Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 69.31 | 69.45 | 68.24 | 69.12 | 1,366,603 | +0.29(+0.43%) |
Aug 29, 2019 | 68.42 | 69.36 | 67.98 | 68.82 | 1,337,066 | +1.45(+2.15%) |
Aug 28, 2019 | 66.42 | 67.55 | 65.66 | 67.37 | 1,351,144 | +0.46(+0.69%) |
Aug 27, 2019 | 68.16 | 68.58 | 66.85 | 66.91 | 1,530,782 | -0.81(-1.19%) |
Aug 26, 2019 | 68.31 | 68.40 | 67.49 | 67.72 | 1,404,096 | +0.59(+0.88%) |
Aug 23, 2019 | 69.52 | 69.87 | 66.92 | 67.13 | 2,701,999 | -3.08(-4.38%) |
Aug 22, 2019 | 71.00 | 71.20 | 69.83 | 70.21 | 1,192,428 | -0.60(-0.85%) |
Aug 21, 2019 | 71.25 | 71.37 | 70.26 | 70.81 | 1,439,619 | +0.77(+1.09%) |
Aug 20, 2019 | 69.82 | 70.59 | 69.46 | 70.05 | 1,530,682 | -0.32(-0.45%) |
Aug 19, 2019 | 71.42 | 71.79 | 70.19 | 70.37 | 1,381,659 | +0.39(+0.56%) |
Aug 16, 2019 | 69.78 | 70.30 | 69.37 | 69.97 | 1,721,137 | +1.01(+1.47%) |
Aug 15, 2019 | 69.67 | 69.80 | 68.74 | 68.96 | 1,596,467 | -0.40(-0.58%) |
Aug 14, 2019 | 69.84 | 70.90 | 69.11 | 69.36 | 2,097,254 | -2.24(-3.12%) |
Aug 13, 2019 | 69.32 | 72.78 | 68.95 | 71.60 | 2,267,773 | +1.97(+2.83%) |
Aug 12, 2019 | 70.32 | 70.72 | 69.26 | 69.63 | 2,046,882 | -1.13(-1.60%) |
Aug 09, 2019 | 72.47 | 72.66 | 69.70 | 70.76 | 3,115,467 | -1.66(-2.29%) |
Aug 08, 2019 | 70.05 | 73.39 | 69.11 | 72.42 | 5,409,121 | -0.51(-0.70%) |
Aug 07, 2019 | 69.98 | 73.01 | 69.90 | 72.93 | 3,683,721 | +2.04(+2.88%) |
Aug 06, 2019 | 70.11 | 71.07 | 69.73 | 70.89 | 2,667,148 | +1.68(+2.43%) |
Aug 05, 2019 | 70.16 | 70.86 | 68.59 | 69.21 | 3,568,720 | -3.20(-4.42%) |
Aug 02, 2019 | 74.76 | 74.85 | 71.92 | 72.41 | 3,721,425 | -3.14(-4.16%) |
Aug 01, 2019 | 77.59 | 80.05 | 74.35 | 75.55 | 3,571,777 | -2.29(-2.94%) |
Jul 31, 2019 | 81.03 | 81.03 | 77.13 | 77.84 | 1,753,005 | -2.25(-2.81%) |
Jul 30, 2019 | 78.57 | 80.17 | 78.35 | 80.10 | 1,555,600 | +0.87(+1.09%) |
Jul 29, 2019 | 78.48 | 79.55 | 77.93 | 79.23 | 1,365,798 | +0.75(+0.95%) |
Jul 26, 2019 | 78.62 | 78.83 | 78.01 | 78.48 | 1,067,083 | +0.29(+0.37%) |
Jul 25, 2019 | 78.52 | 78.65 | 77.69 | 78.19 | 1,870,618 | -0.63(-0.80%) |
Jul 24, 2019 | 77.59 | 79.38 | 77.41 | 78.82 | 2,847,753 | +1.65(+2.14%) |
Jul 23, 2019 | 76.60 | 77.43 | 76.19 | 77.17 | 2,289,809 | +1.16(+1.53%) |
Jul 22, 2019 | 74.65 | 76.13 | 74.60 | 76.01 | 2,074,518 | +1.78(+2.40%) |
Jul 19, 2019 | 74.71 | 74.71 | 73.96 | 74.23 | 1,990,647 | -0.09(-0.12%) |
Jul 18, 2019 | 73.61 | 74.65 | 72.91 | 74.32 | 2,259,448 | +1.14(+1.56%) |
Jul 17, 2019 | 74.84 | 74.84 | 73.10 | 73.18 | 1,769,528 | -1.04(-1.40%) |
Jul 16, 2019 | 74.85 | 74.92 | 73.87 | 74.22 | 1,767,002 | -0.67(-0.89%) |
Jul 15, 2019 | 74.30 | 75.16 | 74.12 | 74.88 | 1,320,009 | +0.94(+1.27%) |
Jul 12, 2019 | 72.42 | 73.97 | 72.42 | 73.94 | 1,291,346 | +1.67(+2.31%) |
Jul 11, 2019 | 73.14 | 73.34 | 71.71 | 72.27 | 1,326,533 | -0.67(-0.91%) |
Jul 10, 2019 | 73.66 | 74.28 | 72.88 | 72.94 | 1,312,270 | +0.14(+0.19%) |
Jul 09, 2019 | 71.82 | 72.88 | 71.34 | 72.80 | 1,374,605 | +0.37(+0.52%) |
Jul 08, 2019 | 72.51 | 73.08 | 72.02 | 72.43 | 1,391,129 | -0.89(-1.22%) |
Jul 05, 2019 | 72.98 | 73.66 | 72.83 | 73.32 | 887,958 | -0.33(-0.45%) |
Jul 03, 2019 | 74.31 | 74.55 | 72.60 | 73.65 | 1,110,796 | -0.14(-0.19%) |
Jul 02, 2019 | 74.49 | 74.64 | 73.19 | 73.79 | 1,806,560 | -1.10(-1.47%) |
Jul 01, 2019 | 76.00 | 77.13 | 73.90 | 74.89 | 4,327,764 | +4.36(+6.19%) |
Jun 28, 2019 | 70.73 | 71.08 | 70.32 | 70.53 | 3,722,411 | +0.29(+0.42%) |
Jun 27, 2019 | 69.90 | 71.05 | 69.70 | 70.24 | 1,613,969 | +1.01(+1.46%) |
Jun 26, 2019 | 69.50 | 70.43 | 69.12 | 69.22 | 1,958,715 | +1.39(+2.05%) |
Jun 25, 2019 | 69.33 | 69.52 | 67.76 | 67.84 | 1,823,532 | -1.45(-2.09%) |
Jun 24, 2019 | 68.60 | 69.73 | 68.46 | 69.29 | 1,499,545 | +0.63(+0.92%) |
Jun 21, 2019 | 68.91 | 69.18 | 68.22 | 68.66 | 3,517,869 | -0.57(-0.82%) |
Jun 20, 2019 | 70.48 | 70.75 | 68.57 | 69.22 | 1,848,816 | +0.28(+0.41%) |
Jun 19, 2019 | 69.32 | 69.72 | 68.28 | 68.94 | 1,686,092 | -0.17(-0.25%) |
Jun 18, 2019 | 66.80 | 69.75 | 66.44 | 69.11 | 3,071,617 | +2.99(+4.53%) |
Jun 17, 2019 | 65.40 | 66.26 | 64.75 | 66.12 | 2,156,355 | +0.58(+0.89%) |
Jun 14, 2019 | 65.34 | 65.97 | 64.18 | 65.54 | 2,230,357 | -1.41(-2.11%) |
Jun 13, 2019 | 66.60 | 67.31 | 66.34 | 66.95 | 1,386,015 | +0.63(+0.95%) |
Jun 12, 2019 | 66.96 | 67.05 | 66.03 | 66.32 | 1,525,608 | -1.20(-1.77%) |
Jun 11, 2019 | 67.74 | 68.21 | 66.97 | 67.52 | 3,171,078 | +0.79(+1.19%) |
Jun 10, 2019 | 64.71 | 67.06 | 64.58 | 66.72 | 3,016,731 | +2.69(+4.21%) |
Jun 07, 2019 | 63.28 | 64.24 | 62.69 | 64.03 | 2,268,483 | +0.66(+1.04%) |
Jun 06, 2019 | 62.11 | 63.68 | 61.88 | 63.37 | 2,810,256 | +1.34(+2.16%) |
Jun 05, 2019 | 63.44 | 64.52 | 60.76 | 62.03 | 2,648,005 | -1.31(-2.07%) |
Jun 04, 2019 | 62.04 | 63.41 | 61.64 | 63.35 | 1,956,977 | +2.26(+3.71%) |
Jun 03, 2019 | 61.39 | 62.13 | 60.51 | 61.08 | 1,532,293 | +0.26(+0.44%) |
May 31, 2019 | 61.37 | 62.31 | 60.80 | 60.82 | 1,770,109 | -1.50(-2.40%) |
May 30, 2019 | 62.53 | 64.01 | 61.88 | 62.31 | 1,887,294 | -0.25(-0.39%) |
May 29, 2019 | 61.65 | 62.73 | 61.27 | 62.56 | 1,940,059 | +0.48(+0.78%) |
May 28, 2019 | 63.85 | 64.22 | 62.01 | 62.08 | 2,415,304 | -1.39(-2.19%) |
May 24, 2019 | 63.14 | 64.76 | 62.88 | 63.46 | 3,873,600 | +0.98(+1.56%) |
May 23, 2019 | 61.41 | 62.58 | 60.56 | 62.49 | 2,787,710 | -0.07(-0.12%) |
May 22, 2019 | 62.90 | 63.49 | 62.34 | 62.56 | 1,920,008 | -1.10(-1.72%) |
May 21, 2019 | 63.90 | 65.21 | 62.80 | 63.66 | 3,950,429 | +1.58(+2.54%) |
May 20, 2019 | 61.82 | 63.78 | 61.26 | 62.08 | 4,817,006 | -1.84(-2.88%) |
May 17, 2019 | 65.47 | 66.42 | 63.47 | 63.92 | 4,685,836 | -3.25(-4.84%) |
May 16, 2019 | 69.22 | 69.85 | 66.37 | 67.17 | 4,749,531 | -4.32(-6.04%) |
May 15, 2019 | 70.29 | 72.07 | 70.06 | 71.49 | 1,715,533 | +0.58(+0.82%) |
May 14, 2019 | 70.77 | 71.33 | 70.29 | 70.91 | 1,971,156 | +1.34(+1.93%) |
May 13, 2019 | 72.63 | 72.98 | 69.06 | 69.57 | 3,254,542 | -5.38(-7.18%) |
May 10, 2019 | 75.47 | 75.92 | 73.17 | 74.95 | 1,954,634 | -0.98(-1.29%) |
May 09, 2019 | 75.35 | 76.24 | 74.04 | 75.93 | 1,894,716 | -0.38(-0.50%) |
May 08, 2019 | 75.76 | 77.31 | 75.34 | 76.31 | 2,004,176 | +0.46(+0.61%) |
May 07, 2019 | 77.25 | 77.62 | 75.02 | 75.85 | 2,880,627 | -2.70(-3.43%) |
May 06, 2019 | 76.30 | 78.79 | 76.04 | 78.55 | 2,562,720 | -0.98(-1.23%) |
May 03, 2019 | 80.44 | 81.66 | 76.30 | 79.53 | 6,596,520 | -2.90(-3.51%) |
May 02, 2019 | 80.36 | 82.92 | 80.24 | 82.42 | 3,844,907 | +2.10(+2.61%) |
May 01, 2019 | 81.88 | 82.80 | 80.31 | 80.33 | 2,319,243 | +0.27(+0.34%) |
Apr 30, 2019 | 79.00 | 80.14 | 78.55 | 80.05 | 1,856,137 | +1.25(+1.59%) |
Apr 29, 2019 | 78.70 | 79.65 | 78.59 | 78.80 | 1,790,220 | -0.20(-0.25%) |
Apr 26, 2019 | 79.32 | 79.59 | 77.62 | 79.00 | 2,453,950 | -1.37(-1.71%) |
Apr 25, 2019 | 81.35 | 81.45 | 79.12 | 80.37 | 1,237,820 | -1.24(-1.52%) |
Apr 24, 2019 | 81.01 | 82.29 | 81.01 | 81.61 | 1,192,314 | +0.60(+0.74%) |
Apr 23, 2019 | 80.14 | 81.29 | 79.81 | 81.02 | 1,766,870 | +0.88(+1.10%) |
Apr 22, 2019 | 81.25 | 81.42 | 80.03 | 80.14 | 1,273,705 | -1.57(-1.92%) |
Apr 18, 2019 | 83.16 | 83.39 | 81.50 | 81.71 | 1,686,857 | -1.07(-1.29%) |
Apr 17, 2019 | 84.75 | 85.69 | 82.05 | 82.78 | 3,353,264 | -2.16(-2.54%) |
Apr 16, 2019 | 82.61 | 84.97 | 82.31 | 84.94 | 2,324,244 | +2.98(+3.63%) |
Apr 15, 2019 | 82.50 | 82.61 | 81.11 | 81.96 | 1,314,269 | -0.36(-0.44%) |
Apr 12, 2019 | 80.84 | 82.33 | 80.50 | 82.32 | 1,687,738 | +2.22(+2.77%) |
Apr 11, 2019 | 80.10 | 81.44 | 79.63 | 80.11 | 1,462,475 | +0.17(+0.22%) |
Apr 10, 2019 | 79.03 | 80.10 | 78.54 | 79.94 | 1,111,996 | +0.89(+1.13%) |
Apr 09, 2019 | 79.13 | 79.34 | 78.50 | 79.05 | 1,207,690 | -0.53(-0.66%) |
Apr 08, 2019 | 78.62 | 79.72 | 78.11 | 79.57 | 1,494,275 | +0.77(+0.98%) |
Apr 05, 2019 | 77.84 | 78.95 | 77.83 | 78.80 | 1,190,955 | +1.17(+1.51%) |
Apr 04, 2019 | 77.32 | 78.56 | 77.21 | 77.63 | 1,445,928 | +0.14(+0.18%) |
Apr 03, 2019 | 77.28 | 78.73 | 76.96 | 77.49 | 2,079,274 | +1.09(+1.43%) |
Apr 02, 2019 | 76.20 | 76.75 | 76.03 | 76.40 | 768,715 | +0.27(+0.36%) |
Apr 01, 2019 | 75.66 | 76.62 | 75.58 | 76.13 | 1,429,369 | +1.25(+1.67%) |
Mar 29, 2019 | 73.93 | 75.14 | 73.53 | 74.88 | 1,751,075 | +1.76(+2.41%) |
Mar 28, 2019 | 73.32 | 74.11 | 72.59 | 73.12 | 1,041,651 | -0.05(-0.06%) |
Mar 27, 2019 | 74.55 | 74.99 | 72.53 | 73.16 | 1,398,815 | -1.39(-1.86%) |
Mar 26, 2019 | 74.53 | 75.15 | 73.87 | 74.55 | 1,197,171 | +0.61(+0.82%) |
Mar 25, 2019 | 74.69 | 75.12 | 72.75 | 73.94 | 1,998,525 | -1.03(-1.38%) |
Mar 22, 2019 | 77.74 | 77.93 | 74.82 | 74.98 | 2,421,676 | -3.16(-4.04%) |
Mar 21, 2019 | 74.55 | 78.88 | 74.49 | 78.14 | 2,754,737 | +3.92(+5.28%) |
Mar 20, 2019 | 75.70 | 75.80 | 73.72 | 74.22 | 2,151,285 | -1.52(-2.00%) |
Mar 19, 2019 | 75.54 | 76.81 | 75.44 | 75.73 | 1,721,182 | +0.75(+1.00%) |
Mar 18, 2019 | 76.14 | 76.34 | 74.43 | 74.98 | 1,708,365 | -1.06(-1.40%) |
Mar 15, 2019 | 74.59 | 77.51 | 74.49 | 76.04 | 4,410,568 | +2.12(+2.86%) |
Mar 14, 2019 | 74.33 | 75.21 | 73.54 | 73.93 | 2,195,660 | -0.31(-0.42%) |
Mar 13, 2019 | 75.18 | 75.26 | 74.09 | 74.23 | 1,945,430 | -0.44(-0.60%) |
Mar 12, 2019 | 74.21 | 75.14 | 73.71 | 74.68 | 1,427,922 | +0.71(+0.96%) |
Mar 11, 2019 | 73.16 | 74.58 | 73.14 | 73.97 | 1,249,246 | +1.23(+1.68%) |
Mar 08, 2019 | 71.17 | 72.96 | 70.85 | 72.75 | 1,226,094 | +0.57(+0.79%) |
Mar 07, 2019 | 73.28 | 73.49 | 71.86 | 72.17 | 1,654,277 | -1.35(-1.84%) |
Mar 06, 2019 | 74.39 | 74.84 | 73.50 | 73.53 | 1,375,648 | -0.81(-1.09%) |
Mar 05, 2019 | 74.44 | 75.08 | 73.86 | 74.33 | 1,672,135 | -0.31(-0.41%) |
Mar 04, 2019 | 75.16 | 75.33 | 73.77 | 74.64 | 1,712,586 | +0.22(+0.29%) |
Mar 01, 2019 | 74.72 | 75.13 | 73.45 | 74.42 | 1,532,535 | +0.29(+0.39%) |
Feb 28, 2019 | 73.36 | 74.52 | 73.24 | 74.13 | 1,737,576 | +0.38(+0.52%) |
Feb 27, 2019 | 74.08 | 74.15 | 72.39 | 73.75 | 1,617,444 | -0.71(-0.95%) |
Feb 26, 2019 | 74.72 | 75.29 | 74.44 | 74.46 | 1,230,495 | -0.34(-0.45%) |
Feb 25, 2019 | 75.81 | 76.31 | 74.71 | 74.80 | 2,174,880 | +0.32(+0.43%) |
Feb 22, 2019 | 74.52 | 74.80 | 73.97 | 74.48 | 2,567,568 | +0.60(+0.81%) |
Feb 21, 2019 | 74.33 | 74.94 | 73.25 | 73.88 | 2,012,069 | -0.52(-0.69%) |
Feb 20, 2019 | 75.18 | 75.52 | 74.25 | 74.40 | 2,589,707 | -0.26(-0.35%) |
Feb 19, 2019 | 75.10 | 75.32 | 74.58 | 74.66 | 1,559,720 | -0.69(-0.91%) |
Feb 15, 2019 | 76.25 | 76.33 | 75.14 | 75.35 | 1,311,781 | -0.23(-0.31%) |
Feb 14, 2019 | 74.82 | 75.90 | 74.45 | 75.58 | 2,624,095 | +0.60(+0.80%) |
Feb 13, 2019 | 75.83 | 76.02 | 74.90 | 74.99 | 1,722,477 | -0.54(-0.72%) |
Feb 12, 2019 | 74.70 | 76.03 | 74.51 | 75.53 | 2,237,522 | +1.57(+2.13%) |
Feb 11, 2019 | 73.95 | 74.33 | 72.84 | 73.96 | 2,098,216 | +0.12(+0.16%) |
Feb 08, 2019 | 72.72 | 73.88 | 72.18 | 73.84 | 3,129,839 | +0.14(+0.18%) |
Feb 07, 2019 | 76.86 | 76.95 | 73.58 | 73.70 | 3,956,076 | -2.83(-3.70%) |
Feb 06, 2019 | 74.04 | 79.05 | 73.87 | 76.53 | 9,850,643 | +7.89(+11.49%) |
Feb 05, 2019 | 68.01 | 68.81 | 67.68 | 68.64 | 3,079,976 | +0.98(+1.46%) |
Feb 04, 2019 | 66.96 | 67.68 | 65.97 | 67.66 | 1,921,545 | +0.82(+1.23%) |
Feb 01, 2019 | 66.26 | 67.28 | 66.15 | 66.83 | 2,030,417 | +0.83(+1.26%) |
Jan 31, 2019 | 66.55 | 66.78 | 65.62 | 66.00 | 1,939,952 | -0.80(-1.19%) |
Jan 30, 2019 | 65.93 | 66.94 | 65.05 | 66.80 | 2,156,517 | +2.15(+3.33%) |
Jan 29, 2019 | 65.51 | 65.78 | 64.42 | 64.65 | 1,751,676 | -1.04(-1.58%) |
Jan 28, 2019 | 64.39 | 65.92 | 63.88 | 65.69 | 1,930,875 | +0.20(+0.30%) |
Jan 25, 2019 | 64.51 | 66.05 | 63.87 | 65.49 | 2,242,223 | +2.20(+3.48%) |
Jan 24, 2019 | 62.50 | 63.98 | 61.90 | 63.28 | 1,836,559 | +1.59(+2.58%) |
Jan 23, 2019 | 62.47 | 62.78 | 61.08 | 61.69 | 1,640,306 | -0.57(-0.91%) |
Jan 22, 2019 | 63.00 | 63.09 | 61.84 | 62.26 | 2,313,849 | -1.06(-1.67%) |
Jan 18, 2019 | 62.62 | 63.85 | 62.17 | 63.32 | 2,727,142 | +0.94(+1.51%) |
Jan 17, 2019 | 61.70 | 62.99 | 60.65 | 62.38 | 1,725,222 | +0.21(+0.33%) |
Jan 16, 2019 | 61.86 | 63.08 | 61.75 | 62.17 | 1,765,432 | +0.32(+0.51%) |
Jan 15, 2019 | 62.05 | 62.45 | 61.57 | 61.86 | 1,286,470 | +0.09(+0.15%) |
Jan 14, 2019 | 62.95 | 62.95 | 61.72 | 61.76 | 1,802,377 | -1.51(-2.39%) |
Jan 11, 2019 | 61.73 | 64.09 | 61.46 | 63.27 | 2,748,942 | +1.29(+2.08%) |
Jan 10, 2019 | 61.00 | 62.71 | 60.82 | 61.98 | 2,514,032 | +0.81(+1.33%) |
Jan 09, 2019 | 59.56 | 61.90 | 59.46 | 61.17 | 3,822,646 | +2.26(+3.83%) |
Jan 08, 2019 | 58.69 | 59.19 | 57.62 | 58.91 | 2,437,120 | +0.63(+1.09%) |
Jan 07, 2019 | 56.98 | 59.33 | 56.85 | 58.28 | 2,361,966 | +0.78(+1.35%) |
Jan 04, 2019 | 55.27 | 58.42 | 55.27 | 57.50 | 4,501,488 | +2.63(+4.79%) |
Jan 03, 2019 | 58.56 | 58.97 | 54.33 | 54.87 | 5,203,144 | -6.54(-10.65%) |
Jan 02, 2019 | 59.51 | 62.31 | 59.42 | 61.41 | 2,044,675 | +0.85(+1.40%) |
Dec 31, 2018 | 61.27 | 61.50 | 59.98 | 60.56 | 1,450,993 | -0.18(-0.30%) |
Dec 28, 2018 | 61.33 | 61.81 | 60.37 | 60.74 | 1,815,401 | -0.45(-0.74%) |
Dec 27, 2018 | 59.18 | 61.25 | 59.09 | 61.20 | 1,632,645 | +0.91(+1.51%) |
Dec 26, 2018 | 57.37 | 60.36 | 56.70 | 60.28 | 1,992,111 | +3.55(+6.26%) |
Dec 24, 2018 | 57.67 | 59.20 | 56.67 | 56.73 | 1,444,796 | -1.55(-2.65%) |
Dec 21, 2018 | 59.91 | 61.00 | 57.75 | 58.28 | 4,467,736 | -1.04(-1.75%) |
Dec 20, 2018 | 59.64 | 60.92 | 58.26 | 59.32 | 2,416,158 | -0.65(-1.09%) |
Dec 19, 2018 | 61.78 | 62.65 | 59.42 | 59.97 | 2,178,278 | -2.17(-3.49%) |
Dec 18, 2018 | 62.28 | 63.73 | 61.96 | 62.14 | 1,841,446 | +0.30(+0.48%) |
Dec 17, 2018 | 61.90 | 63.61 | 61.49 | 61.84 | 1,983,225 | -0.23(-0.38%) |
Dec 14, 2018 | 62.14 | 63.26 | 61.80 | 62.07 | 1,844,063 | -0.84(-1.34%) |
Dec 13, 2018 | 63.17 | 63.64 | 62.61 | 62.91 | 1,828,272 | +0.28(+0.45%) |
Dec 12, 2018 | 62.85 | 63.67 | 62.08 | 62.63 | 2,937,228 | +0.71(+1.15%) |
Dec 11, 2018 | 62.14 | 63.27 | 61.47 | 61.92 | 2,747,295 | +0.98(+1.60%) |
Dec 10, 2018 | 59.82 | 61.22 | 59.47 | 60.94 | 2,890,600 | -0.12(-0.19%) |
Dec 07, 2018 | 63.55 | 63.97 | 60.89 | 61.06 | 2,538,353 | -2.75(-4.31%) |
Dec 06, 2018 | 62.45 | 63.88 | 62.37 | 63.81 | 2,924,123 | -0.14(-0.21%) |
Dec 04, 2018 | 65.80 | 66.35 | 63.88 | 63.94 | 3,001,582 | -2.44(-3.68%) |
Dec 03, 2018 | 67.71 | 67.73 | 66.17 | 66.38 | 2,802,228 | +0.62(+0.95%) |
Nov 30, 2018 | 64.50 | 65.88 | 63.68 | 65.76 | 3,191,699 | +1.39(+2.16%) |
Nov 29, 2018 | 64.78 | 65.74 | 64.29 | 64.37 | 2,462,673 | -0.86(-1.32%) |
Nov 28, 2018 | 64.76 | 65.26 | 63.31 | 65.23 | 2,526,957 | +1.36(+2.14%) |
Nov 27, 2018 | 63.48 | 64.70 | 63.10 | 63.86 | 2,900,889 | -0.25(-0.39%) |
Nov 26, 2018 | 64.49 | 64.98 | 63.26 | 64.11 | 2,641,070 | +0.66(+1.04%) |
Nov 23, 2018 | 62.53 | 64.02 | 62.48 | 63.45 | 1,072,883 | +0.25(+0.40%) |
Nov 21, 2018 | 63.20 | 63.20 | 63.20 | 0 | +0.82(+1.31%) | |
Nov 20, 2018 | 61.84 | 62.99 | 61.64 | 62.39 | 4,324,468 | -1.21(-1.91%) |
Nov 19, 2018 | 64.87 | 65.35 | 63.43 | 63.60 | 2,786,052 | -1.97(-3.00%) |
Nov 16, 2018 | 64.98 | 66.13 | 64.79 | 65.57 | 2,761,259 | -0.17(-0.26%) |
Nov 15, 2018 | 63.90 | 65.95 | 63.72 | 65.74 | 4,279,452 | +1.67(+2.61%) |
Nov 14, 2018 | 65.61 | 65.95 | 63.56 | 64.07 | 3,895,272 | -0.72(-1.11%) |
Nov 13, 2018 | 66.05 | 67.09 | 64.38 | 64.78 | 3,688,038 | -0.68(-1.04%) |
Nov 12, 2018 | 66.45 | 68.13 | 65.28 | 65.47 | 5,566,127 | -3.43(-4.98%) |
Nov 09, 2018 | 69.59 | 71.80 | 67.54 | 68.90 | 9,414,183 | -6.06(-8.08%) |
Nov 08, 2018 | 73.89 | 75.78 | 73.20 | 74.96 | 2,966,500 | +0.67(+0.91%) |
Nov 07, 2018 | 74.96 | 75.11 | 73.41 | 74.29 | 3,475,065 | +0.01(+0.01%) |
Nov 06, 2018 | 74.38 | 75.61 | 74.00 | 74.28 | 2,433,898 | -0.32(-0.43%) |
Nov 05, 2018 | 75.73 | 75.80 | 72.98 | 74.60 | 2,824,516 | -2.04(-2.66%) |
Nov 02, 2018 | 78.58 | 79.08 | 75.79 | 76.64 | 2,970,540 | -3.79(-4.72%) |
Nov 01, 2018 | 78.40 | 81.26 | 78.19 | 80.43 | 2,060,904 | +2.45(+3.15%) |
Oct 31, 2018 | 77.14 | 78.58 | 75.89 | 77.98 | 2,628,152 | +1.89(+2.48%) |
Oct 30, 2018 | 73.81 | 76.27 | 73.61 | 76.09 | 2,208,582 | +2.53(+3.43%) |
Oct 29, 2018 | 74.02 | 75.14 | 72.42 | 73.57 | 1,864,358 | +0.69(+0.95%) |
Oct 26, 2018 | 71.74 | 73.85 | 71.42 | 72.87 | 1,737,552 | -0.70(-0.95%) |
Oct 25, 2018 | 72.50 | 74.09 | 71.92 | 73.58 | 1,886,132 | +2.22(+3.11%) |
Oct 24, 2018 | 74.98 | 74.98 | 71.25 | 71.36 | 2,335,866 | -4.43(-5.85%) |
Oct 23, 2018 | 74.55 | 76.30 | 72.41 | 75.79 | 2,601,134 | -0.79(-1.03%) |
Oct 22, 2018 | 77.07 | 77.75 | 75.98 | 76.58 | 1,633,745 | +0.04(+0.05%) |
Oct 19, 2018 | 77.82 | 78.62 | 76.19 | 76.54 | 1,648,322 | -0.96(-1.24%) |
Oct 18, 2018 | 78.93 | 79.09 | 77.19 | 77.50 | 1,607,172 | -1.93(-2.43%) |
Oct 17, 2018 | 80.05 | 80.24 | 78.55 | 79.44 | 1,397,771 | -0.29(-0.36%) |
Oct 16, 2018 | 78.90 | 79.97 | 78.61 | 79.72 | 2,098,778 | +1.48(+1.90%) |
Oct 15, 2018 | 77.97 | 79.16 | 77.52 | 78.24 | 1,954,217 | -0.14(-0.18%) |
Oct 12, 2018 | 78.41 | 78.85 | 77.22 | 78.38 | 1,938,489 | +1.75(+2.29%) |
Oct 11, 2018 | 76.10 | 78.29 | 75.89 | 76.63 | 2,237,977 | +0.41(+0.54%) |
Oct 10, 2018 | 78.46 | 78.51 | 76.21 | 76.22 | 3,003,435 | -3.34(-4.20%) |
Oct 09, 2018 | 78.82 | 79.72 | 78.46 | 79.56 | 1,206,762 | +0.85(+1.08%) |
Oct 08, 2018 | 78.41 | 79.04 | 77.62 | 78.71 | 1,265,369 | +0.02(+0.02%) |
Oct 05, 2018 | 81.48 | 81.67 | 77.84 | 78.69 | 2,369,177 | -3.15(-3.84%) |
Oct 04, 2018 | 82.69 | 82.70 | 80.97 | 81.84 | 1,442,664 | -1.26(-1.51%) |
Oct 03, 2018 | 82.98 | 83.65 | 81.82 | 83.09 | 1,792,425 | +0.51(+0.62%) |
Oct 02, 2018 | 82.02 | 83.61 | 82.02 | 82.58 | 1,197,682 | +0.39(+0.47%) |
Oct 01, 2018 | 82.04 | 82.82 | 81.61 | 82.19 | 1,316,067 | +0.67(+0.82%) |
Sep 28, 2018 | 80.62 | 81.63 | 79.91 | 81.53 | 1,233,098 | +0.69(+0.86%) |
Sep 27, 2018 | 81.14 | 81.55 | 80.55 | 80.84 | 1,161,383 | -0.09(-0.11%) |
Sep 26, 2018 | 81.57 | 82.16 | 80.71 | 80.93 | 1,979,330 | -1.52(-1.84%) |
Sep 25, 2018 | 83.62 | 83.86 | 82.01 | 82.45 | 2,250,669 | -1.30(-1.56%) |
Sep 24, 2018 | 82.46 | 84.14 | 81.52 | 83.75 | 1,978,995 | +0.91(+1.10%) |
Sep 21, 2018 | 82.11 | 83.17 | 81.58 | 82.84 | 4,332,478 | +0.50(+0.61%) |
Sep 20, 2018 | 80.53 | 82.79 | 80.40 | 82.34 | 3,784,108 | +2.47(+3.09%) |
Sep 19, 2018 | 78.91 | 80.18 | 78.11 | 79.87 | 2,563,687 | +1.84(+2.36%) |
Sep 18, 2018 | 77.53 | 78.37 | 77.53 | 78.02 | 1,722,034 | +0.53(+0.68%) |
Sep 17, 2018 | 78.28 | 79.15 | 77.37 | 77.49 | 2,127,778 | -1.36(-1.72%) |
Sep 14, 2018 | 78.68 | 80.20 | 78.31 | 78.85 | 2,375,408 | +0.47(+0.60%) |
Sep 13, 2018 | 76.40 | 78.73 | 76.28 | 78.38 | 3,229,624 | +2.55(+3.37%) |
Sep 12, 2018 | 76.48 | 76.68 | 74.64 | 75.83 | 2,691,085 | -1.31(-1.70%) |
Sep 11, 2018 | 77.88 | 78.16 | 76.13 | 77.14 | 3,218,378 | -1.20(-1.53%) |
Sep 10, 2018 | 78.69 | 79.09 | 77.89 | 78.34 | 2,651,099 | -0.29(-0.37%) |
Sep 07, 2018 | 79.55 | 80.24 | 78.49 | 78.63 | 2,815,888 | -1.06(-1.33%) |
Sep 06, 2018 | 80.70 | 81.73 | 79.49 | 79.69 | 2,476,173 | -0.98(-1.21%) |
Sep 05, 2018 | 80.71 | 80.86 | 79.90 | 80.67 | 2,712,787 | -0.22(-0.28%) |