Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 75.40 | 75.50 | 74.42 | 74.77 | 898,973 | -0.10(-0.13%) |
Aug 29, 2019 | 73.92 | 74.95 | 73.81 | 74.87 | 646,124 | +1.47(+2.00%) |
Aug 28, 2019 | 73.34 | 73.72 | 73.12 | 73.40 | 734,698 | -0.24(-0.32%) |
Aug 27, 2019 | 73.41 | 74.00 | 73.28 | 73.63 | 1,315,585 | +0.28(+0.39%) |
Aug 26, 2019 | 73.26 | 73.74 | 72.75 | 73.35 | 873,177 | +0.40(+0.55%) |
Aug 23, 2019 | 74.50 | 74.72 | 72.66 | 72.95 | 774,632 | -1.57(-2.11%) |
Aug 22, 2019 | 75.35 | 75.60 | 74.39 | 74.53 | 636,399 | -0.71(-0.95%) |
Aug 21, 2019 | 75.40 | 75.43 | 75.01 | 75.24 | 548,028 | +0.49(+0.65%) |
Aug 20, 2019 | 75.35 | 75.43 | 74.75 | 74.75 | 576,636 | -0.85(-1.13%) |
Aug 19, 2019 | 75.75 | 76.12 | 75.52 | 75.61 | 624,798 | +0.56(+0.75%) |
Aug 16, 2019 | 74.06 | 75.13 | 73.74 | 75.05 | 1,089,366 | +1.66(+2.26%) |
Aug 15, 2019 | 73.89 | 74.14 | 72.95 | 73.39 | 1,190,815 | -0.40(-0.54%) |
Aug 14, 2019 | 75.03 | 75.26 | 73.65 | 73.79 | 959,058 | -2.33(-3.06%) |
Aug 13, 2019 | 75.02 | 76.52 | 75.00 | 76.12 | 1,202,763 | +0.63(+0.84%) |
Aug 12, 2019 | 75.68 | 76.17 | 75.03 | 75.48 | 732,089 | -0.79(-1.03%) |
Aug 09, 2019 | 75.97 | 76.55 | 75.57 | 76.27 | 904,025 | -0.01(-0.01%) |
Aug 08, 2019 | 75.43 | 76.30 | 74.71 | 76.28 | 997,615 | +1.28(+1.71%) |
Aug 07, 2019 | 73.67 | 75.03 | 73.39 | 75.00 | 1,011,135 | +0.54(+0.73%) |
Aug 06, 2019 | 74.60 | 75.20 | 73.13 | 74.45 | 1,254,522 | +0.39(+0.53%) |
Aug 05, 2019 | 74.47 | 75.47 | 73.92 | 74.06 | 971,599 | -1.43(-1.89%) |
Aug 02, 2019 | 75.62 | 75.89 | 74.63 | 75.49 | 906,120 | -0.36(-0.47%) |
Aug 01, 2019 | 76.57 | 77.76 | 75.79 | 75.85 | 1,103,230 | -0.93(-1.20%) |
Jul 31, 2019 | 77.35 | 77.74 | 76.08 | 76.77 | 1,075,397 | -0.62(-0.80%) |
Jul 30, 2019 | 76.98 | 77.65 | 76.70 | 77.39 | 590,366 | +0.08(+0.11%) |
Jul 29, 2019 | 77.20 | 78.30 | 77.09 | 77.31 | 1,210,518 | +0.33(+0.43%) |
Jul 26, 2019 | 76.67 | 77.06 | 76.51 | 76.98 | 984,249 | +0.41(+0.53%) |
Jul 25, 2019 | 76.27 | 76.81 | 75.91 | 76.57 | 1,156,879 | +0.37(+0.49%) |
Jul 24, 2019 | 74.61 | 76.71 | 74.17 | 76.20 | 1,902,742 | +2.32(+3.14%) |
Jul 23, 2019 | 74.25 | 74.25 | 73.48 | 73.88 | 1,363,038 | -0.06(-0.09%) |
Jul 22, 2019 | 74.33 | 74.49 | 73.92 | 73.94 | 1,056,344 | -0.43(-0.58%) |
Jul 19, 2019 | 75.23 | 75.43 | 74.31 | 74.37 | 889,854 | -0.85(-1.13%) |
Jul 18, 2019 | 75.39 | 75.52 | 74.64 | 75.22 | 1,014,027 | +0.06(+0.08%) |
Jul 17, 2019 | 76.30 | 76.87 | 75.04 | 75.17 | 1,425,367 | -2.14(-2.77%) |
Jul 16, 2019 | 76.04 | 77.46 | 75.82 | 77.31 | 1,300,139 | +1.39(+1.83%) |
Jul 15, 2019 | 75.99 | 76.15 | 75.57 | 75.92 | 629,674 | -0.11(-0.15%) |
Jul 12, 2019 | 76.08 | 76.23 | 75.71 | 76.04 | 679,005 | +0.09(+0.12%) |
Jul 11, 2019 | 75.83 | 76.21 | 75.57 | 75.95 | 676,842 | +0.43(+0.57%) |
Jul 10, 2019 | 76.58 | 76.72 | 75.12 | 75.52 | 748,039 | -0.53(-0.69%) |
Jul 09, 2019 | 75.74 | 76.44 | 75.61 | 76.04 | 873,283 | -0.06(-0.07%) |
Jul 08, 2019 | 76.51 | 76.80 | 76.07 | 76.10 | 813,735 | -0.86(-1.12%) |
Jul 05, 2019 | 76.80 | 77.18 | 76.40 | 76.96 | 679,991 | +0.10(+0.13%) |
Jul 03, 2019 | 76.60 | 77.17 | 76.57 | 76.86 | 381,401 | +0.41(+0.53%) |
Jul 02, 2019 | 76.53 | 76.88 | 76.01 | 76.46 | 1,398,005 | -0.25(-0.33%) |
Jul 01, 2019 | 75.52 | 76.77 | 75.52 | 76.71 | 1,028,564 | +1.66(+2.22%) |
Jun 28, 2019 | 74.40 | 75.10 | 74.34 | 75.05 | 860,771 | +0.76(+1.03%) |
Jun 27, 2019 | 74.10 | 74.45 | 73.91 | 74.28 | 435,427 | +0.54(+0.73%) |
Jun 26, 2019 | 74.14 | 74.33 | 73.59 | 73.75 | 595,269 | -0.43(-0.58%) |
Jun 25, 2019 | 74.92 | 75.00 | 73.68 | 74.18 | 859,570 | -0.70(-0.93%) |
Jun 24, 2019 | 75.43 | 75.76 | 74.74 | 74.88 | 1,017,709 | -0.59(-0.78%) |
Jun 21, 2019 | 75.19 | 75.85 | 75.03 | 75.47 | 859,046 | -0.09(-0.12%) |
Jun 20, 2019 | 75.54 | 75.73 | 75.03 | 75.56 | 626,551 | +0.74(+0.99%) |
Jun 19, 2019 | 74.68 | 74.93 | 74.10 | 74.82 | 511,271 | +0.41(+0.56%) |
Jun 18, 2019 | 74.14 | 74.92 | 74.08 | 74.40 | 784,209 | +0.74(+1.00%) |
Jun 17, 2019 | 74.02 | 74.42 | 73.64 | 73.67 | 796,253 | -0.52(-0.70%) |
Jun 14, 2019 | 73.86 | 74.38 | 73.68 | 74.19 | 815,792 | +0.11(+0.15%) |
Jun 13, 2019 | 74.32 | 74.37 | 73.62 | 74.07 | 577,630 | -0.17(-0.23%) |
Jun 12, 2019 | 73.53 | 74.57 | 73.44 | 74.24 | 629,053 | +0.62(+0.84%) |
Jun 11, 2019 | 73.86 | 74.02 | 73.15 | 73.63 | 937,912 | +0.25(+0.34%) |
Jun 10, 2019 | 74.24 | 74.36 | 73.17 | 73.37 | 1,805,521 | -0.66(-0.89%) |
Jun 07, 2019 | 74.28 | 74.74 | 73.93 | 74.03 | 1,475,203 | +0.27(+0.36%) |
Jun 06, 2019 | 74.00 | 74.19 | 73.53 | 73.76 | 1,064,928 | +0.47(+0.64%) |
Jun 05, 2019 | 72.95 | 73.72 | 72.24 | 73.29 | 837,373 | +0.69(+0.95%) |
Jun 04, 2019 | 72.38 | 72.66 | 71.60 | 72.60 | 1,385,097 | +0.65(+0.90%) |
Jun 03, 2019 | 71.36 | 72.39 | 71.22 | 71.95 | 995,475 | +0.80(+1.13%) |
May 31, 2019 | 71.24 | 71.69 | 70.74 | 71.15 | 1,249,154 | -0.64(-0.89%) |
May 30, 2019 | 71.73 | 72.17 | 71.30 | 71.79 | 1,156,224 | +0.06(+0.08%) |
May 29, 2019 | 72.65 | 72.81 | 71.72 | 71.73 | 1,117,636 | -1.44(-1.96%) |
May 28, 2019 | 74.06 | 74.53 | 73.17 | 73.17 | 793,124 | -0.31(-0.42%) |
May 24, 2019 | 73.71 | 74.11 | 72.99 | 73.48 | 701,528 | +0.14(+0.19%) |
May 23, 2019 | 73.95 | 74.01 | 72.83 | 73.34 | 1,045,526 | -1.37(-1.83%) |
May 22, 2019 | 75.14 | 75.29 | 74.40 | 74.70 | 745,101 | -0.56(-0.75%) |
May 21, 2019 | 75.61 | 75.64 | 74.86 | 75.27 | 1,324,529 | +0.41(+0.55%) |
May 20, 2019 | 74.81 | 75.03 | 74.22 | 74.86 | 716,781 | -0.54(-0.71%) |
May 17, 2019 | 75.29 | 76.36 | 75.07 | 75.40 | 871,992 | -0.55(-0.73%) |
May 16, 2019 | 74.76 | 76.19 | 74.66 | 75.95 | 652,953 | +1.42(+1.91%) |
May 15, 2019 | 73.73 | 74.80 | 73.53 | 74.53 | 570,163 | +0.39(+0.52%) |
May 14, 2019 | 73.96 | 74.55 | 73.78 | 74.14 | 608,297 | +0.63(+0.85%) |
May 13, 2019 | 73.04 | 73.68 | 72.89 | 73.52 | 1,024,023 | -0.70(-0.94%) |
May 10, 2019 | 74.64 | 74.77 | 73.02 | 74.21 | 906,981 | -0.39(-0.53%) |
May 09, 2019 | 73.88 | 75.11 | 73.88 | 74.61 | 1,036,318 | +0.08(+0.11%) |
May 08, 2019 | 73.72 | 74.94 | 73.70 | 74.53 | 919,495 | +0.66(+0.89%) |
May 07, 2019 | 74.01 | 74.12 | 73.26 | 73.87 | 1,079,725 | -0.76(-1.02%) |
May 06, 2019 | 74.14 | 74.70 | 73.68 | 74.63 | 806,218 | -0.33(-0.44%) |
May 03, 2019 | 74.56 | 75.19 | 74.48 | 74.96 | 617,355 | +0.92(+1.24%) |
May 02, 2019 | 73.89 | 74.51 | 73.64 | 74.05 | 791,152 | +0.15(+0.21%) |
May 01, 2019 | 74.62 | 74.70 | 73.82 | 73.89 | 1,182,068 | -0.62(-0.83%) |
Apr 30, 2019 | 73.75 | 74.73 | 72.83 | 74.51 | 2,031,176 | -0.91(-1.20%) |
Apr 29, 2019 | 75.82 | 75.89 | 75.23 | 75.42 | 1,025,157 | -0.57(-0.75%) |
Apr 26, 2019 | 75.35 | 76.00 | 75.13 | 75.99 | 650,725 | +0.54(+0.71%) |
Apr 25, 2019 | 74.72 | 75.57 | 74.43 | 75.45 | 1,048,497 | +0.36(+0.48%) |
Apr 24, 2019 | 75.25 | 75.74 | 74.92 | 75.09 | 988,551 | -0.58(-0.76%) |
Apr 23, 2019 | 75.11 | 75.80 | 74.83 | 75.67 | 952,397 | +0.31(+0.40%) |
Apr 22, 2019 | 75.12 | 75.44 | 74.62 | 75.36 | 896,092 | +0.15(+0.20%) |
Apr 18, 2019 | 74.95 | 75.59 | 74.74 | 75.21 | 1,045,070 | +0.41(+0.55%) |
Apr 17, 2019 | 74.78 | 75.20 | 74.54 | 74.80 | 1,595,825 | +0.80(+1.09%) |
Apr 16, 2019 | 73.93 | 74.53 | 73.66 | 74.00 | 1,055,405 | +0.29(+0.39%) |
Apr 15, 2019 | 73.64 | 73.82 | 73.17 | 73.71 | 1,152,729 | +0.22(+0.31%) |
Apr 12, 2019 | 72.68 | 73.56 | 72.57 | 73.48 | 1,638,020 | +0.95(+1.31%) |
Apr 11, 2019 | 72.58 | 72.66 | 72.20 | 72.54 | 1,405,678 | +0.02(+0.02%) |
Apr 10, 2019 | 72.70 | 72.91 | 72.42 | 72.52 | 3,272,944 | -0.01(-0.01%) |
Apr 09, 2019 | 72.70 | 72.70 | 72.12 | 72.53 | 1,107,969 | -0.60(-0.82%) |
Apr 08, 2019 | 72.45 | 73.14 | 72.14 | 73.13 | 1,105,910 | +0.75(+1.04%) |
Apr 05, 2019 | 72.65 | 73.05 | 72.19 | 72.38 | 891,167 | -0.33(-0.45%) |
Apr 04, 2019 | 72.61 | 72.76 | 71.95 | 72.70 | 2,495,303 | +0.28(+0.39%) |
Apr 03, 2019 | 72.54 | 72.91 | 72.03 | 72.42 | 3,484,375 | -0.13(-0.18%) |
Apr 02, 2019 | 72.90 | 72.90 | 72.17 | 72.55 | 899,433 | -0.27(-0.36%) |
Apr 01, 2019 | 72.07 | 73.12 | 71.74 | 72.82 | 1,337,976 | +0.96(+1.33%) |
Mar 29, 2019 | 72.09 | 72.30 | 71.47 | 71.86 | 1,117,913 | +0.19(+0.27%) |
Mar 28, 2019 | 70.74 | 71.93 | 70.74 | 71.67 | 823,641 | +0.99(+1.40%) |
Mar 27, 2019 | 70.16 | 70.99 | 70.01 | 70.68 | 1,006,074 | +0.43(+0.61%) |
Mar 26, 2019 | 69.56 | 70.30 | 69.48 | 70.26 | 927,897 | +1.09(+1.58%) |
Mar 25, 2019 | 69.40 | 70.19 | 69.08 | 69.16 | 2,567,546 | -0.33(-0.47%) |
Mar 22, 2019 | 69.89 | 69.98 | 69.28 | 69.49 | 760,923 | -0.93(-1.32%) |
Mar 21, 2019 | 69.35 | 70.54 | 69.28 | 70.42 | 928,145 | +0.60(+0.86%) |
Mar 20, 2019 | 69.97 | 70.36 | 69.41 | 69.82 | 942,786 | -0.38(-0.54%) |
Mar 19, 2019 | 71.61 | 71.78 | 70.01 | 70.20 | 983,810 | -0.96(-1.35%) |
Mar 18, 2019 | 70.37 | 71.20 | 70.30 | 71.16 | 832,347 | +0.83(+1.18%) |
Mar 15, 2019 | 70.47 | 70.97 | 70.21 | 70.34 | 1,026,144 | -0.01(-0.01%) |
Mar 14, 2019 | 70.93 | 70.94 | 70.22 | 70.34 | 684,068 | -0.63(-0.89%) |
Mar 13, 2019 | 70.58 | 71.24 | 70.49 | 70.98 | 1,146,786 | +0.64(+0.91%) |
Mar 12, 2019 | 70.23 | 70.39 | 69.43 | 70.34 | 883,105 | +0.16(+0.23%) |
Mar 11, 2019 | 69.41 | 70.27 | 69.34 | 70.18 | 1,031,441 | +0.74(+1.06%) |
Mar 08, 2019 | 69.51 | 69.51 | 68.63 | 69.44 | 854,933 | -0.18(-0.27%) |
Mar 07, 2019 | 69.12 | 70.09 | 69.09 | 69.62 | 1,384,256 | +0.87(+1.26%) |
Mar 06, 2019 | 68.37 | 68.97 | 68.08 | 68.76 | 1,297,089 | +0.09(+0.13%) |
Mar 05, 2019 | 68.63 | 69.55 | 68.48 | 68.67 | 1,080,786 | +0.08(+0.12%) |
Mar 04, 2019 | 68.18 | 69.15 | 68.02 | 68.59 | 1,186,686 | +0.79(+1.17%) |
Mar 01, 2019 | 68.78 | 68.81 | 67.73 | 67.79 | 1,379,783 | -0.43(-0.63%) |
Feb 28, 2019 | 68.76 | 68.95 | 67.97 | 68.22 | 1,149,785 | -0.65(-0.95%) |
Feb 27, 2019 | 68.75 | 69.11 | 68.10 | 68.87 | 970,314 | +0.27(+0.39%) |
Feb 26, 2019 | 68.41 | 68.92 | 68.25 | 68.60 | 1,678,480 | +0.12(+0.17%) |
Feb 25, 2019 | 68.14 | 68.80 | 68.07 | 68.49 | 987,833 | +0.37(+0.54%) |
Feb 22, 2019 | 68.45 | 68.53 | 67.87 | 68.12 | 1,196,626 | -0.21(-0.31%) |
Feb 21, 2019 | 68.18 | 68.52 | 67.83 | 68.33 | 916,280 | +0.02(+0.02%) |
Feb 20, 2019 | 67.70 | 68.40 | 67.67 | 68.32 | 1,286,778 | +0.98(+1.46%) |
Feb 19, 2019 | 66.56 | 67.56 | 66.18 | 67.33 | 908,138 | +0.52(+0.78%) |
Feb 15, 2019 | 65.98 | 66.98 | 65.71 | 66.81 | 1,675,729 | +1.08(+1.64%) |
Feb 14, 2019 | 64.69 | 66.05 | 64.39 | 65.73 | 1,191,585 | +0.91(+1.40%) |
Feb 13, 2019 | 65.07 | 65.56 | 64.80 | 64.82 | 988,472 | +0.01(+0.01%) |
Feb 12, 2019 | 65.16 | 65.31 | 64.37 | 64.82 | 1,085,250 | +0.17(+0.26%) |
Feb 11, 2019 | 65.82 | 66.25 | 64.31 | 64.65 | 1,317,297 | -1.03(-1.57%) |
Feb 08, 2019 | 65.63 | 65.95 | 65.34 | 65.68 | 2,320,367 | -0.03(-0.05%) |
Feb 07, 2019 | 65.09 | 65.86 | 65.02 | 65.71 | 1,161,710 | +0.14(+0.21%) |
Feb 06, 2019 | 66.43 | 66.43 | 65.44 | 65.58 | 1,079,473 | -0.90(-1.35%) |
Feb 05, 2019 | 66.24 | 66.54 | 65.97 | 66.48 | 1,228,234 | +0.60(+0.92%) |
Feb 04, 2019 | 66.16 | 66.39 | 65.66 | 65.87 | 1,106,585 | -0.30(-0.46%) |
Feb 01, 2019 | 66.57 | 66.80 | 66.02 | 66.17 | 745,216 | -0.17(-0.26%) |
Jan 31, 2019 | 66.23 | 66.58 | 66.08 | 66.35 | 1,518,075 | +0.14(+0.20%) |
Jan 30, 2019 | 65.95 | 66.83 | 65.54 | 66.21 | 1,472,255 | -0.25(-0.38%) |
Jan 29, 2019 | 66.67 | 66.95 | 66.21 | 66.47 | 939,090 | -0.05(-0.07%) |
Jan 28, 2019 | 65.72 | 66.67 | 65.38 | 66.52 | 1,923,024 | +0.23(+0.35%) |
Jan 25, 2019 | 65.92 | 66.55 | 65.61 | 66.28 | 982,879 | +1.10(+1.68%) |
Jan 24, 2019 | 65.07 | 65.67 | 64.95 | 65.19 | 1,124,829 | +0.52(+0.80%) |
Jan 23, 2019 | 64.63 | 64.90 | 64.28 | 64.67 | 1,919,343 | +0.30(+0.47%) |
Jan 22, 2019 | 65.57 | 65.57 | 63.99 | 64.37 | 1,800,058 | -1.07(-1.64%) |
Jan 18, 2019 | 65.90 | 66.01 | 65.31 | 65.44 | 1,925,478 | +0.23(+0.35%) |
Jan 17, 2019 | 64.75 | 65.35 | 64.38 | 65.21 | 991,470 | +0.15(+0.23%) |
Jan 16, 2019 | 64.92 | 65.32 | 64.65 | 65.06 | 1,083,929 | +0.49(+0.76%) |
Jan 15, 2019 | 65.42 | 65.59 | 64.50 | 64.57 | 1,067,917 | -0.18(-0.28%) |
Jan 14, 2019 | 63.08 | 64.97 | 63.08 | 64.75 | 1,247,470 | +1.29(+2.04%) |
Jan 11, 2019 | 63.36 | 63.59 | 63.20 | 63.46 | 1,033,358 | -0.33(-0.52%) |
Jan 10, 2019 | 62.72 | 64.08 | 62.28 | 63.79 | 1,271,467 | +0.67(+1.06%) |
Jan 09, 2019 | 62.13 | 63.18 | 61.90 | 63.12 | 946,802 | +1.28(+2.07%) |
Jan 08, 2019 | 62.37 | 62.99 | 61.49 | 61.84 | 1,359,123 | +0.33(+0.54%) |
Jan 07, 2019 | 59.93 | 61.66 | 59.72 | 61.51 | 1,655,534 | +1.74(+2.91%) |
Jan 04, 2019 | 59.09 | 59.95 | 58.96 | 59.77 | 964,753 | +1.64(+2.83%) |
Jan 03, 2019 | 58.97 | 59.02 | 57.94 | 58.13 | 973,130 | -0.62(-1.05%) |
Jan 02, 2019 | 57.90 | 58.91 | 57.41 | 58.75 | 1,045,473 | -0.13(-0.22%) |
Dec 31, 2018 | 58.76 | 59.21 | 58.40 | 58.87 | 766,867 | +0.42(+0.72%) |
Dec 28, 2018 | 58.73 | 59.10 | 58.19 | 58.45 | 936,807 | +0.11(+0.19%) |
Dec 27, 2018 | 57.58 | 58.34 | 56.87 | 58.34 | 1,065,682 | -0.02(-0.03%) |
Dec 26, 2018 | 56.47 | 58.39 | 55.89 | 58.36 | 800,512 | +2.01(+3.57%) |
Dec 24, 2018 | 56.96 | 57.34 | 56.33 | 56.35 | 634,063 | -0.96(-1.68%) |
Dec 21, 2018 | 58.65 | 58.92 | 57.22 | 57.31 | 1,484,516 | -1.34(-2.29%) |
Dec 20, 2018 | 59.27 | 59.84 | 57.74 | 58.65 | 1,830,338 | -0.73(-1.23%) |
Dec 19, 2018 | 60.31 | 61.08 | 59.33 | 59.38 | 1,468,894 | -0.46(-0.77%) |
Dec 18, 2018 | 59.92 | 60.67 | 59.75 | 59.84 | 1,474,323 | +0.01(+0.01%) |
Dec 17, 2018 | 61.40 | 61.40 | 59.53 | 59.83 | 1,739,653 | -1.62(-2.64%) |
Dec 14, 2018 | 61.96 | 62.36 | 61.18 | 61.45 | 1,403,952 | -1.13(-1.80%) |
Dec 13, 2018 | 62.82 | 63.42 | 62.21 | 62.58 | 981,057 | -0.14(-0.23%) |
Dec 12, 2018 | 62.91 | 63.64 | 62.36 | 62.73 | 1,355,660 | +0.74(+1.19%) |
Dec 11, 2018 | 63.27 | 63.49 | 61.66 | 61.99 | 1,790,158 | -0.37(-0.60%) |
Dec 10, 2018 | 62.17 | 62.74 | 61.41 | 62.36 | 1,544,588 | -0.29(-0.47%) |
Dec 07, 2018 | 64.64 | 65.09 | 62.60 | 62.65 | 1,529,204 | -1.70(-2.64%) |
Dec 06, 2018 | 64.07 | 64.44 | 63.05 | 64.35 | 1,630,708 | -0.20(-0.31%) |
Dec 04, 2018 | 66.97 | 67.03 | 64.47 | 64.56 | 2,020,762 | -2.60(-3.88%) |
Dec 03, 2018 | 68.76 | 69.17 | 66.83 | 67.16 | 1,734,103 | -0.35(-0.52%) |
Nov 30, 2018 | 66.77 | 68.12 | 66.52 | 67.51 | 1,839,494 | +0.62(+0.93%) |
Nov 29, 2018 | 67.08 | 67.63 | 66.77 | 66.89 | 1,253,189 | -0.42(-0.62%) |
Nov 28, 2018 | 66.17 | 67.36 | 65.04 | 67.31 | 1,446,107 | +1.24(+1.88%) |
Nov 27, 2018 | 66.29 | 66.55 | 65.63 | 66.07 | 900,601 | -0.50(-0.76%) |
Nov 26, 2018 | 66.50 | 67.54 | 66.39 | 66.57 | 1,031,937 | +0.46(+0.70%) |
Nov 23, 2018 | 66.22 | 66.66 | 66.04 | 66.11 | 377,153 | -0.70(-1.05%) |
Nov 21, 2018 | 66.81 | 66.81 | 66.81 | 0 | +2.26(+3.50%) | |
Nov 20, 2018 | 66.92 | 67.35 | 64.45 | 64.55 | 1,739,087 | -3.32(-4.89%) |
Nov 19, 2018 | 67.10 | 67.93 | 66.84 | 67.87 | 1,448,525 | +0.43(+0.64%) |
Nov 16, 2018 | 67.18 | 67.90 | 67.03 | 67.43 | 1,224,126 | +0.39(+0.57%) |
Nov 15, 2018 | 66.66 | 67.81 | 66.16 | 67.05 | 1,612,611 | +0.22(+0.33%) |
Nov 14, 2018 | 67.18 | 68.39 | 66.31 | 66.83 | 1,429,022 | +0.02(+0.02%) |
Nov 13, 2018 | 66.28 | 67.32 | 66.12 | 66.81 | 1,180,725 | +0.50(+0.75%) |
Nov 12, 2018 | 67.41 | 67.41 | 66.18 | 66.32 | 1,079,956 | -1.12(-1.66%) |
Nov 09, 2018 | 67.38 | 68.11 | 67.12 | 67.43 | 1,136,162 | -0.20(-0.29%) |
Nov 08, 2018 | 67.70 | 68.23 | 67.24 | 67.63 | 1,148,819 | -0.25(-0.37%) |
Nov 07, 2018 | 68.00 | 68.42 | 67.03 | 67.88 | 1,627,254 | +0.46(+0.68%) |
Nov 06, 2018 | 67.05 | 67.99 | 66.84 | 67.43 | 1,347,637 | +0.30(+0.45%) |
Nov 05, 2018 | 66.91 | 67.83 | 66.83 | 67.13 | 1,101,521 | +0.23(+0.34%) |
Nov 02, 2018 | 67.45 | 67.51 | 66.22 | 66.90 | 1,320,226 | -0.09(-0.14%) |
Nov 01, 2018 | 67.63 | 67.82 | 66.52 | 66.99 | 1,383,601 | -0.25(-0.37%) |
Oct 31, 2018 | 67.52 | 68.72 | 67.17 | 67.25 | 1,037,398 | +0.25(+0.38%) |
Oct 30, 2018 | 64.69 | 67.09 | 64.69 | 66.99 | 1,423,913 | +2.42(+3.75%) |
Oct 29, 2018 | 65.41 | 65.44 | 63.74 | 64.57 | 1,646,606 | -0.06(-0.09%) |
Oct 26, 2018 | 63.31 | 65.15 | 62.94 | 64.63 | 1,901,146 | +0.40(+0.62%) |
Oct 25, 2018 | 64.90 | 65.47 | 64.04 | 64.22 | 2,822,626 | -0.65(-0.99%) |
Oct 24, 2018 | 65.70 | 66.92 | 64.59 | 64.87 | 3,173,181 | +0.02(+0.02%) |
Oct 23, 2018 | 65.88 | 66.00 | 63.38 | 64.85 | 2,968,498 | -1.97(-2.95%) |
Oct 22, 2018 | 66.36 | 67.10 | 65.92 | 66.83 | 2,474,868 | +0.19(+0.28%) |
Oct 19, 2018 | 65.92 | 67.44 | 65.82 | 66.64 | 2,546,386 | +1.06(+1.62%) |
Oct 18, 2018 | 66.01 | 66.71 | 65.42 | 65.58 | 2,435,475 | -1.35(-2.01%) |
Oct 17, 2018 | 68.59 | 68.59 | 66.58 | 66.92 | 2,606,555 | -1.06(-1.56%) |
Oct 16, 2018 | 67.04 | 68.08 | 66.62 | 67.99 | 1,374,077 | +1.35(+2.02%) |
Oct 15, 2018 | 66.74 | 67.04 | 65.84 | 66.64 | 1,908,026 | -0.08(-0.12%) |
Oct 12, 2018 | 67.30 | 67.60 | 66.31 | 66.72 | 2,068,557 | +0.41(+0.62%) |
Oct 11, 2018 | 66.88 | 68.01 | 66.21 | 66.31 | 2,140,412 | -1.24(-1.83%) |
Oct 10, 2018 | 71.82 | 71.82 | 67.47 | 67.54 | 3,033,793 | -4.35(-6.05%) |
Oct 09, 2018 | 71.09 | 72.10 | 70.64 | 71.89 | 1,102,757 | +0.73(+1.03%) |
Oct 08, 2018 | 71.01 | 71.66 | 70.42 | 71.16 | 849,410 | -0.13(-0.19%) |
Oct 05, 2018 | 70.79 | 72.23 | 70.76 | 71.30 | 999,258 | +0.36(+0.51%) |
Oct 04, 2018 | 70.61 | 71.05 | 70.11 | 70.94 | 1,675,741 | +0.40(+0.57%) |
Oct 03, 2018 | 70.93 | 71.10 | 70.10 | 70.53 | 1,987,113 | -0.22(-0.31%) |
Oct 02, 2018 | 71.64 | 71.64 | 70.45 | 70.75 | 1,503,008 | -1.15(-1.60%) |
Oct 01, 2018 | 71.98 | 72.30 | 71.42 | 71.90 | 1,861,834 | +1.26(+1.78%) |
Sep 28, 2018 | 70.45 | 70.72 | 69.69 | 70.64 | 1,767,293 | +0.16(+0.22%) |
Sep 27, 2018 | 70.17 | 70.81 | 69.98 | 70.49 | 1,160,647 | +0.06(+0.08%) |
Sep 26, 2018 | 69.42 | 70.82 | 69.27 | 70.43 | 1,355,517 | +1.18(+1.70%) |
Sep 25, 2018 | 69.25 | 69.65 | 68.65 | 69.25 | 1,501,810 | +0.96(+1.41%) |
Sep 24, 2018 | 69.52 | 69.69 | 68.21 | 68.29 | 1,194,437 | -1.47(-2.11%) |
Sep 21, 2018 | 69.41 | 69.90 | 69.29 | 69.76 | 858,795 | +0.45(+0.65%) |
Sep 20, 2018 | 68.41 | 69.57 | 68.26 | 69.31 | 1,274,619 | +1.54(+2.28%) |
Sep 19, 2018 | 68.96 | 69.10 | 67.27 | 67.77 | 1,557,439 | -1.03(-1.50%) |
Sep 18, 2018 | 69.17 | 69.50 | 68.64 | 68.80 | 878,144 | -0.15(-0.22%) |
Sep 17, 2018 | 68.80 | 69.20 | 68.52 | 68.95 | 1,373,967 | +0.38(+0.55%) |
Sep 14, 2018 | 68.61 | 69.03 | 68.20 | 68.58 | 1,061,672 | +0.18(+0.26%) |
Sep 13, 2018 | 68.20 | 68.64 | 68.19 | 68.39 | 821,008 | +0.39(+0.57%) |
Sep 12, 2018 | 68.35 | 68.71 | 67.72 | 68.01 | 1,085,201 | -0.32(-0.47%) |
Sep 11, 2018 | 68.14 | 68.70 | 67.59 | 68.33 | 1,169,071 | +0.26(+0.38%) |
Sep 10, 2018 | 68.06 | 68.54 | 67.75 | 68.07 | 1,628,795 | +0.28(+0.41%) |
Sep 07, 2018 | 68.17 | 68.32 | 67.65 | 67.80 | 971,801 | -0.49(-0.71%) |
Sep 06, 2018 | 67.74 | 68.61 | 67.53 | 68.28 | 808,416 | +0.90(+1.33%) |
Sep 05, 2018 | 67.59 | 68.23 | 66.74 | 67.39 | 1,251,361 | -0.75(-1.10%) |