Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 73.08 | 73.18 | 72.24 | 72.58 | 16,470 | -1.33(-1.80%) |
Sep 27, 2019 | 73.58 | 74.24 | 73.44 | 73.91 | 18,900 | -0.61(-0.82%) |
Sep 26, 2019 | 74.62 | 74.82 | 74.36 | 74.52 | 13,884 | +0.25(+0.34%) |
Sep 25, 2019 | 75.75 | 75.87 | 74.09 | 74.27 | 56,792 | -2.01(-2.64%) |
Sep 24, 2019 | 75.55 | 76.33 | 75.22 | 76.28 | 26,477 | +0.28(+0.37%) |
Sep 23, 2019 | 75.47 | 76.00 | 75.47 | 76.00 | 32,459 | +1.31(+1.75%) |
Sep 20, 2019 | 74.23 | 74.80 | 74.14 | 74.69 | 23,300 | +0.67(+0.91%) |
Sep 19, 2019 | 74.10 | 74.27 | 73.84 | 74.02 | 29,695 | +0.45(+0.61%) |
Sep 18, 2019 | 74.13 | 74.38 | 72.90 | 73.57 | 17,919 | -0.62(-0.84%) |
Sep 17, 2019 | 74.16 | 74.49 | 74.00 | 74.19 | 19,165 | +0.22(+0.29%) |
Sep 16, 2019 | 73.98 | 74.30 | 73.70 | 73.97 | 14,725 | +0.75(+1.03%) |
Sep 13, 2019 | 74.47 | 74.59 | 73.09 | 73.22 | 16,900 | -1.11(-1.49%) |
Sep 12, 2019 | 74.76 | 75.07 | 74.25 | 74.33 | 45,662 | +0.24(+0.32%) |
Sep 11, 2019 | 73.61 | 74.18 | 73.60 | 74.09 | 138,063 | +0.50(+0.68%) |
Sep 10, 2019 | 73.99 | 74.09 | 73.39 | 73.59 | 32,806 | -0.22(-0.30%) |
Sep 09, 2019 | 74.33 | 74.43 | 73.74 | 73.81 | 26,110 | -0.20(-0.27%) |
Sep 06, 2019 | 75.36 | 75.61 | 73.95 | 74.01 | 31,700 | -1.27(-1.69%) |
Sep 05, 2019 | 76.51 | 76.51 | 74.75 | 75.28 | 36,670 | -2.13(-2.75%) |
Sep 04, 2019 | 76.80 | 77.41 | 76.70 | 77.41 | 30,966 | +0.99(+1.30%) |
Sep 03, 2019 | 75.77 | 76.59 | 75.57 | 76.42 | 37,701 | +1.54(+2.06%) |
Aug 30, 2019 | 74.88 | 75.12 | 74.37 | 74.88 | 25,700 | +0.44(+0.59%) |
Aug 29, 2019 | 75.17 | 75.36 | 73.97 | 74.44 | 26,751 | -0.33(-0.44%) |
Aug 28, 2019 | 74.79 | 74.97 | 74.44 | 74.77 | 28,093 | +0.15(+0.20%) |
Aug 27, 2019 | 74.12 | 74.74 | 73.99 | 74.62 | 63,604 | +1.05(+1.43%) |
Aug 26, 2019 | 73.72 | 73.84 | 73.47 | 73.57 | 36,682 | +0.23(+0.31%) |
Aug 23, 2019 | 72.39 | 73.43 | 72.21 | 73.34 | 40,200 | +1.15(+1.60%) |
Aug 22, 2019 | 71.97 | 72.36 | 71.97 | 72.19 | 15,823 | -0.08(-0.11%) |
Aug 21, 2019 | 72.38 | 72.48 | 72.16 | 72.27 | 24,469 | -0.25(-0.34%) |
Aug 20, 2019 | 72.31 | 72.60 | 72.10 | 72.52 | 33,099 | +0.69(+0.96%) |
Aug 19, 2019 | 71.96 | 72.24 | 71.69 | 71.83 | 35,079 | -0.57(-0.78%) |
Aug 16, 2019 | 72.57 | 72.65 | 72.13 | 72.40 | 18,500 | -0.44(-0.61%) |
Aug 15, 2019 | 72.60 | 72.92 | 72.37 | 72.84 | 30,575 | +0.42(+0.57%) |
Aug 14, 2019 | 72.56 | 72.70 | 72.12 | 72.42 | 70,974 | +0.44(+0.62%) |
Aug 13, 2019 | 72.68 | 72.68 | 71.01 | 71.98 | 75,492 | -0.34(-0.47%) |
Aug 12, 2019 | 72.03 | 72.49 | 71.79 | 72.32 | 24,417 | +0.58(+0.81%) |
Aug 09, 2019 | 71.87 | 72.07 | 71.59 | 71.74 | 21,800 | -0.17(-0.24%) |
Aug 08, 2019 | 71.57 | 72.28 | 71.42 | 71.91 | 16,948 | +0.13(+0.18%) |
Aug 07, 2019 | 71.65 | 72.29 | 71.59 | 71.78 | 45,319 | +1.25(+1.77%) |
Aug 06, 2019 | 70.44 | 70.60 | 70.13 | 70.53 | 13,077 | +0.42(+0.60%) |
Aug 05, 2019 | 70.03 | 70.56 | 69.74 | 70.11 | 25,947 | +0.85(+1.23%) |
Aug 02, 2019 | 68.95 | 69.49 | 68.94 | 69.26 | 9,300 | -0.34(-0.49%) |
Aug 01, 2019 | 68.20 | 69.60 | 68.03 | 69.60 | 12,046 | +0.44(+0.64%) |
Jul 31, 2019 | 70.00 | 70.00 | 69.03 | 69.16 | 33,318 | -0.83(-1.19%) |
Jul 30, 2019 | 70.14 | 70.14 | 69.79 | 69.99 | 12,636 | -0.05(-0.07%) |
Jul 29, 2019 | 69.53 | 70.07 | 69.31 | 70.04 | 10,300 | +0.56(+0.81%) |
Jul 26, 2019 | 69.76 | 69.76 | 69.30 | 69.48 | 12,700 | +0.08(+0.12%) |
Jul 25, 2019 | 69.79 | 69.83 | 69.28 | 69.40 | 14,632 | -0.60(-0.86%) |
Jul 24, 2019 | 69.97 | 70.13 | 69.83 | 70.00 | 40,931 | +0.63(+0.91%) |
Jul 23, 2019 | 69.54 | 69.83 | 69.26 | 69.37 | 11,039 | -0.28(-0.40%) |
Jul 22, 2019 | 69.45 | 69.74 | 69.45 | 69.65 | 9,377 | +0.29(+0.42%) |
Jul 19, 2019 | 70.09 | 70.28 | 69.10 | 69.36 | 10,600 | -0.81(-1.15%) |
Jul 18, 2019 | 69.06 | 70.22 | 68.86 | 70.17 | 12,032 | +0.92(+1.33%) |
Jul 17, 2019 | 68.57 | 69.25 | 68.55 | 69.25 | 14,004 | +1.12(+1.64%) |
Jul 16, 2019 | 68.46 | 68.55 | 67.94 | 68.13 | 30,654 | -0.31(-0.45%) |
Jul 15, 2019 | 68.21 | 68.44 | 68.20 | 68.44 | 17,256 | +0.31(+0.46%) |
Jul 12, 2019 | 67.97 | 68.17 | 67.52 | 68.13 | 30,700 | +0.24(+0.35%) |
Jul 11, 2019 | 68.26 | 68.34 | 67.71 | 67.89 | 11,095 | -0.61(-0.89%) |
Jul 10, 2019 | 68.23 | 68.57 | 68.04 | 68.50 | 9,529 | +1.06(+1.57%) |
Jul 09, 2019 | 67.19 | 67.50 | 67.17 | 67.44 | 9,292 | +0.14(+0.21%) |
Jul 08, 2019 | 67.70 | 67.71 | 67.30 | 67.30 | 19,811 | -0.36(-0.53%) |
Jul 05, 2019 | 67.49 | 67.66 | 67.08 | 67.66 | 11,200 | -0.74(-1.08%) |
Jul 03, 2019 | 68.41 | 68.58 | 68.24 | 68.40 | 7,200 | +0.22(+0.32%) |
Jul 02, 2019 | 67.35 | 68.30 | 67.35 | 68.18 | 22,308 | +0.99(+1.47%) |
Jul 01, 2019 | 67.49 | 67.75 | 67.18 | 67.19 | 18,651 | -0.88(-1.30%) |
Jun 28, 2019 | 67.92 | 68.20 | 67.79 | 68.08 | 40,300 | +0.16(+0.23%) |
Jun 27, 2019 | 67.61 | 68.00 | 67.54 | 67.92 | 7,628 | +0.15(+0.22%) |
Jun 26, 2019 | 67.99 | 68.15 | 67.71 | 67.77 | 16,987 | -0.55(-0.81%) |
Jun 25, 2019 | 68.58 | 68.88 | 67.90 | 68.32 | 28,707 | -0.06(-0.09%) |
Jun 24, 2019 | 67.82 | 68.41 | 67.71 | 68.38 | 11,094 | +0.95(+1.41%) |
Jun 21, 2019 | 67.35 | 67.57 | 67.20 | 67.43 | 7,100 | +0.23(+0.34%) |
Jun 20, 2019 | 67.17 | 67.29 | 66.94 | 67.20 | 14,629 | +1.20(+1.82%) |
Jun 19, 2019 | 65.60 | 66.00 | 65.45 | 66.00 | 13,796 | +0.56(+0.85%) |
Jun 18, 2019 | 65.70 | 65.78 | 65.20 | 65.44 | 9,434 | +0.49(+0.76%) |
Jun 17, 2019 | 65.09 | 65.15 | 64.91 | 64.95 | 9,274 | -0.19(-0.29%) |
Jun 14, 2019 | 65.19 | 65.64 | 64.98 | 65.14 | 129,600 | +0.09(+0.14%) |
Jun 13, 2019 | 64.70 | 65.17 | 64.70 | 65.05 | 12,928 | +0.55(+0.85%) |
Jun 12, 2019 | 64.49 | 64.67 | 64.37 | 64.50 | 12,975 | +0.29(+0.45%) |
Jun 11, 2019 | 64.06 | 64.35 | 64.06 | 64.21 | 22,350 | +0.08(+0.13%) |
Jun 10, 2019 | 64.07 | 64.25 | 63.98 | 64.13 | 25,404 | -0.55(-0.85%) |
Jun 07, 2019 | 64.70 | 65.04 | 64.62 | 64.68 | 27,400 | +0.43(+0.66%) |
Jun 06, 2019 | 64.39 | 64.49 | 64.22 | 64.25 | 23,654 | +0.31(+0.48%) |
Jun 05, 2019 | 64.42 | 64.53 | 63.84 | 63.94 | 11,546 | -0.10(-0.16%) |
Jun 04, 2019 | 63.80 | 64.08 | 63.74 | 64.04 | 28,689 | +0.16(+0.26%) |
Jun 03, 2019 | 63.34 | 63.95 | 63.34 | 63.88 | 23,120 | +0.88(+1.39%) |
May 31, 2019 | 62.88 | 63.15 | 62.81 | 63.00 | 18,000 | +0.32(+0.51%) |
May 30, 2019 | 62.26 | 62.70 | 62.26 | 62.68 | 12,777 | +0.50(+0.80%) |
May 29, 2019 | 62.47 | 62.47 | 62.18 | 62.18 | 154,683 | +0.05(+0.08%) |
May 28, 2019 | 62.01 | 62.14 | 61.98 | 62.13 | 8,581 | -0.38(-0.60%) |
May 24, 2019 | 62.47 | 62.55 | 62.29 | 62.51 | 14,400 | +0.30(+0.48%) |
May 23, 2019 | 62.20 | 62.51 | 62.03 | 62.21 | 10,829 | +0.35(+0.57%) |
May 22, 2019 | 61.82 | 62.09 | 61.82 | 61.86 | 8,445 | -0.08(-0.13%) |
May 21, 2019 | 61.91 | 62.11 | 61.80 | 61.94 | 11,030 | -0.28(-0.45%) |
May 20, 2019 | 61.96 | 62.24 | 61.96 | 62.22 | 5,173 | +0.13(+0.21%) |
May 17, 2019 | 62.22 | 62.22 | 61.98 | 62.09 | 15,200 | -0.59(-0.94%) |
May 16, 2019 | 62.94 | 63.04 | 62.53 | 62.68 | 11,212 | -0.59(-0.93%) |
May 15, 2019 | 63.05 | 63.40 | 63.05 | 63.27 | 35,702 | -0.03(-0.05%) |
May 14, 2019 | 63.18 | 63.30 | 63.06 | 63.30 | 15,078 | +0.05(+0.08%) |
May 13, 2019 | 63.31 | 63.31 | 63.11 | 63.25 | 11,572 | +0.14(+0.22%) |
May 10, 2019 | 62.77 | 63.20 | 62.68 | 63.11 | 12,200 | +0.45(+0.72%) |
May 09, 2019 | 62.50 | 62.73 | 62.42 | 62.66 | 11,954 | -0.09(-0.14%) |
May 08, 2019 | 63.10 | 63.10 | 62.72 | 62.75 | 5,093 | -0.32(-0.51%) |
May 07, 2019 | 62.92 | 63.08 | 62.92 | 63.07 | 7,850 | +0.02(+0.03%) |
May 06, 2019 | 62.93 | 63.17 | 62.80 | 63.05 | 8,113 | -0.10(-0.16%) |
May 03, 2019 | 62.73 | 63.31 | 62.73 | 63.15 | 6,500 | +0.68(+1.09%) |
May 02, 2019 | 62.35 | 62.58 | 62.30 | 62.47 | 6,787 | -0.28(-0.45%) |
May 01, 2019 | 63.12 | 63.32 | 62.59 | 62.75 | 13,202 | -0.75(-1.18%) |
Apr 30, 2019 | 63.13 | 63.57 | 63.13 | 63.50 | 7,850 | +0.21(+0.33%) |
Apr 29, 2019 | 63.73 | 63.73 | 63.17 | 63.29 | 15,491 | -0.87(-1.36%) |
Apr 26, 2019 | 63.89 | 64.21 | 63.89 | 64.16 | 11,600 | +0.65(+1.02%) |
Apr 25, 2019 | 63.53 | 63.65 | 63.42 | 63.51 | 10,480 | +0.08(+0.13%) |
Apr 24, 2019 | 63.09 | 63.55 | 63.09 | 63.43 | 12,633 | +0.32(+0.51%) |
Apr 23, 2019 | 62.93 | 63.11 | 62.73 | 63.11 | 8,175 | -0.28(-0.44%) |
Apr 22, 2019 | 63.57 | 63.68 | 63.28 | 63.39 | 9,638 | -0.19(-0.30%) |
Apr 18, 2019 | 63.41 | 63.58 | 63.41 | 63.58 | 8,700 | +0.22(+0.35%) |
Apr 17, 2019 | 63.32 | 63.46 | 63.19 | 63.36 | 16,926 | +0.20(+0.32%) |
Apr 16, 2019 | 63.07 | 63.21 | 62.95 | 63.16 | 23,896 | -0.38(-0.60%) |
Apr 15, 2019 | 63.36 | 63.69 | 63.16 | 63.54 | 23,792 | -0.28(-0.44%) |
Apr 12, 2019 | 63.76 | 64.02 | 63.70 | 63.82 | 8,100 | +0.04(+0.06%) |
Apr 11, 2019 | 64.12 | 64.22 | 63.54 | 63.78 | 10,924 | -0.92(-1.42%) |
Apr 10, 2019 | 64.46 | 64.75 | 64.46 | 64.70 | 20,125 | +0.17(+0.26%) |
Apr 09, 2019 | 64.68 | 64.71 | 64.40 | 64.53 | 112,569 | +0.16(+0.25%) |
Apr 08, 2019 | 64.26 | 64.45 | 64.25 | 64.37 | 14,007 | +0.42(+0.66%) |
Apr 05, 2019 | 63.86 | 64.05 | 63.63 | 63.95 | 5,500 | +0.07(+0.11%) |
Apr 04, 2019 | 63.34 | 64.01 | 63.30 | 63.88 | 9,377 | -0.07(-0.11%) |
Apr 03, 2019 | 63.72 | 64.05 | 63.63 | 63.95 | 34,911 | -0.05(-0.08%) |
Apr 02, 2019 | 63.86 | 64.06 | 63.76 | 64.00 | 17,622 | +0.24(+0.38%) |
Apr 01, 2019 | 64.04 | 64.06 | 63.76 | 63.76 | 18,089 | +0.08(+0.13%) |
Mar 29, 2019 | 63.98 | 64.11 | 63.68 | 63.68 | 17,900 | +0.33(+0.52%) |
Mar 28, 2019 | 63.77 | 63.77 | 63.15 | 63.35 | 28,973 | -1.41(-2.18%) |
Mar 27, 2019 | 65.48 | 65.48 | 64.74 | 64.76 | 13,495 | -1.01(-1.54%) |
Mar 26, 2019 | 65.79 | 65.86 | 65.60 | 65.77 | 43,531 | -0.47(-0.71%) |
Mar 25, 2019 | 66.08 | 66.32 | 65.89 | 66.24 | 44,095 | +0.50(+0.76%) |
Mar 22, 2019 | 65.76 | 65.96 | 65.56 | 65.74 | 11,800 | -0.24(-0.36%) |
Mar 21, 2019 | 66.19 | 66.32 | 65.57 | 65.98 | 18,485 | -0.21(-0.32%) |
Mar 20, 2019 | 65.87 | 66.26 | 65.42 | 66.19 | 31,448 | +0.48(+0.74%) |
Mar 19, 2019 | 65.88 | 65.88 | 65.61 | 65.71 | 22,439 | +0.24(+0.36%) |
Mar 18, 2019 | 65.32 | 65.58 | 65.24 | 65.47 | 12,005 | +0.20(+0.31%) |
Mar 15, 2019 | 65.27 | 65.45 | 65.15 | 65.27 | 15,300 | +0.36(+0.55%) |
Mar 14, 2019 | 64.79 | 64.91 | 64.65 | 64.91 | 5,656 | -0.79(-1.20%) |
Mar 13, 2019 | 65.49 | 65.71 | 65.43 | 65.70 | 12,442 | +0.51(+0.78%) |
Mar 12, 2019 | 65.12 | 65.26 | 65.01 | 65.19 | 21,731 | +0.38(+0.59%) |
Mar 11, 2019 | 64.79 | 64.81 | 64.54 | 64.81 | 9,334 | -0.11(-0.17%) |
Mar 08, 2019 | 64.79 | 64.92 | 64.61 | 64.92 | 20,900 | +0.73(+1.14%) |
Mar 07, 2019 | 64.23 | 64.27 | 64.08 | 64.19 | 115,008 | -0.23(-0.36%) |
Mar 06, 2019 | 64.21 | 64.42 | 64.09 | 64.42 | 37,810 | +0.00(+0.00%) |
Mar 05, 2019 | 64.24 | 64.42 | 64.16 | 64.42 | 20,012 | +0.05(+0.08%) |
Mar 04, 2019 | 64.43 | 64.51 | 64.27 | 64.37 | 17,192 | -0.38(-0.59%) |
Mar 01, 2019 | 65.60 | 65.73 | 64.69 | 64.75 | 23,300 | -1.18(-1.79%) |
Feb 28, 2019 | 66.27 | 66.27 | 65.86 | 65.93 | 8,844 | -0.13(-0.19%) |
Feb 27, 2019 | 66.58 | 66.58 | 66.00 | 66.06 | 18,773 | -0.61(-0.92%) |
Feb 26, 2019 | 66.31 | 66.80 | 66.31 | 66.67 | 25,037 | +0.08(+0.12%) |
Feb 25, 2019 | 66.63 | 66.77 | 66.31 | 66.59 | 20,267 | +0.27(+0.41%) |
Feb 22, 2019 | 66.17 | 66.46 | 66.06 | 66.32 | 23,000 | +0.42(+0.64%) |
Feb 21, 2019 | 66.33 | 66.33 | 65.82 | 65.90 | 17,003 | -0.77(-1.15%) |
Feb 20, 2019 | 66.77 | 67.07 | 66.53 | 66.67 | 20,618 | +0.09(+0.14%) |
Feb 19, 2019 | 65.80 | 66.58 | 65.80 | 66.58 | 19,645 | +1.11(+1.70%) |
Feb 15, 2019 | 65.33 | 65.53 | 65.00 | 65.47 | 23,300 | +0.61(+0.94%) |
Feb 14, 2019 | 64.80 | 64.90 | 64.44 | 64.86 | 320,121 | +0.35(+0.55%) |
Feb 13, 2019 | 64.93 | 65.25 | 64.42 | 64.51 | 14,457 | -0.26(-0.41%) |
Feb 12, 2019 | 64.90 | 64.93 | 64.70 | 64.77 | 19,629 | +0.18(+0.28%) |
Feb 11, 2019 | 64.53 | 64.73 | 64.53 | 64.59 | 73,242 | -0.53(-0.81%) |
Feb 08, 2019 | 65.12 | 65.18 | 64.96 | 65.12 | 10,400 | +0.41(+0.63%) |
Feb 07, 2019 | 64.87 | 64.88 | 64.71 | 64.71 | 12,750 | +0.08(+0.12%) |
Feb 06, 2019 | 65.17 | 65.17 | 64.54 | 64.63 | 75,552 | -0.50(-0.77%) |
Feb 05, 2019 | 65.09 | 65.17 | 65.01 | 65.13 | 5,611 | +0.16(+0.25%) |
Feb 04, 2019 | 65.04 | 65.10 | 64.81 | 64.97 | 19,398 | -0.20(-0.31%) |
Feb 01, 2019 | 65.55 | 65.63 | 65.09 | 65.17 | 21,300 | -0.21(-0.32%) |
Jan 31, 2019 | 65.81 | 65.81 | 65.22 | 65.38 | 30,061 | +0.05(+0.08%) |
Jan 30, 2019 | 64.87 | 65.49 | 64.79 | 65.33 | 9,652 | +0.51(+0.79%) |
Jan 29, 2019 | 64.87 | 64.91 | 64.59 | 64.82 | 28,671 | +0.36(+0.56%) |
Jan 28, 2019 | 64.19 | 64.46 | 64.15 | 64.46 | 13,866 | +0.02(+0.02%) |
Jan 25, 2019 | 63.88 | 64.48 | 63.88 | 64.44 | 25,400 | +1.21(+1.92%) |
Jan 24, 2019 | 63.37 | 63.37 | 63.12 | 63.23 | 53,894 | -0.24(-0.38%) |
Jan 23, 2019 | 63.33 | 63.52 | 63.22 | 63.47 | 18,308 | +0.06(+0.10%) |
Jan 22, 2019 | 63.26 | 63.46 | 63.24 | 63.41 | 30,465 | -0.16(-0.25%) |
Jan 18, 2019 | 63.75 | 63.75 | 63.53 | 63.57 | 18,200 | -0.66(-1.02%) |
Jan 17, 2019 | 64.17 | 64.28 | 64.06 | 64.23 | 15,221 | +0.12(+0.18%) |
Jan 16, 2019 | 63.96 | 64.13 | 63.91 | 64.11 | 18,064 | +0.38(+0.60%) |
Jan 15, 2019 | 64.07 | 64.07 | 63.61 | 63.73 | 23,795 | -0.18(-0.28%) |
Jan 14, 2019 | 63.99 | 63.99 | 63.80 | 63.91 | 12,576 | +0.15(+0.24%) |
Jan 11, 2019 | 63.77 | 63.95 | 63.71 | 63.76 | 14,000 | +0.02(+0.04%) |
Jan 10, 2019 | 63.99 | 64.03 | 63.73 | 63.73 | 17,111 | -0.44(-0.68%) |
Jan 09, 2019 | 63.88 | 64.20 | 63.87 | 64.17 | 29,059 | +0.30(+0.47%) |
Jan 08, 2019 | 63.61 | 63.89 | 63.60 | 63.87 | 12,382 | +0.01(+0.02%) |
Jan 07, 2019 | 63.93 | 64.01 | 63.70 | 63.86 | 20,465 | +0.18(+0.28%) |
Jan 04, 2019 | 63.40 | 63.83 | 63.15 | 63.68 | 16,700 | -0.14(-0.22%) |
Jan 03, 2019 | 63.51 | 63.82 | 63.42 | 63.82 | 23,001 | +0.61(+0.97%) |
Jan 02, 2019 | 62.94 | 63.41 | 62.94 | 63.21 | 47,241 | +0.05(+0.08%) |
Dec 31, 2018 | 62.95 | 63.18 | 62.87 | 63.16 | 34,900 | +0.23(+0.37%) |
Dec 28, 2018 | 63.60 | 63.60 | 62.64 | 62.93 | 28,300 | +0.28(+0.45%) |
Dec 27, 2018 | 62.57 | 62.84 | 62.45 | 62.65 | 27,528 | +0.50(+0.81%) |
Dec 26, 2018 | 63.02 | 63.02 | 62.08 | 62.15 | 18,879 | +0.19(+0.30%) |
Dec 24, 2018 | 61.71 | 61.99 | 61.61 | 61.96 | 19,300 | +0.63(+1.03%) |
Dec 21, 2018 | 61.48 | 61.60 | 61.17 | 61.33 | 31,000 | -0.51(-0.82%) |
Dec 20, 2018 | 61.88 | 62.13 | 61.52 | 61.84 | 24,695 | +0.79(+1.29%) |
Dec 19, 2018 | 61.38 | 61.72 | 60.94 | 61.05 | 94,071 | -0.16(-0.26%) |
Dec 18, 2018 | 61.19 | 61.32 | 61.16 | 61.21 | 14,156 | -0.05(-0.08%) |
Dec 17, 2018 | 61.04 | 61.30 | 60.92 | 61.26 | 68,724 | +0.46(+0.76%) |
Dec 14, 2018 | 60.54 | 60.87 | 60.46 | 60.80 | 30,100 | -0.45(-0.74%) |
Dec 13, 2018 | 61.29 | 61.29 | 61.06 | 61.25 | 11,785 | -0.04(-0.06%) |
Dec 12, 2018 | 61.12 | 61.38 | 61.12 | 61.29 | 14,842 | +0.38(+0.62%) |
Dec 11, 2018 | 60.92 | 61.15 | 60.79 | 60.91 | 24,082 | +0.09(+0.15%) |
Dec 10, 2018 | 60.83 | 60.91 | 60.63 | 60.82 | 34,034 | -0.23(-0.38%) |
Dec 07, 2018 | 60.49 | 61.13 | 60.49 | 61.05 | 23,600 | +0.55(+0.90%) |
Dec 06, 2018 | 60.50 | 60.73 | 60.28 | 60.51 | 97,567 | -0.15(-0.25%) |
Dec 04, 2018 | 60.81 | 60.90 | 60.64 | 60.66 | 30,400 | +0.54(+0.90%) |
Dec 03, 2018 | 60.33 | 60.50 | 60.10 | 60.12 | 27,654 | +0.60(+1.01%) |
Nov 30, 2018 | 59.66 | 59.66 | 59.30 | 59.52 | 26,700 | -0.36(-0.60%) |
Nov 29, 2018 | 59.97 | 59.99 | 59.73 | 59.88 | 24,777 | +0.13(+0.21%) |
Nov 28, 2018 | 59.38 | 60.02 | 59.26 | 59.75 | 29,111 | +0.51(+0.86%) |
Nov 27, 2018 | 59.56 | 59.63 | 59.13 | 59.24 | 20,932 | -0.43(-0.72%) |
Nov 26, 2018 | 59.71 | 59.77 | 59.59 | 59.67 | 19,613 | +0.16(+0.27%) |
Nov 23, 2018 | 59.70 | 59.74 | 59.51 | 59.51 | 5,400 | -0.48(-0.80%) |
Nov 21, 2018 | 59.99 | 59.99 | 59.99 | 0 | +0.33(+0.55%) | |
Nov 20, 2018 | 59.91 | 59.91 | 59.56 | 59.66 | 18,687 | -0.36(-0.60%) |
Nov 19, 2018 | 59.88 | 60.02 | 59.79 | 60.02 | 56,712 | +0.06(+0.10%) |
Nov 16, 2018 | 60.00 | 60.07 | 59.85 | 59.96 | 59,900 | +0.51(+0.86%) |
Nov 15, 2018 | 59.18 | 59.59 | 59.08 | 59.45 | 18,981 | +0.40(+0.68%) |
Nov 14, 2018 | 58.55 | 59.23 | 58.55 | 59.05 | 21,873 | +0.53(+0.91%) |
Nov 13, 2018 | 58.43 | 58.71 | 58.43 | 58.52 | 39,109 | +0.02(+0.03%) |
Nov 12, 2018 | 58.80 | 58.80 | 58.50 | 58.50 | 38,709 | -0.55(-0.93%) |
Nov 09, 2018 | 58.70 | 59.71 | 58.70 | 59.05 | 29,300 | -0.77(-1.29%) |
Nov 08, 2018 | 59.86 | 60.03 | 59.79 | 59.82 | 23,316 | -0.31(-0.52%) |
Nov 07, 2018 | 60.30 | 60.32 | 60.10 | 60.13 | 17,337 | +0.18(+0.30%) |
Nov 06, 2018 | 60.17 | 60.21 | 59.84 | 59.95 | 17,832 | -0.34(-0.56%) |
Nov 05, 2018 | 60.26 | 60.40 | 60.20 | 60.29 | 11,131 | -0.12(-0.20%) |
Nov 02, 2018 | 60.39 | 60.50 | 60.28 | 60.41 | 24,200 | +0.18(+0.30%) |
Nov 01, 2018 | 59.94 | 60.36 | 59.94 | 60.23 | 14,046 | +1.12(+1.89%) |
Oct 31, 2018 | 59.13 | 59.18 | 58.97 | 59.11 | 34,017 | -0.38(-0.64%) |
Oct 30, 2018 | 59.51 | 59.65 | 59.41 | 59.49 | 16,063 | -0.19(-0.32%) |
Oct 29, 2018 | 60.12 | 60.15 | 59.61 | 59.68 | 18,283 | -0.49(-0.81%) |
Oct 26, 2018 | 60.12 | 60.45 | 60.09 | 60.17 | 16,100 | +0.23(+0.38%) |
Oct 25, 2018 | 60.08 | 60.08 | 59.91 | 59.94 | 19,352 | -0.28(-0.46%) |
Oct 24, 2018 | 60.23 | 60.38 | 60.12 | 60.22 | 17,671 | -0.08(-0.13%) |
Oct 23, 2018 | 60.58 | 60.60 | 60.30 | 60.30 | 30,456 | +0.51(+0.86%) |
Oct 22, 2018 | 59.63 | 59.79 | 59.58 | 59.79 | 20,165 | +0.02(+0.03%) |
Oct 19, 2018 | 59.95 | 59.95 | 59.74 | 59.77 | 14,300 | +0.14(+0.23%) |
Oct 18, 2018 | 59.61 | 59.86 | 59.47 | 59.63 | 24,943 | +0.02(+0.03%) |
Oct 17, 2018 | 59.75 | 59.92 | 59.58 | 59.61 | 16,875 | -0.14(-0.23%) |
Oct 16, 2018 | 60.15 | 60.15 | 59.75 | 59.75 | 19,212 | -0.09(-0.15%) |
Oct 15, 2018 | 59.91 | 60.06 | 59.84 | 59.84 | 16,926 | +0.33(+0.55%) |
Oct 12, 2018 | 59.70 | 59.79 | 59.42 | 59.51 | 180,600 | -0.12(-0.20%) |
Oct 11, 2018 | 58.99 | 59.82 | 58.99 | 59.63 | 202,826 | +1.23(+2.11%) |
Oct 10, 2018 | 58.33 | 58.45 | 58.17 | 58.40 | 12,850 | -0.05(-0.09%) |
Oct 09, 2018 | 58.27 | 58.45 | 58.08 | 58.45 | 53,397 | +0.05(+0.09%) |
Oct 08, 2018 | 58.10 | 58.40 | 58.10 | 58.40 | 20,101 | -0.65(-1.10%) |
Oct 05, 2018 | 59.02 | 59.14 | 58.89 | 59.05 | 56,100 | +0.24(+0.41%) |
Oct 04, 2018 | 59.07 | 59.25 | 58.67 | 58.81 | 18,701 | -0.05(-0.08%) |
Oct 03, 2018 | 58.98 | 59.17 | 58.81 | 58.86 | 34,220 | -0.12(-0.20%) |
Oct 02, 2018 | 59.10 | 59.40 | 58.92 | 58.98 | 50,915 | +0.59(+1.01%) |