Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 91.28 | 92.05 | 90.84 | 91.84 | 251,730 | +0.59(+0.65%) |
Sep 27, 2019 | 91.95 | 91.95 | 90.14 | 91.25 | 204,898 | -0.15(-0.17%) |
Sep 26, 2019 | 91.16 | 92.22 | 90.86 | 91.40 | 217,493 | +0.16(+0.18%) |
Sep 25, 2019 | 89.95 | 91.47 | 89.25 | 91.24 | 409,761 | +1.27(+1.41%) |
Sep 24, 2019 | 91.21 | 91.86 | 89.72 | 89.97 | 316,931 | -1.08(-1.19%) |
Sep 23, 2019 | 92.18 | 92.76 | 90.92 | 91.05 | 444,152 | -1.58(-1.70%) |
Sep 20, 2019 | 93.65 | 93.90 | 92.24 | 92.63 | 615,959 | -0.60(-0.64%) |
Sep 19, 2019 | 92.25 | 93.80 | 91.81 | 93.23 | 305,760 | +0.99(+1.07%) |
Sep 18, 2019 | 91.98 | 92.31 | 90.83 | 92.24 | 254,264 | +0.26(+0.28%) |
Sep 17, 2019 | 91.67 | 92.08 | 90.84 | 91.98 | 235,365 | +0.86(+0.95%) |
Sep 16, 2019 | 90.69 | 91.32 | 90.28 | 91.12 | 243,612 | -0.01(-0.01%) |
Sep 13, 2019 | 90.68 | 91.22 | 90.31 | 91.13 | 280,077 | +1.04(+1.16%) |
Sep 12, 2019 | 91.03 | 91.22 | 89.75 | 90.08 | 280,029 | -0.82(-0.90%) |
Sep 11, 2019 | 88.01 | 90.95 | 87.38 | 90.90 | 335,927 | +2.93(+3.34%) |
Sep 10, 2019 | 88.45 | 88.83 | 86.58 | 87.96 | 491,144 | -1.27(-1.43%) |
Sep 09, 2019 | 91.02 | 91.02 | 88.82 | 89.24 | 406,591 | -1.33(-1.47%) |
Sep 06, 2019 | 90.97 | 91.26 | 90.40 | 90.57 | 224,588 | -0.35(-0.39%) |
Sep 05, 2019 | 90.08 | 91.95 | 89.78 | 90.92 | 162,733 | +1.61(+1.81%) |
Sep 04, 2019 | 90.24 | 90.45 | 89.18 | 89.30 | 319,114 | -0.16(-0.18%) |
Sep 03, 2019 | 90.25 | 90.31 | 88.92 | 89.47 | 340,372 | -1.21(-1.33%) |
Aug 30, 2019 | 89.94 | 90.89 | 89.75 | 90.67 | 377,999 | +1.35(+1.51%) |
Aug 29, 2019 | 89.30 | 90.20 | 88.61 | 89.32 | 336,807 | +0.95(+1.07%) |
Aug 28, 2019 | 88.72 | 89.12 | 87.59 | 88.37 | 353,014 | -0.60(-0.67%) |
Aug 27, 2019 | 88.86 | 89.43 | 88.34 | 88.97 | 453,299 | +0.77(+0.87%) |
Aug 26, 2019 | 87.67 | 88.34 | 87.17 | 88.20 | 218,794 | +1.25(+1.44%) |
Aug 23, 2019 | 89.81 | 89.81 | 86.72 | 86.95 | 292,607 | -3.16(-3.51%) |
Aug 22, 2019 | 90.61 | 91.29 | 89.85 | 90.11 | 293,329 | -0.41(-0.45%) |
Aug 21, 2019 | 91.30 | 91.64 | 90.28 | 90.52 | 285,028 | +0.09(+0.11%) |
Aug 20, 2019 | 91.19 | 91.36 | 90.37 | 90.42 | 200,837 | -0.99(-1.08%) |
Aug 19, 2019 | 91.81 | 92.13 | 90.79 | 91.41 | 235,284 | +0.71(+0.79%) |
Aug 16, 2019 | 90.28 | 91.33 | 90.10 | 90.70 | 241,119 | +0.93(+1.04%) |
Aug 15, 2019 | 89.08 | 90.11 | 88.96 | 89.77 | 332,827 | +1.23(+1.39%) |
Aug 14, 2019 | 88.88 | 89.61 | 87.76 | 88.53 | 556,189 | -1.71(-1.89%) |
Aug 13, 2019 | 88.48 | 90.79 | 88.23 | 90.24 | 485,925 | +1.67(+1.89%) |
Aug 12, 2019 | 89.70 | 90.15 | 88.53 | 88.57 | 318,047 | -1.66(-1.84%) |
Aug 09, 2019 | 91.35 | 91.52 | 89.95 | 90.23 | 272,391 | -1.51(-1.65%) |
Aug 08, 2019 | 90.89 | 92.54 | 90.53 | 91.74 | 305,312 | +1.18(+1.30%) |
Aug 07, 2019 | 89.97 | 90.94 | 89.34 | 90.57 | 317,156 | -0.35(-0.38%) |
Aug 06, 2019 | 90.84 | 91.52 | 89.98 | 90.91 | 368,484 | +0.45(+0.50%) |
Aug 05, 2019 | 89.58 | 90.55 | 88.76 | 90.46 | 406,621 | -0.36(-0.40%) |
Aug 02, 2019 | 89.95 | 91.01 | 89.46 | 90.82 | 304,007 | +0.43(+0.47%) |
Aug 01, 2019 | 92.31 | 93.54 | 90.35 | 90.39 | 435,078 | -2.24(-2.42%) |
Jul 31, 2019 | 93.13 | 94.54 | 92.44 | 92.63 | 499,955 | -0.70(-0.75%) |
Jul 30, 2019 | 89.11 | 93.55 | 88.88 | 93.33 | 605,447 | +3.87(+4.32%) |
Jul 29, 2019 | 95.94 | 99.07 | 88.15 | 89.46 | 1,057,471 | -4.70(-4.99%) |
Jul 26, 2019 | 93.97 | 94.80 | 93.51 | 94.17 | 482,592 | +0.05(+0.05%) |
Jul 25, 2019 | 97.74 | 97.74 | 94.02 | 94.12 | 435,467 | -0.64(-0.67%) |
Jul 24, 2019 | 93.18 | 94.88 | 93.08 | 94.75 | 326,044 | +1.32(+1.41%) |
Jul 23, 2019 | 93.94 | 93.94 | 91.62 | 93.44 | 437,159 | +0.37(+0.40%) |
Jul 22, 2019 | 92.54 | 93.59 | 91.85 | 93.07 | 325,531 | +0.44(+0.47%) |
Jul 19, 2019 | 93.85 | 94.28 | 92.63 | 92.63 | 241,560 | -0.89(-0.95%) |
Jul 18, 2019 | 93.62 | 93.97 | 93.04 | 93.52 | 260,450 | -0.09(-0.10%) |
Jul 17, 2019 | 94.80 | 94.88 | 93.59 | 93.62 | 222,484 | -1.19(-1.25%) |
Jul 16, 2019 | 93.95 | 95.22 | 93.95 | 94.80 | 285,291 | +0.86(+0.92%) |
Jul 15, 2019 | 93.81 | 94.32 | 93.17 | 93.94 | 339,233 | +0.36(+0.39%) |
Jul 12, 2019 | 92.87 | 93.85 | 92.87 | 93.58 | 182,383 | +1.00(+1.08%) |
Jul 11, 2019 | 93.29 | 93.29 | 91.63 | 92.58 | 294,365 | -0.27(-0.30%) |
Jul 10, 2019 | 93.06 | 93.97 | 91.72 | 92.86 | 347,474 | +0.08(+0.08%) |
Jul 09, 2019 | 93.44 | 93.61 | 92.29 | 92.78 | 346,038 | -0.63(-0.67%) |
Jul 08, 2019 | 94.30 | 94.60 | 93.13 | 93.41 | 237,408 | -1.23(-1.30%) |
Jul 05, 2019 | 94.47 | 94.79 | 93.67 | 94.64 | 246,201 | -0.27(-0.29%) |
Jul 03, 2019 | 93.73 | 95.15 | 93.44 | 94.91 | 370,356 | +1.64(+1.76%) |
Jul 02, 2019 | 93.13 | 93.54 | 92.26 | 93.27 | 570,670 | -0.17(-0.18%) |
Jul 01, 2019 | 93.14 | 93.63 | 92.21 | 93.44 | 566,331 | +1.30(+1.41%) |
Jun 28, 2019 | 93.04 | 93.90 | 91.92 | 92.15 | 981,219 | -0.59(-0.63%) |
Jun 27, 2019 | 92.05 | 93.31 | 92.05 | 92.73 | 395,754 | +1.18(+1.28%) |
Jun 26, 2019 | 91.82 | 92.59 | 90.90 | 91.56 | 391,140 | -0.27(-0.29%) |
Jun 25, 2019 | 92.51 | 92.71 | 91.53 | 91.82 | 292,370 | -0.46(-0.50%) |
Jun 24, 2019 | 93.08 | 93.69 | 92.02 | 92.29 | 434,111 | -0.48(-0.52%) |
Jun 21, 2019 | 92.80 | 94.11 | 92.35 | 92.77 | 619,722 | -0.27(-0.30%) |
Jun 20, 2019 | 92.92 | 93.77 | 92.21 | 93.05 | 800,176 | +0.97(+1.05%) |
Jun 19, 2019 | 92.65 | 92.65 | 90.50 | 92.08 | 429,609 | +0.17(+0.19%) |
Jun 18, 2019 | 90.01 | 92.20 | 89.24 | 91.91 | 535,510 | +3.08(+3.47%) |
Jun 17, 2019 | 90.20 | 90.43 | 88.72 | 88.83 | 541,437 | -1.27(-1.41%) |
Jun 14, 2019 | 90.19 | 90.52 | 89.86 | 90.10 | 484,385 | -0.11(-0.13%) |
Jun 13, 2019 | 90.49 | 90.57 | 89.85 | 90.21 | 521,071 | +0.25(+0.27%) |
Jun 12, 2019 | 90.13 | 90.78 | 89.74 | 89.97 | 359,456 | -0.07(-0.07%) |
Jun 11, 2019 | 92.17 | 92.36 | 89.66 | 90.03 | 404,662 | -1.47(-1.61%) |
Jun 10, 2019 | 90.38 | 92.10 | 90.38 | 91.50 | 278,641 | +1.53(+1.70%) |
Jun 07, 2019 | 90.06 | 90.68 | 89.51 | 89.98 | 249,154 | +0.20(+0.22%) |
Jun 06, 2019 | 88.76 | 89.92 | 88.32 | 89.78 | 247,824 | +1.60(+1.82%) |
Jun 05, 2019 | 88.20 | 88.76 | 87.71 | 88.17 | 377,327 | +0.29(+0.33%) |
Jun 04, 2019 | 86.33 | 87.93 | 86.12 | 87.88 | 638,176 | +2.19(+2.56%) |
Jun 03, 2019 | 84.51 | 86.70 | 84.33 | 85.69 | 516,373 | +1.60(+1.91%) |
May 31, 2019 | 83.59 | 84.84 | 83.37 | 84.09 | 819,721 | -0.40(-0.47%) |
May 30, 2019 | 82.67 | 84.54 | 82.67 | 84.49 | 457,605 | +2.21(+2.68%) |
May 29, 2019 | 83.05 | 83.28 | 82.05 | 82.28 | 402,954 | -1.13(-1.35%) |
May 28, 2019 | 84.56 | 85.08 | 83.27 | 83.41 | 311,590 | -1.04(-1.23%) |
May 24, 2019 | 82.94 | 84.52 | 82.94 | 84.45 | 258,543 | +1.85(+2.24%) |
May 23, 2019 | 82.87 | 83.71 | 82.34 | 82.60 | 441,766 | -0.96(-1.15%) |
May 22, 2019 | 83.91 | 84.41 | 83.39 | 83.56 | 269,594 | -0.96(-1.13%) |
May 21, 2019 | 83.72 | 84.97 | 83.48 | 84.51 | 336,239 | +1.31(+1.57%) |
May 20, 2019 | 83.00 | 83.78 | 82.71 | 83.21 | 305,205 | -0.17(-0.20%) |
May 17, 2019 | 83.37 | 84.48 | 83.31 | 83.38 | 193,248 | -0.51(-0.61%) |
May 16, 2019 | 83.59 | 84.47 | 83.53 | 83.89 | 231,757 | +0.45(+0.53%) |
May 15, 2019 | 82.12 | 83.76 | 81.84 | 83.44 | 303,140 | +0.97(+1.17%) |
May 14, 2019 | 81.63 | 82.98 | 81.57 | 82.48 | 493,028 | +1.14(+1.40%) |
May 13, 2019 | 81.90 | 82.19 | 80.76 | 81.34 | 384,675 | -1.80(-2.17%) |
May 10, 2019 | 82.57 | 83.62 | 81.51 | 83.14 | 540,820 | +0.40(+0.48%) |
May 09, 2019 | 81.92 | 82.83 | 81.82 | 82.74 | 445,212 | +0.23(+0.28%) |
May 08, 2019 | 83.23 | 83.62 | 82.43 | 82.51 | 300,269 | -0.77(-0.93%) |
May 07, 2019 | 83.29 | 84.20 | 82.66 | 83.29 | 290,155 | -0.69(-0.82%) |
May 06, 2019 | 83.02 | 84.62 | 82.59 | 83.98 | 394,496 | -0.45(-0.54%) |
May 03, 2019 | 82.81 | 84.62 | 82.81 | 84.43 | 660,804 | +1.71(+2.07%) |
May 02, 2019 | 81.59 | 82.74 | 81.26 | 82.72 | 560,965 | +1.12(+1.37%) |
May 01, 2019 | 81.97 | 82.89 | 81.56 | 81.60 | 695,707 | -0.40(-0.48%) |
Apr 30, 2019 | 81.84 | 82.13 | 80.61 | 82.00 | 725,863 | -0.45(-0.55%) |
Apr 29, 2019 | 82.91 | 82.91 | 78.93 | 82.45 | 2,056,989 | -0.56(-0.67%) |
Apr 26, 2019 | 83.32 | 83.65 | 82.91 | 83.01 | 690,504 | -0.33(-0.40%) |
Apr 25, 2019 | 83.50 | 83.96 | 82.61 | 83.34 | 582,170 | -0.51(-0.61%) |
Apr 24, 2019 | 83.51 | 84.14 | 83.33 | 83.85 | 370,473 | +0.16(+0.19%) |
Apr 23, 2019 | 82.29 | 83.79 | 82.03 | 83.69 | 612,855 | +1.49(+1.82%) |
Apr 22, 2019 | 81.74 | 82.49 | 81.25 | 82.20 | 556,518 | +0.09(+0.12%) |
Apr 18, 2019 | 81.63 | 82.21 | 81.30 | 82.10 | 596,647 | +0.78(+0.95%) |
Apr 17, 2019 | 81.87 | 82.07 | 81.19 | 81.33 | 490,605 | -0.37(-0.45%) |
Apr 16, 2019 | 80.78 | 81.71 | 80.43 | 81.70 | 500,102 | +1.09(+1.35%) |
Apr 15, 2019 | 79.31 | 80.69 | 79.09 | 80.61 | 381,366 | +1.24(+1.56%) |
Apr 12, 2019 | 79.55 | 79.71 | 78.77 | 79.37 | 492,855 | -0.09(-0.12%) |
Apr 11, 2019 | 79.69 | 79.84 | 78.92 | 79.46 | 530,050 | -0.30(-0.38%) |
Apr 10, 2019 | 79.43 | 80.05 | 79.14 | 79.77 | 821,958 | +0.32(+0.40%) |
Apr 09, 2019 | 79.31 | 79.80 | 79.01 | 79.45 | 775,359 | -0.35(-0.44%) |
Apr 08, 2019 | 79.24 | 79.80 | 78.72 | 79.80 | 855,016 | +0.51(+0.64%) |
Apr 05, 2019 | 78.11 | 79.36 | 78.11 | 79.28 | 442,544 | +1.17(+1.50%) |
Apr 04, 2019 | 78.11 | 78.71 | 77.65 | 78.11 | 1,285,464 | +0.29(+0.38%) |
Apr 03, 2019 | 77.30 | 78.18 | 76.97 | 77.82 | 802,091 | +1.06(+1.38%) |
Apr 02, 2019 | 76.70 | 76.99 | 76.35 | 76.76 | 1,242,066 | -0.04(-0.05%) |
Apr 01, 2019 | 75.59 | 76.81 | 75.47 | 76.80 | 1,084,266 | +1.66(+2.20%) |
Mar 29, 2019 | 74.05 | 75.24 | 73.96 | 75.14 | 871,982 | +1.45(+1.96%) |
Mar 28, 2019 | 72.03 | 73.77 | 72.03 | 73.69 | 590,193 | +1.87(+2.61%) |
Mar 27, 2019 | 71.23 | 72.13 | 71.06 | 71.82 | 460,851 | +0.51(+0.72%) |
Mar 26, 2019 | 71.24 | 71.46 | 70.61 | 71.31 | 328,893 | +0.37(+0.52%) |
Mar 25, 2019 | 71.01 | 71.80 | 70.82 | 70.94 | 578,424 | -0.28(-0.40%) |
Mar 22, 2019 | 71.73 | 72.11 | 70.89 | 71.22 | 764,173 | -0.88(-1.22%) |
Mar 21, 2019 | 70.50 | 72.42 | 70.50 | 72.10 | 537,656 | +1.49(+2.10%) |
Mar 20, 2019 | 70.50 | 71.08 | 69.94 | 70.62 | 773,866 | +0.16(+0.23%) |
Mar 19, 2019 | 69.44 | 70.46 | 69.13 | 70.46 | 1,078,127 | +1.13(+1.62%) |
Mar 18, 2019 | 68.79 | 69.54 | 68.56 | 69.33 | 346,443 | +0.98(+1.44%) |
Mar 15, 2019 | 68.66 | 69.09 | 68.30 | 68.35 | 598,444 | -0.24(-0.34%) |
Mar 14, 2019 | 69.03 | 69.43 | 68.39 | 68.58 | 329,158 | -0.93(-1.33%) |
Mar 13, 2019 | 69.92 | 70.02 | 69.19 | 69.51 | 286,101 | -0.10(-0.15%) |
Mar 12, 2019 | 70.01 | 70.32 | 69.43 | 69.62 | 307,028 | -0.39(-0.55%) |
Mar 11, 2019 | 69.75 | 70.36 | 69.61 | 70.00 | 865,100 | +0.52(+0.75%) |
Mar 08, 2019 | 68.92 | 69.55 | 68.73 | 69.48 | 362,956 | +0.20(+0.29%) |
Mar 07, 2019 | 69.26 | 69.62 | 68.22 | 69.28 | 548,946 | +0.27(+0.40%) |
Mar 06, 2019 | 69.60 | 70.19 | 68.91 | 69.01 | 324,617 | -0.53(-0.76%) |
Mar 05, 2019 | 71.04 | 71.11 | 69.50 | 69.54 | 317,108 | -1.37(-1.93%) |
Mar 04, 2019 | 68.89 | 71.54 | 68.89 | 70.91 | 707,086 | +1.15(+1.65%) |
Mar 01, 2019 | 69.88 | 70.00 | 68.76 | 69.76 | 825,740 | +0.69(+1.00%) |
Feb 28, 2019 | 70.20 | 70.89 | 68.94 | 69.07 | 890,085 | -1.89(-2.66%) |
Feb 27, 2019 | 70.10 | 71.10 | 69.98 | 70.96 | 730,061 | +0.81(+1.16%) |
Feb 26, 2019 | 69.89 | 70.68 | 69.52 | 70.15 | 525,280 | +0.53(+0.76%) |
Feb 25, 2019 | 68.07 | 71.42 | 66.82 | 69.62 | 1,229,727 | +0.62(+0.90%) |
Feb 22, 2019 | 67.37 | 69.02 | 66.98 | 69.00 | 927,766 | +1.64(+2.44%) |
Feb 21, 2019 | 65.41 | 67.47 | 65.10 | 67.36 | 754,411 | +1.65(+2.51%) |
Feb 20, 2019 | 65.81 | 65.93 | 65.31 | 65.70 | 322,539 | -0.27(-0.41%) |
Feb 19, 2019 | 65.64 | 66.27 | 65.63 | 65.98 | 391,715 | +0.17(+0.26%) |
Feb 15, 2019 | 65.20 | 66.18 | 64.98 | 65.81 | 332,563 | +1.04(+1.60%) |
Feb 14, 2019 | 65.07 | 65.87 | 64.72 | 64.77 | 356,547 | -0.70(-1.07%) |
Feb 13, 2019 | 65.22 | 65.71 | 64.88 | 65.47 | 625,913 | +0.42(+0.65%) |
Feb 12, 2019 | 64.38 | 65.08 | 64.18 | 65.04 | 595,969 | +1.25(+1.95%) |
Feb 11, 2019 | 64.02 | 64.33 | 63.68 | 63.80 | 297,121 | -0.34(-0.53%) |
Feb 08, 2019 | 63.62 | 64.20 | 63.25 | 64.14 | 143,026 | +0.28(+0.44%) |
Feb 07, 2019 | 64.10 | 64.49 | 63.40 | 63.85 | 307,464 | -0.25(-0.40%) |
Feb 06, 2019 | 64.35 | 64.66 | 63.84 | 64.11 | 225,818 | -0.21(-0.32%) |
Feb 05, 2019 | 65.02 | 65.51 | 64.22 | 64.32 | 271,683 | -0.61(-0.94%) |
Feb 04, 2019 | 64.73 | 65.47 | 64.13 | 64.93 | 221,289 | +0.27(+0.42%) |
Feb 01, 2019 | 64.20 | 65.10 | 64.11 | 64.66 | 192,185 | +0.43(+0.68%) |
Jan 31, 2019 | 62.73 | 64.56 | 62.64 | 64.22 | 388,101 | +1.40(+2.22%) |
Jan 30, 2019 | 63.14 | 63.17 | 62.13 | 62.82 | 297,894 | -0.09(-0.15%) |
Jan 29, 2019 | 62.76 | 63.14 | 62.41 | 62.92 | 241,977 | +0.26(+0.42%) |
Jan 28, 2019 | 61.85 | 62.89 | 61.73 | 62.65 | 425,964 | +0.30(+0.48%) |
Jan 25, 2019 | 62.25 | 63.19 | 61.95 | 62.35 | 250,455 | +0.73(+1.18%) |
Jan 24, 2019 | 60.82 | 61.75 | 60.70 | 61.63 | 186,699 | +0.66(+1.08%) |
Jan 23, 2019 | 61.92 | 62.44 | 60.54 | 60.97 | 362,830 | -0.51(-0.83%) |
Jan 22, 2019 | 60.77 | 61.52 | 59.98 | 61.47 | 523,066 | +0.21(+0.34%) |
Jan 18, 2019 | 61.07 | 61.76 | 60.64 | 61.27 | 244,416 | +0.76(+1.26%) |
Jan 17, 2019 | 59.15 | 60.71 | 59.06 | 60.50 | 243,529 | +1.00(+1.68%) |
Jan 16, 2019 | 60.16 | 61.04 | 59.50 | 59.50 | 215,519 | -0.83(-1.38%) |
Jan 15, 2019 | 60.84 | 61.08 | 59.80 | 60.33 | 251,699 | -0.69(-1.13%) |
Jan 14, 2019 | 60.50 | 61.43 | 60.38 | 61.02 | 491,723 | +0.22(+0.36%) |
Jan 11, 2019 | 60.83 | 61.32 | 60.20 | 60.80 | 357,778 | -0.36(-0.59%) |
Jan 10, 2019 | 60.83 | 61.18 | 60.30 | 61.16 | 185,293 | +0.26(+0.43%) |
Jan 09, 2019 | 61.05 | 61.64 | 60.38 | 60.90 | 633,581 | +0.15(+0.25%) |
Jan 08, 2019 | 60.27 | 60.77 | 59.61 | 60.75 | 390,391 | +1.06(+1.77%) |
Jan 07, 2019 | 59.32 | 60.41 | 58.81 | 59.69 | 515,736 | +0.39(+0.65%) |
Jan 04, 2019 | 57.39 | 59.71 | 57.07 | 59.30 | 910,073 | +3.24(+5.77%) |
Jan 03, 2019 | 56.05 | 56.63 | 55.03 | 56.07 | 669,497 | -0.41(-0.72%) |
Jan 02, 2019 | 54.16 | 56.69 | 54.16 | 56.47 | 560,798 | +1.53(+2.78%) |
Dec 31, 2018 | 54.81 | 54.95 | 54.05 | 54.94 | 320,803 | +0.52(+0.95%) |
Dec 28, 2018 | 54.93 | 55.85 | 53.97 | 54.42 | 361,804 | -0.21(-0.38%) |
Dec 27, 2018 | 53.53 | 54.64 | 52.64 | 54.63 | 349,321 | +0.20(+0.36%) |
Dec 26, 2018 | 52.16 | 54.66 | 51.29 | 54.43 | 539,485 | +2.40(+4.61%) |
Dec 24, 2018 | 53.71 | 53.95 | 52.00 | 52.04 | 211,679 | -2.26(-4.16%) |
Dec 21, 2018 | 54.68 | 55.51 | 53.75 | 54.29 | 791,308 | -0.44(-0.81%) |
Dec 20, 2018 | 56.18 | 56.69 | 54.21 | 54.74 | 417,549 | -1.68(-2.98%) |
Dec 19, 2018 | 57.82 | 58.67 | 56.16 | 56.42 | 419,264 | -1.26(-2.18%) |
Dec 18, 2018 | 57.34 | 58.15 | 57.10 | 57.67 | 419,087 | +0.86(+1.51%) |
Dec 17, 2018 | 57.23 | 57.78 | 56.42 | 56.81 | 424,624 | -0.53(-0.92%) |
Dec 14, 2018 | 58.06 | 59.15 | 57.07 | 57.34 | 626,138 | -1.21(-2.06%) |
Dec 13, 2018 | 59.82 | 60.47 | 58.37 | 58.55 | 300,726 | -1.01(-1.70%) |
Dec 12, 2018 | 60.21 | 60.62 | 59.39 | 59.56 | 442,245 | +0.08(+0.13%) |
Dec 11, 2018 | 61.11 | 61.11 | 59.47 | 59.48 | 499,469 | -0.81(-1.35%) |
Dec 10, 2018 | 60.97 | 61.64 | 59.41 | 60.30 | 638,764 | -0.56(-0.92%) |
Dec 07, 2018 | 61.35 | 62.65 | 60.63 | 60.85 | 643,937 | -0.83(-1.35%) |
Dec 06, 2018 | 60.58 | 62.11 | 60.58 | 61.68 | 850,470 | +0.30(+0.49%) |
Dec 04, 2018 | 63.60 | 64.13 | 61.32 | 61.38 | 752,214 | -2.73(-4.25%) |
Dec 03, 2018 | 63.85 | 64.30 | 62.93 | 64.11 | 431,284 | +1.04(+1.65%) |
Nov 30, 2018 | 63.16 | 63.39 | 62.58 | 63.07 | 312,614 | -0.06(-0.09%) |
Nov 29, 2018 | 62.73 | 63.46 | 61.86 | 63.12 | 221,056 | +0.00(+0.00%) |
Nov 28, 2018 | 61.44 | 63.66 | 60.53 | 63.12 | 550,984 | +1.72(+2.81%) |
Nov 27, 2018 | 61.41 | 62.36 | 61.16 | 61.40 | 387,269 | -0.25(-0.41%) |
Nov 26, 2018 | 61.01 | 62.02 | 60.95 | 61.65 | 620,396 | +0.93(+1.53%) |
Nov 23, 2018 | 60.46 | 61.62 | 60.15 | 60.72 | 390,688 | +0.04(+0.06%) |
Nov 21, 2018 | 60.68 | 60.68 | 60.68 | 0 | +0.24(+0.39%) | |
Nov 20, 2018 | 61.22 | 62.04 | 60.40 | 60.45 | 599,456 | -1.58(-2.55%) |
Nov 19, 2018 | 62.59 | 63.65 | 61.91 | 62.03 | 495,703 | -0.56(-0.90%) |
Nov 16, 2018 | 62.44 | 62.91 | 61.73 | 62.59 | 643,606 | -0.11(-0.18%) |
Nov 15, 2018 | 61.90 | 63.02 | 61.14 | 62.71 | 983,008 | +0.47(+0.76%) |
Nov 14, 2018 | 64.28 | 64.39 | 61.98 | 62.24 | 1,080,558 | -1.71(-2.68%) |
Nov 13, 2018 | 63.32 | 64.37 | 63.24 | 63.95 | 570,831 | +0.78(+1.24%) |
Nov 12, 2018 | 64.08 | 64.36 | 63.07 | 63.17 | 774,762 | -0.11(-0.18%) |
Nov 09, 2018 | 65.90 | 65.92 | 62.64 | 63.28 | 1,541,829 | -3.23(-4.85%) |
Nov 08, 2018 | 66.24 | 67.31 | 65.20 | 66.51 | 635,737 | +0.23(+0.34%) |
Nov 07, 2018 | 64.42 | 66.34 | 63.67 | 66.28 | 578,966 | +2.13(+3.32%) |
Nov 06, 2018 | 62.63 | 64.39 | 62.35 | 64.16 | 686,113 | +1.46(+2.33%) |
Nov 05, 2018 | 63.12 | 63.89 | 62.49 | 62.70 | 619,835 | -0.25(-0.40%) |
Nov 02, 2018 | 61.24 | 63.15 | 60.67 | 62.95 | 923,185 | +2.62(+4.34%) |
Nov 01, 2018 | 58.43 | 60.59 | 58.01 | 60.34 | 739,777 | +2.20(+3.79%) |
Oct 31, 2018 | 57.00 | 58.27 | 56.96 | 58.13 | 913,093 | +1.41(+2.49%) |
Oct 30, 2018 | 54.73 | 57.93 | 53.14 | 56.72 | 1,105,878 | +2.13(+3.90%) |
Oct 29, 2018 | 55.20 | 55.69 | 53.28 | 54.59 | 1,076,467 | +0.22(+0.40%) |
Oct 26, 2018 | 55.23 | 55.70 | 53.57 | 54.38 | 645,943 | -1.81(-3.22%) |
Oct 25, 2018 | 54.86 | 56.48 | 54.86 | 56.18 | 558,182 | +1.61(+2.95%) |
Oct 24, 2018 | 56.61 | 57.29 | 54.53 | 54.57 | 467,940 | -2.34(-4.12%) |
Oct 23, 2018 | 56.48 | 57.29 | 55.85 | 56.92 | 600,590 | -0.33(-0.58%) |
Oct 22, 2018 | 57.07 | 57.51 | 56.74 | 57.25 | 281,313 | +0.17(+0.30%) |
Oct 19, 2018 | 58.14 | 58.34 | 56.59 | 57.08 | 283,722 | -1.03(-1.77%) |
Oct 18, 2018 | 59.35 | 59.35 | 58.01 | 58.10 | 322,651 | -1.47(-2.47%) |
Oct 17, 2018 | 60.85 | 60.85 | 58.61 | 59.57 | 428,288 | -1.44(-2.36%) |
Oct 16, 2018 | 59.56 | 61.12 | 59.25 | 61.01 | 803,752 | +1.39(+2.34%) |
Oct 15, 2018 | 59.21 | 59.99 | 59.21 | 59.62 | 573,342 | +0.15(+0.25%) |
Oct 12, 2018 | 61.11 | 61.11 | 58.70 | 59.47 | 763,213 | -1.07(-1.77%) |
Oct 11, 2018 | 61.29 | 61.89 | 60.52 | 60.54 | 426,927 | -0.99(-1.61%) |
Oct 10, 2018 | 62.32 | 62.47 | 61.47 | 61.53 | 494,068 | -0.92(-1.48%) |
Oct 09, 2018 | 65.15 | 65.15 | 62.35 | 62.45 | 894,967 | -2.75(-4.22%) |
Oct 08, 2018 | 65.42 | 66.07 | 65.03 | 65.20 | 944,590 | -0.27(-0.42%) |
Oct 05, 2018 | 65.65 | 65.89 | 64.66 | 65.48 | 437,214 | -0.18(-0.27%) |
Oct 04, 2018 | 65.75 | 65.89 | 65.38 | 65.65 | 370,685 | -0.15(-0.23%) |
Oct 03, 2018 | 64.79 | 65.89 | 64.57 | 65.80 | 711,963 | +0.98(+1.51%) |
Oct 02, 2018 | 65.00 | 65.38 | 64.33 | 64.83 | 719,326 | -0.36(-0.55%) |