96 | 82.73 | 551,005 | +0.33(+0.40%) |
Nov 20, 2019 | 80.11 | 82.68 | 79.97 | 82.40 | 576,008 | +1.96(+2.44%) |
Nov 19, 2019 | 78.34 | 80.85 | 78.01 | 80.44 | 724,968 | +2.38(+3.05%) |
Nov 18, 2019 | 78.10 | 78.82 | 77.05 | 78.06 | 305,901 | -0.44(-0.56%) |
Nov 15, 2019 | 77.94 | 78.83 | 76.89 | 78.50 | 364,500 | +0.95(+1.23%) |
Nov 14, 2019 | 75.26 | 78.61 | 75.08 | 77.55 | 449,216 | +2.03(+2.69%) |
Nov 13, 2019 | 73.72 | 76.27 | 73.48 | 75.52 | 525,208 | +1.57(+2.12%) |
Nov 12, 2019 | 74.17 | 74.72 | 72.95 | 73.95 | 320,109 | -0.30(-0.40%) |
Nov 11, 2019 | 73.75 | 74.88 | 72.56 | 74.25 | 417,555 | +2.19(+3.04%) |
Nov 08, 2019 | 67.85 | 72.78 | 67.40 | 72.06 | 746,000 | +3.28(+4.77%) |
Nov 07, 2019 | 67.17 | 71.88 | 64.10 | 68.78 | 1,232,062 | +0.44(+0.64%) |
Nov 06, 2019 | 68.96 | 68.97 | 66.68 | 68.34 | 710,546 | -1.02(-1.47%) |
Nov 05, 2019 | 68.57 | 69.85 | 67.99 | 69.36 | 400,763 | +1.04(+1.52%) |
Nov 04, 2019 | 70.68 | 70.90 | 68.14 | 68.32 | 388,059 | -1.73(-2.47%) |
Nov 01, 2019 | 72.09 | 72.11 | 69.74 | 70.05 | 498,200 | -1.44(-2.01%) |
Oct 31, 2019 | 72.08 | 72.78 | 70.54 | 71.49 | 411,427 | -1.15(-1.58%) |
Oct 30, 2019 | 71.65 | 73.19 | 70.02 | 72.64 | 414,521 | +1.13(+1.58%) |
Oct 29, 2019 | 70.67 | 72.10 | 70.39 | 71.51 | 386,874 | +0.66(+0.93%) |
Oct 28, 2019 | 70.50 | 71.68 | 69.58 | 70.85 | 422,430 | +1.03(+1.48%) |
Oct 25, 2019 | 68.59 | 70.06 | 67.88 | 69.82 | 338,100 | +1.02(+1.48%) |
Oct 24, 2019 | 66.03 | 70.34 | 66.03 | 68.80 | 884,743 | +3.39(+5.18%) |
Oct 23, 2019 | 66.05 | 67.13 | 64.86 | 65.41 | 764,143 | -0.89(-1.34%) |
Oct 22, 2019 | 71.10 | 71.80 | 66.11 | 66.30 | 733,016 | -4.75(-6.69%) |
Oct 21, 2019 | 73.15 | 73.46 | 70.60 | 71.05 | 642,947 | -1.45(-2.00%) |
Oct 18, 2019 | 75.15 | 75.40 | 71.10 | 72.50 | 667,600 | -3.24(-4.28%) |
Oct 17, 2019 | 76.29 | 76.60 | 75.40 | 75.74 | 195,039 | -0.42(-0.55%) |
Oct 16, 2019 | 77.37 | 77.37 | 75.50 | 76.16 | 264,928 | -2.04(-2.61%) |
Oct 15, 2019 | 77.83 | 78.89 | 77.64 | 78.20 | 269,634 | +0.37(+0.48%) |
Oct 14, 2019 | 77.59 | 78.90 | 77.05 | 77.83 | 273,091 | +0.81(+1.05%) |
Oct 11, 2019 | 76.76 | 78.04 | 76.11 | 77.02 | 305,400 | +1.56(+2.07%) |
Oct 10, 2019 | 75.55 | 77.01 | 75.15 | 75.46 | 530,666 | -0.19(-0.25%) |
Oct 09, 2019 | 74.61 | 75.92 | 74.30 | 75.65 | 315,866 | +1.89(+2.56%) |
Oct 08, 2019 | 74.85 | 75.19 | 73.19 | 73.76 | 322,890 | -1.85(-2.45%) |
Oct 07, 2019 | 74.94 | 76.08 | 74.48 | 75.61 | 463,305 | +0.60(+0.80%) |
Oct 04, 2019 | 74.00 | 75.70 | 73.45 | 75.01 | 527,900 | +1.61(+2.19%) |
Oct 03, 2019 | 71.36 | 73.92 | 70.20 | 73.40 | 557,922 | +1.73(+2.41%) |
Oct 02, 2019 | 74.18 | 74.45 | 70.82 | 71.67 | 1,002,654 | -3.54(-4.71%) |
Oct 01, 2019 | 79.36 | 79.65 | 75.07 | 75.21 | 776,320 | -3.66(-4.64%) |
Sep 30, 2019 | 78.88 | 79.81 | 77.94 | 78.87 | 489,199 | +0.02(+0.03%) |
Sep 27, 2019 | 81.95 | 82.50 | 77.39 | 78.85 | 277,700 | -2.56(-3.14%) |
Sep 26, 2019 | 81.01 | 82.14 | 80.52 | 81.41 | 348,582 | +0.23(+0.28%) |
Sep 25, 2019 | 79.84 | 81.38 | 79.11 | 81.18 | 387,152 | +1.36(+1.70%) |
Sep 24, 2019 | 80.89 | 81.67 | 78.70 | 79.82 | 390,377 | -0.73(-0.91%) |
Sep 23, 2019 | 79.83 | 80.98 | 79.23 | 80.55 | 329,733 | +0.48(+0.60%) |
Sep 20, 2019 | 80.74 | 81.48 | 78.95 | 80.07 | 768,900 | -0.65(-0.81%) |
Sep 19, 2019 | 81.63 | 82.06 | 80.31 | 80.72 | 321,051 | -0.37(-0.46%) |
Sep 18, 2019 | 81.23 | 81.56 | 79.63 | 81.09 | 221,527 | +0.07(+0.09%) |
Sep 17, 2019 | 79.95 | 81.65 | 78.92 | 81.02 | 356,886 | +1.42(+1.78%) |
Sep 16, 2019 | 79.09 | 80.36 | 78.96 | 79.60 | 360,086 | -0.34(-0.43%) |
Sep 13, 2019 | 81.40 | 82.28 | 79.40 | 79.94 | 276,800 | -1.54(-1.89%) |
Sep 12, 2019 | 81.25 | 83.12 | 81.16 | 81.48 | 491,283 | +1.28(+1.60%) |
Sep 11, 2019 | 81.61 | 81.89 | 78.80 | 80.20 | 636,254 | -1.37(-1.68%) |
Sep 10, 2019 | 84.01 | 84.01 | 79.56 | 81.57 | 614,510 | -2.83(-3.35%) |
Sep 09, 2019 | 87.74 | 87.74 | 83.88 | 84.40 | 422,972 | -3.07(-3.51%) |
Sep 06, 2019 | 88.14 | 88.86 | 87.03 | 87.47 | 433,000 | -0.32(-0.36%) |
Sep 05, 2019 | 89.43 | 89.70 | 86.81 | 87.79 | 442,029 | -0.69(-0.78%) |
Sep 04, 2019 | 89.01 | 89.79 | 88.07 | 88.48 | 347,812 | +0.33(+0.37%) |
Sep 03, 2019 | 89.31 | 90.29 | 87.85 | 88.15 | 259,526 | -1.80(-2.00%) |
Aug 30, 2019 | 90.00 | 90.46 | 88.30 | 89.95 | 261,000 | +0.07(+0.08%) |
Aug 29, 2019 | 89.72 | 90.56 | 89.23 | 89.88 | 187,983 | +1.07(+1.20%) |
Aug 28, 2019 | 88.88 | 89.34 | 87.55 | 88.81 | 280,453 | +0.08(+0.09%) |
Aug 27, 2019 | 90.74 | 91.18 | 88.30 | 88.73 | 362,178 | -1.21(-1.35%) |
Aug 26, 2019 | 90.62 | 90.62 | 88.97 | 89.94 | 208,688 | +0.46(+0.51%) |
Aug 23, 2019 | 91.41 | 92.33 | 89.03 | 89.48 | 349,800 | -2.34(-2.55%) |
Aug 22, 2019 | 91.04 | 92.24 | 90.23 | 91.82 | 274,215 | +1.08(+1.19%) |
Aug 21, 2019 | 91.42 | 91.68 | 90.34 | 90.74 | 367,455 | +0.24(+0.27%) |
Aug 20, 2019 | 91.24 | 91.24 | 89.82 | 90.50 | 360,292 | -1.01(-1.10%) |
Aug 19, 2019 | 93.63 | 93.63 | 91.39 | 91.51 | 317,953 | -0.93(-1.01%) |
Aug 16, 2019 | 91.43 | 92.66 | 91.39 | 92.44 | 378,100 | +1.73(+1.91%) |
Aug 15, 2019 | 88.45 | 91.09 | 87.16 | 90.71 | 385,471 | +2.61(+2.96%) |
Aug 14, 2019 | 87.96 | 89.23 | 87.56 | 88.10 | 400,227 | -1.59(-1.77%) |
Aug 13, 2019 | 86.22 | 89.73 | 86.05 | 89.69 | 586,719 | +3.50(+4.06%) |
Aug 12, 2019 | 86.51 | 87.90 | 85.31 | 86.19 | 485,557 | -0.87(-1.00%) |
Aug 09, 2019 | 85.42 | 87.69 | 85.18 | 87.06 | 719,800 | +1.05(+1.22%) |
Aug 08, 2019 | 79.02 | 89.39 | 79.02 | 86.01 | 1,164,310 | +11.32(+15.16%) |
Aug 07, 2019 | 73.98 | 75.69 | 73.87 | 74.69 | 361,265 | +0.04(+0.05%) |
Aug 06, 2019 | 74.55 | 76.83 | 74.39 | 74.65 | 361,007 | +0.83(+1.12%) |
Aug 05, 2019 | 75.15 | 75.15 | 72.65 | 73.82 | 496,561 | -3.01(-3.92%) |
Aug 02, 2019 | 76.91 | 77.95 | 76.24 | 76.83 | 361,700 | -0.43(-0.56%) |
Aug 01, 2019 | 79.80 | 81.08 | 77.13 | 77.26 | 847,570 | -2.61(-3.27%) |
Jul 31, 2019 | 80.44 | 81.10 | 78.22 | 79.87 | 412,530 | -0.62(-0.77%) |
Jul 30, 2019 | 80.16 | 81.00 | 79.52 | 80.49 | 281,830 | +0.33(+0.41%) |
Jul 29, 2019 | 80.11 | 80.28 | 77.39 | 80.16 | 285,528 | +0.09(+0.11%) |
Jul 26, 2019 | 79.26 | 80.35 | 79.05 | 80.07 | 409,000 | +1.24(+1.57%) |
Jul 25, 2019 | 79.59 | 79.94 | 78.82 | 78.83 | 342,423 | -0.87(-1.09%) |
Jul 24, 2019 | 78.91 | 80.00 | 78.64 | 79.70 | 208,326 | +0.66(+0.84%) |
Jul 23, 2019 | 80.60 | 80.74 | 78.37 | 79.04 | 335,447 | -1.20(-1.50%) |
Jul 22, 2019 | 79.95 | 80.98 | 79.95 | 80.24 | 251,756 | +0.26(+0.33%) |
Jul 19, 2019 | 81.10 | 81.80 | 79.89 | 79.98 | 189,400 | -0.98(-1.21%) |
Jul 18, 2019 | 80.49 | 81.12 | 79.60 | 80.96 | 348,313 | +0.22(+0.27%) |
Jul 17, 2019 | 80.73 | 81.47 | 80.21 | 80.74 | 299,341 | +0.09(+0.11%) |
Jul 16, 2019 | 80.58 | 81.35 | 80.12 | 80.65 | 480,577 | +0.02(+0.02%) |
Jul 15, 2019 | 81.08 | 81.35 | 80.29 | 80.63 | 425,058 | -0.55(-0.68%) |
Jul 12, 2019 | 80.00 | 81.54 | 79.50 | 81.18 | 459,100 | +1.37(+1.72%) |
Jul 11, 2019 | 80.33 | 80.99 | 79.03 | 79.81 | 515,887 | -0.06(-0.08%) |
Jul 10, 2019 | 79.57 | 80.58 | 79.16 | 79.87 | 699,525 | +0.77(+0.97%) |
Jul 09, 2019 | 76.86 | 79.74 | 76.53 | 79.10 | 606,971 | +1.87(+2.42%) |
Jul 08, 2019 | 77.04 | 77.64 | 76.05 | 77.23 | 574,512 | -0.06(-0.08%) |
Jul 05, 2019 | 77.76 | 78.07 | 76.33 | 77.29 | 141,300 | -1.10(-1.40%) |
Jul 03, 2019 | 77.13 | 78.98 | 77.03 | 78.39 | 240,600 | +1.26(+1.63%) |
Jul 02, 2019 | 76.79 | 77.13 | 75.77 | 77.13 | 314,743 | +0.34(+0.44%) |
Jul 01, 2019 | 77.55 | 77.96 | 75.33 | 76.79 | 443,814 | +0.43(+0.56%) |
Jun 28, 2019 | 76.71 | 77.57 | 75.66 | 76.36 | 968,900 | -0.01(-0.01%) |
Jun 27, 2019 | 74.82 | 76.42 | 74.74 | 76.37 | 205,234 | +1.79(+2.40%) |
Jun 26, 2019 | 74.91 | 76.10 | 74.39 | 74.58 | 317,585 | +0.21(+0.28%) |
Jun 25, 2019 | 75.52 | 75.79 | 73.76 | 74.37 | 303,635 | -1.14(-1.51%) |
Jun 24, 2019 | 77.95 | 78.00 | 75.38 | 75.51 | 334,723 | -2.29(-2.94%) |
Jun 21, 2019 | 77.66 | 78.79 | 77.40 | 77.80 | 1,018,400 | -0.34(-0.44%) |
Jun 20, 2019 | 78.96 | 79.57 | 77.51 | 78.14 | 355,616 | -0.16(-0.20%) |
Jun 19, 2019 | 76.92 | 78.42 | 76.52 | 78.30 | 503,388 | +1.80(+2.35%) |
Jun 18, 2019 | 77.37 | 77.90 | 76.31 | 76.50 | 372,079 | -0.12(-0.16%) |
Jun 17, 2019 | 75.75 | 78.36 | 75.44 | 76.62 | 772,602 | +1.46(+1.94%) |
Jun 14, 2019 | 73.30 | 76.25 | 73.30 | 75.16 | 403,000 | +1.72(+2.34%) |
Jun 13, 2019 | 74.26 | 74.61 | 72.76 | 73.44 | 584,203 | -0.55(-0.74%) |
Jun 12, 2019 | 71.16 | 74.05 | 71.16 | 73.99 | 671,133 | +2.68(+3.76%) |
Jun 11, 2019 | 72.00 | 72.61 | 70.58 | 71.31 | 526,895 | -0.37(-0.52%) |
Jun 10, 2019 | 69.57 | 71.76 | 68.75 | 71.68 | 880,490 | +3.01(+4.38%) |
Jun 07, 2019 | 70.90 | 71.53 | 68.59 | 68.67 | 767,000 | -1.67(-2.37%) |
Jun 06, 2019 | 69.75 | 70.98 | 68.42 | 70.34 | 3,647,317 | -0.07(-0.10%) |
Jun 05, 2019 | 69.60 | 70.94 | 67.60 | 70.41 | 1,141,018 | -2.43(-3.34%) |
Jun 04, 2019 | 69.93 | 72.96 | 68.98 | 72.84 | 677,343 | +3.86(+5.60%) |
Jun 03, 2019 | 73.28 | 73.61 | 68.62 | 68.98 | 428,215 | -4.26(-5.82%) |
May 31, 2019 | 73.05 | 74.71 | 71.73 | 73.24 | 403,100 | -0.93(-1.25%) |
May 30, 2019 | 74.00 | 75.31 | 73.54 | 74.17 | 423,148 | +0.18(+0.24%) |
May 29, 2019 | 73.62 | 74.36 | 72.42 | 73.99 | 405,662 | -0.06(-0.08%) |
May 28, 2019 | 74.29 | 75.50 | 73.82 | 74.05 | 251,909 | +0.16(+0.22%) |
May 24, 2019 | 72.90 | 73.99 | 72.37 | 73.89 | 260,600 | +1.36(+1.88%) |
May 23, 2019 | 73.59 | 73.96 | 71.60 | 72.53 | 222,488 | -1.92(-2.58%) |
May 22, 2019 | 72.09 | 74.58 | 72.09 | 74.45 | 238,643 | +2.08(+2.87%) |
May 21, 2019 | 71.92 | 72.89 | 71.92 | 72.37 | 167,573 | +0.95(+1.33%) |
May 20, 2019 | 71.50 | 72.47 | 70.88 | 71.42 | 184,801 | -0.76(-1.05%) |
May 17, 2019 | 72.82 | 73.92 | 72.00 | 72.18 | 190,600 | -1.34(-1.82%) |
May 16, 2019 | 72.60 | 74.44 | 72.60 | 73.52 | 293,661 | +1.15(+1.59%) |
May 15, 2019 | 70.78 | 72.76 | 70.78 | 72.37 | 278,157 | +0.87(+1.22%) |
May 14, 2019 | 70.52 | 71.75 | 70.10 | 71.50 | 156,272 | +1.39(+1.98%) |
May 13, 2019 | 70.81 | 71.48 | 69.79 | 70.11 | 403,046 | -2.37(-3.27%) |
May 10, 2019 | 70.82 | 72.49 | 70.38 | 72.48 | 669,700 | +1.47(+2.07%) |
May 09, 2019 | 68.17 | 71.04 | 68.04 | 71.01 | 546,123 | +1.69(+2.44%) |
May 08, 2019 | 72.94 | 72.95 | 68.28 | 69.32 | 921,163 | -3.56(-4.88%) |
May 07, 2019 | 73.37 | 74.38 | 72.25 | 72.88 | 833,783 | -1.10(-1.49%) |
May 06, 2019 | 73.25 | 74.86 | 72.92 | 73.98 | 358,648 | -1.14(-1.52%) |
May 03, 2019 | 74.72 | 75.24 | 73.64 | 75.12 | 163,300 | +1.05(+1.42%) |
May 02, 2019 | 73.65 | 74.57 | 73.53 | 74.07 | 241,829 | +0.47(+0.64%) |
May 01, 2019 | 75.65 | 75.65 | 73.14 | 73.60 | 365,558 | -1.82(-2.41%) |
Apr 30, 2019 | 75.60 | 75.98 | 74.31 | 75.42 | 333,735 | +0.00(+0.00%) |
Apr 29, 2019 | 74.77 | 76.08 | 74.59 | 75.42 | 448,302 | +0.90(+1.21%) |
Apr 26, 2019 | 74.07 | 75.00 | 73.28 | 74.52 | 262,600 | +0.48(+0.65%) |
Apr 25, 2019 | 73.47 | 74.34 | 72.56 | 74.04 | 261,296 | +0.67(+0.91%) |
Apr 24, 2019 | 72.57 | 74.55 | 72.54 | 73.37 | 569,944 | +1.12(+1.55%) |
Apr 23, 2019 | 70.38 | 72.65 | 70.19 | 72.25 | 756,021 | +2.22(+3.17%) |
Apr 22, 2019 | 68.53 | 70.19 | 68.45 | 70.03 | 264,517 | +1.44(+2.10%) |
Apr 18, 2019 | 68.85 | 69.05 | 67.43 | 68.59 | 203,100 | -0.44(-0.64%) |
Apr 17, 2019 | 69.77 | 69.77 | 68.21 | 69.03 | 297,187 | -0.58(-0.83%) |
Apr 16, 2019 | 69.95 | 70.33 | 69.30 | 69.61 | 256,365 | +0.06(+0.09%) |
Apr 15, 2019 | 68.84 | 69.78 | 68.51 | 69.55 | 176,857 | +0.81(+1.18%) |
Apr 12, 2019 | 68.56 | 68.81 | 67.69 | 68.74 | 177,300 | +0.52(+0.76%) |
Apr 11, 2019 | 68.32 | 68.69 | 67.78 | 68.22 | 249,214 | +0.11(+0.16%) |
Apr 10, 2019 | 67.40 | 68.31 | 67.08 | 68.11 | 340,146 | +1.12(+1.67%) |
Apr 09, 2019 | 66.35 | 67.47 | 66.08 | 66.99 | 222,101 | +0.47(+0.71%) |
Apr 08, 2019 | 66.58 | 66.87 | 65.47 | 66.52 | 114,643 | -0.14(-0.21%) |
Apr 05, 2019 | 66.39 | 66.75 | 65.54 | 66.66 | 256,200 | +0.45(+0.68%) |
Apr 04, 2019 | 67.96 | 68.25 | 65.00 | 66.21 | 462,251 | -1.85(-2.72%) |
Apr 03, 2019 | 68.89 | 69.97 | 67.97 | 68.06 | 373,277 | -2.40(-3.41%) |
Apr 02, 2019 | 69.98 | 70.55 | 68.94 | 70.46 | 169,618 | +0.75(+1.08%) |
Apr 01, 2019 | 69.85 | 70.19 | 68.89 | 69.71 | 158,159 | +0.45(+0.65%) |
Mar 29, 2019 | 69.87 | 69.87 | 69.06 | 69.26 | 301,900 | +0.06(+0.09%) |
Mar 28, 2019 | 68.58 | 69.38 | 67.86 | 69.20 | 249,265 | +0.79(+1.15%) |
Mar 27, 2019 | 69.43 | 70.05 | 67.69 | 68.41 | 175,895 | -1.18(-1.70%) |
Mar 26, 2019 | 69.37 | 70.36 | 69.01 | 69.59 | 166,824 | +0.84(+1.22%) |
Mar 25, 2019 | 68.19 | 69.42 | 68.00 | 68.75 | 236,068 | +0.31(+0.45%) |
Mar 22, 2019 | 70.28 | 71.28 | 68.39 | 68.44 | 221,500 | -2.35(-3.32%) |
Mar 21, 2019 | 69.36 | 71.54 | 69.36 | 70.79 | 206,614 | +1.19(+1.71%) |
Mar 20, 2019 | 69.51 | 70.70 | 69.08 | 69.60 | 199,775 | +0.15(+0.22%) |
Mar 19, 2019 | 69.50 | 70.00 | 68.39 | 69.45 | 273,167 | +0.45(+0.65%) |
Mar 18, 2019 | 68.44 | 69.29 | 67.97 | 69.00 | 184,497 | +0.75(+1.10%) |
Mar 15, 2019 | 67.87 | 69.21 | 67.13 | 68.25 | 539,900 | +0.25(+0.37%) |
Mar 14, 2019 | 68.06 | 68.84 | 67.81 | 68.00 | 478,847 | -0.24(-0.35%) |
Mar 13, 2019 | 69.65 | 70.09 | 68.10 | 68.24 | 334,869 | -1.41(-2.02%) |
Mar 12, 2019 | 69.23 | 69.70 | 67.90 | 69.65 | 479,592 | +0.48(+0.69%) |
Mar 11, 2019 | 68.60 | 70.14 | 68.60 | 69.17 | 360,142 | +0.76(+1.11%) |
Mar 08, 2019 | 67.10 | 68.50 | 66.94 | 68.41 | 253,900 | +0.94(+1.39%) |
Mar 07, 2019 | 67.13 | 68.12 | 67.06 | 67.47 | 266,328 | +0.42(+0.63%) |
Mar 06, 2019 | 68.10 | 68.71 | 66.25 | 67.05 | 338,870 | -1.20(-1.76%) |
Mar 05, 2019 | 68.94 | 69.42 | 68.18 | 68.25 | 255,319 | -0.83(-1.20%) |
Mar 04, 2019 | 71.60 | 71.76 | 66.50 | 69.08 | 642,480 | -1.92(-2.70%) |
Mar 01, 2019 | 70.00 | 72.00 | 69.64 | 71.00 | 967,500 | +2.18(+3.17%) |
Feb 28, 2019 | 67.40 | 69.38 | 67.24 | 68.82 | 466,346 | +0.89(+1.31%) |
Feb 27, 2019 | 66.54 | 68.55 | 66.54 | 67.93 | 230,125 | +1.12(+1.68%) |
Feb 26, 2019 | 67.62 | 68.34 | 66.77 | 66.81 | 231,646 | -0.80(-1.18%) |
Feb 25, 2019 | 68.00 | 68.49 | 67.10 | 67.61 | 237,769 | +0.12(+0.18%) |
Feb 22, 2019 | 66.80 | 67.73 | 66.56 | 67.49 | 346,300 | +1.23(+1.86%) |
Feb 21, 2019 | 65.23 | 66.29 | 64.30 | 66.26 | 332,534 | +0.92(+1.41%) |
Feb 20, 2019 | 65.24 | 66.10 | 65.24 | 65.34 | 410,024 | +0.19(+0.29%) |
Feb 19, 2019 | 66.15 | 66.15 | 64.19 | 65.15 | 546,793 | -1.64(-2.46%) |
Feb 15, 2019 | 66.94 | 67.00 | 65.19 | 66.79 | 598,900 | -0.06(-0.09%) |
Feb 14, 2019 | 60.00 | 67.98 | 58.13 | 66.85 | 784,112 | +1.63(+2.50%) |
Feb 13, 2019 | 64.27 | 66.36 | 64.16 | 65.22 | 584,108 | +0.94(+1.46%) |
Feb 12, 2019 | 62.99 | 64.62 | 62.55 | 64.28 | 453,593 | +1.87(+3.00%) |
Feb 11, 2019 | 63.17 | 63.92 | 62.22 | 62.41 | 451,258 | -0.49(-0.78%) |
Feb 08, 2019 | 62.44 | 63.31 | 62.29 | 62.90 | 412,500 | +0.40(+0.64%) |
Feb 07, 2019 | 61.38 | 62.52 | 61.20 | 62.50 | 257,626 | +0.40(+0.64%) |
Feb 06, 2019 | 62.71 | 62.71 | 61.83 | 62.10 | 301,228 | -0.08(-0.13%) |
Feb 05, 2019 | 61.87 | 62.44 | 61.47 | 62.18 | 1,020,502 | +0.56(+0.91%) |
Feb 04, 2019 | 60.83 | 62.30 | 60.83 | 61.62 | 272,977 | +1.36(+2.26%) |
Feb 01, 2019 | 59.47 | 60.36 | 59.02 | 60.26 | 352,600 | +0.83(+1.40%) |
Jan 31, 2019 | 57.59 | 59.81 | 57.59 | 59.43 | 295,936 | +1.71(+2.96%) |
Jan 30, 2019 | 57.34 | 58.38 | 56.65 | 57.72 | 337,606 | +0.80(+1.41%) |
Jan 29, 2019 | 57.30 | 57.30 | 56.49 | 56.92 | 127,200 | -0.10(-0.18%) |
Jan 28, 2019 | 56.79 | 57.35 | 56.03 | 57.02 | 300,748 | -0.31(-0.54%) |
Jan 25, 2019 | 56.35 | 57.39 | 55.92 | 57.33 | 196,700 | +1.49(+2.67%) |
Jan 24, 2019 | 56.05 | 56.40 | 55.50 | 55.84 | 143,756 | +0.15(+0.27%) |
Jan 23, 2019 | 55.50 | 56.17 | 54.44 | 55.69 | 312,059 | +1.45(+2.67%) |
Jan 22, 2019 | 55.29 | 55.64 | 53.62 | 54.24 | 279,097 | -1.78(-3.18%) |
Jan 18, 2019 | 55.30 | 56.34 | 54.77 | 56.02 | 257,400 | +1.34(+2.45%) |
Jan 17, 2019 | 53.75 | 55.25 | 53.75 | 54.68 | 555,876 | +0.83(+1.54%) |
Jan 16, 2019 | 52.78 | 53.87 | 52.43 | 53.85 | 408,076 | +1.07(+2.03%) |
Jan 15, 2019 | 51.87 | 53.47 | 51.87 | 52.78 | 183,389 | +1.03(+1.99%) |
Jan 14, 2019 | 52.09 | 52.20 | 50.98 | 51.75 | 201,000 | -0.76(-1.45%) |
Jan 11, 2019 | 53.22 | 53.52 | 52.39 | 52.51 | 158,100 | -0.88(-1.65%) |
Jan 10, 2019 | 53.37 | 53.75 | 53.01 | 53.39 | 321,520 | -0.23(-0.43%) |
Jan 09, 2019 | 52.76 | 53.98 | 52.33 | 53.62 | 280,796 | +1.15(+2.19%) |
Jan 08, 2019 | 51.87 | 52.86 | 51.63 | 52.47 | 461,936 | +1.24(+2.42%) |
Jan 07, 2019 | 49.18 | 51.38 | 49.18 | 51.23 | 351,289 | +2.27(+4.64%) |
Jan 04, 2019 | 48.13 | 49.51 | 47.84 | 48.96 | 318,100 | +1.65(+3.49%) |
Jan 03, 2019 | 47.85 | 48.38 | 46.12 | 47.31 | 385,282 | -0.54(-1.13%) |