Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 88.50 | 88.96 | 87.98 | 88.86 | 774,500 | +1.07(+1.22%) |
Aug 29, 2019 | 86.44 | 88.26 | 86.00 | 87.79 | 1,003,469 | +2.29(+2.68%) |
Aug 28, 2019 | 84.94 | 85.66 | 84.04 | 85.50 | 695,469 | +0.48(+0.56%) |
Aug 27, 2019 | 86.11 | 86.39 | 84.55 | 85.02 | 889,348 | -0.59(-0.69%) |
Aug 26, 2019 | 85.86 | 85.95 | 84.68 | 85.61 | 729,629 | +0.60(+0.71%) |
Aug 23, 2019 | 85.93 | 87.00 | 84.66 | 85.01 | 987,200 | -1.54(-1.78%) |
Aug 22, 2019 | 86.50 | 87.47 | 86.01 | 86.55 | 767,158 | +0.52(+0.60%) |
Aug 21, 2019 | 84.64 | 86.13 | 84.46 | 86.03 | 968,359 | +2.46(+2.94%) |
Aug 20, 2019 | 83.84 | 83.87 | 82.16 | 83.57 | 1,070,343 | -0.42(-0.50%) |
Aug 19, 2019 | 84.87 | 84.89 | 83.98 | 83.99 | 1,026,828 | +0.51(+0.61%) |
Aug 16, 2019 | 82.30 | 83.67 | 82.24 | 83.48 | 827,800 | +1.80(+2.20%) |
Aug 15, 2019 | 81.00 | 82.17 | 80.89 | 81.68 | 905,186 | +0.91(+1.13%) |
Aug 14, 2019 | 81.84 | 82.40 | 80.50 | 80.77 | 798,236 | -3.12(-3.72%) |
Aug 13, 2019 | 82.77 | 84.89 | 82.20 | 83.89 | 825,496 | +0.88(+1.06%) |
Aug 12, 2019 | 85.38 | 85.52 | 82.70 | 83.01 | 799,638 | -2.89(-3.36%) |
Aug 09, 2019 | 85.85 | 86.43 | 84.38 | 85.90 | 868,400 | +0.37(+0.43%) |
Aug 08, 2019 | 83.94 | 85.94 | 83.94 | 85.53 | 1,379,419 | +1.90(+2.27%) |
Aug 07, 2019 | 83.31 | 83.89 | 80.55 | 83.63 | 1,522,832 | -0.54(-0.64%) |
Aug 06, 2019 | 82.12 | 84.39 | 81.50 | 84.17 | 1,634,107 | +3.17(+3.91%) |
Aug 05, 2019 | 81.20 | 83.47 | 77.56 | 81.00 | 2,447,818 | +1.33(+1.67%) |
Aug 02, 2019 | 80.25 | 80.67 | 79.01 | 79.67 | 1,079,700 | -0.90(-1.12%) |
Aug 01, 2019 | 82.12 | 82.84 | 80.44 | 80.57 | 1,258,798 | -1.94(-2.35%) |
Jul 31, 2019 | 84.20 | 84.72 | 82.06 | 82.51 | 1,211,544 | -1.73(-2.05%) |
Jul 30, 2019 | 83.60 | 84.46 | 83.41 | 84.24 | 815,077 | +0.06(+0.07%) |
Jul 29, 2019 | 85.00 | 85.04 | 84.04 | 84.18 | 673,476 | -0.78(-0.92%) |
Jul 26, 2019 | 84.62 | 85.11 | 84.56 | 84.96 | 546,400 | +0.46(+0.54%) |
Jul 25, 2019 | 85.60 | 85.60 | 84.42 | 84.50 | 600,743 | -1.15(-1.34%) |
Jul 24, 2019 | 84.62 | 85.66 | 84.07 | 85.65 | 604,440 | +0.72(+0.85%) |
Jul 23, 2019 | 84.57 | 84.93 | 83.78 | 84.93 | 524,779 | +0.80(+0.95%) |
Jul 22, 2019 | 83.90 | 84.66 | 83.90 | 84.13 | 439,008 | +0.22(+0.26%) |
Jul 19, 2019 | 84.25 | 84.79 | 83.90 | 83.91 | 793,600 | -0.03(-0.04%) |
Jul 18, 2019 | 84.56 | 84.56 | 83.39 | 83.94 | 731,396 | -0.80(-0.94%) |
Jul 17, 2019 | 85.75 | 85.85 | 84.61 | 84.74 | 701,812 | -1.01(-1.18%) |
Jul 16, 2019 | 84.95 | 85.83 | 84.80 | 85.75 | 706,327 | +0.96(+1.13%) |
Jul 15, 2019 | 85.35 | 85.43 | 84.60 | 84.79 | 1,299,903 | -0.42(-0.49%) |
Jul 12, 2019 | 84.31 | 85.49 | 84.31 | 85.21 | 1,031,000 | +1.16(+1.38%) |
Jul 11, 2019 | 84.04 | 84.10 | 83.16 | 84.05 | 677,970 | +0.23(+0.27%) |
Jul 10, 2019 | 84.39 | 84.48 | 83.61 | 83.82 | 467,318 | -0.18(-0.21%) |
Jul 09, 2019 | 82.99 | 84.16 | 82.54 | 84.00 | 733,362 | +0.45(+0.54%) |
Jul 08, 2019 | 84.41 | 84.41 | 83.51 | 83.55 | 983,232 | -1.16(-1.37%) |
Jul 05, 2019 | 84.26 | 84.74 | 83.56 | 84.71 | 663,600 | -0.08(-0.09%) |
Jul 03, 2019 | 84.50 | 84.86 | 83.74 | 84.79 | 500,100 | +0.41(+0.49%) |
Jul 02, 2019 | 84.82 | 84.93 | 83.81 | 84.38 | 909,672 | -0.42(-0.50%) |
Jul 01, 2019 | 85.12 | 85.14 | 84.04 | 84.80 | 1,089,053 | +0.41(+0.49%) |
Jun 28, 2019 | 84.24 | 84.52 | 83.58 | 84.39 | 1,294,900 | +0.38(+0.45%) |
Jun 27, 2019 | 83.18 | 84.12 | 83.00 | 84.01 | 1,633,672 | +1.20(+1.45%) |
Jun 26, 2019 | 83.00 | 83.17 | 82.46 | 82.81 | 1,251,426 | +0.49(+0.60%) |
Jun 25, 2019 | 82.20 | 82.60 | 81.25 | 82.32 | 872,717 | +0.34(+0.41%) |
Jun 24, 2019 | 82.30 | 82.83 | 81.87 | 81.98 | 864,970 | -0.33(-0.40%) |
Jun 21, 2019 | 81.97 | 82.38 | 81.25 | 82.31 | 2,319,800 | +0.41(+0.50%) |
Jun 20, 2019 | 81.60 | 82.48 | 81.21 | 81.90 | 1,059,497 | +1.27(+1.58%) |
Jun 19, 2019 | 80.00 | 80.75 | 79.74 | 80.63 | 866,580 | +0.77(+0.96%) |
Jun 18, 2019 | 78.85 | 79.98 | 78.50 | 79.86 | 749,219 | +1.66(+2.12%) |
Jun 17, 2019 | 78.62 | 78.81 | 78.12 | 78.20 | 419,848 | -0.10(-0.13%) |
Jun 14, 2019 | 78.17 | 78.68 | 77.91 | 78.30 | 660,700 | -0.03(-0.04%) |
Jun 13, 2019 | 78.54 | 78.83 | 77.99 | 78.33 | 521,415 | +0.49(+0.63%) |
Jun 12, 2019 | 78.02 | 78.52 | 77.49 | 77.84 | 905,083 | -0.53(-0.68%) |
Jun 11, 2019 | 80.65 | 80.85 | 78.03 | 78.37 | 999,243 | -1.77(-2.21%) |
Jun 10, 2019 | 79.97 | 80.98 | 79.88 | 80.14 | 784,292 | +0.74(+0.93%) |
Jun 07, 2019 | 79.95 | 80.47 | 79.24 | 79.40 | 716,200 | -0.23(-0.29%) |
Jun 06, 2019 | 80.00 | 80.06 | 79.16 | 79.63 | 576,378 | -0.41(-0.51%) |
Jun 05, 2019 | 79.07 | 80.18 | 78.89 | 80.04 | 938,166 | +1.12(+1.42%) |
Jun 04, 2019 | 77.44 | 79.31 | 77.41 | 78.92 | 946,100 | +2.07(+2.69%) |
Jun 03, 2019 | 75.55 | 76.93 | 75.50 | 76.85 | 1,151,737 | +1.56(+2.07%) |
May 31, 2019 | 74.21 | 75.29 | 73.73 | 75.29 | 1,063,200 | +0.10(+0.13%) |
May 30, 2019 | 74.01 | 75.48 | 73.98 | 75.19 | 940,448 | +1.32(+1.79%) |
May 29, 2019 | 74.23 | 74.83 | 73.08 | 73.87 | 1,010,166 | -0.84(-1.12%) |
May 28, 2019 | 76.18 | 76.18 | 74.71 | 74.71 | 1,294,647 | -1.14(-1.50%) |
May 24, 2019 | 75.76 | 76.03 | 75.23 | 75.85 | 707,200 | +0.65(+0.86%) |
May 23, 2019 | 75.95 | 75.95 | 74.71 | 75.20 | 837,815 | -1.58(-2.06%) |
May 22, 2019 | 76.93 | 77.27 | 76.56 | 76.78 | 527,939 | -0.70(-0.90%) |
May 21, 2019 | 76.60 | 77.51 | 76.53 | 77.48 | 545,255 | +1.41(+1.85%) |
May 20, 2019 | 76.25 | 76.72 | 75.96 | 76.07 | 823,043 | -0.47(-0.61%) |
May 17, 2019 | 76.65 | 77.65 | 76.53 | 76.54 | 556,500 | -0.96(-1.24%) |
May 16, 2019 | 77.13 | 78.00 | 77.05 | 77.50 | 684,497 | +0.69(+0.90%) |
May 15, 2019 | 75.82 | 77.20 | 75.51 | 76.81 | 661,164 | +0.32(+0.42%) |
May 14, 2019 | 75.83 | 77.25 | 75.83 | 76.49 | 946,819 | +0.68(+0.90%) |
May 13, 2019 | 77.18 | 77.86 | 75.49 | 75.81 | 1,542,068 | -2.85(-3.62%) |
May 10, 2019 | 78.25 | 79.08 | 77.03 | 78.66 | 752,800 | +0.03(+0.04%) |
May 09, 2019 | 78.50 | 79.23 | 77.68 | 78.63 | 976,570 | -0.40(-0.51%) |
May 08, 2019 | 78.57 | 80.44 | 78.23 | 79.03 | 1,844,777 | +0.80(+1.02%) |
May 07, 2019 | 76.43 | 79.13 | 75.54 | 78.23 | 1,899,740 | +1.22(+1.58%) |
May 06, 2019 | 75.69 | 77.02 | 75.38 | 77.01 | 856,975 | +0.00(+0.00%) |
May 03, 2019 | 77.54 | 77.87 | 76.95 | 77.01 | 1,365,100 | +0.27(+0.35%) |
May 02, 2019 | 76.69 | 77.39 | 76.07 | 76.74 | 1,150,616 | -0.85(-1.10%) |
May 01, 2019 | 78.25 | 78.60 | 77.58 | 77.59 | 1,127,271 | -0.35(-0.45%) |
Apr 30, 2019 | 78.77 | 78.99 | 77.67 | 77.94 | 1,154,856 | -0.52(-0.66%) |
Apr 29, 2019 | 79.05 | 79.15 | 78.45 | 78.46 | 582,670 | -0.52(-0.66%) |
Apr 26, 2019 | 78.20 | 79.10 | 77.84 | 78.98 | 785,000 | +0.61(+0.78%) |
Apr 25, 2019 | 79.04 | 79.25 | 78.20 | 78.37 | 1,076,673 | -1.06(-1.33%) |
Apr 24, 2019 | 80.36 | 81.15 | 79.40 | 79.43 | 1,180,542 | -0.90(-1.12%) |
Apr 23, 2019 | 78.88 | 80.59 | 78.84 | 80.33 | 1,508,836 | +1.65(+2.10%) |
Apr 22, 2019 | 76.76 | 78.85 | 76.08 | 78.68 | 1,103,471 | +1.75(+2.27%) |
Apr 18, 2019 | 76.90 | 77.48 | 76.43 | 76.93 | 817,200 | +0.16(+0.21%) |
Apr 17, 2019 | 77.50 | 77.52 | 76.52 | 76.77 | 916,207 | -0.34(-0.44%) |
Apr 16, 2019 | 76.70 | 77.40 | 76.64 | 77.11 | 795,984 | +0.69(+0.90%) |
Apr 15, 2019 | 76.88 | 77.26 | 76.27 | 76.42 | 742,721 | -0.58(-0.75%) |
Apr 12, 2019 | 76.85 | 77.33 | 76.68 | 77.00 | 746,600 | +0.62(+0.81%) |
Apr 11, 2019 | 75.55 | 76.54 | 75.46 | 76.38 | 798,733 | +0.87(+1.15%) |
Apr 10, 2019 | 75.74 | 75.82 | 74.89 | 75.51 | 1,147,265 | -0.06(-0.08%) |
Apr 09, 2019 | 76.19 | 76.21 | 75.38 | 75.57 | 987,051 | -1.13(-1.47%) |
Apr 08, 2019 | 76.43 | 76.91 | 76.30 | 76.70 | 929,854 | -0.01(-0.01%) |
Apr 05, 2019 | 76.52 | 77.06 | 76.25 | 76.71 | 689,500 | +0.56(+0.74%) |
Apr 04, 2019 | 76.22 | 76.53 | 75.78 | 76.15 | 914,581 | -0.13(-0.17%) |
Apr 03, 2019 | 76.92 | 77.13 | 76.05 | 76.28 | 581,974 | -0.31(-0.40%) |
Apr 02, 2019 | 77.10 | 77.10 | 76.03 | 76.59 | 646,109 | -0.51(-0.66%) |
Apr 01, 2019 | 75.81 | 77.19 | 75.76 | 77.10 | 1,013,049 | +1.91(+2.54%) |
Mar 29, 2019 | 75.49 | 75.81 | 74.83 | 75.19 | 973,400 | +0.25(+0.33%) |
Mar 28, 2019 | 73.61 | 75.01 | 73.61 | 74.94 | 1,049,141 | +1.51(+2.06%) |
Mar 27, 2019 | 73.75 | 74.32 | 73.24 | 73.43 | 818,715 | -0.31(-0.42%) |
Mar 26, 2019 | 73.67 | 74.18 | 72.90 | 73.74 | 648,868 | +0.56(+0.77%) |
Mar 25, 2019 | 73.00 | 73.67 | 72.45 | 73.18 | 994,958 | +0.11(+0.15%) |
Mar 22, 2019 | 74.13 | 74.39 | 72.80 | 73.07 | 870,500 | -1.60(-2.14%) |
Mar 21, 2019 | 73.37 | 75.13 | 73.35 | 74.67 | 847,622 | +0.95(+1.29%) |
Mar 20, 2019 | 73.64 | 74.51 | 72.84 | 73.72 | 804,350 | -0.03(-0.04%) |
Mar 19, 2019 | 74.79 | 75.16 | 73.63 | 73.75 | 1,228,625 | -0.59(-0.79%) |
Mar 18, 2019 | 73.72 | 74.63 | 73.68 | 74.34 | 1,265,536 | +0.53(+0.72%) |
Mar 15, 2019 | 73.08 | 74.35 | 73.05 | 73.81 | 2,066,200 | +0.73(+1.00%) |
Mar 14, 2019 | 73.13 | 73.46 | 72.85 | 73.08 | 799,066 | -0.19(-0.26%) |
Mar 13, 2019 | 73.50 | 73.91 | 72.90 | 73.27 | 1,119,635 | +0.21(+0.29%) |
Mar 12, 2019 | 73.22 | 73.82 | 72.96 | 73.06 | 1,009,813 | +0.02(+0.03%) |
Mar 11, 2019 | 71.77 | 73.21 | 71.50 | 73.04 | 1,232,875 | +1.14(+1.59%) |
Mar 08, 2019 | 71.24 | 72.00 | 70.89 | 71.90 | 1,181,300 | -0.21(-0.29%) |
Mar 07, 2019 | 72.05 | 72.45 | 71.39 | 72.11 | 1,609,232 | -0.14(-0.19%) |
Mar 06, 2019 | 72.87 | 73.04 | 72.20 | 72.25 | 810,973 | -0.75(-1.03%) |
Mar 05, 2019 | 73.85 | 73.85 | 72.92 | 73.00 | 876,899 | -0.64(-0.87%) |
Mar 04, 2019 | 74.77 | 74.79 | 73.06 | 73.64 | 1,169,441 | -0.37(-0.50%) |
Mar 01, 2019 | 74.52 | 74.64 | 73.38 | 74.01 | 1,253,400 | +0.23(+0.31%) |
Feb 28, 2019 | 74.74 | 74.88 | 73.76 | 73.78 | 2,039,420 | -1.01(-1.35%) |
Feb 27, 2019 | 74.50 | 74.98 | 74.18 | 74.79 | 1,088,436 | +0.00(+0.00%) |
Feb 26, 2019 | 74.91 | 75.24 | 74.51 | 74.79 | 1,536,495 | -0.04(-0.05%) |
Feb 25, 2019 | 74.77 | 75.23 | 74.14 | 74.83 | 2,042,362 | +0.38(+0.51%) |
Feb 22, 2019 | 74.30 | 74.49 | 73.64 | 74.45 | 1,564,100 | +0.69(+0.94%) |
Feb 21, 2019 | 73.48 | 74.33 | 73.34 | 73.76 | 2,356,364 | -0.04(-0.05%) |
Feb 20, 2019 | 71.66 | 73.87 | 71.33 | 73.80 | 4,488,134 | +2.55(+3.58%) |
Feb 19, 2019 | 68.48 | 71.29 | 68.48 | 71.25 | 2,067,444 | +2.53(+3.68%) |
Feb 15, 2019 | 68.41 | 69.06 | 68.07 | 68.72 | 975,900 | +0.83(+1.22%) |
Feb 14, 2019 | 67.96 | 68.34 | 67.34 | 67.89 | 1,094,007 | -0.54(-0.79%) |
Feb 13, 2019 | 67.85 | 69.00 | 67.55 | 68.43 | 1,911,123 | +0.80(+1.18%) |
Feb 12, 2019 | 66.26 | 67.96 | 66.09 | 67.63 | 1,778,557 | +1.90(+2.89%) |
Feb 11, 2019 | 65.79 | 66.14 | 65.05 | 65.73 | 1,391,985 | +0.00(+0.00%) |
Feb 08, 2019 | 64.76 | 65.89 | 64.11 | 65.73 | 1,716,200 | +0.50(+0.77%) |
Feb 07, 2019 | 67.39 | 67.62 | 64.53 | 65.23 | 3,505,174 | -2.79(-4.10%) |
Feb 06, 2019 | 66.75 | 68.17 | 65.41 | 68.02 | 3,311,860 | +1.29(+1.93%) |
Feb 05, 2019 | 66.44 | 67.26 | 65.93 | 66.73 | 1,546,012 | +0.20(+0.30%) |
Feb 04, 2019 | 65.07 | 66.53 | 65.01 | 66.53 | 1,179,810 | +1.14(+1.74%) |
Feb 01, 2019 | 64.80 | 65.67 | 64.59 | 65.39 | 1,074,800 | +0.59(+0.91%) |
Jan 31, 2019 | 63.94 | 64.83 | 63.70 | 64.80 | 1,766,941 | +0.87(+1.36%) |
Jan 30, 2019 | 63.53 | 64.25 | 62.74 | 63.93 | 1,354,855 | +0.99(+1.57%) |
Jan 29, 2019 | 63.57 | 63.67 | 62.88 | 62.94 | 1,438,223 | -0.17(-0.27%) |
Jan 28, 2019 | 63.09 | 63.54 | 62.58 | 63.11 | 1,034,971 | -0.66(-1.03%) |
Jan 25, 2019 | 62.64 | 63.84 | 62.59 | 63.77 | 1,174,000 | +1.59(+2.56%) |
Jan 24, 2019 | 61.80 | 62.33 | 61.40 | 62.18 | 858,649 | +0.48(+0.78%) |
Jan 23, 2019 | 62.09 | 62.70 | 61.37 | 61.70 | 1,273,623 | -0.05(-0.08%) |
Jan 22, 2019 | 61.81 | 62.37 | 61.26 | 61.75 | 1,246,260 | -0.76(-1.22%) |
Jan 18, 2019 | 61.53 | 62.84 | 61.21 | 62.51 | 1,836,300 | +1.99(+3.29%) |
Jan 17, 2019 | 59.39 | 61.00 | 59.32 | 60.52 | 1,191,604 | +0.84(+1.41%) |
Jan 16, 2019 | 59.85 | 60.62 | 59.31 | 59.68 | 1,423,256 | -0.28(-0.47%) |
Jan 15, 2019 | 60.35 | 60.58 | 59.51 | 59.96 | 824,166 | -0.13(-0.22%) |
Jan 14, 2019 | 59.75 | 60.49 | 59.69 | 60.09 | 1,184,416 | -0.38(-0.63%) |
Jan 11, 2019 | 60.06 | 60.65 | 59.78 | 60.47 | 898,900 | -0.28(-0.46%) |
Jan 10, 2019 | 59.95 | 60.77 | 59.59 | 60.75 | 839,570 | +0.60(+1.00%) |
Jan 09, 2019 | 60.26 | 60.80 | 59.88 | 60.15 | 1,064,977 | +0.52(+0.87%) |
Jan 08, 2019 | 60.04 | 60.39 | 59.31 | 59.63 | 932,484 | +0.10(+0.17%) |
Jan 07, 2019 | 59.42 | 59.88 | 59.00 | 59.53 | 1,025,887 | +0.01(+0.02%) |
Jan 04, 2019 | 58.37 | 60.07 | 58.19 | 59.52 | 1,160,900 | +2.22(+3.87%) |
Jan 03, 2019 | 58.34 | 58.48 | 56.94 | 57.30 | 1,111,321 | -1.18(-2.02%) |
Jan 02, 2019 | 57.52 | 58.88 | 57.29 | 58.48 | 803,725 | +0.02(+0.03%) |
Dec 31, 2018 | 57.68 | 58.47 | 57.58 | 58.46 | 676,100 | +0.88(+1.53%) |
Dec 28, 2018 | 58.52 | 58.75 | 57.37 | 57.58 | 1,027,700 | -0.76(-1.30%) |
Dec 27, 2018 | 56.51 | 58.34 | 55.99 | 58.34 | 922,534 | +0.48(+0.83%) |
Dec 26, 2018 | 55.79 | 57.93 | 55.17 | 57.86 | 963,419 | +2.62(+4.74%) |
Dec 24, 2018 | 55.71 | 56.53 | 55.24 | 55.24 | 863,600 | -0.68(-1.22%) |
Dec 21, 2018 | 57.07 | 57.88 | 55.56 | 55.92 | 2,280,800 | -1.19(-2.08%) |
Dec 20, 2018 | 57.27 | 58.12 | 56.31 | 57.11 | 1,465,732 | -0.34(-0.59%) |
Dec 19, 2018 | 57.78 | 59.49 | 56.98 | 57.45 | 1,515,959 | -0.25(-0.43%) |
Dec 18, 2018 | 58.43 | 59.19 | 57.47 | 57.70 | 1,618,345 | -0.16(-0.28%) |
Dec 17, 2018 | 58.40 | 59.48 | 57.54 | 57.86 | 1,977,145 | -0.84(-1.43%) |
Dec 14, 2018 | 58.96 | 59.43 | 58.45 | 58.70 | 983,700 | -1.19(-1.99%) |
Dec 13, 2018 | 61.13 | 61.14 | 59.38 | 59.89 | 1,074,296 | -0.94(-1.55%) |
Dec 12, 2018 | 61.23 | 62.14 | 60.78 | 60.83 | 1,684,505 | +0.94(+1.57%) |
Dec 11, 2018 | 60.22 | 61.15 | 59.48 | 59.89 | 2,838,256 | +1.03(+1.75%) |
Dec 10, 2018 | 59.11 | 60.06 | 58.00 | 58.86 | 1,297,969 | -0.92(-1.54%) |
Dec 07, 2018 | 61.22 | 62.24 | 59.44 | 59.78 | 1,485,000 | -1.14(-1.87%) |
Dec 06, 2018 | 61.66 | 62.37 | 60.05 | 60.92 | 2,806,040 | -1.85(-2.95%) |
Dec 04, 2018 | 65.60 | 65.62 | 62.13 | 62.77 | 2,308,100 | -3.21(-4.87%) |
Dec 03, 2018 | 66.67 | 68.44 | 65.88 | 65.98 | 1,994,886 | +0.31(+0.47%) |
Nov 30, 2018 | 64.98 | 65.97 | 64.71 | 65.67 | 1,943,600 | +0.57(+0.88%) |
Nov 29, 2018 | 65.84 | 66.94 | 64.83 | 65.10 | 1,543,807 | -1.08(-1.63%) |
Nov 28, 2018 | 64.62 | 66.33 | 63.41 | 66.18 | 1,748,132 | +1.49(+2.30%) |
Nov 27, 2018 | 64.81 | 65.48 | 64.17 | 64.69 | 1,657,811 | -0.58(-0.89%) |
Nov 26, 2018 | 65.20 | 65.50 | 63.78 | 65.27 | 1,782,756 | +0.58(+0.90%) |
Nov 23, 2018 | 64.62 | 65.55 | 64.00 | 64.69 | 1,275,800 | -0.52(-0.80%) |
Nov 21, 2018 | 65.21 | 65.21 | 65.21 | 0 | +0.16(+0.25%) | |
Nov 20, 2018 | 71.12 | 71.19 | 61.86 | 65.05 | 6,154,718 | -7.88(-10.80%) |
Nov 19, 2018 | 74.15 | 74.54 | 72.02 | 72.93 | 2,284,208 | -1.25(-1.69%) |
Nov 16, 2018 | 74.63 | 75.24 | 73.88 | 74.18 | 1,767,800 | -0.82(-1.09%) |
Nov 15, 2018 | 73.20 | 75.38 | 72.73 | 75.00 | 981,739 | +1.69(+2.31%) |
Nov 14, 2018 | 75.24 | 75.40 | 72.73 | 73.31 | 1,722,826 | -1.35(-1.81%) |
Nov 13, 2018 | 75.44 | 76.64 | 74.39 | 74.66 | 886,037 | -0.44(-0.59%) |
Nov 12, 2018 | 77.21 | 77.31 | 74.95 | 75.10 | 1,253,099 | -2.15(-2.78%) |
Nov 09, 2018 | 78.51 | 78.96 | 76.78 | 77.25 | 1,383,600 | -2.18(-2.74%) |
Nov 08, 2018 | 81.09 | 82.24 | 79.18 | 79.43 | 1,194,631 | -1.49(-1.84%) |
Nov 07, 2018 | 80.00 | 80.96 | 79.27 | 80.92 | 1,286,431 | +1.39(+1.75%) |
Nov 06, 2018 | 76.41 | 79.63 | 76.41 | 79.53 | 2,066,748 | +2.72(+3.54%) |
Nov 05, 2018 | 75.21 | 77.17 | 74.91 | 76.81 | 1,216,412 | +1.67(+2.22%) |
Nov 02, 2018 | 76.15 | 76.80 | 74.79 | 75.14 | 2,199,400 | -0.39(-0.52%) |
Nov 01, 2018 | 75.45 | 76.30 | 74.86 | 75.53 | 1,087,351 | +0.44(+0.59%) |
Oct 31, 2018 | 75.19 | 77.38 | 75.02 | 75.09 | 1,170,234 | +0.95(+1.28%) |
Oct 30, 2018 | 72.27 | 74.27 | 72.16 | 74.14 | 952,363 | +1.74(+2.40%) |
Oct 29, 2018 | 75.00 | 75.00 | 71.10 | 72.40 | 1,379,627 | -1.51(-2.04%) |
Oct 26, 2018 | 74.02 | 74.90 | 73.14 | 73.91 | 1,214,700 | -1.32(-1.75%) |
Oct 25, 2018 | 73.28 | 75.68 | 73.25 | 75.23 | 981,526 | +2.70(+3.72%) |
Oct 24, 2018 | 76.16 | 76.16 | 72.42 | 72.53 | 1,395,793 | -3.29(-4.34%) |
Oct 23, 2018 | 75.77 | 76.38 | 75.08 | 75.82 | 1,659,890 | -1.39(-1.80%) |
Oct 22, 2018 | 77.13 | 77.75 | 75.65 | 77.21 | 2,471,429 | +4.93(+6.82%) |
Oct 19, 2018 | 73.25 | 73.47 | 72.13 | 72.28 | 597,100 | -0.81(-1.11%) |
Oct 18, 2018 | 73.53 | 74.28 | 72.67 | 73.09 | 691,333 | -0.76(-1.03%) |
Oct 17, 2018 | 74.29 | 74.49 | 72.94 | 73.85 | 821,688 | -0.48(-0.65%) |
Oct 16, 2018 | 73.45 | 74.44 | 72.63 | 74.33 | 648,100 | +1.38(+1.89%) |
Oct 15, 2018 | 72.20 | 73.35 | 72.03 | 72.95 | 849,785 | +0.95(+1.32%) |
Oct 12, 2018 | 73.34 | 73.46 | 70.62 | 72.00 | 1,215,700 | -0.19(-0.26%) |
Oct 11, 2018 | 72.35 | 74.19 | 70.54 | 72.19 | 1,584,635 | -2.08(-2.80%) |
Oct 10, 2018 | 76.68 | 76.68 | 74.17 | 74.27 | 1,057,598 | -2.39(-3.12%) |
Oct 09, 2018 | 76.75 | 77.55 | 76.41 | 76.66 | 795,209 | -0.42(-0.54%) |
Oct 08, 2018 | 76.18 | 77.24 | 76.00 | 77.08 | 663,326 | +0.54(+0.71%) |
Oct 05, 2018 | 77.73 | 77.85 | 76.39 | 76.54 | 954,600 | -1.32(-1.70%) |
Oct 04, 2018 | 77.56 | 78.32 | 77.34 | 77.86 | 1,127,077 | +0.24(+0.31%) |
Oct 03, 2018 | 77.48 | 77.99 | 77.08 | 77.62 | 712,749 | +0.42(+0.54%) |
Oct 02, 2018 | 77.06 | 77.59 | 76.84 | 77.20 | 2,179,772 | +0.14(+0.18%) |
Oct 01, 2018 | 76.84 | 77.19 | 76.26 | 77.06 | 1,607,348 | +0.56(+0.73%) |
Sep 28, 2018 | 76.55 | 76.98 | 76.21 | 76.50 | 1,465,400 | +0.03(+0.04%) |
Sep 27, 2018 | 76.83 | 77.38 | 76.42 | 76.47 | 935,455 | -0.51(-0.66%) |
Sep 26, 2018 | 77.29 | 77.61 | 76.55 | 76.98 | 709,021 | -0.42(-0.54%) |
Sep 25, 2018 | 77.38 | 77.75 | 77.14 | 77.40 | 895,286 | +0.14(+0.18%) |
Sep 24, 2018 | 77.47 | 77.61 | 77.13 | 77.26 | 801,806 | -0.35(-0.45%) |
Sep 21, 2018 | 77.04 | 77.80 | 76.80 | 77.61 | 1,772,900 | +0.87(+1.13%) |
Sep 20, 2018 | 77.28 | 77.91 | 76.33 | 76.74 | 1,944,350 | -0.07(-0.09%) |
Sep 19, 2018 | 76.16 | 77.27 | 76.10 | 76.81 | 810,144 | +0.65(+0.85%) |
Sep 18, 2018 | 76.12 | 76.60 | 75.76 | 76.16 | 2,097,034 | +0.19(+0.25%) |
Sep 17, 2018 | 75.76 | 76.66 | 75.64 | 75.97 | 1,884,843 | +0.19(+0.25%) |
Sep 14, 2018 | 75.21 | 76.12 | 75.04 | 75.78 | 948,100 | +0.55(+0.73%) |
Sep 13, 2018 | 75.50 | 75.96 | 74.83 | 75.23 | 955,890 | +0.20(+0.27%) |
Sep 12, 2018 | 74.02 | 75.12 | 73.63 | 75.03 | 912,520 | +0.84(+1.13%) |
Sep 11, 2018 | 73.55 | 74.68 | 73.55 | 74.19 | 864,428 | +0.28(+0.38%) |
Sep 10, 2018 | 74.00 | 74.45 | 73.59 | 73.91 | 1,223,596 | +0.29(+0.39%) |
Sep 07, 2018 | 73.40 | 74.24 | 73.08 | 73.62 | 1,027,400 | -0.22(-0.30%) |
Sep 06, 2018 | 72.99 | 74.00 | 72.77 | 73.84 | 1,231,581 | +1.16(+1.60%) |
Sep 05, 2018 | 71.84 | 72.77 | 71.70 | 72.68 | 766,688 | +0.63(+0.87%) |