Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 70.77 | 71.13 | 70.17 | 70.89 | 500,706 | +0.60(+0.86%) |
Aug 29, 2019 | 69.07 | 70.45 | 69.07 | 70.28 | 312,058 | +2.41(+3.55%) |
Aug 28, 2019 | 66.74 | 68.36 | 66.52 | 67.87 | 226,122 | +0.91(+1.36%) |
Aug 27, 2019 | 68.57 | 68.57 | 66.21 | 66.96 | 452,476 | -1.11(-1.63%) |
Aug 26, 2019 | 68.41 | 68.70 | 67.19 | 68.08 | 291,940 | +0.34(+0.49%) |
Aug 23, 2019 | 69.30 | 70.03 | 67.58 | 67.74 | 309,961 | -1.98(-2.85%) |
Aug 22, 2019 | 70.18 | 70.28 | 68.95 | 69.73 | 167,829 | +0.05(+0.08%) |
Aug 21, 2019 | 70.35 | 70.45 | 69.41 | 69.67 | 252,228 | +0.18(+0.25%) |
Aug 20, 2019 | 69.83 | 69.88 | 68.89 | 69.50 | 327,596 | -0.59(-0.84%) |
Aug 19, 2019 | 70.68 | 70.93 | 69.75 | 70.09 | 238,896 | +0.55(+0.79%) |
Aug 16, 2019 | 68.37 | 69.98 | 68.31 | 69.54 | 327,080 | +1.65(+2.43%) |
Aug 15, 2019 | 68.58 | 69.29 | 67.48 | 67.89 | 333,551 | -0.12(-0.18%) |
Aug 14, 2019 | 67.82 | 68.86 | 66.84 | 68.01 | 359,101 | -1.30(-1.87%) |
Aug 13, 2019 | 66.95 | 69.58 | 66.68 | 69.31 | 339,222 | +2.34(+3.49%) |
Aug 12, 2019 | 68.24 | 68.31 | 66.63 | 66.97 | 301,170 | -2.42(-3.48%) |
Aug 09, 2019 | 71.29 | 71.51 | 69.31 | 69.39 | 324,472 | -2.35(-3.27%) |
Aug 08, 2019 | 71.19 | 72.04 | 70.95 | 71.74 | 493,042 | +1.54(+2.20%) |
Aug 07, 2019 | 69.88 | 70.69 | 69.29 | 70.19 | 486,230 | -1.01(-1.42%) |
Aug 06, 2019 | 69.92 | 71.39 | 69.74 | 71.21 | 690,627 | +2.42(+3.51%) |
Aug 05, 2019 | 69.46 | 69.81 | 67.73 | 68.79 | 684,237 | -2.28(-3.20%) |
Aug 02, 2019 | 71.97 | 71.97 | 69.55 | 71.07 | 830,682 | -1.26(-1.74%) |
Aug 01, 2019 | 76.03 | 76.24 | 72.07 | 72.33 | 495,774 | -3.85(-5.06%) |
Jul 31, 2019 | 77.38 | 77.64 | 75.80 | 76.18 | 462,496 | -0.80(-1.04%) |
Jul 30, 2019 | 76.43 | 77.13 | 75.37 | 76.98 | 426,719 | -0.22(-0.29%) |
Jul 29, 2019 | 78.66 | 78.89 | 76.94 | 77.21 | 390,348 | -1.64(-2.08%) |
Jul 26, 2019 | 78.77 | 79.08 | 77.54 | 78.85 | 324,926 | +0.40(+0.51%) |
Jul 25, 2019 | 80.03 | 80.79 | 77.91 | 78.45 | 530,964 | -1.22(-1.53%) |
Jul 24, 2019 | 77.62 | 80.06 | 77.25 | 79.67 | 1,186,572 | +2.46(+3.19%) |
Jul 23, 2019 | 77.14 | 78.00 | 76.57 | 77.21 | 850,506 | +0.47(+0.61%) |
Jul 22, 2019 | 77.25 | 77.79 | 76.53 | 76.74 | 314,680 | -0.17(-0.22%) |
Jul 19, 2019 | 77.70 | 78.76 | 76.88 | 76.91 | 595,093 | -0.85(-1.09%) |
Jul 18, 2019 | 77.51 | 78.74 | 76.89 | 77.75 | 421,027 | +0.25(+0.32%) |
Jul 17, 2019 | 79.12 | 79.34 | 77.19 | 77.51 | 437,693 | -1.66(-2.09%) |
Jul 16, 2019 | 78.49 | 79.56 | 78.26 | 79.16 | 290,639 | +1.01(+1.29%) |
Jul 15, 2019 | 79.91 | 80.66 | 77.66 | 78.16 | 502,959 | -2.03(-2.53%) |
Jul 12, 2019 | 78.72 | 80.41 | 78.63 | 80.19 | 305,766 | +1.62(+2.07%) |
Jul 11, 2019 | 77.39 | 78.70 | 77.10 | 78.56 | 293,414 | +1.76(+2.29%) |
Jul 10, 2019 | 77.50 | 78.04 | 76.71 | 76.81 | 244,037 | -0.38(-0.49%) |
Jul 09, 2019 | 75.79 | 77.28 | 75.58 | 77.19 | 370,663 | +0.73(+0.96%) |
Jul 08, 2019 | 78.17 | 78.17 | 75.78 | 76.46 | 584,012 | -2.63(-3.32%) |
Jul 05, 2019 | 78.95 | 79.82 | 78.56 | 79.08 | 220,510 | +0.42(+0.54%) |
Jul 03, 2019 | 78.46 | 78.88 | 78.03 | 78.66 | 144,096 | +0.64(+0.83%) |
Jul 02, 2019 | 78.49 | 78.49 | 77.46 | 78.02 | 288,839 | -0.44(-0.56%) |
Jul 01, 2019 | 79.80 | 80.37 | 78.07 | 78.46 | 403,909 | +0.34(+0.43%) |
Jun 28, 2019 | 78.78 | 79.84 | 78.04 | 78.12 | 1,106,178 | +0.10(+0.12%) |
Jun 27, 2019 | 77.80 | 79.42 | 77.13 | 78.03 | 448,298 | +0.74(+0.96%) |
Jun 26, 2019 | 77.29 | 78.21 | 76.93 | 77.28 | 308,007 | +0.52(+0.68%) |
Jun 25, 2019 | 77.02 | 77.47 | 75.83 | 76.76 | 368,315 | -0.17(-0.22%) |
Jun 24, 2019 | 78.03 | 78.70 | 76.86 | 76.93 | 288,709 | -1.07(-1.37%) |
Jun 21, 2019 | 77.30 | 78.28 | 77.05 | 78.00 | 640,216 | +0.51(+0.66%) |
Jun 20, 2019 | 77.63 | 78.18 | 76.88 | 77.49 | 308,169 | +0.89(+1.16%) |
Jun 19, 2019 | 77.51 | 77.85 | 76.54 | 76.60 | 367,471 | -0.52(-0.67%) |
Jun 18, 2019 | 76.02 | 78.06 | 75.87 | 77.12 | 369,074 | +1.15(+1.51%) |
Jun 17, 2019 | 76.46 | 77.31 | 75.77 | 75.97 | 342,422 | -0.86(-1.13%) |
Jun 14, 2019 | 77.43 | 77.50 | 76.16 | 76.83 | 305,086 | -0.77(-0.99%) |
Jun 13, 2019 | 78.33 | 78.82 | 77.17 | 77.60 | 274,559 | -0.30(-0.38%) |
Jun 12, 2019 | 78.76 | 78.76 | 76.98 | 77.90 | 254,405 | -0.93(-1.17%) |
Jun 11, 2019 | 79.03 | 79.73 | 78.41 | 78.83 | 307,936 | +0.56(+0.71%) |
Jun 10, 2019 | 78.75 | 79.00 | 77.92 | 78.27 | 557,159 | +0.77(+0.99%) |
Jun 07, 2019 | 77.40 | 78.39 | 76.82 | 77.51 | 365,513 | +0.63(+0.81%) |
Jun 06, 2019 | 75.86 | 77.40 | 75.17 | 76.88 | 530,551 | +2.50(+3.36%) |
Jun 05, 2019 | 73.65 | 74.50 | 72.71 | 74.38 | 640,399 | +1.16(+1.58%) |
Jun 04, 2019 | 70.91 | 73.29 | 70.58 | 73.23 | 492,571 | +4.00(+5.77%) |
Jun 03, 2019 | 67.98 | 69.58 | 67.93 | 69.23 | 657,402 | +1.11(+1.63%) |
May 31, 2019 | 68.69 | 69.32 | 67.99 | 68.12 | 1,078,628 | -1.40(-2.02%) |
May 30, 2019 | 70.37 | 71.23 | 69.31 | 69.52 | 412,929 | -0.80(-1.14%) |
May 29, 2019 | 70.05 | 70.43 | 69.37 | 70.33 | 481,871 | -0.29(-0.41%) |
May 28, 2019 | 72.02 | 72.52 | 70.57 | 70.61 | 362,300 | -1.25(-1.74%) |
May 24, 2019 | 71.32 | 72.07 | 70.90 | 71.87 | 815,370 | +1.09(+1.53%) |
May 23, 2019 | 72.38 | 72.58 | 70.40 | 70.78 | 596,381 | -1.41(-1.95%) |
May 22, 2019 | 72.44 | 72.74 | 72.10 | 72.19 | 254,414 | -0.73(-1.00%) |
May 21, 2019 | 73.15 | 74.14 | 72.71 | 72.92 | 499,427 | +0.46(+0.63%) |
May 20, 2019 | 71.62 | 72.88 | 71.12 | 72.46 | 686,969 | +0.42(+0.58%) |
May 17, 2019 | 74.27 | 74.40 | 71.98 | 72.04 | 840,036 | -3.06(-4.07%) |
May 16, 2019 | 74.44 | 75.65 | 74.36 | 75.10 | 532,662 | +0.62(+0.83%) |
May 15, 2019 | 75.02 | 75.15 | 73.78 | 74.48 | 473,575 | -1.52(-2.00%) |
May 14, 2019 | 75.17 | 76.71 | 75.12 | 76.00 | 470,579 | +0.89(+1.19%) |
May 13, 2019 | 76.88 | 77.46 | 74.84 | 75.11 | 484,590 | -3.85(-4.88%) |
May 10, 2019 | 78.53 | 79.34 | 77.72 | 78.96 | 510,691 | -0.05(-0.07%) |
May 09, 2019 | 78.03 | 79.57 | 77.40 | 79.01 | 489,001 | +0.42(+0.53%) |
May 08, 2019 | 79.14 | 79.91 | 78.53 | 78.59 | 367,238 | -0.89(-1.12%) |
May 07, 2019 | 81.03 | 81.18 | 78.72 | 79.49 | 511,641 | -2.50(-3.04%) |
May 06, 2019 | 81.81 | 82.21 | 80.68 | 81.98 | 435,783 | -1.19(-1.43%) |
May 03, 2019 | 83.07 | 83.73 | 82.77 | 83.17 | 385,188 | +0.13(+0.16%) |
May 02, 2019 | 83.11 | 83.78 | 82.17 | 83.04 | 386,560 | +0.04(+0.05%) |
May 01, 2019 | 85.44 | 85.52 | 83.00 | 83.00 | 314,745 | -2.32(-2.72%) |
Apr 30, 2019 | 86.02 | 86.07 | 84.11 | 85.32 | 496,192 | -0.52(-0.60%) |
Apr 29, 2019 | 85.23 | 86.60 | 84.77 | 85.83 | 393,331 | +1.16(+1.38%) |
Apr 26, 2019 | 84.38 | 85.36 | 83.72 | 84.67 | 599,194 | -0.15(-0.18%) |
Apr 25, 2019 | 83.30 | 85.26 | 82.40 | 84.82 | 706,672 | +2.43(+2.94%) |
Apr 24, 2019 | 83.15 | 83.23 | 80.50 | 82.39 | 1,285,554 | -1.58(-1.89%) |
Apr 23, 2019 | 82.97 | 84.27 | 82.03 | 83.98 | 670,911 | +1.19(+1.44%) |
Apr 22, 2019 | 82.09 | 83.02 | 81.62 | 82.79 | 342,694 | +0.54(+0.66%) |
Apr 18, 2019 | 82.89 | 82.89 | 81.18 | 82.24 | 312,672 | -0.36(-0.43%) |
Apr 17, 2019 | 83.51 | 83.55 | 81.69 | 82.60 | 451,775 | -0.68(-0.82%) |
Apr 16, 2019 | 82.30 | 83.36 | 81.98 | 83.29 | 309,678 | +1.24(+1.52%) |
Apr 15, 2019 | 82.76 | 83.77 | 82.00 | 82.04 | 358,539 | -1.01(-1.21%) |
Apr 12, 2019 | 81.77 | 83.34 | 81.77 | 83.05 | 576,240 | +2.68(+3.33%) |
Apr 11, 2019 | 79.77 | 80.46 | 79.28 | 80.37 | 475,976 | +1.16(+1.46%) |
Apr 10, 2019 | 79.22 | 79.74 | 78.95 | 79.21 | 463,977 | +0.46(+0.58%) |
Apr 09, 2019 | 79.00 | 79.74 | 78.54 | 78.76 | 343,699 | -0.74(-0.94%) |
Apr 08, 2019 | 81.53 | 81.59 | 79.18 | 79.50 | 600,837 | -2.78(-3.38%) |
Apr 05, 2019 | 82.38 | 82.76 | 81.95 | 82.29 | 354,354 | +0.16(+0.19%) |
Apr 04, 2019 | 81.44 | 82.44 | 81.41 | 82.13 | 401,488 | +0.64(+0.78%) |
Apr 03, 2019 | 82.45 | 82.57 | 81.13 | 81.49 | 400,891 | -0.20(-0.25%) |
Apr 02, 2019 | 81.71 | 81.81 | 81.00 | 81.69 | 271,768 | -0.10(-0.12%) |
Apr 01, 2019 | 80.61 | 82.20 | 80.52 | 81.79 | 436,944 | +2.10(+2.64%) |
Mar 29, 2019 | 80.63 | 80.63 | 78.82 | 79.69 | 633,339 | -0.41(-0.51%) |
Mar 28, 2019 | 80.18 | 80.77 | 79.68 | 80.10 | 455,474 | +0.31(+0.38%) |
Mar 27, 2019 | 79.45 | 80.57 | 79.15 | 79.79 | 427,129 | +0.60(+0.75%) |
Mar 26, 2019 | 78.81 | 79.33 | 78.26 | 79.20 | 550,719 | +1.09(+1.39%) |
Mar 25, 2019 | 77.37 | 78.35 | 76.99 | 78.11 | 457,828 | +0.95(+1.23%) |
Mar 22, 2019 | 79.56 | 79.57 | 76.48 | 77.16 | 336,197 | -3.20(-3.98%) |
Mar 21, 2019 | 79.38 | 80.66 | 78.68 | 80.36 | 427,874 | +0.64(+0.80%) |
Mar 20, 2019 | 80.54 | 81.25 | 79.65 | 79.72 | 709,567 | -0.88(-1.10%) |
Mar 19, 2019 | 81.42 | 81.71 | 80.40 | 80.61 | 478,733 | -0.12(-0.15%) |
Mar 18, 2019 | 79.24 | 81.11 | 79.24 | 80.73 | 355,955 | +2.01(+2.56%) |
Mar 15, 2019 | 80.07 | 80.50 | 78.22 | 78.71 | 922,601 | -1.39(-1.74%) |
Mar 14, 2019 | 80.75 | 81.24 | 80.05 | 80.11 | 671,139 | -0.85(-1.05%) |
Mar 13, 2019 | 81.41 | 81.66 | 80.67 | 80.96 | 430,105 | +0.19(+0.24%) |
Mar 12, 2019 | 79.78 | 80.92 | 79.34 | 80.76 | 521,689 | +1.23(+1.55%) |
Mar 11, 2019 | 77.72 | 79.75 | 77.13 | 79.53 | 451,506 | +2.39(+3.10%) |
Mar 08, 2019 | 76.69 | 77.88 | 76.11 | 77.14 | 372,854 | -0.45(-0.58%) |
Mar 07, 2019 | 77.84 | 78.02 | 76.38 | 77.58 | 413,191 | -0.46(-0.59%) |
Mar 06, 2019 | 80.07 | 80.10 | 77.90 | 78.05 | 268,746 | -1.94(-2.42%) |
Mar 05, 2019 | 81.20 | 81.51 | 79.44 | 79.98 | 555,436 | -1.31(-1.62%) |
Mar 04, 2019 | 82.13 | 82.99 | 80.77 | 81.30 | 426,432 | -0.67(-0.81%) |
Mar 01, 2019 | 81.49 | 82.44 | 81.37 | 81.96 | 281,725 | +1.31(+1.63%) |
Feb 28, 2019 | 82.02 | 82.11 | 80.48 | 80.65 | 471,063 | -1.38(-1.69%) |
Feb 27, 2019 | 82.09 | 82.53 | 81.09 | 82.03 | 397,483 | +0.08(+0.10%) |
Feb 26, 2019 | 81.28 | 82.33 | 81.28 | 81.95 | 636,924 | +0.62(+0.76%) |
Feb 25, 2019 | 80.61 | 81.98 | 80.53 | 81.33 | 554,998 | +1.01(+1.25%) |
Feb 22, 2019 | 80.00 | 80.77 | 79.78 | 80.33 | 241,641 | +0.32(+0.41%) |
Feb 21, 2019 | 80.72 | 80.88 | 79.61 | 80.00 | 250,099 | -0.47(-0.59%) |
Feb 20, 2019 | 79.57 | 80.78 | 79.27 | 80.47 | 509,894 | +0.49(+0.61%) |
Feb 19, 2019 | 79.28 | 80.49 | 78.39 | 79.99 | 414,397 | +0.09(+0.11%) |
Feb 15, 2019 | 78.85 | 80.49 | 78.18 | 79.90 | 582,935 | +1.90(+2.43%) |
Feb 14, 2019 | 77.71 | 78.52 | 76.96 | 78.00 | 479,845 | -0.30(-0.38%) |
Feb 13, 2019 | 79.07 | 79.94 | 78.16 | 78.30 | 431,853 | -0.83(-1.05%) |
Feb 12, 2019 | 79.66 | 80.54 | 78.73 | 79.12 | 564,976 | -0.27(-0.34%) |
Feb 11, 2019 | 78.28 | 79.49 | 77.97 | 79.39 | 533,309 | +1.35(+1.73%) |
Feb 08, 2019 | 77.62 | 78.30 | 76.63 | 78.04 | 423,107 | -0.04(-0.06%) |
Feb 07, 2019 | 78.38 | 78.65 | 76.79 | 78.09 | 881,938 | -0.70(-0.88%) |
Feb 06, 2019 | 77.93 | 79.07 | 77.88 | 78.78 | 691,323 | -0.23(-0.29%) |
Feb 05, 2019 | 78.18 | 80.09 | 78.08 | 79.01 | 996,007 | +0.92(+1.18%) |
Feb 04, 2019 | 78.34 | 78.55 | 76.96 | 78.09 | 528,038 | -0.13(-0.17%) |
Feb 01, 2019 | 77.69 | 78.75 | 77.42 | 78.22 | 865,848 | +0.31(+0.40%) |
Jan 31, 2019 | 79.12 | 80.47 | 77.47 | 77.91 | 1,171,285 | -1.07(-1.36%) |
Jan 30, 2019 | 81.04 | 81.43 | 76.20 | 78.98 | 2,351,021 | +6.16(+8.46%) |
Jan 29, 2019 | 74.14 | 74.14 | 72.78 | 72.82 | 566,153 | -1.30(-1.75%) |
Jan 28, 2019 | 72.98 | 74.57 | 72.92 | 74.12 | 483,389 | +0.39(+0.53%) |
Jan 25, 2019 | 73.79 | 74.33 | 73.49 | 73.72 | 326,429 | +0.88(+1.21%) |
Jan 24, 2019 | 72.16 | 73.28 | 71.60 | 72.85 | 467,839 | +0.72(+1.00%) |
Jan 23, 2019 | 72.88 | 73.10 | 71.16 | 72.12 | 475,557 | -0.31(-0.43%) |
Jan 22, 2019 | 74.47 | 74.47 | 71.91 | 72.44 | 722,007 | -2.66(-3.54%) |
Jan 18, 2019 | 73.57 | 75.29 | 72.72 | 75.09 | 691,209 | +2.23(+3.06%) |
Jan 17, 2019 | 72.39 | 73.93 | 72.07 | 72.86 | 503,698 | -0.05(-0.07%) |
Jan 16, 2019 | 71.63 | 73.31 | 71.61 | 72.91 | 350,750 | +2.18(+3.08%) |
Jan 15, 2019 | 70.56 | 70.86 | 69.02 | 70.74 | 385,545 | +0.49(+0.69%) |
Jan 14, 2019 | 70.22 | 71.09 | 69.31 | 70.25 | 1,052,667 | -0.55(-0.78%) |
Jan 11, 2019 | 69.33 | 71.04 | 69.11 | 70.80 | 643,330 | +1.09(+1.56%) |
Jan 10, 2019 | 68.60 | 70.00 | 67.86 | 69.71 | 474,802 | +0.79(+1.15%) |
Jan 09, 2019 | 67.52 | 68.97 | 67.52 | 68.92 | 448,221 | +1.72(+2.57%) |
Jan 08, 2019 | 66.63 | 67.58 | 65.22 | 67.19 | 885,629 | +1.86(+2.85%) |
Jan 07, 2019 | 64.84 | 66.42 | 63.71 | 65.33 | 899,884 | -1.25(-1.87%) |
Jan 04, 2019 | 65.15 | 66.94 | 64.97 | 66.57 | 697,868 | +2.41(+3.76%) |
Jan 03, 2019 | 63.91 | 65.83 | 63.52 | 64.16 | 907,476 | -0.15(-0.23%) |
Jan 02, 2019 | 61.06 | 64.65 | 60.95 | 64.31 | 832,593 | +1.99(+3.19%) |
Dec 31, 2018 | 61.88 | 62.67 | 61.20 | 62.32 | 411,510 | +0.72(+1.17%) |
Dec 28, 2018 | 60.89 | 61.98 | 60.58 | 61.60 | 653,778 | +1.04(+1.71%) |
Dec 27, 2018 | 58.74 | 60.60 | 58.03 | 60.56 | 457,797 | +0.76(+1.27%) |
Dec 26, 2018 | 57.04 | 59.88 | 56.06 | 59.81 | 507,763 | +3.28(+5.81%) |
Dec 24, 2018 | 57.33 | 58.34 | 56.26 | 56.52 | 264,657 | -1.25(-2.16%) |
Dec 21, 2018 | 59.55 | 60.18 | 57.62 | 57.77 | 1,151,518 | -1.86(-3.11%) |
Dec 20, 2018 | 59.98 | 60.71 | 58.95 | 59.62 | 707,871 | -0.79(-1.31%) |
Dec 19, 2018 | 62.74 | 63.26 | 59.95 | 60.42 | 718,791 | -2.33(-3.72%) |
Dec 18, 2018 | 63.38 | 64.40 | 62.62 | 62.75 | 460,530 | -0.02(-0.03%) |
Dec 17, 2018 | 63.68 | 64.83 | 62.45 | 62.77 | 482,451 | -1.39(-2.17%) |
Dec 14, 2018 | 64.88 | 66.47 | 64.06 | 64.16 | 338,256 | -1.38(-2.11%) |
Dec 13, 2018 | 66.85 | 67.74 | 65.26 | 65.55 | 470,785 | -1.26(-1.89%) |
Dec 12, 2018 | 67.40 | 68.11 | 66.35 | 66.81 | 401,243 | +0.70(+1.05%) |
Dec 11, 2018 | 67.65 | 67.91 | 65.71 | 66.11 | 471,202 | -0.25(-0.38%) |
Dec 10, 2018 | 66.50 | 66.73 | 65.21 | 66.37 | 544,499 | -0.54(-0.81%) |
Dec 07, 2018 | 68.23 | 70.20 | 66.76 | 66.91 | 522,999 | -1.53(-2.24%) |
Dec 06, 2018 | 66.55 | 68.50 | 66.14 | 68.44 | 609,159 | +0.23(+0.33%) |
Dec 04, 2018 | 72.32 | 72.33 | 67.96 | 68.21 | 535,974 | -4.15(-5.74%) |
Dec 03, 2018 | 73.33 | 74.06 | 71.98 | 72.37 | 869,118 | +0.46(+0.64%) |
Nov 30, 2018 | 71.35 | 72.27 | 71.02 | 71.90 | 942,777 | +0.64(+0.89%) |
Nov 29, 2018 | 72.35 | 73.08 | 71.11 | 71.27 | 458,041 | -1.51(-2.07%) |
Nov 28, 2018 | 70.72 | 72.95 | 69.88 | 72.78 | 450,891 | +2.41(+3.42%) |
Nov 27, 2018 | 70.96 | 71.56 | 70.11 | 70.37 | 580,920 | -1.05(-1.47%) |
Nov 26, 2018 | 71.30 | 72.84 | 70.35 | 71.42 | 474,532 | +1.39(+1.99%) |
Nov 23, 2018 | 68.56 | 70.79 | 68.36 | 70.02 | 240,945 | +0.92(+1.33%) |
Nov 21, 2018 | 69.10 | 69.10 | 69.10 | 0 | +1.33(+1.97%) | |
Nov 20, 2018 | 68.58 | 69.57 | 67.75 | 67.77 | 607,768 | -2.05(-2.94%) |
Nov 19, 2018 | 70.40 | 70.85 | 69.35 | 69.82 | 364,537 | -0.91(-1.29%) |
Nov 16, 2018 | 70.15 | 71.35 | 69.81 | 70.73 | 265,663 | +0.03(+0.04%) |
Nov 15, 2018 | 68.52 | 70.72 | 68.15 | 70.71 | 336,682 | +1.78(+2.59%) |
Nov 14, 2018 | 70.64 | 70.92 | 67.94 | 68.92 | 737,254 | -0.95(-1.36%) |
Nov 13, 2018 | 70.91 | 71.87 | 69.48 | 69.88 | 628,088 | -0.99(-1.39%) |
Nov 12, 2018 | 72.63 | 72.66 | 70.73 | 70.86 | 318,606 | -1.94(-2.66%) |
Nov 09, 2018 | 73.94 | 74.01 | 71.96 | 72.80 | 299,506 | -1.52(-2.05%) |
Nov 08, 2018 | 73.38 | 75.11 | 72.96 | 74.33 | 373,729 | +0.87(+1.18%) |
Nov 07, 2018 | 74.01 | 74.43 | 72.37 | 73.46 | 357,864 | -0.04(-0.06%) |
Nov 06, 2018 | 71.18 | 73.68 | 70.66 | 73.50 | 758,744 | +2.12(+2.97%) |
Nov 05, 2018 | 71.40 | 71.88 | 70.52 | 71.38 | 461,514 | -0.18(-0.25%) |
Nov 02, 2018 | 72.95 | 73.70 | 71.08 | 71.56 | 658,845 | -0.48(-0.67%) |
Nov 01, 2018 | 71.29 | 72.67 | 70.78 | 72.05 | 578,296 | +1.32(+1.87%) |
Oct 31, 2018 | 72.17 | 72.66 | 70.65 | 70.72 | 746,201 | -0.28(-0.39%) |
Oct 30, 2018 | 70.00 | 71.32 | 69.36 | 71.00 | 902,178 | +1.13(+1.61%) |
Oct 29, 2018 | 71.47 | 72.15 | 69.59 | 69.88 | 701,252 | -0.49(-0.70%) |
Oct 26, 2018 | 70.72 | 71.75 | 69.95 | 70.37 | 757,603 | -1.85(-2.57%) |
Oct 25, 2018 | 70.71 | 73.21 | 70.59 | 72.22 | 887,116 | +2.09(+2.97%) |
Oct 24, 2018 | 73.48 | 74.38 | 70.01 | 70.13 | 1,533,250 | -3.71(-5.03%) |
Oct 23, 2018 | 74.07 | 74.78 | 72.39 | 73.85 | 1,557,232 | -2.61(-3.42%) |
Oct 22, 2018 | 76.79 | 77.15 | 75.57 | 76.46 | 433,156 | -0.09(-0.11%) |
Oct 19, 2018 | 76.80 | 77.45 | 74.97 | 76.55 | 651,568 | -0.55(-0.71%) |
Oct 18, 2018 | 79.26 | 79.42 | 76.71 | 77.10 | 486,597 | -2.48(-3.12%) |
Oct 17, 2018 | 79.58 | 80.25 | 77.81 | 79.58 | 456,443 | +0.08(+0.10%) |
Oct 16, 2018 | 78.18 | 79.68 | 77.09 | 79.50 | 434,949 | +2.09(+2.70%) |
Oct 15, 2018 | 77.59 | 78.92 | 77.38 | 77.42 | 365,848 | -0.45(-0.58%) |
Oct 12, 2018 | 78.24 | 78.86 | 75.75 | 77.87 | 738,544 | +1.13(+1.48%) |
Oct 11, 2018 | 78.02 | 78.91 | 76.56 | 76.73 | 655,872 | -2.03(-2.58%) |
Oct 10, 2018 | 81.38 | 81.48 | 78.65 | 78.77 | 453,127 | -2.63(-3.23%) |
Oct 09, 2018 | 80.77 | 82.07 | 79.86 | 81.40 | 433,084 | +0.17(+0.21%) |
Oct 08, 2018 | 82.14 | 82.24 | 79.80 | 81.23 | 532,341 | -1.71(-2.06%) |
Oct 05, 2018 | 83.77 | 84.01 | 82.16 | 82.93 | 532,251 | -0.75(-0.90%) |
Oct 04, 2018 | 84.93 | 85.54 | 82.98 | 83.68 | 457,844 | -1.48(-1.74%) |
Oct 03, 2018 | 85.12 | 86.44 | 84.50 | 85.16 | 559,181 | +0.69(+0.82%) |
Oct 02, 2018 | 85.49 | 85.49 | 84.15 | 84.47 | 323,824 | -1.06(-1.24%) |
Oct 01, 2018 | 87.61 | 88.20 | 85.42 | 85.54 | 442,352 | -1.52(-1.74%) |
Sep 28, 2018 | 87.05 | 87.66 | 86.71 | 87.05 | 344,554 | -0.48(-0.54%) |
Sep 27, 2018 | 88.31 | 88.78 | 87.18 | 87.53 | 276,657 | -0.61(-0.69%) |
Sep 26, 2018 | 89.48 | 89.48 | 87.66 | 88.13 | 469,657 | -0.87(-0.97%) |
Sep 25, 2018 | 88.57 | 89.74 | 87.70 | 89.00 | 409,458 | +0.22(+0.24%) |
Sep 24, 2018 | 89.04 | 89.35 | 87.79 | 88.78 | 316,815 | -0.22(-0.24%) |
Sep 21, 2018 | 88.83 | 89.26 | 88.57 | 89.00 | 545,765 | +0.22(+0.24%) |
Sep 20, 2018 | 88.91 | 89.50 | 88.39 | 88.78 | 456,098 | +0.52(+0.59%) |
Sep 19, 2018 | 87.61 | 89.00 | 87.44 | 88.26 | 460,083 | +0.82(+0.94%) |
Sep 18, 2018 | 89.17 | 89.22 | 86.53 | 87.44 | 524,611 | -1.30(-1.46%) |
Sep 17, 2018 | 90.99 | 91.10 | 88.52 | 88.74 | 410,367 | -1.95(-2.15%) |
Sep 14, 2018 | 89.78 | 91.12 | 89.35 | 90.69 | 375,625 | +1.04(+1.16%) |
Sep 13, 2018 | 89.39 | 90.56 | 88.31 | 89.65 | 318,127 | +0.65(+0.73%) |
Sep 12, 2018 | 89.22 | 89.26 | 88.06 | 89.00 | 387,901 | -0.17(-0.19%) |
Sep 11, 2018 | 87.74 | 89.48 | 87.57 | 89.17 | 333,854 | +1.00(+1.13%) |
Sep 10, 2018 | 87.83 | 88.74 | 87.22 | 88.18 | 408,566 | +0.74(+0.84%) |
Sep 07, 2018 | 88.74 | 89.00 | 86.58 | 87.44 | 820,322 | -1.13(-1.27%) |
Sep 06, 2018 | 90.34 | 90.86 | 88.44 | 88.57 | 349,910 | -1.99(-2.20%) |
Sep 05, 2018 | 90.00 | 90.73 | 89.04 | 90.56 | 448,079 | +0.30(+0.34%) |