Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 78.56 | 78.84 | 77.73 | 77.96 | 90,490 | -0.16(-0.21%) |
Aug 29, 2019 | 76.51 | 78.22 | 76.51 | 78.12 | 153,406 | +2.39(+3.16%) |
Aug 28, 2019 | 74.53 | 75.87 | 73.91 | 75.73 | 118,584 | +0.82(+1.09%) |
Aug 27, 2019 | 75.88 | 76.22 | 74.53 | 74.91 | 113,295 | -0.36(-0.48%) |
Aug 26, 2019 | 75.64 | 75.85 | 74.30 | 75.27 | 134,812 | +0.62(+0.83%) |
Aug 23, 2019 | 76.98 | 78.05 | 74.38 | 74.66 | 226,227 | -3.01(-3.87%) |
Aug 22, 2019 | 77.36 | 78.44 | 77.35 | 77.66 | 206,473 | +0.23(+0.29%) |
Aug 21, 2019 | 78.08 | 78.18 | 77.19 | 77.44 | 123,969 | +0.18(+0.23%) |
Aug 20, 2019 | 77.64 | 77.89 | 76.84 | 77.26 | 226,509 | -0.72(-0.92%) |
Aug 19, 2019 | 78.87 | 79.00 | 77.74 | 77.98 | 225,342 | -0.33(-0.42%) |
Aug 16, 2019 | 78.15 | 78.59 | 77.68 | 78.31 | 150,712 | +0.73(+0.94%) |
Aug 15, 2019 | 77.27 | 78.71 | 76.83 | 77.58 | 180,163 | +0.49(+0.64%) |
Aug 14, 2019 | 77.13 | 77.43 | 75.95 | 77.09 | 164,462 | -1.43(-1.82%) |
Aug 13, 2019 | 77.80 | 79.52 | 77.80 | 78.52 | 112,773 | +0.71(+0.91%) |
Aug 12, 2019 | 78.46 | 78.83 | 77.70 | 77.81 | 104,627 | -1.18(-1.49%) |
Aug 09, 2019 | 79.42 | 79.66 | 78.19 | 78.98 | 192,266 | -0.67(-0.85%) |
Aug 08, 2019 | 78.78 | 79.92 | 78.44 | 79.66 | 142,211 | +1.51(+1.93%) |
Aug 07, 2019 | 77.31 | 78.74 | 76.91 | 78.15 | 190,767 | -0.38(-0.48%) |
Aug 06, 2019 | 77.73 | 78.71 | 77.04 | 78.53 | 141,386 | +1.28(+1.66%) |
Aug 05, 2019 | 78.05 | 78.84 | 76.07 | 77.25 | 342,865 | -2.62(-3.28%) |
Aug 02, 2019 | 79.98 | 80.11 | 78.85 | 79.86 | 175,813 | -0.66(-0.82%) |
Aug 01, 2019 | 81.70 | 82.15 | 80.12 | 80.53 | 308,159 | -1.01(-1.23%) |
Jul 31, 2019 | 77.61 | 82.46 | 76.21 | 81.53 | 553,125 | +6.63(+8.85%) |
Jul 30, 2019 | 74.04 | 75.21 | 73.74 | 74.90 | 191,421 | +0.20(+0.27%) |
Jul 29, 2019 | 74.95 | 75.34 | 74.36 | 74.71 | 215,374 | -0.24(-0.32%) |
Jul 26, 2019 | 75.19 | 75.48 | 74.66 | 74.94 | 140,271 | -0.07(-0.09%) |
Jul 25, 2019 | 75.84 | 75.84 | 74.68 | 75.01 | 216,607 | -1.04(-1.37%) |
Jul 24, 2019 | 74.61 | 76.11 | 74.13 | 76.05 | 232,351 | +1.13(+1.51%) |
Jul 23, 2019 | 74.67 | 75.10 | 73.94 | 74.92 | 266,732 | +0.58(+0.78%) |
Jul 22, 2019 | 74.97 | 75.68 | 74.20 | 74.35 | 151,507 | -0.46(-0.61%) |
Jul 19, 2019 | 74.53 | 75.31 | 74.26 | 74.80 | 236,035 | +0.39(+0.52%) |
Jul 18, 2019 | 74.53 | 75.32 | 73.95 | 74.41 | 160,185 | -0.21(-0.28%) |
Jul 17, 2019 | 75.40 | 75.74 | 74.41 | 74.62 | 135,787 | -1.04(-1.38%) |
Jul 16, 2019 | 75.72 | 76.42 | 75.41 | 75.66 | 194,318 | -0.29(-0.39%) |
Jul 15, 2019 | 76.91 | 77.64 | 75.74 | 75.96 | 107,663 | -0.94(-1.22%) |
Jul 12, 2019 | 76.18 | 77.22 | 75.90 | 76.90 | 162,841 | +0.58(+0.76%) |
Jul 11, 2019 | 77.07 | 77.10 | 76.11 | 76.32 | 157,311 | -0.64(-0.83%) |
Jul 10, 2019 | 78.23 | 78.39 | 76.69 | 76.95 | 122,279 | -0.94(-1.21%) |
Jul 09, 2019 | 77.23 | 77.95 | 76.73 | 77.89 | 252,968 | +0.24(+0.31%) |
Jul 08, 2019 | 77.91 | 78.13 | 77.28 | 77.65 | 180,362 | -0.41(-0.52%) |
Jul 05, 2019 | 78.65 | 78.65 | 77.02 | 78.06 | 270,207 | -1.05(-1.33%) |
Jul 03, 2019 | 79.11 | 79.43 | 78.50 | 79.11 | 96,818 | +0.18(+0.23%) |
Jul 02, 2019 | 79.36 | 79.62 | 78.05 | 78.93 | 152,670 | -0.31(-0.39%) |
Jul 01, 2019 | 79.58 | 79.82 | 78.38 | 79.25 | 463,022 | +0.64(+0.81%) |
Jun 28, 2019 | 76.33 | 79.11 | 76.33 | 78.61 | 451,927 | +2.11(+2.76%) |
Jun 27, 2019 | 76.76 | 76.76 | 75.63 | 76.50 | 268,414 | -0.23(-0.30%) |
Jun 26, 2019 | 76.48 | 77.02 | 75.99 | 76.73 | 273,980 | +0.50(+0.66%) |
Jun 25, 2019 | 76.13 | 76.88 | 75.63 | 76.22 | 361,490 | +0.21(+0.27%) |
Jun 24, 2019 | 77.09 | 77.14 | 75.54 | 76.01 | 180,569 | -0.82(-1.07%) |
Jun 21, 2019 | 75.95 | 77.34 | 74.95 | 76.84 | 731,626 | +0.38(+0.50%) |
Jun 20, 2019 | 76.66 | 76.89 | 75.37 | 76.46 | 206,407 | +0.92(+1.22%) |
Jun 19, 2019 | 74.53 | 75.58 | 74.24 | 75.54 | 200,974 | +1.11(+1.49%) |
Jun 18, 2019 | 72.52 | 74.58 | 72.52 | 74.43 | 187,959 | +2.38(+3.30%) |
Jun 17, 2019 | 70.68 | 72.60 | 70.29 | 72.05 | 253,499 | +1.72(+2.44%) |
Jun 14, 2019 | 72.65 | 72.65 | 70.24 | 70.33 | 121,076 | -2.64(-3.61%) |
Jun 13, 2019 | 72.15 | 73.20 | 71.78 | 72.97 | 161,323 | +1.37(+1.92%) |
Jun 12, 2019 | 70.90 | 71.68 | 70.80 | 71.60 | 189,043 | +0.52(+0.73%) |
Jun 11, 2019 | 71.19 | 71.78 | 70.18 | 71.07 | 455,135 | +0.55(+0.78%) |
Jun 10, 2019 | 70.30 | 71.18 | 70.26 | 70.52 | 193,357 | +0.73(+1.05%) |
Jun 07, 2019 | 68.62 | 69.94 | 68.28 | 69.79 | 166,532 | +1.86(+2.74%) |
Jun 06, 2019 | 67.61 | 67.94 | 66.79 | 67.94 | 219,536 | +0.50(+0.75%) |
Jun 05, 2019 | 67.34 | 68.38 | 66.89 | 67.43 | 112,419 | +0.14(+0.21%) |
Jun 04, 2019 | 66.35 | 67.35 | 65.47 | 67.29 | 170,015 | +1.76(+2.68%) |
Jun 03, 2019 | 66.36 | 67.26 | 65.12 | 65.53 | 217,182 | -0.74(-1.11%) |
May 31, 2019 | 66.20 | 67.72 | 66.14 | 66.27 | 772,705 | +0.47(+0.72%) |
May 30, 2019 | 66.71 | 67.19 | 65.19 | 65.80 | 368,527 | -0.74(-1.11%) |
May 29, 2019 | 67.84 | 68.56 | 66.10 | 66.53 | 327,881 | -3.54(-5.05%) |
May 28, 2019 | 70.27 | 70.65 | 70.06 | 70.07 | 154,142 | -0.15(-0.22%) |
May 24, 2019 | 69.91 | 70.66 | 69.43 | 70.22 | 187,783 | +0.69(+0.99%) |
May 23, 2019 | 71.14 | 71.14 | 68.70 | 69.53 | 222,060 | -2.37(-3.30%) |
May 22, 2019 | 71.83 | 72.42 | 71.44 | 71.91 | 196,139 | +0.14(+0.20%) |
May 21, 2019 | 69.81 | 72.26 | 69.81 | 71.76 | 265,135 | +2.50(+3.60%) |
May 20, 2019 | 68.15 | 69.53 | 67.90 | 69.27 | 201,568 | +0.51(+0.74%) |
May 17, 2019 | 68.59 | 69.64 | 67.94 | 68.76 | 160,610 | -0.44(-0.63%) |
May 16, 2019 | 68.28 | 70.09 | 68.04 | 69.19 | 143,179 | +1.00(+1.47%) |
May 15, 2019 | 69.84 | 70.36 | 68.12 | 68.19 | 127,973 | -2.35(-3.34%) |
May 14, 2019 | 70.07 | 71.26 | 69.89 | 70.54 | 222,494 | +0.59(+0.84%) |
May 13, 2019 | 70.71 | 71.59 | 69.29 | 69.96 | 131,680 | -2.24(-3.10%) |
May 10, 2019 | 72.11 | 72.50 | 70.76 | 72.20 | 91,142 | -0.16(-0.22%) |
May 09, 2019 | 71.45 | 72.48 | 70.74 | 72.36 | 165,598 | +0.42(+0.58%) |
May 08, 2019 | 73.08 | 73.25 | 71.87 | 71.94 | 97,281 | -1.06(-1.45%) |
May 07, 2019 | 74.47 | 74.47 | 72.37 | 73.00 | 183,043 | -2.31(-3.06%) |
May 06, 2019 | 74.26 | 75.82 | 74.18 | 75.31 | 216,945 | -0.22(-0.29%) |
May 03, 2019 | 74.17 | 75.65 | 74.17 | 75.53 | 275,754 | +1.71(+2.32%) |
May 02, 2019 | 73.25 | 73.90 | 71.89 | 73.82 | 229,373 | +0.37(+0.50%) |
May 01, 2019 | 70.97 | 74.62 | 70.56 | 73.45 | 492,152 | +3.49(+4.99%) |
Apr 30, 2019 | 69.86 | 69.98 | 68.92 | 69.96 | 234,701 | +0.26(+0.37%) |
Apr 29, 2019 | 69.34 | 70.03 | 68.76 | 69.70 | 235,085 | +0.70(+1.01%) |
Apr 26, 2019 | 68.94 | 69.72 | 68.50 | 69.00 | 175,518 | +0.13(+0.19%) |
Apr 25, 2019 | 70.31 | 70.31 | 68.72 | 68.87 | 90,878 | -1.92(-2.71%) |
Apr 24, 2019 | 71.46 | 72.09 | 70.75 | 70.79 | 115,621 | -0.66(-0.93%) |
Apr 23, 2019 | 69.93 | 71.62 | 69.57 | 71.45 | 114,387 | +1.88(+2.71%) |
Apr 22, 2019 | 69.65 | 69.96 | 69.39 | 69.57 | 106,660 | -0.23(-0.33%) |
Apr 18, 2019 | 70.07 | 70.66 | 69.37 | 69.80 | 185,775 | -0.17(-0.24%) |
Apr 17, 2019 | 70.41 | 70.76 | 69.58 | 69.97 | 152,683 | -0.11(-0.16%) |
Apr 16, 2019 | 68.98 | 70.15 | 68.91 | 70.08 | 117,528 | +1.13(+1.63%) |
Apr 15, 2019 | 69.48 | 70.19 | 68.66 | 68.96 | 67,027 | -0.26(-0.37%) |
Apr 12, 2019 | 69.12 | 69.48 | 68.45 | 69.21 | 219,398 | +0.67(+0.98%) |
Apr 11, 2019 | 68.57 | 68.80 | 68.19 | 68.54 | 107,010 | +0.17(+0.25%) |
Apr 10, 2019 | 67.59 | 68.57 | 67.59 | 68.37 | 128,507 | +0.78(+1.15%) |
Apr 09, 2019 | 67.87 | 68.12 | 67.26 | 67.59 | 114,197 | -0.60(-0.87%) |
Apr 08, 2019 | 68.84 | 69.30 | 68.14 | 68.19 | 123,802 | -1.18(-1.70%) |
Apr 05, 2019 | 69.60 | 70.01 | 68.88 | 69.37 | 180,699 | -0.06(-0.08%) |
Apr 04, 2019 | 69.01 | 69.88 | 68.99 | 69.43 | 89,520 | +0.38(+0.55%) |
Apr 03, 2019 | 68.63 | 69.92 | 68.12 | 69.05 | 127,072 | +1.13(+1.66%) |
Apr 02, 2019 | 68.18 | 68.67 | 67.24 | 67.92 | 152,036 | -0.10(-0.15%) |
Apr 01, 2019 | 68.41 | 69.03 | 67.38 | 68.03 | 151,858 | +0.32(+0.47%) |
Mar 29, 2019 | 68.09 | 68.20 | 67.23 | 67.71 | 140,732 | +0.11(+0.17%) |
Mar 28, 2019 | 67.40 | 68.52 | 66.84 | 67.59 | 117,556 | +0.29(+0.44%) |
Mar 27, 2019 | 67.23 | 67.71 | 66.54 | 67.30 | 63,812 | +0.05(+0.07%) |
Mar 26, 2019 | 67.28 | 67.99 | 66.74 | 67.25 | 133,358 | +0.58(+0.87%) |
Mar 25, 2019 | 66.34 | 67.20 | 65.50 | 66.68 | 165,656 | +0.22(+0.33%) |
Mar 22, 2019 | 69.80 | 69.98 | 66.39 | 66.46 | 160,821 | -3.76(-5.36%) |
Mar 21, 2019 | 69.48 | 71.43 | 69.48 | 70.22 | 143,004 | +0.40(+0.57%) |
Mar 20, 2019 | 69.95 | 71.21 | 69.50 | 69.83 | 255,328 | -0.28(-0.40%) |
Mar 19, 2019 | 70.09 | 70.47 | 69.48 | 70.11 | 139,445 | +0.37(+0.53%) |
Mar 18, 2019 | 68.59 | 69.81 | 68.59 | 69.74 | 78,138 | +1.06(+1.54%) |
Mar 15, 2019 | 68.68 | 69.80 | 68.45 | 68.68 | 222,570 | +0.26(+0.37%) |
Mar 14, 2019 | 68.77 | 68.78 | 68.09 | 68.43 | 66,418 | -0.38(-0.55%) |
Mar 13, 2019 | 68.73 | 69.94 | 68.56 | 68.80 | 92,538 | +0.60(+0.89%) |
Mar 12, 2019 | 68.95 | 69.32 | 67.95 | 68.20 | 124,685 | -0.62(-0.90%) |
Mar 11, 2019 | 69.95 | 70.02 | 67.84 | 68.82 | 301,192 | -2.21(-3.11%) |
Mar 08, 2019 | 70.95 | 71.74 | 70.77 | 71.03 | 99,213 | -0.33(-0.46%) |
Mar 07, 2019 | 71.80 | 71.92 | 70.90 | 71.36 | 122,064 | -0.39(-0.54%) |
Mar 06, 2019 | 71.95 | 72.54 | 71.11 | 71.75 | 261,542 | -0.41(-0.56%) |
Mar 05, 2019 | 72.05 | 72.86 | 71.72 | 72.15 | 121,678 | +0.09(+0.13%) |
Mar 04, 2019 | 72.36 | 72.78 | 71.54 | 72.06 | 208,325 | -0.56(-0.77%) |
Mar 01, 2019 | 73.73 | 73.82 | 72.59 | 72.62 | 86,599 | -0.55(-0.75%) |
Feb 28, 2019 | 72.85 | 73.56 | 72.46 | 73.16 | 100,918 | +0.29(+0.40%) |
Feb 27, 2019 | 73.25 | 73.25 | 71.96 | 72.87 | 83,000 | -0.52(-0.71%) |
Feb 26, 2019 | 73.98 | 74.07 | 73.38 | 73.39 | 87,241 | -0.55(-0.74%) |
Feb 25, 2019 | 74.77 | 74.77 | 73.94 | 73.94 | 117,416 | -0.08(-0.10%) |
Feb 22, 2019 | 74.35 | 74.98 | 72.82 | 74.01 | 120,306 | +1.96(+2.72%) |
Feb 21, 2019 | 71.97 | 72.28 | 71.55 | 72.05 | 115,881 | -0.26(-0.37%) |
Feb 20, 2019 | 71.59 | 72.36 | 71.42 | 72.31 | 199,585 | +0.56(+0.78%) |
Feb 19, 2019 | 70.71 | 72.23 | 70.59 | 71.76 | 132,948 | +0.56(+0.78%) |
Feb 15, 2019 | 70.29 | 71.22 | 70.29 | 71.20 | 126,984 | +1.37(+1.96%) |
Feb 14, 2019 | 70.04 | 70.35 | 69.28 | 69.83 | 157,504 | -0.31(-0.44%) |
Feb 13, 2019 | 70.11 | 70.60 | 68.59 | 70.14 | 140,350 | +0.78(+1.13%) |
Feb 12, 2019 | 66.04 | 69.42 | 64.92 | 69.36 | 257,568 | +3.18(+4.80%) |
Feb 11, 2019 | 65.89 | 66.78 | 65.69 | 66.18 | 143,643 | +0.63(+0.96%) |
Feb 08, 2019 | 64.99 | 65.73 | 64.48 | 65.55 | 80,769 | +0.33(+0.51%) |
Feb 07, 2019 | 65.72 | 66.14 | 64.45 | 65.22 | 73,914 | -1.01(-1.52%) |
Feb 06, 2019 | 66.22 | 66.70 | 65.78 | 66.23 | 97,681 | -0.12(-0.18%) |
Feb 05, 2019 | 66.67 | 67.21 | 65.95 | 66.35 | 48,931 | -0.11(-0.17%) |
Feb 04, 2019 | 65.17 | 66.49 | 65.17 | 66.46 | 81,355 | +0.88(+1.34%) |
Feb 01, 2019 | 65.10 | 65.65 | 64.74 | 65.59 | 95,079 | +0.81(+1.25%) |
Jan 31, 2019 | 64.95 | 65.34 | 64.38 | 64.78 | 96,002 | -0.15(-0.23%) |
Jan 30, 2019 | 64.66 | 65.42 | 63.52 | 64.93 | 221,810 | +1.29(+2.03%) |
Jan 29, 2019 | 62.82 | 64.12 | 62.29 | 63.63 | 105,113 | +0.92(+1.47%) |
Jan 28, 2019 | 63.43 | 64.23 | 62.14 | 62.71 | 89,426 | -1.51(-2.35%) |
Jan 25, 2019 | 64.99 | 65.22 | 64.07 | 64.22 | 66,142 | -0.04(-0.06%) |
Jan 24, 2019 | 63.15 | 64.58 | 63.07 | 64.26 | 83,490 | +1.00(+1.58%) |
Jan 23, 2019 | 64.01 | 64.01 | 62.93 | 63.26 | 104,126 | -0.34(-0.53%) |
Jan 22, 2019 | 64.55 | 64.55 | 63.16 | 63.60 | 100,149 | -1.70(-2.60%) |
Jan 18, 2019 | 65.26 | 66.44 | 65.18 | 65.29 | 87,871 | +0.39(+0.60%) |
Jan 17, 2019 | 63.30 | 65.28 | 63.26 | 64.91 | 161,121 | +1.13(+1.78%) |
Jan 16, 2019 | 63.25 | 64.18 | 62.97 | 63.78 | 114,674 | +0.86(+1.36%) |
Jan 15, 2019 | 63.07 | 63.69 | 62.51 | 62.92 | 122,474 | -0.15(-0.24%) |
Jan 14, 2019 | 64.04 | 64.28 | 62.91 | 63.07 | 160,787 | -1.25(-1.94%) |
Jan 11, 2019 | 63.92 | 64.45 | 63.55 | 64.31 | 118,080 | -0.11(-0.18%) |
Jan 10, 2019 | 62.78 | 64.53 | 62.50 | 64.43 | 93,333 | +1.08(+1.71%) |
Jan 09, 2019 | 61.68 | 63.77 | 61.54 | 63.34 | 212,628 | +1.89(+3.07%) |
Jan 08, 2019 | 60.45 | 61.47 | 60.06 | 61.45 | 139,433 | +2.03(+3.41%) |
Jan 07, 2019 | 59.08 | 60.38 | 59.07 | 59.43 | 116,453 | +0.50(+0.85%) |
Jan 04, 2019 | 58.61 | 59.44 | 57.86 | 58.93 | 245,807 | +1.55(+2.70%) |
Jan 03, 2019 | 58.17 | 58.67 | 56.94 | 57.38 | 98,954 | -1.47(-2.50%) |
Jan 02, 2019 | 57.88 | 59.35 | 57.02 | 58.85 | 249,912 | -0.05(-0.08%) |
Dec 31, 2018 | 58.36 | 58.90 | 57.76 | 58.90 | 103,559 | +0.99(+1.71%) |
Dec 28, 2018 | 58.10 | 59.01 | 57.14 | 57.91 | 256,513 | +0.12(+0.21%) |
Dec 27, 2018 | 56.56 | 57.83 | 55.71 | 57.78 | 99,104 | +0.11(+0.20%) |
Dec 26, 2018 | 55.75 | 57.78 | 54.77 | 57.67 | 105,379 | +2.57(+4.66%) |
Dec 24, 2018 | 56.59 | 56.59 | 54.94 | 55.11 | 69,746 | -1.75(-3.07%) |
Dec 21, 2018 | 58.17 | 58.74 | 56.59 | 56.85 | 295,765 | -1.15(-1.98%) |
Dec 20, 2018 | 59.43 | 59.64 | 57.50 | 58.00 | 136,098 | -1.71(-2.87%) |
Dec 19, 2018 | 62.01 | 62.77 | 59.16 | 59.71 | 120,719 | -2.16(-3.50%) |
Dec 18, 2018 | 62.68 | 63.26 | 61.70 | 61.87 | 165,588 | -0.45(-0.72%) |
Dec 17, 2018 | 63.16 | 64.34 | 61.85 | 62.32 | 144,640 | -1.18(-1.85%) |
Dec 14, 2018 | 63.77 | 64.66 | 63.26 | 63.50 | 91,855 | -0.71(-1.11%) |
Dec 13, 2018 | 65.20 | 65.77 | 63.87 | 64.22 | 160,086 | -0.56(-0.87%) |
Dec 12, 2018 | 65.18 | 66.45 | 64.69 | 64.78 | 201,577 | +0.67(+1.04%) |
Dec 11, 2018 | 65.25 | 65.84 | 63.47 | 64.11 | 88,661 | -0.07(-0.10%) |
Dec 10, 2018 | 63.75 | 64.82 | 63.56 | 64.18 | 208,653 | +0.16(+0.25%) |
Dec 07, 2018 | 65.23 | 66.07 | 63.71 | 64.02 | 155,430 | -1.26(-1.93%) |
Dec 06, 2018 | 64.15 | 65.28 | 62.85 | 65.28 | 127,633 | +0.14(+0.22%) |
Dec 04, 2018 | 68.80 | 68.95 | 65.02 | 65.14 | 135,869 | -4.08(-5.90%) |
Dec 03, 2018 | 68.68 | 69.73 | 68.25 | 69.22 | 140,221 | +1.16(+1.70%) |
Nov 30, 2018 | 67.16 | 68.40 | 66.99 | 68.06 | 204,866 | +0.79(+1.17%) |
Nov 29, 2018 | 67.63 | 68.11 | 66.60 | 67.27 | 137,972 | -0.57(-0.85%) |
Nov 28, 2018 | 65.63 | 68.08 | 65.58 | 67.85 | 135,184 | +2.32(+3.55%) |
Nov 27, 2018 | 66.31 | 66.42 | 64.87 | 65.52 | 125,259 | -1.33(-1.98%) |
Nov 26, 2018 | 67.57 | 67.87 | 66.64 | 66.85 | 127,690 | -0.17(-0.25%) |
Nov 23, 2018 | 66.25 | 67.50 | 65.61 | 67.02 | 41,675 | -0.02(-0.03%) |
Nov 21, 2018 | 67.04 | 67.04 | 67.04 | 0 | +0.95(+1.44%) | |
Nov 20, 2018 | 67.25 | 67.41 | 65.73 | 66.09 | 90,064 | -1.98(-2.90%) |
Nov 19, 2018 | 70.12 | 70.12 | 67.54 | 68.06 | 173,353 | -2.29(-3.25%) |
Nov 16, 2018 | 69.32 | 70.77 | 68.88 | 70.35 | 385,387 | +0.42(+0.61%) |
Nov 15, 2018 | 68.28 | 69.92 | 67.53 | 69.92 | 166,016 | +1.22(+1.78%) |
Nov 14, 2018 | 70.17 | 70.97 | 68.67 | 68.70 | 231,652 | -0.66(-0.95%) |
Nov 13, 2018 | 68.90 | 70.52 | 68.60 | 69.36 | 356,875 | +0.69(+1.00%) |
Nov 12, 2018 | 69.21 | 69.66 | 68.47 | 68.67 | 280,529 | -0.43(-0.63%) |
Nov 09, 2018 | 69.27 | 69.97 | 68.66 | 69.11 | 120,985 | -0.64(-0.92%) |
Nov 08, 2018 | 68.54 | 69.84 | 68.54 | 69.75 | 109,997 | +0.51(+0.73%) |
Nov 07, 2018 | 66.63 | 69.44 | 66.18 | 69.24 | 136,435 | +2.33(+3.49%) |
Nov 06, 2018 | 65.61 | 66.92 | 65.61 | 66.91 | 104,520 | +1.40(+2.14%) |
Nov 05, 2018 | 66.61 | 67.23 | 64.56 | 65.50 | 128,216 | -0.96(-1.44%) |
Nov 02, 2018 | 66.49 | 67.36 | 65.77 | 66.46 | 241,545 | +0.40(+0.60%) |
Nov 01, 2018 | 66.23 | 66.47 | 65.24 | 66.07 | 167,011 | +0.24(+0.37%) |
Oct 31, 2018 | 65.80 | 67.28 | 65.01 | 65.82 | 284,304 | +2.65(+4.20%) |
Oct 30, 2018 | 61.81 | 63.78 | 61.21 | 63.17 | 175,245 | +1.34(+2.16%) |
Oct 29, 2018 | 63.51 | 64.30 | 61.09 | 61.84 | 111,207 | -0.97(-1.54%) |
Oct 26, 2018 | 60.92 | 63.56 | 60.78 | 62.80 | 120,772 | +1.04(+1.69%) |
Oct 25, 2018 | 61.09 | 61.85 | 60.85 | 61.76 | 166,743 | +1.03(+1.70%) |
Oct 24, 2018 | 63.95 | 64.40 | 60.58 | 60.73 | 130,088 | -3.21(-5.02%) |
Oct 23, 2018 | 64.58 | 64.90 | 63.91 | 63.93 | 113,631 | -1.63(-2.48%) |
Oct 22, 2018 | 64.62 | 66.15 | 64.53 | 65.56 | 93,492 | +1.05(+1.63%) |
Oct 19, 2018 | 65.49 | 65.82 | 64.13 | 64.51 | 83,243 | -1.05(-1.61%) |
Oct 18, 2018 | 66.33 | 66.33 | 65.02 | 65.56 | 94,635 | -1.14(-1.71%) |
Oct 17, 2018 | 67.33 | 67.33 | 66.21 | 66.70 | 106,300 | -0.77(-1.14%) |
Oct 16, 2018 | 65.99 | 67.56 | 65.42 | 67.47 | 196,439 | +1.70(+2.59%) |
Oct 15, 2018 | 65.48 | 66.62 | 65.33 | 65.77 | 106,045 | +0.46(+0.71%) |
Oct 12, 2018 | 66.92 | 67.46 | 64.42 | 65.31 | 132,892 | -0.72(-1.10%) |
Oct 11, 2018 | 67.15 | 68.33 | 65.97 | 66.03 | 125,297 | -1.47(-2.17%) |
Oct 10, 2018 | 70.18 | 70.46 | 67.31 | 67.50 | 156,244 | -2.61(-3.73%) |
Oct 09, 2018 | 71.11 | 71.60 | 69.92 | 70.11 | 152,090 | -1.06(-1.49%) |
Oct 08, 2018 | 71.48 | 71.84 | 70.38 | 71.18 | 63,578 | -0.48(-0.67%) |
Oct 05, 2018 | 72.54 | 73.25 | 71.03 | 71.66 | 148,626 | -0.83(-1.14%) |
Oct 04, 2018 | 72.94 | 73.37 | 72.14 | 72.48 | 82,959 | -0.62(-0.85%) |
Oct 03, 2018 | 73.39 | 74.16 | 72.62 | 73.10 | 120,807 | -0.14(-0.19%) |
Oct 02, 2018 | 73.68 | 74.46 | 73.12 | 73.25 | 177,475 | -0.41(-0.56%) |
Oct 01, 2018 | 75.17 | 76.13 | 73.31 | 73.66 | 169,158 | -1.12(-1.50%) |
Sep 28, 2018 | 73.98 | 76.14 | 73.98 | 74.78 | 164,042 | +0.52(+0.70%) |
Sep 27, 2018 | 74.59 | 75.39 | 73.98 | 74.26 | 73,903 | -0.14(-0.19%) |
Sep 26, 2018 | 74.83 | 75.34 | 74.31 | 74.40 | 127,240 | -0.42(-0.57%) |
Sep 25, 2018 | 73.56 | 75.30 | 73.18 | 74.83 | 234,456 | +1.50(+2.05%) |
Sep 24, 2018 | 73.65 | 73.74 | 72.71 | 73.32 | 235,456 | -0.24(-0.32%) |
Sep 21, 2018 | 73.98 | 74.97 | 73.41 | 73.56 | 573,776 | -0.66(-0.89%) |
Sep 20, 2018 | 73.98 | 74.68 | 73.41 | 74.21 | 170,560 | +0.24(+0.32%) |
Sep 19, 2018 | 75.58 | 75.81 | 73.79 | 73.98 | 208,533 | -1.74(-2.30%) |
Sep 18, 2018 | 76.19 | 77.32 | 75.67 | 75.72 | 124,339 | -0.42(-0.56%) |
Sep 17, 2018 | 76.42 | 76.71 | 75.86 | 76.14 | 243,452 | -0.42(-0.55%) |
Sep 14, 2018 | 75.58 | 76.85 | 75.44 | 76.57 | 213,690 | +1.13(+1.50%) |
Sep 13, 2018 | 75.20 | 75.67 | 74.87 | 75.44 | 251,825 | +0.56(+0.75%) |
Sep 12, 2018 | 74.50 | 75.11 | 73.37 | 74.87 | 245,993 | +0.24(+0.31%) |
Sep 11, 2018 | 74.03 | 74.83 | 73.98 | 74.64 | 86,582 | +0.38(+0.51%) |
Sep 10, 2018 | 74.17 | 74.68 | 73.65 | 74.26 | 160,338 | +0.56(+0.77%) |
Sep 07, 2018 | 72.66 | 73.93 | 72.57 | 73.70 | 139,909 | +0.82(+1.12%) |
Sep 06, 2018 | 73.02 | 73.30 | 72.69 | 72.88 | 121,269 | +0.28(+0.39%) |
Sep 05, 2018 | 71.89 | 72.83 | 71.14 | 72.60 | 280,497 | +0.52(+0.72%) |