Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 59.49 | 59.70 | 58.74 | 59.09 | 851,007 | -0.24(-0.40%) |
Aug 29, 2019 | 58.70 | 59.53 | 58.43 | 59.33 | 796,744 | +1.21(+2.08%) |
Aug 28, 2019 | 57.18 | 58.41 | 57.10 | 58.12 | 736,176 | +0.72(+1.26%) |
Aug 27, 2019 | 58.16 | 58.26 | 56.52 | 57.40 | 1,471,022 | -0.37(-0.63%) |
Aug 26, 2019 | 57.82 | 58.23 | 57.12 | 57.76 | 1,056,121 | +0.45(+0.78%) |
Aug 23, 2019 | 58.93 | 59.27 | 56.96 | 57.32 | 1,193,431 | -1.78(-3.01%) |
Aug 22, 2019 | 59.25 | 59.38 | 58.37 | 59.10 | 939,284 | -0.08(-0.13%) |
Aug 21, 2019 | 59.75 | 60.00 | 59.04 | 59.18 | 1,049,983 | -0.30(-0.50%) |
Aug 20, 2019 | 59.67 | 59.70 | 58.88 | 59.47 | 748,351 | -0.47(-0.79%) |
Aug 19, 2019 | 60.04 | 60.86 | 59.83 | 59.95 | 913,031 | +0.57(+0.97%) |
Aug 16, 2019 | 58.34 | 59.52 | 58.23 | 59.37 | 968,608 | +1.32(+2.27%) |
Aug 15, 2019 | 58.37 | 58.56 | 57.86 | 58.06 | 1,243,388 | -0.21(-0.35%) |
Aug 14, 2019 | 59.61 | 59.99 | 57.38 | 58.26 | 1,440,126 | -1.91(-3.17%) |
Aug 13, 2019 | 60.81 | 61.77 | 60.11 | 60.17 | 1,181,264 | -0.92(-1.51%) |
Aug 12, 2019 | 62.39 | 62.39 | 60.36 | 61.10 | 1,008,671 | -1.79(-2.85%) |
Aug 09, 2019 | 63.11 | 63.73 | 62.86 | 62.89 | 758,987 | -0.59(-0.93%) |
Aug 08, 2019 | 62.43 | 63.61 | 62.40 | 63.48 | 781,777 | +1.40(+2.25%) |
Aug 07, 2019 | 61.11 | 62.34 | 60.56 | 62.08 | 762,179 | +0.63(+1.02%) |
Aug 06, 2019 | 60.96 | 61.64 | 60.83 | 61.45 | 810,560 | +0.93(+1.54%) |
Aug 05, 2019 | 61.52 | 61.63 | 59.52 | 60.52 | 1,228,445 | -1.72(-2.77%) |
Aug 02, 2019 | 61.97 | 62.73 | 61.42 | 62.24 | 1,038,042 | +0.13(+0.21%) |
Aug 01, 2019 | 62.53 | 63.20 | 61.87 | 62.11 | 1,087,224 | -0.22(-0.35%) |
Jul 31, 2019 | 62.94 | 63.46 | 62.23 | 62.33 | 1,190,410 | -0.64(-1.02%) |
Jul 30, 2019 | 62.65 | 63.51 | 62.45 | 62.97 | 829,163 | +0.04(+0.06%) |
Jul 29, 2019 | 63.18 | 63.19 | 61.65 | 62.93 | 1,421,042 | -0.93(-1.46%) |
Jul 26, 2019 | 63.17 | 64.15 | 63.03 | 63.86 | 1,664,974 | +1.04(+1.66%) |
Jul 25, 2019 | 63.67 | 64.50 | 62.29 | 62.82 | 1,625,277 | -1.68(-2.61%) |
Jul 24, 2019 | 64.04 | 64.83 | 63.79 | 64.50 | 1,024,193 | +0.46(+0.72%) |
Jul 23, 2019 | 62.07 | 64.33 | 61.80 | 64.04 | 1,482,617 | +2.19(+3.55%) |
Jul 22, 2019 | 62.72 | 63.15 | 61.83 | 61.84 | 1,325,472 | -0.61(-0.98%) |
Jul 19, 2019 | 63.47 | 64.08 | 62.44 | 62.45 | 1,162,168 | -0.86(-1.35%) |
Jul 18, 2019 | 62.71 | 63.37 | 62.31 | 63.31 | 1,035,682 | +0.57(+0.91%) |
Jul 17, 2019 | 64.20 | 64.25 | 62.69 | 62.74 | 1,198,536 | -1.60(-2.49%) |
Jul 16, 2019 | 62.33 | 64.55 | 62.27 | 64.34 | 1,407,968 | +2.02(+3.24%) |
Jul 15, 2019 | 63.09 | 63.53 | 62.22 | 62.33 | 961,992 | -0.87(-1.37%) |
Jul 12, 2019 | 62.52 | 63.56 | 62.29 | 63.19 | 974,606 | +0.91(+1.47%) |
Jul 11, 2019 | 62.17 | 62.51 | 61.40 | 62.28 | 998,758 | +0.36(+0.59%) |
Jul 10, 2019 | 63.10 | 63.34 | 61.54 | 61.91 | 1,216,880 | -0.74(-1.18%) |
Jul 09, 2019 | 63.25 | 63.57 | 62.28 | 62.65 | 925,827 | -0.97(-1.53%) |
Jul 08, 2019 | 63.12 | 63.85 | 63.03 | 63.62 | 1,248,926 | +0.60(+0.95%) |
Jul 05, 2019 | 62.68 | 63.17 | 62.12 | 63.02 | 576,204 | +0.23(+0.36%) |
Jul 03, 2019 | 62.38 | 63.63 | 62.27 | 62.80 | 772,406 | +0.74(+1.19%) |
Jul 02, 2019 | 63.15 | 63.48 | 62.05 | 62.06 | 1,116,399 | -0.61(-0.97%) |
Jul 01, 2019 | 63.05 | 63.55 | 61.88 | 62.67 | 1,141,342 | -0.20(-0.31%) |
Jun 28, 2019 | 62.27 | 62.96 | 62.02 | 62.87 | 2,215,865 | +0.79(+1.27%) |
Jun 27, 2019 | 61.14 | 62.45 | 61.14 | 62.08 | 876,954 | +1.18(+1.94%) |
Jun 26, 2019 | 60.84 | 61.21 | 60.42 | 60.90 | 657,185 | -0.03(-0.05%) |
Jun 25, 2019 | 61.35 | 62.17 | 60.64 | 60.93 | 1,411,365 | -0.47(-0.77%) |
Jun 24, 2019 | 61.21 | 61.65 | 60.90 | 61.40 | 951,998 | +0.33(+0.55%) |
Jun 21, 2019 | 59.87 | 61.57 | 59.32 | 61.07 | 2,213,629 | +1.34(+2.24%) |
Jun 20, 2019 | 62.22 | 62.27 | 59.34 | 59.73 | 2,052,805 | -2.11(-3.40%) |
Jun 19, 2019 | 62.14 | 62.19 | 61.36 | 61.83 | 599,670 | -0.08(-0.13%) |
Jun 18, 2019 | 61.68 | 62.59 | 61.49 | 61.91 | 683,866 | +0.41(+0.67%) |
Jun 17, 2019 | 62.17 | 62.17 | 61.47 | 61.50 | 931,286 | -0.59(-0.95%) |
Jun 14, 2019 | 61.31 | 62.38 | 60.61 | 62.09 | 1,257,321 | +0.94(+1.54%) |
Jun 13, 2019 | 60.01 | 61.31 | 60.01 | 61.15 | 931,845 | +1.18(+1.97%) |
Jun 12, 2019 | 59.93 | 60.38 | 59.53 | 59.97 | 603,731 | +0.20(+0.33%) |
Jun 11, 2019 | 60.00 | 60.28 | 59.54 | 59.77 | 656,093 | +0.12(+0.20%) |
Jun 10, 2019 | 59.89 | 60.79 | 59.58 | 59.65 | 828,488 | +0.11(+0.18%) |
Jun 07, 2019 | 60.00 | 60.53 | 59.50 | 59.54 | 1,000,529 | -0.41(-0.69%) |
Jun 06, 2019 | 60.51 | 60.69 | 59.31 | 59.96 | 628,742 | -0.65(-1.07%) |
Jun 05, 2019 | 60.46 | 60.81 | 60.21 | 60.60 | 1,121,398 | +0.74(+1.23%) |
Jun 04, 2019 | 58.71 | 60.00 | 58.71 | 59.87 | 1,217,323 | +1.76(+3.03%) |
Jun 03, 2019 | 57.06 | 58.41 | 56.91 | 58.11 | 892,038 | +0.86(+1.49%) |
May 31, 2019 | 57.20 | 57.51 | 56.88 | 57.25 | 825,879 | -0.57(-0.99%) |
May 30, 2019 | 58.53 | 58.77 | 57.55 | 57.82 | 1,260,551 | -0.48(-0.83%) |
May 29, 2019 | 59.03 | 59.28 | 57.77 | 58.30 | 964,197 | -0.77(-1.30%) |
May 28, 2019 | 59.56 | 59.82 | 58.87 | 59.07 | 867,467 | -0.53(-0.89%) |
May 24, 2019 | 60.34 | 60.87 | 59.38 | 59.60 | 728,083 | -0.76(-1.25%) |
May 23, 2019 | 59.25 | 60.45 | 58.44 | 60.36 | 1,123,158 | +0.67(+1.12%) |
May 22, 2019 | 61.07 | 61.23 | 59.61 | 59.69 | 1,330,415 | -1.91(-3.10%) |
May 21, 2019 | 61.12 | 61.84 | 60.89 | 61.60 | 817,063 | +0.66(+1.08%) |
May 20, 2019 | 60.50 | 61.43 | 60.22 | 60.94 | 950,908 | -0.09(-0.15%) |
May 17, 2019 | 60.59 | 61.82 | 60.33 | 61.03 | 890,242 | -0.24(-0.40%) |
May 16, 2019 | 60.36 | 61.81 | 60.25 | 61.27 | 1,384,072 | +1.12(+1.87%) |
May 15, 2019 | 59.46 | 60.44 | 59.18 | 60.15 | 1,153,827 | +0.11(+0.18%) |
May 14, 2019 | 58.96 | 60.32 | 58.77 | 60.04 | 1,011,517 | +1.22(+2.08%) |
May 13, 2019 | 58.70 | 58.87 | 57.93 | 58.82 | 960,825 | -1.12(-1.86%) |
May 10, 2019 | 58.90 | 60.08 | 58.01 | 59.93 | 881,450 | +0.95(+1.61%) |
May 09, 2019 | 58.90 | 59.08 | 58.16 | 58.98 | 1,121,955 | -0.38(-0.64%) |
May 08, 2019 | 59.51 | 59.93 | 58.99 | 59.36 | 779,189 | -0.39(-0.65%) |
May 07, 2019 | 60.36 | 60.36 | 58.93 | 59.76 | 965,903 | -1.08(-1.77%) |
May 06, 2019 | 60.03 | 60.93 | 59.81 | 60.83 | 732,416 | -0.28(-0.46%) |
May 03, 2019 | 60.99 | 61.88 | 60.99 | 61.12 | 718,184 | +0.14(+0.22%) |
May 02, 2019 | 60.79 | 61.82 | 60.63 | 60.98 | 1,192,330 | +0.26(+0.43%) |
May 01, 2019 | 60.65 | 61.10 | 60.37 | 60.71 | 1,151,588 | +0.17(+0.27%) |
Apr 30, 2019 | 60.07 | 61.02 | 59.84 | 60.55 | 1,534,173 | +1.33(+2.25%) |
Apr 29, 2019 | 58.98 | 59.65 | 58.84 | 59.22 | 1,403,841 | -0.08(-0.13%) |
Apr 26, 2019 | 57.81 | 59.66 | 57.42 | 59.30 | 2,575,344 | +1.42(+2.45%) |
Apr 25, 2019 | 59.46 | 59.91 | 56.98 | 57.88 | 2,003,630 | -1.59(-2.68%) |
Apr 24, 2019 | 59.66 | 60.21 | 58.96 | 59.47 | 1,007,630 | -0.09(-0.15%) |
Apr 23, 2019 | 58.95 | 59.89 | 58.87 | 59.56 | 1,143,859 | +0.58(+0.98%) |
Apr 22, 2019 | 59.82 | 59.86 | 58.73 | 58.98 | 2,243,064 | -1.34(-2.22%) |
Apr 18, 2019 | 59.95 | 60.40 | 59.37 | 60.32 | 998,302 | +0.28(+0.47%) |
Apr 17, 2019 | 60.52 | 60.74 | 59.74 | 60.04 | 1,182,830 | +0.40(+0.67%) |
Apr 16, 2019 | 58.98 | 59.77 | 58.88 | 59.64 | 1,063,914 | +0.89(+1.52%) |
Apr 15, 2019 | 59.49 | 59.49 | 58.51 | 58.75 | 1,089,627 | -0.56(-0.94%) |
Apr 12, 2019 | 59.07 | 59.76 | 58.46 | 59.31 | 2,032,897 | +0.90(+1.54%) |
Apr 11, 2019 | 57.63 | 59.25 | 57.57 | 58.41 | 2,222,294 | +0.91(+1.58%) |
Apr 10, 2019 | 57.38 | 57.75 | 56.46 | 57.50 | 1,879,536 | +0.92(+1.63%) |
Apr 09, 2019 | 56.74 | 57.04 | 56.28 | 56.58 | 1,049,647 | -0.48(-0.84%) |
Apr 08, 2019 | 56.92 | 57.35 | 56.56 | 57.06 | 1,010,776 | -0.21(-0.36%) |
Apr 05, 2019 | 56.72 | 57.56 | 56.72 | 57.26 | 1,033,266 | +0.70(+1.25%) |
Apr 04, 2019 | 56.67 | 57.11 | 55.88 | 56.56 | 1,079,408 | +0.03(+0.05%) |
Apr 03, 2019 | 57.36 | 57.77 | 56.46 | 56.53 | 1,965,908 | -0.34(-0.60%) |
Apr 02, 2019 | 56.92 | 57.24 | 55.87 | 56.87 | 1,598,278 | +0.80(+1.43%) |
Apr 01, 2019 | 55.07 | 56.63 | 54.89 | 56.07 | 1,994,294 | +1.17(+2.14%) |
Mar 29, 2019 | 54.26 | 55.02 | 54.07 | 54.89 | 1,555,573 | +0.93(+1.72%) |
Mar 28, 2019 | 53.97 | 54.17 | 53.53 | 53.97 | 1,143,187 | +0.18(+0.33%) |
Mar 27, 2019 | 52.81 | 54.09 | 52.62 | 53.79 | 1,915,155 | +1.06(+2.00%) |
Mar 26, 2019 | 52.75 | 53.30 | 52.36 | 52.73 | 1,353,414 | +0.30(+0.58%) |
Mar 25, 2019 | 52.91 | 53.20 | 52.22 | 52.43 | 1,467,110 | -0.64(-1.20%) |
Mar 22, 2019 | 53.88 | 54.17 | 53.06 | 53.07 | 1,585,016 | -0.95(-1.76%) |
Mar 21, 2019 | 53.82 | 54.35 | 53.82 | 54.01 | 1,579,141 | +0.03(+0.05%) |
Mar 20, 2019 | 54.78 | 54.96 | 53.68 | 53.98 | 1,686,109 | -0.90(-1.64%) |
Mar 19, 2019 | 54.77 | 55.66 | 54.70 | 54.88 | 1,511,454 | +0.29(+0.54%) |
Mar 18, 2019 | 54.51 | 54.87 | 54.01 | 54.59 | 1,381,696 | +0.05(+0.09%) |
Mar 15, 2019 | 54.37 | 54.84 | 54.24 | 54.54 | 2,861,187 | +0.26(+0.49%) |
Mar 14, 2019 | 54.93 | 55.48 | 54.05 | 54.28 | 2,253,471 | -0.53(-0.96%) |
Mar 13, 2019 | 53.39 | 54.95 | 53.24 | 54.81 | 3,623,486 | +1.90(+3.59%) |
Mar 12, 2019 | 54.23 | 54.23 | 52.53 | 52.91 | 4,390,038 | -1.30(-2.40%) |
Mar 11, 2019 | 54.14 | 54.75 | 53.41 | 54.21 | 2,468,247 | -0.20(-0.36%) |
Mar 08, 2019 | 54.17 | 54.70 | 53.75 | 54.41 | 2,897,070 | -0.32(-0.59%) |
Mar 07, 2019 | 54.50 | 55.02 | 53.99 | 54.73 | 4,167,511 | +0.12(+0.21%) |
Mar 06, 2019 | 56.64 | 56.66 | 54.61 | 54.61 | 4,210,497 | -1.91(-3.37%) |
Mar 05, 2019 | 58.45 | 58.46 | 56.36 | 56.52 | 3,774,372 | -1.68(-2.89%) |
Mar 04, 2019 | 59.90 | 60.00 | 57.93 | 58.20 | 1,897,614 | -1.77(-2.95%) |
Mar 01, 2019 | 60.51 | 60.67 | 58.95 | 59.97 | 1,996,093 | -0.38(-0.63%) |
Feb 28, 2019 | 60.63 | 60.77 | 59.64 | 60.35 | 1,184,378 | -0.27(-0.45%) |
Feb 27, 2019 | 61.23 | 61.32 | 59.87 | 60.63 | 1,557,260 | -0.94(-1.53%) |
Feb 26, 2019 | 61.37 | 62.17 | 61.28 | 61.57 | 991,270 | +0.19(+0.30%) |
Feb 25, 2019 | 61.43 | 62.00 | 61.19 | 61.38 | 1,148,296 | +0.34(+0.56%) |
Feb 22, 2019 | 61.49 | 61.71 | 60.75 | 61.04 | 1,653,920 | -0.45(-0.73%) |
Feb 21, 2019 | 62.05 | 62.64 | 61.14 | 61.49 | 1,558,949 | -0.47(-0.76%) |
Feb 20, 2019 | 62.36 | 62.99 | 61.86 | 61.96 | 2,538,816 | -1.19(-1.89%) |
Feb 19, 2019 | 64.42 | 64.72 | 63.12 | 63.15 | 2,119,584 | -1.72(-2.65%) |
Feb 15, 2019 | 65.46 | 65.65 | 64.65 | 64.87 | 856,403 | +0.10(+0.15%) |
Feb 14, 2019 | 64.62 | 65.26 | 63.91 | 64.77 | 762,077 | -0.13(-0.19%) |
Feb 13, 2019 | 65.14 | 65.65 | 64.76 | 64.90 | 892,639 | +0.01(+0.02%) |
Feb 12, 2019 | 64.80 | 65.81 | 64.51 | 64.89 | 1,632,187 | +0.38(+0.59%) |
Feb 11, 2019 | 63.67 | 64.67 | 63.64 | 64.51 | 1,079,423 | +1.00(+1.58%) |
Feb 08, 2019 | 62.95 | 63.52 | 62.37 | 63.51 | 743,871 | +0.04(+0.06%) |
Feb 07, 2019 | 62.92 | 63.53 | 62.68 | 63.47 | 985,012 | +0.40(+0.63%) |
Feb 06, 2019 | 62.61 | 63.07 | 62.13 | 63.07 | 934,279 | +0.08(+0.12%) |
Feb 05, 2019 | 62.86 | 63.47 | 62.62 | 62.99 | 1,002,809 | +0.25(+0.40%) |
Feb 04, 2019 | 62.90 | 63.06 | 61.74 | 62.74 | 1,065,358 | +0.12(+0.19%) |
Feb 01, 2019 | 62.44 | 63.44 | 61.84 | 62.62 | 1,135,847 | +0.40(+0.64%) |
Jan 31, 2019 | 62.75 | 62.96 | 61.49 | 62.22 | 1,695,376 | -0.69(-1.10%) |
Jan 30, 2019 | 63.07 | 63.66 | 62.14 | 62.92 | 1,646,070 | +0.10(+0.15%) |
Jan 29, 2019 | 62.76 | 63.24 | 62.05 | 62.82 | 1,521,918 | +0.03(+0.05%) |
Jan 28, 2019 | 61.31 | 63.54 | 61.31 | 62.79 | 1,672,557 | +1.02(+1.65%) |
Jan 25, 2019 | 62.51 | 63.18 | 60.83 | 61.77 | 3,582,360 | -2.24(-3.50%) |
Jan 24, 2019 | 63.95 | 64.80 | 63.62 | 64.01 | 2,039,197 | +2.01(+3.25%) |
Jan 23, 2019 | 62.58 | 62.95 | 61.48 | 61.99 | 1,151,410 | -0.24(-0.39%) |
Jan 22, 2019 | 63.04 | 63.38 | 61.87 | 62.23 | 1,124,379 | -0.88(-1.39%) |
Jan 18, 2019 | 63.09 | 63.22 | 62.45 | 63.11 | 1,613,228 | +0.43(+0.68%) |
Jan 17, 2019 | 63.10 | 63.58 | 62.40 | 62.68 | 1,443,893 | -0.47(-0.74%) |
Jan 16, 2019 | 63.67 | 64.06 | 63.11 | 63.15 | 1,298,031 | +0.60(+0.96%) |
Jan 15, 2019 | 63.06 | 64.02 | 62.16 | 62.55 | 1,344,453 | -0.08(-0.12%) |
Jan 14, 2019 | 61.68 | 63.22 | 60.95 | 62.62 | 2,041,096 | +0.21(+0.34%) |
Jan 11, 2019 | 61.30 | 62.63 | 61.01 | 62.41 | 1,408,093 | +0.72(+1.17%) |
Jan 10, 2019 | 59.74 | 61.78 | 57.86 | 61.69 | 1,741,065 | +1.19(+1.96%) |
Jan 09, 2019 | 58.96 | 60.93 | 58.79 | 60.50 | 1,383,221 | +1.49(+2.52%) |
Jan 08, 2019 | 59.38 | 59.65 | 58.61 | 59.01 | 1,159,248 | +0.52(+0.88%) |
Jan 07, 2019 | 58.67 | 59.21 | 57.96 | 58.50 | 1,591,283 | +0.12(+0.20%) |
Jan 04, 2019 | 57.36 | 59.01 | 57.09 | 58.38 | 2,373,852 | +1.83(+3.23%) |
Jan 03, 2019 | 58.67 | 58.67 | 55.73 | 56.55 | 2,488,595 | -3.31(-5.53%) |
Jan 02, 2019 | 58.31 | 60.24 | 57.71 | 59.86 | 1,332,347 | +0.65(+1.10%) |
Dec 31, 2018 | 58.91 | 59.65 | 58.41 | 59.21 | 1,607,473 | +0.53(+0.90%) |
Dec 28, 2018 | 59.27 | 59.96 | 57.93 | 58.68 | 1,388,977 | -0.42(-0.71%) |
Dec 27, 2018 | 58.47 | 59.10 | 56.94 | 59.10 | 1,114,629 | -0.05(-0.08%) |
Dec 26, 2018 | 56.42 | 59.16 | 56.10 | 59.15 | 1,515,070 | +3.12(+5.57%) |
Dec 24, 2018 | 57.20 | 57.41 | 55.87 | 56.03 | 881,587 | -1.71(-2.97%) |
Dec 21, 2018 | 59.12 | 59.92 | 57.55 | 57.74 | 2,291,119 | -1.30(-2.21%) |
Dec 20, 2018 | 59.84 | 60.32 | 57.77 | 59.04 | 2,082,594 | -1.31(-2.18%) |
Dec 19, 2018 | 61.06 | 61.79 | 59.77 | 60.36 | 1,402,767 | -0.61(-1.01%) |
Dec 18, 2018 | 60.64 | 61.48 | 60.40 | 60.97 | 1,791,113 | +1.33(+2.24%) |
Dec 17, 2018 | 60.41 | 60.85 | 59.28 | 59.64 | 1,489,973 | -0.98(-1.62%) |
Dec 14, 2018 | 58.98 | 61.85 | 58.87 | 60.62 | 2,419,277 | +0.93(+1.57%) |
Dec 13, 2018 | 60.40 | 60.81 | 59.55 | 59.68 | 3,768,138 | -0.66(-1.10%) |
Dec 12, 2018 | 61.34 | 61.57 | 59.99 | 60.35 | 2,996,917 | -0.40(-0.66%) |
Dec 11, 2018 | 62.47 | 62.62 | 60.55 | 60.75 | 2,197,194 | -1.02(-1.65%) |
Dec 10, 2018 | 63.19 | 63.85 | 61.17 | 61.77 | 2,539,348 | -1.42(-2.25%) |
Dec 07, 2018 | 66.95 | 67.35 | 62.69 | 63.19 | 2,438,188 | -4.54(-6.71%) |
Dec 06, 2018 | 67.61 | 68.14 | 66.96 | 67.73 | 2,791,312 | -0.41(-0.60%) |
Dec 04, 2018 | 69.81 | 70.55 | 67.30 | 68.14 | 4,690,665 | -2.73(-3.86%) |
Dec 03, 2018 | 71.89 | 72.56 | 70.68 | 70.87 | 2,881,218 | -0.41(-0.57%) |
Nov 30, 2018 | 71.39 | 71.80 | 70.25 | 71.28 | 3,109,398 | +0.31(+0.44%) |
Nov 29, 2018 | 72.49 | 72.81 | 70.91 | 70.97 | 2,624,121 | -1.75(-2.41%) |
Nov 28, 2018 | 70.42 | 72.74 | 69.75 | 72.72 | 3,842,751 | +3.88(+5.64%) |
Nov 27, 2018 | 67.32 | 69.73 | 66.96 | 68.84 | 3,195,156 | +1.80(+2.69%) |
Nov 26, 2018 | 67.97 | 68.45 | 66.60 | 67.04 | 1,835,585 | -0.50(-0.73%) |
Nov 23, 2018 | 66.91 | 67.84 | 66.63 | 67.54 | 925,163 | +0.87(+1.30%) |
Nov 21, 2018 | 66.67 | 66.67 | 66.67 | 0 | +1.46(+2.24%) | |
Nov 20, 2018 | 64.95 | 66.29 | 64.52 | 65.21 | 1,454,471 | -0.27(-0.42%) |
Nov 19, 2018 | 65.92 | 66.80 | 65.20 | 65.48 | 1,062,225 | -0.36(-0.55%) |
Nov 16, 2018 | 65.10 | 66.08 | 64.60 | 65.84 | 932,119 | +0.27(+0.41%) |
Nov 15, 2018 | 64.96 | 65.74 | 64.18 | 65.57 | 964,352 | +0.48(+0.74%) |
Nov 14, 2018 | 65.81 | 66.29 | 64.80 | 65.09 | 1,063,779 | -0.36(-0.55%) |
Nov 13, 2018 | 64.19 | 65.83 | 64.19 | 65.45 | 1,381,011 | +1.76(+2.77%) |
Nov 12, 2018 | 63.93 | 64.63 | 63.00 | 63.68 | 1,014,922 | -0.20(-0.32%) |
Nov 09, 2018 | 63.51 | 64.56 | 63.18 | 63.89 | 1,080,502 | +0.25(+0.40%) |
Nov 08, 2018 | 63.89 | 64.36 | 63.25 | 63.64 | 1,023,351 | -0.46(-0.73%) |
Nov 07, 2018 | 62.78 | 64.80 | 62.78 | 64.10 | 1,142,273 | +1.54(+2.46%) |
Nov 06, 2018 | 61.79 | 62.72 | 61.29 | 62.56 | 1,191,995 | +0.68(+1.10%) |
Nov 05, 2018 | 61.83 | 62.33 | 61.28 | 61.88 | 1,682,889 | +0.02(+0.03%) |
Nov 02, 2018 | 62.10 | 63.24 | 61.35 | 61.86 | 1,740,947 | +0.18(+0.30%) |
Nov 01, 2018 | 59.77 | 61.94 | 59.77 | 61.68 | 1,445,719 | +2.20(+3.70%) |
Oct 31, 2018 | 61.98 | 62.23 | 59.41 | 59.48 | 1,881,058 | -1.76(-2.88%) |
Oct 30, 2018 | 59.07 | 61.41 | 58.96 | 61.24 | 1,293,031 | +2.17(+3.67%) |
Oct 29, 2018 | 60.11 | 61.15 | 58.34 | 59.07 | 1,121,342 | -0.46(-0.76%) |
Oct 26, 2018 | 59.93 | 60.82 | 58.31 | 59.53 | 1,861,451 | -1.54(-2.52%) |
Oct 25, 2018 | 59.51 | 61.95 | 57.67 | 61.07 | 2,759,086 | +1.89(+3.19%) |
Oct 24, 2018 | 61.14 | 61.53 | 58.94 | 59.18 | 2,365,249 | -1.82(-2.98%) |
Oct 23, 2018 | 60.58 | 61.21 | 59.39 | 61.00 | 2,167,018 | -0.53(-0.87%) |
Oct 22, 2018 | 60.90 | 61.75 | 60.52 | 61.53 | 1,017,444 | +0.93(+1.53%) |
Oct 19, 2018 | 60.39 | 60.92 | 59.92 | 60.60 | 1,234,875 | +0.20(+0.34%) |
Oct 18, 2018 | 62.25 | 62.28 | 60.14 | 60.40 | 1,768,170 | -2.05(-3.29%) |
Oct 17, 2018 | 62.79 | 63.91 | 61.89 | 62.45 | 1,743,530 | +0.61(+0.99%) |
Oct 16, 2018 | 59.99 | 62.00 | 59.64 | 61.84 | 1,414,489 | +1.94(+3.23%) |
Oct 15, 2018 | 59.75 | 60.45 | 59.31 | 59.91 | 1,420,263 | +0.28(+0.47%) |
Oct 12, 2018 | 59.56 | 61.16 | 58.94 | 59.63 | 3,195,454 | +1.70(+2.94%) |
Oct 11, 2018 | 58.82 | 59.62 | 57.75 | 57.92 | 2,687,086 | -0.41(-0.70%) |
Oct 10, 2018 | 60.20 | 60.59 | 58.27 | 58.33 | 2,702,471 | -2.30(-3.80%) |
Oct 09, 2018 | 62.53 | 62.97 | 60.39 | 60.63 | 3,505,779 | -2.61(-4.13%) |
Oct 08, 2018 | 63.77 | 64.00 | 62.66 | 63.25 | 1,996,146 | -0.75(-1.17%) |
Oct 05, 2018 | 64.49 | 64.77 | 63.82 | 63.99 | 1,146,175 | -0.72(-1.11%) |
Oct 04, 2018 | 64.57 | 64.99 | 64.04 | 64.71 | 1,283,686 | +0.13(+0.19%) |
Oct 03, 2018 | 64.59 | 64.76 | 63.87 | 64.59 | 2,195,770 | +0.42(+0.65%) |
Oct 02, 2018 | 65.32 | 65.65 | 63.74 | 64.17 | 2,223,144 | -1.45(-2.21%) |
Oct 01, 2018 | 66.54 | 66.96 | 65.28 | 65.62 | 1,785,263 | -1.07(-1.60%) |
Sep 28, 2018 | 66.64 | 67.01 | 65.91 | 66.69 | 1,443,355 | -0.12(-0.17%) |
Sep 27, 2018 | 66.18 | 67.79 | 66.06 | 66.80 | 2,645,962 | +1.80(+2.77%) |
Sep 26, 2018 | 64.47 | 65.52 | 64.13 | 65.00 | 1,370,143 | +0.94(+1.47%) |
Sep 25, 2018 | 65.29 | 65.73 | 63.98 | 64.06 | 2,324,619 | -1.10(-1.69%) |
Sep 24, 2018 | 67.16 | 67.78 | 64.64 | 65.17 | 1,482,998 | -2.70(-3.98%) |
Sep 21, 2018 | 67.67 | 68.52 | 67.55 | 67.87 | 1,791,957 | +0.32(+0.47%) |
Sep 20, 2018 | 67.79 | 68.19 | 66.79 | 67.55 | 1,041,362 | +0.07(+0.10%) |
Sep 19, 2018 | 67.32 | 68.22 | 67.24 | 67.48 | 919,127 | +0.43(+0.64%) |
Sep 18, 2018 | 66.96 | 67.49 | 66.00 | 67.05 | 1,202,187 | -0.04(-0.06%) |
Sep 17, 2018 | 66.63 | 67.67 | 66.63 | 67.09 | 1,306,413 | +0.36(+0.54%) |
Sep 14, 2018 | 66.08 | 66.87 | 65.78 | 66.74 | 940,380 | +0.47(+0.72%) |
Sep 13, 2018 | 65.85 | 66.55 | 65.68 | 66.26 | 885,531 | +0.64(+0.97%) |
Sep 12, 2018 | 66.97 | 67.12 | 65.45 | 65.62 | 1,062,860 | -1.17(-1.75%) |
Sep 11, 2018 | 65.85 | 67.13 | 65.60 | 66.79 | 1,547,593 | +0.79(+1.20%) |
Sep 10, 2018 | 65.12 | 66.41 | 64.60 | 66.00 | 895,988 | +1.23(+1.90%) |
Sep 07, 2018 | 64.70 | 65.57 | 64.34 | 64.77 | 1,059,334 | -0.16(-0.24%) |
Sep 06, 2018 | 66.14 | 66.40 | 64.66 | 64.92 | 1,052,460 | -1.30(-1.96%) |
Sep 05, 2018 | 65.95 | 66.86 | 65.40 | 66.22 | 2,113,194 | +0.49(+0.75%) |