Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 82.93 | 83.59 | 82.33 | 83.16 | 154,591 | +0.35(+0.43%) |
Dec 30, 2019 | 85.28 | 85.28 | 82.53 | 82.81 | 192,951 | -1.80(-2.13%) |
Dec 27, 2019 | 85.04 | 85.23 | 83.92 | 84.61 | 374,438 | +1.02(+1.22%) |
Dec 26, 2019 | 82.79 | 83.67 | 82.74 | 83.59 | 187,106 | +1.84(+2.25%) |
Dec 24, 2019 | 82.01 | 82.13 | 81.35 | 81.75 | 90,088 | -0.60(-0.73%) |
Dec 23, 2019 | 82.08 | 82.35 | 81.74 | 82.35 | 219,147 | +0.29(+0.36%) |
Dec 20, 2019 | 81.95 | 82.35 | 81.52 | 82.06 | 140,639 | +0.41(+0.50%) |
Dec 19, 2019 | 80.74 | 81.68 | 80.59 | 81.65 | 130,677 | +0.09(+0.11%) |
Dec 18, 2019 | 81.40 | 81.58 | 80.79 | 81.55 | 233,979 | +1.37(+1.70%) |
Dec 17, 2019 | 79.89 | 80.50 | 79.53 | 80.19 | 266,105 | +2.13(+2.73%) |
Dec 16, 2019 | 78.17 | 78.82 | 77.94 | 78.06 | 224,253 | +1.89(+2.48%) |
Dec 13, 2019 | 76.99 | 78.44 | 75.63 | 76.17 | 368,910 | -0.09(-0.12%) |
Dec 12, 2019 | 73.19 | 76.68 | 73.16 | 76.26 | 465,511 | +3.73(+5.14%) |
Dec 11, 2019 | 70.63 | 72.75 | 70.63 | 72.53 | 133,491 | +3.03(+4.36%) |
Dec 10, 2019 | 69.20 | 69.92 | 68.92 | 69.50 | 64,927 | +0.71(+1.03%) |
Dec 09, 2019 | 69.57 | 70.08 | 68.77 | 68.79 | 50,269 | -0.81(-1.16%) |
Dec 06, 2019 | 69.63 | 69.96 | 69.25 | 69.60 | 106,017 | +1.15(+1.68%) |
Dec 05, 2019 | 67.89 | 68.79 | 67.71 | 68.45 | 99,240 | +0.81(+1.20%) |
Dec 04, 2019 | 67.63 | 67.91 | 67.33 | 67.64 | 143,417 | +1.49(+2.25%) |
Dec 03, 2019 | 65.30 | 66.15 | 64.50 | 66.15 | 203,149 | -0.99(-1.47%) |
Dec 02, 2019 | 67.80 | 67.92 | 66.46 | 67.14 | 247,923 | -0.11(-0.17%) |
Nov 29, 2019 | 67.67 | 68.08 | 67.20 | 67.25 | 356,115 | -3.22(-4.57%) |
Nov 27, 2019 | 69.86 | 70.64 | 69.58 | 70.47 | 68,276 | +0.24(+0.34%) |
Nov 26, 2019 | 69.88 | 70.42 | 68.98 | 70.23 | 125,124 | -0.83(-1.16%) |
Nov 25, 2019 | 70.22 | 71.18 | 70.15 | 71.05 | 156,868 | +2.09(+3.03%) |
Nov 22, 2019 | 69.42 | 69.42 | 68.46 | 68.96 | 63,330 | -0.08(-0.12%) |
Nov 21, 2019 | 68.50 | 69.05 | 68.08 | 69.05 | 123,370 | -0.32(-0.46%) |
Nov 20, 2019 | 69.52 | 70.34 | 68.58 | 69.36 | 149,220 | -0.92(-1.31%) |
Nov 19, 2019 | 71.53 | 71.53 | 70.10 | 70.28 | 115,495 | +0.29(+0.41%) |
Nov 18, 2019 | 70.38 | 70.70 | 69.73 | 69.99 | 139,972 | -0.25(-0.36%) |
Nov 15, 2019 | 70.09 | 70.72 | 69.85 | 70.25 | 130,640 | +1.57(+2.29%) |
Nov 14, 2019 | 68.39 | 68.96 | 67.60 | 68.67 | 113,302 | +0.19(+0.27%) |
Nov 13, 2019 | 68.10 | 68.89 | 67.76 | 68.49 | 183,001 | -1.65(-2.35%) |
Nov 12, 2019 | 70.96 | 71.11 | 69.76 | 70.13 | 196,740 | -1.48(-2.06%) |
Nov 11, 2019 | 70.40 | 71.75 | 70.27 | 71.61 | 110,725 | -1.59(-2.17%) |
Nov 08, 2019 | 73.52 | 73.84 | 72.68 | 73.20 | 136,553 | -1.93(-2.57%) |
Nov 07, 2019 | 75.34 | 76.06 | 74.90 | 75.14 | 250,187 | +1.60(+2.18%) |
Nov 06, 2019 | 74.06 | 74.31 | 72.92 | 73.54 | 140,180 | -0.71(-0.95%) |
Nov 05, 2019 | 74.40 | 74.48 | 73.35 | 74.24 | 162,927 | +1.21(+1.66%) |
Nov 04, 2019 | 73.75 | 73.85 | 72.75 | 73.04 | 194,835 | +2.12(+2.99%) |
Nov 01, 2019 | 70.09 | 71.07 | 69.96 | 70.92 | 179,455 | +2.91(+4.28%) |
Oct 31, 2019 | 68.85 | 68.85 | 66.81 | 68.00 | 150,338 | -1.48(-2.13%) |
Oct 30, 2019 | 68.26 | 69.56 | 67.39 | 69.48 | 167,895 | +0.79(+1.15%) |
Oct 29, 2019 | 68.76 | 69.32 | 68.54 | 68.69 | 64,260 | -1.08(-1.55%) |
Oct 28, 2019 | 69.40 | 70.29 | 69.40 | 69.77 | 107,513 | +1.25(+1.82%) |
Oct 25, 2019 | 67.14 | 68.66 | 67.14 | 68.53 | 140,639 | +1.27(+1.89%) |
Oct 24, 2019 | 68.08 | 68.08 | 67.10 | 67.25 | 136,425 | +0.10(+0.15%) |
Oct 23, 2019 | 66.31 | 67.36 | 66.26 | 67.15 | 97,512 | -0.03(-0.04%) |
Oct 22, 2019 | 67.07 | 67.80 | 66.92 | 67.18 | 118,701 | +0.29(+0.43%) |
Oct 21, 2019 | 66.13 | 67.03 | 65.81 | 66.89 | 141,630 | +1.81(+2.79%) |
Oct 18, 2019 | 65.84 | 66.39 | 64.76 | 65.07 | 200,207 | -1.16(-1.76%) |
Oct 17, 2019 | 67.07 | 67.18 | 66.08 | 66.24 | 184,643 | +0.66(+1.01%) |
Oct 16, 2019 | 64.80 | 65.78 | 64.47 | 65.58 | 112,407 | +0.50(+0.77%) |
Oct 15, 2019 | 63.98 | 65.43 | 63.83 | 65.07 | 118,757 | +1.74(+2.75%) |
Oct 14, 2019 | 63.88 | 64.24 | 63.34 | 63.34 | 87,551 | -0.80(-1.25%) |
Oct 11, 2019 | 63.98 | 65.61 | 63.71 | 64.14 | 551,914 | +2.99(+4.88%) |
Oct 10, 2019 | 60.01 | 62.01 | 60.01 | 61.15 | 196,535 | +1.72(+2.90%) |
Oct 09, 2019 | 59.52 | 60.12 | 59.25 | 59.43 | 122,839 | +1.28(+2.21%) |
Oct 08, 2019 | 59.06 | 59.27 | 58.02 | 58.15 | 224,701 | -1.21(-2.04%) |
Oct 07, 2019 | 59.90 | 60.68 | 59.29 | 59.35 | 135,423 | -1.56(-2.56%) |
Oct 04, 2019 | 59.58 | 61.22 | 59.42 | 60.92 | 544,172 | +0.88(+1.47%) |
Oct 03, 2019 | 58.48 | 60.05 | 58.00 | 60.03 | 251,608 | +2.07(+3.58%) |
Oct 02, 2019 | 57.99 | 58.24 | 57.08 | 57.96 | 228,832 | -1.44(-2.43%) |
Oct 01, 2019 | 60.64 | 60.72 | 59.19 | 59.40 | 218,121 | -1.07(-1.77%) |
Sep 30, 2019 | 61.16 | 61.59 | 60.40 | 60.47 | 232,250 | +0.79(+1.32%) |
Sep 27, 2019 | 62.12 | 62.42 | 59.01 | 59.68 | 395,038 | -2.35(-3.79%) |
Sep 26, 2019 | 62.47 | 62.56 | 61.51 | 62.03 | 140,500 | -0.07(-0.12%) |
Sep 25, 2019 | 60.95 | 62.47 | 60.37 | 62.11 | 228,910 | -0.15(-0.24%) |
Sep 24, 2019 | 64.24 | 64.24 | 62.02 | 62.26 | 238,912 | -1.95(-3.04%) |
Sep 23, 2019 | 63.18 | 64.33 | 63.15 | 64.21 | 150,044 | +0.21(+0.33%) |
Sep 20, 2019 | 65.37 | 65.55 | 63.35 | 63.99 | 188,389 | +0.09(+0.15%) |
Sep 19, 2019 | 64.72 | 65.34 | 63.60 | 63.90 | 179,070 | -0.87(-1.35%) |
Sep 18, 2019 | 65.19 | 65.46 | 63.19 | 64.77 | 189,237 | -0.85(-1.29%) |
Sep 17, 2019 | 63.78 | 65.64 | 63.63 | 65.62 | 112,854 | +0.01(+0.01%) |
Sep 16, 2019 | 65.53 | 66.47 | 65.14 | 65.61 | 169,252 | -1.59(-2.37%) |
Sep 13, 2019 | 67.15 | 67.68 | 66.79 | 67.20 | 158,264 | +1.14(+1.73%) |
Sep 12, 2019 | 66.00 | 67.20 | 65.28 | 66.06 | 321,550 | +1.33(+2.05%) |
Sep 11, 2019 | 64.00 | 64.80 | 63.75 | 64.73 | 230,204 | +1.37(+2.16%) |
Sep 10, 2019 | 62.96 | 63.67 | 62.24 | 63.36 | 102,111 | +0.20(+0.31%) |
Sep 09, 2019 | 63.15 | 63.78 | 62.65 | 63.17 | 164,502 | +0.56(+0.89%) |
Sep 06, 2019 | 62.91 | 63.21 | 62.44 | 62.61 | 627,785 | +0.78(+1.26%) |
Sep 05, 2019 | 62.00 | 62.51 | 61.77 | 61.83 | 321,775 | +1.98(+3.31%) |
Sep 04, 2019 | 59.21 | 60.01 | 59.00 | 59.85 | 242,186 | +2.81(+4.92%) |
Sep 03, 2019 | 56.19 | 57.04 | 56.12 | 57.04 | 136,475 | -0.96(-1.65%) |
Aug 30, 2019 | 58.34 | 58.34 | 57.13 | 58.00 | 222,602 | +1.27(+2.24%) |
Aug 29, 2019 | 55.93 | 56.91 | 55.49 | 56.72 | 297,773 | +1.72(+3.13%) |
Aug 28, 2019 | 54.30 | 55.25 | 53.80 | 55.01 | 180,866 | +0.46(+0.85%) |
Aug 27, 2019 | 55.44 | 55.91 | 54.37 | 54.54 | 217,462 | +0.32(+0.58%) |
Aug 26, 2019 | 54.48 | 54.74 | 53.90 | 54.22 | 162,578 | +0.71(+1.32%) |
Aug 23, 2019 | 55.42 | 56.89 | 53.16 | 53.52 | 367,095 | -2.30(-4.11%) |
Aug 22, 2019 | 56.80 | 57.07 | 55.48 | 55.81 | 193,887 | -2.32(-4.00%) |
Aug 21, 2019 | 58.39 | 58.39 | 57.43 | 58.14 | 187,177 | +1.49(+2.63%) |
Aug 20, 2019 | 56.87 | 57.32 | 56.38 | 56.65 | 232,052 | +0.41(+0.73%) |
Aug 19, 2019 | 57.63 | 57.70 | 56.13 | 56.24 | 259,918 | +0.62(+1.12%) |
Aug 16, 2019 | 54.96 | 55.93 | 54.86 | 55.62 | 274,676 | +2.23(+4.18%) |
Aug 15, 2019 | 53.80 | 54.02 | 52.64 | 53.39 | 256,874 | +1.03(+1.97%) |
Aug 14, 2019 | 53.91 | 54.30 | 52.31 | 52.36 | 445,093 | -4.91(-8.57%) |
Aug 13, 2019 | 53.97 | 58.17 | 53.69 | 57.26 | 357,836 | +2.12(+3.84%) |
Aug 12, 2019 | 55.19 | 55.73 | 54.75 | 55.14 | 269,887 | -2.20(-3.84%) |
Aug 09, 2019 | 57.99 | 58.24 | 56.59 | 57.35 | 219,482 | -1.77(-2.99%) |
Aug 08, 2019 | 58.14 | 59.23 | 57.74 | 59.11 | 301,964 | +2.08(+3.65%) |
Aug 07, 2019 | 54.53 | 57.15 | 53.90 | 57.03 | 415,047 | +0.78(+1.39%) |
Aug 06, 2019 | 56.85 | 57.14 | 55.30 | 56.25 | 223,906 | +2.19(+4.06%) |
Aug 05, 2019 | 55.80 | 56.00 | 53.16 | 54.06 | 513,563 | -6.75(-11.10%) |
Aug 02, 2019 | 61.86 | 62.25 | 60.19 | 60.81 | 502,658 | -1.92(-3.07%) |
Aug 01, 2019 | 66.64 | 68.08 | 62.11 | 62.73 | 564,013 | -3.84(-5.77%) |
Jul 31, 2019 | 68.91 | 69.07 | 64.20 | 66.57 | 359,538 | -2.48(-3.59%) |
Jul 30, 2019 | 69.13 | 69.35 | 68.49 | 69.05 | 166,379 | -1.68(-2.38%) |
Jul 29, 2019 | 70.42 | 70.82 | 69.73 | 70.73 | 106,336 | -0.39(-0.55%) |
Jul 26, 2019 | 71.49 | 71.68 | 70.61 | 71.12 | 158,156 | +0.32(+0.45%) |
Jul 25, 2019 | 72.22 | 72.22 | 70.36 | 70.81 | 248,220 | -1.79(-2.47%) |
Jul 24, 2019 | 72.01 | 72.78 | 72.01 | 72.60 | 122,000 | +0.24(+0.33%) |
Jul 23, 2019 | 72.26 | 72.49 | 71.56 | 72.36 | 156,007 | +0.20(+0.28%) |
Jul 22, 2019 | 72.55 | 72.88 | 71.99 | 72.15 | 95,274 | +0.06(+0.09%) |
Jul 19, 2019 | 73.74 | 73.81 | 71.91 | 72.09 | 150,840 | -1.35(-1.84%) |
Jul 18, 2019 | 71.75 | 73.48 | 71.75 | 73.44 | 174,518 | +1.64(+2.28%) |
Jul 17, 2019 | 72.60 | 72.85 | 71.71 | 71.80 | 144,993 | -0.71(-0.97%) |
Jul 16, 2019 | 73.25 | 73.73 | 72.44 | 72.51 | 103,616 | -0.49(-0.67%) |
Jul 15, 2019 | 72.94 | 73.33 | 72.73 | 73.00 | 98,532 | +0.93(+1.29%) |
Jul 12, 2019 | 72.22 | 72.32 | 71.29 | 72.07 | 125,987 | +0.07(+0.10%) |
Jul 11, 2019 | 73.18 | 73.20 | 71.45 | 72.00 | 162,769 | -0.46(-0.64%) |
Jul 10, 2019 | 72.80 | 73.53 | 72.27 | 72.46 | 232,766 | +1.85(+2.62%) |
Jul 09, 2019 | 69.52 | 70.84 | 69.52 | 70.61 | 103,234 | -0.67(-0.94%) |
Jul 08, 2019 | 71.22 | 71.59 | 70.80 | 71.28 | 124,707 | -1.29(-1.78%) |
Jul 05, 2019 | 72.70 | 73.07 | 71.55 | 72.57 | 224,862 | -1.64(-2.20%) |
Jul 03, 2019 | 73.65 | 74.21 | 73.28 | 74.21 | 89,944 | -0.55(-0.73%) |
Jul 02, 2019 | 75.13 | 75.17 | 74.06 | 74.76 | 197,047 | -0.58(-0.77%) |
Jul 01, 2019 | 76.63 | 76.86 | 74.46 | 75.33 | 240,541 | +2.74(+3.78%) |
Jun 28, 2019 | 73.00 | 73.09 | 72.08 | 72.59 | 142,556 | -0.38(-0.52%) |
Jun 27, 2019 | 72.53 | 73.09 | 72.14 | 72.97 | 116,813 | +1.47(+2.05%) |
Jun 26, 2019 | 71.14 | 72.27 | 71.09 | 71.50 | 142,848 | +1.95(+2.81%) |
Jun 25, 2019 | 70.94 | 71.12 | 69.35 | 69.55 | 276,529 | -2.33(-3.24%) |
Jun 24, 2019 | 71.99 | 72.33 | 71.61 | 71.88 | 165,174 | -0.03(-0.04%) |
Jun 21, 2019 | 72.11 | 72.53 | 71.64 | 71.91 | 265,775 | -0.88(-1.21%) |
Jun 20, 2019 | 74.22 | 74.35 | 72.06 | 72.79 | 331,037 | +2.81(+4.02%) |
Jun 19, 2019 | 68.61 | 70.85 | 68.07 | 69.98 | 323,120 | +1.78(+2.61%) |
Jun 18, 2019 | 65.57 | 68.54 | 65.57 | 68.20 | 354,806 | +4.70(+7.41%) |
Jun 17, 2019 | 62.97 | 63.89 | 62.97 | 63.49 | 179,756 | +0.64(+1.02%) |
Jun 14, 2019 | 63.74 | 63.77 | 62.82 | 62.85 | 324,416 | -2.19(-3.37%) |
Jun 13, 2019 | 65.65 | 65.88 | 64.41 | 65.05 | 89,594 | -0.23(-0.35%) |
Jun 12, 2019 | 66.02 | 66.16 | 65.01 | 65.28 | 124,260 | -2.14(-3.17%) |
Jun 11, 2019 | 67.86 | 68.15 | 66.99 | 67.42 | 233,341 | +2.08(+3.19%) |
Jun 10, 2019 | 65.06 | 66.19 | 64.70 | 65.34 | 146,979 | +1.94(+3.05%) |
Jun 07, 2019 | 62.96 | 64.87 | 62.91 | 63.40 | 153,676 | +1.36(+2.19%) |
Jun 06, 2019 | 61.78 | 62.37 | 61.23 | 62.04 | 139,231 | +0.14(+0.22%) |
Jun 05, 2019 | 63.54 | 63.72 | 61.40 | 61.90 | 293,917 | -1.35(-2.14%) |
Jun 04, 2019 | 62.34 | 63.52 | 61.83 | 63.25 | 263,239 | +0.12(+0.19%) |
Jun 03, 2019 | 62.86 | 63.93 | 62.50 | 63.13 | 428,817 | +1.59(+2.59%) |
May 31, 2019 | 59.89 | 61.73 | 59.71 | 61.54 | 223,549 | +0.75(+1.23%) |
May 30, 2019 | 60.34 | 61.40 | 60.18 | 60.79 | 240,200 | +1.00(+1.67%) |
May 29, 2019 | 57.97 | 59.85 | 57.80 | 59.79 | 162,380 | +1.32(+2.26%) |
May 28, 2019 | 59.74 | 59.98 | 58.29 | 58.47 | 224,122 | +0.34(+0.59%) |
May 24, 2019 | 59.26 | 59.39 | 57.97 | 58.12 | 166,960 | +0.12(+0.21%) |
May 23, 2019 | 57.91 | 58.66 | 57.23 | 58.00 | 254,717 | -2.35(-3.90%) |
May 22, 2019 | 60.84 | 61.05 | 60.09 | 60.35 | 231,372 | -0.71(-1.17%) |
May 21, 2019 | 60.09 | 61.22 | 59.73 | 61.07 | 161,918 | +2.18(+3.69%) |
May 20, 2019 | 59.19 | 59.72 | 58.27 | 58.89 | 176,471 | -0.94(-1.56%) |
May 17, 2019 | 60.04 | 61.25 | 59.55 | 59.83 | 254,651 | -3.43(-5.42%) |
May 16, 2019 | 63.85 | 64.84 | 63.06 | 63.25 | 311,737 | -0.81(-1.26%) |
May 15, 2019 | 62.64 | 64.40 | 62.32 | 64.06 | 192,662 | +0.47(+0.74%) |
May 14, 2019 | 63.60 | 64.41 | 62.97 | 63.59 | 393,264 | +2.28(+3.72%) |
May 13, 2019 | 61.72 | 62.58 | 60.25 | 61.31 | 534,200 | -6.73(-9.89%) |
May 10, 2019 | 67.36 | 68.65 | 64.95 | 68.04 | 505,092 | +1.23(+1.84%) |
May 09, 2019 | 65.48 | 67.86 | 64.01 | 66.81 | 495,090 | -3.50(-4.98%) |
May 08, 2019 | 71.14 | 71.95 | 70.11 | 70.31 | 251,642 | -0.14(-0.20%) |
May 07, 2019 | 72.63 | 72.63 | 69.26 | 70.45 | 632,021 | -4.57(-6.10%) |
May 06, 2019 | 72.36 | 75.34 | 72.20 | 75.02 | 417,394 | -4.94(-6.17%) |
May 03, 2019 | 78.71 | 80.11 | 78.67 | 79.96 | 183,483 | +2.94(+3.81%) |
May 02, 2019 | 77.23 | 77.89 | 75.83 | 77.02 | 121,802 | +0.43(+0.56%) |
May 01, 2019 | 78.69 | 80.67 | 76.32 | 76.60 | 293,912 | -1.69(-2.15%) |
Apr 30, 2019 | 78.02 | 78.88 | 76.85 | 78.28 | 167,557 | -0.23(-0.29%) |
Apr 29, 2019 | 78.77 | 78.96 | 78.19 | 78.51 | 116,139 | +0.45(+0.58%) |
Apr 26, 2019 | 77.56 | 78.58 | 76.02 | 78.06 | 370,530 | +0.76(+0.98%) |
Apr 25, 2019 | 76.21 | 77.35 | 75.51 | 77.30 | 156,193 | -0.31(-0.39%) |
Apr 24, 2019 | 79.40 | 79.40 | 76.90 | 77.61 | 365,401 | -3.44(-4.24%) |
Apr 23, 2019 | 80.10 | 81.40 | 79.79 | 81.04 | 195,282 | +0.53(+0.66%) |
Apr 22, 2019 | 79.76 | 80.70 | 79.31 | 80.51 | 201,143 | -1.49(-1.82%) |
Apr 18, 2019 | 81.33 | 82.48 | 80.61 | 82.00 | 188,559 | -0.31(-0.37%) |
Apr 17, 2019 | 83.38 | 83.58 | 81.65 | 82.31 | 252,204 | +0.71(+0.87%) |
Apr 16, 2019 | 80.90 | 81.80 | 80.86 | 81.60 | 168,000 | +1.82(+2.29%) |
Apr 15, 2019 | 80.79 | 80.80 | 78.84 | 79.77 | 90,508 | -1.16(-1.43%) |
Apr 12, 2019 | 81.60 | 81.85 | 80.56 | 80.93 | 156,052 | +1.53(+1.92%) |
Apr 11, 2019 | 80.31 | 80.44 | 78.74 | 79.40 | 245,092 | -2.72(-3.31%) |
Apr 10, 2019 | 81.88 | 82.61 | 81.45 | 82.12 | 246,836 | +1.13(+1.39%) |
Apr 09, 2019 | 81.68 | 81.68 | 80.68 | 80.99 | 242,210 | -0.37(-0.46%) |
Apr 08, 2019 | 80.23 | 81.56 | 79.81 | 81.36 | 154,426 | +0.06(+0.07%) |
Apr 05, 2019 | 80.34 | 81.54 | 80.05 | 81.31 | 261,455 | +1.65(+2.07%) |
Apr 04, 2019 | 78.17 | 80.00 | 78.14 | 79.66 | 168,212 | +1.41(+1.80%) |
Apr 03, 2019 | 78.75 | 80.05 | 77.87 | 78.25 | 344,337 | +1.68(+2.19%) |
Apr 02, 2019 | 77.63 | 77.70 | 75.90 | 76.58 | 225,659 | -0.81(-1.04%) |
Apr 01, 2019 | 76.82 | 77.54 | 76.20 | 77.38 | 307,530 | +3.51(+4.75%) |
Mar 29, 2019 | 73.95 | 74.16 | 72.79 | 73.87 | 449,042 | +2.27(+3.17%) |
Mar 28, 2019 | 70.84 | 71.78 | 70.14 | 71.61 | 98,023 | +1.40(+1.99%) |
Mar 27, 2019 | 71.50 | 71.81 | 69.51 | 70.21 | 160,122 | -2.22(-3.07%) |
Mar 26, 2019 | 72.68 | 73.12 | 71.43 | 72.43 | 139,194 | +0.45(+0.63%) |
Mar 25, 2019 | 70.84 | 72.51 | 70.75 | 71.98 | 188,809 | +0.59(+0.83%) |
Mar 22, 2019 | 74.82 | 75.25 | 71.17 | 71.38 | 495,912 | -6.82(-8.73%) |
Mar 21, 2019 | 76.68 | 78.28 | 76.27 | 78.21 | 275,557 | +0.23(+0.30%) |
Mar 20, 2019 | 76.83 | 79.90 | 75.31 | 77.98 | 397,816 | +0.43(+0.55%) |
Mar 19, 2019 | 77.84 | 78.48 | 77.08 | 77.55 | 270,133 | +0.12(+0.16%) |
Mar 18, 2019 | 76.76 | 77.62 | 76.33 | 77.43 | 299,087 | +2.39(+3.19%) |
Mar 15, 2019 | 73.80 | 75.31 | 73.80 | 75.04 | 431,189 | +3.12(+4.34%) |
Mar 14, 2019 | 72.17 | 72.29 | 71.16 | 71.92 | 143,317 | -1.20(-1.64%) |
Mar 13, 2019 | 73.07 | 73.44 | 72.44 | 73.11 | 154,854 | +0.16(+0.21%) |
Mar 12, 2019 | 72.97 | 73.43 | 72.56 | 72.96 | 187,387 | +1.21(+1.68%) |
Mar 11, 2019 | 69.94 | 72.01 | 69.82 | 71.75 | 210,619 | +3.71(+5.45%) |
Mar 08, 2019 | 67.03 | 68.14 | 66.86 | 68.04 | 283,511 | -1.53(-2.20%) |
Mar 07, 2019 | 72.29 | 72.36 | 69.20 | 69.57 | 338,864 | -3.93(-5.35%) |
Mar 06, 2019 | 75.01 | 75.20 | 73.30 | 73.50 | 132,486 | -1.31(-1.75%) |
Mar 05, 2019 | 73.84 | 75.20 | 73.34 | 74.81 | 237,682 | +2.06(+2.83%) |
Mar 04, 2019 | 73.69 | 73.82 | 70.85 | 72.75 | 328,007 | +0.35(+0.48%) |
Mar 01, 2019 | 73.97 | 74.07 | 72.12 | 72.40 | 249,064 | +0.01(+0.01%) |
Feb 28, 2019 | 73.79 | 73.79 | 72.31 | 72.39 | 309,221 | -2.92(-3.87%) |
Feb 27, 2019 | 75.74 | 76.04 | 74.42 | 75.30 | 467,472 | -1.90(-2.47%) |
Feb 26, 2019 | 76.37 | 77.98 | 76.21 | 77.21 | 208,999 | -0.70(-0.90%) |
Feb 25, 2019 | 78.00 | 79.02 | 77.48 | 77.91 | 650,717 | +2.38(+3.16%) |
Feb 22, 2019 | 74.91 | 76.12 | 74.59 | 75.52 | 311,004 | +2.48(+3.40%) |
Feb 21, 2019 | 73.37 | 73.59 | 72.15 | 73.04 | 188,722 | -0.56(-0.76%) |
Feb 20, 2019 | 73.47 | 74.93 | 73.03 | 73.60 | 320,411 | +1.33(+1.83%) |
Feb 19, 2019 | 69.98 | 72.82 | 69.94 | 72.28 | 310,263 | +1.53(+2.16%) |
Feb 15, 2019 | 70.99 | 70.99 | 70.06 | 70.75 | 184,516 | -0.33(-0.47%) |
Feb 14, 2019 | 69.48 | 71.78 | 69.14 | 71.08 | 182,807 | +0.43(+0.61%) |
Feb 13, 2019 | 72.27 | 72.74 | 70.19 | 70.65 | 312,923 | -1.72(-2.38%) |
Feb 12, 2019 | 72.21 | 73.14 | 71.93 | 72.37 | 513,323 | +1.90(+2.69%) |
Feb 11, 2019 | 71.59 | 71.69 | 70.38 | 70.47 | 144,912 | -0.64(-0.91%) |
Feb 08, 2019 | 70.78 | 71.55 | 69.62 | 71.12 | 538,661 | -1.40(-1.93%) |
Feb 07, 2019 | 72.92 | 74.06 | 70.60 | 72.52 | 376,923 | -2.38(-3.18%) |
Feb 06, 2019 | 76.92 | 76.92 | 74.32 | 74.90 | 219,101 | -3.00(-3.85%) |
Feb 05, 2019 | 75.92 | 78.12 | 75.70 | 77.90 | 264,409 | +3.00(+4.01%) |
Feb 04, 2019 | 73.80 | 75.48 | 73.45 | 74.90 | 232,374 | +0.39(+0.52%) |
Feb 01, 2019 | 74.71 | 74.98 | 73.90 | 74.51 | 496,715 | -1.71(-2.25%) |
Jan 31, 2019 | 74.79 | 76.55 | 74.69 | 76.22 | 351,137 | +1.87(+2.51%) |
Jan 30, 2019 | 71.15 | 74.88 | 70.22 | 74.36 | 467,199 | +4.44(+6.34%) |
Jan 29, 2019 | 70.65 | 70.72 | 69.52 | 69.92 | 165,338 | +0.26(+0.37%) |
Jan 28, 2019 | 68.66 | 69.70 | 68.01 | 69.66 | 200,106 | -2.23(-3.10%) |
Jan 25, 2019 | 71.35 | 72.38 | 71.08 | 71.89 | 322,522 | +2.87(+4.16%) |
Jan 24, 2019 | 67.36 | 69.28 | 67.36 | 69.02 | 192,153 | +1.88(+2.80%) |
Jan 23, 2019 | 66.98 | 67.34 | 65.60 | 67.14 | 174,479 | +1.77(+2.70%) |
Jan 22, 2019 | 66.42 | 66.72 | 64.35 | 65.37 | 329,814 | -3.58(-5.19%) |
Jan 18, 2019 | 68.68 | 69.58 | 68.23 | 68.95 | 257,974 | +1.10(+1.61%) |
Jan 17, 2019 | 65.27 | 68.83 | 65.27 | 67.86 | 253,062 | +0.87(+1.29%) |
Jan 16, 2019 | 65.98 | 67.64 | 65.94 | 66.99 | 278,791 | +2.29(+3.54%) |
Jan 15, 2019 | 64.34 | 65.59 | 64.11 | 64.70 | 184,408 | +1.40(+2.21%) |
Jan 14, 2019 | 62.51 | 64.09 | 62.14 | 63.30 | 177,407 | -1.59(-2.45%) |
Jan 11, 2019 | 64.39 | 65.29 | 63.91 | 64.90 | 339,583 | -1.14(-1.73%) |
Jan 10, 2019 | 63.59 | 66.08 | 63.48 | 66.04 | 249,538 | +1.47(+2.28%) |
Jan 09, 2019 | 63.17 | 65.57 | 63.17 | 64.56 | 352,318 | +3.41(+5.58%) |
Jan 08, 2019 | 60.78 | 61.59 | 59.71 | 61.15 | 203,223 | +0.47(+0.77%) |
Jan 07, 2019 | 60.43 | 61.37 | 59.39 | 60.68 | 323,889 | +0.40(+0.67%) |
Jan 04, 2019 | 57.40 | 60.94 | 57.00 | 60.28 | 383,593 | +5.26(+9.57%) |
Jan 03, 2019 | 56.29 | 56.30 | 54.29 | 55.01 | 247,587 | -3.06(-5.26%) |