Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 76.16 | 78.42 | 76.16 | 77.41 | 1,214,611 | +1.31(+1.72%) |
Sep 27, 2019 | 77.41 | 77.43 | 75.62 | 76.10 | 1,490,130 | -1.00(-1.29%) |
Sep 26, 2019 | 78.44 | 78.85 | 76.02 | 77.10 | 1,005,597 | -1.16(-1.48%) |
Sep 25, 2019 | 77.26 | 79.04 | 77.26 | 78.25 | 951,698 | +0.50(+0.64%) |
Sep 24, 2019 | 79.19 | 80.04 | 77.58 | 77.75 | 984,091 | -1.08(-1.37%) |
Sep 23, 2019 | 79.79 | 80.16 | 78.31 | 78.83 | 1,102,252 | -1.19(-1.49%) |
Sep 20, 2019 | 79.87 | 81.29 | 79.69 | 80.03 | 2,325,070 | +0.46(+0.58%) |
Sep 19, 2019 | 78.27 | 80.10 | 77.90 | 79.57 | 1,411,527 | +1.53(+1.96%) |
Sep 18, 2019 | 78.30 | 78.30 | 77.01 | 78.04 | 1,485,103 | -0.17(-0.22%) |
Sep 17, 2019 | 79.14 | 79.50 | 78.17 | 78.20 | 1,129,077 | -0.57(-0.73%) |
Sep 16, 2019 | 77.73 | 78.87 | 77.44 | 78.78 | 1,192,231 | +0.35(+0.44%) |
Sep 13, 2019 | 80.09 | 81.16 | 77.99 | 78.43 | 1,342,393 | -1.15(-1.44%) |
Sep 12, 2019 | 82.62 | 82.95 | 79.46 | 79.58 | 1,190,031 | -2.96(-3.59%) |
Sep 11, 2019 | 80.90 | 83.17 | 80.23 | 82.54 | 1,091,429 | +1.80(+2.22%) |
Sep 10, 2019 | 81.29 | 81.63 | 79.19 | 80.74 | 2,015,764 | -1.18(-1.43%) |
Sep 09, 2019 | 81.15 | 82.33 | 81.01 | 81.92 | 1,309,817 | +0.76(+0.94%) |
Sep 06, 2019 | 80.97 | 81.43 | 80.45 | 81.16 | 1,025,115 | +0.26(+0.33%) |
Sep 05, 2019 | 81.13 | 81.96 | 80.66 | 80.89 | 995,005 | +0.81(+1.01%) |
Sep 04, 2019 | 79.31 | 80.34 | 79.30 | 80.09 | 907,483 | +1.07(+1.36%) |
Sep 03, 2019 | 76.97 | 79.45 | 76.68 | 79.01 | 1,716,746 | +1.66(+2.15%) |
Aug 30, 2019 | 77.38 | 77.56 | 76.72 | 77.35 | 1,161,471 | +0.34(+0.44%) |
Aug 29, 2019 | 76.94 | 77.82 | 76.28 | 77.01 | 1,266,694 | +0.85(+1.11%) |
Aug 28, 2019 | 76.18 | 77.12 | 75.60 | 76.16 | 2,050,075 | -0.25(-0.33%) |
Aug 27, 2019 | 80.80 | 81.41 | 76.34 | 76.42 | 1,965,844 | -4.34(-5.38%) |
Aug 26, 2019 | 79.36 | 80.78 | 79.07 | 80.76 | 1,259,177 | +2.22(+2.82%) |
Aug 23, 2019 | 80.35 | 81.23 | 78.12 | 78.54 | 1,252,730 | -1.89(-2.35%) |
Aug 22, 2019 | 81.38 | 81.91 | 80.23 | 80.43 | 1,072,422 | -0.72(-0.89%) |
Aug 21, 2019 | 81.27 | 82.34 | 81.07 | 81.16 | 1,098,975 | +0.02(+0.02%) |
Aug 20, 2019 | 82.77 | 83.31 | 81.06 | 81.14 | 1,082,515 | -1.36(-1.65%) |
Aug 19, 2019 | 82.93 | 83.65 | 82.39 | 82.50 | 961,459 | +0.39(+0.47%) |
Aug 16, 2019 | 81.00 | 82.64 | 80.86 | 82.12 | 872,805 | +1.66(+2.07%) |
Aug 15, 2019 | 80.88 | 81.30 | 79.86 | 80.45 | 1,175,463 | -0.35(-0.43%) |
Aug 14, 2019 | 82.80 | 82.80 | 80.61 | 80.80 | 1,462,690 | -2.73(-3.27%) |
Aug 13, 2019 | 81.99 | 84.19 | 81.37 | 83.53 | 1,508,331 | +1.76(+2.15%) |
Aug 12, 2019 | 81.76 | 82.23 | 80.99 | 81.77 | 948,769 | -0.07(-0.08%) |
Aug 09, 2019 | 82.30 | 82.51 | 80.99 | 81.84 | 960,449 | -0.41(-0.50%) |
Aug 08, 2019 | 80.29 | 82.72 | 79.99 | 82.25 | 1,545,169 | +1.91(+2.38%) |
Aug 07, 2019 | 78.40 | 80.52 | 76.55 | 80.34 | 2,136,031 | +1.63(+2.07%) |
Aug 06, 2019 | 83.57 | 85.15 | 77.34 | 78.71 | 4,792,677 | -4.30(-5.17%) |
Aug 05, 2019 | 83.83 | 85.03 | 82.18 | 83.01 | 1,487,641 | -1.63(-1.92%) |
Aug 02, 2019 | 86.05 | 86.93 | 83.01 | 84.63 | 1,338,517 | -1.18(-1.37%) |
Aug 01, 2019 | 85.05 | 88.67 | 84.76 | 85.81 | 3,451,852 | +4.26(+5.22%) |
Jul 31, 2019 | 83.03 | 83.03 | 80.04 | 81.56 | 1,606,339 | -1.47(-1.77%) |
Jul 30, 2019 | 80.95 | 83.30 | 79.99 | 83.03 | 1,511,285 | +1.39(+1.71%) |
Jul 29, 2019 | 80.58 | 81.66 | 80.57 | 81.63 | 858,119 | +1.04(+1.29%) |
Jul 26, 2019 | 80.72 | 81.12 | 80.09 | 80.59 | 772,911 | +0.18(+0.22%) |
Jul 25, 2019 | 81.63 | 82.00 | 80.05 | 80.41 | 636,782 | -0.90(-1.10%) |
Jul 24, 2019 | 80.49 | 81.45 | 80.11 | 81.31 | 809,327 | +1.01(+1.26%) |
Jul 23, 2019 | 79.80 | 80.63 | 79.33 | 80.30 | 868,221 | +0.71(+0.89%) |
Jul 22, 2019 | 80.34 | 80.65 | 79.48 | 79.59 | 897,944 | -0.44(-0.55%) |
Jul 19, 2019 | 81.08 | 81.08 | 79.63 | 80.03 | 991,972 | -1.16(-1.43%) |
Jul 18, 2019 | 79.99 | 81.42 | 79.12 | 81.19 | 1,272,574 | +1.22(+1.52%) |
Jul 17, 2019 | 82.72 | 82.84 | 79.19 | 79.97 | 2,349,209 | -3.31(-3.98%) |
Jul 16, 2019 | 84.10 | 84.13 | 83.06 | 83.29 | 1,007,436 | -0.87(-1.03%) |
Jul 15, 2019 | 84.23 | 84.60 | 83.25 | 84.16 | 865,568 | +0.07(+0.09%) |
Jul 12, 2019 | 84.60 | 85.44 | 83.17 | 84.08 | 1,597,543 | -0.64(-0.75%) |
Jul 11, 2019 | 85.87 | 88.15 | 84.03 | 84.72 | 2,341,528 | +1.15(+1.38%) |
Jul 10, 2019 | 83.13 | 84.01 | 82.44 | 83.57 | 1,648,356 | +1.00(+1.21%) |
Jul 09, 2019 | 81.81 | 83.05 | 81.57 | 82.57 | 1,198,371 | +0.37(+0.46%) |
Jul 08, 2019 | 82.00 | 82.41 | 80.99 | 82.19 | 1,035,107 | -0.13(-0.16%) |
Jul 05, 2019 | 81.79 | 83.16 | 81.02 | 82.32 | 759,020 | +0.36(+0.43%) |
Jul 03, 2019 | 80.58 | 83.08 | 80.55 | 81.97 | 1,139,545 | +1.99(+2.49%) |
Jul 02, 2019 | 80.10 | 80.53 | 79.09 | 79.97 | 1,115,331 | -0.12(-0.15%) |
Jul 01, 2019 | 80.27 | 80.40 | 79.22 | 80.10 | 1,275,627 | +0.31(+0.39%) |
Jun 28, 2019 | 80.32 | 80.72 | 79.60 | 79.79 | 1,672,772 | -0.35(-0.43%) |
Jun 27, 2019 | 78.97 | 80.98 | 78.51 | 80.13 | 1,215,554 | +1.73(+2.21%) |
Jun 26, 2019 | 78.94 | 79.39 | 77.91 | 78.40 | 1,140,775 | -0.47(-0.59%) |
Jun 25, 2019 | 78.49 | 79.68 | 77.78 | 78.87 | 1,815,994 | +0.71(+0.91%) |
Jun 24, 2019 | 79.17 | 79.67 | 77.57 | 78.16 | 2,183,038 | -0.88(-1.11%) |
Jun 21, 2019 | 79.90 | 80.00 | 78.84 | 79.04 | 2,567,824 | -1.03(-1.29%) |
Jun 20, 2019 | 81.39 | 81.39 | 78.95 | 80.07 | 2,009,378 | -0.47(-0.58%) |
Jun 19, 2019 | 80.24 | 81.22 | 80.04 | 80.54 | 1,471,725 | +0.57(+0.71%) |
Jun 18, 2019 | 80.42 | 81.51 | 79.67 | 79.97 | 978,297 | +0.10(+0.13%) |
Jun 17, 2019 | 79.97 | 80.11 | 78.97 | 79.86 | 1,131,417 | +0.27(+0.34%) |
Jun 14, 2019 | 81.13 | 81.41 | 79.39 | 79.59 | 1,072,651 | -1.30(-1.61%) |
Jun 13, 2019 | 80.11 | 81.12 | 79.83 | 80.89 | 1,092,867 | +0.99(+1.24%) |
Jun 12, 2019 | 79.24 | 79.93 | 78.86 | 79.90 | 1,213,880 | +0.62(+0.78%) |
Jun 11, 2019 | 79.54 | 79.80 | 79.03 | 79.28 | 1,339,908 | -0.05(-0.06%) |
Jun 10, 2019 | 78.26 | 79.99 | 78.22 | 79.33 | 1,515,301 | +1.21(+1.55%) |
Jun 07, 2019 | 77.05 | 78.30 | 76.70 | 78.12 | 1,316,717 | +1.62(+2.12%) |
Jun 06, 2019 | 76.32 | 77.17 | 76.31 | 76.50 | 1,509,824 | +0.09(+0.12%) |
Jun 05, 2019 | 77.54 | 77.85 | 75.82 | 76.41 | 1,223,939 | -0.52(-0.68%) |
Jun 04, 2019 | 76.07 | 77.56 | 75.80 | 76.93 | 2,021,268 | +1.72(+2.29%) |
Jun 03, 2019 | 73.11 | 75.87 | 73.11 | 75.21 | 1,450,659 | +2.35(+3.22%) |
May 31, 2019 | 72.57 | 73.32 | 72.12 | 72.86 | 899,539 | -0.43(-0.59%) |
May 30, 2019 | 73.32 | 73.86 | 72.49 | 73.29 | 857,848 | -0.03(-0.04%) |
May 29, 2019 | 75.36 | 75.36 | 73.17 | 73.32 | 2,158,507 | -2.38(-3.14%) |
May 28, 2019 | 75.40 | 76.45 | 75.40 | 75.70 | 1,841,092 | +0.20(+0.26%) |
May 24, 2019 | 75.28 | 76.07 | 74.81 | 75.50 | 856,796 | +0.22(+0.30%) |
May 23, 2019 | 75.95 | 76.43 | 74.82 | 75.28 | 1,251,841 | -1.27(-1.66%) |
May 22, 2019 | 75.30 | 76.81 | 75.01 | 76.55 | 1,786,693 | +1.15(+1.53%) |
May 21, 2019 | 74.66 | 76.04 | 74.37 | 75.40 | 2,041,946 | +1.25(+1.69%) |
May 20, 2019 | 72.13 | 74.56 | 72.10 | 74.14 | 1,716,018 | +1.40(+1.93%) |
May 17, 2019 | 71.91 | 73.77 | 71.52 | 72.74 | 1,281,881 | +0.51(+0.70%) |
May 16, 2019 | 72.47 | 73.32 | 72.02 | 72.24 | 1,484,458 | -0.25(-0.35%) |
May 15, 2019 | 71.03 | 72.58 | 69.99 | 72.49 | 1,432,243 | +1.09(+1.53%) |
May 14, 2019 | 70.70 | 73.48 | 70.26 | 71.40 | 1,724,049 | +0.94(+1.33%) |
May 13, 2019 | 70.79 | 71.01 | 69.52 | 70.46 | 1,167,589 | -1.67(-2.31%) |
May 10, 2019 | 73.45 | 74.02 | 70.88 | 72.12 | 1,435,142 | -1.59(-2.16%) |
May 09, 2019 | 72.37 | 74.28 | 71.84 | 73.72 | 1,905,499 | +0.43(+0.58%) |
May 08, 2019 | 72.47 | 74.07 | 71.23 | 73.29 | 1,961,955 | +1.17(+1.63%) |
May 07, 2019 | 72.25 | 73.60 | 71.47 | 72.11 | 1,855,955 | -0.79(-1.09%) |
May 06, 2019 | 72.74 | 73.14 | 70.40 | 72.91 | 1,293,877 | -0.77(-1.05%) |
May 03, 2019 | 72.60 | 74.10 | 72.28 | 73.68 | 2,245,465 | +1.94(+2.70%) |
May 02, 2019 | 70.31 | 73.33 | 70.10 | 71.74 | 3,291,633 | +3.42(+5.00%) |
May 01, 2019 | 69.95 | 70.06 | 68.00 | 68.33 | 2,186,419 | -1.28(-1.83%) |
Apr 30, 2019 | 69.64 | 69.88 | 68.53 | 69.60 | 1,130,502 | +0.23(+0.34%) |
Apr 29, 2019 | 68.92 | 69.62 | 68.66 | 69.37 | 772,299 | +0.43(+0.62%) |
Apr 26, 2019 | 68.98 | 69.68 | 68.47 | 68.94 | 875,307 | +0.31(+0.45%) |
Apr 25, 2019 | 68.73 | 68.76 | 67.62 | 68.63 | 1,081,294 | -0.34(-0.50%) |
Apr 24, 2019 | 68.53 | 69.51 | 68.28 | 68.98 | 1,297,240 | +0.61(+0.90%) |
Apr 23, 2019 | 66.29 | 68.88 | 66.02 | 68.36 | 2,050,273 | +2.21(+3.34%) |
Apr 22, 2019 | 67.43 | 67.93 | 65.68 | 66.16 | 1,364,573 | -1.29(-1.92%) |
Apr 18, 2019 | 67.31 | 67.76 | 66.36 | 67.45 | 1,537,936 | +0.14(+0.21%) |
Apr 17, 2019 | 70.37 | 70.56 | 66.69 | 67.31 | 1,704,929 | -2.84(-4.05%) |
Apr 16, 2019 | 71.03 | 71.59 | 69.29 | 70.15 | 1,662,186 | -0.71(-1.00%) |
Apr 15, 2019 | 69.88 | 70.90 | 69.45 | 70.86 | 935,580 | +1.28(+1.83%) |
Apr 12, 2019 | 69.43 | 70.98 | 69.34 | 69.58 | 1,667,906 | +0.52(+0.75%) |
Apr 11, 2019 | 69.37 | 70.08 | 68.39 | 69.06 | 1,722,508 | +0.17(+0.24%) |
Apr 10, 2019 | 70.15 | 70.24 | 67.17 | 68.89 | 3,301,429 | -3.19(-4.43%) |
Apr 09, 2019 | 72.36 | 72.65 | 71.22 | 72.09 | 1,028,072 | -0.64(-0.88%) |
Apr 08, 2019 | 71.78 | 72.98 | 71.22 | 72.73 | 1,844,590 | +0.79(+1.10%) |
Apr 05, 2019 | 71.10 | 72.78 | 70.90 | 71.94 | 1,486,378 | +1.21(+1.71%) |
Apr 04, 2019 | 70.08 | 70.87 | 69.16 | 70.73 | 1,635,978 | +0.86(+1.23%) |
Apr 03, 2019 | 69.89 | 71.00 | 69.01 | 69.87 | 2,123,847 | +0.52(+0.75%) |
Apr 02, 2019 | 71.57 | 71.73 | 69.27 | 69.35 | 2,444,522 | -4.28(-5.82%) |
Apr 01, 2019 | 74.52 | 74.71 | 73.55 | 73.63 | 1,517,764 | -0.40(-0.54%) |
Mar 29, 2019 | 72.91 | 74.14 | 72.63 | 74.03 | 1,342,338 | +1.52(+2.09%) |
Mar 28, 2019 | 71.73 | 72.55 | 71.40 | 72.51 | 1,193,897 | +1.29(+1.82%) |
Mar 27, 2019 | 71.09 | 71.56 | 70.43 | 71.22 | 1,438,479 | -0.06(-0.08%) |
Mar 26, 2019 | 72.21 | 72.55 | 70.80 | 71.28 | 1,790,780 | -0.50(-0.70%) |
Mar 25, 2019 | 73.33 | 73.33 | 71.56 | 71.78 | 1,794,213 | -1.55(-2.12%) |
Mar 22, 2019 | 74.61 | 74.83 | 73.24 | 73.33 | 1,051,356 | -1.48(-1.98%) |
Mar 21, 2019 | 73.55 | 74.87 | 73.55 | 74.81 | 987,765 | +1.01(+1.38%) |
Mar 20, 2019 | 75.31 | 75.31 | 73.79 | 73.80 | 1,184,946 | -1.68(-2.22%) |
Mar 19, 2019 | 74.94 | 76.06 | 74.83 | 75.48 | 935,727 | +0.63(+0.85%) |
Mar 18, 2019 | 74.94 | 75.69 | 74.67 | 74.84 | 891,581 | +0.20(+0.26%) |
Mar 15, 2019 | 74.00 | 75.03 | 74.00 | 74.65 | 2,158,245 | +0.62(+0.84%) |
Mar 14, 2019 | 74.13 | 74.72 | 73.61 | 74.02 | 1,383,897 | -0.26(-0.35%) |
Mar 13, 2019 | 73.59 | 74.72 | 73.25 | 74.28 | 1,127,861 | +1.28(+1.75%) |
Mar 12, 2019 | 72.71 | 73.66 | 72.71 | 73.01 | 1,490,502 | +0.44(+0.60%) |
Mar 11, 2019 | 71.24 | 72.66 | 70.83 | 72.57 | 1,435,211 | +1.43(+2.02%) |
Mar 08, 2019 | 70.58 | 71.63 | 70.32 | 71.14 | 1,531,921 | +0.07(+0.10%) |
Mar 07, 2019 | 71.70 | 72.16 | 70.77 | 71.06 | 2,933,638 | -0.28(-0.39%) |
Mar 06, 2019 | 74.13 | 74.13 | 71.25 | 71.34 | 3,666,256 | -2.82(-3.80%) |
Mar 05, 2019 | 75.13 | 75.13 | 73.95 | 74.16 | 2,280,886 | -0.76(-1.02%) |
Mar 04, 2019 | 77.28 | 77.68 | 74.32 | 74.93 | 1,354,088 | -2.33(-3.01%) |
Mar 01, 2019 | 77.93 | 78.45 | 76.53 | 77.25 | 969,508 | -0.30(-0.38%) |
Feb 28, 2019 | 77.14 | 78.17 | 76.87 | 77.55 | 1,968,110 | +0.47(+0.62%) |
Feb 27, 2019 | 77.90 | 78.08 | 76.76 | 77.08 | 2,036,909 | -1.05(-1.35%) |
Feb 26, 2019 | 78.95 | 79.12 | 78.09 | 78.13 | 886,315 | -0.70(-0.89%) |
Feb 25, 2019 | 80.34 | 80.60 | 78.80 | 78.83 | 801,380 | -0.93(-1.17%) |
Feb 22, 2019 | 79.50 | 79.95 | 79.04 | 79.76 | 889,270 | +0.64(+0.81%) |
Feb 21, 2019 | 80.39 | 80.44 | 78.70 | 79.12 | 775,915 | -1.26(-1.56%) |
Feb 20, 2019 | 80.24 | 81.12 | 79.53 | 80.37 | 782,233 | -0.48(-0.60%) |
Feb 19, 2019 | 80.44 | 81.29 | 80.06 | 80.86 | 1,660,560 | +0.18(+0.22%) |
Feb 15, 2019 | 80.72 | 81.32 | 79.97 | 80.68 | 988,949 | +0.57(+0.71%) |
Feb 14, 2019 | 79.71 | 80.59 | 79.25 | 80.11 | 794,044 | +0.04(+0.05%) |
Feb 13, 2019 | 79.61 | 80.41 | 79.22 | 80.07 | 811,683 | +0.57(+0.72%) |
Feb 12, 2019 | 77.97 | 79.54 | 77.90 | 79.50 | 1,105,829 | +1.99(+2.57%) |
Feb 11, 2019 | 78.07 | 78.17 | 77.18 | 77.51 | 1,408,002 | -0.62(-0.79%) |
Feb 08, 2019 | 79.05 | 79.18 | 77.56 | 78.13 | 1,640,048 | -1.38(-1.74%) |
Feb 07, 2019 | 80.44 | 81.11 | 79.21 | 79.51 | 1,576,242 | -0.78(-0.97%) |
Feb 06, 2019 | 79.16 | 80.87 | 78.94 | 80.29 | 1,222,304 | +0.81(+1.01%) |
Feb 05, 2019 | 78.54 | 80.02 | 78.29 | 79.48 | 1,720,728 | +1.22(+1.56%) |
Feb 04, 2019 | 77.61 | 78.77 | 77.16 | 78.26 | 2,018,176 | +0.64(+0.82%) |
Feb 01, 2019 | 75.82 | 77.67 | 73.86 | 77.62 | 4,622,199 | +0.36(+0.47%) |
Jan 31, 2019 | 74.58 | 79.56 | 74.58 | 77.26 | 4,901,570 | +4.49(+6.16%) |
Jan 30, 2019 | 73.88 | 74.26 | 72.59 | 72.77 | 1,978,074 | -0.94(-1.27%) |
Jan 29, 2019 | 74.17 | 74.24 | 72.76 | 73.71 | 1,123,225 | -0.54(-0.72%) |
Jan 28, 2019 | 73.64 | 74.42 | 73.10 | 74.25 | 905,133 | +0.43(+0.58%) |
Jan 25, 2019 | 73.40 | 74.63 | 73.18 | 73.82 | 997,431 | +0.89(+1.22%) |
Jan 24, 2019 | 73.49 | 74.09 | 72.56 | 72.93 | 723,032 | -0.61(-0.83%) |
Jan 23, 2019 | 73.96 | 74.12 | 71.98 | 73.54 | 1,126,612 | -0.32(-0.44%) |
Jan 22, 2019 | 73.44 | 74.05 | 72.48 | 73.87 | 1,510,998 | -0.14(-0.19%) |
Jan 18, 2019 | 71.19 | 74.09 | 70.89 | 74.00 | 2,423,166 | +3.50(+4.97%) |
Jan 17, 2019 | 72.09 | 72.40 | 70.43 | 70.50 | 1,478,029 | -1.13(-1.58%) |
Jan 16, 2019 | 71.59 | 72.07 | 71.05 | 71.63 | 1,069,281 | +0.04(+0.05%) |
Jan 15, 2019 | 71.35 | 72.04 | 70.79 | 71.60 | 1,799,349 | +0.37(+0.52%) |
Jan 14, 2019 | 70.46 | 71.93 | 70.44 | 71.22 | 1,582,210 | +0.28(+0.39%) |
Jan 11, 2019 | 70.09 | 71.00 | 69.39 | 70.95 | 1,055,920 | +0.52(+0.74%) |
Jan 10, 2019 | 70.38 | 70.73 | 69.30 | 70.43 | 1,751,487 | -0.30(-0.42%) |
Jan 09, 2019 | 70.35 | 71.26 | 70.05 | 70.72 | 1,242,506 | +0.71(+1.02%) |
Jan 08, 2019 | 69.59 | 70.36 | 68.68 | 70.01 | 1,823,173 | +0.74(+1.07%) |
Jan 07, 2019 | 68.97 | 70.65 | 68.41 | 69.27 | 1,732,303 | +0.49(+0.71%) |
Jan 04, 2019 | 68.26 | 68.91 | 67.23 | 68.78 | 2,608,883 | +0.79(+1.16%) |
Jan 03, 2019 | 68.66 | 69.23 | 67.56 | 67.99 | 1,618,038 | -1.00(-1.45%) |
Jan 02, 2019 | 68.33 | 69.28 | 67.75 | 68.99 | 1,240,625 | +0.05(+0.07%) |
Dec 31, 2018 | 68.66 | 69.58 | 67.99 | 68.94 | 1,109,660 | +0.41(+0.59%) |
Dec 28, 2018 | 68.48 | 69.58 | 67.47 | 68.54 | 1,664,976 | +0.40(+0.58%) |
Dec 27, 2018 | 66.93 | 68.14 | 65.22 | 68.14 | 1,309,173 | +0.45(+0.67%) |
Dec 26, 2018 | 65.70 | 67.77 | 64.27 | 67.68 | 1,132,170 | +2.11(+3.22%) |
Dec 24, 2018 | 66.69 | 67.38 | 65.45 | 65.57 | 565,243 | -1.13(-1.69%) |
Dec 21, 2018 | 67.84 | 70.02 | 66.30 | 66.70 | 2,777,118 | -1.15(-1.69%) |
Dec 20, 2018 | 70.29 | 71.37 | 66.85 | 67.85 | 2,299,273 | -2.86(-4.05%) |
Dec 19, 2018 | 70.88 | 72.90 | 70.11 | 70.72 | 1,768,832 | +0.06(+0.09%) |
Dec 18, 2018 | 71.78 | 72.84 | 69.89 | 70.65 | 1,432,224 | -0.70(-0.99%) |
Dec 17, 2018 | 72.39 | 72.79 | 70.89 | 71.35 | 1,589,162 | -1.83(-2.49%) |
Dec 14, 2018 | 74.86 | 75.37 | 72.99 | 73.18 | 1,691,954 | -2.71(-3.57%) |
Dec 13, 2018 | 76.85 | 77.23 | 75.32 | 75.89 | 1,144,443 | -1.23(-1.60%) |
Dec 12, 2018 | 76.99 | 78.75 | 76.98 | 77.12 | 1,268,798 | +0.69(+0.90%) |
Dec 11, 2018 | 78.20 | 78.56 | 75.66 | 76.43 | 1,305,235 | -0.99(-1.28%) |
Dec 10, 2018 | 78.23 | 78.23 | 74.55 | 77.42 | 1,288,395 | -0.71(-0.91%) |
Dec 07, 2018 | 79.27 | 79.94 | 77.84 | 78.14 | 1,008,654 | -1.54(-1.93%) |
Dec 06, 2018 | 80.61 | 80.61 | 77.22 | 79.68 | 1,707,784 | -1.51(-1.86%) |
Dec 04, 2018 | 82.10 | 83.64 | 81.00 | 81.19 | 2,269,176 | -1.31(-1.58%) |
Dec 03, 2018 | 82.46 | 83.10 | 81.59 | 82.49 | 1,370,740 | +0.11(+0.13%) |
Nov 30, 2018 | 84.03 | 84.21 | 81.24 | 82.38 | 2,087,559 | -1.48(-1.77%) |
Nov 29, 2018 | 84.23 | 84.52 | 83.29 | 83.86 | 862,868 | -0.69(-0.81%) |
Nov 28, 2018 | 83.12 | 84.58 | 82.52 | 84.55 | 1,081,958 | +1.49(+1.80%) |
Nov 27, 2018 | 82.37 | 83.17 | 81.87 | 83.06 | 1,432,067 | +0.64(+0.78%) |
Nov 26, 2018 | 82.13 | 82.69 | 81.57 | 82.42 | 1,001,787 | +1.19(+1.46%) |
Nov 23, 2018 | 80.79 | 81.55 | 80.12 | 81.23 | 389,994 | +0.21(+0.26%) |
Nov 21, 2018 | 81.02 | 81.02 | 81.02 | 0 | -1.33(-1.62%) | |
Nov 20, 2018 | 83.45 | 84.82 | 81.51 | 82.35 | 2,264,963 | -1.81(-2.15%) |
Nov 19, 2018 | 82.57 | 84.67 | 81.69 | 84.16 | 2,186,668 | +1.92(+2.33%) |
Nov 16, 2018 | 81.84 | 82.59 | 81.04 | 82.24 | 1,268,291 | +0.00(+0.00%) |
Nov 15, 2018 | 81.79 | 82.27 | 79.41 | 82.24 | 1,301,265 | -0.40(-0.48%) |
Nov 14, 2018 | 84.43 | 85.28 | 82.30 | 82.64 | 1,277,399 | -1.60(-1.89%) |
Nov 13, 2018 | 83.05 | 85.42 | 82.80 | 84.24 | 1,824,955 | +1.28(+1.55%) |
Nov 12, 2018 | 81.50 | 83.33 | 81.16 | 82.95 | 1,034,911 | +0.98(+1.19%) |
Nov 09, 2018 | 81.99 | 83.31 | 80.85 | 81.98 | 1,223,927 | -0.29(-0.35%) |
Nov 08, 2018 | 79.22 | 83.05 | 78.29 | 82.26 | 2,327,952 | +2.43(+3.04%) |
Nov 07, 2018 | 77.86 | 80.60 | 77.86 | 79.84 | 2,140,977 | +2.34(+3.02%) |
Nov 06, 2018 | 77.03 | 79.28 | 74.06 | 77.49 | 5,383,298 | -4.21(-5.15%) |
Nov 05, 2018 | 82.26 | 82.63 | 81.41 | 81.70 | 1,260,428 | -0.01(-0.01%) |
Nov 02, 2018 | 84.60 | 84.85 | 81.24 | 81.71 | 1,072,602 | -2.17(-2.58%) |
Nov 01, 2018 | 81.59 | 84.11 | 81.54 | 83.88 | 1,005,743 | +2.69(+3.32%) |
Oct 31, 2018 | 81.19 | 82.31 | 80.38 | 81.18 | 1,042,661 | +0.36(+0.45%) |
Oct 30, 2018 | 79.65 | 80.89 | 79.16 | 80.82 | 1,187,661 | +1.49(+1.88%) |
Oct 29, 2018 | 79.25 | 80.93 | 78.30 | 79.33 | 842,690 | +1.17(+1.50%) |
Oct 26, 2018 | 78.36 | 79.45 | 76.63 | 78.16 | 1,102,629 | -0.92(-1.17%) |
Oct 25, 2018 | 78.07 | 80.54 | 77.10 | 79.08 | 2,905,895 | +1.13(+1.46%) |
Oct 24, 2018 | 82.88 | 83.20 | 77.80 | 77.94 | 3,026,987 | -5.34(-6.41%) |
Oct 23, 2018 | 82.06 | 83.71 | 80.71 | 83.29 | 1,019,605 | +0.06(+0.07%) |
Oct 22, 2018 | 85.76 | 86.26 | 82.70 | 83.23 | 1,349,358 | -2.38(-2.78%) |
Oct 19, 2018 | 86.06 | 87.50 | 85.28 | 85.61 | 1,192,925 | -0.53(-0.62%) |
Oct 18, 2018 | 86.68 | 86.98 | 85.37 | 86.15 | 955,097 | -0.35(-0.41%) |
Oct 17, 2018 | 85.58 | 87.24 | 85.33 | 86.50 | 1,593,762 | +1.10(+1.29%) |
Oct 16, 2018 | 83.05 | 86.00 | 82.56 | 85.40 | 2,189,885 | +2.80(+3.38%) |
Oct 15, 2018 | 81.25 | 83.53 | 81.25 | 82.60 | 1,037,082 | +0.98(+1.20%) |
Oct 12, 2018 | 81.41 | 81.90 | 80.04 | 81.62 | 1,244,306 | +1.08(+1.34%) |
Oct 11, 2018 | 83.52 | 83.76 | 80.14 | 80.55 | 1,723,716 | -3.26(-3.89%) |
Oct 10, 2018 | 84.00 | 85.64 | 83.77 | 83.80 | 1,931,179 | -0.07(-0.09%) |
Oct 09, 2018 | 84.40 | 84.69 | 83.43 | 83.88 | 1,255,127 | -0.34(-0.41%) |
Oct 08, 2018 | 83.58 | 85.10 | 83.58 | 84.22 | 1,261,119 | +0.65(+0.78%) |
Oct 05, 2018 | 83.96 | 85.05 | 82.94 | 83.56 | 1,277,909 | -0.42(-0.51%) |
Oct 04, 2018 | 84.28 | 85.40 | 83.77 | 83.99 | 1,409,614 | +0.01(+0.01%) |
Oct 03, 2018 | 84.92 | 85.53 | 83.79 | 83.98 | 1,523,053 | -0.34(-0.40%) |
Oct 02, 2018 | 85.34 | 85.94 | 84.31 | 84.32 | 1,298,156 | -1.28(-1.50%) |