Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 75.71 | 76.19 | 75.59 | 75.88 | 1,810,494 | +0.17(+0.23%) |
Sep 27, 2019 | 75.64 | 76.40 | 74.96 | 75.71 | 1,943,546 | +0.61(+0.82%) |
Sep 26, 2019 | 74.37 | 75.14 | 74.20 | 75.09 | 1,876,064 | +0.90(+1.21%) |
Sep 25, 2019 | 74.46 | 75.13 | 73.90 | 74.20 | 1,736,965 | +0.49(+0.67%) |
Sep 24, 2019 | 75.04 | 75.08 | 73.12 | 73.70 | 2,208,090 | -0.99(-1.32%) |
Sep 23, 2019 | 72.83 | 74.86 | 72.83 | 74.69 | 1,440,883 | +1.65(+2.25%) |
Sep 20, 2019 | 74.70 | 74.80 | 73.05 | 73.05 | 2,943,349 | -1.19(-1.60%) |
Sep 19, 2019 | 74.61 | 74.97 | 74.14 | 74.23 | 1,608,419 | -0.45(-0.61%) |
Sep 18, 2019 | 74.93 | 74.93 | 73.82 | 74.69 | 1,565,927 | -0.28(-0.38%) |
Sep 17, 2019 | 75.02 | 75.02 | 73.73 | 74.97 | 2,085,436 | -0.43(-0.57%) |
Sep 16, 2019 | 76.53 | 76.75 | 75.15 | 75.39 | 1,302,924 | -1.60(-2.08%) |
Sep 13, 2019 | 77.70 | 77.90 | 76.70 | 77.00 | 1,749,919 | -0.04(-0.06%) |
Sep 12, 2019 | 77.59 | 77.83 | 76.53 | 77.04 | 2,122,677 | -0.40(-0.52%) |
Sep 11, 2019 | 76.74 | 77.55 | 75.06 | 77.44 | 2,556,187 | +0.85(+1.11%) |
Sep 10, 2019 | 76.10 | 76.74 | 75.74 | 76.59 | 2,044,686 | +0.16(+0.21%) |
Sep 09, 2019 | 74.69 | 76.46 | 73.93 | 76.42 | 2,712,042 | +2.09(+2.81%) |
Sep 06, 2019 | 73.65 | 74.48 | 73.65 | 74.34 | 1,963,386 | +0.93(+1.27%) |
Sep 05, 2019 | 70.80 | 73.44 | 70.66 | 73.40 | 2,314,842 | +3.73(+5.36%) |
Sep 04, 2019 | 69.41 | 69.97 | 68.99 | 69.67 | 2,225,039 | +0.98(+1.43%) |
Sep 03, 2019 | 68.99 | 69.44 | 68.09 | 68.68 | 1,674,543 | -0.85(-1.22%) |
Aug 30, 2019 | 70.64 | 70.94 | 69.49 | 69.53 | 1,756,900 | -1.15(-1.62%) |
Aug 29, 2019 | 69.94 | 70.95 | 69.80 | 70.68 | 2,107,673 | +1.77(+2.57%) |
Aug 28, 2019 | 67.09 | 68.95 | 67.09 | 68.91 | 1,344,104 | +1.40(+2.07%) |
Aug 27, 2019 | 68.23 | 68.23 | 67.23 | 67.51 | 1,235,208 | -0.11(-0.16%) |
Aug 26, 2019 | 67.28 | 67.71 | 66.85 | 67.62 | 1,260,078 | +1.14(+1.71%) |
Aug 23, 2019 | 68.07 | 68.51 | 66.14 | 66.48 | 1,738,632 | -2.26(-3.28%) |
Aug 22, 2019 | 69.15 | 69.31 | 67.95 | 68.74 | 1,406,866 | +0.00(+0.00%) |
Aug 21, 2019 | 68.52 | 68.93 | 68.15 | 68.74 | 1,311,960 | +0.94(+1.39%) |
Aug 20, 2019 | 67.63 | 67.96 | 67.46 | 67.79 | 1,639,242 | -0.08(-0.11%) |
Aug 19, 2019 | 68.02 | 68.04 | 67.12 | 67.87 | 1,546,737 | +1.03(+1.54%) |
Aug 16, 2019 | 66.33 | 67.05 | 66.00 | 66.84 | 1,521,539 | +1.10(+1.68%) |
Aug 15, 2019 | 67.80 | 67.80 | 65.13 | 65.74 | 2,902,107 | -1.63(-2.42%) |
Aug 14, 2019 | 68.75 | 69.05 | 67.34 | 67.37 | 2,250,646 | -2.87(-4.08%) |
Aug 13, 2019 | 69.05 | 71.90 | 68.85 | 70.24 | 1,899,624 | +0.72(+1.04%) |
Aug 12, 2019 | 69.72 | 69.82 | 68.68 | 69.52 | 1,600,914 | -0.69(-0.98%) |
Aug 09, 2019 | 70.76 | 71.09 | 69.69 | 70.20 | 1,851,186 | -0.77(-1.09%) |
Aug 08, 2019 | 69.83 | 70.99 | 69.51 | 70.98 | 1,520,047 | +1.63(+2.35%) |
Aug 07, 2019 | 68.59 | 69.50 | 67.88 | 69.35 | 2,009,799 | +0.08(+0.11%) |
Aug 06, 2019 | 68.61 | 69.44 | 68.21 | 69.27 | 1,868,041 | +1.00(+1.47%) |
Aug 05, 2019 | 68.93 | 69.28 | 67.85 | 68.27 | 2,809,919 | -1.97(-2.80%) |
Aug 02, 2019 | 70.82 | 71.13 | 69.85 | 70.24 | 2,384,019 | -0.50(-0.71%) |
Aug 01, 2019 | 74.24 | 74.34 | 69.77 | 70.74 | 2,959,611 | -3.41(-4.60%) |
Jul 31, 2019 | 74.73 | 74.89 | 73.58 | 74.15 | 1,959,821 | -0.65(-0.87%) |
Jul 30, 2019 | 74.64 | 75.26 | 73.62 | 74.80 | 1,081,111 | -0.14(-0.19%) |
Jul 29, 2019 | 75.09 | 75.37 | 74.22 | 74.95 | 1,364,617 | -0.24(-0.32%) |
Jul 26, 2019 | 76.12 | 76.19 | 75.05 | 75.18 | 1,853,307 | -0.62(-0.82%) |
Jul 25, 2019 | 75.62 | 76.72 | 74.84 | 75.80 | 3,003,882 | +0.01(+0.01%) |
Jul 24, 2019 | 76.64 | 77.67 | 73.34 | 75.80 | 5,496,823 | +0.90(+1.20%) |
Jul 23, 2019 | 74.18 | 74.90 | 73.78 | 74.90 | 2,145,357 | +1.21(+1.65%) |
Jul 22, 2019 | 74.64 | 74.67 | 73.67 | 73.68 | 1,636,549 | -0.42(-0.57%) |
Jul 19, 2019 | 74.68 | 75.16 | 74.06 | 74.11 | 2,844,252 | +0.15(+0.21%) |
Jul 18, 2019 | 73.46 | 74.06 | 73.13 | 73.95 | 2,060,858 | +0.61(+0.83%) |
Jul 17, 2019 | 74.63 | 74.73 | 73.27 | 73.34 | 1,699,282 | -1.59(-2.12%) |
Jul 16, 2019 | 75.07 | 75.25 | 74.77 | 74.93 | 1,688,911 | -0.11(-0.15%) |
Jul 15, 2019 | 75.57 | 75.60 | 74.49 | 75.04 | 1,386,561 | -0.37(-0.50%) |
Jul 12, 2019 | 75.15 | 75.65 | 74.89 | 75.41 | 1,801,096 | +0.86(+1.15%) |
Jul 11, 2019 | 73.73 | 74.62 | 73.47 | 74.56 | 1,364,063 | +0.87(+1.19%) |
Jul 10, 2019 | 73.70 | 74.00 | 73.33 | 73.68 | 1,279,372 | +0.07(+0.09%) |
Jul 09, 2019 | 74.61 | 74.79 | 73.46 | 73.61 | 1,414,326 | -1.36(-1.81%) |
Jul 08, 2019 | 74.18 | 75.09 | 73.15 | 74.97 | 1,382,646 | +0.47(+0.63%) |
Jul 05, 2019 | 74.31 | 74.56 | 73.72 | 74.51 | 1,133,552 | -0.11(-0.15%) |
Jul 03, 2019 | 73.89 | 74.83 | 73.74 | 74.62 | 1,149,463 | +1.04(+1.41%) |
Jul 02, 2019 | 74.79 | 74.98 | 73.31 | 73.58 | 1,572,229 | -1.37(-1.82%) |
Jul 01, 2019 | 74.98 | 75.61 | 74.40 | 74.95 | 1,517,168 | +0.83(+1.12%) |
Jun 28, 2019 | 73.63 | 74.80 | 73.57 | 74.11 | 6,963,487 | +0.55(+0.75%) |
Jun 27, 2019 | 73.28 | 73.66 | 72.81 | 73.56 | 1,466,669 | +0.85(+1.17%) |
Jun 26, 2019 | 72.68 | 73.22 | 72.48 | 72.72 | 1,602,825 | +0.25(+0.34%) |
Jun 25, 2019 | 74.47 | 74.76 | 72.40 | 72.47 | 1,871,824 | -2.07(-2.78%) |
Jun 24, 2019 | 74.87 | 75.35 | 74.41 | 74.54 | 1,643,233 | -0.44(-0.59%) |
Jun 21, 2019 | 75.59 | 75.75 | 74.67 | 74.98 | 3,399,361 | -0.20(-0.27%) |
Jun 20, 2019 | 75.52 | 75.68 | 74.80 | 75.18 | 2,018,833 | +0.22(+0.29%) |
Jun 19, 2019 | 75.01 | 75.51 | 74.59 | 74.96 | 1,347,396 | +0.04(+0.06%) |
Jun 18, 2019 | 74.49 | 75.21 | 74.24 | 74.92 | 2,154,143 | +0.95(+1.28%) |
Jun 17, 2019 | 73.96 | 74.62 | 73.89 | 73.97 | 1,554,180 | -0.07(-0.09%) |
Jun 14, 2019 | 73.72 | 74.26 | 73.25 | 74.04 | 1,438,803 | +0.36(+0.50%) |
Jun 13, 2019 | 72.53 | 73.80 | 72.53 | 73.67 | 1,671,420 | +1.75(+2.43%) |
Jun 12, 2019 | 72.68 | 73.02 | 71.83 | 71.93 | 1,404,878 | -0.60(-0.83%) |
Jun 11, 2019 | 73.05 | 73.59 | 72.41 | 72.53 | 1,082,476 | -0.18(-0.25%) |
Jun 10, 2019 | 72.36 | 73.39 | 72.32 | 72.71 | 1,508,484 | +0.83(+1.16%) |
Jun 07, 2019 | 71.72 | 72.05 | 71.30 | 71.88 | 1,528,964 | +0.64(+0.91%) |
Jun 06, 2019 | 72.16 | 72.20 | 70.81 | 71.23 | 2,508,971 | -1.08(-1.49%) |
Jun 05, 2019 | 72.23 | 72.69 | 71.33 | 72.31 | 1,450,771 | +0.54(+0.75%) |
Jun 04, 2019 | 70.49 | 71.84 | 70.35 | 71.77 | 2,204,392 | +1.80(+2.58%) |
Jun 03, 2019 | 69.03 | 70.63 | 68.78 | 69.97 | 2,150,645 | +0.91(+1.32%) |
May 31, 2019 | 68.81 | 69.35 | 68.11 | 69.05 | 3,089,192 | -0.72(-1.03%) |
May 30, 2019 | 69.08 | 69.85 | 68.35 | 69.77 | 2,506,682 | +0.42(+0.61%) |
May 29, 2019 | 69.16 | 69.92 | 68.46 | 69.35 | 2,890,807 | -0.44(-0.63%) |
May 28, 2019 | 71.26 | 71.29 | 69.73 | 69.79 | 3,152,256 | -1.09(-1.53%) |
May 24, 2019 | 71.64 | 71.85 | 70.24 | 70.88 | 3,136,503 | -0.04(-0.06%) |
May 23, 2019 | 71.69 | 72.41 | 70.44 | 70.92 | 3,749,193 | -0.82(-1.14%) |
May 22, 2019 | 68.06 | 71.92 | 67.87 | 71.73 | 6,060,257 | -1.41(-1.92%) |
May 21, 2019 | 72.23 | 73.62 | 71.69 | 73.14 | 3,301,796 | +1.18(+1.64%) |
May 20, 2019 | 71.58 | 72.33 | 71.22 | 71.96 | 2,395,747 | -0.15(-0.21%) |
May 17, 2019 | 72.21 | 72.81 | 71.92 | 72.11 | 2,049,680 | -0.40(-0.55%) |
May 16, 2019 | 72.27 | 73.19 | 72.14 | 72.50 | 1,850,324 | +0.48(+0.66%) |
May 15, 2019 | 71.19 | 72.38 | 70.90 | 72.03 | 1,672,788 | +0.28(+0.39%) |
May 14, 2019 | 71.77 | 72.14 | 70.78 | 71.75 | 2,557,835 | +0.18(+0.26%) |
May 13, 2019 | 72.46 | 72.84 | 71.37 | 71.57 | 2,703,515 | -2.22(-3.00%) |
May 10, 2019 | 74.39 | 74.50 | 72.34 | 73.78 | 2,345,982 | -0.90(-1.20%) |
May 09, 2019 | 74.23 | 74.86 | 73.40 | 74.68 | 1,742,139 | +0.25(+0.34%) |
May 08, 2019 | 74.40 | 74.97 | 73.93 | 74.43 | 1,763,173 | +0.06(+0.09%) |
May 07, 2019 | 73.95 | 74.74 | 73.79 | 74.36 | 2,042,135 | -0.17(-0.23%) |
May 06, 2019 | 74.64 | 74.76 | 74.03 | 74.54 | 2,435,918 | -1.20(-1.58%) |
May 03, 2019 | 75.04 | 75.78 | 74.87 | 75.74 | 2,078,139 | +1.18(+1.58%) |
May 02, 2019 | 74.23 | 74.85 | 73.84 | 74.56 | 2,564,396 | +0.70(+0.95%) |
May 01, 2019 | 74.95 | 75.05 | 73.84 | 73.86 | 1,373,364 | -1.11(-1.48%) |
Apr 30, 2019 | 74.72 | 75.07 | 74.34 | 74.97 | 2,263,634 | -0.06(-0.08%) |
Apr 29, 2019 | 74.85 | 75.35 | 74.54 | 75.04 | 1,978,560 | -0.02(-0.03%) |
Apr 26, 2019 | 74.98 | 75.11 | 73.87 | 75.06 | 1,526,840 | +0.40(+0.54%) |
Apr 25, 2019 | 75.24 | 75.37 | 74.23 | 74.66 | 1,952,494 | -0.57(-0.76%) |
Apr 24, 2019 | 75.22 | 75.66 | 74.66 | 75.23 | 1,901,694 | +0.11(+0.15%) |
Apr 23, 2019 | 75.32 | 75.47 | 74.47 | 75.12 | 2,409,353 | -0.21(-0.27%) |
Apr 22, 2019 | 75.49 | 76.17 | 75.03 | 75.32 | 2,152,390 | -0.56(-0.73%) |
Apr 18, 2019 | 75.69 | 76.39 | 75.09 | 75.88 | 2,964,651 | +0.04(+0.05%) |
Apr 17, 2019 | 74.18 | 75.99 | 74.18 | 75.84 | 6,650,721 | +1.73(+2.34%) |
Apr 16, 2019 | 72.42 | 74.33 | 72.29 | 74.11 | 6,739,736 | +1.68(+2.32%) |
Apr 15, 2019 | 72.16 | 72.58 | 72.03 | 72.42 | 1,804,659 | +0.39(+0.54%) |
Apr 12, 2019 | 71.03 | 72.08 | 70.92 | 72.03 | 2,168,176 | +1.12(+1.58%) |
Apr 11, 2019 | 71.19 | 71.41 | 70.59 | 70.92 | 1,377,304 | -0.04(-0.06%) |
Apr 10, 2019 | 70.49 | 71.03 | 70.41 | 70.95 | 1,749,576 | +0.52(+0.74%) |
Apr 09, 2019 | 70.97 | 71.37 | 70.26 | 70.43 | 2,046,793 | -0.91(-1.27%) |
Apr 08, 2019 | 71.09 | 71.70 | 70.57 | 71.34 | 2,581,330 | +0.52(+0.74%) |
Apr 05, 2019 | 71.18 | 71.43 | 70.57 | 70.81 | 2,389,677 | -0.30(-0.42%) |
Apr 04, 2019 | 69.65 | 71.15 | 69.46 | 71.11 | 1,736,876 | +1.67(+2.40%) |
Apr 03, 2019 | 69.33 | 69.49 | 68.98 | 69.45 | 1,861,354 | +0.52(+0.76%) |
Apr 02, 2019 | 69.00 | 69.47 | 68.53 | 68.92 | 2,159,263 | -0.43(-0.62%) |
Apr 01, 2019 | 69.59 | 69.62 | 68.89 | 69.35 | 2,120,796 | +0.33(+0.48%) |
Mar 29, 2019 | 69.31 | 69.64 | 68.68 | 69.02 | 1,893,533 | -0.20(-0.29%) |
Mar 28, 2019 | 69.38 | 70.25 | 68.92 | 69.22 | 2,021,759 | +1.46(+2.16%) |
Mar 27, 2019 | 67.79 | 68.16 | 67.18 | 67.75 | 1,493,694 | +0.25(+0.36%) |
Mar 26, 2019 | 67.73 | 68.00 | 67.14 | 67.51 | 1,346,015 | +0.40(+0.59%) |
Mar 25, 2019 | 66.52 | 67.23 | 66.17 | 67.11 | 1,725,833 | +0.63(+0.94%) |
Mar 22, 2019 | 67.64 | 67.84 | 66.48 | 66.48 | 1,843,667 | -1.68(-2.47%) |
Mar 21, 2019 | 67.48 | 68.36 | 67.29 | 68.17 | 1,419,261 | +0.73(+1.08%) |
Mar 20, 2019 | 68.57 | 68.69 | 67.18 | 67.44 | 2,360,940 | -1.26(-1.84%) |
Mar 19, 2019 | 68.53 | 69.11 | 68.18 | 68.70 | 2,669,942 | +0.36(+0.52%) |
Mar 18, 2019 | 67.54 | 68.37 | 67.21 | 68.34 | 2,693,772 | +1.02(+1.51%) |
Mar 15, 2019 | 67.44 | 67.79 | 66.65 | 67.33 | 5,560,972 | -0.13(-0.19%) |
Mar 14, 2019 | 67.60 | 67.71 | 66.98 | 67.45 | 1,512,969 | -0.09(-0.13%) |
Mar 13, 2019 | 67.48 | 68.12 | 67.11 | 67.54 | 2,448,804 | +0.21(+0.32%) |
Mar 12, 2019 | 67.82 | 68.03 | 67.09 | 67.33 | 1,786,278 | -0.27(-0.40%) |
Mar 11, 2019 | 67.00 | 67.77 | 66.95 | 67.60 | 2,366,976 | +0.72(+1.08%) |
Mar 08, 2019 | 67.08 | 67.46 | 65.73 | 66.87 | 2,183,916 | -0.63(-0.93%) |
Mar 07, 2019 | 67.44 | 67.53 | 66.91 | 67.50 | 2,495,849 | +0.09(+0.13%) |
Mar 06, 2019 | 67.69 | 68.08 | 67.12 | 67.41 | 1,131,183 | -0.09(-0.13%) |
Mar 05, 2019 | 67.99 | 68.32 | 67.47 | 67.50 | 1,504,436 | -0.27(-0.40%) |
Mar 04, 2019 | 69.02 | 69.13 | 67.59 | 67.77 | 1,582,249 | -1.13(-1.64%) |
Mar 01, 2019 | 69.69 | 70.12 | 68.39 | 68.90 | 1,826,620 | -0.06(-0.09%) |
Feb 28, 2019 | 69.28 | 69.43 | 68.81 | 68.96 | 1,754,470 | -0.29(-0.42%) |
Feb 27, 2019 | 68.81 | 69.34 | 68.46 | 69.25 | 1,807,319 | +0.32(+0.46%) |
Feb 26, 2019 | 68.66 | 69.17 | 68.63 | 68.94 | 1,810,566 | +0.28(+0.41%) |
Feb 25, 2019 | 68.68 | 69.21 | 68.31 | 68.65 | 2,595,076 | +0.37(+0.54%) |
Feb 22, 2019 | 68.08 | 68.66 | 68.05 | 68.28 | 2,201,217 | +0.55(+0.82%) |
Feb 21, 2019 | 68.12 | 68.25 | 67.54 | 67.73 | 2,694,458 | -0.45(-0.66%) |
Feb 20, 2019 | 68.33 | 68.46 | 67.91 | 68.18 | 1,731,107 | -0.28(-0.41%) |
Feb 19, 2019 | 68.14 | 68.69 | 67.91 | 68.46 | 2,298,998 | -0.13(-0.20%) |
Feb 15, 2019 | 68.41 | 68.91 | 68.27 | 68.60 | 2,363,876 | +0.73(+1.08%) |
Feb 14, 2019 | 67.65 | 68.09 | 67.07 | 67.86 | 1,441,991 | -0.40(-0.59%) |
Feb 13, 2019 | 68.68 | 68.80 | 67.91 | 68.27 | 1,245,096 | -0.13(-0.18%) |
Feb 12, 2019 | 67.78 | 68.47 | 67.56 | 68.39 | 2,404,255 | +0.91(+1.35%) |
Feb 11, 2019 | 67.81 | 67.92 | 67.29 | 67.48 | 1,702,127 | -0.23(-0.34%) |
Feb 08, 2019 | 67.69 | 68.12 | 67.47 | 67.71 | 4,671,253 | -0.21(-0.30%) |
Feb 07, 2019 | 67.55 | 67.99 | 67.09 | 67.92 | 2,459,669 | -0.34(-0.50%) |
Feb 06, 2019 | 67.89 | 68.31 | 67.10 | 68.26 | 1,865,417 | +0.58(+0.85%) |
Feb 05, 2019 | 67.66 | 68.15 | 67.37 | 67.68 | 3,111,014 | +0.54(+0.80%) |
Feb 04, 2019 | 66.31 | 67.14 | 65.94 | 67.14 | 2,664,818 | +0.66(+0.99%) |
Feb 01, 2019 | 66.46 | 66.54 | 65.59 | 66.49 | 2,402,134 | +0.05(+0.07%) |
Jan 31, 2019 | 66.79 | 67.10 | 65.89 | 66.44 | 4,153,433 | -0.35(-0.52%) |
Jan 30, 2019 | 66.51 | 67.02 | 65.93 | 66.79 | 2,738,535 | +0.42(+0.63%) |
Jan 29, 2019 | 66.17 | 66.77 | 65.76 | 66.37 | 3,767,161 | +0.30(+0.45%) |
Jan 28, 2019 | 65.50 | 66.15 | 65.10 | 66.07 | 3,792,186 | +0.16(+0.24%) |
Jan 25, 2019 | 66.43 | 66.98 | 65.76 | 65.91 | 2,740,754 | +0.13(+0.19%) |
Jan 24, 2019 | 65.36 | 65.84 | 64.81 | 65.79 | 3,953,364 | +0.36(+0.54%) |
Jan 23, 2019 | 64.82 | 65.61 | 64.44 | 65.43 | 4,627,346 | +0.88(+1.37%) |
Jan 22, 2019 | 64.89 | 65.75 | 64.03 | 64.55 | 6,235,435 | -0.45(-0.69%) |
Jan 18, 2019 | 64.90 | 66.61 | 63.15 | 65.00 | 7,957,877 | +7.17(+12.39%) |
Jan 17, 2019 | 56.58 | 57.85 | 56.50 | 57.83 | 4,628,649 | +1.06(+1.86%) |
Jan 16, 2019 | 56.58 | 57.04 | 56.35 | 56.77 | 2,498,475 | -0.11(-0.19%) |
Jan 15, 2019 | 56.63 | 57.33 | 56.37 | 56.88 | 2,292,535 | +0.34(+0.60%) |
Jan 14, 2019 | 55.87 | 56.88 | 55.47 | 56.54 | 4,298,292 | +0.13(+0.24%) |
Jan 11, 2019 | 57.54 | 57.70 | 56.12 | 56.41 | 3,619,036 | -1.72(-2.96%) |
Jan 10, 2019 | 57.93 | 58.32 | 57.19 | 58.13 | 2,062,704 | -0.89(-1.51%) |
Jan 09, 2019 | 59.10 | 59.73 | 58.74 | 59.02 | 2,389,415 | +0.13(+0.21%) |
Jan 08, 2019 | 58.34 | 58.90 | 57.67 | 58.90 | 2,973,262 | +1.29(+2.23%) |
Jan 07, 2019 | 56.67 | 58.07 | 56.51 | 57.61 | 2,295,159 | +1.07(+1.88%) |
Jan 04, 2019 | 55.27 | 56.84 | 55.25 | 56.54 | 2,558,839 | +1.88(+3.44%) |
Jan 03, 2019 | 56.01 | 56.01 | 54.52 | 54.66 | 2,386,000 | -1.66(-2.94%) |
Jan 02, 2019 | 55.23 | 56.61 | 54.91 | 56.32 | 2,383,144 | +0.01(+0.01%) |
Dec 31, 2018 | 55.94 | 56.54 | 55.70 | 56.31 | 1,936,199 | +0.61(+1.09%) |
Dec 28, 2018 | 55.90 | 56.61 | 55.14 | 55.71 | 2,329,292 | +0.12(+0.21%) |
Dec 27, 2018 | 54.63 | 55.60 | 53.54 | 55.59 | 3,220,006 | +0.53(+0.96%) |
Dec 26, 2018 | 53.30 | 55.06 | 53.03 | 55.06 | 4,257,898 | +1.92(+3.61%) |
Dec 24, 2018 | 54.97 | 55.07 | 53.14 | 53.14 | 1,932,526 | -2.01(-3.65%) |
Dec 21, 2018 | 55.35 | 56.82 | 54.64 | 55.15 | 5,404,232 | -0.14(-0.26%) |
Dec 20, 2018 | 56.46 | 57.37 | 54.63 | 55.30 | 4,074,397 | -1.41(-2.49%) |
Dec 19, 2018 | 58.25 | 58.80 | 56.35 | 56.71 | 3,243,405 | -1.53(-2.63%) |
Dec 18, 2018 | 58.31 | 59.30 | 57.75 | 58.24 | 3,245,016 | +0.58(+1.00%) |
Dec 17, 2018 | 58.67 | 58.92 | 57.30 | 57.66 | 3,215,187 | -1.66(-2.79%) |
Dec 14, 2018 | 59.62 | 60.86 | 59.09 | 59.32 | 2,151,685 | -0.84(-1.40%) |
Dec 13, 2018 | 60.73 | 61.00 | 59.87 | 60.17 | 2,558,327 | -0.34(-0.56%) |
Dec 12, 2018 | 60.73 | 61.43 | 60.44 | 60.51 | 2,583,368 | +0.39(+0.66%) |
Dec 11, 2018 | 60.83 | 61.62 | 59.74 | 60.11 | 2,113,628 | -0.14(-0.24%) |
Dec 10, 2018 | 59.74 | 60.70 | 59.12 | 60.25 | 4,992,971 | +0.26(+0.43%) |
Dec 07, 2018 | 62.62 | 62.79 | 59.46 | 59.99 | 5,847,617 | -2.72(-4.33%) |
Dec 06, 2018 | 62.06 | 62.76 | 60.67 | 62.71 | 3,046,060 | -0.31(-0.49%) |
Dec 04, 2018 | 65.08 | 65.52 | 62.86 | 63.01 | 2,997,657 | -2.11(-3.24%) |
Dec 03, 2018 | 64.62 | 65.62 | 64.50 | 65.12 | 3,254,030 | +1.36(+2.14%) |
Nov 30, 2018 | 61.78 | 63.92 | 61.78 | 63.76 | 5,354,398 | +1.44(+2.30%) |
Nov 29, 2018 | 62.91 | 63.12 | 61.60 | 62.32 | 3,450,619 | -0.50(-0.80%) |
Nov 28, 2018 | 62.19 | 62.93 | 61.91 | 62.83 | 3,273,988 | +0.85(+1.37%) |
Nov 27, 2018 | 62.75 | 62.93 | 61.43 | 61.98 | 3,053,859 | -1.18(-1.86%) |
Nov 26, 2018 | 62.54 | 63.42 | 62.49 | 63.16 | 2,185,886 | +1.22(+1.96%) |
Nov 23, 2018 | 61.99 | 62.63 | 61.66 | 61.94 | 925,867 | -0.42(-0.68%) |
Nov 21, 2018 | 62.36 | 62.36 | 62.36 | 0 | +0.80(+1.30%) | |
Nov 20, 2018 | 61.43 | 62.58 | 61.01 | 61.56 | 2,888,385 | -1.19(-1.90%) |
Nov 19, 2018 | 64.32 | 64.73 | 62.21 | 62.76 | 2,497,574 | -1.79(-2.77%) |
Nov 16, 2018 | 65.58 | 65.58 | 64.22 | 64.54 | 3,055,029 | -1.40(-2.12%) |
Nov 15, 2018 | 64.85 | 66.29 | 64.00 | 65.94 | 2,724,013 | +0.16(+0.25%) |
Nov 14, 2018 | 66.29 | 67.44 | 65.52 | 65.78 | 1,769,951 | +0.27(+0.42%) |
Nov 13, 2018 | 65.38 | 66.53 | 65.18 | 65.50 | 1,632,104 | -0.07(-0.11%) |
Nov 12, 2018 | 66.14 | 67.02 | 65.41 | 65.57 | 2,289,713 | -0.44(-0.67%) |
Nov 09, 2018 | 67.52 | 67.80 | 65.78 | 66.01 | 3,210,063 | -1.92(-2.83%) |
Nov 08, 2018 | 67.49 | 67.99 | 66.47 | 67.93 | 3,006,918 | +0.33(+0.49%) |
Nov 07, 2018 | 67.03 | 67.70 | 66.44 | 67.60 | 2,580,966 | +0.57(+0.85%) |
Nov 06, 2018 | 67.52 | 67.57 | 66.27 | 67.03 | 2,555,706 | -0.78(-1.16%) |
Nov 05, 2018 | 67.15 | 68.10 | 66.27 | 67.81 | 2,304,537 | +0.84(+1.25%) |
Nov 02, 2018 | 67.23 | 68.01 | 65.88 | 66.98 | 2,309,058 | +0.21(+0.32%) |
Nov 01, 2018 | 64.89 | 66.97 | 64.54 | 66.76 | 2,341,728 | +1.76(+2.70%) |
Oct 31, 2018 | 65.43 | 66.07 | 64.98 | 65.01 | 3,811,900 | +0.32(+0.50%) |
Oct 30, 2018 | 64.09 | 64.76 | 63.46 | 64.69 | 3,604,295 | +1.09(+1.71%) |
Oct 29, 2018 | 63.06 | 64.33 | 63.02 | 63.59 | 4,292,332 | +1.39(+2.23%) |
Oct 26, 2018 | 61.62 | 62.78 | 60.90 | 62.21 | 3,964,450 | -0.05(-0.09%) |
Oct 25, 2018 | 60.83 | 62.56 | 60.72 | 62.26 | 4,959,260 | +1.71(+2.82%) |
Oct 24, 2018 | 62.03 | 62.26 | 60.46 | 60.55 | 4,629,753 | -0.40(-0.66%) |
Oct 23, 2018 | 60.24 | 61.38 | 59.15 | 60.95 | 4,444,859 | +0.09(+0.14%) |
Oct 22, 2018 | 61.15 | 62.20 | 60.14 | 60.87 | 4,959,285 | -0.13(-0.21%) |
Oct 19, 2018 | 65.88 | 67.41 | 60.97 | 60.99 | 9,183,959 | -7.32(-10.71%) |
Oct 18, 2018 | 69.99 | 70.02 | 67.81 | 68.31 | 4,070,027 | -1.72(-2.45%) |
Oct 17, 2018 | 70.54 | 70.58 | 69.38 | 70.03 | 3,305,643 | -0.29(-0.41%) |
Oct 16, 2018 | 68.88 | 70.39 | 68.80 | 70.32 | 2,547,605 | +1.60(+2.33%) |
Oct 15, 2018 | 68.49 | 69.18 | 68.24 | 68.72 | 2,603,011 | +0.14(+0.21%) |
Oct 12, 2018 | 68.26 | 69.02 | 67.90 | 68.58 | 3,273,810 | +1.54(+2.29%) |
Oct 11, 2018 | 67.61 | 68.83 | 66.42 | 67.04 | 5,674,941 | -0.60(-0.89%) |
Oct 10, 2018 | 72.48 | 72.48 | 67.56 | 67.64 | 4,148,620 | -4.97(-6.85%) |
Oct 09, 2018 | 72.45 | 73.26 | 72.15 | 72.61 | 3,402,961 | +0.15(+0.21%) |
Oct 08, 2018 | 71.30 | 72.61 | 71.05 | 72.47 | 3,014,235 | +0.72(+1.01%) |
Oct 05, 2018 | 71.72 | 72.24 | 71.05 | 71.74 | 2,567,744 | +0.02(+0.02%) |
Oct 04, 2018 | 73.44 | 73.49 | 71.49 | 71.73 | 4,616,736 | -1.84(-2.51%) |
Oct 03, 2018 | 73.43 | 73.93 | 73.19 | 73.57 | 4,293,764 | +0.58(+0.80%) |
Oct 02, 2018 | 73.57 | 73.83 | 72.85 | 72.99 | 5,028,223 | -0.28(-0.39%) |