Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 79.53 | 80.64 | 77.76 | 78.87 | 1,052,900 | -0.68(-0.85%) |
Jan 30, 2020 | 73.95 | 80.18 | 73.74 | 79.55 | 1,084,539 | +5.11(+6.86%) |
Jan 29, 2020 | 73.64 | 74.46 | 73.18 | 74.44 | 239,332 | +1.05(+1.43%) |
Jan 28, 2020 | 72.74 | 73.54 | 72.40 | 73.39 | 309,278 | +1.07(+1.48%) |
Jan 27, 2020 | 70.94 | 72.48 | 70.67 | 72.32 | 399,314 | -0.09(-0.12%) |
Jan 24, 2020 | 72.96 | 73.27 | 71.84 | 72.41 | 344,700 | -0.33(-0.45%) |
Jan 23, 2020 | 71.99 | 72.88 | 71.30 | 72.74 | 323,963 | +0.63(+0.87%) |
Jan 22, 2020 | 71.28 | 72.29 | 71.28 | 72.11 | 437,714 | +0.97(+1.36%) |
Jan 21, 2020 | 70.54 | 72.11 | 70.02 | 71.14 | 413,278 | +0.55(+0.78%) |
Jan 17, 2020 | 74.81 | 74.81 | 69.87 | 70.59 | 680,600 | -3.86(-5.18%) |
Jan 16, 2020 | 75.05 | 75.40 | 74.37 | 74.45 | 276,103 | -0.08(-0.11%) |
Jan 15, 2020 | 74.25 | 75.36 | 74.21 | 74.53 | 357,231 | +0.27(+0.36%) |
Jan 14, 2020 | 74.83 | 75.64 | 73.79 | 74.26 | 592,929 | +0.29(+0.39%) |
Jan 13, 2020 | 73.11 | 74.20 | 72.87 | 73.97 | 267,984 | +0.69(+0.94%) |
Jan 10, 2020 | 73.75 | 73.83 | 72.33 | 73.28 | 306,300 | -0.35(-0.48%) |
Jan 09, 2020 | 73.62 | 74.19 | 73.30 | 73.63 | 230,008 | +0.65(+0.89%) |
Jan 08, 2020 | 72.67 | 73.60 | 72.67 | 72.98 | 269,923 | +0.13(+0.18%) |
Jan 07, 2020 | 72.28 | 72.96 | 71.77 | 72.85 | 389,804 | +0.69(+0.96%) |
Jan 06, 2020 | 71.05 | 72.62 | 70.46 | 72.16 | 364,601 | +0.62(+0.87%) |
Jan 03, 2020 | 71.35 | 71.95 | 71.08 | 71.54 | 274,700 | +0.63(+0.89%) |
Jan 02, 2020 | 70.00 | 71.11 | 69.57 | 70.91 | 285,188 | +1.28(+1.84%) |
Dec 31, 2019 | 70.53 | 70.75 | 69.57 | 69.63 | 478,500 | -1.04(-1.47%) |
Dec 30, 2019 | 71.58 | 71.58 | 69.67 | 70.67 | 251,452 | -0.89(-1.24%) |
Dec 27, 2019 | 71.12 | 71.61 | 70.58 | 71.56 | 411,600 | +0.30(+0.42%) |
Dec 26, 2019 | 71.02 | 71.36 | 70.93 | 71.26 | 175,690 | +0.10(+0.14%) |
Dec 24, 2019 | 71.32 | 71.61 | 70.97 | 71.16 | 79,700 | -0.16(-0.22%) |
Dec 23, 2019 | 71.76 | 71.76 | 71.12 | 71.32 | 172,997 | -0.43(-0.60%) |
Dec 20, 2019 | 71.51 | 72.00 | 71.29 | 71.75 | 587,400 | +0.45(+0.63%) |
Dec 19, 2019 | 70.48 | 71.31 | 70.25 | 71.30 | 199,118 | +0.67(+0.95%) |
Dec 18, 2019 | 70.17 | 70.67 | 70.14 | 70.63 | 187,347 | +0.82(+1.17%) |
Dec 17, 2019 | 70.34 | 70.60 | 69.63 | 69.81 | 257,858 | -0.28(-0.40%) |
Dec 16, 2019 | 70.00 | 70.94 | 69.98 | 70.09 | 362,713 | +0.14(+0.20%) |
Dec 13, 2019 | 71.23 | 71.40 | 69.22 | 69.95 | 499,900 | -1.55(-2.17%) |
Dec 12, 2019 | 71.63 | 72.55 | 70.91 | 71.50 | 291,500 | -0.35(-0.49%) |
Dec 11, 2019 | 72.05 | 72.23 | 71.11 | 71.85 | 383,877 | +0.09(+0.13%) |
Dec 10, 2019 | 71.40 | 72.17 | 71.03 | 71.76 | 365,080 | +0.36(+0.50%) |
Dec 09, 2019 | 71.39 | 72.25 | 71.34 | 71.40 | 312,305 | -0.33(-0.46%) |
Dec 06, 2019 | 71.11 | 72.07 | 71.00 | 71.73 | 413,200 | +1.26(+1.79%) |
Dec 05, 2019 | 70.76 | 71.22 | 70.36 | 70.47 | 319,400 | -0.11(-0.16%) |
Dec 04, 2019 | 70.34 | 71.52 | 70.27 | 70.58 | 475,981 | +0.19(+0.27%) |
Dec 03, 2019 | 69.02 | 70.47 | 68.77 | 70.39 | 682,122 | +0.48(+0.69%) |
Dec 02, 2019 | 71.10 | 71.36 | 69.41 | 69.91 | 503,375 | -1.30(-1.83%) |
Nov 29, 2019 | 71.04 | 71.94 | 71.04 | 71.21 | 233,400 | +0.13(+0.18%) |
Nov 27, 2019 | 69.56 | 71.31 | 69.31 | 71.08 | 555,200 | +2.80(+4.10%) |
Nov 26, 2019 | 68.11 | 68.89 | 68.01 | 68.28 | 344,992 | +0.17(+0.25%) |
Nov 25, 2019 | 65.69 | 68.11 | 65.57 | 68.11 | 435,973 | +2.78(+4.26%) |
Nov 22, 2019 | 65.46 | 65.68 | 65.04 | 65.33 | 422,600 | +0.11(+0.17%) |
Nov 21, 2019 | 65.36 | 65.67 | 64.97 | 65.22 | 406,048 | -0.05(-0.08%) |
Nov 20, 2019 | 64.84 | 65.40 | 64.23 | 65.27 | 620,371 | +0.39(+0.60%) |
Nov 19, 2019 | 65.03 | 65.22 | 64.64 | 64.88 | 346,532 | +0.08(+0.12%) |
Nov 18, 2019 | 64.74 | 65.39 | 64.48 | 64.80 | 374,844 | -0.16(-0.25%) |
Nov 15, 2019 | 65.36 | 65.50 | 64.74 | 64.96 | 529,300 | -0.13(-0.20%) |
Nov 14, 2019 | 64.12 | 65.34 | 64.12 | 65.09 | 280,329 | +0.82(+1.28%) |
Nov 13, 2019 | 64.25 | 64.86 | 63.92 | 64.27 | 308,423 | -0.29(-0.45%) |
Nov 12, 2019 | 63.96 | 65.30 | 63.96 | 64.56 | 441,444 | +0.50(+0.78%) |
Nov 11, 2019 | 64.30 | 65.28 | 63.86 | 64.06 | 430,031 | -0.38(-0.59%) |
Nov 08, 2019 | 63.81 | 66.00 | 63.50 | 64.44 | 769,200 | +1.24(+1.96%) |
Nov 07, 2019 | 63.58 | 63.77 | 62.40 | 63.20 | 533,294 | -0.08(-0.13%) |
Nov 06, 2019 | 62.81 | 63.54 | 62.40 | 63.28 | 303,111 | +0.43(+0.68%) |
Nov 05, 2019 | 63.27 | 63.35 | 62.30 | 62.85 | 208,798 | -0.14(-0.22%) |
Nov 04, 2019 | 63.72 | 64.11 | 62.70 | 62.99 | 365,010 | -0.26(-0.41%) |
Nov 01, 2019 | 62.97 | 63.55 | 62.79 | 63.25 | 277,100 | +0.76(+1.22%) |
Oct 31, 2019 | 62.41 | 63.00 | 62.20 | 62.49 | 497,654 | +0.03(+0.05%) |
Oct 30, 2019 | 61.32 | 62.55 | 61.07 | 62.46 | 418,410 | +1.34(+2.19%) |
Oct 29, 2019 | 61.75 | 61.88 | 61.12 | 61.12 | 303,711 | -0.76(-1.23%) |
Oct 28, 2019 | 61.58 | 62.16 | 61.38 | 61.88 | 334,626 | +0.69(+1.13%) |
Oct 25, 2019 | 60.95 | 61.52 | 60.16 | 61.19 | 213,300 | +0.54(+0.89%) |
Oct 24, 2019 | 60.21 | 60.86 | 59.96 | 60.65 | 273,952 | +0.96(+1.61%) |
Oct 23, 2019 | 60.18 | 60.98 | 59.46 | 59.69 | 319,595 | -0.48(-0.80%) |
Oct 22, 2019 | 60.39 | 60.80 | 59.74 | 60.17 | 374,821 | -0.31(-0.51%) |
Oct 21, 2019 | 60.77 | 61.62 | 60.48 | 60.48 | 303,007 | +0.16(+0.27%) |
Oct 18, 2019 | 60.74 | 61.42 | 60.03 | 60.32 | 292,300 | -0.72(-1.18%) |
Oct 17, 2019 | 60.54 | 61.15 | 60.39 | 61.04 | 255,173 | +0.69(+1.14%) |
Oct 16, 2019 | 60.29 | 60.94 | 59.82 | 60.35 | 417,936 | -0.34(-0.56%) |
Oct 15, 2019 | 59.24 | 60.76 | 59.24 | 60.69 | 217,014 | +1.40(+2.36%) |
Oct 14, 2019 | 60.08 | 60.24 | 59.16 | 59.29 | 276,960 | -1.04(-1.72%) |
Oct 11, 2019 | 59.65 | 60.71 | 59.28 | 60.33 | 626,500 | +1.43(+2.43%) |
Oct 10, 2019 | 58.01 | 59.07 | 57.67 | 58.90 | 465,680 | +1.06(+1.83%) |
Oct 09, 2019 | 57.50 | 58.28 | 56.97 | 57.84 | 341,297 | +0.84(+1.47%) |
Oct 08, 2019 | 56.37 | 57.76 | 56.24 | 57.00 | 590,410 | +0.15(+0.26%) |
Oct 07, 2019 | 56.17 | 57.06 | 55.53 | 56.85 | 484,831 | +0.69(+1.23%) |
Oct 04, 2019 | 51.00 | 56.33 | 51.00 | 56.16 | 715,900 | +1.59(+2.91%) |
Oct 03, 2019 | 54.78 | 55.21 | 53.47 | 54.57 | 565,825 | -0.57(-1.03%) |
Oct 02, 2019 | 55.26 | 56.18 | 54.72 | 55.14 | 606,736 | -0.68(-1.22%) |
Oct 01, 2019 | 58.27 | 58.30 | 55.66 | 55.82 | 528,806 | -0.88(-1.55%) |
Sep 30, 2019 | 57.02 | 57.32 | 56.22 | 56.70 | 498,587 | -0.27(-0.47%) |
Sep 27, 2019 | 57.65 | 57.87 | 56.26 | 56.97 | 737,600 | -0.63(-1.09%) |
Sep 26, 2019 | 58.47 | 58.74 | 57.21 | 57.60 | 232,319 | -0.83(-1.42%) |
Sep 25, 2019 | 57.76 | 58.53 | 56.92 | 58.43 | 502,567 | +0.66(+1.14%) |
Sep 24, 2019 | 59.26 | 59.58 | 57.58 | 57.77 | 570,061 | -1.41(-2.38%) |
Sep 23, 2019 | 59.60 | 59.79 | 58.99 | 59.18 | 475,947 | -0.92(-1.53%) |
Sep 20, 2019 | 60.33 | 61.32 | 60.02 | 60.10 | 574,000 | -0.22(-0.36%) |
Sep 19, 2019 | 60.71 | 60.93 | 59.84 | 60.32 | 366,884 | -0.38(-0.63%) |
Sep 18, 2019 | 60.32 | 60.76 | 59.46 | 60.70 | 508,118 | +0.42(+0.70%) |
Sep 17, 2019 | 59.00 | 60.35 | 59.00 | 60.28 | 244,879 | +1.10(+1.86%) |
Sep 16, 2019 | 58.44 | 59.76 | 58.21 | 59.18 | 628,422 | +0.44(+0.75%) |
Sep 13, 2019 | 57.25 | 59.00 | 57.20 | 58.74 | 404,300 | +1.90(+3.34%) |
Sep 12, 2019 | 57.86 | 58.27 | 56.70 | 56.84 | 641,929 | -1.16(-2.00%) |
Sep 11, 2019 | 58.12 | 58.34 | 57.39 | 58.00 | 483,507 | -0.11(-0.19%) |
Sep 10, 2019 | 58.25 | 58.59 | 57.54 | 58.11 | 247,541 | -0.34(-0.58%) |
Sep 09, 2019 | 58.57 | 59.39 | 58.02 | 58.45 | 259,070 | -0.03(-0.05%) |
Sep 06, 2019 | 58.32 | 59.15 | 57.78 | 58.48 | 247,900 | +0.38(+0.65%) |
Sep 05, 2019 | 57.03 | 58.54 | 56.53 | 58.10 | 384,904 | +1.71(+3.03%) |
Sep 04, 2019 | 56.80 | 57.21 | 56.09 | 56.39 | 267,764 | +0.19(+0.34%) |
Sep 03, 2019 | 57.00 | 57.77 | 55.97 | 56.20 | 337,706 | -1.01(-1.77%) |
Aug 30, 2019 | 57.40 | 57.66 | 56.74 | 57.21 | 245,400 | +0.08(+0.14%) |
Aug 29, 2019 | 56.54 | 57.92 | 56.45 | 57.13 | 342,582 | +1.27(+2.27%) |
Aug 28, 2019 | 55.29 | 55.98 | 54.95 | 55.86 | 240,426 | +0.39(+0.70%) |
Aug 27, 2019 | 56.65 | 57.04 | 55.19 | 55.47 | 369,210 | -0.89(-1.58%) |
Aug 26, 2019 | 57.29 | 57.40 | 55.96 | 56.36 | 362,126 | -0.39(-0.69%) |
Aug 23, 2019 | 57.42 | 58.08 | 56.54 | 56.75 | 498,200 | -0.95(-1.65%) |
Aug 22, 2019 | 58.08 | 58.09 | 57.31 | 57.70 | 285,106 | +0.01(+0.02%) |
Aug 21, 2019 | 57.36 | 58.05 | 57.07 | 57.69 | 384,562 | +0.87(+1.53%) |
Aug 20, 2019 | 56.88 | 57.29 | 56.62 | 56.82 | 460,253 | -0.15(-0.26%) |
Aug 19, 2019 | 57.00 | 57.69 | 56.37 | 56.97 | 397,474 | +0.91(+1.62%) |
Aug 16, 2019 | 55.94 | 56.42 | 55.64 | 56.06 | 324,300 | +0.46(+0.83%) |
Aug 15, 2019 | 55.55 | 55.95 | 54.98 | 55.60 | 412,883 | +0.18(+0.32%) |
Aug 14, 2019 | 56.79 | 56.88 | 54.54 | 55.42 | 596,069 | -2.41(-4.17%) |
Aug 13, 2019 | 57.56 | 58.49 | 56.92 | 57.83 | 322,957 | +0.08(+0.14%) |
Aug 12, 2019 | 58.04 | 59.22 | 56.70 | 57.75 | 488,498 | -0.67(-1.15%) |
Aug 09, 2019 | 61.46 | 61.46 | 58.36 | 58.42 | 810,300 | -2.76(-4.51%) |
Aug 08, 2019 | 62.52 | 63.32 | 58.32 | 61.18 | 1,836,951 | -3.64(-5.62%) |
Aug 07, 2019 | 64.68 | 65.92 | 64.24 | 64.82 | 464,587 | -0.67(-1.02%) |
Aug 06, 2019 | 66.18 | 67.02 | 65.16 | 65.49 | 273,755 | -0.14(-0.21%) |
Aug 05, 2019 | 67.33 | 67.33 | 64.90 | 65.63 | 472,132 | -2.48(-3.64%) |
Aug 02, 2019 | 69.82 | 69.82 | 68.00 | 68.11 | 193,000 | -1.97(-2.81%) |
Aug 01, 2019 | 71.04 | 72.13 | 69.90 | 70.08 | 252,061 | -1.33(-1.86%) |
Jul 31, 2019 | 71.74 | 72.92 | 70.69 | 71.41 | 275,438 | -0.08(-0.11%) |
Jul 30, 2019 | 71.05 | 71.57 | 69.58 | 71.49 | 300,940 | -0.05(-0.07%) |
Jul 29, 2019 | 73.03 | 73.03 | 71.15 | 71.54 | 230,828 | -1.45(-1.99%) |
Jul 26, 2019 | 72.85 | 73.94 | 72.85 | 72.99 | 223,800 | +0.12(+0.16%) |
Jul 25, 2019 | 73.17 | 73.28 | 72.19 | 72.87 | 291,799 | -0.29(-0.40%) |
Jul 24, 2019 | 72.16 | 73.20 | 71.93 | 73.16 | 660,045 | +1.02(+1.41%) |
Jul 23, 2019 | 71.50 | 72.18 | 70.96 | 72.14 | 305,416 | +0.77(+1.08%) |
Jul 22, 2019 | 71.98 | 72.43 | 71.14 | 71.37 | 402,087 | -0.54(-0.75%) |
Jul 19, 2019 | 72.71 | 73.23 | 71.88 | 71.91 | 195,000 | -0.75(-1.03%) |
Jul 18, 2019 | 71.55 | 72.77 | 71.44 | 72.66 | 222,674 | +0.89(+1.24%) |
Jul 17, 2019 | 71.88 | 72.57 | 71.62 | 71.77 | 185,036 | -0.17(-0.24%) |
Jul 16, 2019 | 73.10 | 73.21 | 71.22 | 71.94 | 229,071 | -1.16(-1.59%) |
Jul 15, 2019 | 72.86 | 73.15 | 71.57 | 73.10 | 339,479 | +0.36(+0.49%) |
Jul 12, 2019 | 71.74 | 73.22 | 71.33 | 72.74 | 297,400 | +1.66(+2.34%) |
Jul 11, 2019 | 70.90 | 71.29 | 69.83 | 71.08 | 253,423 | +0.74(+1.05%) |
Jul 10, 2019 | 70.24 | 71.02 | 69.53 | 70.34 | 281,080 | +0.80(+1.15%) |
Jul 09, 2019 | 69.56 | 69.69 | 69.20 | 69.54 | 162,807 | -0.24(-0.34%) |
Jul 08, 2019 | 69.92 | 69.92 | 69.04 | 69.78 | 125,438 | -0.36(-0.51%) |
Jul 05, 2019 | 69.86 | 70.24 | 68.73 | 70.14 | 113,800 | -0.20(-0.28%) |
Jul 03, 2019 | 69.80 | 70.62 | 69.66 | 70.34 | 107,200 | +0.86(+1.24%) |
Jul 02, 2019 | 68.49 | 69.59 | 68.31 | 69.48 | 190,594 | +1.09(+1.59%) |
Jul 01, 2019 | 69.12 | 69.52 | 67.76 | 68.39 | 193,174 | +0.02(+0.03%) |
Jun 28, 2019 | 68.00 | 68.63 | 67.88 | 68.37 | 762,600 | +0.67(+0.99%) |
Jun 27, 2019 | 66.72 | 67.80 | 66.69 | 67.70 | 267,448 | +1.12(+1.68%) |
Jun 26, 2019 | 67.38 | 67.64 | 66.37 | 66.58 | 249,471 | -0.57(-0.85%) |
Jun 25, 2019 | 67.79 | 68.38 | 67.13 | 67.15 | 361,218 | -0.67(-0.99%) |
Jun 24, 2019 | 69.21 | 69.32 | 67.71 | 67.82 | 282,881 | -1.41(-2.04%) |
Jun 21, 2019 | 69.32 | 69.91 | 68.70 | 69.23 | 271,800 | -0.47(-0.67%) |
Jun 20, 2019 | 70.61 | 70.79 | 69.22 | 69.70 | 250,144 | -0.25(-0.36%) |
Jun 19, 2019 | 68.69 | 70.00 | 68.69 | 69.95 | 198,252 | +1.38(+2.01%) |
Jun 18, 2019 | 69.64 | 70.69 | 68.53 | 68.57 | 236,700 | -0.73(-1.05%) |
Jun 17, 2019 | 69.01 | 70.15 | 69.01 | 69.30 | 341,567 | +0.10(+0.14%) |
Jun 14, 2019 | 68.75 | 69.38 | 68.42 | 69.20 | 152,200 | +0.33(+0.48%) |
Jun 13, 2019 | 68.96 | 69.20 | 68.20 | 68.87 | 245,407 | +0.27(+0.39%) |
Jun 12, 2019 | 67.16 | 68.75 | 67.16 | 68.60 | 386,081 | +1.25(+1.86%) |
Jun 11, 2019 | 69.87 | 69.87 | 66.28 | 67.35 | 494,834 | -1.74(-2.52%) |
Jun 10, 2019 | 69.60 | 70.39 | 68.93 | 69.09 | 340,810 | +0.01(+0.01%) |
Jun 07, 2019 | 69.56 | 70.00 | 68.74 | 69.08 | 348,500 | -0.09(-0.13%) |
Jun 06, 2019 | 68.50 | 69.51 | 68.08 | 69.17 | 133,964 | +0.24(+0.35%) |
Jun 05, 2019 | 69.26 | 69.33 | 67.91 | 68.93 | 174,500 | +0.03(+0.04%) |
Jun 04, 2019 | 67.28 | 68.97 | 66.50 | 68.90 | 269,098 | +2.62(+3.95%) |
Jun 03, 2019 | 66.85 | 67.69 | 66.00 | 66.28 | 240,737 | -0.63(-0.94%) |
May 31, 2019 | 67.32 | 67.79 | 66.08 | 66.91 | 205,400 | -1.37(-2.01%) |
May 30, 2019 | 68.37 | 68.72 | 67.63 | 68.28 | 156,362 | +0.00(+0.00%) |
May 29, 2019 | 68.46 | 68.69 | 67.74 | 68.28 | 171,992 | -0.58(-0.84%) |
May 28, 2019 | 68.23 | 69.17 | 68.01 | 68.86 | 305,553 | +0.69(+1.01%) |
May 24, 2019 | 67.82 | 68.62 | 67.20 | 68.17 | 126,500 | +0.67(+0.99%) |
May 23, 2019 | 67.75 | 68.05 | 67.02 | 67.50 | 175,729 | -1.00(-1.46%) |
May 22, 2019 | 68.44 | 69.36 | 68.30 | 68.50 | 199,644 | -0.29(-0.42%) |
May 21, 2019 | 67.78 | 68.99 | 67.50 | 68.79 | 298,618 | +1.66(+2.47%) |
May 20, 2019 | 66.49 | 68.06 | 66.10 | 67.13 | 182,482 | +0.12(+0.18%) |
May 17, 2019 | 68.14 | 68.28 | 66.84 | 67.01 | 180,600 | -1.71(-2.49%) |
May 16, 2019 | 68.03 | 69.07 | 67.93 | 68.72 | 241,340 | +1.02(+1.51%) |
May 15, 2019 | 66.68 | 67.98 | 66.68 | 67.70 | 187,092 | +0.38(+0.56%) |
May 14, 2019 | 67.04 | 68.01 | 66.53 | 67.32 | 239,738 | +0.70(+1.05%) |
May 13, 2019 | 66.54 | 67.38 | 65.96 | 66.62 | 260,813 | -1.65(-2.42%) |
May 10, 2019 | 66.60 | 68.36 | 66.01 | 68.27 | 342,800 | +0.89(+1.32%) |
May 09, 2019 | 68.33 | 68.69 | 65.00 | 67.38 | 974,495 | -3.95(-5.54%) |
May 08, 2019 | 71.08 | 71.72 | 69.56 | 71.33 | 571,955 | +0.36(+0.51%) |
May 07, 2019 | 71.82 | 72.25 | 70.35 | 70.97 | 312,937 | -1.64(-2.26%) |
May 06, 2019 | 71.13 | 72.61 | 70.62 | 72.61 | 363,795 | +0.16(+0.22%) |
May 03, 2019 | 71.21 | 72.67 | 70.84 | 72.45 | 281,000 | +1.28(+1.80%) |
May 02, 2019 | 69.58 | 71.25 | 69.57 | 71.17 | 204,333 | +1.31(+1.88%) |
May 01, 2019 | 71.31 | 71.46 | 69.57 | 69.86 | 247,324 | -1.13(-1.59%) |
Apr 30, 2019 | 71.09 | 71.27 | 70.09 | 70.99 | 200,854 | -0.11(-0.15%) |
Apr 29, 2019 | 71.40 | 71.90 | 70.88 | 71.10 | 202,622 | +0.12(+0.17%) |
Apr 26, 2019 | 71.05 | 71.24 | 70.63 | 70.98 | 141,400 | +0.15(+0.21%) |
Apr 25, 2019 | 70.73 | 72.39 | 70.45 | 70.83 | 535,965 | +0.13(+0.18%) |
Apr 24, 2019 | 71.20 | 71.85 | 70.58 | 70.70 | 341,368 | -0.38(-0.53%) |
Apr 23, 2019 | 70.22 | 71.23 | 70.09 | 71.08 | 920,719 | +1.00(+1.43%) |
Apr 22, 2019 | 69.46 | 70.67 | 69.12 | 70.08 | 220,978 | +0.41(+0.59%) |
Apr 18, 2019 | 69.29 | 69.81 | 68.11 | 69.67 | 221,800 | +0.49(+0.71%) |
Apr 17, 2019 | 69.87 | 69.87 | 68.38 | 69.18 | 198,764 | -0.37(-0.53%) |
Apr 16, 2019 | 69.05 | 69.95 | 68.53 | 69.55 | 311,816 | +0.78(+1.13%) |
Apr 15, 2019 | 68.71 | 69.19 | 68.32 | 68.77 | 170,150 | -0.05(-0.07%) |
Apr 12, 2019 | 69.08 | 69.32 | 68.51 | 68.82 | 197,300 | -0.05(-0.07%) |
Apr 11, 2019 | 67.18 | 68.91 | 67.10 | 68.87 | 353,467 | +2.02(+3.02%) |
Apr 10, 2019 | 66.24 | 66.86 | 65.75 | 66.85 | 545,614 | +0.76(+1.15%) |
Apr 09, 2019 | 66.75 | 67.10 | 65.94 | 66.09 | 179,118 | -0.92(-1.37%) |
Apr 08, 2019 | 65.97 | 67.32 | 65.58 | 67.01 | 237,536 | +0.89(+1.35%) |
Apr 05, 2019 | 65.44 | 66.15 | 65.44 | 66.12 | 341,300 | +0.87(+1.33%) |
Apr 04, 2019 | 66.52 | 66.52 | 64.94 | 65.25 | 290,242 | -1.15(-1.73%) |
Apr 03, 2019 | 67.27 | 67.45 | 66.00 | 66.40 | 264,499 | -0.32(-0.48%) |
Apr 02, 2019 | 66.57 | 66.88 | 66.14 | 66.72 | 143,439 | +0.19(+0.29%) |
Apr 01, 2019 | 65.86 | 66.55 | 65.37 | 66.53 | 222,118 | +1.14(+1.74%) |
Mar 29, 2019 | 65.28 | 65.77 | 64.71 | 65.39 | 320,600 | +0.74(+1.14%) |
Mar 28, 2019 | 64.24 | 64.69 | 63.75 | 64.65 | 219,148 | +0.63(+0.98%) |
Mar 27, 2019 | 64.36 | 64.89 | 63.34 | 64.02 | 208,286 | -0.58(-0.90%) |
Mar 26, 2019 | 64.68 | 65.42 | 64.18 | 64.60 | 240,414 | +0.57(+0.89%) |
Mar 25, 2019 | 64.08 | 64.67 | 63.63 | 64.03 | 217,003 | -0.07(-0.11%) |
Mar 22, 2019 | 65.78 | 66.00 | 63.99 | 64.10 | 333,400 | -2.29(-3.45%) |
Mar 21, 2019 | 65.06 | 66.78 | 64.71 | 66.39 | 259,590 | +1.10(+1.68%) |
Mar 20, 2019 | 64.98 | 66.28 | 64.23 | 65.29 | 241,763 | -1.38(-2.07%) |
Mar 19, 2019 | 66.86 | 67.29 | 66.05 | 66.67 | 259,467 | +0.29(+0.44%) |
Mar 18, 2019 | 66.65 | 67.52 | 66.03 | 66.38 | 339,487 | -0.26(-0.39%) |
Mar 15, 2019 | 64.86 | 66.67 | 64.35 | 66.64 | 768,800 | +2.16(+3.35%) |
Mar 14, 2019 | 64.20 | 64.61 | 63.43 | 64.48 | 117,882 | +0.11(+0.17%) |
Mar 13, 2019 | 63.78 | 65.33 | 63.17 | 64.37 | 619,403 | +0.95(+1.50%) |
Mar 12, 2019 | 62.81 | 64.02 | 62.40 | 63.42 | 273,001 | +0.67(+1.07%) |
Mar 11, 2019 | 61.47 | 62.87 | 61.27 | 62.75 | 240,613 | +1.57(+2.57%) |
Mar 08, 2019 | 60.04 | 61.31 | 59.95 | 61.18 | 259,900 | +0.61(+1.01%) |
Mar 07, 2019 | 61.19 | 61.25 | 60.23 | 60.57 | 331,199 | -0.55(-0.90%) |
Mar 06, 2019 | 61.06 | 61.39 | 60.39 | 61.12 | 274,595 | +0.03(+0.05%) |
Mar 05, 2019 | 61.41 | 61.41 | 60.80 | 61.09 | 476,853 | -0.31(-0.50%) |
Mar 04, 2019 | 61.82 | 62.27 | 61.07 | 61.40 | 357,901 | -0.19(-0.31%) |
Mar 01, 2019 | 61.15 | 62.09 | 61.04 | 61.59 | 336,700 | +0.58(+0.95%) |
Feb 28, 2019 | 61.13 | 61.37 | 60.57 | 61.01 | 156,899 | -0.37(-0.60%) |
Feb 27, 2019 | 60.42 | 61.64 | 60.34 | 61.38 | 451,539 | +0.47(+0.77%) |
Feb 26, 2019 | 60.50 | 61.50 | 60.27 | 60.91 | 423,877 | +0.23(+0.38%) |
Feb 25, 2019 | 61.87 | 62.38 | 60.45 | 60.68 | 566,108 | -1.20(-1.94%) |
Feb 22, 2019 | 56.48 | 62.02 | 56.48 | 61.88 | 794,100 | +6.32(+11.38%) |
Feb 21, 2019 | 56.39 | 56.94 | 55.13 | 55.56 | 311,908 | -0.89(-1.58%) |
Feb 20, 2019 | 56.97 | 57.16 | 56.17 | 56.45 | 179,641 | -0.44(-0.77%) |
Feb 19, 2019 | 56.70 | 57.27 | 56.37 | 56.89 | 170,090 | +0.11(+0.19%) |
Feb 15, 2019 | 56.40 | 56.98 | 56.00 | 56.78 | 277,900 | +0.84(+1.50%) |
Feb 14, 2019 | 56.05 | 56.44 | 55.73 | 55.94 | 278,396 | -0.33(-0.59%) |
Feb 13, 2019 | 56.05 | 56.57 | 55.96 | 56.27 | 146,252 | +0.31(+0.55%) |
Feb 12, 2019 | 55.12 | 56.10 | 54.88 | 55.96 | 184,223 | +1.28(+2.34%) |
Feb 11, 2019 | 54.09 | 54.88 | 53.90 | 54.68 | 449,494 | +0.78(+1.45%) |
Feb 08, 2019 | 53.45 | 54.25 | 53.42 | 53.90 | 122,900 | +0.15(+0.28%) |
Feb 07, 2019 | 54.13 | 54.33 | 53.43 | 53.75 | 130,889 | -1.09(-1.99%) |
Feb 06, 2019 | 55.10 | 55.48 | 54.57 | 54.84 | 126,273 | -0.26(-0.47%) |
Feb 05, 2019 | 55.23 | 55.64 | 54.93 | 55.10 | 208,532 | -0.10(-0.18%) |
Feb 04, 2019 | 55.00 | 56.04 | 54.99 | 55.20 | 169,353 | +0.08(+0.15%) |