Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 77.13 | 78.25 | 76.95 | 78.10 | 451,450 | +1.20(+1.56%) |
Sep 27, 2019 | 77.36 | 77.83 | 76.48 | 76.89 | 451,900 | -0.41(-0.53%) |
Sep 26, 2019 | 78.87 | 79.21 | 77.14 | 77.31 | 619,653 | -1.69(-2.14%) |
Sep 25, 2019 | 78.90 | 79.68 | 78.63 | 79.00 | 494,188 | -0.12(-0.15%) |
Sep 24, 2019 | 79.69 | 79.98 | 78.86 | 79.12 | 443,197 | -0.30(-0.37%) |
Sep 23, 2019 | 79.55 | 80.31 | 79.38 | 79.41 | 524,882 | -0.21(-0.26%) |
Sep 20, 2019 | 80.25 | 80.29 | 79.16 | 79.62 | 816,104 | -0.44(-0.55%) |
Sep 19, 2019 | 80.08 | 80.51 | 79.34 | 80.06 | 329,218 | +0.15(+0.18%) |
Sep 18, 2019 | 79.67 | 80.15 | 79.14 | 79.92 | 333,590 | +0.18(+0.22%) |
Sep 17, 2019 | 78.62 | 79.91 | 78.15 | 79.74 | 415,372 | +0.94(+1.20%) |
Sep 16, 2019 | 78.86 | 79.33 | 78.48 | 78.79 | 337,461 | -0.39(-0.50%) |
Sep 13, 2019 | 79.17 | 79.98 | 78.79 | 79.19 | 422,837 | +0.10(+0.12%) |
Sep 12, 2019 | 79.07 | 79.67 | 79.02 | 79.09 | 406,422 | +0.28(+0.35%) |
Sep 11, 2019 | 78.43 | 78.86 | 77.49 | 78.81 | 479,495 | +0.53(+0.68%) |
Sep 10, 2019 | 78.62 | 78.90 | 75.62 | 78.28 | 1,008,533 | -0.73(-0.92%) |
Sep 09, 2019 | 81.27 | 81.27 | 78.64 | 79.01 | 731,709 | -1.77(-2.19%) |
Sep 06, 2019 | 81.68 | 82.31 | 80.69 | 80.78 | 510,840 | -1.04(-1.27%) |
Sep 05, 2019 | 82.91 | 83.38 | 81.25 | 81.83 | 504,156 | -0.64(-0.78%) |
Sep 04, 2019 | 81.20 | 83.05 | 80.88 | 82.46 | 652,329 | +1.51(+1.86%) |
Sep 03, 2019 | 80.59 | 81.68 | 80.32 | 80.96 | 611,449 | -0.17(-0.21%) |
Aug 30, 2019 | 82.03 | 82.03 | 80.43 | 81.13 | 605,345 | -0.84(-1.03%) |
Aug 29, 2019 | 81.95 | 82.25 | 81.50 | 81.97 | 307,032 | +0.50(+0.61%) |
Aug 28, 2019 | 80.68 | 81.63 | 80.57 | 81.47 | 356,303 | +0.61(+0.75%) |
Aug 27, 2019 | 82.27 | 82.78 | 80.70 | 80.86 | 445,458 | -0.92(-1.13%) |
Aug 26, 2019 | 80.86 | 81.83 | 80.63 | 81.78 | 421,269 | +1.34(+1.67%) |
Aug 23, 2019 | 81.13 | 82.05 | 80.19 | 80.44 | 445,360 | -1.04(-1.27%) |
Aug 22, 2019 | 81.55 | 81.79 | 81.08 | 81.48 | 293,910 | +0.17(+0.20%) |
Aug 21, 2019 | 81.93 | 82.32 | 81.02 | 81.31 | 526,592 | -0.10(-0.12%) |
Aug 20, 2019 | 80.44 | 81.84 | 80.22 | 81.41 | 537,161 | +0.83(+1.03%) |
Aug 19, 2019 | 81.46 | 81.71 | 79.84 | 80.58 | 729,986 | -0.58(-0.71%) |
Aug 16, 2019 | 81.80 | 82.70 | 81.05 | 81.15 | 1,014,030 | +0.32(+0.40%) |
Aug 15, 2019 | 79.60 | 81.62 | 79.60 | 80.83 | 1,070,715 | +1.49(+1.88%) |
Aug 14, 2019 | 79.49 | 80.40 | 79.12 | 79.34 | 671,825 | -0.74(-0.93%) |
Aug 13, 2019 | 78.10 | 80.18 | 78.10 | 80.09 | 507,250 | +1.83(+2.34%) |
Aug 12, 2019 | 80.09 | 80.17 | 77.94 | 78.25 | 703,126 | -2.13(-2.64%) |
Aug 09, 2019 | 80.21 | 80.99 | 79.64 | 80.38 | 608,887 | -0.12(-0.15%) |
Aug 08, 2019 | 79.22 | 80.82 | 79.22 | 80.50 | 661,304 | +1.24(+1.57%) |
Aug 07, 2019 | 78.56 | 79.42 | 77.72 | 79.25 | 653,759 | +1.61(+2.07%) |
Aug 06, 2019 | 77.52 | 78.34 | 77.30 | 77.65 | 554,678 | +0.29(+0.38%) |
Aug 05, 2019 | 78.27 | 78.27 | 76.96 | 77.35 | 598,613 | -1.65(-2.08%) |
Aug 02, 2019 | 77.52 | 79.52 | 77.33 | 79.00 | 877,451 | +1.65(+2.13%) |
Aug 01, 2019 | 77.49 | 77.92 | 75.50 | 77.35 | 1,832,836 | -1.18(-1.50%) |
Jul 31, 2019 | 79.92 | 79.93 | 78.31 | 78.53 | 1,140,366 | -1.41(-1.76%) |
Jul 30, 2019 | 79.85 | 80.44 | 79.57 | 79.94 | 728,180 | -0.23(-0.28%) |
Jul 29, 2019 | 81.19 | 81.30 | 80.06 | 80.17 | 661,471 | -0.75(-0.93%) |
Jul 26, 2019 | 79.82 | 81.14 | 79.77 | 80.92 | 564,688 | +1.32(+1.66%) |
Jul 25, 2019 | 79.73 | 79.80 | 78.99 | 79.60 | 524,582 | +0.12(+0.15%) |
Jul 24, 2019 | 79.49 | 80.33 | 78.80 | 79.48 | 870,735 | +1.22(+1.56%) |
Jul 23, 2019 | 78.25 | 78.58 | 77.54 | 78.25 | 631,716 | +0.21(+0.26%) |
Jul 22, 2019 | 78.63 | 78.69 | 77.77 | 78.05 | 589,527 | -0.42(-0.54%) |
Jul 19, 2019 | 79.13 | 79.15 | 78.44 | 78.47 | 373,703 | -0.36(-0.46%) |
Jul 18, 2019 | 79.57 | 79.57 | 78.16 | 78.83 | 592,825 | -0.88(-1.11%) |
Jul 17, 2019 | 79.58 | 79.94 | 79.12 | 79.71 | 472,601 | +0.38(+0.48%) |
Jul 16, 2019 | 79.31 | 79.79 | 78.83 | 79.33 | 605,164 | +0.19(+0.24%) |
Jul 15, 2019 | 80.14 | 80.14 | 79.05 | 79.15 | 699,225 | -0.85(-1.07%) |
Jul 12, 2019 | 79.92 | 80.50 | 79.55 | 80.00 | 597,557 | +0.53(+0.67%) |
Jul 11, 2019 | 79.74 | 79.74 | 78.97 | 79.47 | 539,630 | -0.13(-0.16%) |
Jul 10, 2019 | 80.03 | 80.04 | 79.39 | 79.60 | 533,014 | -0.42(-0.53%) |
Jul 09, 2019 | 79.31 | 80.10 | 79.20 | 80.02 | 445,040 | +0.56(+0.70%) |
Jul 08, 2019 | 79.90 | 80.22 | 79.15 | 79.46 | 551,586 | -0.44(-0.55%) |
Jul 05, 2019 | 80.11 | 80.66 | 79.46 | 79.90 | 314,396 | -0.39(-0.49%) |
Jul 03, 2019 | 79.40 | 80.59 | 79.22 | 80.29 | 447,504 | +1.04(+1.31%) |
Jul 02, 2019 | 77.98 | 79.32 | 77.82 | 79.25 | 740,470 | +1.27(+1.63%) |
Jul 01, 2019 | 78.71 | 79.05 | 77.43 | 77.98 | 869,674 | -0.06(-0.08%) |
Jun 28, 2019 | 77.91 | 78.67 | 77.88 | 78.04 | 1,105,389 | -0.03(-0.04%) |
Jun 27, 2019 | 78.24 | 78.41 | 77.58 | 78.07 | 506,092 | +0.13(+0.16%) |
Jun 26, 2019 | 78.37 | 78.55 | 77.42 | 77.94 | 604,345 | -0.39(-0.50%) |
Jun 25, 2019 | 78.53 | 79.26 | 77.50 | 78.33 | 997,391 | -1.00(-1.26%) |
Jun 24, 2019 | 80.33 | 81.53 | 78.67 | 79.33 | 1,656,491 | +1.41(+1.81%) |
Jun 21, 2019 | 78.23 | 78.29 | 77.70 | 77.92 | 710,964 | -0.39(-0.50%) |
Jun 20, 2019 | 78.00 | 79.04 | 77.64 | 78.31 | 528,044 | +0.08(+0.10%) |
Jun 19, 2019 | 78.47 | 78.53 | 78.01 | 78.24 | 465,082 | -0.21(-0.26%) |
Jun 18, 2019 | 79.29 | 79.67 | 78.41 | 78.44 | 733,567 | -0.42(-0.53%) |
Jun 17, 2019 | 78.62 | 79.22 | 77.86 | 78.86 | 710,905 | +0.26(+0.34%) |
Jun 14, 2019 | 78.70 | 79.21 | 78.30 | 78.60 | 805,998 | -0.06(-0.07%) |
Jun 13, 2019 | 79.39 | 79.63 | 78.38 | 78.66 | 780,919 | -0.43(-0.54%) |
Jun 12, 2019 | 78.73 | 79.74 | 78.28 | 79.09 | 904,956 | +0.27(+0.35%) |
Jun 11, 2019 | 78.03 | 79.29 | 78.01 | 78.81 | 1,030,003 | +1.18(+1.51%) |
Jun 10, 2019 | 77.33 | 78.23 | 76.95 | 77.64 | 895,824 | +0.72(+0.94%) |
Jun 07, 2019 | 75.74 | 77.39 | 75.19 | 76.91 | 783,439 | +1.64(+2.17%) |
Jun 06, 2019 | 74.72 | 75.53 | 74.70 | 75.28 | 553,789 | +0.59(+0.79%) |
Jun 05, 2019 | 75.55 | 75.78 | 74.61 | 74.69 | 796,950 | -0.69(-0.91%) |
Jun 04, 2019 | 74.09 | 75.41 | 74.09 | 75.37 | 598,653 | +1.60(+2.16%) |
Jun 03, 2019 | 72.71 | 73.95 | 72.64 | 73.78 | 876,411 | +1.07(+1.47%) |
May 31, 2019 | 71.91 | 72.89 | 71.88 | 72.71 | 696,980 | +0.41(+0.56%) |
May 30, 2019 | 71.19 | 72.37 | 71.19 | 72.30 | 634,762 | +1.16(+1.63%) |
May 29, 2019 | 71.11 | 71.47 | 70.56 | 71.14 | 750,081 | -0.09(-0.12%) |
May 28, 2019 | 72.02 | 72.71 | 71.04 | 71.23 | 561,278 | -0.76(-1.06%) |
May 24, 2019 | 72.15 | 72.33 | 71.45 | 71.99 | 485,584 | +0.19(+0.27%) |
May 23, 2019 | 72.14 | 72.69 | 71.27 | 71.80 | 553,132 | -0.76(-1.05%) |
May 22, 2019 | 72.62 | 73.40 | 72.35 | 72.56 | 606,235 | -0.28(-0.39%) |
May 21, 2019 | 72.65 | 73.60 | 72.65 | 72.84 | 811,746 | +0.35(+0.48%) |
May 20, 2019 | 73.15 | 73.43 | 72.37 | 72.49 | 459,950 | -0.95(-1.29%) |
May 17, 2019 | 72.40 | 73.90 | 72.40 | 73.43 | 816,249 | +0.64(+0.88%) |
May 16, 2019 | 72.80 | 73.60 | 72.42 | 72.79 | 877,960 | +0.20(+0.27%) |
May 15, 2019 | 71.86 | 73.23 | 71.68 | 72.60 | 623,377 | +0.45(+0.62%) |
May 14, 2019 | 72.04 | 72.72 | 71.77 | 72.15 | 597,307 | +0.21(+0.30%) |
May 13, 2019 | 71.52 | 72.12 | 71.02 | 71.93 | 502,727 | -0.46(-0.63%) |
May 10, 2019 | 71.72 | 72.63 | 71.47 | 72.39 | 619,573 | +0.56(+0.77%) |
May 09, 2019 | 71.56 | 72.40 | 70.84 | 71.84 | 735,466 | -0.08(-0.11%) |
May 08, 2019 | 71.63 | 72.25 | 71.24 | 71.91 | 522,253 | +0.19(+0.26%) |
May 07, 2019 | 71.63 | 72.20 | 71.18 | 71.73 | 791,802 | -0.39(-0.54%) |
May 06, 2019 | 71.07 | 72.50 | 70.39 | 72.12 | 1,055,309 | -0.06(-0.08%) |
May 03, 2019 | 72.22 | 72.78 | 71.15 | 72.18 | 878,011 | +0.44(+0.61%) |
May 02, 2019 | 75.54 | 75.54 | 71.58 | 71.74 | 1,577,950 | +0.05(+0.07%) |
May 01, 2019 | 72.99 | 73.32 | 71.63 | 71.69 | 852,588 | -1.05(-1.45%) |
Apr 30, 2019 | 73.28 | 73.28 | 71.97 | 72.74 | 688,076 | -0.54(-0.73%) |
Apr 29, 2019 | 73.46 | 73.46 | 72.52 | 73.28 | 466,374 | -0.21(-0.29%) |
Apr 26, 2019 | 73.08 | 73.75 | 72.85 | 73.49 | 417,973 | +0.70(+0.96%) |
Apr 25, 2019 | 73.06 | 73.35 | 71.85 | 72.79 | 665,966 | -0.23(-0.32%) |
Apr 24, 2019 | 72.85 | 73.92 | 72.85 | 73.02 | 719,288 | +0.31(+0.43%) |
Apr 23, 2019 | 72.48 | 73.46 | 72.48 | 72.71 | 746,766 | +0.22(+0.31%) |
Apr 22, 2019 | 72.41 | 73.75 | 72.18 | 72.49 | 841,568 | -1.77(-2.39%) |
Apr 18, 2019 | 74.20 | 74.84 | 73.94 | 74.26 | 519,748 | +0.03(+0.04%) |
Apr 17, 2019 | 75.05 | 75.40 | 74.17 | 74.23 | 498,152 | -0.61(-0.82%) |
Apr 16, 2019 | 74.65 | 75.18 | 74.63 | 74.85 | 546,300 | +0.49(+0.66%) |
Apr 15, 2019 | 73.91 | 74.59 | 73.70 | 74.36 | 434,534 | +0.29(+0.39%) |
Apr 12, 2019 | 73.08 | 74.16 | 72.30 | 74.07 | 578,843 | +1.19(+1.63%) |
Apr 11, 2019 | 72.52 | 73.06 | 72.24 | 72.88 | 613,068 | +0.27(+0.38%) |
Apr 10, 2019 | 72.01 | 73.04 | 72.01 | 72.61 | 555,810 | +0.64(+0.89%) |
Apr 09, 2019 | 72.53 | 72.69 | 71.83 | 71.96 | 679,182 | -0.84(-1.15%) |
Apr 08, 2019 | 73.02 | 73.15 | 72.32 | 72.80 | 624,679 | -0.47(-0.64%) |
Apr 05, 2019 | 73.25 | 74.11 | 73.16 | 73.27 | 616,906 | -0.02(-0.03%) |
Apr 04, 2019 | 72.89 | 73.32 | 72.52 | 73.29 | 484,637 | +0.56(+0.76%) |
Apr 03, 2019 | 72.31 | 73.50 | 71.84 | 72.73 | 598,447 | -0.65(-0.89%) |
Apr 02, 2019 | 73.62 | 73.63 | 72.88 | 73.39 | 523,851 | -0.26(-0.36%) |
Apr 01, 2019 | 73.73 | 74.08 | 73.06 | 73.65 | 541,059 | +0.45(+0.61%) |
Mar 29, 2019 | 74.21 | 74.38 | 73.09 | 73.20 | 880,473 | -0.73(-0.99%) |
Mar 28, 2019 | 72.24 | 74.01 | 72.24 | 73.93 | 1,099,104 | +1.89(+2.62%) |
Mar 27, 2019 | 71.35 | 72.15 | 71.35 | 72.04 | 553,775 | +0.93(+1.30%) |
Mar 26, 2019 | 70.62 | 71.40 | 70.41 | 71.11 | 447,128 | +0.53(+0.75%) |
Mar 25, 2019 | 69.84 | 70.90 | 69.52 | 70.59 | 405,347 | +0.64(+0.92%) |
Mar 22, 2019 | 70.07 | 70.60 | 69.79 | 69.94 | 354,672 | -0.42(-0.60%) |
Mar 21, 2019 | 69.73 | 70.51 | 69.73 | 70.36 | 374,271 | +0.74(+1.06%) |
Mar 20, 2019 | 69.58 | 70.15 | 69.02 | 69.62 | 755,451 | -0.12(-0.17%) |
Mar 19, 2019 | 70.04 | 70.26 | 69.31 | 69.74 | 485,700 | -0.22(-0.32%) |
Mar 18, 2019 | 69.75 | 70.33 | 69.64 | 69.96 | 414,925 | +0.22(+0.32%) |
Mar 15, 2019 | 69.85 | 70.25 | 69.30 | 69.74 | 584,896 | -0.05(-0.07%) |
Mar 14, 2019 | 69.19 | 70.12 | 69.19 | 69.79 | 477,534 | +0.38(+0.55%) |
Mar 13, 2019 | 68.87 | 69.89 | 68.77 | 69.41 | 518,855 | +0.72(+1.05%) |
Mar 12, 2019 | 69.01 | 69.10 | 68.43 | 68.69 | 610,642 | -0.28(-0.41%) |
Mar 11, 2019 | 69.12 | 69.31 | 68.77 | 68.97 | 575,769 | +0.02(+0.03%) |
Mar 08, 2019 | 69.22 | 69.42 | 68.26 | 68.95 | 591,154 | -0.54(-0.78%) |
Mar 07, 2019 | 70.12 | 70.13 | 69.04 | 69.49 | 948,119 | -0.77(-1.09%) |
Mar 06, 2019 | 70.25 | 70.87 | 70.04 | 70.26 | 647,781 | +0.11(+0.15%) |
Mar 05, 2019 | 70.31 | 70.31 | 69.65 | 70.15 | 804,056 | -0.03(-0.04%) |
Mar 04, 2019 | 70.74 | 70.74 | 69.55 | 70.18 | 701,441 | -0.47(-0.66%) |
Mar 01, 2019 | 69.80 | 70.76 | 69.72 | 70.65 | 972,357 | +1.37(+1.97%) |
Feb 28, 2019 | 68.21 | 69.59 | 68.03 | 69.28 | 798,821 | +1.05(+1.53%) |
Feb 27, 2019 | 68.18 | 68.35 | 67.71 | 68.23 | 607,656 | +0.03(+0.04%) |
Feb 26, 2019 | 68.37 | 68.82 | 67.87 | 68.20 | 662,867 | -0.17(-0.26%) |
Feb 25, 2019 | 69.48 | 69.59 | 68.25 | 68.38 | 783,464 | -1.11(-1.59%) |
Feb 22, 2019 | 68.92 | 69.50 | 68.60 | 69.48 | 506,702 | +0.66(+0.96%) |
Feb 21, 2019 | 68.20 | 69.13 | 67.94 | 68.82 | 666,371 | +0.59(+0.87%) |
Feb 20, 2019 | 67.36 | 68.54 | 67.36 | 68.23 | 1,289,617 | +0.84(+1.25%) |
Feb 19, 2019 | 67.59 | 67.84 | 67.25 | 67.39 | 554,507 | -0.25(-0.37%) |
Feb 15, 2019 | 67.75 | 68.45 | 67.24 | 67.64 | 889,230 | -0.11(-0.16%) |
Feb 14, 2019 | 66.10 | 67.87 | 65.70 | 67.75 | 965,613 | +0.61(+0.91%) |
Feb 13, 2019 | 65.87 | 67.17 | 65.41 | 67.14 | 1,449,646 | +1.69(+2.58%) |
Feb 12, 2019 | 66.44 | 66.78 | 65.38 | 65.45 | 1,604,772 | -0.59(-0.90%) |
Feb 11, 2019 | 65.40 | 66.81 | 65.22 | 66.04 | 901,898 | +0.58(+0.89%) |
Feb 08, 2019 | 64.47 | 66.39 | 64.07 | 65.46 | 2,167,383 | +0.70(+1.08%) |
Feb 07, 2019 | 63.51 | 64.91 | 62.16 | 64.76 | 2,927,633 | -1.99(-2.98%) |
Feb 06, 2019 | 67.72 | 67.98 | 66.57 | 66.75 | 1,310,942 | -0.91(-1.35%) |
Feb 05, 2019 | 66.92 | 67.75 | 66.89 | 67.66 | 767,754 | +0.66(+0.98%) |
Feb 04, 2019 | 65.63 | 67.12 | 64.96 | 67.00 | 1,045,555 | +0.80(+1.22%) |
Feb 01, 2019 | 66.42 | 66.55 | 65.81 | 66.19 | 976,173 | -0.12(-0.18%) |
Jan 31, 2019 | 66.15 | 66.74 | 65.61 | 66.31 | 735,488 | +0.05(+0.07%) |
Jan 30, 2019 | 66.80 | 66.80 | 65.60 | 66.26 | 915,429 | -0.08(-0.12%) |
Jan 29, 2019 | 66.77 | 66.78 | 65.59 | 66.34 | 688,925 | -0.41(-0.61%) |
Jan 28, 2019 | 67.18 | 67.31 | 65.82 | 66.75 | 768,705 | -0.48(-0.72%) |
Jan 25, 2019 | 68.99 | 69.30 | 66.81 | 67.23 | 1,149,337 | -1.79(-2.60%) |
Jan 24, 2019 | 68.79 | 69.20 | 68.35 | 69.03 | 692,281 | +0.49(+0.72%) |
Jan 23, 2019 | 67.74 | 68.61 | 67.40 | 68.53 | 780,593 | +1.56(+2.33%) |
Jan 22, 2019 | 66.63 | 67.18 | 66.19 | 66.97 | 592,902 | +0.16(+0.25%) |
Jan 18, 2019 | 66.05 | 67.16 | 65.71 | 66.81 | 922,336 | +1.26(+1.92%) |
Jan 17, 2019 | 64.64 | 66.29 | 64.04 | 65.55 | 646,123 | +0.56(+0.87%) |
Jan 16, 2019 | 64.91 | 65.29 | 64.70 | 64.98 | 1,329,080 | -0.06(-0.09%) |
Jan 15, 2019 | 65.59 | 65.91 | 64.78 | 65.04 | 1,250,386 | -0.38(-0.58%) |
Jan 14, 2019 | 66.13 | 66.73 | 65.21 | 65.42 | 1,091,473 | -2.10(-3.12%) |
Jan 11, 2019 | 67.53 | 68.45 | 67.01 | 67.52 | 1,107,361 | -0.54(-0.80%) |
Jan 10, 2019 | 67.63 | 68.65 | 67.01 | 68.07 | 672,459 | +0.05(+0.07%) |
Jan 09, 2019 | 67.70 | 68.42 | 67.27 | 68.02 | 704,940 | +0.42(+0.62%) |
Jan 08, 2019 | 66.72 | 67.63 | 66.09 | 67.60 | 941,738 | +1.43(+2.15%) |
Jan 07, 2019 | 63.40 | 67.13 | 63.05 | 66.18 | 967,942 | +2.76(+4.36%) |
Jan 04, 2019 | 63.02 | 64.19 | 62.40 | 63.41 | 1,199,151 | +1.01(+1.62%) |
Jan 03, 2019 | 61.01 | 64.18 | 60.40 | 62.40 | 1,872,622 | +1.40(+2.29%) |
Jan 02, 2019 | 61.48 | 61.65 | 60.20 | 61.01 | 891,828 | -1.16(-1.87%) |
Dec 31, 2018 | 61.85 | 62.32 | 60.82 | 62.17 | 934,197 | +0.68(+1.10%) |
Dec 28, 2018 | 61.81 | 62.70 | 61.16 | 61.49 | 603,649 | -0.01(-0.02%) |
Dec 27, 2018 | 61.52 | 62.12 | 59.81 | 61.50 | 853,352 | -0.81(-1.31%) |
Dec 26, 2018 | 60.17 | 62.46 | 60.06 | 62.32 | 588,648 | +2.27(+3.78%) |
Dec 24, 2018 | 61.75 | 61.96 | 59.91 | 60.05 | 637,271 | -2.29(-3.67%) |
Dec 21, 2018 | 62.75 | 63.99 | 62.33 | 62.34 | 1,516,394 | -0.24(-0.39%) |
Dec 20, 2018 | 64.03 | 64.03 | 61.97 | 62.58 | 988,111 | -1.63(-2.54%) |
Dec 19, 2018 | 65.12 | 65.79 | 63.76 | 64.21 | 796,851 | -0.62(-0.96%) |
Dec 18, 2018 | 65.07 | 65.82 | 64.58 | 64.83 | 882,175 | +0.14(+0.21%) |
Dec 17, 2018 | 67.24 | 67.53 | 64.52 | 64.69 | 1,451,954 | -2.64(-3.92%) |
Dec 14, 2018 | 68.16 | 68.24 | 66.19 | 67.33 | 1,003,194 | -1.32(-1.92%) |
Dec 13, 2018 | 68.60 | 69.06 | 68.15 | 68.65 | 649,708 | +0.13(+0.18%) |
Dec 12, 2018 | 68.51 | 69.45 | 67.95 | 68.52 | 493,495 | +0.69(+1.01%) |
Dec 11, 2018 | 70.36 | 70.66 | 67.77 | 67.83 | 921,683 | -1.83(-2.63%) |
Dec 10, 2018 | 69.36 | 70.01 | 68.12 | 69.67 | 575,689 | +0.21(+0.31%) |
Dec 07, 2018 | 71.07 | 71.30 | 69.28 | 69.45 | 710,291 | -1.79(-2.52%) |
Dec 06, 2018 | 70.19 | 71.39 | 68.65 | 71.25 | 889,562 | +0.34(+0.48%) |
Dec 04, 2018 | 72.49 | 73.00 | 70.85 | 70.91 | 442,139 | -1.61(-2.22%) |
Dec 03, 2018 | 72.34 | 72.57 | 71.16 | 72.52 | 692,865 | +0.77(+1.07%) |
Nov 30, 2018 | 71.21 | 72.35 | 70.55 | 71.75 | 727,205 | +0.47(+0.65%) |
Nov 29, 2018 | 70.79 | 71.68 | 70.41 | 71.29 | 902,578 | +0.49(+0.70%) |
Nov 28, 2018 | 69.83 | 71.12 | 69.24 | 70.79 | 547,854 | +1.37(+1.97%) |
Nov 27, 2018 | 69.03 | 70.02 | 68.77 | 69.42 | 728,756 | +0.07(+0.10%) |
Nov 26, 2018 | 69.38 | 69.71 | 68.38 | 69.36 | 584,547 | +0.52(+0.76%) |
Nov 23, 2018 | 68.98 | 69.79 | 68.66 | 68.83 | 327,144 | -0.30(-0.44%) |
Nov 21, 2018 | 69.14 | 69.14 | 69.14 | 0 | +0.25(+0.36%) | |
Nov 20, 2018 | 67.98 | 68.94 | 67.52 | 68.88 | 808,009 | +0.13(+0.18%) |
Nov 19, 2018 | 70.46 | 70.82 | 68.15 | 68.76 | 999,444 | -1.89(-2.68%) |
Nov 16, 2018 | 68.04 | 70.86 | 67.46 | 70.65 | 970,255 | +1.66(+2.41%) |
Nov 15, 2018 | 69.18 | 69.38 | 67.22 | 68.99 | 1,276,964 | -0.82(-1.17%) |
Nov 14, 2018 | 70.06 | 71.06 | 68.95 | 69.81 | 713,148 | +0.04(+0.06%) |
Nov 13, 2018 | 70.80 | 71.34 | 69.24 | 69.77 | 711,671 | -1.04(-1.47%) |
Nov 12, 2018 | 72.11 | 72.37 | 70.62 | 70.81 | 652,021 | -1.08(-1.50%) |
Nov 09, 2018 | 72.13 | 72.48 | 71.20 | 71.89 | 748,885 | -0.25(-0.35%) |
Nov 08, 2018 | 71.07 | 72.31 | 71.07 | 72.15 | 692,474 | +1.01(+1.42%) |
Nov 07, 2018 | 70.57 | 71.15 | 69.97 | 71.13 | 591,070 | +0.75(+1.07%) |
Nov 06, 2018 | 69.60 | 70.42 | 69.44 | 70.38 | 963,210 | +0.92(+1.32%) |
Nov 05, 2018 | 69.57 | 70.15 | 69.18 | 69.46 | 748,589 | -0.12(-0.17%) |
Nov 02, 2018 | 69.38 | 69.97 | 68.86 | 69.58 | 920,095 | +0.38(+0.54%) |
Nov 01, 2018 | 70.50 | 70.50 | 68.98 | 69.20 | 919,357 | -0.81(-1.16%) |
Oct 31, 2018 | 71.18 | 71.44 | 69.96 | 70.01 | 699,569 | -0.73(-1.04%) |
Oct 30, 2018 | 68.60 | 70.89 | 68.20 | 70.75 | 1,122,209 | +2.39(+3.50%) |
Oct 29, 2018 | 71.04 | 71.33 | 67.60 | 68.35 | 1,185,997 | -1.83(-2.61%) |
Oct 26, 2018 | 70.57 | 70.66 | 68.57 | 70.19 | 1,175,355 | -0.93(-1.30%) |
Oct 25, 2018 | 67.25 | 71.67 | 67.25 | 71.11 | 1,649,425 | +3.24(+4.78%) |
Oct 24, 2018 | 70.17 | 70.41 | 66.80 | 67.87 | 1,522,177 | -2.14(-3.06%) |
Oct 23, 2018 | 69.43 | 70.18 | 68.49 | 70.01 | 1,501,520 | +0.08(+0.11%) |
Oct 22, 2018 | 70.52 | 70.89 | 69.59 | 69.94 | 603,283 | -0.12(-0.17%) |
Oct 19, 2018 | 71.33 | 71.73 | 69.75 | 70.05 | 742,045 | -0.96(-1.35%) |
Oct 18, 2018 | 71.61 | 72.21 | 70.76 | 71.01 | 747,554 | -0.79(-1.10%) |
Oct 17, 2018 | 71.74 | 72.24 | 70.44 | 71.80 | 834,078 | +0.21(+0.30%) |
Oct 16, 2018 | 70.72 | 71.64 | 70.19 | 71.59 | 638,300 | +0.99(+1.41%) |
Oct 15, 2018 | 69.61 | 71.13 | 69.61 | 70.59 | 600,023 | +1.12(+1.61%) |
Oct 12, 2018 | 69.24 | 70.20 | 68.60 | 69.47 | 685,770 | +1.01(+1.48%) |
Oct 11, 2018 | 69.06 | 69.56 | 68.29 | 68.46 | 1,138,646 | -1.05(-1.51%) |
Oct 10, 2018 | 70.84 | 71.20 | 69.46 | 69.51 | 839,817 | -1.31(-1.85%) |
Oct 09, 2018 | 69.23 | 72.24 | 68.75 | 70.82 | 1,024,142 | +1.80(+2.61%) |
Oct 08, 2018 | 69.20 | 70.28 | 68.61 | 69.02 | 621,654 | +0.19(+0.28%) |
Oct 05, 2018 | 68.99 | 69.45 | 68.42 | 68.83 | 525,028 | -0.14(-0.21%) |
Oct 04, 2018 | 69.36 | 69.60 | 68.59 | 68.97 | 486,623 | +0.41(+0.59%) |
Oct 03, 2018 | 69.40 | 69.70 | 68.41 | 68.57 | 755,150 | -0.60(-0.86%) |
Oct 02, 2018 | 70.13 | 70.15 | 68.73 | 69.16 | 1,080,611 | -1.04(-1.48%) |