Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 59.32 | 59.50 | 57.31 | 57.82 | 3,075,577 | -1.84(-3.08%) |
Oct 30, 2019 | 59.84 | 60.39 | 58.85 | 59.66 | 2,349,912 | -0.34(-0.57%) |
Oct 29, 2019 | 60.40 | 61.38 | 59.74 | 60.00 | 2,315,349 | -0.68(-1.11%) |
Oct 28, 2019 | 59.74 | 61.48 | 59.58 | 60.68 | 2,930,786 | +0.14(+0.24%) |
Oct 25, 2019 | 60.73 | 62.34 | 59.50 | 60.54 | 6,301,419 | -5.58(-8.44%) |
Oct 24, 2019 | 64.90 | 66.33 | 64.79 | 66.11 | 1,465,857 | +1.89(+2.95%) |
Oct 23, 2019 | 64.15 | 64.89 | 63.73 | 64.22 | 807,484 | +0.64(+1.00%) |
Oct 22, 2019 | 64.01 | 64.61 | 61.76 | 63.58 | 1,347,813 | -0.43(-0.67%) |
Oct 21, 2019 | 64.65 | 64.91 | 63.60 | 64.01 | 1,223,409 | +0.10(+0.16%) |
Oct 18, 2019 | 64.95 | 65.44 | 63.89 | 63.91 | 985,949 | -1.04(-1.60%) |
Oct 17, 2019 | 65.07 | 65.77 | 64.50 | 64.94 | 1,133,800 | +0.61(+0.95%) |
Oct 16, 2019 | 64.60 | 65.62 | 64.22 | 64.33 | 768,195 | -0.28(-0.43%) |
Oct 15, 2019 | 64.64 | 65.43 | 63.91 | 64.61 | 845,142 | +0.30(+0.46%) |
Oct 14, 2019 | 64.95 | 65.29 | 64.13 | 64.32 | 1,257,933 | -1.29(-1.96%) |
Oct 11, 2019 | 63.34 | 65.97 | 63.07 | 65.60 | 1,397,829 | +3.28(+5.27%) |
Oct 10, 2019 | 60.94 | 62.63 | 60.72 | 62.32 | 1,155,495 | +1.77(+2.92%) |
Oct 09, 2019 | 61.27 | 61.62 | 59.76 | 60.55 | 1,204,017 | -0.10(-0.16%) |
Oct 08, 2019 | 61.88 | 61.88 | 60.41 | 60.64 | 1,229,367 | -1.88(-3.01%) |
Oct 07, 2019 | 62.72 | 63.31 | 61.56 | 62.53 | 1,147,179 | -0.61(-0.96%) |
Oct 04, 2019 | 63.83 | 64.11 | 62.77 | 63.13 | 1,023,450 | -0.87(-1.35%) |
Oct 03, 2019 | 62.88 | 64.00 | 61.78 | 64.00 | 1,187,442 | +0.63(+0.99%) |
Oct 02, 2019 | 64.14 | 64.23 | 62.92 | 63.37 | 1,291,736 | -1.66(-2.55%) |
Oct 01, 2019 | 66.59 | 67.44 | 64.65 | 65.03 | 1,808,258 | -1.15(-1.74%) |
Sep 30, 2019 | 64.87 | 66.51 | 64.72 | 66.18 | 1,469,952 | +1.31(+2.03%) |
Sep 27, 2019 | 64.13 | 64.94 | 63.56 | 64.87 | 1,752,250 | +0.90(+1.41%) |
Sep 26, 2019 | 64.83 | 64.85 | 63.55 | 63.96 | 1,040,561 | -1.06(-1.63%) |
Sep 25, 2019 | 64.56 | 65.22 | 64.15 | 65.02 | 1,053,771 | +0.39(+0.60%) |
Sep 24, 2019 | 65.21 | 65.41 | 63.74 | 64.63 | 1,476,223 | -0.31(-0.48%) |
Sep 23, 2019 | 64.71 | 66.08 | 64.40 | 64.94 | 1,067,545 | -0.61(-0.93%) |
Sep 20, 2019 | 65.37 | 67.04 | 65.24 | 65.55 | 2,884,001 | +0.54(+0.83%) |
Sep 19, 2019 | 64.16 | 65.19 | 63.51 | 65.01 | 1,302,114 | +0.85(+1.32%) |
Sep 18, 2019 | 64.12 | 65.00 | 63.34 | 64.16 | 1,188,053 | -0.34(-0.53%) |
Sep 17, 2019 | 64.92 | 65.36 | 63.98 | 64.51 | 1,177,380 | -1.03(-1.57%) |
Sep 16, 2019 | 65.61 | 66.44 | 65.34 | 65.53 | 1,053,594 | -0.42(-0.64%) |
Sep 13, 2019 | 66.53 | 67.03 | 64.92 | 65.95 | 1,228,917 | +0.00(+0.00%) |
Sep 12, 2019 | 65.88 | 66.60 | 64.56 | 65.95 | 1,036,517 | +0.38(+0.58%) |
Sep 11, 2019 | 65.15 | 65.70 | 63.63 | 65.57 | 1,942,427 | +0.92(+1.42%) |
Sep 10, 2019 | 62.01 | 64.86 | 62.01 | 64.66 | 2,490,288 | +2.77(+4.47%) |
Sep 09, 2019 | 60.12 | 61.97 | 59.92 | 61.89 | 1,284,444 | +2.02(+3.37%) |
Sep 06, 2019 | 59.69 | 60.40 | 58.64 | 59.87 | 1,080,973 | +0.25(+0.41%) |
Sep 05, 2019 | 59.02 | 60.04 | 59.02 | 59.63 | 1,958,373 | +1.57(+2.71%) |
Sep 04, 2019 | 58.33 | 58.69 | 57.63 | 58.06 | 949,610 | +1.02(+1.79%) |
Sep 03, 2019 | 57.76 | 57.76 | 56.35 | 57.03 | 1,450,175 | -1.42(-2.43%) |
Aug 30, 2019 | 58.04 | 59.91 | 58.04 | 58.45 | 1,483,012 | +1.17(+2.05%) |
Aug 29, 2019 | 57.36 | 58.15 | 56.91 | 57.28 | 2,439,218 | +1.11(+1.97%) |
Aug 28, 2019 | 55.93 | 56.57 | 55.52 | 56.17 | 2,421,524 | +0.02(+0.03%) |
Aug 27, 2019 | 58.17 | 58.18 | 55.99 | 56.15 | 1,153,331 | -1.43(-2.48%) |
Aug 26, 2019 | 57.62 | 58.20 | 56.97 | 57.58 | 850,383 | +0.81(+1.43%) |
Aug 23, 2019 | 59.25 | 59.36 | 56.54 | 56.77 | 1,889,486 | -3.10(-5.17%) |
Aug 22, 2019 | 61.28 | 61.66 | 59.36 | 59.86 | 1,954,148 | -2.55(-4.08%) |
Aug 21, 2019 | 61.85 | 62.77 | 61.27 | 62.41 | 1,060,101 | +1.65(+2.71%) |
Aug 20, 2019 | 61.03 | 61.25 | 60.33 | 60.76 | 1,153,038 | -0.71(-1.16%) |
Aug 19, 2019 | 60.80 | 61.86 | 60.55 | 61.47 | 1,466,053 | +1.73(+2.90%) |
Aug 16, 2019 | 58.97 | 59.98 | 58.49 | 59.74 | 1,784,726 | +1.35(+2.32%) |
Aug 15, 2019 | 60.93 | 60.93 | 57.99 | 58.39 | 2,844,841 | -2.49(-4.09%) |
Aug 14, 2019 | 62.93 | 63.40 | 60.61 | 60.88 | 2,203,948 | -3.94(-6.08%) |
Aug 13, 2019 | 63.82 | 67.40 | 63.25 | 64.82 | 1,699,029 | +1.01(+1.59%) |
Aug 12, 2019 | 66.10 | 66.30 | 63.50 | 63.80 | 1,411,655 | -2.72(-4.09%) |
Aug 09, 2019 | 68.08 | 68.49 | 65.71 | 66.52 | 2,310,639 | -3.07(-4.41%) |
Aug 08, 2019 | 70.74 | 70.95 | 65.99 | 69.59 | 4,631,229 | +5.59(+8.73%) |
Aug 07, 2019 | 61.17 | 64.40 | 61.08 | 64.00 | 2,766,834 | +2.03(+3.27%) |
Aug 06, 2019 | 62.31 | 62.50 | 60.69 | 61.98 | 1,828,518 | +0.04(+0.06%) |
Aug 05, 2019 | 63.63 | 63.63 | 60.93 | 61.94 | 2,569,411 | -3.10(-4.76%) |
Aug 02, 2019 | 65.33 | 66.33 | 63.86 | 65.03 | 1,539,194 | -0.86(-1.31%) |
Aug 01, 2019 | 68.70 | 69.49 | 65.50 | 65.90 | 1,656,752 | -3.19(-4.62%) |
Jul 31, 2019 | 69.58 | 70.40 | 68.53 | 69.09 | 1,437,818 | -0.61(-0.87%) |
Jul 30, 2019 | 68.81 | 69.88 | 68.24 | 69.69 | 1,117,648 | +0.48(+0.70%) |
Jul 29, 2019 | 70.42 | 70.70 | 69.11 | 69.21 | 1,135,168 | -1.41(-2.00%) |
Jul 26, 2019 | 70.65 | 71.05 | 69.48 | 70.62 | 982,655 | -0.03(-0.04%) |
Jul 25, 2019 | 70.94 | 71.07 | 70.02 | 70.65 | 825,105 | -0.87(-1.22%) |
Jul 24, 2019 | 70.40 | 71.89 | 70.14 | 71.52 | 904,784 | +0.90(+1.27%) |
Jul 23, 2019 | 69.85 | 70.82 | 69.37 | 70.62 | 864,550 | +1.33(+1.91%) |
Jul 22, 2019 | 70.59 | 71.33 | 69.20 | 69.30 | 1,635,708 | -1.22(-1.73%) |
Jul 19, 2019 | 69.37 | 71.18 | 69.13 | 70.52 | 1,536,870 | +1.39(+2.01%) |
Jul 18, 2019 | 68.63 | 69.51 | 68.54 | 69.13 | 782,700 | +0.34(+0.50%) |
Jul 17, 2019 | 69.14 | 69.17 | 67.92 | 68.78 | 1,163,399 | -0.39(-0.56%) |
Jul 16, 2019 | 68.18 | 69.34 | 67.68 | 69.17 | 1,254,747 | +0.60(+0.87%) |
Jul 15, 2019 | 68.97 | 69.13 | 67.29 | 68.58 | 1,030,113 | -0.20(-0.29%) |
Jul 12, 2019 | 67.04 | 68.95 | 66.81 | 68.78 | 1,344,352 | +1.94(+2.90%) |
Jul 11, 2019 | 66.62 | 67.16 | 66.40 | 66.83 | 858,968 | +0.09(+0.13%) |
Jul 10, 2019 | 67.17 | 67.17 | 66.10 | 66.75 | 1,453,628 | -0.12(-0.18%) |
Jul 09, 2019 | 66.05 | 66.89 | 65.84 | 66.87 | 978,228 | +0.41(+0.61%) |
Jul 08, 2019 | 66.69 | 67.35 | 65.86 | 66.46 | 832,088 | -0.30(-0.45%) |
Jul 05, 2019 | 67.47 | 67.54 | 66.26 | 66.77 | 773,979 | -0.98(-1.44%) |
Jul 03, 2019 | 66.46 | 67.80 | 66.16 | 67.74 | 661,299 | +1.58(+2.39%) |
Jul 02, 2019 | 66.93 | 66.93 | 65.72 | 66.16 | 720,975 | -0.44(-0.65%) |
Jul 01, 2019 | 67.42 | 67.98 | 66.04 | 66.60 | 985,675 | -0.08(-0.11%) |
Jun 28, 2019 | 66.28 | 67.16 | 64.74 | 66.67 | 2,174,831 | +0.84(+1.28%) |
Jun 27, 2019 | 65.92 | 67.20 | 65.75 | 65.83 | 822,531 | +0.34(+0.52%) |
Jun 26, 2019 | 64.60 | 65.72 | 64.40 | 65.49 | 1,322,326 | +1.30(+2.02%) |
Jun 25, 2019 | 64.53 | 64.80 | 63.94 | 64.19 | 1,449,659 | -0.21(-0.32%) |
Jun 24, 2019 | 64.65 | 65.21 | 63.99 | 64.40 | 1,043,421 | -0.31(-0.48%) |
Jun 21, 2019 | 65.35 | 65.46 | 63.68 | 64.71 | 1,995,619 | -1.09(-1.65%) |
Jun 20, 2019 | 66.21 | 66.46 | 64.58 | 65.80 | 2,112,037 | +0.52(+0.80%) |
Jun 19, 2019 | 67.35 | 67.39 | 64.55 | 65.28 | 1,906,616 | -1.73(-2.59%) |
Jun 18, 2019 | 68.03 | 68.62 | 66.98 | 67.01 | 1,299,110 | -0.45(-0.66%) |
Jun 17, 2019 | 66.94 | 68.05 | 66.07 | 67.46 | 1,064,567 | +0.34(+0.51%) |
Jun 14, 2019 | 68.87 | 68.98 | 66.80 | 67.12 | 1,020,990 | -1.78(-2.58%) |
Jun 13, 2019 | 68.27 | 68.92 | 67.72 | 68.90 | 972,213 | +0.90(+1.32%) |
Jun 12, 2019 | 69.12 | 69.65 | 67.84 | 68.00 | 1,450,265 | -1.18(-1.70%) |
Jun 11, 2019 | 68.06 | 69.57 | 67.58 | 69.18 | 2,638,247 | +2.36(+3.52%) |
Jun 10, 2019 | 65.79 | 67.04 | 65.62 | 66.82 | 1,357,355 | +1.74(+2.68%) |
Jun 07, 2019 | 64.98 | 65.61 | 64.30 | 65.08 | 1,392,417 | +0.58(+0.91%) |
Jun 06, 2019 | 63.25 | 64.57 | 63.16 | 64.50 | 1,249,357 | +1.03(+1.62%) |
Jun 05, 2019 | 64.36 | 64.36 | 62.31 | 63.47 | 1,108,592 | -0.16(-0.25%) |
Jun 04, 2019 | 61.64 | 63.66 | 61.64 | 63.63 | 1,541,992 | +2.35(+3.83%) |
Jun 03, 2019 | 59.55 | 61.36 | 59.45 | 61.28 | 2,216,221 | +1.65(+2.76%) |
May 31, 2019 | 61.24 | 61.24 | 59.47 | 59.64 | 1,691,110 | -2.14(-3.46%) |
May 30, 2019 | 61.80 | 62.65 | 61.52 | 61.77 | 1,239,184 | -0.22(-0.35%) |
May 29, 2019 | 62.65 | 63.05 | 61.67 | 61.99 | 1,871,912 | -1.54(-2.42%) |
May 28, 2019 | 63.19 | 63.87 | 62.74 | 63.53 | 1,573,111 | +0.59(+0.94%) |
May 24, 2019 | 63.09 | 63.53 | 62.25 | 62.93 | 1,630,713 | +0.43(+0.69%) |
May 23, 2019 | 62.65 | 63.33 | 62.16 | 62.50 | 2,166,055 | -1.53(-2.38%) |
May 22, 2019 | 64.14 | 64.64 | 63.93 | 64.03 | 779,164 | -0.51(-0.79%) |
May 21, 2019 | 64.15 | 65.39 | 63.97 | 64.53 | 1,167,757 | +0.68(+1.06%) |
May 20, 2019 | 63.64 | 64.22 | 63.18 | 63.86 | 1,280,411 | +0.02(+0.03%) |
May 17, 2019 | 64.76 | 65.00 | 63.69 | 63.84 | 1,492,724 | -1.55(-2.38%) |
May 16, 2019 | 66.04 | 66.33 | 65.21 | 65.39 | 1,589,234 | -0.16(-0.24%) |
May 15, 2019 | 65.27 | 66.58 | 65.04 | 65.55 | 2,136,245 | -0.60(-0.91%) |
May 14, 2019 | 64.87 | 66.47 | 64.78 | 66.15 | 1,704,516 | +1.57(+2.44%) |
May 13, 2019 | 67.15 | 67.35 | 64.49 | 64.58 | 3,519,296 | -3.84(-5.62%) |
May 10, 2019 | 68.52 | 68.83 | 66.14 | 68.42 | 2,162,184 | +0.02(+0.03%) |
May 09, 2019 | 67.40 | 68.88 | 65.01 | 68.41 | 3,358,991 | +0.03(+0.04%) |
May 08, 2019 | 67.86 | 69.23 | 67.11 | 68.38 | 4,159,607 | -3.08(-4.31%) |
May 07, 2019 | 72.09 | 72.40 | 70.75 | 71.46 | 2,596,951 | -1.13(-1.56%) |
May 06, 2019 | 71.28 | 72.75 | 70.74 | 72.59 | 2,089,295 | +0.00(+0.00%) |
May 03, 2019 | 72.33 | 72.92 | 71.89 | 72.59 | 1,608,847 | +0.90(+1.26%) |
May 02, 2019 | 69.60 | 71.76 | 69.01 | 71.68 | 2,448,167 | +1.90(+2.73%) |
May 01, 2019 | 70.66 | 71.03 | 69.68 | 69.78 | 1,109,718 | -0.93(-1.32%) |
Apr 30, 2019 | 71.46 | 71.89 | 70.59 | 70.71 | 1,316,132 | -0.61(-0.86%) |
Apr 29, 2019 | 71.13 | 71.70 | 70.38 | 71.33 | 1,264,994 | +0.14(+0.20%) |
Apr 26, 2019 | 70.38 | 71.47 | 69.31 | 71.19 | 1,721,998 | +0.65(+0.92%) |
Apr 25, 2019 | 72.17 | 72.31 | 70.47 | 70.54 | 1,640,331 | -1.82(-2.51%) |
Apr 24, 2019 | 74.52 | 75.07 | 72.24 | 72.35 | 1,755,573 | -2.12(-2.85%) |
Apr 23, 2019 | 76.91 | 76.91 | 73.14 | 74.47 | 2,449,089 | -2.94(-3.80%) |
Apr 22, 2019 | 77.69 | 77.79 | 76.84 | 77.41 | 611,782 | -0.38(-0.48%) |
Apr 18, 2019 | 77.42 | 77.86 | 76.49 | 77.79 | 839,292 | +0.44(+0.57%) |
Apr 17, 2019 | 79.00 | 80.28 | 77.35 | 77.35 | 1,440,895 | -1.05(-1.33%) |
Apr 16, 2019 | 77.75 | 78.62 | 77.36 | 78.39 | 1,485,326 | +0.89(+1.15%) |
Apr 15, 2019 | 78.74 | 78.79 | 77.24 | 77.50 | 1,435,550 | -1.32(-1.67%) |
Apr 12, 2019 | 78.27 | 79.37 | 77.95 | 78.82 | 1,157,198 | +0.89(+1.15%) |
Apr 11, 2019 | 80.27 | 80.36 | 77.85 | 77.92 | 1,491,161 | -2.68(-3.32%) |
Apr 10, 2019 | 79.97 | 80.83 | 79.27 | 80.60 | 872,037 | +0.73(+0.91%) |
Apr 09, 2019 | 81.69 | 81.86 | 79.77 | 79.87 | 1,575,170 | -2.03(-2.48%) |
Apr 08, 2019 | 81.21 | 81.92 | 80.81 | 81.91 | 1,023,633 | +0.75(+0.93%) |
Apr 05, 2019 | 80.89 | 81.61 | 80.47 | 81.15 | 1,511,936 | +0.56(+0.69%) |
Apr 04, 2019 | 79.56 | 81.00 | 79.25 | 80.60 | 1,639,388 | +1.26(+1.59%) |
Apr 03, 2019 | 78.87 | 79.65 | 78.56 | 79.33 | 2,097,968 | +1.23(+1.58%) |
Apr 02, 2019 | 79.49 | 79.61 | 77.27 | 78.10 | 1,892,496 | -1.22(-1.54%) |
Apr 01, 2019 | 77.66 | 79.66 | 77.66 | 79.33 | 1,527,511 | +2.09(+2.71%) |
Mar 29, 2019 | 76.61 | 77.60 | 76.13 | 77.23 | 1,904,675 | +0.76(+1.00%) |
Mar 28, 2019 | 75.37 | 76.71 | 75.18 | 76.47 | 1,035,235 | +0.96(+1.27%) |
Mar 27, 2019 | 76.36 | 76.64 | 75.18 | 75.51 | 1,159,010 | -0.84(-1.10%) |
Mar 26, 2019 | 77.08 | 78.07 | 75.74 | 76.35 | 1,664,594 | -0.51(-0.66%) |
Mar 25, 2019 | 77.38 | 77.49 | 76.17 | 76.86 | 1,075,782 | -1.07(-1.38%) |
Mar 22, 2019 | 80.08 | 80.45 | 77.73 | 77.93 | 945,119 | -2.63(-3.26%) |
Mar 21, 2019 | 79.55 | 81.12 | 79.38 | 80.56 | 973,267 | +1.01(+1.27%) |
Mar 20, 2019 | 80.31 | 80.39 | 79.05 | 79.55 | 779,600 | -0.74(-0.93%) |
Mar 19, 2019 | 82.29 | 82.29 | 79.96 | 80.30 | 946,401 | -1.13(-1.39%) |
Mar 18, 2019 | 80.63 | 81.44 | 80.08 | 81.43 | 806,522 | +0.95(+1.18%) |
Mar 15, 2019 | 80.14 | 81.02 | 80.14 | 80.47 | 1,590,803 | +0.65(+0.81%) |
Mar 14, 2019 | 80.86 | 81.21 | 79.68 | 79.82 | 835,731 | -1.05(-1.30%) |
Mar 13, 2019 | 80.70 | 81.48 | 80.32 | 80.87 | 1,080,330 | +0.69(+0.87%) |
Mar 12, 2019 | 80.54 | 80.80 | 79.77 | 80.18 | 906,491 | -0.04(-0.05%) |
Mar 11, 2019 | 78.21 | 80.23 | 77.95 | 80.22 | 1,083,041 | +2.38(+3.06%) |
Mar 08, 2019 | 77.99 | 78.09 | 75.80 | 77.83 | 1,896,839 | -1.53(-1.93%) |
Mar 07, 2019 | 80.42 | 80.68 | 78.76 | 79.36 | 1,382,334 | -1.66(-2.05%) |
Mar 06, 2019 | 82.50 | 82.77 | 80.83 | 81.02 | 804,372 | -1.46(-1.77%) |
Mar 05, 2019 | 82.88 | 83.17 | 81.96 | 82.49 | 1,024,235 | -0.53(-0.63%) |
Mar 04, 2019 | 85.37 | 85.37 | 81.71 | 83.01 | 1,803,182 | -2.16(-2.53%) |
Mar 01, 2019 | 86.30 | 86.75 | 85.00 | 85.17 | 1,408,078 | -0.47(-0.55%) |
Feb 28, 2019 | 86.47 | 86.47 | 85.28 | 85.64 | 1,427,159 | -0.93(-1.07%) |
Feb 27, 2019 | 85.38 | 87.37 | 85.04 | 86.57 | 1,202,782 | +1.20(+1.41%) |
Feb 26, 2019 | 85.57 | 86.58 | 85.23 | 85.37 | 1,348,927 | -0.53(-0.62%) |
Feb 25, 2019 | 84.42 | 86.30 | 84.37 | 85.90 | 1,713,309 | +2.24(+2.68%) |
Feb 22, 2019 | 84.27 | 84.33 | 82.56 | 83.66 | 1,610,618 | -0.07(-0.09%) |
Feb 21, 2019 | 83.11 | 86.30 | 80.52 | 83.73 | 5,866,757 | +6.05(+7.79%) |
Feb 20, 2019 | 78.16 | 78.96 | 77.62 | 77.68 | 1,884,481 | -0.30(-0.38%) |
Feb 19, 2019 | 76.03 | 78.30 | 75.44 | 77.98 | 1,722,807 | +1.65(+2.16%) |
Feb 15, 2019 | 76.74 | 76.74 | 75.36 | 76.33 | 1,652,085 | +0.89(+1.18%) |
Feb 14, 2019 | 76.37 | 76.79 | 75.42 | 75.44 | 1,452,465 | -1.23(-1.60%) |
Feb 13, 2019 | 76.00 | 77.07 | 75.95 | 76.67 | 945,160 | +1.20(+1.59%) |
Feb 12, 2019 | 75.37 | 75.88 | 73.56 | 75.47 | 2,076,026 | -0.38(-0.51%) |
Feb 11, 2019 | 76.52 | 76.82 | 75.34 | 75.85 | 703,439 | -0.14(-0.19%) |
Feb 08, 2019 | 74.89 | 76.01 | 74.60 | 75.99 | 759,524 | +0.35(+0.46%) |
Feb 07, 2019 | 76.33 | 76.72 | 74.38 | 75.65 | 1,303,505 | -1.45(-1.89%) |
Feb 06, 2019 | 75.92 | 77.75 | 75.84 | 77.10 | 1,230,693 | +0.82(+1.07%) |
Feb 05, 2019 | 76.22 | 76.87 | 75.18 | 76.29 | 1,503,662 | -0.58(-0.76%) |
Feb 04, 2019 | 76.27 | 76.92 | 75.96 | 76.87 | 942,245 | +0.60(+0.79%) |
Feb 01, 2019 | 75.88 | 76.82 | 75.53 | 76.27 | 1,033,166 | +0.53(+0.71%) |
Jan 31, 2019 | 75.74 | 76.50 | 74.67 | 75.73 | 2,101,560 | +0.49(+0.65%) |
Jan 30, 2019 | 74.19 | 75.49 | 73.50 | 75.24 | 1,697,581 | +1.77(+2.41%) |
Jan 29, 2019 | 72.69 | 73.90 | 72.69 | 73.47 | 1,934,852 | +1.15(+1.60%) |
Jan 28, 2019 | 71.51 | 72.74 | 71.31 | 72.32 | 1,357,570 | +0.48(+0.67%) |
Jan 25, 2019 | 71.09 | 72.57 | 70.91 | 71.84 | 2,382,402 | +2.40(+3.46%) |
Jan 24, 2019 | 69.39 | 70.53 | 69.09 | 69.44 | 1,769,888 | +0.09(+0.14%) |
Jan 23, 2019 | 70.96 | 71.14 | 68.93 | 69.34 | 1,355,039 | -1.36(-1.92%) |
Jan 22, 2019 | 70.82 | 71.02 | 69.51 | 70.70 | 1,530,528 | -1.18(-1.64%) |
Jan 18, 2019 | 71.14 | 72.47 | 71.08 | 71.89 | 1,553,587 | +1.26(+1.78%) |
Jan 17, 2019 | 69.27 | 71.04 | 69.00 | 70.63 | 2,154,187 | +1.28(+1.84%) |
Jan 16, 2019 | 69.34 | 70.29 | 68.95 | 69.35 | 2,809,479 | +0.27(+0.39%) |
Jan 15, 2019 | 70.33 | 71.31 | 68.60 | 69.08 | 2,267,353 | -3.12(-4.33%) |
Jan 14, 2019 | 71.86 | 72.68 | 71.38 | 72.20 | 1,465,589 | -0.41(-0.57%) |
Jan 11, 2019 | 71.97 | 73.03 | 70.70 | 72.62 | 1,626,928 | +0.13(+0.18%) |
Jan 10, 2019 | 71.51 | 73.15 | 70.86 | 72.49 | 2,056,713 | +0.40(+0.56%) |
Jan 09, 2019 | 72.96 | 73.25 | 71.23 | 72.08 | 1,187,412 | -0.46(-0.63%) |
Jan 08, 2019 | 72.50 | 72.90 | 71.86 | 72.54 | 1,729,896 | +0.70(+0.98%) |
Jan 07, 2019 | 71.57 | 72.36 | 70.68 | 71.84 | 1,506,584 | +0.32(+0.45%) |
Jan 04, 2019 | 69.95 | 72.50 | 69.77 | 71.52 | 2,227,405 | +3.33(+4.88%) |
Jan 03, 2019 | 72.09 | 72.12 | 68.09 | 68.19 | 2,097,965 | -5.08(-6.94%) |
Jan 02, 2019 | 71.11 | 74.14 | 70.48 | 73.27 | 1,121,717 | +0.98(+1.35%) |
Dec 31, 2018 | 72.23 | 72.94 | 71.32 | 72.30 | 1,108,639 | +0.31(+0.43%) |
Dec 28, 2018 | 72.78 | 73.54 | 71.40 | 71.99 | 1,281,864 | -0.45(-0.62%) |
Dec 27, 2018 | 70.62 | 72.52 | 69.42 | 72.44 | 1,766,313 | +0.88(+1.23%) |
Dec 26, 2018 | 68.88 | 71.59 | 67.44 | 71.56 | 1,599,295 | +2.95(+4.31%) |
Dec 24, 2018 | 69.38 | 70.20 | 67.95 | 68.60 | 927,632 | -1.60(-2.28%) |
Dec 21, 2018 | 71.60 | 72.85 | 69.98 | 70.21 | 2,959,321 | -1.24(-1.73%) |
Dec 20, 2018 | 72.76 | 73.30 | 69.11 | 71.44 | 4,993,739 | -3.41(-4.56%) |
Dec 19, 2018 | 76.29 | 77.52 | 74.17 | 74.86 | 1,881,136 | -1.15(-1.52%) |
Dec 18, 2018 | 76.19 | 77.55 | 75.65 | 76.01 | 1,801,511 | +0.49(+0.65%) |
Dec 17, 2018 | 79.30 | 79.37 | 74.77 | 75.53 | 2,944,866 | -4.18(-5.25%) |
Dec 14, 2018 | 81.68 | 82.21 | 78.81 | 79.71 | 1,833,305 | -2.79(-3.38%) |
Dec 13, 2018 | 83.11 | 83.58 | 81.82 | 82.50 | 1,018,823 | -0.47(-0.57%) |
Dec 12, 2018 | 84.36 | 84.61 | 82.90 | 82.97 | 1,041,162 | -0.28(-0.34%) |
Dec 11, 2018 | 85.07 | 86.06 | 82.90 | 83.25 | 1,134,416 | +0.04(+0.04%) |
Dec 10, 2018 | 83.16 | 83.93 | 81.54 | 83.21 | 1,164,246 | +0.36(+0.44%) |
Dec 07, 2018 | 85.34 | 86.19 | 82.31 | 82.85 | 1,630,094 | -2.37(-2.79%) |
Dec 06, 2018 | 86.02 | 86.02 | 82.26 | 85.22 | 2,177,445 | -1.87(-2.15%) |
Dec 04, 2018 | 91.75 | 93.29 | 86.92 | 87.09 | 2,591,094 | -4.93(-5.35%) |
Dec 03, 2018 | 92.14 | 93.79 | 91.21 | 92.02 | 1,816,922 | +2.00(+2.22%) |
Nov 30, 2018 | 89.72 | 90.92 | 88.99 | 90.02 | 1,110,484 | -0.09(-0.10%) |
Nov 29, 2018 | 90.37 | 90.53 | 88.21 | 90.11 | 956,927 | -0.19(-0.21%) |
Nov 28, 2018 | 88.92 | 90.36 | 87.88 | 90.30 | 1,170,023 | +1.11(+1.25%) |
Nov 27, 2018 | 89.40 | 90.60 | 88.43 | 89.18 | 1,085,198 | -1.10(-1.22%) |
Nov 26, 2018 | 90.97 | 91.59 | 89.61 | 90.29 | 1,042,833 | -0.15(-0.17%) |
Nov 23, 2018 | 88.74 | 91.66 | 88.43 | 90.44 | 516,613 | +1.17(+1.31%) |
Nov 21, 2018 | 89.27 | 89.27 | 89.27 | 0 | -0.21(-0.23%) | |
Nov 20, 2018 | 91.45 | 91.72 | 88.82 | 89.47 | 1,758,883 | -3.62(-3.89%) |
Nov 19, 2018 | 94.05 | 95.51 | 92.81 | 93.09 | 1,044,039 | -1.28(-1.36%) |
Nov 16, 2018 | 95.42 | 96.06 | 93.32 | 94.37 | 1,476,330 | -1.61(-1.67%) |
Nov 15, 2018 | 93.20 | 96.60 | 92.59 | 95.98 | 1,219,360 | +2.58(+2.76%) |
Nov 14, 2018 | 93.45 | 94.41 | 92.96 | 93.40 | 840,701 | +0.69(+0.75%) |
Nov 13, 2018 | 91.94 | 94.32 | 91.89 | 92.71 | 1,555,683 | +1.06(+1.15%) |
Nov 12, 2018 | 95.57 | 95.59 | 91.54 | 91.65 | 1,328,585 | -4.03(-4.21%) |
Nov 09, 2018 | 97.19 | 97.66 | 93.91 | 95.68 | 1,556,903 | -3.26(-3.30%) |
Nov 08, 2018 | 97.47 | 100.00 | 94.95 | 98.94 | 2,829,072 | -1.98(-1.96%) |
Nov 07, 2018 | 100.93 | 101.62 | 99.68 | 100.92 | 1,874,458 | +0.19(+0.19%) |
Nov 06, 2018 | 99.30 | 100.83 | 99.16 | 100.73 | 1,307,714 | +1.48(+1.49%) |
Nov 05, 2018 | 99.17 | 99.86 | 98.12 | 99.26 | 888,056 | -0.22(-0.22%) |
Nov 02, 2018 | 98.88 | 101.37 | 98.68 | 99.47 | 1,830,512 | +0.95(+0.97%) |