Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 66.93 | 67.36 | 65.23 | 65.29 | 219,300 | -2.09(-3.10%) |
Jan 30, 2020 | 67.93 | 68.56 | 66.44 | 67.38 | 184,350 | -1.20(-1.75%) |
Jan 29, 2020 | 68.15 | 68.89 | 67.71 | 68.58 | 223,516 | +0.45(+0.66%) |
Jan 28, 2020 | 68.07 | 68.33 | 66.89 | 68.13 | 203,363 | +0.51(+0.75%) |
Jan 27, 2020 | 65.18 | 67.99 | 65.01 | 67.62 | 403,550 | +1.43(+2.16%) |
Jan 24, 2020 | 68.34 | 68.57 | 65.98 | 66.19 | 498,800 | -1.77(-2.60%) |
Jan 23, 2020 | 67.99 | 68.52 | 66.89 | 67.96 | 460,193 | -0.02(-0.03%) |
Jan 22, 2020 | 69.04 | 69.04 | 67.68 | 67.98 | 288,922 | -0.73(-1.06%) |
Jan 21, 2020 | 69.67 | 69.77 | 68.33 | 68.71 | 145,693 | -1.14(-1.63%) |
Jan 17, 2020 | 69.47 | 70.50 | 69.07 | 69.85 | 241,000 | +0.69(+1.00%) |
Jan 16, 2020 | 67.37 | 69.32 | 67.37 | 69.16 | 270,754 | +2.42(+3.63%) |
Jan 15, 2020 | 67.98 | 68.93 | 66.70 | 66.74 | 360,831 | -1.31(-1.93%) |
Jan 14, 2020 | 68.90 | 69.40 | 67.92 | 68.05 | 360,576 | -0.97(-1.41%) |
Jan 13, 2020 | 67.72 | 69.05 | 67.55 | 69.02 | 185,773 | +1.52(+2.25%) |
Jan 10, 2020 | 68.79 | 68.79 | 67.16 | 67.50 | 199,100 | -1.42(-2.06%) |
Jan 09, 2020 | 67.45 | 69.04 | 66.87 | 68.92 | 216,324 | +1.77(+2.64%) |
Jan 08, 2020 | 67.54 | 68.23 | 66.43 | 67.15 | 241,697 | +1.22(+1.85%) |
Jan 07, 2020 | 65.65 | 66.07 | 64.79 | 65.93 | 202,946 | +0.09(+0.14%) |
Jan 06, 2020 | 64.73 | 66.04 | 64.60 | 65.84 | 173,589 | +0.84(+1.29%) |
Jan 03, 2020 | 63.79 | 65.12 | 63.79 | 65.00 | 250,800 | +0.85(+1.33%) |
Jan 02, 2020 | 63.93 | 64.33 | 63.29 | 64.15 | 157,053 | +0.58(+0.91%) |
Dec 31, 2019 | 63.16 | 63.92 | 62.93 | 63.57 | 198,700 | +0.41(+0.65%) |
Dec 30, 2019 | 62.97 | 63.68 | 62.73 | 63.16 | 123,158 | +0.28(+0.45%) |
Dec 27, 2019 | 63.58 | 63.77 | 62.77 | 62.88 | 159,300 | -0.66(-1.04%) |
Dec 26, 2019 | 63.52 | 64.18 | 63.37 | 63.54 | 91,657 | +0.02(+0.03%) |
Dec 24, 2019 | 63.85 | 64.24 | 63.46 | 63.52 | 60,400 | -0.12(-0.19%) |
Dec 23, 2019 | 62.64 | 63.89 | 62.55 | 63.64 | 135,134 | +0.76(+1.21%) |
Dec 20, 2019 | 63.35 | 63.37 | 62.27 | 62.88 | 520,500 | -0.10(-0.16%) |
Dec 19, 2019 | 63.72 | 63.98 | 62.96 | 62.98 | 168,221 | -0.93(-1.46%) |
Dec 18, 2019 | 64.53 | 64.72 | 62.94 | 63.91 | 279,356 | -0.51(-0.79%) |
Dec 17, 2019 | 64.52 | 64.84 | 64.00 | 64.42 | 225,093 | -0.41(-0.63%) |
Dec 16, 2019 | 64.50 | 65.68 | 64.50 | 64.83 | 270,268 | +0.33(+0.51%) |
Dec 13, 2019 | 64.60 | 65.69 | 64.06 | 64.50 | 264,600 | -0.59(-0.91%) |
Dec 12, 2019 | 65.17 | 65.98 | 64.93 | 65.09 | 349,169 | +0.14(+0.22%) |
Dec 11, 2019 | 63.64 | 65.62 | 63.18 | 64.95 | 248,511 | +1.39(+2.19%) |
Dec 10, 2019 | 64.21 | 64.51 | 63.46 | 63.56 | 282,622 | -0.82(-1.27%) |
Dec 09, 2019 | 64.25 | 65.02 | 63.81 | 64.38 | 332,302 | +0.10(+0.16%) |
Dec 06, 2019 | 63.67 | 64.59 | 62.78 | 64.28 | 380,500 | +1.02(+1.61%) |
Dec 05, 2019 | 63.67 | 64.35 | 63.00 | 63.26 | 329,438 | +0.25(+0.40%) |
Dec 04, 2019 | 63.05 | 64.70 | 62.99 | 63.01 | 600,843 | +0.43(+0.69%) |
Dec 03, 2019 | 59.57 | 62.59 | 59.50 | 62.58 | 451,426 | +2.82(+4.72%) |
Dec 02, 2019 | 59.76 | 60.60 | 59.34 | 59.76 | 360,957 | +0.21(+0.35%) |
Nov 29, 2019 | 60.00 | 60.19 | 59.42 | 59.55 | 116,400 | -0.45(-0.75%) |
Nov 27, 2019 | 60.06 | 60.53 | 59.76 | 60.00 | 359,200 | +0.16(+0.27%) |
Nov 26, 2019 | 59.12 | 60.19 | 58.73 | 59.84 | 432,500 | +0.73(+1.23%) |
Nov 25, 2019 | 60.37 | 60.37 | 58.96 | 59.11 | 619,950 | -0.99(-1.65%) |
Nov 22, 2019 | 57.70 | 60.11 | 56.36 | 60.10 | 1,459,200 | +2.53(+4.39%) |
Nov 21, 2019 | 62.00 | 62.17 | 57.49 | 57.57 | 2,418,493 | -16.04(-21.79%) |
Nov 20, 2019 | 72.50 | 73.76 | 72.05 | 73.61 | 301,566 | +0.86(+1.18%) |
Nov 19, 2019 | 73.72 | 74.11 | 72.73 | 72.75 | 145,400 | -0.72(-0.98%) |
Nov 18, 2019 | 73.29 | 73.79 | 72.85 | 73.47 | 150,491 | +0.04(+0.05%) |
Nov 15, 2019 | 73.31 | 73.52 | 72.19 | 73.43 | 198,400 | +0.71(+0.98%) |
Nov 14, 2019 | 72.42 | 73.91 | 72.16 | 72.72 | 254,193 | +0.38(+0.53%) |
Nov 13, 2019 | 72.56 | 73.00 | 71.90 | 72.34 | 132,993 | -0.57(-0.78%) |
Nov 12, 2019 | 72.19 | 72.93 | 72.02 | 72.91 | 193,290 | +0.50(+0.69%) |
Nov 11, 2019 | 72.20 | 72.70 | 71.79 | 72.41 | 106,951 | -0.40(-0.55%) |
Nov 08, 2019 | 72.69 | 73.29 | 72.47 | 72.81 | 142,700 | +0.03(+0.04%) |
Nov 07, 2019 | 74.19 | 74.90 | 72.37 | 72.78 | 185,390 | -1.07(-1.45%) |
Nov 06, 2019 | 75.20 | 75.20 | 72.93 | 73.85 | 132,860 | -0.45(-0.61%) |
Nov 05, 2019 | 73.37 | 74.47 | 73.22 | 74.30 | 189,860 | +1.28(+1.75%) |
Nov 04, 2019 | 74.82 | 74.82 | 72.51 | 73.02 | 225,864 | -1.24(-1.67%) |
Nov 01, 2019 | 73.89 | 74.86 | 73.89 | 74.26 | 116,100 | +0.52(+0.71%) |
Oct 31, 2019 | 74.59 | 74.90 | 73.18 | 73.74 | 235,663 | -1.18(-1.58%) |
Oct 30, 2019 | 72.50 | 74.97 | 72.21 | 74.92 | 157,399 | +2.39(+3.30%) |
Oct 29, 2019 | 71.61 | 73.31 | 71.37 | 72.53 | 126,506 | +0.46(+0.64%) |
Oct 28, 2019 | 72.38 | 73.28 | 71.92 | 72.07 | 208,026 | -0.08(-0.11%) |
Oct 25, 2019 | 70.93 | 72.29 | 70.74 | 72.15 | 157,700 | +0.97(+1.36%) |
Oct 24, 2019 | 70.34 | 71.59 | 69.89 | 71.18 | 144,089 | +1.05(+1.50%) |
Oct 23, 2019 | 70.88 | 71.06 | 70.12 | 70.13 | 100,635 | -0.95(-1.34%) |
Oct 22, 2019 | 70.63 | 71.31 | 70.06 | 71.08 | 184,575 | +0.39(+0.55%) |
Oct 21, 2019 | 70.12 | 71.88 | 70.12 | 70.69 | 181,922 | +0.91(+1.30%) |
Oct 18, 2019 | 71.66 | 72.06 | 69.67 | 69.78 | 156,400 | -2.15(-2.99%) |
Oct 17, 2019 | 72.74 | 73.07 | 71.32 | 71.93 | 203,401 | -0.64(-0.88%) |
Oct 16, 2019 | 68.81 | 74.84 | 68.80 | 72.57 | 872,452 | +3.55(+5.14%) |
Oct 15, 2019 | 69.12 | 69.71 | 68.82 | 69.02 | 131,344 | -0.11(-0.16%) |
Oct 14, 2019 | 68.68 | 69.43 | 68.32 | 69.13 | 121,198 | +0.33(+0.48%) |
Oct 11, 2019 | 69.00 | 70.15 | 68.74 | 68.80 | 159,200 | +0.62(+0.91%) |
Oct 10, 2019 | 68.83 | 69.30 | 68.14 | 68.18 | 138,178 | -0.57(-0.83%) |
Oct 09, 2019 | 68.89 | 69.48 | 68.37 | 68.75 | 218,276 | +0.50(+0.73%) |
Oct 08, 2019 | 68.08 | 68.53 | 67.43 | 68.25 | 121,843 | -0.41(-0.60%) |
Oct 07, 2019 | 68.43 | 68.90 | 67.77 | 68.66 | 165,985 | +0.04(+0.06%) |
Oct 04, 2019 | 67.32 | 68.67 | 67.21 | 68.62 | 146,000 | +1.14(+1.69%) |
Oct 03, 2019 | 67.05 | 67.88 | 66.64 | 67.48 | 146,104 | +0.32(+0.48%) |
Oct 02, 2019 | 66.92 | 67.56 | 66.23 | 67.16 | 228,323 | -0.39(-0.58%) |
Oct 01, 2019 | 70.76 | 70.76 | 67.17 | 67.55 | 429,657 | -2.88(-4.09%) |
Sep 30, 2019 | 71.31 | 71.76 | 70.37 | 70.43 | 248,057 | -0.81(-1.14%) |
Sep 27, 2019 | 71.01 | 71.61 | 70.54 | 71.24 | 327,200 | +0.42(+0.59%) |
Sep 26, 2019 | 71.41 | 71.41 | 70.51 | 70.82 | 223,792 | -0.68(-0.95%) |
Sep 25, 2019 | 69.66 | 71.71 | 69.18 | 71.50 | 288,806 | +1.88(+2.70%) |
Sep 24, 2019 | 70.99 | 71.12 | 69.34 | 69.62 | 346,649 | -1.15(-1.62%) |
Sep 23, 2019 | 71.55 | 71.96 | 70.61 | 70.77 | 295,704 | -1.31(-1.82%) |
Sep 20, 2019 | 72.49 | 73.07 | 71.99 | 72.08 | 863,000 | -0.50(-0.69%) |
Sep 19, 2019 | 73.00 | 73.41 | 72.43 | 72.58 | 303,521 | -0.39(-0.53%) |
Sep 18, 2019 | 73.00 | 73.28 | 72.20 | 72.97 | 191,913 | -0.03(-0.04%) |
Sep 17, 2019 | 72.62 | 73.01 | 72.00 | 73.00 | 271,900 | +0.05(+0.07%) |
Sep 16, 2019 | 71.35 | 73.86 | 71.17 | 72.95 | 270,655 | +1.28(+1.79%) |
Sep 13, 2019 | 70.71 | 72.22 | 70.56 | 71.67 | 286,500 | +1.41(+2.01%) |
Sep 12, 2019 | 69.21 | 70.72 | 68.83 | 70.26 | 282,116 | +1.38(+2.00%) |
Sep 11, 2019 | 66.70 | 69.22 | 66.31 | 68.88 | 258,857 | +2.29(+3.44%) |
Sep 10, 2019 | 67.12 | 67.49 | 66.16 | 66.59 | 234,118 | -0.73(-1.08%) |
Sep 09, 2019 | 67.22 | 68.35 | 66.78 | 67.32 | 394,530 | +0.32(+0.48%) |
Sep 06, 2019 | 68.47 | 68.55 | 66.92 | 67.00 | 237,000 | -1.69(-2.46%) |
Sep 05, 2019 | 68.42 | 69.67 | 68.02 | 68.69 | 214,981 | +0.36(+0.53%) |
Sep 04, 2019 | 70.32 | 70.32 | 68.13 | 68.33 | 312,642 | -1.43(-2.05%) |
Sep 03, 2019 | 68.93 | 70.13 | 68.52 | 69.76 | 327,086 | +0.49(+0.71%) |
Aug 30, 2019 | 69.29 | 70.00 | 68.90 | 69.27 | 328,900 | +0.17(+0.25%) |
Aug 29, 2019 | 69.04 | 69.58 | 68.79 | 69.10 | 223,565 | +0.58(+0.85%) |
Aug 28, 2019 | 68.38 | 69.80 | 67.92 | 68.52 | 194,032 | -0.21(-0.31%) |
Aug 27, 2019 | 69.23 | 69.60 | 68.06 | 68.73 | 250,697 | -0.01(-0.01%) |
Aug 26, 2019 | 69.14 | 69.16 | 68.38 | 68.74 | 182,525 | +0.42(+0.61%) |
Aug 23, 2019 | 70.32 | 70.72 | 68.13 | 68.32 | 182,200 | -2.33(-3.30%) |
Aug 22, 2019 | 70.64 | 71.22 | 70.10 | 70.65 | 197,337 | -0.10(-0.14%) |
Aug 21, 2019 | 70.10 | 71.16 | 69.68 | 70.75 | 238,662 | +1.31(+1.89%) |
Aug 20, 2019 | 69.44 | 69.80 | 69.17 | 69.44 | 203,357 | -0.21(-0.30%) |
Aug 19, 2019 | 69.00 | 70.04 | 68.61 | 69.65 | 316,241 | +1.23(+1.80%) |
Aug 16, 2019 | 67.51 | 68.52 | 67.07 | 68.42 | 365,000 | +1.18(+1.75%) |
Aug 15, 2019 | 66.74 | 67.53 | 65.98 | 67.24 | 404,921 | +0.94(+1.42%) |
Aug 14, 2019 | 67.27 | 67.54 | 66.06 | 66.30 | 522,473 | -2.13(-3.11%) |
Aug 13, 2019 | 68.56 | 69.80 | 67.77 | 68.43 | 440,151 | -0.74(-1.07%) |
Aug 12, 2019 | 70.25 | 70.39 | 69.00 | 69.17 | 291,294 | -1.64(-2.32%) |
Aug 09, 2019 | 70.20 | 71.58 | 69.33 | 70.81 | 258,200 | +0.39(+0.55%) |
Aug 08, 2019 | 72.31 | 72.31 | 69.26 | 70.42 | 397,325 | -1.48(-2.06%) |
Aug 07, 2019 | 69.09 | 74.02 | 68.09 | 71.90 | 684,409 | +5.54(+8.35%) |
Aug 06, 2019 | 63.75 | 66.41 | 63.52 | 66.36 | 388,624 | +3.00(+4.73%) |
Aug 05, 2019 | 64.20 | 64.20 | 62.76 | 63.36 | 230,721 | -1.71(-2.63%) |
Aug 02, 2019 | 65.15 | 65.24 | 63.65 | 65.07 | 329,600 | -0.61(-0.93%) |
Aug 01, 2019 | 66.35 | 67.09 | 65.61 | 65.68 | 409,913 | -0.52(-0.79%) |
Jul 31, 2019 | 66.72 | 67.91 | 66.14 | 66.20 | 271,530 | -0.15(-0.23%) |
Jul 30, 2019 | 66.66 | 67.05 | 66.03 | 66.35 | 494,585 | -0.86(-1.28%) |
Jul 29, 2019 | 67.93 | 67.93 | 66.68 | 67.21 | 215,154 | -0.78(-1.15%) |
Jul 26, 2019 | 68.70 | 69.04 | 67.35 | 67.99 | 257,200 | -0.66(-0.96%) |
Jul 25, 2019 | 68.68 | 69.07 | 67.79 | 68.65 | 266,962 | -0.03(-0.04%) |
Jul 24, 2019 | 66.59 | 68.69 | 66.59 | 68.68 | 355,250 | +2.02(+3.03%) |
Jul 23, 2019 | 67.98 | 68.00 | 66.15 | 66.66 | 558,591 | -0.75(-1.11%) |
Jul 22, 2019 | 66.98 | 67.98 | 66.92 | 67.41 | 203,865 | +0.91(+1.37%) |
Jul 19, 2019 | 66.59 | 67.66 | 66.47 | 66.50 | 136,500 | -0.11(-0.17%) |
Jul 18, 2019 | 66.78 | 66.93 | 66.08 | 66.61 | 117,768 | -0.28(-0.42%) |
Jul 17, 2019 | 66.44 | 67.14 | 66.29 | 66.89 | 193,651 | +0.24(+0.36%) |
Jul 16, 2019 | 66.37 | 67.17 | 66.12 | 66.65 | 134,644 | +0.04(+0.06%) |
Jul 15, 2019 | 67.50 | 67.81 | 66.45 | 66.61 | 192,436 | -0.83(-1.23%) |
Jul 12, 2019 | 66.92 | 67.71 | 66.49 | 67.44 | 144,200 | +0.78(+1.17%) |
Jul 11, 2019 | 67.63 | 67.63 | 66.02 | 66.66 | 208,877 | -0.73(-1.08%) |
Jul 10, 2019 | 67.65 | 68.31 | 67.03 | 67.39 | 237,953 | +0.04(+0.06%) |
Jul 09, 2019 | 66.49 | 67.42 | 65.86 | 67.35 | 242,693 | +0.55(+0.82%) |
Jul 08, 2019 | 66.83 | 66.97 | 65.84 | 66.80 | 287,953 | -0.20(-0.30%) |
Jul 05, 2019 | 66.22 | 67.25 | 65.85 | 67.00 | 176,600 | +0.55(+0.83%) |
Jul 03, 2019 | 65.95 | 66.64 | 65.66 | 66.45 | 169,000 | +0.78(+1.19%) |
Jul 02, 2019 | 65.05 | 65.89 | 64.74 | 65.67 | 168,655 | +0.68(+1.05%) |
Jul 01, 2019 | 65.00 | 65.81 | 64.54 | 64.99 | 266,423 | +0.51(+0.79%) |
Jun 28, 2019 | 63.03 | 64.80 | 63.03 | 64.48 | 881,100 | +1.41(+2.24%) |
Jun 27, 2019 | 62.30 | 63.11 | 61.82 | 63.07 | 210,644 | +0.81(+1.30%) |
Jun 26, 2019 | 62.72 | 63.48 | 62.07 | 62.26 | 385,199 | +0.19(+0.31%) |
Jun 25, 2019 | 62.42 | 62.54 | 61.73 | 62.07 | 257,936 | -0.14(-0.23%) |
Jun 24, 2019 | 63.33 | 63.51 | 61.78 | 62.21 | 259,770 | -0.99(-1.57%) |
Jun 21, 2019 | 61.53 | 63.82 | 61.00 | 63.20 | 856,800 | +1.30(+2.10%) |
Jun 20, 2019 | 61.36 | 62.16 | 60.91 | 61.90 | 146,594 | +1.30(+2.15%) |
Jun 19, 2019 | 60.35 | 61.16 | 59.85 | 60.60 | 157,286 | +0.16(+0.26%) |
Jun 18, 2019 | 59.54 | 61.33 | 59.24 | 60.44 | 174,314 | +1.13(+1.91%) |
Jun 17, 2019 | 60.88 | 60.98 | 59.15 | 59.31 | 243,215 | -1.83(-2.99%) |
Jun 14, 2019 | 62.45 | 62.82 | 61.04 | 61.14 | 191,600 | -1.54(-2.46%) |
Jun 13, 2019 | 62.34 | 62.84 | 61.55 | 62.68 | 172,013 | +0.61(+0.98%) |
Jun 12, 2019 | 62.03 | 62.41 | 61.12 | 62.07 | 189,350 | +0.13(+0.21%) |
Jun 11, 2019 | 60.38 | 62.01 | 60.22 | 61.94 | 207,930 | +2.01(+3.35%) |
Jun 10, 2019 | 60.02 | 60.81 | 59.61 | 59.93 | 237,694 | +0.13(+0.22%) |
Jun 07, 2019 | 59.84 | 60.19 | 59.57 | 59.80 | 130,100 | +0.20(+0.34%) |
Jun 06, 2019 | 59.84 | 60.11 | 59.02 | 59.60 | 130,470 | -0.18(-0.30%) |
Jun 05, 2019 | 59.74 | 60.84 | 59.50 | 59.78 | 143,373 | +0.09(+0.15%) |
Jun 04, 2019 | 58.12 | 59.70 | 57.66 | 59.69 | 166,772 | +2.16(+3.75%) |
Jun 03, 2019 | 56.04 | 58.35 | 56.04 | 57.53 | 351,026 | +1.11(+1.97%) |
May 31, 2019 | 55.72 | 56.44 | 55.25 | 56.42 | 181,300 | +0.03(+0.05%) |
May 30, 2019 | 56.52 | 56.77 | 55.80 | 56.39 | 146,165 | +0.01(+0.02%) |
May 29, 2019 | 57.24 | 57.37 | 55.87 | 56.38 | 180,053 | -1.32(-2.29%) |
May 28, 2019 | 58.63 | 58.89 | 57.50 | 57.70 | 207,611 | -1.03(-1.75%) |
May 24, 2019 | 58.70 | 59.13 | 57.66 | 58.73 | 156,200 | +0.40(+0.69%) |
May 23, 2019 | 60.34 | 60.34 | 58.05 | 58.33 | 236,443 | -2.51(-4.13%) |
May 22, 2019 | 60.89 | 60.99 | 60.34 | 60.84 | 166,743 | -0.13(-0.21%) |
May 21, 2019 | 61.77 | 61.77 | 60.67 | 60.97 | 199,384 | -0.23(-0.38%) |
May 20, 2019 | 61.99 | 61.99 | 60.61 | 61.20 | 243,271 | -0.68(-1.10%) |
May 17, 2019 | 61.38 | 63.12 | 61.23 | 61.88 | 510,700 | -0.12(-0.19%) |
May 16, 2019 | 63.49 | 63.94 | 61.84 | 62.00 | 283,557 | -1.35(-2.13%) |
May 15, 2019 | 62.51 | 63.41 | 61.87 | 63.35 | 264,053 | +0.38(+0.60%) |
May 14, 2019 | 61.13 | 63.47 | 60.99 | 62.97 | 347,508 | +2.37(+3.91%) |
May 13, 2019 | 61.10 | 61.28 | 59.52 | 60.60 | 318,170 | +0.96(+1.61%) |
May 10, 2019 | 58.34 | 60.00 | 57.37 | 59.64 | 201,900 | +1.10(+1.88%) |
May 09, 2019 | 58.47 | 58.89 | 57.44 | 58.54 | 177,251 | -0.26(-0.44%) |
May 08, 2019 | 59.27 | 59.74 | 58.77 | 58.80 | 229,434 | -0.40(-0.68%) |
May 07, 2019 | 59.00 | 60.03 | 58.96 | 59.20 | 368,856 | -0.30(-0.50%) |
May 06, 2019 | 58.75 | 60.01 | 58.28 | 59.50 | 312,715 | -0.18(-0.30%) |
May 03, 2019 | 60.23 | 61.53 | 58.15 | 59.68 | 493,400 | +2.96(+5.22%) |
May 02, 2019 | 56.07 | 56.87 | 55.51 | 56.72 | 226,221 | +0.57(+1.02%) |
May 01, 2019 | 56.95 | 57.21 | 55.97 | 56.15 | 281,581 | -0.63(-1.11%) |
Apr 30, 2019 | 56.29 | 57.02 | 56.10 | 56.78 | 209,241 | +0.30(+0.53%) |
Apr 29, 2019 | 56.11 | 57.04 | 56.10 | 56.48 | 165,494 | +0.21(+0.37%) |
Apr 26, 2019 | 55.70 | 56.31 | 55.43 | 56.27 | 161,200 | +0.73(+1.31%) |
Apr 25, 2019 | 56.42 | 56.74 | 55.46 | 55.54 | 227,171 | -1.08(-1.91%) |
Apr 24, 2019 | 56.18 | 57.95 | 56.18 | 56.62 | 214,131 | +0.45(+0.80%) |
Apr 23, 2019 | 54.62 | 56.45 | 54.62 | 56.17 | 208,770 | +1.92(+3.54%) |
Apr 22, 2019 | 54.07 | 54.53 | 53.92 | 54.25 | 117,346 | -0.07(-0.13%) |
Apr 18, 2019 | 53.37 | 54.47 | 53.08 | 54.32 | 219,400 | +0.89(+1.67%) |
Apr 17, 2019 | 55.32 | 55.40 | 53.29 | 53.43 | 168,062 | -1.58(-2.87%) |
Apr 16, 2019 | 55.30 | 55.50 | 54.71 | 55.01 | 175,005 | -0.25(-0.45%) |
Apr 15, 2019 | 56.21 | 56.58 | 55.09 | 55.26 | 151,820 | -0.70(-1.25%) |
Apr 12, 2019 | 56.13 | 56.31 | 55.82 | 55.96 | 137,800 | +0.21(+0.38%) |
Apr 11, 2019 | 56.03 | 56.51 | 55.70 | 55.75 | 166,710 | -0.26(-0.46%) |
Apr 10, 2019 | 55.80 | 56.27 | 55.62 | 56.01 | 151,960 | +0.20(+0.36%) |
Apr 09, 2019 | 55.54 | 56.04 | 55.27 | 55.81 | 116,563 | +0.00(+0.00%) |
Apr 08, 2019 | 56.63 | 56.63 | 55.33 | 55.81 | 197,301 | -1.01(-1.78%) |
Apr 05, 2019 | 56.24 | 56.95 | 56.24 | 56.82 | 153,300 | +0.20(+0.35%) |
Apr 04, 2019 | 55.59 | 56.70 | 55.52 | 56.62 | 129,137 | +0.99(+1.78%) |
Apr 03, 2019 | 55.88 | 56.34 | 55.32 | 55.63 | 102,005 | +0.00(+0.00%) |
Apr 02, 2019 | 56.39 | 56.39 | 55.44 | 55.63 | 169,215 | -0.79(-1.40%) |
Apr 01, 2019 | 56.79 | 57.33 | 56.08 | 56.42 | 134,245 | +0.18(+0.32%) |
Mar 29, 2019 | 55.32 | 56.46 | 55.12 | 56.24 | 208,200 | +1.31(+2.38%) |
Mar 28, 2019 | 54.79 | 55.34 | 54.30 | 54.93 | 138,815 | +0.22(+0.40%) |
Mar 27, 2019 | 55.06 | 55.49 | 54.01 | 54.71 | 119,494 | -0.43(-0.78%) |
Mar 26, 2019 | 55.09 | 55.54 | 54.59 | 55.14 | 176,448 | +0.57(+1.04%) |
Mar 25, 2019 | 54.50 | 55.16 | 54.01 | 54.57 | 109,824 | +0.02(+0.04%) |
Mar 22, 2019 | 57.33 | 57.41 | 54.50 | 54.55 | 207,200 | -3.21(-5.56%) |
Mar 21, 2019 | 56.30 | 57.90 | 56.30 | 57.76 | 238,823 | +1.27(+2.25%) |
Mar 20, 2019 | 56.64 | 57.47 | 55.85 | 56.49 | 261,099 | -0.37(-0.65%) |
Mar 19, 2019 | 57.78 | 57.78 | 56.65 | 56.86 | 359,831 | -0.46(-0.80%) |
Mar 18, 2019 | 55.60 | 57.58 | 55.51 | 57.32 | 441,691 | +1.82(+3.28%) |
Mar 15, 2019 | 55.88 | 56.64 | 55.03 | 55.50 | 1,882,900 | -0.26(-0.47%) |
Mar 14, 2019 | 55.08 | 56.52 | 54.97 | 55.76 | 276,111 | +0.69(+1.25%) |
Mar 13, 2019 | 55.54 | 55.98 | 55.07 | 55.07 | 190,941 | -0.33(-0.60%) |
Mar 12, 2019 | 56.38 | 56.38 | 55.06 | 55.40 | 289,786 | -0.98(-1.74%) |
Mar 11, 2019 | 55.88 | 56.45 | 54.69 | 56.38 | 276,116 | +0.81(+1.46%) |
Mar 08, 2019 | 56.03 | 56.24 | 54.72 | 55.57 | 344,100 | -0.90(-1.59%) |
Mar 07, 2019 | 56.43 | 57.07 | 55.62 | 56.47 | 462,834 | +0.04(+0.07%) |
Mar 06, 2019 | 58.65 | 58.75 | 56.25 | 56.43 | 297,125 | -2.26(-3.85%) |
Mar 05, 2019 | 59.40 | 59.93 | 58.35 | 58.69 | 310,144 | -0.84(-1.41%) |
Mar 04, 2019 | 61.45 | 61.64 | 59.47 | 59.53 | 225,868 | -1.85(-3.01%) |
Mar 01, 2019 | 62.15 | 62.70 | 61.05 | 61.38 | 206,300 | -0.32(-0.52%) |
Feb 28, 2019 | 61.85 | 62.27 | 61.42 | 61.70 | 178,195 | -0.41(-0.66%) |
Feb 27, 2019 | 61.31 | 62.55 | 61.29 | 62.11 | 217,757 | +0.65(+1.06%) |
Feb 26, 2019 | 62.50 | 62.57 | 61.29 | 61.46 | 285,298 | -1.27(-2.02%) |
Feb 25, 2019 | 62.72 | 63.78 | 62.69 | 62.73 | 330,006 | +0.02(+0.03%) |
Feb 22, 2019 | 62.08 | 62.78 | 61.99 | 62.71 | 306,000 | +0.82(+1.32%) |
Feb 21, 2019 | 60.99 | 61.93 | 60.98 | 61.89 | 199,049 | +0.69(+1.13%) |
Feb 20, 2019 | 60.50 | 61.60 | 60.50 | 61.20 | 318,284 | +0.44(+0.72%) |
Feb 19, 2019 | 59.96 | 60.91 | 59.96 | 60.76 | 255,511 | +0.41(+0.68%) |
Feb 15, 2019 | 58.35 | 60.52 | 58.11 | 60.35 | 390,700 | +3.00(+5.23%) |
Feb 14, 2019 | 56.16 | 57.44 | 55.93 | 57.35 | 284,212 | +1.00(+1.77%) |
Feb 13, 2019 | 55.47 | 56.61 | 55.38 | 56.35 | 250,984 | +1.16(+2.10%) |
Feb 12, 2019 | 56.11 | 56.72 | 54.83 | 55.19 | 408,508 | -0.99(-1.76%) |
Feb 11, 2019 | 58.03 | 58.48 | 56.16 | 56.18 | 318,073 | -1.77(-3.05%) |
Feb 08, 2019 | 58.78 | 60.12 | 57.44 | 57.95 | 421,500 | -1.42(-2.39%) |
Feb 07, 2019 | 63.33 | 64.19 | 54.37 | 59.37 | 1,085,605 | -5.53(-8.52%) |
Feb 06, 2019 | 65.17 | 65.44 | 64.57 | 64.90 | 462,498 | -0.35(-0.54%) |
Feb 05, 2019 | 65.20 | 65.77 | 64.38 | 65.25 | 218,676 | +0.08(+0.12%) |
Feb 04, 2019 | 64.02 | 65.22 | 64.00 | 65.17 | 229,088 | +1.20(+1.88%) |