Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 94.30 | 97.20 | 94.30 | 96.43 | 402,239 | +2.40(+2.55%) |
Sep 27, 2019 | 96.00 | 96.47 | 93.46 | 94.03 | 249,000 | -1.89(-1.97%) |
Sep 26, 2019 | 97.75 | 97.99 | 95.13 | 95.92 | 197,885 | -1.51(-1.55%) |
Sep 25, 2019 | 96.32 | 97.66 | 95.57 | 97.43 | 186,425 | +1.47(+1.53%) |
Sep 24, 2019 | 96.00 | 97.55 | 95.78 | 95.96 | 290,585 | +0.72(+0.76%) |
Sep 23, 2019 | 94.86 | 96.21 | 94.32 | 95.24 | 242,467 | +0.12(+0.13%) |
Sep 20, 2019 | 95.51 | 96.11 | 94.62 | 95.12 | 643,400 | -0.47(-0.49%) |
Sep 19, 2019 | 96.12 | 96.63 | 94.85 | 95.59 | 200,326 | +0.03(+0.03%) |
Sep 18, 2019 | 94.13 | 96.22 | 93.01 | 95.56 | 297,844 | +1.82(+1.94%) |
Sep 17, 2019 | 93.37 | 95.35 | 93.20 | 93.74 | 301,186 | +0.21(+0.22%) |
Sep 16, 2019 | 92.47 | 93.77 | 91.98 | 93.53 | 196,914 | +0.66(+0.71%) |
Sep 13, 2019 | 93.50 | 94.28 | 92.24 | 92.87 | 231,700 | +0.12(+0.13%) |
Sep 12, 2019 | 94.33 | 96.01 | 92.68 | 92.75 | 342,661 | -0.57(-0.61%) |
Sep 11, 2019 | 92.51 | 94.47 | 91.83 | 93.32 | 333,206 | +1.43(+1.56%) |
Sep 10, 2019 | 92.37 | 92.43 | 90.15 | 91.89 | 169,319 | -0.44(-0.48%) |
Sep 09, 2019 | 91.76 | 92.92 | 91.13 | 92.33 | 213,038 | +0.74(+0.81%) |
Sep 06, 2019 | 91.77 | 92.57 | 91.47 | 91.59 | 132,100 | +0.17(+0.19%) |
Sep 05, 2019 | 93.40 | 93.63 | 90.14 | 91.42 | 308,569 | -0.92(-1.00%) |
Sep 04, 2019 | 90.40 | 93.10 | 90.40 | 92.34 | 266,756 | +2.51(+2.79%) |
Sep 03, 2019 | 92.08 | 92.41 | 88.55 | 89.83 | 217,344 | -2.79(-3.01%) |
Aug 30, 2019 | 92.08 | 92.88 | 91.45 | 92.62 | 164,000 | +1.11(+1.21%) |
Aug 29, 2019 | 91.60 | 93.28 | 91.48 | 91.51 | 173,124 | +0.70(+0.77%) |
Aug 28, 2019 | 87.87 | 91.11 | 86.53 | 90.81 | 295,277 | +2.67(+3.03%) |
Aug 27, 2019 | 89.97 | 90.72 | 88.12 | 88.14 | 219,700 | -1.41(-1.57%) |
Aug 26, 2019 | 88.97 | 90.05 | 88.49 | 89.55 | 292,566 | +0.84(+0.95%) |
Aug 23, 2019 | 92.05 | 92.96 | 88.58 | 88.71 | 262,900 | -3.63(-3.93%) |
Aug 22, 2019 | 92.90 | 93.45 | 91.69 | 92.34 | 189,216 | -0.37(-0.40%) |
Aug 21, 2019 | 92.58 | 93.44 | 91.11 | 92.71 | 201,361 | +0.79(+0.86%) |
Aug 20, 2019 | 92.81 | 93.59 | 91.80 | 91.92 | 289,625 | -0.63(-0.68%) |
Aug 19, 2019 | 91.00 | 93.44 | 90.90 | 92.55 | 203,868 | +2.25(+2.49%) |
Aug 16, 2019 | 90.15 | 90.98 | 89.16 | 90.30 | 278,100 | +0.53(+0.59%) |
Aug 15, 2019 | 89.30 | 90.31 | 88.67 | 89.77 | 208,284 | +0.38(+0.43%) |
Aug 14, 2019 | 90.94 | 90.97 | 88.90 | 89.39 | 170,395 | -2.30(-2.51%) |
Aug 13, 2019 | 89.35 | 92.04 | 89.35 | 91.69 | 176,945 | +2.30(+2.57%) |
Aug 12, 2019 | 89.75 | 90.82 | 87.94 | 89.39 | 132,034 | -0.53(-0.59%) |
Aug 09, 2019 | 90.25 | 90.85 | 89.65 | 89.92 | 187,500 | -0.64(-0.71%) |
Aug 08, 2019 | 91.22 | 92.06 | 88.84 | 90.56 | 314,097 | -0.41(-0.45%) |
Aug 07, 2019 | 87.57 | 91.24 | 86.07 | 90.97 | 322,972 | +2.63(+2.98%) |
Aug 06, 2019 | 88.63 | 91.49 | 87.68 | 88.34 | 476,824 | +0.49(+0.56%) |
Aug 05, 2019 | 89.04 | 90.05 | 86.15 | 87.85 | 522,119 | -1.63(-1.82%) |
Aug 02, 2019 | 86.38 | 89.96 | 85.51 | 89.48 | 590,900 | +3.70(+4.31%) |
Aug 01, 2019 | 82.28 | 89.87 | 82.28 | 85.78 | 1,470,643 | +4.65(+5.73%) |
Jul 31, 2019 | 81.99 | 83.44 | 80.97 | 81.13 | 437,423 | -0.93(-1.13%) |
Jul 30, 2019 | 79.11 | 82.90 | 79.11 | 82.06 | 320,501 | +2.62(+3.30%) |
Jul 29, 2019 | 81.08 | 81.62 | 78.88 | 79.44 | 305,871 | -1.66(-2.05%) |
Jul 26, 2019 | 82.17 | 83.26 | 80.46 | 81.10 | 206,800 | -1.10(-1.34%) |
Jul 25, 2019 | 81.56 | 83.13 | 81.56 | 82.20 | 326,288 | +1.03(+1.27%) |
Jul 24, 2019 | 79.24 | 81.35 | 78.91 | 81.17 | 156,720 | +1.85(+2.33%) |
Jul 23, 2019 | 80.27 | 80.62 | 78.26 | 79.32 | 243,640 | -0.60(-0.75%) |
Jul 22, 2019 | 80.22 | 80.86 | 79.63 | 79.92 | 211,464 | +0.02(+0.03%) |
Jul 19, 2019 | 81.83 | 82.18 | 79.88 | 79.90 | 240,800 | -1.73(-2.12%) |
Jul 18, 2019 | 81.41 | 81.95 | 80.18 | 81.63 | 237,051 | +0.88(+1.09%) |
Jul 17, 2019 | 83.24 | 83.34 | 80.72 | 80.75 | 205,458 | -2.08(-2.51%) |
Jul 16, 2019 | 82.89 | 84.00 | 82.29 | 82.83 | 159,712 | +0.02(+0.02%) |
Jul 15, 2019 | 84.33 | 85.13 | 82.05 | 82.81 | 126,980 | -1.13(-1.35%) |
Jul 12, 2019 | 82.59 | 86.50 | 82.30 | 83.94 | 421,300 | +1.69(+2.05%) |
Jul 11, 2019 | 81.75 | 82.25 | 80.42 | 82.25 | 189,793 | +0.58(+0.71%) |
Jul 10, 2019 | 82.14 | 82.40 | 81.38 | 81.67 | 394,017 | -0.08(-0.10%) |
Jul 09, 2019 | 81.74 | 82.62 | 81.05 | 81.75 | 121,274 | -0.17(-0.21%) |
Jul 08, 2019 | 81.15 | 82.29 | 80.70 | 81.92 | 372,221 | +0.42(+0.52%) |
Jul 05, 2019 | 81.79 | 82.09 | 80.11 | 81.50 | 141,000 | -0.62(-0.75%) |
Jul 03, 2019 | 81.46 | 82.54 | 81.05 | 82.12 | 165,400 | +0.93(+1.15%) |
Jul 02, 2019 | 81.00 | 81.35 | 80.44 | 81.19 | 218,364 | +0.17(+0.21%) |
Jul 01, 2019 | 83.45 | 83.66 | 80.64 | 81.02 | 300,731 | -1.74(-2.10%) |
Jun 28, 2019 | 80.46 | 83.47 | 80.36 | 82.76 | 414,000 | +2.21(+2.74%) |
Jun 27, 2019 | 77.89 | 80.56 | 77.89 | 80.55 | 183,598 | +2.89(+3.72%) |
Jun 26, 2019 | 78.09 | 78.39 | 76.78 | 77.66 | 230,395 | -0.45(-0.58%) |
Jun 25, 2019 | 79.09 | 79.54 | 77.25 | 78.11 | 430,448 | -0.50(-0.64%) |
Jun 24, 2019 | 78.06 | 79.99 | 77.22 | 78.61 | 359,854 | +0.94(+1.21%) |
Jun 21, 2019 | 78.28 | 78.64 | 76.50 | 77.67 | 441,900 | -1.23(-1.56%) |
Jun 20, 2019 | 78.44 | 79.57 | 77.64 | 78.90 | 466,786 | +0.89(+1.14%) |
Jun 19, 2019 | 78.10 | 78.10 | 75.89 | 78.01 | 393,471 | -0.43(-0.55%) |
Jun 18, 2019 | 79.86 | 80.33 | 78.05 | 78.44 | 348,088 | -0.94(-1.18%) |
Jun 17, 2019 | 81.05 | 81.10 | 78.41 | 79.38 | 378,500 | -1.76(-2.17%) |
Jun 14, 2019 | 82.08 | 82.19 | 80.74 | 81.14 | 289,500 | -1.07(-1.30%) |
Jun 13, 2019 | 81.22 | 82.55 | 80.69 | 82.21 | 411,454 | +1.58(+1.96%) |
Jun 12, 2019 | 81.02 | 81.60 | 80.08 | 80.63 | 247,993 | -0.10(-0.12%) |
Jun 11, 2019 | 82.29 | 82.53 | 79.62 | 80.73 | 359,048 | -1.26(-1.54%) |
Jun 10, 2019 | 82.74 | 84.38 | 81.30 | 81.99 | 211,982 | -0.73(-0.88%) |
Jun 07, 2019 | 80.69 | 82.95 | 80.43 | 82.72 | 236,100 | +2.67(+3.34%) |
Jun 06, 2019 | 81.17 | 81.62 | 79.93 | 80.05 | 223,682 | -1.39(-1.71%) |
Jun 05, 2019 | 81.96 | 82.68 | 80.71 | 81.44 | 253,129 | -0.18(-0.22%) |
Jun 04, 2019 | 80.40 | 81.72 | 79.92 | 81.62 | 392,591 | +1.63(+2.04%) |
Jun 03, 2019 | 79.63 | 80.97 | 79.15 | 79.99 | 314,151 | +0.72(+0.91%) |
May 31, 2019 | 77.47 | 79.44 | 77.18 | 79.27 | 295,400 | +1.01(+1.29%) |
May 30, 2019 | 77.59 | 78.47 | 76.94 | 78.26 | 187,058 | +1.15(+1.49%) |
May 29, 2019 | 77.99 | 78.45 | 76.66 | 77.11 | 459,236 | -1.29(-1.65%) |
May 28, 2019 | 80.00 | 80.00 | 77.50 | 78.40 | 465,369 | -1.30(-1.63%) |
May 24, 2019 | 78.89 | 79.95 | 78.74 | 79.70 | 391,700 | +1.36(+1.74%) |
May 23, 2019 | 80.89 | 81.30 | 78.04 | 78.34 | 362,651 | -2.88(-3.55%) |
May 22, 2019 | 80.55 | 81.93 | 80.09 | 81.22 | 320,637 | +0.00(+0.00%) |
May 21, 2019 | 80.50 | 81.99 | 80.45 | 81.22 | 336,941 | +0.35(+0.43%) |
May 20, 2019 | 82.04 | 83.21 | 79.71 | 80.87 | 409,269 | -1.18(-1.44%) |
May 17, 2019 | 83.16 | 83.37 | 81.03 | 82.05 | 712,100 | -1.62(-1.94%) |
May 16, 2019 | 84.40 | 85.50 | 83.48 | 83.67 | 255,808 | -2.67(-3.09%) |
May 15, 2019 | 85.13 | 86.96 | 85.07 | 86.34 | 186,933 | +0.59(+0.69%) |
May 14, 2019 | 84.61 | 85.85 | 83.12 | 85.75 | 365,373 | +1.17(+1.38%) |
May 13, 2019 | 83.53 | 85.21 | 82.75 | 84.58 | 421,093 | +1.02(+1.22%) |
May 10, 2019 | 81.71 | 84.15 | 81.58 | 83.56 | 439,500 | +1.68(+2.05%) |
May 09, 2019 | 79.15 | 82.26 | 79.01 | 81.88 | 319,022 | +2.36(+2.97%) |
May 08, 2019 | 80.67 | 81.00 | 77.75 | 79.52 | 334,301 | -0.86(-1.07%) |
May 07, 2019 | 77.92 | 81.97 | 77.92 | 80.38 | 648,333 | +6.58(+8.92%) |
May 06, 2019 | 73.03 | 73.93 | 72.99 | 73.80 | 245,272 | -0.52(-0.70%) |
May 03, 2019 | 73.01 | 74.52 | 72.34 | 74.32 | 343,600 | +1.77(+2.44%) |
May 02, 2019 | 71.26 | 73.23 | 71.26 | 72.55 | 313,880 | +1.35(+1.90%) |
May 01, 2019 | 71.57 | 72.81 | 70.95 | 71.20 | 457,102 | -0.03(-0.04%) |
Apr 30, 2019 | 70.24 | 71.72 | 70.24 | 71.23 | 261,278 | +0.84(+1.19%) |
Apr 29, 2019 | 69.75 | 70.71 | 69.29 | 70.39 | 170,843 | +0.71(+1.02%) |
Apr 26, 2019 | 69.73 | 70.34 | 68.83 | 69.68 | 328,400 | +0.08(+0.11%) |
Apr 25, 2019 | 71.23 | 71.38 | 68.23 | 69.60 | 313,998 | -1.95(-2.73%) |
Apr 24, 2019 | 71.45 | 72.23 | 71.00 | 71.55 | 217,056 | +0.15(+0.21%) |
Apr 23, 2019 | 70.26 | 72.57 | 70.23 | 71.40 | 364,380 | +1.34(+1.91%) |
Apr 22, 2019 | 73.44 | 73.44 | 69.57 | 70.06 | 423,378 | -3.65(-4.95%) |
Apr 18, 2019 | 72.31 | 73.93 | 71.65 | 73.71 | 263,700 | +1.66(+2.30%) |
Apr 17, 2019 | 72.63 | 73.00 | 71.62 | 72.05 | 223,532 | -0.13(-0.18%) |
Apr 16, 2019 | 72.56 | 72.65 | 71.82 | 72.18 | 438,278 | -0.07(-0.10%) |
Apr 15, 2019 | 72.14 | 72.61 | 71.42 | 72.25 | 201,026 | +0.44(+0.61%) |
Apr 12, 2019 | 71.38 | 71.94 | 71.07 | 71.81 | 242,300 | +1.14(+1.61%) |
Apr 11, 2019 | 69.72 | 71.29 | 69.59 | 70.67 | 212,620 | +0.94(+1.35%) |
Apr 10, 2019 | 68.16 | 70.28 | 68.06 | 69.73 | 265,696 | +2.03(+3.00%) |
Apr 09, 2019 | 68.01 | 68.66 | 67.49 | 67.70 | 230,340 | -0.20(-0.29%) |
Apr 08, 2019 | 67.88 | 68.13 | 66.87 | 67.90 | 181,163 | -0.06(-0.09%) |
Apr 05, 2019 | 67.49 | 68.70 | 67.26 | 67.96 | 207,100 | +0.55(+0.82%) |
Apr 04, 2019 | 64.89 | 67.47 | 64.77 | 67.41 | 212,092 | +2.46(+3.79%) |
Apr 03, 2019 | 65.47 | 65.86 | 64.63 | 64.95 | 182,421 | -0.03(-0.05%) |
Apr 02, 2019 | 65.18 | 65.26 | 64.05 | 64.98 | 178,312 | -0.29(-0.44%) |
Apr 01, 2019 | 65.47 | 65.80 | 64.05 | 65.27 | 215,886 | +0.45(+0.69%) |
Mar 29, 2019 | 65.56 | 66.40 | 64.53 | 64.82 | 224,700 | -0.36(-0.55%) |
Mar 28, 2019 | 66.18 | 66.45 | 64.27 | 65.18 | 222,313 | -0.77(-1.17%) |
Mar 27, 2019 | 65.41 | 66.99 | 64.77 | 65.95 | 355,596 | +0.92(+1.41%) |
Mar 26, 2019 | 66.11 | 66.31 | 63.97 | 65.03 | 370,213 | -0.85(-1.29%) |
Mar 25, 2019 | 63.37 | 66.16 | 63.37 | 65.88 | 258,671 | +2.39(+3.76%) |
Mar 22, 2019 | 63.79 | 65.64 | 63.23 | 63.49 | 271,500 | -0.89(-1.38%) |
Mar 21, 2019 | 62.68 | 65.28 | 62.68 | 64.38 | 209,174 | +1.49(+2.37%) |
Mar 20, 2019 | 63.00 | 64.16 | 61.55 | 62.89 | 351,377 | -0.36(-0.57%) |
Mar 19, 2019 | 63.65 | 64.93 | 63.09 | 63.25 | 312,424 | -0.66(-1.03%) |
Mar 18, 2019 | 63.37 | 64.05 | 62.28 | 63.91 | 341,427 | +0.12(+0.19%) |
Mar 15, 2019 | 63.60 | 65.24 | 63.56 | 63.79 | 663,300 | +0.26(+0.41%) |
Mar 14, 2019 | 63.24 | 63.72 | 62.72 | 63.53 | 272,622 | +0.14(+0.22%) |
Mar 13, 2019 | 64.77 | 65.38 | 63.03 | 63.39 | 272,862 | -1.18(-1.83%) |
Mar 12, 2019 | 65.02 | 65.43 | 64.26 | 64.57 | 402,315 | -0.35(-0.54%) |
Mar 11, 2019 | 63.84 | 65.08 | 63.45 | 64.92 | 402,036 | +1.20(+1.88%) |
Mar 08, 2019 | 62.76 | 64.54 | 62.74 | 63.72 | 396,600 | +0.72(+1.14%) |
Mar 07, 2019 | 62.58 | 64.27 | 61.94 | 63.00 | 481,370 | +1.70(+2.77%) |
Mar 06, 2019 | 61.58 | 62.07 | 60.67 | 61.30 | 437,100 | -0.37(-0.60%) |
Mar 05, 2019 | 61.66 | 62.21 | 61.40 | 61.67 | 451,221 | +0.27(+0.44%) |
Mar 04, 2019 | 60.24 | 61.95 | 59.73 | 61.40 | 465,353 | +1.34(+2.23%) |
Mar 01, 2019 | 59.91 | 60.25 | 58.38 | 60.06 | 300,900 | +0.56(+0.94%) |
Feb 28, 2019 | 59.18 | 59.96 | 57.56 | 59.50 | 401,486 | -0.18(-0.30%) |
Feb 27, 2019 | 59.92 | 60.48 | 57.71 | 59.68 | 325,661 | +0.06(+0.10%) |
Feb 26, 2019 | 58.01 | 61.00 | 56.88 | 59.62 | 663,545 | +0.92(+1.57%) |
Feb 25, 2019 | 58.93 | 59.51 | 58.38 | 58.70 | 315,368 | +0.62(+1.07%) |
Feb 22, 2019 | 58.02 | 58.26 | 57.21 | 58.08 | 201,000 | +0.28(+0.48%) |
Feb 21, 2019 | 56.94 | 57.86 | 56.29 | 57.80 | 203,791 | +0.52(+0.91%) |
Feb 20, 2019 | 57.83 | 58.35 | 56.81 | 57.28 | 291,542 | -0.59(-1.02%) |
Feb 19, 2019 | 57.91 | 58.92 | 57.77 | 57.87 | 231,573 | -0.21(-0.36%) |
Feb 15, 2019 | 56.97 | 58.34 | 56.27 | 58.08 | 290,700 | +1.56(+2.76%) |
Feb 14, 2019 | 55.69 | 56.90 | 55.69 | 56.52 | 309,960 | +0.45(+0.80%) |
Feb 13, 2019 | 56.38 | 56.46 | 54.61 | 56.07 | 235,767 | -0.22(-0.39%) |
Feb 12, 2019 | 53.78 | 56.91 | 53.78 | 56.29 | 367,032 | +2.97(+5.57%) |
Feb 11, 2019 | 53.06 | 53.68 | 52.48 | 53.32 | 213,868 | +0.48(+0.91%) |
Feb 08, 2019 | 52.80 | 53.11 | 52.16 | 52.84 | 99,300 | -0.21(-0.40%) |
Feb 07, 2019 | 53.04 | 53.72 | 52.31 | 53.05 | 168,005 | +0.25(+0.47%) |
Feb 06, 2019 | 54.85 | 55.18 | 52.65 | 52.80 | 168,040 | -2.06(-3.76%) |
Feb 05, 2019 | 53.94 | 54.93 | 53.82 | 54.86 | 231,546 | +1.05(+1.95%) |
Feb 04, 2019 | 53.25 | 53.86 | 52.61 | 53.81 | 128,737 | +0.61(+1.15%) |
Feb 01, 2019 | 53.05 | 54.80 | 52.83 | 53.20 | 503,500 | +0.39(+0.74%) |
Jan 31, 2019 | 50.17 | 53.07 | 49.56 | 52.81 | 637,674 | +2.83(+5.66%) |
Jan 30, 2019 | 49.94 | 50.16 | 48.34 | 49.98 | 288,098 | +0.26(+0.52%) |
Jan 29, 2019 | 48.95 | 50.17 | 47.70 | 49.72 | 215,556 | +0.55(+1.12%) |
Jan 28, 2019 | 48.42 | 50.23 | 48.42 | 49.17 | 166,992 | +0.29(+0.59%) |
Jan 25, 2019 | 50.13 | 51.14 | 48.57 | 48.88 | 259,000 | -0.63(-1.27%) |
Jan 24, 2019 | 48.92 | 49.85 | 48.56 | 49.51 | 216,404 | +0.59(+1.21%) |
Jan 23, 2019 | 48.42 | 49.76 | 48.03 | 48.92 | 322,612 | +0.72(+1.49%) |
Jan 22, 2019 | 48.00 | 49.36 | 47.28 | 48.20 | 284,788 | -0.29(-0.60%) |
Jan 18, 2019 | 48.47 | 49.38 | 47.48 | 48.49 | 354,000 | +0.18(+0.37%) |
Jan 17, 2019 | 47.86 | 48.74 | 47.73 | 48.31 | 236,609 | +0.36(+0.75%) |
Jan 16, 2019 | 48.21 | 48.83 | 47.58 | 47.95 | 176,903 | -0.20(-0.42%) |
Jan 15, 2019 | 47.75 | 48.48 | 46.57 | 48.15 | 236,881 | -0.84(-1.71%) |
Jan 14, 2019 | 49.65 | 50.16 | 48.92 | 48.99 | 244,012 | -1.05(-2.10%) |
Jan 11, 2019 | 50.20 | 51.01 | 49.54 | 50.04 | 235,000 | -0.64(-1.26%) |
Jan 10, 2019 | 51.00 | 51.49 | 50.19 | 50.68 | 192,878 | -0.32(-0.63%) |
Jan 09, 2019 | 49.29 | 51.11 | 47.98 | 51.00 | 344,627 | +1.87(+3.81%) |
Jan 08, 2019 | 49.18 | 49.38 | 48.31 | 49.13 | 292,811 | +0.40(+0.82%) |
Jan 07, 2019 | 47.58 | 49.40 | 46.75 | 48.73 | 205,777 | +0.57(+1.18%) |
Jan 04, 2019 | 46.33 | 48.43 | 46.05 | 48.16 | 223,000 | +2.64(+5.80%) |
Jan 03, 2019 | 44.83 | 45.97 | 44.35 | 45.52 | 262,628 | +0.18(+0.40%) |
Jan 02, 2019 | 44.31 | 46.16 | 43.71 | 45.34 | 208,993 | +0.34(+0.76%) |
Dec 31, 2018 | 45.07 | 45.68 | 44.20 | 45.00 | 264,300 | +0.10(+0.22%) |
Dec 28, 2018 | 45.04 | 45.89 | 44.20 | 44.90 | 193,200 | +0.10(+0.22%) |
Dec 27, 2018 | 43.36 | 44.82 | 43.17 | 44.80 | 258,278 | +0.52(+1.17%) |
Dec 26, 2018 | 42.47 | 44.38 | 41.27 | 44.28 | 260,152 | +1.98(+4.68%) |
Dec 24, 2018 | 43.97 | 44.15 | 41.32 | 42.30 | 240,200 | -2.04(-4.60%) |
Dec 21, 2018 | 43.89 | 45.32 | 43.34 | 44.34 | 1,456,500 | +0.53(+1.21%) |
Dec 20, 2018 | 43.67 | 44.69 | 43.13 | 43.81 | 395,047 | -0.19(-0.43%) |
Dec 19, 2018 | 44.88 | 46.64 | 43.98 | 44.00 | 399,662 | -0.87(-1.94%) |
Dec 18, 2018 | 44.86 | 46.09 | 44.59 | 44.87 | 398,517 | +0.22(+0.49%) |
Dec 17, 2018 | 44.85 | 45.89 | 44.43 | 44.65 | 264,056 | -0.75(-1.65%) |
Dec 14, 2018 | 45.78 | 47.03 | 45.13 | 45.40 | 189,600 | -1.06(-2.28%) |
Dec 13, 2018 | 47.91 | 48.21 | 46.19 | 46.46 | 260,290 | -1.30(-2.72%) |
Dec 12, 2018 | 47.42 | 48.55 | 46.78 | 47.76 | 258,580 | +1.02(+2.18%) |
Dec 11, 2018 | 48.00 | 48.37 | 46.45 | 46.74 | 303,253 | -0.39(-0.83%) |
Dec 10, 2018 | 47.19 | 47.50 | 45.61 | 47.13 | 295,142 | -0.04(-0.08%) |
Dec 07, 2018 | 48.18 | 49.33 | 47.13 | 47.17 | 277,700 | -1.00(-2.08%) |
Dec 06, 2018 | 46.43 | 48.39 | 46.20 | 48.17 | 238,878 | +1.01(+2.14%) |
Dec 04, 2018 | 49.77 | 50.63 | 47.14 | 47.16 | 405,400 | -3.34(-6.61%) |
Dec 03, 2018 | 51.63 | 51.75 | 48.75 | 50.50 | 356,689 | -0.45(-0.88%) |
Nov 30, 2018 | 50.91 | 51.42 | 50.51 | 50.95 | 319,400 | -0.01(-0.02%) |
Nov 29, 2018 | 52.61 | 52.93 | 50.83 | 50.96 | 230,785 | -1.79(-3.39%) |
Nov 28, 2018 | 50.41 | 53.13 | 48.88 | 52.75 | 302,622 | +1.92(+3.78%) |
Nov 27, 2018 | 49.83 | 51.45 | 49.83 | 50.83 | 184,214 | +0.60(+1.19%) |
Nov 26, 2018 | 50.91 | 51.48 | 49.50 | 50.23 | 373,043 | +0.09(+0.18%) |
Nov 23, 2018 | 50.44 | 50.91 | 49.99 | 50.14 | 95,100 | -0.54(-1.07%) |
Nov 21, 2018 | 50.68 | 50.68 | 50.68 | 0 | +2.27(+4.69%) | |
Nov 20, 2018 | 46.85 | 49.32 | 46.85 | 48.41 | 355,762 | +0.62(+1.30%) |
Nov 19, 2018 | 48.46 | 48.55 | 47.19 | 47.79 | 231,830 | -0.73(-1.50%) |
Nov 16, 2018 | 47.56 | 48.73 | 46.72 | 48.52 | 624,900 | +0.88(+1.85%) |
Nov 15, 2018 | 49.02 | 49.02 | 46.65 | 47.64 | 502,275 | -2.09(-4.20%) |
Nov 14, 2018 | 50.82 | 52.05 | 49.24 | 49.73 | 253,594 | -0.36(-0.72%) |
Nov 13, 2018 | 50.97 | 52.20 | 50.08 | 50.09 | 265,261 | -0.48(-0.95%) |
Nov 12, 2018 | 50.85 | 51.87 | 50.16 | 50.57 | 336,079 | -0.74(-1.44%) |
Nov 09, 2018 | 52.84 | 53.78 | 50.65 | 51.31 | 673,600 | -1.82(-3.43%) |
Nov 08, 2018 | 53.08 | 54.76 | 51.40 | 53.13 | 534,702 | -0.20(-0.38%) |
Nov 07, 2018 | 52.00 | 54.21 | 50.69 | 53.33 | 596,253 | +1.24(+2.38%) |
Nov 06, 2018 | 55.98 | 55.98 | 50.06 | 52.09 | 731,000 | +2.64(+5.34%) |
Nov 05, 2018 | 49.51 | 49.73 | 48.28 | 49.45 | 318,744 | +0.13(+0.26%) |
Nov 02, 2018 | 49.44 | 49.64 | 48.14 | 49.32 | 299,500 | +0.00(+0.00%) |
Nov 01, 2018 | 45.57 | 50.73 | 44.96 | 49.32 | 697,525 | +3.70(+8.11%) |
Oct 31, 2018 | 45.97 | 46.58 | 45.44 | 45.62 | 780,164 | +0.14(+0.31%) |
Oct 30, 2018 | 42.37 | 45.66 | 42.18 | 45.48 | 414,504 | +2.46(+5.72%) |
Oct 29, 2018 | 44.75 | 45.53 | 42.44 | 43.02 | 340,459 | -1.09(-2.47%) |
Oct 26, 2018 | 44.40 | 45.09 | 42.87 | 44.11 | 431,100 | -1.08(-2.39%) |
Oct 25, 2018 | 44.68 | 45.70 | 44.55 | 45.19 | 296,735 | +0.93(+2.10%) |
Oct 24, 2018 | 45.64 | 47.14 | 44.18 | 44.26 | 457,900 | -1.53(-3.34%) |
Oct 23, 2018 | 43.98 | 46.39 | 43.98 | 45.79 | 439,623 | +1.06(+2.37%) |
Oct 22, 2018 | 44.22 | 45.20 | 43.86 | 44.73 | 382,528 | +0.73(+1.66%) |
Oct 19, 2018 | 45.07 | 45.75 | 43.94 | 44.00 | 480,700 | -1.08(-2.40%) |
Oct 18, 2018 | 49.40 | 49.40 | 44.85 | 45.08 | 918,785 | -4.94(-9.88%) |
Oct 17, 2018 | 52.13 | 52.13 | 49.44 | 50.02 | 260,906 | -2.38(-4.54%) |
Oct 16, 2018 | 50.86 | 52.81 | 50.00 | 52.40 | 354,568 | +2.01(+3.99%) |
Oct 15, 2018 | 50.45 | 51.21 | 49.18 | 50.39 | 357,235 | -0.53(-1.04%) |
Oct 12, 2018 | 52.91 | 52.98 | 50.67 | 50.92 | 289,300 | -1.06(-2.04%) |
Oct 11, 2018 | 52.22 | 53.88 | 51.95 | 51.98 | 336,043 | -0.43(-0.82%) |
Oct 10, 2018 | 52.43 | 53.96 | 51.73 | 52.41 | 359,814 | -0.11(-0.21%) |
Oct 09, 2018 | 54.41 | 54.87 | 52.37 | 52.52 | 286,124 | -2.23(-4.07%) |
Oct 08, 2018 | 53.04 | 54.99 | 53.03 | 54.75 | 314,021 | +1.33(+2.49%) |
Oct 05, 2018 | 54.09 | 54.09 | 51.22 | 53.42 | 438,900 | -1.01(-1.86%) |
Oct 04, 2018 | 54.66 | 55.12 | 53.77 | 54.43 | 232,163 | -0.39(-0.71%) |
Oct 03, 2018 | 55.32 | 55.32 | 54.40 | 54.82 | 283,063 | -0.30(-0.54%) |
Oct 02, 2018 | 56.21 | 56.80 | 55.09 | 55.12 | 233,301 | -1.30(-2.30%) |