Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 96.12 | 96.85 | 94.64 | 94.82 | 5,995,405 | -0.79(-0.82%) |
Aug 29, 2019 | 95.67 | 96.16 | 94.73 | 95.61 | 5,867,186 | +1.36(+1.44%) |
Aug 28, 2019 | 92.72 | 94.54 | 92.57 | 94.26 | 7,497,018 | +1.51(+1.62%) |
Aug 27, 2019 | 93.03 | 93.11 | 92.36 | 92.75 | 6,005,515 | -0.06(-0.07%) |
Aug 26, 2019 | 92.94 | 93.67 | 91.93 | 92.81 | 6,303,274 | +1.13(+1.24%) |
Aug 23, 2019 | 92.81 | 93.85 | 91.47 | 91.68 | 10,157,828 | -2.51(-2.66%) |
Aug 22, 2019 | 93.36 | 94.36 | 91.58 | 94.19 | 19,312,036 | +2.94(+3.22%) |
Aug 21, 2019 | 88.47 | 91.58 | 86.93 | 91.25 | 46,805,328 | +15.48(+20.43%) |
Aug 20, 2019 | 76.39 | 77.18 | 75.77 | 75.77 | 9,938,070 | -0.35(-0.45%) |
Aug 19, 2019 | 76.04 | 76.38 | 75.35 | 76.11 | 8,364,770 | +2.08(+2.81%) |
Aug 16, 2019 | 73.23 | 74.25 | 73.12 | 74.03 | 5,529,359 | +1.45(+2.00%) |
Aug 15, 2019 | 73.28 | 73.89 | 72.10 | 72.58 | 6,129,671 | +0.59(+0.82%) |
Aug 14, 2019 | 71.97 | 73.16 | 71.34 | 71.99 | 7,975,130 | -2.07(-2.79%) |
Aug 13, 2019 | 71.74 | 76.17 | 71.39 | 74.06 | 9,593,809 | +1.93(+2.68%) |
Aug 12, 2019 | 71.49 | 72.22 | 71.25 | 72.12 | 5,507,404 | -0.33(-0.45%) |
Aug 09, 2019 | 73.41 | 74.17 | 72.13 | 72.45 | 5,649,138 | -1.22(-1.66%) |
Aug 08, 2019 | 73.61 | 74.39 | 72.95 | 73.67 | 5,077,923 | +0.69(+0.95%) |
Aug 07, 2019 | 72.04 | 73.19 | 71.32 | 72.98 | 5,416,682 | +0.21(+0.29%) |
Aug 06, 2019 | 71.35 | 73.15 | 71.01 | 72.77 | 6,308,928 | +1.74(+2.45%) |
Aug 05, 2019 | 71.47 | 71.71 | 70.36 | 71.02 | 8,253,034 | -0.64(-0.90%) |
Aug 02, 2019 | 72.31 | 72.73 | 71.60 | 71.67 | 5,840,464 | -0.97(-1.33%) |
Aug 01, 2019 | 75.77 | 76.52 | 71.24 | 72.63 | 8,069,570 | -3.32(-4.38%) |
Jul 31, 2019 | 76.33 | 76.93 | 75.46 | 75.96 | 5,085,261 | -0.42(-0.55%) |
Jul 30, 2019 | 76.72 | 76.74 | 75.80 | 76.38 | 3,109,170 | -0.31(-0.40%) |
Jul 29, 2019 | 76.62 | 76.89 | 76.19 | 76.69 | 3,786,460 | +0.15(+0.20%) |
Jul 26, 2019 | 77.22 | 77.22 | 75.93 | 76.54 | 6,046,806 | -0.80(-1.03%) |
Jul 25, 2019 | 78.08 | 78.27 | 76.86 | 77.34 | 4,099,221 | -0.98(-1.26%) |
Jul 24, 2019 | 77.38 | 78.69 | 77.11 | 78.32 | 3,645,330 | +0.48(+0.62%) |
Jul 23, 2019 | 77.14 | 77.86 | 76.21 | 77.84 | 4,895,775 | +1.16(+1.51%) |
Jul 22, 2019 | 77.58 | 77.93 | 76.38 | 76.68 | 3,237,125 | -0.69(-0.90%) |
Jul 19, 2019 | 78.10 | 78.36 | 77.36 | 77.37 | 3,890,571 | -0.43(-0.55%) |
Jul 18, 2019 | 76.93 | 77.82 | 76.51 | 77.80 | 4,376,896 | +0.56(+0.73%) |
Jul 17, 2019 | 77.41 | 77.47 | 76.67 | 77.24 | 4,174,653 | -0.40(-0.51%) |
Jul 16, 2019 | 76.85 | 78.08 | 76.57 | 77.64 | 6,002,092 | +1.33(+1.74%) |
Jul 15, 2019 | 76.97 | 77.55 | 76.00 | 76.31 | 3,610,625 | -0.64(-0.83%) |
Jul 12, 2019 | 76.53 | 78.14 | 76.25 | 76.95 | 5,382,509 | +0.93(+1.23%) |
Jul 11, 2019 | 75.96 | 76.68 | 75.66 | 76.02 | 6,036,379 | +0.55(+0.72%) |
Jul 10, 2019 | 77.23 | 77.36 | 75.32 | 75.47 | 6,413,602 | -1.84(-2.38%) |
Jul 09, 2019 | 77.78 | 78.59 | 77.19 | 77.31 | 4,534,879 | -0.85(-1.09%) |
Jul 08, 2019 | 77.85 | 78.60 | 77.32 | 78.16 | 5,385,297 | +0.24(+0.30%) |
Jul 05, 2019 | 77.14 | 78.05 | 76.87 | 77.93 | 2,311,388 | +0.65(+0.84%) |
Jul 03, 2019 | 76.92 | 77.35 | 76.85 | 77.28 | 1,743,665 | +0.76(+0.99%) |
Jul 02, 2019 | 76.40 | 76.53 | 75.82 | 76.52 | 2,643,032 | +0.09(+0.12%) |
Jul 01, 2019 | 76.97 | 78.10 | 75.61 | 76.43 | 5,440,217 | +0.29(+0.38%) |
Jun 28, 2019 | 75.39 | 76.60 | 75.39 | 76.14 | 6,010,633 | +0.65(+0.86%) |
Jun 27, 2019 | 75.26 | 75.77 | 74.98 | 75.49 | 3,346,021 | +0.25(+0.33%) |
Jun 26, 2019 | 75.66 | 76.13 | 75.19 | 75.24 | 3,387,455 | -0.10(-0.13%) |
Jun 25, 2019 | 76.61 | 76.70 | 75.22 | 75.34 | 5,756,561 | -0.90(-1.18%) |
Jun 24, 2019 | 76.89 | 77.35 | 76.00 | 76.24 | 3,479,704 | -0.77(-1.00%) |
Jun 21, 2019 | 75.92 | 77.89 | 75.66 | 77.01 | 8,926,486 | +1.22(+1.61%) |
Jun 20, 2019 | 76.19 | 76.21 | 75.15 | 75.79 | 4,339,184 | +0.04(+0.06%) |
Jun 19, 2019 | 76.08 | 76.26 | 75.28 | 75.75 | 4,650,459 | -0.27(-0.36%) |
Jun 18, 2019 | 76.93 | 77.02 | 75.85 | 76.02 | 4,992,416 | -0.59(-0.77%) |
Jun 17, 2019 | 76.89 | 77.01 | 75.85 | 76.61 | 4,771,185 | -0.57(-0.74%) |
Jun 14, 2019 | 77.65 | 78.00 | 76.72 | 77.18 | 4,892,249 | -0.32(-0.41%) |
Jun 13, 2019 | 77.77 | 78.37 | 77.34 | 77.49 | 3,640,045 | -0.10(-0.12%) |
Jun 12, 2019 | 77.26 | 77.71 | 77.00 | 77.59 | 4,152,387 | +0.36(+0.47%) |
Jun 11, 2019 | 77.36 | 77.93 | 77.04 | 77.23 | 4,874,228 | +0.26(+0.34%) |
Jun 10, 2019 | 76.78 | 77.35 | 76.62 | 76.97 | 3,434,623 | +0.62(+0.81%) |
Jun 07, 2019 | 75.83 | 76.86 | 75.65 | 76.35 | 5,930,895 | +1.01(+1.34%) |
Jun 06, 2019 | 75.15 | 75.64 | 74.46 | 75.34 | 5,185,123 | +0.18(+0.25%) |
Jun 05, 2019 | 75.94 | 76.84 | 74.84 | 75.16 | 7,671,788 | -0.32(-0.42%) |
Jun 04, 2019 | 73.28 | 75.57 | 73.19 | 75.47 | 9,045,522 | +2.55(+3.50%) |
Jun 03, 2019 | 70.86 | 73.64 | 70.82 | 72.92 | 8,044,260 | +2.20(+3.11%) |
May 31, 2019 | 70.15 | 70.85 | 69.81 | 70.73 | 4,705,927 | +0.05(+0.07%) |
May 30, 2019 | 70.34 | 71.02 | 70.24 | 70.67 | 4,545,592 | +0.66(+0.94%) |
May 29, 2019 | 70.36 | 70.50 | 69.57 | 70.01 | 6,566,247 | -0.99(-1.40%) |
May 28, 2019 | 71.89 | 72.31 | 70.94 | 71.01 | 7,259,066 | -0.70(-0.98%) |
May 24, 2019 | 69.98 | 71.79 | 69.96 | 71.71 | 8,931,150 | +1.91(+2.73%) |
May 23, 2019 | 68.40 | 69.97 | 67.57 | 69.80 | 12,709,782 | +1.62(+2.37%) |
May 22, 2019 | 67.70 | 69.62 | 67.52 | 68.19 | 23,629,354 | +4.92(+7.78%) |
May 21, 2019 | 62.65 | 64.13 | 62.16 | 63.26 | 8,758,168 | -0.11(-0.17%) |
May 20, 2019 | 62.79 | 63.58 | 62.51 | 63.37 | 6,540,806 | +1.05(+1.68%) |
May 17, 2019 | 61.66 | 62.94 | 61.62 | 62.32 | 4,426,445 | +0.10(+0.16%) |
May 16, 2019 | 62.85 | 63.24 | 62.08 | 62.22 | 5,090,414 | -0.03(-0.04%) |
May 15, 2019 | 62.37 | 62.61 | 61.77 | 62.25 | 6,345,475 | -0.40(-0.63%) |
May 14, 2019 | 62.39 | 63.09 | 61.57 | 62.65 | 9,171,593 | +0.19(+0.31%) |
May 13, 2019 | 63.86 | 64.06 | 62.18 | 62.45 | 6,949,319 | -2.58(-3.97%) |
May 10, 2019 | 65.05 | 65.42 | 63.89 | 65.03 | 5,968,718 | -0.40(-0.61%) |
May 09, 2019 | 65.30 | 65.83 | 64.67 | 65.43 | 5,220,556 | -0.27(-0.41%) |
May 08, 2019 | 65.45 | 66.03 | 64.73 | 65.70 | 4,588,292 | +0.32(+0.49%) |
May 07, 2019 | 65.74 | 66.06 | 64.88 | 65.38 | 5,092,672 | -0.82(-1.24%) |
May 06, 2019 | 65.35 | 66.35 | 65.13 | 66.20 | 4,600,921 | +0.03(+0.05%) |
May 03, 2019 | 66.19 | 67.09 | 65.62 | 66.16 | 6,627,867 | -0.42(-0.63%) |
May 02, 2019 | 66.29 | 67.09 | 65.99 | 66.58 | 5,113,206 | +0.65(+0.99%) |
May 01, 2019 | 67.79 | 67.99 | 65.89 | 65.93 | 6,270,029 | -1.52(-2.26%) |
Apr 30, 2019 | 68.01 | 68.08 | 67.10 | 67.45 | 6,127,790 | -0.33(-0.49%) |
Apr 29, 2019 | 68.33 | 68.38 | 67.06 | 67.79 | 10,440,670 | +0.59(+0.88%) |
Apr 26, 2019 | 67.19 | 68.27 | 65.11 | 67.19 | 14,177,830 | -4.03(-5.65%) |
Apr 25, 2019 | 72.13 | 72.13 | 71.14 | 71.22 | 4,357,535 | -0.99(-1.38%) |
Apr 24, 2019 | 71.16 | 72.61 | 71.16 | 72.21 | 3,052,943 | +0.63(+0.88%) |
Apr 23, 2019 | 71.13 | 71.67 | 69.95 | 71.58 | 7,160,214 | +0.12(+0.17%) |
Apr 22, 2019 | 72.46 | 72.88 | 71.38 | 71.46 | 3,823,455 | -1.08(-1.49%) |
Apr 18, 2019 | 72.11 | 72.73 | 71.83 | 72.54 | 3,630,193 | +0.51(+0.70%) |
Apr 17, 2019 | 71.79 | 72.66 | 71.71 | 72.04 | 3,494,816 | +0.62(+0.87%) |
Apr 16, 2019 | 71.78 | 71.85 | 71.14 | 71.42 | 3,057,153 | -0.01(-0.01%) |
Apr 15, 2019 | 70.43 | 71.56 | 70.30 | 71.43 | 3,794,760 | +1.09(+1.55%) |
Apr 12, 2019 | 70.57 | 71.01 | 70.09 | 70.34 | 4,036,839 | +0.24(+0.35%) |
Apr 11, 2019 | 70.31 | 70.64 | 69.82 | 70.09 | 3,016,126 | -0.26(-0.37%) |
Apr 10, 2019 | 70.51 | 70.93 | 69.91 | 70.36 | 2,599,894 | +0.08(+0.11%) |
Apr 09, 2019 | 70.73 | 70.90 | 70.02 | 70.28 | 5,582,336 | -1.11(-1.55%) |
Apr 08, 2019 | 70.49 | 71.64 | 70.45 | 71.38 | 5,289,944 | +0.86(+1.22%) |
Apr 05, 2019 | 70.63 | 71.07 | 70.22 | 70.52 | 4,860,229 | -0.38(-0.54%) |
Apr 04, 2019 | 68.99 | 71.06 | 68.97 | 70.90 | 5,045,500 | +1.80(+2.61%) |
Apr 03, 2019 | 69.48 | 69.58 | 69.00 | 69.10 | 3,732,313 | -0.13(-0.19%) |
Apr 02, 2019 | 69.35 | 69.93 | 69.14 | 69.23 | 3,338,963 | -0.44(-0.64%) |
Apr 01, 2019 | 70.23 | 70.23 | 69.09 | 69.68 | 5,433,276 | -0.25(-0.36%) |
Mar 29, 2019 | 70.35 | 70.37 | 69.57 | 69.93 | 4,460,815 | -0.05(-0.07%) |
Mar 28, 2019 | 69.78 | 71.06 | 69.59 | 69.98 | 6,191,049 | +0.44(+0.63%) |
Mar 27, 2019 | 69.42 | 70.26 | 69.31 | 69.55 | 4,142,625 | +0.16(+0.23%) |
Mar 26, 2019 | 68.97 | 69.73 | 68.87 | 69.39 | 4,010,032 | +0.97(+1.41%) |
Mar 25, 2019 | 68.23 | 69.07 | 68.00 | 68.42 | 3,341,532 | +0.18(+0.27%) |
Mar 22, 2019 | 68.96 | 69.34 | 68.18 | 68.24 | 3,643,507 | -1.02(-1.47%) |
Mar 21, 2019 | 68.13 | 69.64 | 68.13 | 69.26 | 6,108,458 | +1.70(+2.51%) |
Mar 20, 2019 | 68.33 | 68.35 | 67.44 | 67.56 | 4,964,294 | -0.80(-1.17%) |
Mar 19, 2019 | 68.25 | 68.63 | 67.97 | 68.36 | 4,811,303 | +0.51(+0.74%) |
Mar 18, 2019 | 67.02 | 67.97 | 67.02 | 67.86 | 4,503,404 | +1.06(+1.59%) |
Mar 15, 2019 | 66.85 | 66.98 | 66.28 | 66.79 | 6,053,422 | +0.15(+0.22%) |
Mar 14, 2019 | 66.79 | 66.91 | 66.26 | 66.64 | 4,337,844 | -0.55(-0.82%) |
Mar 13, 2019 | 66.44 | 67.41 | 66.37 | 67.19 | 4,357,512 | +0.82(+1.23%) |
Mar 12, 2019 | 66.60 | 66.65 | 66.02 | 66.37 | 4,184,885 | -0.08(-0.12%) |
Mar 11, 2019 | 66.06 | 66.48 | 65.73 | 66.45 | 3,942,817 | +0.40(+0.61%) |
Mar 08, 2019 | 66.11 | 66.17 | 65.16 | 66.05 | 5,258,840 | -0.31(-0.47%) |
Mar 07, 2019 | 66.50 | 67.08 | 65.80 | 66.37 | 6,447,555 | -0.64(-0.95%) |
Mar 06, 2019 | 66.93 | 67.47 | 66.33 | 67.00 | 9,006,908 | +0.78(+1.18%) |
Mar 05, 2019 | 66.64 | 66.70 | 64.58 | 66.22 | 19,525,064 | +2.90(+4.58%) |
Mar 04, 2019 | 64.00 | 64.45 | 63.12 | 63.32 | 8,445,002 | -0.24(-0.37%) |
Mar 01, 2019 | 64.12 | 64.88 | 62.70 | 63.55 | 7,843,326 | +0.26(+0.41%) |
Feb 28, 2019 | 63.71 | 63.71 | 62.97 | 63.29 | 6,170,017 | -0.33(-0.52%) |
Feb 27, 2019 | 63.00 | 64.02 | 62.99 | 63.62 | 5,927,439 | +0.64(+1.01%) |
Feb 26, 2019 | 63.53 | 63.79 | 62.48 | 62.98 | 6,163,719 | -0.71(-1.11%) |
Feb 25, 2019 | 63.45 | 64.12 | 63.26 | 63.69 | 8,931,715 | +0.74(+1.18%) |
Feb 22, 2019 | 62.91 | 63.29 | 62.56 | 62.95 | 3,609,534 | +0.19(+0.31%) |
Feb 21, 2019 | 63.39 | 63.58 | 62.45 | 62.76 | 4,573,747 | -0.59(-0.94%) |
Feb 20, 2019 | 63.98 | 64.15 | 63.16 | 63.35 | 5,744,347 | -0.51(-0.80%) |
Feb 19, 2019 | 63.54 | 64.22 | 62.75 | 63.86 | 7,881,783 | +0.96(+1.52%) |
Feb 15, 2019 | 62.66 | 63.37 | 62.38 | 62.91 | 4,441,534 | +0.57(+0.91%) |
Feb 14, 2019 | 61.95 | 63.04 | 61.41 | 62.34 | 5,339,141 | -0.34(-0.54%) |
Feb 13, 2019 | 60.98 | 62.84 | 60.43 | 62.67 | 8,321,836 | +1.87(+3.07%) |
Feb 12, 2019 | 61.06 | 61.47 | 60.68 | 60.81 | 5,216,934 | +0.22(+0.37%) |
Feb 11, 2019 | 61.13 | 61.14 | 59.65 | 60.58 | 7,712,836 | -0.63(-1.03%) |
Feb 08, 2019 | 61.92 | 62.34 | 61.09 | 61.21 | 4,800,951 | -0.85(-1.36%) |
Feb 07, 2019 | 62.22 | 62.65 | 61.73 | 62.06 | 4,297,687 | -0.56(-0.90%) |
Feb 06, 2019 | 62.72 | 62.82 | 62.07 | 62.62 | 3,936,141 | -0.22(-0.36%) |
Feb 05, 2019 | 62.79 | 63.09 | 62.40 | 62.85 | 4,083,039 | +0.29(+0.46%) |
Feb 04, 2019 | 61.50 | 62.66 | 61.15 | 62.56 | 4,187,769 | +1.10(+1.78%) |
Feb 01, 2019 | 63.13 | 63.13 | 60.85 | 61.46 | 6,850,346 | -1.58(-2.51%) |
Jan 31, 2019 | 62.45 | 63.10 | 62.24 | 63.04 | 7,757,340 | +0.58(+0.93%) |
Jan 30, 2019 | 62.44 | 62.74 | 61.58 | 62.47 | 4,387,027 | +0.54(+0.88%) |
Jan 29, 2019 | 62.28 | 62.34 | 61.58 | 61.92 | 3,845,030 | -0.36(-0.58%) |
Jan 28, 2019 | 62.20 | 62.37 | 61.50 | 62.28 | 4,065,035 | -0.23(-0.37%) |
Jan 25, 2019 | 61.36 | 62.56 | 61.27 | 62.52 | 6,420,064 | +1.54(+2.52%) |
Jan 24, 2019 | 60.93 | 61.23 | 60.30 | 60.98 | 4,697,673 | +0.25(+0.41%) |
Jan 23, 2019 | 61.18 | 61.71 | 59.87 | 60.73 | 5,148,687 | +0.03(+0.06%) |
Jan 22, 2019 | 60.78 | 61.35 | 60.16 | 60.70 | 6,674,090 | -0.35(-0.57%) |
Jan 18, 2019 | 60.43 | 61.21 | 60.31 | 61.04 | 5,192,095 | +1.13(+1.89%) |
Jan 17, 2019 | 58.30 | 60.16 | 58.01 | 59.91 | 4,784,724 | +1.31(+2.24%) |
Jan 16, 2019 | 58.78 | 59.27 | 58.38 | 58.60 | 5,668,314 | -0.31(-0.53%) |
Jan 15, 2019 | 59.38 | 59.38 | 58.55 | 58.91 | 4,365,493 | -0.54(-0.92%) |
Jan 14, 2019 | 59.72 | 60.32 | 59.27 | 59.45 | 5,147,550 | -0.66(-1.11%) |
Jan 11, 2019 | 58.99 | 60.49 | 58.78 | 60.12 | 5,819,569 | +1.14(+1.93%) |
Jan 10, 2019 | 58.68 | 59.01 | 57.46 | 58.98 | 16,101,331 | -1.73(-2.85%) |
Jan 09, 2019 | 59.92 | 61.30 | 59.40 | 60.70 | 6,974,726 | +0.59(+0.98%) |
Jan 08, 2019 | 60.61 | 60.87 | 58.99 | 60.12 | 7,795,615 | -0.06(-0.10%) |
Jan 07, 2019 | 57.70 | 60.35 | 57.70 | 60.18 | 8,705,031 | +2.81(+4.89%) |
Jan 04, 2019 | 57.21 | 57.76 | 56.52 | 57.37 | 5,587,870 | +0.78(+1.37%) |
Jan 03, 2019 | 57.11 | 57.54 | 56.49 | 56.59 | 5,153,867 | -0.79(-1.37%) |
Jan 02, 2019 | 56.19 | 57.73 | 55.93 | 57.38 | 5,265,166 | +0.30(+0.53%) |
Dec 31, 2018 | 56.42 | 57.15 | 56.33 | 57.08 | 4,838,236 | +0.98(+1.74%) |
Dec 28, 2018 | 56.29 | 56.90 | 55.64 | 56.10 | 4,855,373 | +0.22(+0.39%) |
Dec 27, 2018 | 55.59 | 56.04 | 53.68 | 55.88 | 6,567,057 | -0.35(-0.61%) |
Dec 26, 2018 | 53.89 | 56.33 | 53.54 | 56.23 | 7,124,589 | +3.07(+5.78%) |
Dec 24, 2018 | 52.43 | 54.16 | 51.95 | 53.16 | 4,195,476 | +0.36(+0.69%) |
Dec 21, 2018 | 53.35 | 54.85 | 52.52 | 52.79 | 10,218,608 | -0.49(-0.92%) |
Dec 20, 2018 | 54.11 | 54.69 | 52.46 | 53.29 | 9,375,806 | -0.98(-1.80%) |
Dec 19, 2018 | 56.86 | 56.96 | 53.95 | 54.26 | 7,762,728 | -2.14(-3.80%) |
Dec 18, 2018 | 55.89 | 56.81 | 55.76 | 56.40 | 8,190,751 | +0.86(+1.54%) |
Dec 17, 2018 | 57.60 | 57.61 | 55.06 | 55.55 | 9,924,300 | -2.46(-4.24%) |
Dec 14, 2018 | 57.17 | 58.66 | 57.02 | 58.01 | 7,494,147 | +0.42(+0.73%) |
Dec 13, 2018 | 58.23 | 59.30 | 56.96 | 57.59 | 6,762,041 | -0.96(-1.64%) |
Dec 12, 2018 | 58.60 | 59.00 | 58.08 | 58.54 | 6,312,151 | +0.87(+1.51%) |
Dec 11, 2018 | 59.37 | 59.43 | 57.06 | 57.67 | 6,663,119 | -1.33(-2.25%) |
Dec 10, 2018 | 58.52 | 59.18 | 57.49 | 59.00 | 6,659,090 | +0.44(+0.75%) |
Dec 07, 2018 | 59.74 | 60.34 | 58.15 | 58.56 | 6,335,537 | -1.49(-2.49%) |
Dec 06, 2018 | 59.33 | 60.11 | 58.16 | 60.06 | 7,299,850 | +0.20(+0.33%) |
Dec 04, 2018 | 62.23 | 62.60 | 59.16 | 59.86 | 11,303,575 | -2.62(-4.19%) |
Dec 03, 2018 | 62.55 | 62.73 | 61.15 | 62.47 | 8,130,442 | +1.19(+1.94%) |
Nov 30, 2018 | 61.27 | 61.90 | 60.74 | 61.28 | 8,221,666 | -0.18(-0.30%) |
Nov 29, 2018 | 61.71 | 61.78 | 60.25 | 61.46 | 7,722,125 | -0.61(-0.99%) |
Nov 28, 2018 | 61.65 | 62.09 | 60.30 | 62.08 | 9,080,254 | +0.43(+0.70%) |
Nov 27, 2018 | 59.67 | 61.93 | 59.31 | 61.65 | 15,504,766 | +1.84(+3.08%) |
Nov 26, 2018 | 58.79 | 59.88 | 58.79 | 59.81 | 11,420,688 | +1.64(+2.82%) |
Nov 23, 2018 | 59.75 | 59.91 | 58.04 | 58.16 | 6,545,119 | -1.65(-2.76%) |
Nov 21, 2018 | 59.81 | 59.81 | 59.81 | 0 | +0.20(+0.33%) | |
Nov 20, 2018 | 58.72 | 61.75 | 57.10 | 59.62 | 24,158,382 | -7.01(-10.52%) |
Nov 19, 2018 | 68.46 | 68.86 | 66.43 | 66.63 | 10,657,868 | -1.62(-2.37%) |
Nov 16, 2018 | 68.05 | 68.65 | 66.99 | 68.25 | 9,644,661 | -0.93(-1.34%) |
Nov 15, 2018 | 70.96 | 70.96 | 68.58 | 69.17 | 8,308,401 | -2.03(-2.85%) |
Nov 14, 2018 | 72.39 | 73.32 | 70.76 | 71.20 | 6,567,643 | -1.02(-1.41%) |
Nov 13, 2018 | 73.33 | 73.64 | 71.90 | 72.22 | 5,052,753 | -0.98(-1.35%) |
Nov 12, 2018 | 74.66 | 74.77 | 73.01 | 73.21 | 5,186,650 | -1.26(-1.69%) |
Nov 09, 2018 | 74.89 | 75.31 | 74.23 | 74.47 | 4,074,533 | -0.57(-0.75%) |
Nov 08, 2018 | 74.52 | 75.25 | 74.34 | 75.03 | 5,224,465 | +0.72(+0.97%) |
Nov 07, 2018 | 74.95 | 75.08 | 73.45 | 74.31 | 7,913,230 | +1.00(+1.37%) |
Nov 06, 2018 | 73.18 | 73.38 | 72.74 | 73.31 | 4,319,610 | +0.21(+0.28%) |
Nov 05, 2018 | 72.43 | 73.25 | 72.04 | 73.10 | 4,256,113 | +0.81(+1.11%) |
Nov 02, 2018 | 72.60 | 73.38 | 71.48 | 72.30 | 4,246,976 | +0.15(+0.21%) |
Nov 01, 2018 | 71.53 | 72.27 | 71.07 | 72.14 | 5,123,795 | +0.51(+0.72%) |
Oct 31, 2018 | 74.06 | 74.06 | 71.54 | 71.63 | 7,733,256 | -1.83(-2.49%) |
Oct 30, 2018 | 72.63 | 74.06 | 72.42 | 73.46 | 6,733,306 | +1.43(+1.99%) |
Oct 29, 2018 | 70.90 | 73.25 | 70.67 | 72.03 | 6,246,452 | +1.85(+2.64%) |
Oct 26, 2018 | 71.71 | 72.17 | 70.07 | 70.18 | 7,155,856 | -1.62(-2.25%) |
Oct 25, 2018 | 71.24 | 72.44 | 70.79 | 71.80 | 6,140,320 | +1.34(+1.90%) |
Oct 24, 2018 | 70.74 | 72.20 | 70.33 | 70.47 | 5,895,958 | -0.34(-0.48%) |
Oct 23, 2018 | 69.62 | 71.05 | 69.44 | 70.81 | 5,274,080 | -0.48(-0.67%) |
Oct 22, 2018 | 70.66 | 71.76 | 70.66 | 71.29 | 3,991,456 | +1.04(+1.48%) |
Oct 19, 2018 | 71.72 | 71.75 | 70.17 | 70.25 | 6,379,687 | -1.15(-1.61%) |
Oct 18, 2018 | 71.60 | 72.44 | 70.23 | 71.40 | 4,953,378 | -0.91(-1.26%) |
Oct 17, 2018 | 73.28 | 73.62 | 71.55 | 72.31 | 4,892,773 | -1.19(-1.62%) |
Oct 16, 2018 | 72.92 | 73.72 | 72.42 | 73.50 | 3,142,597 | +1.04(+1.43%) |
Oct 15, 2018 | 72.43 | 73.07 | 72.22 | 72.46 | 3,906,020 | -0.01(-0.01%) |
Oct 12, 2018 | 72.02 | 73.45 | 71.75 | 72.47 | 5,988,334 | +1.55(+2.19%) |
Oct 11, 2018 | 73.16 | 73.77 | 70.83 | 70.92 | 5,944,340 | -2.06(-2.82%) |
Oct 10, 2018 | 73.38 | 74.35 | 72.86 | 72.98 | 5,781,897 | -0.39(-0.54%) |
Oct 09, 2018 | 73.22 | 74.35 | 73.22 | 73.37 | 3,888,916 | +0.22(+0.30%) |
Oct 08, 2018 | 72.28 | 73.28 | 72.09 | 73.15 | 4,357,192 | +0.75(+1.04%) |
Oct 05, 2018 | 72.68 | 73.00 | 71.78 | 72.39 | 5,925,405 | -0.27(-0.38%) |
Oct 04, 2018 | 73.52 | 74.11 | 72.31 | 72.67 | 6,390,171 | -0.97(-1.31%) |
Oct 03, 2018 | 74.29 | 74.30 | 73.36 | 73.63 | 4,986,086 | -0.56(-0.75%) |
Oct 02, 2018 | 75.68 | 76.56 | 74.02 | 74.19 | 4,972,296 | -1.58(-2.09%) |
Oct 01, 2018 | 75.66 | 76.05 | 75.55 | 75.78 | 3,683,292 | +0.22(+0.29%) |
Sep 28, 2018 | 75.08 | 75.62 | 74.93 | 75.55 | 4,581,354 | +0.60(+0.80%) |
Sep 27, 2018 | 75.24 | 75.58 | 74.84 | 74.95 | 3,591,070 | -0.33(-0.43%) |
Sep 26, 2018 | 74.90 | 75.69 | 74.74 | 75.28 | 4,529,978 | +0.50(+0.66%) |
Sep 25, 2018 | 74.88 | 75.36 | 74.40 | 74.78 | 3,443,755 | +0.06(+0.08%) |
Sep 24, 2018 | 74.70 | 75.83 | 74.55 | 74.72 | 4,057,931 | -0.06(-0.08%) |
Sep 21, 2018 | 74.97 | 75.93 | 74.57 | 74.78 | 7,831,033 | -0.06(-0.08%) |
Sep 20, 2018 | 74.83 | 75.06 | 74.28 | 74.84 | 3,785,206 | +0.19(+0.25%) |
Sep 19, 2018 | 75.10 | 75.32 | 73.98 | 74.65 | 3,757,622 | -0.45(-0.59%) |
Sep 18, 2018 | 74.48 | 75.35 | 74.22 | 75.10 | 5,854,149 | +0.34(+0.46%) |
Sep 17, 2018 | 75.53 | 75.55 | 74.64 | 74.76 | 3,335,324 | -0.57(-0.75%) |
Sep 14, 2018 | 75.48 | 75.82 | 74.98 | 75.32 | 4,008,451 | -0.12(-0.16%) |
Sep 13, 2018 | 75.91 | 76.18 | 75.33 | 75.44 | 4,376,125 | -0.49(-0.64%) |
Sep 12, 2018 | 76.18 | 76.40 | 75.60 | 75.93 | 3,409,694 | -0.13(-0.17%) |
Sep 11, 2018 | 76.56 | 76.94 | 75.99 | 76.06 | 3,584,558 | -0.39(-0.52%) |
Sep 10, 2018 | 76.57 | 77.42 | 76.16 | 76.45 | 4,852,171 | +0.45(+0.59%) |
Sep 07, 2018 | 76.21 | 77.08 | 75.55 | 76.01 | 5,387,995 | -0.12(-0.16%) |
Sep 06, 2018 | 76.40 | 77.25 | 76.06 | 76.13 | 5,259,519 | +0.24(+0.32%) |
Sep 05, 2018 | 76.17 | 76.59 | 75.50 | 75.89 | 8,305,676 | -0.30(-0.39%) |