Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 75.57 | 76.06 | 75.45 | 75.74 | 1,813,787 | +0.17(+0.23%) |
Sep 27, 2019 | 75.50 | 76.26 | 74.82 | 75.57 | 1,947,081 | +0.61(+0.82%) |
Sep 26, 2019 | 74.23 | 75.00 | 74.06 | 74.96 | 1,879,476 | +0.89(+1.21%) |
Sep 25, 2019 | 74.33 | 74.99 | 73.77 | 74.06 | 1,740,124 | +0.49(+0.67%) |
Sep 24, 2019 | 74.91 | 74.94 | 72.98 | 73.57 | 2,212,106 | -0.99(-1.32%) |
Sep 23, 2019 | 72.69 | 74.73 | 72.69 | 74.56 | 1,443,503 | +1.64(+2.25%) |
Sep 20, 2019 | 74.57 | 74.66 | 72.92 | 72.92 | 2,948,702 | -1.18(-1.60%) |
Sep 19, 2019 | 74.47 | 74.83 | 74.00 | 74.10 | 1,611,345 | -0.45(-0.61%) |
Sep 18, 2019 | 74.80 | 74.80 | 73.68 | 74.55 | 1,568,775 | -0.28(-0.38%) |
Sep 17, 2019 | 74.88 | 74.88 | 73.59 | 74.83 | 2,089,229 | -0.43(-0.57%) |
Sep 16, 2019 | 76.39 | 76.61 | 75.01 | 75.26 | 1,305,294 | -1.60(-2.08%) |
Sep 13, 2019 | 77.55 | 77.75 | 76.56 | 76.86 | 1,753,101 | -0.04(-0.06%) |
Sep 12, 2019 | 77.45 | 77.69 | 76.39 | 76.90 | 2,126,537 | -0.40(-0.52%) |
Sep 11, 2019 | 76.60 | 77.41 | 74.92 | 77.30 | 2,560,836 | +0.85(+1.11%) |
Sep 10, 2019 | 75.96 | 76.60 | 75.61 | 76.45 | 2,048,405 | +0.16(+0.21%) |
Sep 09, 2019 | 74.56 | 76.32 | 73.79 | 76.29 | 2,716,975 | +2.09(+2.81%) |
Sep 06, 2019 | 73.51 | 74.34 | 73.51 | 74.20 | 1,966,957 | +0.93(+1.27%) |
Sep 05, 2019 | 70.67 | 73.30 | 70.53 | 73.27 | 2,319,052 | +3.73(+5.36%) |
Sep 04, 2019 | 69.28 | 69.84 | 68.86 | 69.54 | 2,229,086 | +0.98(+1.43%) |
Sep 03, 2019 | 68.86 | 69.32 | 67.97 | 68.56 | 1,677,589 | -0.85(-1.22%) |
Aug 30, 2019 | 70.51 | 70.81 | 69.36 | 69.41 | 1,760,095 | -1.14(-1.62%) |
Aug 29, 2019 | 69.81 | 70.82 | 69.68 | 70.55 | 2,111,506 | +1.77(+2.57%) |
Aug 28, 2019 | 66.97 | 68.82 | 66.97 | 68.78 | 1,346,549 | +1.40(+2.07%) |
Aug 27, 2019 | 68.11 | 68.11 | 67.10 | 67.38 | 1,237,454 | -0.11(-0.16%) |
Aug 26, 2019 | 67.16 | 67.59 | 66.73 | 67.49 | 1,262,370 | +1.14(+1.71%) |
Aug 23, 2019 | 67.94 | 68.38 | 66.02 | 66.36 | 1,741,794 | -2.25(-3.28%) |
Aug 22, 2019 | 69.03 | 69.19 | 67.82 | 68.61 | 1,409,424 | +0.00(+0.00%) |
Aug 21, 2019 | 68.40 | 68.81 | 68.03 | 68.61 | 1,314,346 | +0.94(+1.39%) |
Aug 20, 2019 | 67.51 | 67.84 | 67.34 | 67.67 | 1,642,223 | -0.08(-0.11%) |
Aug 19, 2019 | 67.90 | 67.92 | 67.00 | 67.75 | 1,549,550 | +1.02(+1.54%) |
Aug 16, 2019 | 66.21 | 66.93 | 65.88 | 66.72 | 1,524,306 | +1.10(+1.68%) |
Aug 15, 2019 | 67.68 | 67.68 | 65.02 | 65.62 | 2,907,386 | -1.63(-2.42%) |
Aug 14, 2019 | 68.63 | 68.92 | 67.21 | 67.25 | 2,254,739 | -2.86(-4.08%) |
Aug 13, 2019 | 68.92 | 71.77 | 68.73 | 70.11 | 1,903,079 | +0.72(+1.04%) |
Aug 12, 2019 | 69.59 | 69.69 | 68.55 | 69.39 | 1,603,826 | -0.69(-0.98%) |
Aug 09, 2019 | 70.64 | 70.97 | 69.56 | 70.08 | 1,854,553 | -0.77(-1.09%) |
Aug 08, 2019 | 69.70 | 70.86 | 69.39 | 70.85 | 1,522,811 | +1.63(+2.35%) |
Aug 07, 2019 | 68.47 | 69.37 | 67.76 | 69.22 | 2,013,455 | +0.08(+0.11%) |
Aug 06, 2019 | 68.48 | 69.31 | 68.09 | 69.14 | 1,871,438 | +1.00(+1.47%) |
Aug 05, 2019 | 68.81 | 69.15 | 67.73 | 68.14 | 2,815,030 | -1.96(-2.80%) |
Aug 02, 2019 | 70.69 | 71.00 | 69.72 | 70.11 | 2,388,355 | -0.50(-0.71%) |
Aug 01, 2019 | 74.11 | 74.21 | 69.64 | 70.61 | 2,964,994 | -3.40(-4.60%) |
Jul 31, 2019 | 74.60 | 74.76 | 73.45 | 74.01 | 1,963,385 | -0.65(-0.87%) |
Jul 30, 2019 | 74.51 | 75.12 | 73.49 | 74.67 | 1,083,078 | -0.14(-0.19%) |
Jul 29, 2019 | 74.95 | 75.23 | 74.08 | 74.81 | 1,367,099 | -0.24(-0.32%) |
Jul 26, 2019 | 75.98 | 76.05 | 74.91 | 75.05 | 1,856,678 | -0.62(-0.82%) |
Jul 25, 2019 | 75.48 | 76.58 | 74.70 | 75.67 | 3,009,345 | +0.01(+0.01%) |
Jul 24, 2019 | 76.50 | 77.53 | 73.21 | 75.66 | 5,506,820 | +0.90(+1.20%) |
Jul 23, 2019 | 74.05 | 74.76 | 73.65 | 74.76 | 2,149,259 | +1.21(+1.65%) |
Jul 22, 2019 | 74.51 | 74.53 | 73.54 | 73.55 | 1,639,525 | -0.42(-0.57%) |
Jul 19, 2019 | 74.55 | 75.02 | 73.92 | 73.97 | 2,849,425 | +0.15(+0.21%) |
Jul 18, 2019 | 73.33 | 73.92 | 73.00 | 73.82 | 2,064,606 | +0.61(+0.83%) |
Jul 17, 2019 | 74.50 | 74.60 | 73.13 | 73.21 | 1,702,372 | -1.58(-2.12%) |
Jul 16, 2019 | 74.94 | 75.12 | 74.63 | 74.79 | 1,691,983 | -0.11(-0.15%) |
Jul 15, 2019 | 75.43 | 75.46 | 74.35 | 74.90 | 1,389,083 | -0.37(-0.50%) |
Jul 12, 2019 | 75.01 | 75.51 | 74.75 | 75.28 | 1,804,372 | +0.86(+1.15%) |
Jul 11, 2019 | 73.60 | 74.48 | 73.34 | 74.42 | 1,366,544 | +0.87(+1.19%) |
Jul 10, 2019 | 73.57 | 73.86 | 73.20 | 73.55 | 1,281,699 | +0.07(+0.09%) |
Jul 09, 2019 | 74.47 | 74.66 | 73.33 | 73.48 | 1,416,898 | -1.36(-1.81%) |
Jul 08, 2019 | 74.05 | 74.95 | 73.01 | 74.84 | 1,385,161 | +0.47(+0.63%) |
Jul 05, 2019 | 74.18 | 74.43 | 73.59 | 74.37 | 1,135,614 | -0.11(-0.15%) |
Jul 03, 2019 | 73.75 | 74.69 | 73.61 | 74.48 | 1,151,553 | +1.03(+1.41%) |
Jul 02, 2019 | 74.66 | 74.84 | 73.18 | 73.45 | 1,575,089 | -1.36(-1.82%) |
Jul 01, 2019 | 74.84 | 75.47 | 74.27 | 74.81 | 1,519,928 | +0.83(+1.12%) |
Jun 28, 2019 | 73.50 | 74.67 | 73.44 | 73.98 | 6,976,151 | +0.55(+0.75%) |
Jun 27, 2019 | 73.14 | 73.52 | 72.68 | 73.43 | 1,469,336 | +0.85(+1.17%) |
Jun 26, 2019 | 72.55 | 73.08 | 72.35 | 72.58 | 1,605,740 | +0.25(+0.34%) |
Jun 25, 2019 | 74.34 | 74.62 | 72.27 | 72.34 | 1,875,228 | -2.07(-2.78%) |
Jun 24, 2019 | 74.73 | 75.22 | 74.28 | 74.40 | 1,646,222 | -0.44(-0.59%) |
Jun 21, 2019 | 75.45 | 75.61 | 74.54 | 74.84 | 3,405,543 | -0.20(-0.27%) |
Jun 20, 2019 | 75.38 | 75.54 | 74.66 | 75.05 | 2,022,505 | +0.22(+0.29%) |
Jun 19, 2019 | 74.87 | 75.37 | 74.45 | 74.83 | 1,349,847 | +0.04(+0.06%) |
Jun 18, 2019 | 74.35 | 75.07 | 74.11 | 74.78 | 2,158,061 | +0.95(+1.28%) |
Jun 17, 2019 | 73.83 | 74.48 | 73.75 | 73.84 | 1,557,007 | -0.07(-0.09%) |
Jun 14, 2019 | 73.59 | 74.12 | 73.12 | 73.90 | 1,441,420 | +0.36(+0.50%) |
Jun 13, 2019 | 72.40 | 73.67 | 72.40 | 73.54 | 1,674,460 | +1.74(+2.43%) |
Jun 12, 2019 | 72.55 | 72.89 | 71.70 | 71.80 | 1,407,433 | -0.60(-0.83%) |
Jun 11, 2019 | 72.91 | 73.46 | 72.28 | 72.40 | 1,084,445 | -0.18(-0.24%) |
Jun 10, 2019 | 72.23 | 73.25 | 72.19 | 72.57 | 1,511,227 | +0.83(+1.16%) |
Jun 07, 2019 | 71.59 | 71.92 | 71.17 | 71.74 | 1,531,744 | +0.64(+0.91%) |
Jun 06, 2019 | 72.03 | 72.07 | 70.68 | 71.10 | 2,513,534 | -1.08(-1.49%) |
Jun 05, 2019 | 72.09 | 72.56 | 71.20 | 72.18 | 1,453,410 | +0.54(+0.75%) |
Jun 04, 2019 | 70.36 | 71.71 | 70.23 | 71.64 | 2,208,401 | +1.80(+2.58%) |
Jun 03, 2019 | 68.90 | 70.50 | 68.65 | 69.84 | 2,154,556 | +0.91(+1.32%) |
May 31, 2019 | 68.68 | 69.23 | 67.99 | 68.93 | 3,094,811 | -0.72(-1.03%) |
May 30, 2019 | 68.95 | 69.72 | 68.23 | 69.64 | 2,511,241 | +0.42(+0.61%) |
May 29, 2019 | 69.03 | 69.80 | 68.33 | 69.22 | 2,896,065 | -0.44(-0.63%) |
May 28, 2019 | 71.13 | 71.16 | 69.60 | 69.66 | 3,157,989 | -1.09(-1.54%) |
May 24, 2019 | 71.50 | 71.72 | 70.12 | 70.75 | 3,142,208 | -0.04(-0.06%) |
May 23, 2019 | 71.56 | 72.28 | 70.31 | 70.79 | 3,756,012 | -0.81(-1.14%) |
May 22, 2019 | 67.94 | 71.79 | 67.74 | 71.60 | 6,071,278 | -1.40(-1.92%) |
May 21, 2019 | 72.09 | 73.49 | 71.56 | 73.01 | 3,307,801 | +1.18(+1.64%) |
May 20, 2019 | 71.45 | 72.20 | 71.10 | 71.82 | 2,400,104 | -0.15(-0.21%) |
May 17, 2019 | 72.08 | 72.68 | 71.79 | 71.98 | 2,053,408 | -0.40(-0.55%) |
May 16, 2019 | 72.13 | 73.06 | 72.01 | 72.37 | 1,853,690 | +0.48(+0.66%) |
May 15, 2019 | 71.06 | 72.25 | 70.77 | 71.90 | 1,675,830 | +0.28(+0.39%) |
May 14, 2019 | 71.64 | 72.01 | 70.65 | 71.62 | 2,562,487 | +0.18(+0.26%) |
May 13, 2019 | 72.33 | 72.70 | 71.24 | 71.44 | 2,708,432 | -2.21(-3.00%) |
May 10, 2019 | 74.26 | 74.36 | 72.21 | 73.65 | 2,350,248 | -0.90(-1.20%) |
May 09, 2019 | 74.09 | 74.73 | 73.27 | 74.54 | 1,745,307 | +0.25(+0.34%) |
May 08, 2019 | 74.27 | 74.83 | 73.80 | 74.29 | 1,766,380 | +0.06(+0.09%) |
May 07, 2019 | 73.81 | 74.61 | 73.66 | 74.23 | 2,045,849 | -0.17(-0.23%) |
May 06, 2019 | 74.50 | 74.62 | 73.89 | 74.40 | 2,440,349 | -1.20(-1.58%) |
May 03, 2019 | 74.91 | 75.64 | 74.73 | 75.60 | 2,081,919 | +1.17(+1.58%) |
May 02, 2019 | 74.10 | 74.71 | 73.70 | 74.42 | 2,569,060 | +0.70(+0.95%) |
May 01, 2019 | 74.81 | 74.91 | 73.70 | 73.73 | 1,375,861 | -1.11(-1.48%) |
Apr 30, 2019 | 74.58 | 74.93 | 74.20 | 74.84 | 2,267,751 | -0.06(-0.08%) |
Apr 29, 2019 | 74.71 | 75.22 | 74.40 | 74.90 | 1,982,159 | -0.02(-0.03%) |
Apr 26, 2019 | 74.84 | 74.97 | 73.74 | 74.92 | 1,529,617 | +0.40(+0.54%) |
Apr 25, 2019 | 75.11 | 75.23 | 74.09 | 74.52 | 1,956,045 | -0.57(-0.76%) |
Apr 24, 2019 | 75.08 | 75.53 | 74.52 | 75.09 | 1,905,153 | +0.11(+0.15%) |
Apr 23, 2019 | 75.19 | 75.34 | 74.34 | 74.98 | 2,413,735 | -0.21(-0.27%) |
Apr 22, 2019 | 75.35 | 76.03 | 74.89 | 75.19 | 2,156,304 | -0.55(-0.73%) |
Apr 18, 2019 | 75.55 | 76.26 | 74.96 | 75.74 | 2,970,043 | +0.04(+0.05%) |
Apr 17, 2019 | 74.04 | 75.85 | 74.04 | 75.70 | 6,662,817 | +1.73(+2.34%) |
Apr 16, 2019 | 72.29 | 74.19 | 72.16 | 73.97 | 6,751,994 | +1.68(+2.32%) |
Apr 15, 2019 | 72.03 | 72.44 | 71.90 | 72.29 | 1,807,941 | +0.39(+0.54%) |
Apr 12, 2019 | 70.91 | 71.95 | 70.79 | 71.90 | 2,172,119 | +1.12(+1.58%) |
Apr 11, 2019 | 71.06 | 71.28 | 70.46 | 70.79 | 1,379,809 | -0.04(-0.06%) |
Apr 10, 2019 | 70.37 | 70.91 | 70.28 | 70.83 | 1,752,758 | +0.52(+0.74%) |
Apr 09, 2019 | 70.84 | 71.24 | 70.13 | 70.30 | 2,050,515 | -0.90(-1.27%) |
Apr 08, 2019 | 70.96 | 71.57 | 70.45 | 71.21 | 2,586,025 | +0.52(+0.74%) |
Apr 05, 2019 | 71.05 | 71.30 | 70.45 | 70.68 | 2,394,024 | -0.30(-0.42%) |
Apr 04, 2019 | 69.53 | 71.02 | 69.34 | 70.98 | 1,740,035 | +1.66(+2.40%) |
Apr 03, 2019 | 69.20 | 69.36 | 68.85 | 69.32 | 1,864,740 | +0.52(+0.76%) |
Apr 02, 2019 | 68.88 | 69.34 | 68.41 | 68.80 | 2,163,190 | -0.43(-0.62%) |
Apr 01, 2019 | 69.46 | 69.50 | 68.77 | 69.22 | 2,124,653 | +0.33(+0.48%) |
Mar 29, 2019 | 69.19 | 69.52 | 68.55 | 68.89 | 1,896,977 | -0.20(-0.29%) |
Mar 28, 2019 | 69.26 | 70.12 | 68.80 | 69.09 | 2,025,436 | +1.46(+2.16%) |
Mar 27, 2019 | 67.66 | 68.04 | 67.06 | 67.63 | 1,496,410 | +0.25(+0.36%) |
Mar 26, 2019 | 67.61 | 67.88 | 67.02 | 67.39 | 1,348,463 | +0.40(+0.59%) |
Mar 25, 2019 | 66.40 | 67.11 | 66.05 | 66.99 | 1,728,971 | +0.63(+0.94%) |
Mar 22, 2019 | 67.51 | 67.72 | 66.36 | 66.36 | 1,847,020 | -1.68(-2.47%) |
Mar 21, 2019 | 67.35 | 68.23 | 67.17 | 68.04 | 1,421,842 | +0.73(+1.08%) |
Mar 20, 2019 | 68.45 | 68.57 | 67.06 | 67.31 | 2,365,234 | -1.26(-1.84%) |
Mar 19, 2019 | 68.41 | 68.99 | 68.05 | 68.57 | 2,674,798 | +0.36(+0.52%) |
Mar 18, 2019 | 67.42 | 68.25 | 67.08 | 68.22 | 2,698,672 | +1.01(+1.51%) |
Mar 15, 2019 | 67.32 | 67.66 | 66.53 | 67.20 | 5,571,085 | -0.13(-0.19%) |
Mar 14, 2019 | 67.47 | 67.58 | 66.86 | 67.33 | 1,515,721 | -0.09(-0.13%) |
Mar 13, 2019 | 67.36 | 68.00 | 66.99 | 67.42 | 2,453,258 | +0.21(+0.32%) |
Mar 12, 2019 | 67.70 | 67.91 | 66.97 | 67.20 | 1,789,527 | -0.27(-0.40%) |
Mar 11, 2019 | 66.88 | 67.65 | 66.83 | 67.47 | 2,371,281 | +0.72(+1.08%) |
Mar 08, 2019 | 66.96 | 67.34 | 65.61 | 66.75 | 2,187,888 | -0.63(-0.93%) |
Mar 07, 2019 | 67.31 | 67.41 | 66.79 | 67.38 | 2,500,388 | +0.09(+0.13%) |
Mar 06, 2019 | 67.57 | 67.95 | 67.00 | 67.29 | 1,133,240 | -0.09(-0.13%) |
Mar 05, 2019 | 67.87 | 68.20 | 67.35 | 67.38 | 1,507,172 | -0.27(-0.40%) |
Mar 04, 2019 | 68.89 | 69.00 | 67.46 | 67.65 | 1,585,126 | -1.13(-1.64%) |
Mar 01, 2019 | 69.56 | 69.99 | 68.27 | 68.77 | 1,829,942 | -0.06(-0.09%) |
Feb 28, 2019 | 69.15 | 69.30 | 68.69 | 68.84 | 1,757,660 | -0.29(-0.42%) |
Feb 27, 2019 | 68.69 | 69.21 | 68.33 | 69.13 | 1,810,606 | +0.32(+0.46%) |
Feb 26, 2019 | 68.54 | 69.04 | 68.50 | 68.81 | 1,813,858 | +0.28(+0.41%) |
Feb 25, 2019 | 68.55 | 69.09 | 68.18 | 68.53 | 2,599,796 | +0.37(+0.54%) |
Feb 22, 2019 | 67.95 | 68.54 | 67.93 | 68.16 | 2,205,220 | +0.55(+0.82%) |
Feb 21, 2019 | 67.99 | 68.13 | 67.42 | 67.61 | 2,699,358 | -0.45(-0.66%) |
Feb 20, 2019 | 68.20 | 68.33 | 67.79 | 68.06 | 1,734,255 | -0.28(-0.42%) |
Feb 19, 2019 | 68.02 | 68.57 | 67.79 | 68.34 | 2,303,178 | -0.13(-0.20%) |
Feb 15, 2019 | 68.28 | 68.78 | 68.15 | 68.47 | 2,368,175 | +0.73(+1.08%) |
Feb 14, 2019 | 67.53 | 67.97 | 66.95 | 67.74 | 1,444,613 | -0.40(-0.59%) |
Feb 13, 2019 | 68.55 | 68.68 | 67.79 | 68.14 | 1,247,360 | -0.13(-0.18%) |
Feb 12, 2019 | 67.65 | 68.35 | 67.44 | 68.27 | 2,408,627 | +0.91(+1.35%) |
Feb 11, 2019 | 67.68 | 67.80 | 67.17 | 67.36 | 1,705,223 | -0.23(-0.34%) |
Feb 08, 2019 | 67.57 | 67.99 | 67.35 | 67.59 | 4,679,748 | -0.20(-0.30%) |
Feb 07, 2019 | 67.42 | 67.87 | 66.97 | 67.80 | 2,464,142 | -0.34(-0.50%) |
Feb 06, 2019 | 67.76 | 68.19 | 66.98 | 68.13 | 1,868,810 | +0.58(+0.85%) |
Feb 05, 2019 | 67.54 | 68.02 | 67.25 | 67.56 | 3,116,672 | +0.54(+0.80%) |
Feb 04, 2019 | 66.19 | 67.02 | 65.83 | 67.02 | 2,669,664 | +0.65(+0.99%) |
Feb 01, 2019 | 66.34 | 66.42 | 65.47 | 66.37 | 2,406,502 | +0.05(+0.07%) |
Jan 31, 2019 | 66.67 | 66.98 | 65.77 | 66.32 | 4,160,987 | -0.35(-0.52%) |
Jan 30, 2019 | 66.39 | 66.90 | 65.81 | 66.67 | 2,743,516 | +0.42(+0.63%) |
Jan 29, 2019 | 66.05 | 66.65 | 65.64 | 66.25 | 3,774,012 | +0.30(+0.45%) |
Jan 28, 2019 | 65.38 | 66.03 | 64.98 | 65.95 | 3,799,082 | +0.16(+0.24%) |
Jan 25, 2019 | 66.31 | 66.86 | 65.64 | 65.79 | 2,745,738 | +0.13(+0.19%) |
Jan 24, 2019 | 65.24 | 65.72 | 64.69 | 65.67 | 3,960,554 | +0.35(+0.54%) |
Jan 23, 2019 | 64.71 | 65.49 | 64.32 | 65.31 | 4,635,762 | +0.88(+1.37%) |
Jan 22, 2019 | 64.77 | 65.63 | 63.92 | 64.43 | 6,246,775 | -0.45(-0.69%) |
Jan 18, 2019 | 64.79 | 66.49 | 63.04 | 64.88 | 7,972,350 | +7.15(+12.39%) |
Jan 17, 2019 | 56.47 | 57.74 | 56.40 | 57.73 | 4,637,066 | +1.06(+1.86%) |
Jan 16, 2019 | 56.48 | 56.94 | 56.24 | 56.67 | 2,503,019 | -0.11(-0.19%) |
Jan 15, 2019 | 56.53 | 57.23 | 56.27 | 56.78 | 2,296,705 | +0.34(+0.60%) |
Jan 14, 2019 | 55.77 | 56.78 | 55.37 | 56.44 | 4,306,109 | +0.13(+0.24%) |
Jan 11, 2019 | 57.43 | 57.60 | 56.02 | 56.31 | 3,625,618 | -1.72(-2.96%) |
Jan 10, 2019 | 57.83 | 58.21 | 57.09 | 58.02 | 2,066,455 | -0.89(-1.51%) |
Jan 09, 2019 | 58.99 | 59.62 | 58.63 | 58.91 | 2,393,761 | +0.13(+0.21%) |
Jan 08, 2019 | 58.24 | 58.79 | 57.57 | 58.79 | 2,978,669 | +1.28(+2.23%) |
Jan 07, 2019 | 56.57 | 57.96 | 56.41 | 57.50 | 2,299,333 | +1.06(+1.88%) |
Jan 04, 2019 | 55.17 | 56.74 | 55.15 | 56.44 | 2,563,492 | +1.88(+3.44%) |
Jan 03, 2019 | 55.91 | 55.91 | 54.42 | 54.57 | 2,390,339 | -1.65(-2.94%) |
Jan 02, 2019 | 55.12 | 56.51 | 54.81 | 56.22 | 2,387,478 | +0.01(+0.01%) |
Dec 31, 2018 | 55.83 | 56.43 | 55.60 | 56.21 | 1,939,721 | +0.61(+1.09%) |
Dec 28, 2018 | 55.80 | 56.51 | 55.04 | 55.61 | 2,333,528 | +0.12(+0.21%) |
Dec 27, 2018 | 54.53 | 55.50 | 53.45 | 55.49 | 3,225,862 | +0.53(+0.96%) |
Dec 26, 2018 | 53.20 | 54.96 | 52.93 | 54.96 | 4,265,641 | +1.91(+3.61%) |
Dec 24, 2018 | 54.87 | 54.97 | 53.04 | 53.04 | 1,936,040 | -2.01(-3.65%) |
Dec 21, 2018 | 55.25 | 56.72 | 54.54 | 55.05 | 5,414,060 | -0.14(-0.26%) |
Dec 20, 2018 | 56.35 | 57.27 | 54.53 | 55.20 | 4,081,806 | -1.41(-2.49%) |
Dec 19, 2018 | 58.14 | 58.69 | 56.24 | 56.61 | 3,249,304 | -1.53(-2.63%) |
Dec 18, 2018 | 58.21 | 59.19 | 57.65 | 58.13 | 3,250,917 | +0.58(+1.00%) |
Dec 17, 2018 | 58.57 | 58.81 | 57.20 | 57.56 | 3,221,034 | -1.65(-2.79%) |
Dec 14, 2018 | 59.51 | 60.75 | 58.99 | 59.21 | 2,155,598 | -0.84(-1.40%) |
Dec 13, 2018 | 60.62 | 60.88 | 59.77 | 60.06 | 2,562,980 | -0.34(-0.56%) |
Dec 12, 2018 | 60.62 | 61.32 | 60.33 | 60.40 | 2,588,066 | +0.39(+0.66%) |
Dec 11, 2018 | 60.72 | 61.51 | 59.63 | 60.00 | 2,117,472 | -0.14(-0.24%) |
Dec 10, 2018 | 59.63 | 60.59 | 59.02 | 60.14 | 5,002,051 | +0.26(+0.43%) |
Dec 07, 2018 | 62.51 | 62.67 | 59.36 | 59.88 | 5,858,252 | -2.71(-4.33%) |
Dec 06, 2018 | 61.94 | 62.64 | 60.56 | 62.59 | 3,051,600 | -0.31(-0.49%) |
Dec 04, 2018 | 64.97 | 65.40 | 62.74 | 62.90 | 3,003,109 | -2.11(-3.24%) |
Dec 03, 2018 | 64.50 | 65.50 | 64.38 | 65.01 | 3,259,948 | +1.36(+2.14%) |
Nov 30, 2018 | 61.67 | 63.80 | 61.67 | 63.64 | 5,364,136 | +1.43(+2.30%) |
Nov 29, 2018 | 62.80 | 63.00 | 61.49 | 62.21 | 3,456,895 | -0.50(-0.80%) |
Nov 28, 2018 | 62.08 | 62.81 | 61.80 | 62.71 | 3,279,942 | +0.85(+1.37%) |
Nov 27, 2018 | 62.63 | 62.81 | 61.32 | 61.87 | 3,059,413 | -1.17(-1.86%) |
Nov 26, 2018 | 62.43 | 63.31 | 62.38 | 63.04 | 2,189,862 | +1.21(+1.96%) |
Nov 23, 2018 | 61.88 | 62.52 | 61.55 | 61.83 | 927,550 | -0.42(-0.68%) |
Nov 21, 2018 | 62.25 | 62.25 | 62.25 | 0 | +0.80(+1.30%) | |
Nov 20, 2018 | 61.32 | 62.47 | 60.90 | 61.45 | 2,893,638 | -1.19(-1.90%) |
Nov 19, 2018 | 64.21 | 64.61 | 62.10 | 62.64 | 2,502,116 | -1.79(-2.77%) |
Nov 16, 2018 | 65.46 | 65.46 | 64.11 | 64.43 | 3,060,586 | -1.39(-2.12%) |
Nov 15, 2018 | 64.73 | 66.17 | 63.88 | 65.82 | 2,728,968 | +0.16(+0.25%) |
Nov 14, 2018 | 66.16 | 67.32 | 65.41 | 65.66 | 1,773,170 | +0.27(+0.42%) |
Nov 13, 2018 | 65.26 | 66.41 | 65.06 | 65.38 | 1,635,072 | -0.07(-0.11%) |
Nov 12, 2018 | 66.02 | 66.90 | 65.29 | 65.45 | 2,293,877 | -0.44(-0.67%) |
Nov 09, 2018 | 67.40 | 67.68 | 65.66 | 65.89 | 3,215,901 | -1.92(-2.83%) |
Nov 08, 2018 | 67.37 | 67.87 | 66.35 | 67.81 | 3,012,387 | +0.33(+0.49%) |
Nov 07, 2018 | 66.91 | 67.58 | 66.32 | 67.48 | 2,585,660 | +0.57(+0.85%) |
Nov 06, 2018 | 67.40 | 67.45 | 66.15 | 66.91 | 2,560,354 | -0.78(-1.16%) |
Nov 05, 2018 | 67.03 | 67.98 | 66.15 | 67.69 | 2,308,728 | +0.84(+1.25%) |
Nov 02, 2018 | 67.11 | 67.89 | 65.76 | 66.85 | 2,313,257 | +0.21(+0.32%) |
Nov 01, 2018 | 64.77 | 66.85 | 64.43 | 66.64 | 2,345,987 | +1.75(+2.70%) |
Oct 31, 2018 | 65.31 | 65.95 | 64.86 | 64.89 | 3,818,832 | +0.32(+0.50%) |
Oct 30, 2018 | 63.97 | 64.64 | 63.35 | 64.57 | 3,610,850 | +1.09(+1.71%) |
Oct 29, 2018 | 62.95 | 64.21 | 62.91 | 63.48 | 4,300,138 | +1.39(+2.23%) |
Oct 26, 2018 | 61.51 | 62.67 | 60.79 | 62.09 | 3,971,660 | -0.05(-0.09%) |
Oct 25, 2018 | 60.72 | 62.45 | 60.61 | 62.15 | 4,968,279 | +1.71(+2.82%) |
Oct 24, 2018 | 61.92 | 62.15 | 60.35 | 60.44 | 4,638,173 | -0.40(-0.66%) |
Oct 23, 2018 | 60.13 | 61.27 | 59.04 | 60.84 | 4,452,943 | +0.09(+0.14%) |
Oct 22, 2018 | 61.04 | 62.09 | 60.03 | 60.75 | 4,968,305 | -0.13(-0.21%) |
Oct 19, 2018 | 65.76 | 67.28 | 60.86 | 60.88 | 9,200,661 | -7.30(-10.71%) |
Oct 18, 2018 | 69.86 | 69.89 | 67.69 | 68.18 | 4,077,429 | -1.71(-2.45%) |
Oct 17, 2018 | 70.42 | 70.46 | 69.26 | 69.90 | 3,311,655 | -0.29(-0.41%) |
Oct 16, 2018 | 68.76 | 70.27 | 68.67 | 70.19 | 2,552,239 | +1.60(+2.33%) |
Oct 15, 2018 | 68.36 | 69.05 | 68.11 | 68.59 | 2,607,745 | +0.14(+0.21%) |
Oct 12, 2018 | 68.14 | 68.90 | 67.77 | 68.45 | 3,279,765 | +1.53(+2.29%) |
Oct 11, 2018 | 67.49 | 68.70 | 66.30 | 66.92 | 5,685,262 | -0.60(-0.89%) |
Oct 10, 2018 | 72.35 | 72.35 | 67.43 | 67.52 | 4,156,165 | -4.96(-6.85%) |
Oct 09, 2018 | 72.32 | 73.12 | 72.02 | 72.48 | 3,409,150 | +0.15(+0.21%) |
Oct 08, 2018 | 71.18 | 72.48 | 70.92 | 72.33 | 3,019,717 | +0.72(+1.01%) |
Oct 05, 2018 | 71.59 | 72.11 | 70.92 | 71.61 | 2,572,414 | +0.02(+0.02%) |
Oct 04, 2018 | 73.31 | 73.35 | 71.36 | 71.60 | 4,625,132 | -1.84(-2.51%) |
Oct 03, 2018 | 73.30 | 73.80 | 73.05 | 73.44 | 4,301,573 | +0.58(+0.80%) |
Oct 02, 2018 | 73.44 | 73.69 | 72.71 | 72.86 | 5,037,368 | -0.28(-0.39%) |