Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 81.32 | 82.08 | 78.13 | 78.62 | 192,400 | -3.46(-4.22%) |
Nov 27, 2019 | 81.37 | 82.85 | 81.37 | 82.08 | 51,300 | +0.84(+1.03%) |
Nov 26, 2019 | 81.20 | 82.58 | 80.70 | 81.24 | 273,366 | +0.54(+0.67%) |
Nov 25, 2019 | 80.00 | 81.17 | 79.17 | 80.70 | 108,806 | +1.18(+1.48%) |
Nov 22, 2019 | 78.50 | 79.54 | 78.20 | 79.52 | 54,500 | +1.18(+1.51%) |
Nov 21, 2019 | 80.00 | 80.00 | 77.96 | 78.34 | 136,981 | -1.94(-2.42%) |
Nov 20, 2019 | 76.08 | 80.31 | 75.00 | 80.28 | 222,652 | +4.29(+5.65%) |
Nov 19, 2019 | 76.40 | 77.69 | 73.96 | 75.99 | 137,917 | -0.52(-0.68%) |
Nov 18, 2019 | 77.20 | 79.04 | 75.44 | 76.51 | 293,001 | -2.64(-3.34%) |
Nov 15, 2019 | 75.63 | 86.28 | 75.63 | 79.15 | 467,500 | +3.79(+5.03%) |
Nov 14, 2019 | 77.15 | 78.69 | 74.63 | 75.36 | 224,427 | -2.43(-3.12%) |
Nov 13, 2019 | 79.00 | 79.00 | 76.63 | 77.79 | 222,205 | -1.81(-2.27%) |
Nov 12, 2019 | 80.44 | 81.29 | 79.34 | 79.60 | 112,257 | -1.40(-1.73%) |
Nov 11, 2019 | 80.37 | 81.05 | 79.52 | 81.00 | 66,614 | -0.13(-0.16%) |
Nov 08, 2019 | 80.15 | 81.38 | 78.50 | 81.13 | 73,900 | +0.99(+1.24%) |
Nov 07, 2019 | 79.16 | 80.70 | 78.78 | 80.14 | 89,320 | +1.65(+2.10%) |
Nov 06, 2019 | 79.21 | 79.21 | 77.63 | 78.49 | 71,893 | -0.63(-0.80%) |
Nov 05, 2019 | 81.90 | 82.75 | 78.55 | 79.12 | 112,433 | -2.31(-2.84%) |
Nov 04, 2019 | 80.52 | 81.75 | 80.52 | 81.43 | 119,685 | +1.43(+1.79%) |
Nov 01, 2019 | 80.21 | 81.80 | 78.58 | 80.00 | 88,600 | +1.23(+1.56%) |
Oct 31, 2019 | 79.32 | 79.32 | 76.65 | 78.77 | 95,557 | -0.53(-0.67%) |
Oct 30, 2019 | 79.15 | 79.46 | 78.02 | 79.30 | 105,830 | +0.16(+0.20%) |
Oct 29, 2019 | 81.47 | 81.47 | 78.44 | 79.14 | 131,687 | -2.44(-2.99%) |
Oct 28, 2019 | 77.86 | 82.14 | 77.86 | 81.58 | 114,676 | +4.19(+5.41%) |
Oct 25, 2019 | 78.63 | 79.98 | 76.50 | 77.39 | 107,000 | -1.84(-2.32%) |
Oct 24, 2019 | 75.76 | 79.36 | 75.18 | 79.23 | 132,905 | +3.35(+4.41%) |
Oct 23, 2019 | 76.60 | 76.60 | 73.89 | 75.88 | 205,678 | -0.93(-1.21%) |
Oct 22, 2019 | 78.00 | 78.77 | 76.63 | 76.81 | 200,850 | -1.03(-1.32%) |
Oct 21, 2019 | 76.70 | 79.38 | 76.70 | 77.84 | 105,379 | +1.36(+1.78%) |
Oct 18, 2019 | 82.03 | 82.58 | 76.47 | 76.48 | 181,600 | -6.20(-7.50%) |
Oct 17, 2019 | 83.28 | 84.62 | 81.73 | 82.68 | 266,722 | -0.50(-0.60%) |
Oct 16, 2019 | 82.05 | 83.54 | 80.21 | 83.18 | 133,399 | +1.16(+1.41%) |
Oct 15, 2019 | 79.94 | 82.16 | 79.69 | 82.02 | 157,115 | +1.88(+2.35%) |
Oct 14, 2019 | 78.59 | 80.40 | 78.26 | 80.14 | 275,853 | +1.01(+1.28%) |
Oct 11, 2019 | 79.13 | 80.73 | 78.43 | 79.13 | 257,300 | +1.12(+1.44%) |
Oct 10, 2019 | 77.39 | 78.26 | 76.71 | 78.01 | 137,813 | +1.27(+1.65%) |
Oct 09, 2019 | 75.62 | 77.35 | 75.25 | 76.74 | 97,978 | +2.34(+3.15%) |
Oct 08, 2019 | 74.31 | 75.56 | 73.83 | 74.40 | 78,505 | -0.81(-1.08%) |
Oct 07, 2019 | 74.39 | 75.43 | 74.32 | 75.21 | 58,778 | +0.33(+0.44%) |
Oct 04, 2019 | 74.11 | 75.68 | 73.40 | 74.88 | 126,200 | +0.31(+0.42%) |
Oct 03, 2019 | 72.65 | 74.87 | 72.09 | 74.57 | 172,014 | +1.29(+1.76%) |
Oct 02, 2019 | 73.01 | 73.90 | 71.70 | 73.28 | 110,228 | -0.14(-0.19%) |
Oct 01, 2019 | 74.20 | 76.92 | 72.75 | 73.42 | 256,119 | -0.58(-0.78%) |
Sep 30, 2019 | 70.48 | 74.64 | 70.25 | 74.00 | 289,776 | +3.88(+5.53%) |
Sep 27, 2019 | 71.19 | 74.23 | 68.97 | 70.12 | 278,300 | -1.40(-1.96%) |
Sep 26, 2019 | 70.89 | 72.18 | 70.79 | 71.52 | 77,459 | +0.32(+0.45%) |
Sep 25, 2019 | 69.46 | 71.41 | 66.99 | 71.20 | 130,852 | +1.75(+2.52%) |
Sep 24, 2019 | 70.72 | 70.82 | 68.09 | 69.45 | 221,048 | -1.90(-2.66%) |
Sep 23, 2019 | 72.89 | 73.72 | 70.34 | 71.35 | 186,312 | -1.75(-2.39%) |
Sep 20, 2019 | 73.67 | 73.70 | 72.31 | 73.10 | 181,100 | -0.40(-0.54%) |
Sep 19, 2019 | 73.64 | 73.96 | 72.67 | 73.50 | 111,943 | -0.36(-0.49%) |
Sep 18, 2019 | 73.51 | 74.49 | 72.41 | 73.86 | 81,694 | -0.11(-0.15%) |
Sep 17, 2019 | 72.31 | 74.09 | 72.17 | 73.97 | 166,748 | +0.70(+0.96%) |
Sep 16, 2019 | 71.97 | 73.66 | 71.43 | 73.27 | 77,210 | +0.58(+0.80%) |
Sep 13, 2019 | 74.10 | 74.31 | 72.43 | 72.69 | 103,800 | -1.05(-1.42%) |
Sep 12, 2019 | 73.74 | 74.15 | 72.09 | 73.74 | 85,787 | +0.74(+1.01%) |
Sep 11, 2019 | 71.21 | 73.12 | 70.00 | 73.00 | 106,151 | +2.18(+3.08%) |
Sep 10, 2019 | 71.45 | 72.01 | 69.83 | 70.82 | 167,951 | -1.25(-1.73%) |
Sep 09, 2019 | 72.49 | 73.86 | 71.53 | 72.07 | 125,830 | -0.05(-0.07%) |
Sep 06, 2019 | 71.65 | 73.09 | 71.16 | 72.12 | 149,100 | +0.97(+1.36%) |
Sep 05, 2019 | 69.93 | 71.83 | 68.64 | 71.15 | 224,489 | +2.05(+2.97%) |
Sep 04, 2019 | 70.64 | 70.64 | 68.81 | 69.10 | 145,379 | -0.30(-0.43%) |
Sep 03, 2019 | 71.15 | 72.53 | 68.48 | 69.40 | 265,774 | -2.53(-3.52%) |
Aug 30, 2019 | 67.98 | 71.99 | 67.40 | 71.93 | 327,500 | +4.18(+6.17%) |
Aug 29, 2019 | 65.92 | 68.10 | 65.67 | 67.75 | 149,641 | +2.46(+3.77%) |
Aug 28, 2019 | 65.27 | 66.34 | 65.00 | 65.29 | 110,830 | -0.39(-0.59%) |
Aug 27, 2019 | 67.56 | 68.75 | 65.34 | 65.68 | 232,442 | -1.17(-1.75%) |
Aug 26, 2019 | 68.88 | 69.13 | 66.61 | 66.85 | 148,062 | -0.02(-0.03%) |
Aug 23, 2019 | 67.97 | 69.01 | 66.48 | 66.87 | 153,900 | -1.13(-1.66%) |
Aug 22, 2019 | 69.97 | 71.28 | 66.82 | 68.00 | 76,599 | -2.17(-3.09%) |
Aug 21, 2019 | 72.60 | 72.60 | 69.85 | 70.17 | 110,623 | -1.86(-2.58%) |
Aug 20, 2019 | 72.15 | 73.04 | 72.01 | 72.03 | 200,694 | -0.30(-0.41%) |
Aug 19, 2019 | 70.21 | 75.00 | 70.21 | 72.33 | 372,363 | +2.99(+4.31%) |
Aug 16, 2019 | 66.69 | 69.75 | 66.08 | 69.34 | 213,100 | +3.34(+5.06%) |
Aug 15, 2019 | 65.30 | 66.96 | 65.21 | 66.00 | 416,164 | +1.12(+1.73%) |
Aug 14, 2019 | 64.00 | 65.70 | 63.78 | 64.88 | 369,865 | +0.52(+0.81%) |
Aug 13, 2019 | 62.00 | 66.12 | 62.00 | 64.36 | 338,881 | +2.01(+3.22%) |
Aug 12, 2019 | 62.40 | 63.67 | 61.97 | 62.35 | 166,197 | -0.40(-0.64%) |
Aug 09, 2019 | 65.01 | 66.19 | 61.12 | 62.75 | 380,600 | -2.25(-3.46%) |
Aug 08, 2019 | 64.83 | 65.74 | 64.43 | 65.00 | 318,905 | +0.71(+1.10%) |
Aug 07, 2019 | 66.00 | 67.69 | 64.04 | 64.29 | 280,576 | -2.06(-3.10%) |
Aug 06, 2019 | 66.00 | 68.00 | 64.41 | 66.35 | 384,934 | -2.60(-3.77%) |
Aug 05, 2019 | 71.78 | 71.78 | 67.68 | 68.95 | 357,185 | -4.81(-6.52%) |
Aug 02, 2019 | 74.39 | 75.32 | 72.19 | 73.76 | 215,900 | -1.79(-2.37%) |
Aug 01, 2019 | 77.25 | 79.04 | 75.35 | 75.55 | 370,163 | -2.00(-2.58%) |
Jul 31, 2019 | 79.40 | 79.50 | 76.81 | 77.55 | 373,863 | -2.05(-2.58%) |
Jul 30, 2019 | 82.21 | 82.21 | 79.51 | 79.60 | 264,365 | -3.32(-4.00%) |
Jul 29, 2019 | 83.44 | 83.50 | 82.09 | 82.92 | 199,507 | -0.87(-1.04%) |
Jul 26, 2019 | 85.23 | 85.72 | 82.83 | 83.79 | 171,600 | -1.65(-1.93%) |
Jul 25, 2019 | 82.70 | 85.53 | 81.25 | 85.44 | 221,596 | +2.82(+3.41%) |
Jul 24, 2019 | 81.99 | 84.09 | 78.83 | 82.62 | 137,658 | +0.36(+0.44%) |
Jul 23, 2019 | 80.67 | 82.61 | 80.36 | 82.26 | 93,928 | +2.19(+2.74%) |
Jul 22, 2019 | 79.87 | 82.06 | 79.02 | 80.07 | 141,797 | +0.46(+0.58%) |
Jul 19, 2019 | 80.00 | 80.66 | 78.82 | 79.61 | 124,400 | +0.39(+0.49%) |
Jul 18, 2019 | 79.00 | 79.89 | 78.58 | 79.22 | 496,572 | -0.12(-0.15%) |
Jul 17, 2019 | 78.15 | 79.97 | 77.73 | 79.34 | 106,158 | +0.63(+0.80%) |
Jul 16, 2019 | 77.44 | 79.05 | 76.86 | 78.71 | 114,166 | +1.67(+2.17%) |
Jul 15, 2019 | 77.75 | 79.11 | 76.34 | 77.04 | 101,824 | +0.09(+0.12%) |
Jul 12, 2019 | 77.10 | 78.12 | 76.32 | 76.95 | 121,000 | -0.18(-0.23%) |
Jul 11, 2019 | 76.33 | 78.52 | 76.33 | 77.13 | 135,969 | +1.08(+1.42%) |
Jul 10, 2019 | 76.30 | 77.04 | 75.28 | 76.05 | 108,710 | +0.17(+0.22%) |
Jul 09, 2019 | 74.11 | 76.06 | 74.11 | 75.88 | 169,062 | +1.58(+2.13%) |
Jul 08, 2019 | 75.66 | 75.66 | 73.30 | 74.30 | 113,839 | -1.66(-2.19%) |
Jul 05, 2019 | 75.21 | 76.19 | 74.13 | 75.96 | 135,400 | +0.51(+0.68%) |
Jul 03, 2019 | 76.93 | 77.44 | 74.85 | 75.45 | 89,000 | -1.21(-1.58%) |
Jul 02, 2019 | 77.21 | 77.21 | 75.54 | 76.66 | 101,965 | -0.62(-0.80%) |
Jul 01, 2019 | 77.11 | 79.95 | 75.69 | 77.28 | 286,042 | +1.78(+2.36%) |
Jun 28, 2019 | 74.84 | 75.50 | 73.33 | 75.50 | 134,400 | +1.06(+1.42%) |
Jun 27, 2019 | 73.73 | 75.42 | 73.68 | 74.44 | 173,208 | +0.11(+0.15%) |
Jun 26, 2019 | 70.95 | 74.33 | 70.37 | 74.33 | 238,803 | +4.22(+6.02%) |
Jun 25, 2019 | 73.11 | 73.72 | 59.36 | 70.11 | 1,124,957 | -4.38(-5.88%) |
Jun 24, 2019 | 74.77 | 75.13 | 72.64 | 74.49 | 153,220 | -0.16(-0.21%) |
Jun 21, 2019 | 76.82 | 76.82 | 74.57 | 74.65 | 173,500 | -2.57(-3.33%) |
Jun 20, 2019 | 75.00 | 77.90 | 73.51 | 77.22 | 208,207 | +3.12(+4.21%) |
Jun 19, 2019 | 73.88 | 74.99 | 73.17 | 74.10 | 121,536 | +0.41(+0.56%) |
Jun 18, 2019 | 70.95 | 73.97 | 70.67 | 73.69 | 147,824 | +3.48(+4.96%) |
Jun 17, 2019 | 71.24 | 72.69 | 70.19 | 70.21 | 138,387 | -0.56(-0.79%) |
Jun 14, 2019 | 71.40 | 71.90 | 70.77 | 70.77 | 102,700 | -0.97(-1.35%) |
Jun 13, 2019 | 72.74 | 73.44 | 71.17 | 71.74 | 108,182 | -0.97(-1.33%) |
Jun 12, 2019 | 74.01 | 74.44 | 71.83 | 72.71 | 212,687 | -1.79(-2.40%) |
Jun 11, 2019 | 73.12 | 74.63 | 72.91 | 74.50 | 157,226 | +2.24(+3.10%) |
Jun 10, 2019 | 71.96 | 73.61 | 71.39 | 72.26 | 179,095 | +1.18(+1.66%) |
Jun 07, 2019 | 69.63 | 71.53 | 69.05 | 71.08 | 201,700 | +1.53(+2.20%) |
Jun 06, 2019 | 69.45 | 70.19 | 68.40 | 69.55 | 117,427 | -0.05(-0.07%) |
Jun 05, 2019 | 70.45 | 71.61 | 68.26 | 69.60 | 167,326 | -0.39(-0.56%) |
Jun 04, 2019 | 70.37 | 70.64 | 69.02 | 69.99 | 282,943 | -0.37(-0.53%) |
Jun 03, 2019 | 70.79 | 72.28 | 69.77 | 70.36 | 224,035 | +0.01(+0.01%) |
May 31, 2019 | 69.58 | 71.18 | 69.21 | 70.35 | 346,800 | +0.24(+0.34%) |
May 30, 2019 | 68.20 | 70.15 | 67.97 | 70.11 | 229,708 | +1.91(+2.80%) |
May 29, 2019 | 68.54 | 69.66 | 67.47 | 68.20 | 263,410 | -1.80(-2.57%) |
May 28, 2019 | 68.33 | 70.54 | 67.24 | 70.00 | 505,119 | +1.89(+2.77%) |
May 24, 2019 | 69.07 | 69.83 | 67.17 | 68.11 | 241,600 | -0.58(-0.84%) |
May 23, 2019 | 67.65 | 69.33 | 66.61 | 68.69 | 464,232 | +0.05(+0.07%) |
May 22, 2019 | 71.25 | 71.25 | 68.14 | 68.64 | 232,527 | -2.96(-4.13%) |
May 21, 2019 | 72.07 | 72.94 | 71.31 | 71.60 | 327,818 | -0.05(-0.07%) |
May 20, 2019 | 71.41 | 71.82 | 70.01 | 71.65 | 358,136 | -0.24(-0.33%) |
May 17, 2019 | 70.58 | 72.42 | 70.02 | 71.89 | 299,300 | -0.11(-0.15%) |
May 16, 2019 | 72.40 | 73.61 | 71.25 | 72.00 | 477,859 | -0.19(-0.26%) |
May 15, 2019 | 71.51 | 72.65 | 71.39 | 72.19 | 312,001 | +0.25(+0.35%) |
May 14, 2019 | 72.35 | 73.51 | 71.76 | 71.94 | 326,464 | -0.07(-0.10%) |
May 13, 2019 | 71.73 | 73.55 | 70.80 | 72.01 | 716,674 | -2.06(-2.78%) |
May 10, 2019 | 75.34 | 81.44 | 73.25 | 74.07 | 626,100 | -10.21(-12.11%) |
May 09, 2019 | 85.53 | 85.53 | 80.17 | 84.28 | 588,572 | -2.27(-2.62%) |
May 08, 2019 | 87.83 | 88.97 | 86.41 | 86.55 | 149,564 | -1.70(-1.93%) |
May 07, 2019 | 91.06 | 91.96 | 87.83 | 88.25 | 395,905 | -3.65(-3.97%) |
May 06, 2019 | 91.87 | 93.33 | 90.34 | 91.90 | 415,219 | -2.50(-2.65%) |
May 03, 2019 | 94.04 | 94.95 | 93.56 | 94.40 | 100,900 | +1.08(+1.16%) |
May 02, 2019 | 92.95 | 94.98 | 91.83 | 93.32 | 108,907 | +0.22(+0.24%) |
May 01, 2019 | 92.86 | 94.25 | 91.86 | 93.10 | 216,922 | +0.76(+0.82%) |
Apr 30, 2019 | 93.58 | 94.24 | 91.85 | 92.34 | 378,234 | -1.53(-1.63%) |
Apr 29, 2019 | 94.24 | 97.08 | 93.66 | 93.87 | 312,516 | +0.08(+0.09%) |
Apr 26, 2019 | 92.23 | 93.89 | 91.60 | 93.79 | 208,300 | +1.53(+1.66%) |
Apr 25, 2019 | 94.79 | 95.99 | 91.77 | 92.26 | 358,944 | -2.76(-2.90%) |
Apr 24, 2019 | 92.00 | 95.18 | 90.84 | 95.02 | 780,911 | +2.93(+3.18%) |
Apr 23, 2019 | 92.86 | 93.43 | 91.73 | 92.09 | 401,274 | -0.80(-0.86%) |
Apr 22, 2019 | 93.31 | 93.65 | 92.61 | 92.89 | 106,934 | -0.03(-0.03%) |
Apr 18, 2019 | 92.16 | 93.49 | 90.91 | 92.92 | 359,400 | -0.35(-0.38%) |
Apr 17, 2019 | 92.54 | 93.82 | 90.31 | 93.27 | 285,193 | +1.17(+1.27%) |
Apr 16, 2019 | 90.92 | 93.08 | 90.65 | 92.10 | 424,140 | +2.04(+2.27%) |
Apr 15, 2019 | 89.88 | 90.42 | 87.57 | 90.06 | 294,343 | -0.14(-0.16%) |
Apr 12, 2019 | 89.65 | 90.78 | 88.56 | 90.20 | 118,000 | +2.39(+2.72%) |
Apr 11, 2019 | 88.25 | 88.57 | 86.78 | 87.81 | 103,626 | -0.84(-0.95%) |
Apr 10, 2019 | 87.65 | 89.37 | 87.36 | 88.65 | 308,662 | +1.03(+1.18%) |
Apr 09, 2019 | 87.60 | 88.11 | 87.27 | 87.62 | 103,663 | -0.27(-0.31%) |
Apr 08, 2019 | 87.51 | 88.72 | 87.18 | 87.89 | 158,396 | +0.37(+0.42%) |
Apr 05, 2019 | 86.09 | 87.67 | 85.20 | 87.52 | 159,800 | +1.99(+2.33%) |
Apr 04, 2019 | 85.21 | 86.35 | 84.72 | 85.53 | 224,296 | +0.73(+0.86%) |
Apr 03, 2019 | 87.22 | 88.00 | 84.55 | 84.80 | 232,835 | -1.63(-1.89%) |
Apr 02, 2019 | 84.01 | 86.74 | 82.64 | 86.43 | 292,785 | +2.64(+3.15%) |
Apr 01, 2019 | 79.90 | 86.11 | 79.90 | 83.79 | 442,770 | +5.91(+7.59%) |
Mar 29, 2019 | 75.00 | 78.27 | 74.48 | 77.88 | 392,000 | +3.08(+4.12%) |
Mar 28, 2019 | 73.58 | 74.90 | 73.33 | 74.80 | 225,221 | +1.12(+1.52%) |
Mar 27, 2019 | 73.64 | 74.24 | 73.33 | 73.68 | 184,638 | -0.31(-0.42%) |
Mar 26, 2019 | 72.50 | 73.99 | 72.50 | 73.99 | 179,106 | +1.25(+1.72%) |
Mar 25, 2019 | 72.35 | 72.85 | 71.26 | 72.74 | 225,456 | -1.09(-1.48%) |
Mar 22, 2019 | 74.64 | 74.90 | 73.34 | 73.83 | 181,200 | -1.07(-1.43%) |
Mar 21, 2019 | 73.32 | 74.97 | 72.47 | 74.90 | 209,952 | +1.09(+1.48%) |
Mar 20, 2019 | 74.00 | 74.32 | 71.60 | 73.81 | 312,217 | -0.74(-0.99%) |
Mar 19, 2019 | 73.75 | 74.67 | 72.56 | 74.55 | 302,954 | +1.13(+1.54%) |
Mar 18, 2019 | 72.39 | 73.75 | 72.02 | 73.42 | 304,922 | +1.15(+1.59%) |
Mar 15, 2019 | 70.25 | 73.24 | 70.19 | 72.27 | 335,500 | +2.27(+3.24%) |
Mar 14, 2019 | 69.51 | 70.20 | 68.78 | 70.00 | 311,088 | +0.69(+1.00%) |
Mar 13, 2019 | 67.56 | 69.84 | 67.56 | 69.31 | 147,208 | +1.25(+1.84%) |
Mar 12, 2019 | 69.39 | 69.88 | 67.52 | 68.06 | 145,693 | -1.28(-1.85%) |
Mar 11, 2019 | 66.85 | 70.20 | 66.31 | 69.34 | 236,963 | +3.28(+4.97%) |
Mar 08, 2019 | 65.50 | 66.29 | 64.32 | 66.06 | 206,800 | -0.39(-0.59%) |
Mar 07, 2019 | 66.83 | 67.09 | 65.31 | 66.45 | 208,471 | -0.95(-1.41%) |
Mar 06, 2019 | 70.32 | 70.32 | 67.39 | 67.40 | 302,930 | -2.65(-3.78%) |
Mar 05, 2019 | 68.13 | 70.40 | 67.03 | 70.05 | 295,006 | +1.72(+2.52%) |
Mar 04, 2019 | 70.75 | 71.33 | 67.47 | 68.33 | 305,759 | -2.25(-3.19%) |
Mar 01, 2019 | 69.72 | 71.91 | 68.59 | 70.58 | 620,900 | -1.68(-2.32%) |
Feb 28, 2019 | 73.45 | 74.63 | 71.29 | 72.26 | 395,912 | -1.04(-1.42%) |
Feb 27, 2019 | 71.14 | 73.53 | 70.91 | 73.30 | 243,712 | +2.25(+3.17%) |
Feb 26, 2019 | 73.86 | 73.86 | 70.34 | 71.05 | 153,673 | -3.02(-4.08%) |
Feb 25, 2019 | 73.76 | 75.84 | 72.97 | 74.07 | 308,137 | +2.45(+3.42%) |
Feb 22, 2019 | 69.93 | 71.78 | 69.72 | 71.62 | 207,100 | +2.01(+2.89%) |
Feb 21, 2019 | 72.13 | 72.60 | 67.88 | 69.61 | 290,375 | -2.42(-3.36%) |
Feb 20, 2019 | 71.97 | 72.62 | 71.30 | 72.03 | 293,364 | +0.20(+0.28%) |
Feb 19, 2019 | 71.74 | 73.20 | 71.08 | 71.83 | 211,212 | -0.24(-0.33%) |
Feb 15, 2019 | 71.28 | 72.43 | 70.75 | 72.07 | 409,800 | +1.85(+2.63%) |
Feb 14, 2019 | 69.71 | 70.29 | 68.69 | 70.22 | 111,236 | +0.04(+0.06%) |
Feb 13, 2019 | 71.45 | 73.31 | 69.96 | 70.18 | 257,285 | -0.81(-1.14%) |
Feb 12, 2019 | 69.97 | 71.55 | 69.74 | 70.99 | 127,522 | +1.85(+2.68%) |
Feb 11, 2019 | 68.86 | 69.18 | 67.97 | 69.14 | 78,268 | +1.18(+1.74%) |
Feb 08, 2019 | 68.31 | 68.33 | 66.83 | 67.96 | 112,700 | -0.34(-0.50%) |
Feb 07, 2019 | 70.25 | 71.28 | 68.04 | 68.30 | 75,498 | -2.54(-3.59%) |
Feb 06, 2019 | 73.53 | 73.53 | 70.54 | 70.84 | 87,526 | -2.68(-3.65%) |
Feb 05, 2019 | 71.82 | 73.98 | 71.82 | 73.52 | 168,754 | +1.94(+2.71%) |
Feb 04, 2019 | 70.53 | 71.90 | 70.53 | 71.58 | 67,009 | +1.01(+1.43%) |
Feb 01, 2019 | 69.91 | 73.50 | 69.89 | 70.57 | 221,300 | +0.93(+1.34%) |
Jan 31, 2019 | 66.83 | 70.36 | 66.77 | 69.64 | 131,893 | +2.95(+4.42%) |
Jan 30, 2019 | 66.85 | 67.39 | 65.65 | 66.69 | 266,842 | +0.38(+0.57%) |
Jan 29, 2019 | 67.41 | 68.28 | 66.13 | 66.31 | 199,180 | -1.11(-1.65%) |
Jan 28, 2019 | 67.52 | 68.80 | 66.49 | 67.42 | 117,469 | -0.58(-0.85%) |
Jan 25, 2019 | 69.34 | 70.81 | 67.45 | 68.00 | 300,500 | -0.45(-0.66%) |
Jan 24, 2019 | 66.11 | 68.46 | 66.11 | 68.45 | 115,736 | +2.05(+3.09%) |
Jan 23, 2019 | 66.28 | 67.30 | 65.87 | 66.40 | 278,114 | +0.15(+0.23%) |
Jan 22, 2019 | 67.40 | 67.44 | 65.03 | 66.25 | 346,757 | -1.60(-2.36%) |
Jan 18, 2019 | 67.65 | 68.85 | 66.41 | 67.85 | 174,000 | +0.60(+0.89%) |
Jan 17, 2019 | 66.75 | 67.68 | 66.03 | 67.25 | 115,169 | +0.05(+0.07%) |
Jan 16, 2019 | 67.01 | 68.80 | 67.01 | 67.20 | 185,800 | +0.42(+0.63%) |
Jan 15, 2019 | 65.05 | 67.21 | 65.05 | 66.78 | 312,788 | +1.74(+2.68%) |
Jan 14, 2019 | 64.63 | 66.35 | 63.35 | 65.04 | 599,417 | -0.07(-0.11%) |
Jan 11, 2019 | 64.49 | 65.53 | 64.28 | 65.11 | 139,000 | +0.42(+0.65%) |
Jan 10, 2019 | 65.94 | 66.52 | 63.89 | 64.69 | 713,581 | -1.39(-2.10%) |
Jan 09, 2019 | 64.00 | 67.88 | 62.75 | 66.08 | 303,317 | +2.57(+4.05%) |
Jan 08, 2019 | 63.78 | 63.97 | 61.54 | 63.51 | 171,822 | +0.06(+0.09%) |
Jan 07, 2019 | 62.75 | 64.55 | 61.20 | 63.45 | 218,198 | +1.03(+1.65%) |
Jan 04, 2019 | 62.08 | 63.34 | 61.42 | 62.42 | 223,400 | +1.28(+2.09%) |
Jan 03, 2019 | 62.20 | 62.20 | 59.49 | 61.14 | 122,999 | -1.82(-2.89%) |
Jan 02, 2019 | 61.50 | 63.56 | 59.90 | 62.96 | 129,808 | +0.52(+0.83%) |
Dec 31, 2018 | 62.10 | 63.21 | 61.01 | 62.44 | 110,700 | +0.74(+1.20%) |
Dec 28, 2018 | 59.09 | 62.46 | 57.66 | 61.70 | 175,100 | +2.64(+4.47%) |
Dec 27, 2018 | 60.44 | 62.51 | 57.39 | 59.06 | 166,592 | -2.09(-3.42%) |
Dec 26, 2018 | 59.25 | 61.36 | 58.81 | 61.15 | 159,089 | +2.41(+4.10%) |
Dec 24, 2018 | 57.75 | 59.82 | 57.30 | 58.74 | 64,100 | +0.64(+1.10%) |
Dec 21, 2018 | 58.98 | 59.60 | 57.06 | 58.10 | 263,800 | -0.71(-1.21%) |
Dec 20, 2018 | 61.64 | 63.37 | 58.47 | 58.81 | 403,527 | -3.20(-5.16%) |
Dec 19, 2018 | 68.04 | 69.90 | 61.58 | 62.01 | 318,982 | -6.02(-8.85%) |
Dec 18, 2018 | 69.44 | 69.83 | 68.02 | 68.03 | 121,930 | -0.65(-0.95%) |
Dec 17, 2018 | 68.06 | 70.01 | 67.19 | 68.68 | 215,536 | +0.19(+0.28%) |
Dec 14, 2018 | 67.74 | 69.84 | 67.14 | 68.49 | 269,500 | +0.20(+0.29%) |
Dec 13, 2018 | 69.24 | 70.00 | 67.40 | 68.29 | 198,799 | -0.55(-0.80%) |
Dec 12, 2018 | 69.00 | 70.00 | 67.56 | 68.84 | 192,805 | +0.33(+0.48%) |
Dec 11, 2018 | 68.29 | 69.01 | 64.74 | 68.51 | 150,245 | +0.91(+1.35%) |
Dec 10, 2018 | 68.80 | 69.67 | 66.59 | 67.60 | 297,753 | -1.19(-1.73%) |
Dec 07, 2018 | 67.99 | 68.97 | 67.02 | 68.79 | 436,600 | +0.81(+1.19%) |
Dec 06, 2018 | 66.96 | 68.14 | 64.08 | 67.98 | 262,997 | -0.45(-0.66%) |
Dec 04, 2018 | 71.79 | 72.05 | 67.97 | 68.43 | 303,000 | -3.88(-5.37%) |