Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 61.80 | 61.80 | 60.75 | 61.34 | 91,000 | -0.55(-0.89%) |
Nov 27, 2019 | 62.02 | 63.05 | 61.22 | 61.89 | 201,500 | +0.17(+0.28%) |
Nov 26, 2019 | 60.64 | 63.40 | 60.18 | 61.72 | 252,751 | +1.28(+2.12%) |
Nov 25, 2019 | 58.73 | 60.84 | 58.55 | 60.44 | 142,176 | +2.04(+3.49%) |
Nov 22, 2019 | 59.44 | 59.76 | 58.18 | 58.40 | 115,100 | -0.77(-1.30%) |
Nov 21, 2019 | 60.27 | 60.39 | 58.03 | 59.17 | 153,326 | -0.95(-1.58%) |
Nov 20, 2019 | 60.73 | 61.27 | 59.88 | 60.12 | 212,231 | -0.72(-1.18%) |
Nov 19, 2019 | 62.00 | 62.00 | 60.77 | 60.84 | 85,602 | -0.92(-1.49%) |
Nov 18, 2019 | 62.58 | 62.67 | 61.60 | 61.76 | 102,267 | -0.92(-1.47%) |
Nov 15, 2019 | 62.52 | 63.27 | 62.11 | 62.68 | 96,900 | +0.58(+0.93%) |
Nov 14, 2019 | 61.39 | 62.62 | 61.39 | 62.10 | 94,336 | +0.60(+0.98%) |
Nov 13, 2019 | 60.49 | 61.54 | 60.22 | 61.50 | 122,096 | +0.63(+1.03%) |
Nov 12, 2019 | 61.79 | 62.41 | 60.52 | 60.87 | 198,695 | -1.17(-1.89%) |
Nov 11, 2019 | 61.43 | 62.15 | 60.76 | 62.04 | 105,782 | +0.26(+0.42%) |
Nov 08, 2019 | 60.51 | 62.26 | 60.26 | 61.78 | 133,500 | +1.38(+2.28%) |
Nov 07, 2019 | 60.54 | 61.00 | 59.92 | 60.40 | 131,026 | +0.46(+0.77%) |
Nov 06, 2019 | 59.71 | 60.00 | 58.88 | 59.94 | 140,402 | +0.34(+0.57%) |
Nov 05, 2019 | 59.10 | 59.86 | 58.63 | 59.60 | 158,801 | +0.66(+1.11%) |
Nov 04, 2019 | 61.10 | 61.55 | 58.90 | 58.95 | 124,715 | -1.47(-2.43%) |
Nov 01, 2019 | 58.25 | 60.92 | 58.25 | 60.41 | 146,600 | +2.44(+4.20%) |
Oct 31, 2019 | 59.23 | 59.38 | 57.51 | 57.98 | 105,865 | -1.54(-2.59%) |
Oct 30, 2019 | 58.69 | 59.59 | 58.07 | 59.52 | 134,908 | +0.67(+1.14%) |
Oct 29, 2019 | 60.21 | 60.43 | 58.04 | 58.85 | 188,783 | -1.16(-1.93%) |
Oct 28, 2019 | 57.26 | 60.20 | 57.26 | 60.01 | 233,546 | +3.22(+5.67%) |
Oct 25, 2019 | 58.59 | 58.91 | 56.48 | 56.79 | 143,500 | -1.97(-3.35%) |
Oct 24, 2019 | 57.75 | 59.05 | 57.64 | 58.76 | 90,943 | +1.09(+1.89%) |
Oct 23, 2019 | 57.16 | 57.88 | 56.45 | 57.67 | 164,765 | +0.39(+0.68%) |
Oct 22, 2019 | 57.93 | 58.78 | 57.20 | 57.28 | 130,598 | -0.69(-1.19%) |
Oct 21, 2019 | 58.17 | 59.21 | 57.91 | 57.97 | 149,542 | +0.13(+0.22%) |
Oct 18, 2019 | 58.23 | 58.54 | 56.97 | 57.84 | 158,800 | -0.78(-1.33%) |
Oct 17, 2019 | 59.66 | 60.66 | 58.47 | 58.62 | 256,196 | -0.54(-0.91%) |
Oct 16, 2019 | 58.85 | 62.33 | 58.69 | 59.16 | 385,762 | +2.10(+3.68%) |
Oct 15, 2019 | 57.13 | 57.66 | 56.77 | 57.06 | 97,226 | -0.10(-0.17%) |
Oct 14, 2019 | 56.06 | 57.24 | 55.59 | 57.16 | 127,849 | +0.78(+1.38%) |
Oct 11, 2019 | 55.71 | 57.31 | 55.65 | 56.38 | 159,300 | +1.47(+2.68%) |
Oct 10, 2019 | 54.85 | 55.28 | 54.32 | 54.91 | 99,888 | +0.31(+0.57%) |
Oct 09, 2019 | 54.85 | 54.89 | 54.07 | 54.60 | 88,997 | +0.07(+0.13%) |
Oct 08, 2019 | 53.95 | 55.26 | 53.38 | 54.53 | 125,683 | +0.15(+0.28%) |
Oct 07, 2019 | 54.12 | 54.86 | 53.31 | 54.38 | 113,556 | -0.04(-0.07%) |
Oct 04, 2019 | 53.35 | 54.51 | 52.81 | 54.42 | 121,800 | +1.16(+2.18%) |
Oct 03, 2019 | 52.31 | 53.33 | 51.91 | 53.26 | 153,471 | +0.61(+1.16%) |
Oct 02, 2019 | 51.35 | 52.72 | 51.35 | 52.65 | 216,380 | +0.65(+1.25%) |
Oct 01, 2019 | 54.04 | 54.42 | 51.46 | 52.00 | 251,496 | -1.56(-2.91%) |
Sep 30, 2019 | 53.11 | 53.85 | 52.66 | 53.56 | 178,002 | +0.28(+0.53%) |
Sep 27, 2019 | 52.85 | 53.86 | 52.28 | 53.28 | 330,800 | +0.72(+1.37%) |
Sep 26, 2019 | 55.38 | 55.51 | 52.53 | 52.56 | 351,732 | -2.95(-5.31%) |
Sep 25, 2019 | 59.03 | 59.84 | 54.97 | 55.51 | 338,711 | -3.95(-6.64%) |
Sep 24, 2019 | 61.24 | 61.78 | 59.23 | 59.46 | 169,369 | -1.86(-3.03%) |
Sep 23, 2019 | 61.25 | 61.96 | 60.46 | 61.32 | 127,469 | +0.05(+0.08%) |
Sep 20, 2019 | 61.22 | 62.07 | 60.32 | 61.27 | 662,600 | +0.12(+0.20%) |
Sep 19, 2019 | 62.26 | 62.30 | 61.10 | 61.15 | 213,620 | -1.01(-1.62%) |
Sep 18, 2019 | 62.04 | 62.51 | 60.82 | 62.16 | 179,903 | -0.12(-0.19%) |
Sep 17, 2019 | 63.36 | 63.73 | 61.65 | 62.28 | 299,159 | -1.31(-2.06%) |
Sep 16, 2019 | 63.01 | 63.96 | 61.00 | 63.59 | 372,118 | +2.71(+4.45%) |
Sep 13, 2019 | 61.74 | 62.61 | 60.20 | 60.88 | 199,300 | -0.75(-1.22%) |
Sep 12, 2019 | 60.44 | 62.29 | 58.99 | 61.63 | 219,680 | +1.46(+2.43%) |
Sep 11, 2019 | 59.75 | 60.29 | 58.27 | 60.17 | 202,006 | +0.52(+0.87%) |
Sep 10, 2019 | 56.87 | 60.09 | 56.44 | 59.65 | 239,533 | +2.53(+4.43%) |
Sep 09, 2019 | 58.16 | 58.40 | 56.10 | 57.12 | 252,390 | +0.18(+0.32%) |
Sep 06, 2019 | 55.68 | 57.24 | 54.99 | 56.94 | 295,100 | +1.61(+2.91%) |
Sep 05, 2019 | 57.28 | 58.55 | 54.10 | 55.33 | 631,757 | +2.57(+4.87%) |
Sep 04, 2019 | 52.02 | 53.64 | 51.84 | 52.76 | 324,744 | +1.25(+2.43%) |
Sep 03, 2019 | 51.03 | 52.40 | 50.39 | 51.51 | 344,229 | -0.02(-0.04%) |
Aug 30, 2019 | 51.68 | 52.24 | 51.33 | 51.53 | 219,700 | +0.01(+0.02%) |
Aug 29, 2019 | 52.05 | 53.24 | 51.39 | 51.52 | 134,310 | +0.02(+0.04%) |
Aug 28, 2019 | 49.57 | 52.46 | 49.55 | 51.50 | 154,508 | +1.96(+3.96%) |
Aug 27, 2019 | 50.05 | 50.17 | 48.83 | 49.54 | 193,809 | -0.20(-0.40%) |
Aug 26, 2019 | 50.35 | 50.98 | 48.61 | 49.74 | 201,743 | -1.04(-2.05%) |
Aug 23, 2019 | 52.50 | 52.90 | 50.59 | 50.78 | 158,900 | -2.00(-3.79%) |
Aug 22, 2019 | 53.37 | 53.37 | 51.95 | 52.78 | 117,556 | -0.27(-0.51%) |
Aug 21, 2019 | 52.63 | 53.56 | 52.00 | 53.05 | 136,974 | +1.11(+2.14%) |
Aug 20, 2019 | 52.17 | 52.80 | 51.72 | 51.94 | 125,164 | -0.53(-1.01%) |
Aug 19, 2019 | 53.17 | 53.69 | 52.17 | 52.47 | 140,531 | -0.05(-0.10%) |
Aug 16, 2019 | 51.77 | 53.30 | 51.77 | 52.52 | 119,200 | +1.22(+2.38%) |
Aug 15, 2019 | 50.49 | 51.63 | 49.95 | 51.30 | 114,598 | +0.67(+1.32%) |
Aug 14, 2019 | 50.90 | 51.23 | 49.69 | 50.63 | 139,146 | -1.11(-2.15%) |
Aug 13, 2019 | 50.91 | 51.99 | 50.88 | 51.74 | 93,036 | +0.75(+1.47%) |
Aug 12, 2019 | 52.11 | 52.44 | 50.86 | 50.99 | 109,022 | -1.45(-2.77%) |
Aug 09, 2019 | 53.15 | 53.43 | 51.85 | 52.44 | 138,000 | -0.86(-1.61%) |
Aug 08, 2019 | 51.14 | 54.16 | 51.14 | 53.30 | 216,503 | +2.36(+4.63%) |
Aug 07, 2019 | 50.60 | 51.65 | 50.18 | 50.94 | 160,393 | -0.40(-0.78%) |
Aug 06, 2019 | 51.36 | 51.92 | 50.31 | 51.34 | 169,190 | +0.37(+0.73%) |
Aug 05, 2019 | 51.46 | 51.71 | 50.15 | 50.97 | 179,936 | -1.57(-2.99%) |
Aug 02, 2019 | 52.67 | 53.08 | 51.59 | 52.54 | 155,800 | -0.37(-0.70%) |
Aug 01, 2019 | 54.85 | 55.33 | 52.72 | 52.91 | 147,335 | -1.94(-3.54%) |
Jul 31, 2019 | 56.23 | 56.99 | 54.81 | 54.85 | 156,353 | -1.16(-2.07%) |
Jul 30, 2019 | 54.20 | 56.03 | 54.04 | 56.01 | 146,389 | +1.38(+2.53%) |
Jul 29, 2019 | 54.18 | 54.93 | 53.62 | 54.63 | 132,703 | +0.41(+0.76%) |
Jul 26, 2019 | 54.31 | 54.63 | 53.34 | 54.22 | 124,300 | -0.05(-0.09%) |
Jul 25, 2019 | 55.42 | 55.53 | 54.18 | 54.27 | 136,544 | -0.78(-1.42%) |
Jul 24, 2019 | 53.32 | 55.63 | 53.00 | 55.05 | 171,913 | +1.20(+2.23%) |
Jul 23, 2019 | 54.07 | 54.67 | 53.53 | 53.85 | 143,655 | -0.11(-0.20%) |
Jul 22, 2019 | 54.36 | 54.80 | 53.25 | 53.96 | 137,378 | -0.31(-0.57%) |
Jul 19, 2019 | 53.97 | 55.18 | 53.97 | 54.27 | 196,200 | +0.32(+0.59%) |
Jul 18, 2019 | 53.91 | 54.46 | 53.10 | 53.95 | 190,640 | -0.42(-0.77%) |
Jul 17, 2019 | 55.35 | 55.35 | 53.84 | 54.37 | 188,570 | -1.08(-1.95%) |
Jul 16, 2019 | 55.44 | 56.37 | 55.32 | 55.45 | 146,043 | +0.06(+0.11%) |
Jul 15, 2019 | 55.90 | 55.96 | 54.97 | 55.39 | 148,956 | -0.46(-0.82%) |
Jul 12, 2019 | 55.11 | 56.04 | 55.00 | 55.85 | 174,600 | +0.48(+0.87%) |
Jul 11, 2019 | 55.01 | 55.70 | 54.20 | 55.37 | 190,827 | +0.32(+0.58%) |
Jul 10, 2019 | 56.85 | 57.46 | 54.93 | 55.05 | 202,076 | -1.73(-3.05%) |
Jul 09, 2019 | 57.22 | 57.66 | 56.75 | 56.78 | 164,413 | -1.02(-1.76%) |
Jul 08, 2019 | 56.45 | 58.24 | 56.30 | 57.80 | 320,445 | +1.49(+2.65%) |
Jul 05, 2019 | 55.70 | 56.37 | 54.88 | 56.31 | 126,900 | +0.58(+1.04%) |
Jul 03, 2019 | 55.69 | 56.85 | 55.16 | 55.73 | 131,700 | +0.40(+0.72%) |
Jul 02, 2019 | 55.00 | 55.99 | 53.90 | 55.33 | 284,722 | +0.21(+0.38%) |
Jul 01, 2019 | 57.21 | 57.59 | 55.04 | 55.12 | 298,219 | -1.65(-2.91%) |
Jun 28, 2019 | 55.62 | 57.09 | 54.71 | 56.77 | 427,300 | +1.29(+2.33%) |
Jun 27, 2019 | 55.97 | 56.31 | 54.61 | 55.48 | 591,211 | -0.41(-0.73%) |
Jun 26, 2019 | 57.00 | 60.75 | 55.15 | 55.89 | 1,370,596 | -5.42(-8.84%) |
Jun 25, 2019 | 61.96 | 62.70 | 61.09 | 61.31 | 454,010 | -0.51(-0.82%) |
Jun 24, 2019 | 63.87 | 63.90 | 61.50 | 61.82 | 384,218 | -2.17(-3.39%) |
Jun 21, 2019 | 64.87 | 64.87 | 62.56 | 63.99 | 690,400 | -1.25(-1.92%) |
Jun 20, 2019 | 62.84 | 65.42 | 62.11 | 65.24 | 244,092 | +3.34(+5.40%) |
Jun 19, 2019 | 61.17 | 62.09 | 61.09 | 61.90 | 198,220 | +0.45(+0.73%) |
Jun 18, 2019 | 62.33 | 62.64 | 60.95 | 61.45 | 165,330 | -0.04(-0.07%) |
Jun 17, 2019 | 62.47 | 62.89 | 61.16 | 61.49 | 199,219 | -1.06(-1.69%) |
Jun 14, 2019 | 63.30 | 63.62 | 62.42 | 62.55 | 151,900 | -1.07(-1.68%) |
Jun 13, 2019 | 62.56 | 63.66 | 62.24 | 63.62 | 210,639 | +1.19(+1.91%) |
Jun 12, 2019 | 62.81 | 62.86 | 61.38 | 62.43 | 239,834 | -0.55(-0.87%) |
Jun 11, 2019 | 64.08 | 64.85 | 61.72 | 62.98 | 184,814 | -0.45(-0.71%) |
Jun 10, 2019 | 64.50 | 64.93 | 63.23 | 63.43 | 144,877 | -0.59(-0.92%) |
Jun 07, 2019 | 64.32 | 64.97 | 63.86 | 64.02 | 124,200 | -0.30(-0.47%) |
Jun 06, 2019 | 65.81 | 65.81 | 63.53 | 64.32 | 143,686 | -1.18(-1.80%) |
Jun 05, 2019 | 64.31 | 66.43 | 63.88 | 65.50 | 130,237 | +1.34(+2.09%) |
Jun 04, 2019 | 65.90 | 67.67 | 63.17 | 64.16 | 201,630 | -1.62(-2.46%) |
Jun 03, 2019 | 64.77 | 66.41 | 64.17 | 65.78 | 162,992 | +1.03(+1.59%) |
May 31, 2019 | 65.44 | 65.72 | 64.52 | 64.75 | 117,500 | -1.69(-2.54%) |
May 30, 2019 | 66.86 | 67.85 | 66.08 | 66.44 | 119,694 | -0.41(-0.61%) |
May 29, 2019 | 66.64 | 67.43 | 66.16 | 66.85 | 107,001 | -0.35(-0.52%) |
May 28, 2019 | 66.28 | 67.87 | 66.28 | 67.20 | 118,378 | +1.00(+1.51%) |
May 24, 2019 | 66.22 | 66.99 | 65.30 | 66.20 | 78,900 | +0.54(+0.82%) |
May 23, 2019 | 67.96 | 68.50 | 65.18 | 65.66 | 169,000 | -2.90(-4.23%) |
May 22, 2019 | 69.52 | 69.52 | 68.25 | 68.56 | 119,309 | -1.24(-1.78%) |
May 21, 2019 | 68.76 | 69.93 | 68.45 | 69.80 | 138,999 | +1.58(+2.32%) |
May 20, 2019 | 67.06 | 68.44 | 66.35 | 68.22 | 118,073 | +1.46(+2.19%) |
May 17, 2019 | 69.47 | 70.05 | 66.62 | 66.76 | 155,700 | -3.33(-4.75%) |
May 16, 2019 | 67.68 | 70.19 | 67.10 | 70.09 | 209,717 | +2.15(+3.16%) |
May 15, 2019 | 68.64 | 69.04 | 67.37 | 67.94 | 197,464 | -1.67(-2.40%) |
May 14, 2019 | 67.40 | 70.85 | 65.72 | 69.61 | 435,081 | +6.14(+9.67%) |
May 13, 2019 | 64.37 | 64.62 | 62.50 | 63.47 | 218,667 | -2.37(-3.60%) |
May 10, 2019 | 65.57 | 66.25 | 64.22 | 65.84 | 121,900 | +0.25(+0.38%) |
May 09, 2019 | 65.29 | 65.92 | 64.60 | 65.59 | 170,753 | -0.16(-0.24%) |
May 08, 2019 | 65.56 | 66.55 | 65.00 | 65.75 | 153,468 | +0.47(+0.72%) |
May 07, 2019 | 67.34 | 67.69 | 64.74 | 65.28 | 248,342 | -2.80(-4.11%) |
May 06, 2019 | 67.63 | 68.95 | 67.46 | 68.08 | 159,233 | -0.88(-1.28%) |
May 03, 2019 | 67.97 | 69.26 | 67.52 | 68.96 | 204,800 | +1.52(+2.25%) |
May 02, 2019 | 68.01 | 68.19 | 66.09 | 67.44 | 135,646 | -0.85(-1.24%) |
May 01, 2019 | 68.82 | 69.58 | 68.11 | 68.29 | 217,898 | -0.27(-0.39%) |
Apr 30, 2019 | 70.85 | 71.01 | 68.19 | 68.56 | 255,075 | -2.29(-3.23%) |
Apr 29, 2019 | 69.53 | 71.24 | 69.08 | 70.85 | 187,487 | +1.32(+1.90%) |
Apr 26, 2019 | 68.87 | 69.68 | 68.24 | 69.53 | 148,000 | +0.69(+1.00%) |
Apr 25, 2019 | 67.68 | 69.11 | 66.52 | 68.84 | 251,954 | +0.82(+1.21%) |
Apr 24, 2019 | 68.80 | 69.35 | 67.69 | 68.02 | 228,543 | -0.63(-0.92%) |
Apr 23, 2019 | 67.30 | 69.31 | 66.94 | 68.65 | 219,440 | +1.68(+2.51%) |
Apr 22, 2019 | 67.00 | 67.10 | 65.94 | 66.97 | 179,320 | -0.17(-0.25%) |
Apr 18, 2019 | 65.23 | 67.55 | 64.59 | 67.14 | 246,200 | +1.96(+3.01%) |
Apr 17, 2019 | 67.05 | 67.05 | 64.05 | 65.18 | 217,186 | -1.57(-2.35%) |
Apr 16, 2019 | 67.00 | 67.62 | 66.03 | 66.75 | 155,864 | +0.12(+0.18%) |
Apr 15, 2019 | 67.93 | 68.78 | 66.17 | 66.63 | 171,960 | -1.19(-1.75%) |
Apr 12, 2019 | 68.76 | 68.76 | 67.03 | 67.82 | 150,800 | -0.12(-0.18%) |
Apr 11, 2019 | 66.03 | 68.60 | 65.93 | 67.94 | 196,654 | +1.63(+2.46%) |
Apr 10, 2019 | 66.23 | 66.74 | 65.38 | 66.31 | 344,157 | +0.32(+0.48%) |
Apr 09, 2019 | 67.80 | 67.80 | 65.88 | 65.99 | 220,395 | -1.94(-2.86%) |
Apr 08, 2019 | 68.37 | 68.37 | 67.08 | 67.93 | 157,680 | -0.67(-0.98%) |
Apr 05, 2019 | 68.11 | 68.86 | 68.00 | 68.60 | 191,200 | +0.45(+0.66%) |
Apr 04, 2019 | 68.15 | 69.45 | 67.75 | 68.15 | 189,008 | -0.18(-0.26%) |
Apr 03, 2019 | 69.78 | 70.64 | 68.02 | 68.33 | 283,543 | -0.74(-1.07%) |
Apr 02, 2019 | 69.69 | 70.81 | 68.83 | 69.07 | 268,236 | -0.60(-0.86%) |
Apr 01, 2019 | 68.72 | 70.44 | 68.72 | 69.67 | 164,843 | +1.26(+1.84%) |
Mar 29, 2019 | 68.94 | 69.67 | 67.94 | 68.41 | 182,800 | -0.05(-0.07%) |
Mar 28, 2019 | 67.15 | 68.99 | 66.51 | 68.46 | 157,566 | +1.57(+2.35%) |
Mar 27, 2019 | 67.36 | 68.16 | 65.67 | 66.89 | 259,053 | -0.61(-0.90%) |
Mar 26, 2019 | 70.12 | 70.97 | 67.19 | 67.50 | 323,679 | -1.72(-2.48%) |
Mar 25, 2019 | 67.69 | 70.15 | 67.69 | 69.22 | 294,996 | +1.53(+2.26%) |
Mar 22, 2019 | 70.12 | 70.19 | 67.26 | 67.69 | 222,000 | -2.74(-3.89%) |
Mar 21, 2019 | 69.53 | 71.29 | 69.53 | 70.43 | 305,156 | +0.89(+1.28%) |
Mar 20, 2019 | 70.84 | 70.85 | 68.77 | 69.54 | 330,063 | -1.38(-1.95%) |
Mar 19, 2019 | 71.88 | 72.35 | 70.70 | 70.92 | 295,798 | -0.78(-1.09%) |
Mar 18, 2019 | 71.35 | 72.70 | 70.51 | 71.70 | 464,365 | +0.66(+0.93%) |
Mar 15, 2019 | 75.00 | 75.18 | 70.90 | 71.04 | 1,073,500 | -4.11(-5.47%) |
Mar 14, 2019 | 78.74 | 79.50 | 75.12 | 75.15 | 432,221 | -3.74(-4.74%) |
Mar 13, 2019 | 81.26 | 82.26 | 78.60 | 78.89 | 365,731 | -1.73(-2.15%) |
Mar 12, 2019 | 78.29 | 80.79 | 77.39 | 80.62 | 338,769 | +2.24(+2.86%) |
Mar 11, 2019 | 78.72 | 78.72 | 75.73 | 78.38 | 406,175 | -0.31(-0.39%) |
Mar 08, 2019 | 78.02 | 79.04 | 76.52 | 78.69 | 244,500 | -0.12(-0.15%) |
Mar 07, 2019 | 83.60 | 83.60 | 77.04 | 78.81 | 610,108 | -5.14(-6.12%) |
Mar 06, 2019 | 86.77 | 95.38 | 83.77 | 83.95 | 2,450,029 | +7.21(+9.40%) |
Mar 05, 2019 | 77.26 | 78.45 | 76.34 | 76.74 | 519,210 | -0.23(-0.30%) |
Mar 04, 2019 | 79.69 | 80.55 | 76.35 | 76.97 | 259,887 | -2.47(-3.11%) |
Mar 01, 2019 | 80.16 | 80.16 | 78.06 | 79.44 | 181,800 | -0.23(-0.29%) |
Feb 28, 2019 | 80.18 | 81.12 | 79.21 | 79.67 | 187,981 | -0.76(-0.94%) |
Feb 27, 2019 | 78.07 | 80.87 | 77.50 | 80.43 | 221,372 | +2.37(+3.04%) |
Feb 26, 2019 | 81.38 | 81.38 | 77.86 | 78.06 | 233,709 | -3.34(-4.10%) |
Feb 25, 2019 | 82.79 | 83.50 | 80.92 | 81.40 | 232,404 | -1.06(-1.29%) |
Feb 22, 2019 | 82.43 | 82.63 | 81.22 | 82.46 | 186,500 | +0.63(+0.77%) |
Feb 21, 2019 | 82.72 | 82.95 | 80.80 | 81.83 | 144,409 | -0.90(-1.09%) |
Feb 20, 2019 | 81.47 | 82.92 | 81.19 | 82.73 | 154,891 | +1.37(+1.68%) |
Feb 19, 2019 | 82.31 | 82.88 | 81.29 | 81.36 | 146,091 | -0.64(-0.78%) |
Feb 15, 2019 | 80.71 | 82.05 | 80.15 | 82.00 | 190,400 | +1.64(+2.04%) |
Feb 14, 2019 | 78.58 | 81.27 | 77.99 | 80.36 | 198,859 | +1.61(+2.04%) |
Feb 13, 2019 | 79.33 | 79.90 | 78.00 | 78.75 | 129,413 | -0.49(-0.62%) |
Feb 12, 2019 | 77.92 | 79.25 | 77.13 | 79.24 | 172,017 | +2.16(+2.80%) |
Feb 11, 2019 | 76.23 | 77.12 | 75.46 | 77.08 | 165,427 | +1.21(+1.59%) |
Feb 08, 2019 | 74.69 | 76.04 | 73.74 | 75.87 | 163,500 | +0.77(+1.03%) |
Feb 07, 2019 | 77.71 | 79.01 | 74.15 | 75.10 | 172,033 | -3.12(-3.99%) |
Feb 06, 2019 | 77.29 | 78.49 | 76.01 | 78.22 | 187,499 | +0.85(+1.10%) |
Feb 05, 2019 | 76.78 | 78.00 | 76.45 | 77.37 | 113,002 | +0.90(+1.18%) |
Feb 04, 2019 | 74.84 | 76.53 | 73.72 | 76.47 | 172,868 | +1.71(+2.29%) |
Feb 01, 2019 | 77.70 | 77.92 | 74.28 | 74.76 | 290,800 | -2.90(-3.73%) |
Jan 31, 2019 | 74.67 | 78.20 | 73.99 | 77.66 | 276,033 | +3.00(+4.02%) |
Jan 30, 2019 | 77.31 | 78.41 | 73.67 | 74.66 | 268,107 | -1.59(-2.09%) |
Jan 29, 2019 | 76.27 | 78.16 | 75.69 | 76.25 | 226,428 | +0.09(+0.12%) |
Jan 28, 2019 | 78.00 | 78.39 | 75.82 | 76.16 | 182,146 | -2.54(-3.23%) |
Jan 25, 2019 | 76.58 | 78.78 | 76.27 | 78.70 | 230,900 | +2.51(+3.29%) |
Jan 24, 2019 | 74.92 | 77.04 | 74.60 | 76.19 | 287,252 | +2.59(+3.52%) |
Jan 23, 2019 | 73.71 | 74.99 | 72.21 | 73.60 | 134,341 | +0.48(+0.66%) |
Jan 22, 2019 | 76.29 | 76.29 | 72.76 | 73.12 | 154,902 | -3.63(-4.73%) |
Jan 18, 2019 | 75.53 | 77.49 | 75.50 | 76.75 | 133,700 | +1.77(+2.36%) |
Jan 17, 2019 | 72.78 | 75.38 | 72.78 | 74.98 | 186,482 | +1.88(+2.57%) |
Jan 16, 2019 | 74.02 | 74.74 | 72.61 | 73.10 | 138,567 | -0.70(-0.95%) |
Jan 15, 2019 | 73.87 | 74.42 | 72.94 | 73.80 | 214,429 | +0.19(+0.26%) |
Jan 14, 2019 | 72.96 | 74.39 | 72.48 | 73.61 | 152,043 | -0.14(-0.19%) |
Jan 11, 2019 | 73.18 | 73.97 | 71.15 | 73.75 | 206,200 | +0.15(+0.20%) |
Jan 10, 2019 | 74.56 | 74.56 | 72.04 | 73.60 | 206,179 | -1.21(-1.62%) |
Jan 09, 2019 | 73.35 | 75.21 | 72.75 | 74.81 | 287,487 | +1.86(+2.55%) |
Jan 08, 2019 | 70.35 | 73.27 | 70.19 | 72.95 | 223,953 | +3.36(+4.83%) |
Jan 07, 2019 | 68.10 | 69.90 | 67.20 | 69.59 | 202,213 | +1.22(+1.78%) |
Jan 04, 2019 | 68.04 | 69.38 | 67.17 | 68.37 | 358,500 | +1.40(+2.09%) |
Jan 03, 2019 | 68.16 | 68.50 | 66.78 | 66.97 | 214,993 | -1.53(-2.23%) |
Jan 02, 2019 | 67.44 | 69.08 | 66.01 | 68.50 | 233,058 | +0.55(+0.81%) |
Dec 31, 2018 | 68.32 | 69.27 | 67.31 | 67.95 | 213,700 | +0.38(+0.56%) |
Dec 28, 2018 | 69.67 | 69.92 | 66.87 | 67.57 | 168,300 | -1.43(-2.07%) |
Dec 27, 2018 | 64.61 | 69.08 | 64.61 | 69.00 | 332,859 | +2.56(+3.85%) |
Dec 26, 2018 | 65.08 | 66.72 | 63.01 | 66.44 | 246,567 | +1.58(+2.44%) |
Dec 24, 2018 | 64.00 | 66.13 | 63.49 | 64.86 | 200,000 | +0.04(+0.06%) |
Dec 21, 2018 | 67.56 | 67.85 | 64.54 | 64.82 | 823,400 | -2.55(-3.79%) |
Dec 20, 2018 | 70.10 | 70.96 | 65.72 | 67.37 | 422,066 | -2.76(-3.94%) |
Dec 19, 2018 | 72.25 | 72.37 | 69.09 | 70.13 | 496,665 | -2.10(-2.91%) |
Dec 18, 2018 | 70.49 | 73.48 | 70.49 | 72.23 | 326,726 | +2.37(+3.39%) |
Dec 17, 2018 | 74.75 | 75.17 | 69.42 | 69.86 | 405,137 | -5.55(-7.36%) |
Dec 14, 2018 | 72.91 | 75.90 | 72.75 | 75.41 | 251,100 | +1.99(+2.71%) |
Dec 13, 2018 | 74.46 | 74.88 | 72.82 | 73.42 | 208,968 | -0.37(-0.50%) |
Dec 12, 2018 | 73.50 | 75.81 | 73.00 | 73.79 | 431,678 | +1.22(+1.68%) |
Dec 11, 2018 | 73.16 | 73.87 | 71.35 | 72.57 | 222,129 | +0.57(+0.79%) |
Dec 10, 2018 | 69.88 | 72.81 | 68.00 | 72.00 | 239,837 | +2.19(+3.14%) |
Dec 07, 2018 | 71.60 | 73.90 | 69.80 | 69.81 | 263,600 | -2.04(-2.84%) |
Dec 06, 2018 | 69.94 | 71.91 | 68.22 | 71.85 | 525,895 | +0.77(+1.08%) |
Dec 04, 2018 | 73.32 | 73.94 | 70.59 | 71.08 | 390,600 | -2.23(-3.04%) |