Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 65.49 | 65.70 | 64.66 | 64.99 | 510,892 | -0.97(-1.47%) |
Jan 30, 2020 | 65.77 | 66.04 | 65.14 | 65.96 | 440,892 | +0.13(+0.20%) |
Jan 29, 2020 | 67.10 | 67.10 | 65.73 | 65.83 | 626,560 | -1.30(-1.94%) |
Jan 28, 2020 | 67.41 | 67.82 | 66.92 | 67.13 | 382,263 | -0.23(-0.34%) |
Jan 27, 2020 | 67.97 | 68.40 | 66.92 | 67.36 | 381,425 | -0.64(-0.94%) |
Jan 24, 2020 | 68.11 | 68.59 | 67.64 | 68.00 | 407,017 | -0.24(-0.35%) |
Jan 23, 2020 | 67.21 | 68.33 | 66.83 | 68.24 | 448,117 | +1.02(+1.52%) |
Jan 22, 2020 | 66.86 | 67.36 | 66.86 | 67.22 | 560,416 | +0.27(+0.40%) |
Jan 21, 2020 | 66.24 | 67.04 | 65.67 | 66.95 | 334,807 | +0.94(+1.42%) |
Jan 17, 2020 | 66.24 | 66.27 | 65.17 | 66.01 | 528,553 | -0.09(-0.13%) |
Jan 16, 2020 | 66.72 | 67.04 | 65.99 | 66.10 | 549,220 | -0.53(-0.79%) |
Jan 15, 2020 | 66.67 | 67.30 | 66.24 | 66.62 | 521,606 | -0.22(-0.33%) |
Jan 14, 2020 | 65.89 | 66.91 | 65.57 | 66.85 | 511,078 | +0.86(+1.30%) |
Jan 13, 2020 | 65.16 | 66.06 | 64.99 | 65.99 | 411,173 | +0.82(+1.25%) |
Jan 10, 2020 | 64.86 | 65.23 | 64.59 | 65.17 | 580,374 | +0.26(+0.40%) |
Jan 09, 2020 | 64.54 | 64.97 | 64.13 | 64.91 | 329,611 | +0.26(+0.40%) |
Jan 08, 2020 | 64.38 | 65.00 | 64.21 | 64.65 | 690,113 | +0.23(+0.36%) |
Jan 07, 2020 | 65.00 | 65.04 | 63.71 | 64.42 | 388,524 | -0.71(-1.10%) |
Jan 06, 2020 | 65.34 | 65.79 | 65.04 | 65.13 | 294,344 | -0.53(-0.81%) |
Jan 03, 2020 | 65.00 | 66.77 | 65.00 | 65.67 | 470,690 | +0.48(+0.74%) |
Jan 02, 2020 | 65.62 | 65.62 | 64.47 | 65.19 | 457,663 | -0.20(-0.30%) |
Dec 31, 2019 | 64.85 | 65.58 | 64.85 | 65.38 | 345,087 | +0.30(+0.46%) |
Dec 30, 2019 | 64.63 | 65.15 | 64.53 | 65.08 | 204,079 | +0.33(+0.50%) |
Dec 27, 2019 | 64.58 | 64.94 | 64.42 | 64.76 | 243,536 | +0.18(+0.28%) |
Dec 26, 2019 | 64.77 | 64.77 | 64.23 | 64.57 | 147,206 | +0.01(+0.01%) |
Dec 24, 2019 | 65.26 | 65.30 | 64.42 | 64.57 | 91,326 | -0.69(-1.06%) |
Dec 23, 2019 | 65.83 | 65.89 | 64.69 | 65.25 | 237,548 | -0.55(-0.84%) |
Dec 20, 2019 | 65.55 | 66.07 | 65.38 | 65.81 | 803,345 | +0.46(+0.70%) |
Dec 19, 2019 | 65.89 | 66.30 | 65.26 | 65.35 | 291,926 | -0.63(-0.95%) |
Dec 18, 2019 | 65.68 | 66.13 | 65.20 | 65.98 | 357,667 | +0.06(+0.09%) |
Dec 17, 2019 | 65.30 | 66.20 | 65.25 | 65.92 | 570,058 | +0.81(+1.24%) |
Dec 16, 2019 | 64.63 | 65.21 | 64.63 | 65.11 | 810,807 | +0.35(+0.54%) |
Dec 13, 2019 | 64.27 | 64.88 | 63.83 | 64.76 | 710,973 | +0.48(+0.75%) |
Dec 12, 2019 | 65.05 | 65.37 | 64.19 | 64.27 | 297,334 | -0.79(-1.22%) |
Dec 11, 2019 | 64.89 | 65.38 | 64.57 | 65.07 | 233,395 | +0.33(+0.51%) |
Dec 10, 2019 | 64.33 | 64.76 | 64.12 | 64.74 | 214,261 | +0.40(+0.63%) |
Dec 09, 2019 | 64.88 | 64.93 | 64.21 | 64.33 | 286,190 | -0.34(-0.52%) |
Dec 06, 2019 | 64.63 | 65.31 | 64.26 | 64.67 | 262,708 | +0.20(+0.31%) |
Dec 05, 2019 | 64.52 | 64.76 | 64.14 | 64.47 | 275,146 | -0.22(-0.35%) |
Dec 04, 2019 | 65.19 | 65.75 | 64.63 | 64.70 | 301,373 | -0.53(-0.80%) |
Dec 03, 2019 | 64.81 | 65.25 | 64.55 | 65.22 | 468,980 | +0.42(+0.65%) |
Dec 02, 2019 | 65.30 | 65.36 | 64.62 | 64.80 | 404,929 | -0.40(-0.62%) |
Nov 29, 2019 | 65.91 | 66.21 | 65.11 | 65.20 | 110,265 | -0.82(-1.24%) |
Nov 27, 2019 | 65.70 | 66.18 | 65.62 | 66.02 | 159,646 | +0.28(+0.42%) |
Nov 26, 2019 | 65.92 | 66.35 | 65.40 | 65.75 | 239,526 | -0.03(-0.04%) |
Nov 25, 2019 | 65.40 | 66.25 | 65.31 | 65.77 | 240,946 | +0.45(+0.69%) |
Nov 22, 2019 | 65.42 | 65.59 | 65.01 | 65.32 | 162,551 | +0.13(+0.20%) |
Nov 21, 2019 | 65.77 | 65.94 | 64.99 | 65.19 | 257,076 | -0.68(-1.03%) |
Nov 20, 2019 | 65.88 | 66.30 | 65.29 | 65.87 | 284,072 | -0.22(-0.33%) |
Nov 19, 2019 | 65.62 | 66.39 | 65.32 | 66.09 | 322,897 | +0.74(+1.13%) |
Nov 18, 2019 | 65.97 | 66.58 | 65.24 | 65.35 | 208,568 | -0.67(-1.02%) |
Nov 15, 2019 | 66.46 | 66.87 | 65.79 | 66.02 | 625,689 | -0.45(-0.67%) |
Nov 14, 2019 | 65.84 | 66.98 | 65.82 | 66.47 | 430,769 | +1.17(+1.80%) |
Nov 13, 2019 | 64.60 | 65.58 | 64.60 | 65.29 | 494,698 | +0.57(+0.88%) |
Nov 12, 2019 | 64.99 | 65.23 | 63.99 | 64.72 | 314,530 | -0.30(-0.46%) |
Nov 11, 2019 | 66.47 | 67.02 | 64.92 | 65.02 | 338,543 | -1.71(-2.56%) |
Nov 08, 2019 | 67.85 | 68.26 | 65.60 | 66.73 | 454,996 | -1.40(-2.06%) |
Nov 07, 2019 | 68.29 | 70.15 | 66.07 | 68.13 | 941,976 | -4.26(-5.89%) |
Nov 06, 2019 | 72.60 | 73.05 | 72.39 | 72.39 | 333,018 | -0.19(-0.26%) |
Nov 05, 2019 | 71.41 | 72.62 | 71.04 | 72.58 | 435,460 | +1.20(+1.68%) |
Nov 04, 2019 | 75.03 | 75.17 | 70.93 | 71.39 | 537,212 | -3.67(-4.88%) |
Nov 01, 2019 | 74.81 | 75.15 | 74.52 | 75.05 | 217,434 | +0.45(+0.61%) |
Oct 31, 2019 | 74.57 | 74.87 | 74.05 | 74.60 | 230,839 | +0.04(+0.06%) |
Oct 30, 2019 | 74.04 | 74.56 | 73.79 | 74.56 | 241,642 | +0.38(+0.52%) |
Oct 29, 2019 | 73.86 | 74.43 | 73.71 | 74.17 | 272,326 | +0.32(+0.44%) |
Oct 28, 2019 | 74.76 | 75.33 | 73.83 | 73.85 | 244,591 | -1.29(-1.72%) |
Oct 25, 2019 | 76.27 | 76.38 | 75.10 | 75.14 | 211,699 | -0.94(-1.24%) |
Oct 24, 2019 | 75.86 | 76.32 | 75.67 | 76.08 | 217,264 | +0.16(+0.21%) |
Oct 23, 2019 | 76.02 | 76.11 | 75.50 | 75.91 | 168,401 | +0.24(+0.32%) |
Oct 22, 2019 | 76.17 | 76.47 | 75.64 | 75.68 | 171,053 | -0.38(-0.49%) |
Oct 21, 2019 | 76.24 | 76.71 | 75.51 | 76.05 | 153,019 | -0.19(-0.25%) |
Oct 18, 2019 | 75.70 | 76.44 | 75.55 | 76.24 | 200,114 | +0.31(+0.41%) |
Oct 17, 2019 | 75.84 | 76.09 | 75.09 | 75.93 | 278,783 | +0.15(+0.19%) |
Oct 16, 2019 | 75.95 | 76.09 | 75.42 | 75.79 | 285,786 | -0.26(-0.35%) |
Oct 15, 2019 | 77.44 | 77.92 | 75.61 | 76.05 | 314,454 | -1.50(-1.93%) |
Oct 14, 2019 | 78.28 | 78.66 | 77.16 | 77.55 | 211,668 | -0.59(-0.75%) |
Oct 11, 2019 | 77.57 | 78.69 | 76.91 | 78.14 | 336,800 | +0.94(+1.22%) |
Oct 10, 2019 | 77.24 | 77.75 | 75.62 | 77.20 | 257,723 | -0.06(-0.08%) |
Oct 09, 2019 | 77.43 | 77.51 | 76.52 | 77.26 | 425,886 | +0.22(+0.29%) |
Oct 08, 2019 | 77.56 | 77.90 | 76.80 | 77.03 | 330,248 | -0.73(-0.93%) |
Oct 07, 2019 | 77.57 | 78.15 | 77.34 | 77.76 | 319,422 | -0.09(-0.12%) |
Oct 04, 2019 | 77.05 | 77.85 | 76.62 | 77.85 | 215,795 | +0.91(+1.18%) |
Oct 03, 2019 | 76.21 | 76.98 | 75.63 | 76.95 | 210,300 | +0.69(+0.91%) |
Oct 02, 2019 | 76.83 | 76.96 | 75.92 | 76.26 | 335,547 | -0.71(-0.92%) |
Oct 01, 2019 | 77.85 | 78.32 | 76.74 | 76.97 | 218,751 | -0.83(-1.07%) |
Sep 30, 2019 | 76.89 | 78.08 | 76.80 | 77.79 | 363,787 | +0.89(+1.16%) |
Sep 27, 2019 | 77.90 | 78.29 | 76.42 | 76.91 | 274,308 | -0.34(-0.44%) |
Sep 26, 2019 | 77.67 | 78.11 | 77.17 | 77.25 | 168,685 | -0.34(-0.44%) |
Sep 25, 2019 | 76.95 | 77.80 | 76.95 | 77.59 | 270,369 | +0.45(+0.59%) |
Sep 24, 2019 | 77.58 | 78.28 | 76.74 | 77.14 | 413,523 | -0.21(-0.27%) |
Sep 23, 2019 | 77.89 | 78.65 | 77.15 | 77.34 | 298,730 | -0.85(-1.09%) |
Sep 20, 2019 | 77.80 | 78.67 | 77.61 | 78.20 | 662,132 | +0.35(+0.45%) |
Sep 19, 2019 | 78.36 | 78.69 | 77.73 | 77.85 | 369,571 | +0.09(+0.11%) |
Sep 18, 2019 | 78.32 | 78.80 | 77.38 | 77.76 | 347,700 | -0.61(-0.77%) |
Sep 17, 2019 | 78.47 | 79.12 | 77.95 | 78.37 | 213,319 | -0.37(-0.47%) |
Sep 16, 2019 | 78.62 | 79.42 | 78.41 | 78.73 | 199,754 | +0.12(+0.15%) |
Sep 13, 2019 | 78.47 | 79.35 | 78.25 | 78.62 | 229,604 | +0.14(+0.17%) |
Sep 12, 2019 | 78.81 | 78.81 | 77.91 | 78.48 | 305,909 | +0.57(+0.73%) |
Sep 11, 2019 | 76.88 | 78.18 | 76.25 | 77.91 | 312,474 | +1.16(+1.51%) |
Sep 10, 2019 | 76.73 | 77.68 | 75.84 | 76.74 | 222,010 | +0.30(+0.39%) |
Sep 09, 2019 | 76.61 | 76.61 | 75.91 | 76.44 | 281,300 | -0.52(-0.68%) |
Sep 06, 2019 | 77.91 | 77.91 | 76.90 | 76.97 | 254,648 | -0.72(-0.92%) |
Sep 05, 2019 | 77.74 | 78.45 | 77.30 | 77.68 | 234,801 | -0.20(-0.25%) |
Sep 04, 2019 | 78.72 | 78.80 | 77.50 | 77.88 | 268,348 | -0.29(-0.37%) |
Sep 03, 2019 | 77.97 | 78.88 | 77.41 | 78.17 | 377,287 | +0.21(+0.27%) |
Aug 30, 2019 | 77.21 | 78.29 | 76.93 | 77.96 | 405,962 | +0.79(+1.03%) |
Aug 29, 2019 | 76.27 | 77.51 | 76.27 | 77.16 | 354,205 | +1.42(+1.87%) |
Aug 28, 2019 | 75.21 | 76.22 | 75.02 | 75.74 | 253,104 | +0.51(+0.68%) |
Aug 27, 2019 | 75.83 | 76.06 | 74.99 | 75.23 | 293,443 | +0.00(+0.00%) |
Aug 26, 2019 | 74.59 | 75.39 | 74.27 | 75.23 | 266,936 | +1.05(+1.42%) |
Aug 23, 2019 | 75.90 | 76.21 | 73.92 | 74.18 | 290,692 | -1.81(-2.38%) |
Aug 22, 2019 | 76.45 | 76.56 | 75.56 | 75.99 | 156,615 | -0.16(-0.21%) |
Aug 21, 2019 | 76.15 | 76.33 | 75.37 | 76.15 | 168,633 | +0.19(+0.25%) |
Aug 20, 2019 | 77.09 | 77.09 | 75.91 | 75.97 | 145,524 | -0.93(-1.21%) |
Aug 19, 2019 | 77.04 | 77.31 | 76.55 | 76.90 | 174,525 | -0.03(-0.04%) |
Aug 16, 2019 | 75.75 | 77.09 | 75.70 | 76.93 | 253,829 | +1.26(+1.66%) |
Aug 15, 2019 | 74.80 | 75.88 | 74.71 | 75.68 | 219,115 | +0.89(+1.19%) |
Aug 14, 2019 | 75.58 | 75.58 | 74.57 | 74.79 | 234,237 | -0.90(-1.19%) |
Aug 13, 2019 | 75.27 | 75.81 | 75.14 | 75.69 | 215,894 | +0.63(+0.84%) |
Aug 12, 2019 | 75.59 | 76.11 | 74.86 | 75.06 | 200,216 | -0.57(-0.75%) |
Aug 09, 2019 | 76.70 | 77.05 | 75.49 | 75.63 | 209,470 | -1.19(-1.55%) |
Aug 08, 2019 | 75.37 | 77.28 | 74.58 | 76.82 | 408,121 | +1.47(+1.95%) |
Aug 07, 2019 | 72.89 | 76.40 | 72.73 | 75.35 | 336,163 | +0.33(+0.44%) |
Aug 06, 2019 | 74.14 | 75.16 | 73.25 | 75.02 | 256,059 | +0.64(+0.86%) |
Aug 05, 2019 | 75.45 | 75.45 | 73.24 | 74.38 | 283,151 | -1.30(-1.72%) |
Aug 02, 2019 | 76.11 | 76.96 | 75.59 | 75.68 | 237,493 | -0.65(-0.86%) |
Aug 01, 2019 | 75.54 | 76.69 | 75.19 | 76.33 | 257,644 | +0.82(+1.09%) |
Jul 31, 2019 | 75.74 | 76.98 | 75.47 | 75.51 | 245,656 | -0.22(-0.29%) |
Jul 30, 2019 | 75.71 | 76.42 | 75.27 | 75.73 | 225,828 | -0.34(-0.45%) |
Jul 29, 2019 | 76.10 | 76.38 | 75.49 | 76.07 | 218,026 | +0.12(+0.16%) |
Jul 26, 2019 | 75.09 | 76.28 | 75.09 | 75.95 | 162,136 | +0.82(+1.10%) |
Jul 25, 2019 | 75.65 | 76.22 | 75.01 | 75.13 | 148,158 | -0.67(-0.89%) |
Jul 24, 2019 | 75.70 | 75.93 | 74.88 | 75.80 | 200,716 | +0.20(+0.26%) |
Jul 23, 2019 | 75.20 | 75.78 | 74.87 | 75.60 | 179,451 | +0.41(+0.54%) |
Jul 22, 2019 | 75.85 | 76.21 | 74.89 | 75.20 | 193,595 | -0.49(-0.65%) |
Jul 19, 2019 | 75.97 | 76.70 | 75.67 | 75.69 | 163,431 | -0.67(-0.88%) |
Jul 18, 2019 | 76.44 | 77.41 | 75.73 | 76.36 | 354,961 | -0.26(-0.34%) |
Jul 17, 2019 | 76.40 | 76.89 | 76.16 | 76.62 | 249,484 | +0.70(+0.93%) |
Jul 16, 2019 | 75.82 | 75.99 | 75.47 | 75.92 | 200,231 | -0.22(-0.29%) |
Jul 15, 2019 | 77.25 | 77.25 | 76.07 | 76.14 | 148,478 | -0.76(-0.99%) |
Jul 12, 2019 | 77.15 | 77.30 | 76.51 | 76.90 | 203,700 | -0.25(-0.33%) |
Jul 11, 2019 | 77.16 | 77.58 | 76.49 | 77.16 | 155,583 | -0.18(-0.23%) |
Jul 10, 2019 | 77.51 | 77.69 | 77.03 | 77.34 | 110,764 | +0.09(+0.12%) |
Jul 09, 2019 | 76.63 | 77.27 | 76.17 | 77.24 | 161,081 | +0.31(+0.41%) |
Jul 08, 2019 | 77.89 | 78.07 | 76.79 | 76.93 | 152,203 | -0.82(-1.05%) |
Jul 05, 2019 | 76.78 | 77.76 | 76.10 | 77.74 | 176,265 | +0.50(+0.65%) |
Jul 03, 2019 | 77.00 | 77.54 | 76.53 | 77.24 | 84,777 | +0.50(+0.65%) |
Jul 02, 2019 | 75.93 | 76.92 | 75.90 | 76.74 | 230,437 | +0.81(+1.06%) |
Jul 01, 2019 | 76.00 | 76.61 | 75.02 | 75.93 | 220,043 | -0.18(-0.23%) |
Jun 28, 2019 | 75.25 | 76.43 | 75.25 | 76.11 | 873,203 | +0.79(+1.05%) |
Jun 27, 2019 | 75.81 | 75.81 | 74.41 | 75.32 | 331,149 | -0.27(-0.36%) |
Jun 26, 2019 | 76.99 | 77.88 | 75.49 | 75.59 | 308,821 | -1.52(-1.97%) |
Jun 25, 2019 | 76.84 | 77.79 | 76.84 | 77.12 | 187,493 | +0.28(+0.36%) |
Jun 24, 2019 | 77.70 | 77.70 | 76.44 | 76.83 | 284,057 | -0.65(-0.84%) |
Jun 21, 2019 | 76.75 | 77.83 | 76.61 | 77.49 | 431,538 | +0.47(+0.61%) |
Jun 20, 2019 | 76.98 | 77.20 | 76.42 | 77.02 | 182,462 | +0.59(+0.77%) |
Jun 19, 2019 | 74.75 | 76.45 | 74.65 | 76.44 | 241,830 | +1.50(+2.01%) |
Jun 18, 2019 | 75.58 | 75.58 | 73.14 | 74.93 | 422,571 | +0.37(+0.49%) |
Jun 17, 2019 | 74.70 | 75.03 | 74.07 | 74.57 | 182,457 | -0.17(-0.23%) |
Jun 14, 2019 | 74.70 | 75.57 | 74.27 | 74.74 | 223,952 | -0.08(-0.11%) |
Jun 13, 2019 | 75.01 | 75.34 | 74.63 | 74.82 | 201,188 | +0.53(+0.71%) |
Jun 12, 2019 | 73.23 | 74.32 | 73.17 | 74.30 | 234,675 | +1.11(+1.52%) |
Jun 11, 2019 | 74.16 | 74.16 | 73.01 | 73.18 | 244,960 | -1.03(-1.38%) |
Jun 10, 2019 | 74.06 | 74.58 | 73.47 | 74.21 | 304,333 | -0.01(-0.01%) |
Jun 07, 2019 | 74.67 | 75.11 | 74.22 | 74.22 | 332,985 | +0.01(+0.01%) |
Jun 06, 2019 | 74.05 | 74.69 | 74.05 | 74.21 | 353,396 | -0.05(-0.07%) |
Jun 05, 2019 | 73.39 | 74.99 | 73.04 | 74.26 | 262,631 | +0.85(+1.16%) |
Jun 04, 2019 | 73.42 | 73.52 | 72.57 | 73.41 | 306,911 | -0.07(-0.09%) |
Jun 03, 2019 | 72.73 | 73.68 | 72.24 | 73.48 | 324,063 | +1.17(+1.62%) |
May 31, 2019 | 70.95 | 72.37 | 70.56 | 72.31 | 393,624 | +1.14(+1.60%) |
May 30, 2019 | 72.27 | 72.54 | 71.03 | 71.17 | 219,729 | -1.03(-1.42%) |
May 29, 2019 | 72.93 | 73.12 | 71.88 | 72.20 | 346,472 | -0.85(-1.16%) |
May 28, 2019 | 74.13 | 74.13 | 72.69 | 73.05 | 460,217 | -0.91(-1.23%) |
May 24, 2019 | 74.02 | 74.38 | 73.80 | 73.96 | 352,178 | +0.15(+0.21%) |
May 23, 2019 | 72.61 | 73.99 | 72.32 | 73.80 | 461,673 | +1.15(+1.58%) |
May 22, 2019 | 71.82 | 72.74 | 71.65 | 72.66 | 277,978 | +0.87(+1.22%) |
May 21, 2019 | 71.74 | 72.14 | 71.48 | 71.78 | 278,303 | +0.11(+0.15%) |
May 20, 2019 | 71.65 | 71.90 | 70.97 | 71.67 | 364,344 | +0.13(+0.18%) |
May 17, 2019 | 72.13 | 72.70 | 71.49 | 71.54 | 1,058,064 | -1.09(-1.50%) |
May 16, 2019 | 71.23 | 72.82 | 70.87 | 72.63 | 472,979 | +1.38(+1.94%) |
May 15, 2019 | 71.13 | 71.51 | 70.75 | 71.25 | 299,238 | +0.25(+0.36%) |
May 14, 2019 | 70.78 | 71.26 | 70.44 | 70.99 | 340,610 | +0.14(+0.20%) |
May 13, 2019 | 70.35 | 70.93 | 69.67 | 70.85 | 326,240 | +0.61(+0.86%) |
May 10, 2019 | 67.24 | 70.24 | 67.06 | 70.24 | 663,921 | +3.09(+4.60%) |
May 09, 2019 | 67.97 | 68.73 | 67.08 | 67.16 | 389,459 | -1.27(-1.86%) |
May 08, 2019 | 68.98 | 69.55 | 68.42 | 68.43 | 354,107 | -0.35(-0.52%) |
May 07, 2019 | 69.63 | 70.24 | 68.52 | 68.78 | 331,032 | -1.22(-1.75%) |
May 06, 2019 | 70.44 | 70.78 | 70.01 | 70.01 | 289,076 | -0.53(-0.75%) |
May 03, 2019 | 69.63 | 70.83 | 69.63 | 70.54 | 273,295 | +1.23(+1.78%) |
May 02, 2019 | 69.43 | 70.01 | 69.09 | 69.31 | 329,547 | -0.19(-0.27%) |
May 01, 2019 | 70.11 | 70.67 | 69.36 | 69.49 | 208,922 | -0.70(-1.00%) |
Apr 30, 2019 | 70.13 | 70.58 | 69.85 | 70.19 | 406,291 | +0.24(+0.34%) |
Apr 29, 2019 | 69.51 | 70.16 | 69.37 | 69.96 | 173,523 | +0.36(+0.52%) |
Apr 26, 2019 | 69.78 | 70.21 | 69.32 | 69.59 | 170,780 | -0.06(-0.08%) |
Apr 25, 2019 | 69.12 | 69.92 | 68.99 | 69.65 | 150,558 | +0.06(+0.08%) |
Apr 24, 2019 | 69.57 | 70.22 | 69.43 | 69.59 | 141,253 | +0.12(+0.17%) |
Apr 23, 2019 | 69.16 | 69.80 | 68.78 | 69.48 | 351,793 | +0.57(+0.82%) |
Apr 22, 2019 | 69.35 | 69.49 | 68.73 | 68.91 | 176,405 | -0.49(-0.71%) |
Apr 18, 2019 | 69.67 | 70.21 | 69.31 | 69.40 | 139,610 | -0.20(-0.29%) |
Apr 17, 2019 | 70.46 | 70.51 | 69.44 | 69.60 | 122,179 | -0.78(-1.10%) |
Apr 16, 2019 | 71.06 | 71.23 | 70.19 | 70.38 | 200,804 | -0.51(-0.71%) |
Apr 15, 2019 | 70.73 | 71.43 | 70.65 | 70.89 | 282,012 | +0.36(+0.51%) |
Apr 12, 2019 | 70.46 | 70.67 | 70.09 | 70.52 | 199,105 | +0.17(+0.24%) |
Apr 11, 2019 | 69.49 | 70.40 | 69.09 | 70.35 | 185,316 | +0.74(+1.07%) |
Apr 10, 2019 | 69.68 | 70.24 | 69.02 | 69.61 | 169,214 | +0.31(+0.45%) |
Apr 09, 2019 | 70.20 | 70.21 | 69.16 | 69.30 | 165,010 | -0.80(-1.14%) |
Apr 08, 2019 | 70.10 | 70.68 | 69.85 | 70.10 | 234,257 | -0.37(-0.53%) |
Apr 05, 2019 | 69.38 | 70.50 | 69.14 | 70.47 | 166,276 | +1.05(+1.51%) |
Apr 04, 2019 | 69.43 | 69.54 | 68.84 | 69.43 | 250,920 | +0.29(+0.41%) |
Apr 03, 2019 | 68.86 | 69.51 | 68.40 | 69.14 | 196,694 | +0.26(+0.38%) |
Apr 02, 2019 | 70.12 | 70.17 | 68.59 | 68.88 | 306,865 | -0.95(-1.37%) |
Apr 01, 2019 | 69.32 | 69.99 | 68.94 | 69.83 | 302,321 | +0.42(+0.61%) |
Mar 29, 2019 | 69.38 | 69.75 | 68.93 | 69.41 | 385,766 | -0.28(-0.40%) |
Mar 28, 2019 | 69.65 | 69.96 | 68.86 | 69.69 | 315,742 | -0.01(-0.01%) |
Mar 27, 2019 | 70.73 | 70.73 | 69.58 | 69.70 | 382,781 | -0.78(-1.10%) |
Mar 26, 2019 | 70.35 | 70.93 | 70.03 | 70.47 | 502,236 | +0.23(+0.32%) |
Mar 25, 2019 | 69.99 | 70.35 | 69.32 | 70.24 | 372,952 | +0.24(+0.34%) |
Mar 22, 2019 | 70.38 | 70.98 | 69.94 | 70.01 | 418,476 | -0.12(-0.17%) |
Mar 21, 2019 | 69.30 | 70.24 | 69.30 | 70.13 | 787,157 | +0.57(+0.82%) |
Mar 20, 2019 | 69.96 | 70.48 | 69.08 | 69.55 | 380,893 | -0.30(-0.43%) |
Mar 19, 2019 | 70.83 | 70.91 | 69.55 | 69.86 | 293,377 | -0.46(-0.66%) |
Mar 18, 2019 | 70.25 | 70.89 | 69.76 | 70.32 | 241,853 | +0.16(+0.23%) |
Mar 15, 2019 | 70.02 | 70.72 | 69.53 | 70.16 | 1,308,170 | +0.30(+0.43%) |
Mar 14, 2019 | 70.38 | 71.16 | 69.82 | 69.86 | 276,049 | -0.62(-0.89%) |
Mar 13, 2019 | 70.73 | 70.86 | 70.27 | 70.48 | 236,506 | -0.31(-0.44%) |
Mar 12, 2019 | 69.86 | 70.94 | 69.84 | 70.79 | 357,103 | +0.84(+1.21%) |
Mar 11, 2019 | 69.60 | 70.01 | 69.24 | 69.95 | 323,597 | +0.32(+0.46%) |
Mar 08, 2019 | 69.27 | 69.66 | 69.01 | 69.63 | 257,059 | +0.44(+0.63%) |
Mar 07, 2019 | 69.43 | 69.95 | 69.00 | 69.19 | 292,236 | -0.01(-0.01%) |
Mar 06, 2019 | 69.34 | 69.79 | 68.93 | 69.20 | 306,493 | -0.26(-0.38%) |
Mar 05, 2019 | 71.23 | 71.50 | 69.19 | 69.46 | 324,876 | -2.08(-2.91%) |
Mar 04, 2019 | 70.15 | 71.62 | 69.53 | 71.54 | 391,348 | +1.61(+2.30%) |
Mar 01, 2019 | 69.15 | 70.11 | 68.85 | 69.93 | 224,112 | +0.79(+1.15%) |
Feb 28, 2019 | 68.81 | 69.44 | 66.78 | 69.14 | 425,824 | +0.65(+0.95%) |
Feb 27, 2019 | 68.37 | 68.85 | 68.06 | 68.49 | 365,441 | -0.11(-0.16%) |
Feb 26, 2019 | 69.82 | 70.50 | 68.57 | 68.60 | 294,308 | -1.15(-1.65%) |
Feb 25, 2019 | 70.96 | 71.04 | 69.27 | 69.75 | 512,023 | -1.33(-1.88%) |
Feb 22, 2019 | 70.83 | 71.44 | 70.42 | 71.08 | 457,468 | +0.22(+0.31%) |
Feb 21, 2019 | 69.65 | 70.96 | 69.52 | 70.86 | 228,213 | +0.93(+1.33%) |
Feb 20, 2019 | 69.22 | 70.22 | 69.13 | 69.93 | 410,022 | +0.61(+0.88%) |
Feb 19, 2019 | 68.16 | 69.92 | 67.84 | 69.32 | 564,376 | +1.29(+1.90%) |
Feb 15, 2019 | 65.71 | 68.56 | 65.70 | 68.03 | 1,056,325 | +2.13(+3.24%) |
Feb 14, 2019 | 65.91 | 66.73 | 65.81 | 65.90 | 290,200 | +0.02(+0.03%) |
Feb 13, 2019 | 64.66 | 66.18 | 64.66 | 65.88 | 270,825 | +0.85(+1.30%) |
Feb 12, 2019 | 65.61 | 65.83 | 64.66 | 65.04 | 223,257 | -0.70(-1.07%) |
Feb 11, 2019 | 65.51 | 65.87 | 65.04 | 65.74 | 238,642 | -0.06(-0.09%) |
Feb 08, 2019 | 66.17 | 66.54 | 65.49 | 65.80 | 324,030 | -0.34(-0.52%) |
Feb 07, 2019 | 65.24 | 66.17 | 64.67 | 66.14 | 265,763 | +1.12(+1.73%) |
Feb 06, 2019 | 65.64 | 65.77 | 64.00 | 65.02 | 183,883 | -0.34(-0.53%) |
Feb 05, 2019 | 65.14 | 65.46 | 64.87 | 65.36 | 150,237 | +0.17(+0.26%) |
Feb 04, 2019 | 65.06 | 65.40 | 64.24 | 65.19 | 189,400 | -0.28(-0.42%) |