Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 91.44 | 91.50 | 91.37 | 91.50 | 621,160 | +0.09(+0.10%) |
Sep 27, 2019 | 91.50 | 91.50 | 91.38 | 91.41 | 363,500 | +0.01(+0.01%) |
Sep 26, 2019 | 91.46 | 91.50 | 91.35 | 91.40 | 715,030 | -0.06(-0.07%) |
Sep 25, 2019 | 91.64 | 91.64 | 91.42 | 91.47 | 718,308 | -0.00(-0.01%) |
Sep 24, 2019 | 91.50 | 91.64 | 91.42 | 91.47 | 2,358,352 | -0.27(-0.29%) |
Sep 23, 2019 | 91.80 | 91.83 | 91.73 | 91.74 | 591,406 | -0.01(-0.01%) |
Sep 20, 2019 | 91.81 | 91.84 | 91.75 | 91.75 | 855,000 | -0.06(-0.07%) |
Sep 19, 2019 | 91.82 | 91.87 | 91.78 | 91.81 | 341,944 | +0.01(+0.01%) |
Sep 18, 2019 | 91.80 | 91.85 | 91.75 | 91.80 | 422,221 | -0.03(-0.03%) |
Sep 17, 2019 | 91.76 | 91.86 | 91.63 | 91.83 | 730,972 | +0.12(+0.13%) |
Sep 16, 2019 | 91.71 | 91.80 | 91.63 | 91.71 | 566,033 | -0.01(-0.01%) |
Sep 13, 2019 | 91.69 | 91.79 | 91.63 | 91.72 | 305,600 | -0.03(-0.03%) |
Sep 12, 2019 | 91.93 | 91.99 | 91.67 | 91.75 | 302,194 | -0.26(-0.28%) |
Sep 11, 2019 | 91.72 | 92.02 | 91.65 | 92.01 | 558,974 | +0.25(+0.27%) |
Sep 10, 2019 | 91.67 | 91.78 | 91.58 | 91.76 | 817,631 | +0.07(+0.08%) |
Sep 09, 2019 | 91.64 | 91.73 | 91.57 | 91.69 | 592,479 | +0.11(+0.12%) |
Sep 06, 2019 | 91.75 | 91.80 | 91.57 | 91.58 | 336,900 | -0.17(-0.19%) |
Sep 05, 2019 | 91.72 | 91.76 | 91.55 | 91.75 | 903,793 | +0.04(+0.04%) |
Sep 04, 2019 | 91.65 | 91.73 | 91.64 | 91.71 | 664,074 | +0.07(+0.08%) |
Sep 03, 2019 | 91.54 | 91.66 | 91.54 | 91.64 | 876,447 | +0.06(+0.07%) |
Aug 30, 2019 | 91.59 | 91.66 | 91.44 | 91.58 | 551,900 | +0.04(+0.04%) |
Aug 29, 2019 | 91.59 | 91.60 | 91.48 | 91.54 | 330,743 | +0.03(+0.03%) |
Aug 28, 2019 | 91.53 | 91.60 | 91.50 | 91.51 | 502,136 | -0.03(-0.03%) |
Aug 27, 2019 | 91.60 | 91.87 | 91.46 | 91.54 | 642,841 | -0.07(-0.08%) |
Aug 26, 2019 | 91.55 | 91.63 | 91.44 | 91.61 | 576,868 | +0.11(+0.12%) |
Aug 23, 2019 | 91.56 | 91.65 | 91.34 | 91.50 | 1,196,800 | -0.11(-0.12%) |
Aug 22, 2019 | 91.58 | 91.65 | 91.51 | 91.61 | 496,969 | +0.11(+0.12%) |
Aug 21, 2019 | 91.65 | 91.66 | 91.50 | 91.50 | 579,781 | -0.12(-0.13%) |
Aug 20, 2019 | 91.58 | 91.64 | 91.52 | 91.62 | 416,953 | +0.04(+0.04%) |
Aug 19, 2019 | 91.58 | 91.65 | 91.51 | 91.58 | 511,276 | +0.08(+0.09%) |
Aug 16, 2019 | 91.44 | 91.53 | 91.38 | 91.50 | 539,400 | +0.09(+0.10%) |
Aug 15, 2019 | 91.37 | 91.53 | 91.37 | 91.41 | 617,616 | +0.02(+0.02%) |
Aug 14, 2019 | 91.35 | 91.45 | 91.30 | 91.39 | 935,867 | -0.04(-0.04%) |
Aug 13, 2019 | 91.33 | 91.46 | 91.29 | 91.43 | 1,027,209 | +0.09(+0.10%) |
Aug 12, 2019 | 91.36 | 91.40 | 91.29 | 91.34 | 991,493 | -0.02(-0.02%) |
Aug 09, 2019 | 91.38 | 91.45 | 91.26 | 91.36 | 406,400 | -0.08(-0.09%) |
Aug 08, 2019 | 91.40 | 91.46 | 91.27 | 91.44 | 556,712 | +0.14(+0.15%) |
Aug 07, 2019 | 91.35 | 91.45 | 91.25 | 91.30 | 1,149,976 | -0.03(-0.03%) |
Aug 06, 2019 | 91.45 | 91.56 | 91.21 | 91.33 | 836,992 | +0.08(+0.09%) |
Aug 05, 2019 | 91.25 | 91.53 | 91.06 | 91.25 | 1,422,491 | -0.11(-0.12%) |
Aug 02, 2019 | 91.44 | 91.53 | 91.32 | 91.36 | 815,300 | -0.03(-0.03%) |
Aug 01, 2019 | 91.40 | 91.57 | 91.30 | 91.39 | 716,061 | +0.02(+0.02%) |
Jul 31, 2019 | 91.35 | 91.70 | 91.21 | 91.37 | 824,727 | +0.04(+0.04%) |
Jul 30, 2019 | 91.17 | 91.48 | 91.15 | 91.33 | 1,057,191 | +0.06(+0.07%) |
Jul 29, 2019 | 91.20 | 91.33 | 91.04 | 91.27 | 1,518,927 | +0.05(+0.05%) |
Jul 26, 2019 | 91.24 | 91.35 | 91.09 | 91.22 | 399,900 | +0.08(+0.09%) |
Jul 25, 2019 | 90.92 | 91.22 | 90.92 | 91.14 | 596,585 | +0.14(+0.15%) |
Jul 24, 2019 | 90.91 | 91.03 | 90.70 | 91.00 | 902,579 | +0.11(+0.12%) |
Jul 23, 2019 | 90.95 | 91.07 | 90.80 | 90.89 | 1,062,037 | -0.04(-0.04%) |
Jul 22, 2019 | 90.80 | 90.94 | 90.76 | 90.93 | 650,918 | +0.18(+0.20%) |
Jul 19, 2019 | 90.75 | 90.82 | 90.67 | 90.75 | 848,100 | -0.02(-0.02%) |
Jul 18, 2019 | 90.68 | 90.80 | 90.60 | 90.77 | 1,918,483 | +0.14(+0.15%) |
Jul 17, 2019 | 90.76 | 90.92 | 90.60 | 90.63 | 1,478,385 | -0.08(-0.09%) |
Jul 16, 2019 | 90.92 | 90.98 | 90.57 | 90.71 | 1,397,823 | -0.15(-0.17%) |
Jul 15, 2019 | 91.00 | 91.16 | 90.82 | 90.86 | 831,940 | -0.10(-0.11%) |
Jul 12, 2019 | 91.01 | 91.10 | 90.90 | 90.96 | 884,300 | -0.09(-0.10%) |
Jul 11, 2019 | 91.07 | 91.13 | 90.89 | 91.05 | 682,191 | +0.15(+0.17%) |
Jul 10, 2019 | 90.95 | 91.08 | 90.84 | 90.90 | 917,516 | -0.02(-0.02%) |
Jul 09, 2019 | 90.70 | 91.03 | 90.70 | 90.92 | 1,953,981 | +0.19(+0.21%) |
Jul 08, 2019 | 90.66 | 90.86 | 90.65 | 90.73 | 1,350,696 | +0.07(+0.08%) |
Jul 05, 2019 | 90.65 | 90.83 | 90.55 | 90.66 | 1,245,800 | -0.11(-0.12%) |
Jul 03, 2019 | 90.85 | 91.06 | 90.62 | 90.77 | 932,400 | -0.06(-0.07%) |
Jul 02, 2019 | 90.85 | 90.98 | 90.57 | 90.83 | 2,154,470 | +0.02(+0.02%) |
Jul 01, 2019 | 90.92 | 91.01 | 90.55 | 90.81 | 1,193,102 | +0.30(+0.33%) |
Jun 28, 2019 | 90.50 | 91.19 | 90.43 | 90.51 | 6,926,200 | +0.14(+0.15%) |
Jun 27, 2019 | 90.42 | 90.61 | 90.25 | 90.37 | 1,995,437 | +0.02(+0.02%) |
Jun 26, 2019 | 90.55 | 90.75 | 90.18 | 90.35 | 1,932,384 | -0.35(-0.39%) |
Jun 25, 2019 | 90.65 | 90.93 | 90.41 | 90.70 | 2,616,429 | +0.20(+0.22%) |
Jun 24, 2019 | 90.90 | 91.34 | 90.44 | 90.50 | 1,567,107 | -0.38(-0.42%) |
Jun 21, 2019 | 91.19 | 91.28 | 90.74 | 90.88 | 1,516,100 | -0.13(-0.14%) |
Jun 20, 2019 | 91.40 | 91.40 | 90.87 | 91.01 | 1,716,709 | -0.32(-0.35%) |
Jun 19, 2019 | 91.19 | 91.35 | 90.74 | 91.33 | 1,709,444 | +0.38(+0.42%) |
Jun 18, 2019 | 91.35 | 91.43 | 90.50 | 90.95 | 2,695,163 | -0.33(-0.36%) |
Jun 17, 2019 | 91.40 | 91.54 | 91.13 | 91.28 | 3,129,575 | -0.08(-0.09%) |
Jun 14, 2019 | 91.38 | 91.55 | 91.25 | 91.36 | 4,737,700 | -0.09(-0.10%) |
Jun 13, 2019 | 91.40 | 91.80 | 91.30 | 91.45 | 5,738,652 | +0.08(+0.09%) |
Jun 12, 2019 | 90.95 | 91.76 | 90.92 | 91.37 | 10,205,087 | -3.38(-3.57%) |
Jun 11, 2019 | 90.91 | 95.18 | 90.05 | 94.75 | 2,829,696 | +3.96(+4.36%) |
Jun 10, 2019 | 93.88 | 93.88 | 89.25 | 90.79 | 1,116,194 | -2.17(-2.33%) |
Jun 07, 2019 | 92.51 | 93.66 | 91.46 | 92.96 | 964,400 | +0.95(+1.03%) |
Jun 06, 2019 | 91.00 | 92.93 | 90.25 | 92.01 | 638,627 | +0.63(+0.69%) |
Jun 05, 2019 | 91.42 | 91.97 | 89.89 | 91.38 | 530,674 | +0.70(+0.77%) |
Jun 04, 2019 | 90.43 | 90.92 | 89.00 | 90.68 | 582,541 | +1.40(+1.57%) |
Jun 03, 2019 | 91.39 | 91.58 | 88.87 | 89.28 | 524,033 | -1.87(-2.05%) |
May 31, 2019 | 89.47 | 91.99 | 88.86 | 91.15 | 690,800 | +1.03(+1.14%) |
May 30, 2019 | 90.10 | 91.64 | 89.18 | 90.12 | 485,788 | +0.72(+0.81%) |
May 29, 2019 | 89.51 | 91.30 | 89.01 | 89.40 | 553,884 | -1.18(-1.30%) |
May 28, 2019 | 92.24 | 93.74 | 90.46 | 90.58 | 516,606 | -1.12(-1.22%) |
May 24, 2019 | 90.85 | 92.38 | 89.89 | 91.70 | 527,800 | +1.05(+1.16%) |
May 23, 2019 | 90.32 | 90.98 | 89.20 | 90.65 | 573,832 | -1.02(-1.11%) |
May 22, 2019 | 90.27 | 91.91 | 90.21 | 91.67 | 493,926 | +0.75(+0.82%) |
May 21, 2019 | 90.22 | 91.54 | 89.26 | 90.92 | 548,980 | +1.65(+1.85%) |
May 20, 2019 | 90.26 | 90.35 | 88.72 | 89.27 | 677,455 | -1.19(-1.32%) |
May 17, 2019 | 89.82 | 91.73 | 89.20 | 90.46 | 733,800 | +0.00(+0.00%) |
May 16, 2019 | 92.87 | 93.62 | 90.14 | 90.46 | 943,300 | -1.72(-1.87%) |
May 15, 2019 | 90.81 | 92.51 | 90.01 | 92.18 | 646,352 | +0.64(+0.70%) |
May 14, 2019 | 90.00 | 91.72 | 89.18 | 91.54 | 1,197,868 | +3.12(+3.53%) |
May 13, 2019 | 91.13 | 92.62 | 88.03 | 88.42 | 1,294,900 | -5.12(-5.47%) |
May 10, 2019 | 92.45 | 93.95 | 91.73 | 93.54 | 670,400 | +0.72(+0.78%) |
May 09, 2019 | 91.08 | 93.63 | 90.16 | 92.82 | 778,522 | +0.85(+0.92%) |
May 08, 2019 | 91.00 | 92.88 | 89.57 | 91.97 | 932,798 | +1.16(+1.28%) |
May 07, 2019 | 92.50 | 93.43 | 89.50 | 90.81 | 1,883,243 | -2.50(-2.68%) |
May 06, 2019 | 91.44 | 93.50 | 88.95 | 93.31 | 799,608 | -0.66(-0.70%) |
May 03, 2019 | 93.95 | 94.88 | 92.59 | 93.97 | 734,000 | +1.49(+1.61%) |
May 02, 2019 | 90.53 | 93.76 | 90.08 | 92.48 | 1,329,453 | +1.31(+1.44%) |
May 01, 2019 | 90.37 | 92.09 | 87.10 | 91.17 | 1,127,127 | +0.83(+0.92%) |
Apr 30, 2019 | 91.00 | 93.10 | 88.68 | 90.34 | 1,625,871 | -0.65(-0.71%) |
Apr 29, 2019 | 89.69 | 98.60 | 89.69 | 90.99 | 2,097,569 | +1.57(+1.76%) |
Apr 26, 2019 | 89.99 | 89.99 | 87.74 | 89.42 | 623,600 | -0.08(-0.09%) |
Apr 25, 2019 | 89.71 | 89.86 | 87.94 | 89.50 | 932,117 | -0.12(-0.13%) |
Apr 24, 2019 | 87.50 | 90.08 | 86.66 | 89.62 | 1,010,133 | +1.93(+2.20%) |
Apr 23, 2019 | 89.60 | 89.78 | 86.78 | 87.69 | 1,691,852 | -2.33(-2.59%) |
Apr 22, 2019 | 88.29 | 91.70 | 86.28 | 90.02 | 6,038,802 | +11.15(+14.14%) |
Apr 18, 2019 | 76.55 | 79.12 | 74.96 | 78.87 | 1,211,500 | +2.66(+3.49%) |
Apr 17, 2019 | 78.40 | 79.42 | 75.70 | 76.21 | 969,122 | -2.25(-2.87%) |
Apr 16, 2019 | 81.00 | 81.00 | 78.14 | 78.46 | 1,112,338 | -2.09(-2.59%) |
Apr 15, 2019 | 75.95 | 81.22 | 75.13 | 80.55 | 1,454,243 | +5.62(+7.50%) |
Apr 12, 2019 | 75.94 | 76.56 | 74.37 | 74.93 | 401,600 | -0.51(-0.68%) |
Apr 11, 2019 | 76.05 | 76.34 | 74.88 | 75.44 | 321,980 | -0.49(-0.65%) |
Apr 10, 2019 | 75.82 | 76.49 | 75.09 | 75.93 | 330,671 | +0.40(+0.53%) |
Apr 09, 2019 | 76.07 | 77.10 | 75.23 | 75.53 | 280,016 | -0.82(-1.07%) |
Apr 08, 2019 | 75.58 | 76.38 | 74.54 | 76.35 | 253,013 | +0.74(+0.98%) |
Apr 05, 2019 | 74.88 | 75.74 | 74.37 | 75.61 | 328,200 | +1.12(+1.50%) |
Apr 04, 2019 | 75.24 | 76.69 | 73.41 | 74.49 | 710,805 | -0.64(-0.85%) |
Apr 03, 2019 | 76.45 | 77.09 | 74.99 | 75.13 | 389,641 | -0.70(-0.92%) |
Apr 02, 2019 | 75.23 | 76.38 | 74.47 | 75.83 | 358,413 | +0.81(+1.08%) |
Apr 01, 2019 | 73.87 | 75.13 | 73.10 | 75.02 | 356,820 | +1.78(+2.43%) |
Mar 29, 2019 | 73.41 | 74.07 | 72.83 | 73.24 | 654,400 | +0.38(+0.52%) |
Mar 28, 2019 | 72.62 | 74.18 | 71.81 | 72.86 | 476,600 | +0.68(+0.94%) |
Mar 27, 2019 | 73.45 | 73.75 | 71.61 | 72.18 | 512,093 | -1.22(-1.66%) |
Mar 26, 2019 | 74.80 | 74.99 | 72.57 | 73.40 | 692,500 | -2.44(-3.22%) |
Mar 25, 2019 | 75.78 | 76.03 | 74.54 | 75.84 | 430,827 | +0.00(+0.00%) |
Mar 22, 2019 | 79.17 | 79.44 | 75.81 | 75.84 | 405,000 | -4.18(-5.22%) |
Mar 21, 2019 | 77.48 | 80.23 | 77.48 | 80.02 | 302,977 | +2.11(+2.71%) |
Mar 20, 2019 | 77.93 | 79.69 | 77.27 | 77.91 | 650,549 | -0.07(-0.09%) |
Mar 19, 2019 | 77.59 | 78.24 | 77.17 | 77.98 | 287,639 | +0.60(+0.78%) |
Mar 18, 2019 | 76.33 | 77.45 | 75.90 | 77.38 | 848,837 | +1.17(+1.54%) |
Mar 15, 2019 | 75.07 | 76.82 | 74.50 | 76.21 | 665,400 | +1.25(+1.67%) |
Mar 14, 2019 | 74.43 | 75.58 | 74.22 | 74.96 | 216,246 | +0.44(+0.59%) |
Mar 13, 2019 | 75.44 | 76.10 | 74.44 | 74.52 | 430,199 | -0.52(-0.69%) |
Mar 12, 2019 | 74.75 | 75.71 | 74.24 | 75.04 | 228,443 | +0.53(+0.71%) |
Mar 11, 2019 | 72.21 | 74.95 | 72.21 | 74.51 | 401,538 | +2.20(+3.04%) |
Mar 08, 2019 | 71.58 | 72.34 | 71.26 | 72.31 | 287,700 | +0.18(+0.25%) |
Mar 07, 2019 | 72.50 | 72.95 | 71.40 | 72.13 | 258,130 | -0.45(-0.62%) |
Mar 06, 2019 | 74.66 | 75.00 | 72.31 | 72.58 | 404,908 | -1.84(-2.47%) |
Mar 05, 2019 | 74.40 | 74.92 | 73.44 | 74.42 | 223,292 | +0.14(+0.19%) |
Mar 04, 2019 | 76.35 | 76.45 | 72.99 | 74.28 | 589,610 | -1.97(-2.58%) |
Mar 01, 2019 | 75.46 | 76.65 | 74.90 | 76.25 | 522,000 | +1.23(+1.64%) |
Feb 28, 2019 | 74.76 | 75.22 | 74.41 | 75.02 | 385,472 | +0.02(+0.03%) |
Feb 27, 2019 | 74.10 | 75.41 | 74.08 | 75.00 | 325,590 | +0.85(+1.15%) |
Feb 26, 2019 | 75.70 | 75.70 | 74.13 | 74.15 | 283,848 | -1.71(-2.25%) |
Feb 25, 2019 | 75.83 | 76.70 | 75.48 | 75.86 | 347,784 | +0.39(+0.52%) |
Feb 22, 2019 | 75.20 | 75.86 | 74.97 | 75.47 | 400,500 | +0.50(+0.67%) |
Feb 21, 2019 | 74.95 | 75.50 | 74.37 | 74.97 | 475,873 | -0.03(-0.04%) |
Feb 20, 2019 | 75.11 | 75.51 | 73.68 | 75.00 | 399,228 | -0.18(-0.24%) |
Feb 19, 2019 | 75.36 | 76.30 | 75.02 | 75.18 | 333,289 | -0.27(-0.36%) |
Feb 15, 2019 | 74.80 | 75.95 | 74.50 | 75.45 | 437,700 | +1.14(+1.53%) |
Feb 14, 2019 | 71.91 | 74.81 | 71.38 | 74.31 | 545,793 | +2.26(+3.14%) |
Feb 13, 2019 | 71.70 | 74.78 | 71.70 | 72.05 | 679,713 | +0.07(+0.10%) |
Feb 12, 2019 | 69.50 | 76.00 | 67.51 | 71.98 | 2,180,062 | -2.25(-3.03%) |
Feb 11, 2019 | 73.43 | 74.93 | 72.72 | 74.23 | 1,126,539 | +1.05(+1.43%) |
Feb 08, 2019 | 72.83 | 74.28 | 71.92 | 73.18 | 644,200 | -0.41(-0.56%) |
Feb 07, 2019 | 74.82 | 74.82 | 73.25 | 73.59 | 443,723 | -1.54(-2.05%) |
Feb 06, 2019 | 74.83 | 75.29 | 73.89 | 75.13 | 360,232 | +0.45(+0.60%) |
Feb 05, 2019 | 73.32 | 75.03 | 73.32 | 74.68 | 391,900 | +1.22(+1.66%) |
Feb 04, 2019 | 71.49 | 73.58 | 71.45 | 73.46 | 489,925 | +1.92(+2.68%) |
Feb 01, 2019 | 70.93 | 72.11 | 70.00 | 71.54 | 394,400 | +0.58(+0.82%) |
Jan 31, 2019 | 68.84 | 71.57 | 68.72 | 70.96 | 454,927 | +2.01(+2.92%) |
Jan 30, 2019 | 68.58 | 69.11 | 67.15 | 68.95 | 362,308 | +0.75(+1.10%) |
Jan 29, 2019 | 69.04 | 69.23 | 67.67 | 68.20 | 223,968 | -0.83(-1.20%) |
Jan 28, 2019 | 68.28 | 69.76 | 68.02 | 69.03 | 405,233 | +0.03(+0.04%) |
Jan 25, 2019 | 68.76 | 69.92 | 68.32 | 69.00 | 352,300 | +1.10(+1.62%) |
Jan 24, 2019 | 67.07 | 68.16 | 66.58 | 67.90 | 559,425 | +1.07(+1.60%) |
Jan 23, 2019 | 68.24 | 68.82 | 66.34 | 66.83 | 464,487 | -1.18(-1.74%) |
Jan 22, 2019 | 68.91 | 69.61 | 67.71 | 68.01 | 450,865 | -1.45(-2.09%) |
Jan 18, 2019 | 68.47 | 69.56 | 67.61 | 69.46 | 772,600 | +1.35(+1.98%) |
Jan 17, 2019 | 68.59 | 69.30 | 67.81 | 68.11 | 918,659 | -0.81(-1.18%) |
Jan 16, 2019 | 68.93 | 69.96 | 68.31 | 68.92 | 355,659 | +0.28(+0.41%) |
Jan 15, 2019 | 66.11 | 69.27 | 66.11 | 68.64 | 385,997 | +2.57(+3.89%) |
Jan 14, 2019 | 66.80 | 66.94 | 65.21 | 66.07 | 532,814 | -1.11(-1.65%) |
Jan 11, 2019 | 68.04 | 68.38 | 66.91 | 67.18 | 290,100 | -1.30(-1.90%) |
Jan 10, 2019 | 67.21 | 69.08 | 66.76 | 68.48 | 343,541 | +1.00(+1.48%) |
Jan 09, 2019 | 67.34 | 68.89 | 67.01 | 67.48 | 333,337 | +0.62(+0.93%) |
Jan 08, 2019 | 65.19 | 67.11 | 64.69 | 66.86 | 551,646 | +2.43(+3.77%) |
Jan 07, 2019 | 64.66 | 66.03 | 64.06 | 64.43 | 645,073 | -0.05(-0.08%) |
Jan 04, 2019 | 63.66 | 65.75 | 63.19 | 64.48 | 727,700 | +1.49(+2.37%) |
Jan 03, 2019 | 65.81 | 65.81 | 62.93 | 62.99 | 527,977 | -3.23(-4.88%) |
Jan 02, 2019 | 65.91 | 66.77 | 65.50 | 66.22 | 434,329 | -1.20(-1.78%) |
Dec 31, 2018 | 65.26 | 67.42 | 65.26 | 67.42 | 322,800 | +1.68(+2.56%) |
Dec 28, 2018 | 65.50 | 66.92 | 63.80 | 65.74 | 486,500 | +0.22(+0.34%) |
Dec 27, 2018 | 62.94 | 65.54 | 60.57 | 65.52 | 422,992 | +1.60(+2.50%) |
Dec 26, 2018 | 60.89 | 63.95 | 60.10 | 63.92 | 561,069 | +3.54(+5.86%) |
Dec 24, 2018 | 62.27 | 62.97 | 60.37 | 60.38 | 226,000 | -2.40(-3.82%) |
Dec 21, 2018 | 66.06 | 66.22 | 61.35 | 62.78 | 1,430,900 | -3.15(-4.78%) |
Dec 20, 2018 | 66.63 | 68.24 | 63.86 | 65.93 | 804,420 | -1.26(-1.88%) |
Dec 19, 2018 | 68.80 | 69.81 | 66.45 | 67.19 | 538,274 | -1.61(-2.34%) |
Dec 18, 2018 | 69.65 | 70.31 | 66.98 | 68.80 | 418,544 | -0.09(-0.13%) |
Dec 17, 2018 | 71.38 | 71.69 | 68.40 | 68.89 | 409,126 | -2.45(-3.43%) |
Dec 14, 2018 | 70.35 | 72.44 | 70.35 | 71.34 | 418,100 | -0.32(-0.45%) |
Dec 13, 2018 | 71.60 | 73.40 | 70.37 | 71.66 | 433,481 | -2.19(-2.97%) |
Dec 12, 2018 | 74.11 | 74.80 | 73.24 | 73.85 | 449,382 | +1.00(+1.37%) |
Dec 11, 2018 | 72.95 | 73.78 | 72.07 | 72.85 | 441,981 | +0.95(+1.32%) |
Dec 10, 2018 | 72.62 | 74.00 | 71.17 | 71.90 | 394,104 | -0.77(-1.06%) |
Dec 07, 2018 | 73.91 | 74.96 | 71.98 | 72.67 | 360,700 | -1.68(-2.26%) |
Dec 06, 2018 | 74.43 | 75.87 | 72.99 | 74.35 | 656,037 | -1.21(-1.60%) |
Dec 04, 2018 | 79.31 | 79.47 | 74.77 | 75.56 | 431,000 | -3.75(-4.73%) |
Dec 03, 2018 | 78.57 | 79.76 | 77.50 | 79.31 | 360,464 | +2.10(+2.72%) |
Nov 30, 2018 | 77.51 | 78.30 | 76.42 | 77.21 | 483,500 | -0.23(-0.30%) |
Nov 29, 2018 | 76.43 | 78.60 | 75.77 | 77.44 | 328,818 | +0.54(+0.70%) |
Nov 28, 2018 | 74.37 | 76.93 | 73.77 | 76.90 | 338,349 | +3.06(+4.14%) |
Nov 27, 2018 | 73.43 | 75.00 | 72.25 | 73.84 | 368,327 | +0.22(+0.30%) |
Nov 26, 2018 | 73.83 | 74.44 | 72.79 | 73.62 | 369,687 | +0.86(+1.18%) |
Nov 23, 2018 | 72.27 | 74.16 | 72.22 | 72.76 | 166,200 | -0.15(-0.21%) |
Nov 21, 2018 | 72.91 | 72.91 | 72.91 | 0 | +1.17(+1.63%) | |
Nov 20, 2018 | 67.68 | 71.87 | 66.72 | 71.74 | 772,070 | +3.05(+4.44%) |
Nov 19, 2018 | 71.72 | 73.41 | 68.64 | 68.69 | 409,711 | -3.76(-5.19%) |
Nov 16, 2018 | 70.29 | 72.79 | 69.97 | 72.45 | 409,200 | +1.51(+2.13%) |
Nov 15, 2018 | 68.52 | 71.34 | 68.12 | 70.94 | 337,944 | +2.11(+3.07%) |
Nov 14, 2018 | 70.76 | 72.18 | 68.60 | 68.83 | 423,478 | -1.20(-1.71%) |
Nov 13, 2018 | 70.61 | 71.38 | 69.44 | 70.03 | 321,016 | -0.09(-0.13%) |
Nov 12, 2018 | 72.30 | 72.50 | 69.98 | 70.12 | 378,301 | -2.09(-2.89%) |
Nov 09, 2018 | 72.64 | 72.64 | 71.21 | 72.21 | 376,900 | -1.03(-1.41%) |
Nov 08, 2018 | 73.04 | 74.07 | 72.30 | 73.24 | 286,729 | -0.18(-0.25%) |
Nov 07, 2018 | 72.65 | 74.36 | 72.65 | 73.42 | 386,408 | +0.91(+1.25%) |
Nov 06, 2018 | 72.73 | 73.91 | 72.12 | 72.51 | 306,958 | +0.23(+0.32%) |
Nov 05, 2018 | 72.06 | 72.32 | 70.19 | 72.28 | 544,172 | +0.55(+0.77%) |
Nov 02, 2018 | 72.23 | 72.76 | 71.10 | 71.73 | 512,800 | -0.11(-0.15%) |
Nov 01, 2018 | 70.70 | 72.70 | 69.99 | 71.84 | 432,056 | +1.54(+2.19%) |
Oct 31, 2018 | 71.50 | 72.46 | 70.20 | 70.30 | 578,613 | -0.13(-0.18%) |
Oct 30, 2018 | 68.29 | 70.69 | 68.04 | 70.43 | 366,387 | +1.95(+2.85%) |
Oct 29, 2018 | 71.13 | 71.68 | 67.45 | 68.48 | 691,916 | -1.43(-2.05%) |
Oct 26, 2018 | 70.00 | 71.63 | 68.76 | 69.91 | 704,500 | -1.79(-2.50%) |
Oct 25, 2018 | 68.02 | 71.87 | 67.05 | 71.70 | 938,370 | +4.31(+6.40%) |
Oct 24, 2018 | 70.60 | 71.89 | 67.18 | 67.39 | 929,443 | -3.25(-4.60%) |
Oct 23, 2018 | 69.66 | 70.89 | 68.20 | 70.64 | 920,003 | +0.04(+0.06%) |
Oct 22, 2018 | 69.81 | 71.08 | 68.89 | 70.60 | 685,954 | +0.54(+0.77%) |
Oct 19, 2018 | 70.38 | 71.47 | 69.10 | 70.06 | 990,000 | -0.76(-1.07%) |
Oct 18, 2018 | 72.73 | 75.00 | 70.06 | 70.82 | 1,939,550 | +1.55(+2.24%) |
Oct 17, 2018 | 69.46 | 70.26 | 68.54 | 69.27 | 1,504,045 | -0.34(-0.49%) |
Oct 16, 2018 | 68.07 | 69.99 | 66.57 | 69.61 | 996,473 | +2.29(+3.40%) |
Oct 15, 2018 | 66.36 | 67.97 | 65.57 | 67.32 | 813,796 | +0.81(+1.22%) |
Oct 12, 2018 | 67.10 | 68.02 | 65.22 | 66.51 | 810,600 | +0.85(+1.29%) |
Oct 11, 2018 | 65.63 | 67.02 | 65.11 | 65.66 | 939,650 | -0.12(-0.18%) |
Oct 10, 2018 | 69.50 | 69.90 | 65.37 | 65.78 | 1,118,371 | -3.82(-5.49%) |
Oct 09, 2018 | 69.55 | 71.54 | 68.53 | 69.60 | 473,999 | -0.25(-0.36%) |
Oct 08, 2018 | 71.00 | 71.00 | 68.15 | 69.85 | 564,067 | -1.17(-1.65%) |
Oct 05, 2018 | 70.34 | 71.99 | 69.85 | 71.02 | 1,049,700 | +1.02(+1.46%) |
Oct 04, 2018 | 71.48 | 71.60 | 69.54 | 70.00 | 750,013 | -1.92(-2.67%) |
Oct 03, 2018 | 72.29 | 73.25 | 71.74 | 71.92 | 386,937 | -0.20(-0.28%) |
Oct 02, 2018 | 72.59 | 72.98 | 71.89 | 72.12 | 501,920 | -0.31(-0.43%) |