Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 83.97 | 84.62 | 81.83 | 82.17 | 447,270 | -2.00(-2.38%) |
Jan 30, 2020 | 83.61 | 84.37 | 83.59 | 84.17 | 150,658 | +0.29(+0.34%) |
Jan 29, 2020 | 83.48 | 84.08 | 82.83 | 83.89 | 275,189 | +0.41(+0.49%) |
Jan 28, 2020 | 83.31 | 83.83 | 82.86 | 83.48 | 155,122 | +0.36(+0.44%) |
Jan 27, 2020 | 83.43 | 84.19 | 82.82 | 83.12 | 206,469 | -0.47(-0.57%) |
Jan 24, 2020 | 83.30 | 84.06 | 83.06 | 83.59 | 158,969 | +0.20(+0.24%) |
Jan 23, 2020 | 82.85 | 83.39 | 82.61 | 83.39 | 243,961 | +0.56(+0.67%) |
Jan 22, 2020 | 82.60 | 83.33 | 82.43 | 82.83 | 178,328 | +0.57(+0.69%) |
Jan 21, 2020 | 80.87 | 82.32 | 80.79 | 82.26 | 370,546 | +1.35(+1.66%) |
Jan 17, 2020 | 80.68 | 81.16 | 80.26 | 80.92 | 262,111 | +0.45(+0.55%) |
Jan 16, 2020 | 79.47 | 80.65 | 79.20 | 80.47 | 226,662 | +1.25(+1.58%) |
Jan 15, 2020 | 78.43 | 79.57 | 78.43 | 79.22 | 233,900 | +0.96(+1.23%) |
Jan 14, 2020 | 78.79 | 79.05 | 77.91 | 78.25 | 267,550 | -0.46(-0.59%) |
Jan 13, 2020 | 78.03 | 79.38 | 78.01 | 78.72 | 370,015 | +0.75(+0.96%) |
Jan 10, 2020 | 77.86 | 78.29 | 77.64 | 77.97 | 385,514 | +0.11(+0.14%) |
Jan 09, 2020 | 77.71 | 78.13 | 77.35 | 77.86 | 330,552 | +0.30(+0.38%) |
Jan 08, 2020 | 78.19 | 78.53 | 77.44 | 77.56 | 341,318 | -0.58(-0.74%) |
Jan 07, 2020 | 78.77 | 78.78 | 77.61 | 78.13 | 363,502 | -0.64(-0.81%) |
Jan 06, 2020 | 80.22 | 80.58 | 78.59 | 78.77 | 418,374 | -1.49(-1.86%) |
Jan 03, 2020 | 79.40 | 80.75 | 79.36 | 80.27 | 294,982 | +0.63(+0.79%) |
Jan 02, 2020 | 80.35 | 80.56 | 78.87 | 79.64 | 240,762 | -0.75(-0.93%) |
Dec 31, 2019 | 80.89 | 81.60 | 80.36 | 80.39 | 219,539 | -0.64(-0.79%) |
Dec 30, 2019 | 80.51 | 81.11 | 80.31 | 81.03 | 255,692 | +0.40(+0.49%) |
Dec 27, 2019 | 80.30 | 80.73 | 80.07 | 80.63 | 140,647 | +0.43(+0.53%) |
Dec 26, 2019 | 79.89 | 80.45 | 79.70 | 80.20 | 98,167 | +0.28(+0.35%) |
Dec 24, 2019 | 79.47 | 80.07 | 79.27 | 79.93 | 87,298 | +0.54(+0.68%) |
Dec 23, 2019 | 81.47 | 81.47 | 78.95 | 79.39 | 167,622 | -2.16(-2.65%) |
Dec 20, 2019 | 80.78 | 81.89 | 80.77 | 81.55 | 761,436 | +0.76(+0.94%) |
Dec 19, 2019 | 80.92 | 81.41 | 80.49 | 80.79 | 289,964 | +0.02(+0.02%) |
Dec 18, 2019 | 80.15 | 81.04 | 79.64 | 80.77 | 332,988 | +0.71(+0.89%) |
Dec 17, 2019 | 80.35 | 80.86 | 79.97 | 80.06 | 207,510 | -0.14(-0.17%) |
Dec 16, 2019 | 79.20 | 80.23 | 78.78 | 80.19 | 314,946 | +1.09(+1.37%) |
Dec 13, 2019 | 80.00 | 80.30 | 79.01 | 79.11 | 228,700 | -0.94(-1.17%) |
Dec 12, 2019 | 80.61 | 81.22 | 79.91 | 80.05 | 185,814 | -0.57(-0.70%) |
Dec 11, 2019 | 80.15 | 80.84 | 79.81 | 80.61 | 195,362 | +0.64(+0.80%) |
Dec 10, 2019 | 80.09 | 80.43 | 79.65 | 79.97 | 246,506 | +0.04(+0.05%) |
Dec 09, 2019 | 80.39 | 80.46 | 79.82 | 79.93 | 197,684 | -0.40(-0.50%) |
Dec 06, 2019 | 79.93 | 80.84 | 79.93 | 80.33 | 215,659 | +0.38(+0.48%) |
Dec 05, 2019 | 78.97 | 80.02 | 78.87 | 79.95 | 236,668 | +0.70(+0.88%) |
Dec 04, 2019 | 78.83 | 79.71 | 78.68 | 79.26 | 241,456 | +0.43(+0.54%) |
Dec 03, 2019 | 78.83 | 79.23 | 78.37 | 78.83 | 161,126 | +0.32(+0.41%) |
Dec 02, 2019 | 78.99 | 79.17 | 78.21 | 78.51 | 217,371 | -0.63(-0.80%) |
Nov 29, 2019 | 79.17 | 79.80 | 78.96 | 79.14 | 137,629 | -0.14(-0.18%) |
Nov 27, 2019 | 79.68 | 80.06 | 79.12 | 79.28 | 196,583 | -0.58(-0.73%) |
Nov 26, 2019 | 78.90 | 80.16 | 78.69 | 79.86 | 257,803 | +1.08(+1.37%) |
Nov 25, 2019 | 78.55 | 79.13 | 78.13 | 78.78 | 219,321 | +0.33(+0.43%) |
Nov 22, 2019 | 78.96 | 79.04 | 77.72 | 78.45 | 198,523 | -0.39(-0.49%) |
Nov 21, 2019 | 80.10 | 80.31 | 78.56 | 78.84 | 209,532 | -1.18(-1.47%) |
Nov 20, 2019 | 78.98 | 80.36 | 78.93 | 80.02 | 356,884 | +0.93(+1.17%) |
Nov 19, 2019 | 78.69 | 79.24 | 78.37 | 79.09 | 202,793 | +0.40(+0.51%) |
Nov 18, 2019 | 78.33 | 79.28 | 78.13 | 78.69 | 309,879 | +0.71(+0.92%) |
Nov 15, 2019 | 78.30 | 78.30 | 76.58 | 77.98 | 424,421 | -0.28(-0.36%) |
Nov 14, 2019 | 78.68 | 79.16 | 78.02 | 78.25 | 220,323 | -0.03(-0.04%) |
Nov 13, 2019 | 78.14 | 78.76 | 77.52 | 78.29 | 248,510 | +0.30(+0.38%) |
Nov 12, 2019 | 77.58 | 78.48 | 77.10 | 77.99 | 230,818 | -0.02(-0.02%) |
Nov 11, 2019 | 78.44 | 79.19 | 77.87 | 78.01 | 260,445 | -0.63(-0.80%) |
Nov 08, 2019 | 80.79 | 81.25 | 78.58 | 78.64 | 400,969 | -2.21(-2.73%) |
Nov 07, 2019 | 82.60 | 82.73 | 79.86 | 80.85 | 353,306 | -1.99(-2.40%) |
Nov 06, 2019 | 83.45 | 84.36 | 82.67 | 82.84 | 337,006 | -0.82(-0.98%) |
Nov 05, 2019 | 84.41 | 85.13 | 82.06 | 83.66 | 353,610 | -0.43(-0.51%) |
Nov 04, 2019 | 87.27 | 87.27 | 83.67 | 84.08 | 541,326 | -2.95(-3.39%) |
Nov 01, 2019 | 88.18 | 88.75 | 86.65 | 87.03 | 304,594 | -0.92(-1.04%) |
Oct 31, 2019 | 87.21 | 88.08 | 86.75 | 87.95 | 858,654 | +0.74(+0.85%) |
Oct 30, 2019 | 86.68 | 87.53 | 86.55 | 87.21 | 306,440 | +0.48(+0.55%) |
Oct 29, 2019 | 85.99 | 86.82 | 85.66 | 86.73 | 226,560 | +0.66(+0.76%) |
Oct 28, 2019 | 86.55 | 87.06 | 85.91 | 86.07 | 245,938 | -0.79(-0.90%) |
Oct 25, 2019 | 87.36 | 87.63 | 86.19 | 86.86 | 293,128 | -0.36(-0.41%) |
Oct 24, 2019 | 87.35 | 88.32 | 86.83 | 87.22 | 276,387 | -0.03(-0.03%) |
Oct 23, 2019 | 86.86 | 87.72 | 86.73 | 87.25 | 167,320 | +0.31(+0.36%) |
Oct 22, 2019 | 87.35 | 87.52 | 86.52 | 86.93 | 207,464 | -0.42(-0.48%) |
Oct 21, 2019 | 87.25 | 87.57 | 86.53 | 87.35 | 202,363 | +0.26(+0.30%) |
Oct 18, 2019 | 87.64 | 88.06 | 86.41 | 87.09 | 305,026 | -0.44(-0.51%) |
Oct 17, 2019 | 86.15 | 87.56 | 86.03 | 87.53 | 320,689 | +1.47(+1.71%) |
Oct 16, 2019 | 85.05 | 86.08 | 84.57 | 86.06 | 173,299 | +0.89(+1.04%) |
Oct 15, 2019 | 85.59 | 86.10 | 84.79 | 85.17 | 284,355 | -0.28(-0.32%) |
Oct 14, 2019 | 86.20 | 86.69 | 85.36 | 85.45 | 234,314 | -0.49(-0.57%) |
Oct 11, 2019 | 84.83 | 86.46 | 84.04 | 85.94 | 302,647 | +1.33(+1.57%) |
Oct 10, 2019 | 84.40 | 84.82 | 83.80 | 84.61 | 200,586 | +0.25(+0.30%) |
Oct 09, 2019 | 84.21 | 84.71 | 83.88 | 84.36 | 232,667 | +0.51(+0.61%) |
Oct 08, 2019 | 83.77 | 84.13 | 83.09 | 83.85 | 219,980 | +0.09(+0.11%) |
Oct 07, 2019 | 83.95 | 83.98 | 83.34 | 83.76 | 266,598 | -0.15(-0.18%) |
Oct 04, 2019 | 83.21 | 83.96 | 82.42 | 83.91 | 237,315 | +0.98(+1.18%) |
Oct 03, 2019 | 82.35 | 83.05 | 81.84 | 82.93 | 176,880 | +0.68(+0.83%) |
Oct 02, 2019 | 82.96 | 83.42 | 82.08 | 82.24 | 220,081 | -0.96(-1.16%) |
Oct 01, 2019 | 82.87 | 83.68 | 82.54 | 83.21 | 204,419 | +0.13(+0.16%) |
Sep 30, 2019 | 83.59 | 84.16 | 83.02 | 83.08 | 362,248 | -0.55(-0.65%) |
Sep 27, 2019 | 84.13 | 84.23 | 83.08 | 83.62 | 255,595 | -0.23(-0.28%) |
Sep 26, 2019 | 84.56 | 84.98 | 83.81 | 83.85 | 124,287 | -0.34(-0.41%) |
Sep 25, 2019 | 82.91 | 84.48 | 82.66 | 84.19 | 210,627 | +1.22(+1.47%) |
Sep 24, 2019 | 82.97 | 83.78 | 82.81 | 82.97 | 265,723 | +0.32(+0.39%) |
Sep 23, 2019 | 83.40 | 84.17 | 82.58 | 82.65 | 259,080 | -0.68(-0.82%) |
Sep 20, 2019 | 84.68 | 85.02 | 83.32 | 83.34 | 736,823 | -1.53(-1.80%) |
Sep 19, 2019 | 84.47 | 85.44 | 84.25 | 84.86 | 385,638 | +0.86(+1.02%) |
Sep 18, 2019 | 84.49 | 84.69 | 83.35 | 84.00 | 238,735 | -0.10(-0.12%) |
Sep 17, 2019 | 83.50 | 84.79 | 83.50 | 84.10 | 265,213 | +0.60(+0.72%) |
Sep 16, 2019 | 83.95 | 84.05 | 83.26 | 83.50 | 200,167 | -0.21(-0.25%) |
Sep 13, 2019 | 83.69 | 84.42 | 83.17 | 83.71 | 251,809 | -0.22(-0.26%) |
Sep 12, 2019 | 83.37 | 84.51 | 83.37 | 83.94 | 237,577 | +0.67(+0.80%) |
Sep 11, 2019 | 82.26 | 83.40 | 81.80 | 83.27 | 232,976 | +1.13(+1.37%) |
Sep 10, 2019 | 83.18 | 83.18 | 81.49 | 82.14 | 259,412 | -1.15(-1.38%) |
Sep 09, 2019 | 84.31 | 84.45 | 82.51 | 83.29 | 349,533 | -1.52(-1.79%) |
Sep 06, 2019 | 85.78 | 85.89 | 84.41 | 84.81 | 236,017 | -1.09(-1.27%) |
Sep 05, 2019 | 86.68 | 86.90 | 85.39 | 85.90 | 310,488 | -1.17(-1.35%) |
Sep 04, 2019 | 86.89 | 87.26 | 86.37 | 87.07 | 183,653 | +0.37(+0.43%) |
Sep 03, 2019 | 85.54 | 87.21 | 85.18 | 86.70 | 252,688 | +1.16(+1.35%) |
Aug 30, 2019 | 85.60 | 86.16 | 85.22 | 85.54 | 250,727 | -0.06(-0.08%) |
Aug 29, 2019 | 84.74 | 85.77 | 84.45 | 85.61 | 196,385 | +1.11(+1.31%) |
Aug 28, 2019 | 83.81 | 84.57 | 83.32 | 84.50 | 211,489 | +0.78(+0.93%) |
Aug 27, 2019 | 82.88 | 84.20 | 82.82 | 83.72 | 254,718 | +1.25(+1.51%) |
Aug 26, 2019 | 81.50 | 82.54 | 81.02 | 82.48 | 149,624 | +1.17(+1.44%) |
Aug 23, 2019 | 81.72 | 82.77 | 81.05 | 81.30 | 227,363 | -0.51(-0.62%) |
Aug 22, 2019 | 81.20 | 82.09 | 80.82 | 81.81 | 184,946 | +0.65(+0.80%) |
Aug 21, 2019 | 81.06 | 81.23 | 80.58 | 81.16 | 178,790 | +0.10(+0.13%) |
Aug 20, 2019 | 81.39 | 81.55 | 80.52 | 81.06 | 300,651 | -0.14(-0.17%) |
Aug 19, 2019 | 81.31 | 81.82 | 80.72 | 81.20 | 231,700 | +0.08(+0.10%) |
Aug 16, 2019 | 80.32 | 81.34 | 80.17 | 81.12 | 290,316 | +0.50(+0.62%) |
Aug 15, 2019 | 78.40 | 80.81 | 77.97 | 80.62 | 364,364 | +2.63(+3.38%) |
Aug 14, 2019 | 77.65 | 79.26 | 77.65 | 77.98 | 302,030 | +0.38(+0.49%) |
Aug 13, 2019 | 77.39 | 78.49 | 77.39 | 77.60 | 293,092 | +0.10(+0.13%) |
Aug 12, 2019 | 77.38 | 78.62 | 77.38 | 77.50 | 216,231 | +0.08(+0.11%) |
Aug 09, 2019 | 76.72 | 78.21 | 76.47 | 77.41 | 343,045 | +0.94(+1.23%) |
Aug 08, 2019 | 74.54 | 76.82 | 74.04 | 76.47 | 374,505 | +2.40(+3.25%) |
Aug 07, 2019 | 71.92 | 74.75 | 71.33 | 74.07 | 393,649 | +2.24(+3.12%) |
Aug 06, 2019 | 74.01 | 74.02 | 69.50 | 71.83 | 406,866 | +1.29(+1.83%) |
Aug 05, 2019 | 71.94 | 72.31 | 70.02 | 70.54 | 278,901 | -1.35(-1.88%) |
Aug 02, 2019 | 71.56 | 72.43 | 71.36 | 71.90 | 174,779 | +0.14(+0.19%) |
Aug 01, 2019 | 71.36 | 72.24 | 71.04 | 71.76 | 235,548 | +0.40(+0.56%) |
Jul 31, 2019 | 71.13 | 72.38 | 70.82 | 71.36 | 496,316 | +0.22(+0.31%) |
Jul 30, 2019 | 70.75 | 71.56 | 70.74 | 71.14 | 285,033 | +0.38(+0.53%) |
Jul 29, 2019 | 70.85 | 71.03 | 70.28 | 70.76 | 174,960 | +0.06(+0.09%) |
Jul 26, 2019 | 70.54 | 71.05 | 70.40 | 70.70 | 169,459 | +0.38(+0.54%) |
Jul 25, 2019 | 70.68 | 71.12 | 70.01 | 70.32 | 306,208 | -0.29(-0.40%) |
Jul 24, 2019 | 70.25 | 70.66 | 69.57 | 70.61 | 176,810 | +0.40(+0.56%) |
Jul 23, 2019 | 70.24 | 70.33 | 69.58 | 70.21 | 142,691 | +0.10(+0.14%) |
Jul 22, 2019 | 70.21 | 70.32 | 69.47 | 70.11 | 193,807 | +0.08(+0.12%) |
Jul 19, 2019 | 70.85 | 71.31 | 69.95 | 70.03 | 181,401 | -1.02(-1.44%) |
Jul 18, 2019 | 70.05 | 71.21 | 69.62 | 71.05 | 193,354 | +0.96(+1.37%) |
Jul 17, 2019 | 69.77 | 70.45 | 69.77 | 70.09 | 115,398 | +0.48(+0.69%) |
Jul 16, 2019 | 68.93 | 69.65 | 68.93 | 69.61 | 146,045 | +0.42(+0.61%) |
Jul 15, 2019 | 69.35 | 69.39 | 68.77 | 69.19 | 135,041 | +0.00(+0.00%) |
Jul 12, 2019 | 69.13 | 69.52 | 68.66 | 69.19 | 193,668 | -0.07(-0.11%) |
Jul 11, 2019 | 69.77 | 69.87 | 68.71 | 69.26 | 128,861 | -0.52(-0.75%) |
Jul 10, 2019 | 69.79 | 70.24 | 69.46 | 69.79 | 117,284 | +0.24(+0.34%) |
Jul 09, 2019 | 70.00 | 70.26 | 69.29 | 69.55 | 174,802 | -0.47(-0.67%) |
Jul 08, 2019 | 69.90 | 70.11 | 69.46 | 70.02 | 128,138 | +0.17(+0.25%) |
Jul 05, 2019 | 69.58 | 69.84 | 68.43 | 69.84 | 190,737 | +0.00(+0.00%) |
Jul 03, 2019 | 69.70 | 70.54 | 69.70 | 69.84 | 93,251 | +0.23(+0.33%) |
Jul 02, 2019 | 68.59 | 69.71 | 68.52 | 69.61 | 192,687 | +1.10(+1.60%) |
Jul 01, 2019 | 69.30 | 69.30 | 67.83 | 68.52 | 385,119 | -0.79(-1.14%) |
Jun 28, 2019 | 68.07 | 69.65 | 68.01 | 69.31 | 1,022,078 | +1.22(+1.79%) |
Jun 27, 2019 | 67.53 | 68.10 | 67.26 | 68.09 | 251,309 | +0.65(+0.97%) |
Jun 26, 2019 | 68.65 | 68.65 | 67.32 | 67.44 | 202,348 | -1.02(-1.49%) |
Jun 25, 2019 | 68.57 | 69.26 | 68.18 | 68.46 | 267,665 | -0.11(-0.16%) |
Jun 24, 2019 | 68.63 | 69.03 | 68.12 | 68.57 | 157,346 | -0.06(-0.08%) |
Jun 21, 2019 | 68.51 | 69.32 | 68.12 | 68.63 | 331,863 | -0.13(-0.19%) |
Jun 20, 2019 | 68.56 | 69.14 | 67.90 | 68.76 | 129,798 | +0.57(+0.84%) |
Jun 19, 2019 | 67.32 | 68.47 | 67.07 | 68.18 | 125,876 | +0.61(+0.90%) |
Jun 18, 2019 | 68.14 | 68.14 | 66.97 | 67.58 | 180,145 | -0.22(-0.33%) |
Jun 17, 2019 | 68.86 | 69.09 | 67.68 | 67.80 | 212,528 | -1.07(-1.55%) |
Jun 14, 2019 | 68.46 | 69.16 | 68.46 | 68.87 | 138,629 | +0.26(+0.38%) |
Jun 13, 2019 | 69.46 | 69.74 | 68.32 | 68.61 | 140,228 | -0.49(-0.71%) |
Jun 12, 2019 | 68.22 | 69.11 | 68.22 | 69.10 | 176,287 | +1.10(+1.61%) |
Jun 11, 2019 | 68.41 | 68.86 | 67.42 | 68.00 | 186,177 | -0.56(-0.82%) |
Jun 10, 2019 | 68.84 | 68.84 | 68.04 | 68.56 | 173,963 | -0.27(-0.39%) |
Jun 07, 2019 | 70.08 | 70.40 | 68.70 | 68.83 | 122,888 | -0.61(-0.88%) |
Jun 06, 2019 | 69.32 | 69.88 | 68.83 | 69.44 | 164,206 | +0.49(+0.71%) |
Jun 05, 2019 | 67.24 | 68.96 | 66.84 | 68.95 | 189,886 | +1.69(+2.52%) |
Jun 04, 2019 | 67.83 | 67.83 | 66.30 | 67.25 | 116,297 | -0.42(-0.63%) |
Jun 03, 2019 | 67.39 | 68.40 | 67.11 | 67.68 | 138,028 | +0.49(+0.73%) |
May 31, 2019 | 66.46 | 67.22 | 66.34 | 67.19 | 155,347 | +0.62(+0.93%) |
May 30, 2019 | 66.98 | 67.42 | 66.25 | 66.57 | 125,036 | -0.27(-0.40%) |
May 29, 2019 | 67.93 | 68.12 | 66.54 | 66.84 | 373,557 | -1.06(-1.56%) |
May 28, 2019 | 68.52 | 68.71 | 67.86 | 67.90 | 212,454 | -0.54(-0.79%) |
May 24, 2019 | 68.32 | 68.76 | 68.25 | 68.44 | 113,552 | +0.18(+0.27%) |
May 23, 2019 | 68.29 | 68.58 | 67.57 | 68.26 | 179,226 | -0.06(-0.08%) |
May 22, 2019 | 67.79 | 68.35 | 67.70 | 68.31 | 121,397 | +0.45(+0.67%) |
May 21, 2019 | 67.72 | 68.42 | 67.64 | 67.86 | 127,285 | +0.26(+0.38%) |
May 20, 2019 | 67.26 | 67.84 | 67.17 | 67.60 | 111,977 | +0.27(+0.40%) |
May 17, 2019 | 66.72 | 67.67 | 66.71 | 67.34 | 196,056 | +0.47(+0.70%) |
May 16, 2019 | 66.27 | 67.31 | 66.27 | 66.87 | 173,674 | +0.53(+0.81%) |
May 15, 2019 | 66.38 | 67.14 | 66.33 | 66.33 | 115,729 | -0.21(-0.31%) |
May 14, 2019 | 66.87 | 67.20 | 66.51 | 66.54 | 200,807 | -0.32(-0.48%) |
May 13, 2019 | 65.46 | 67.11 | 65.46 | 66.86 | 236,401 | +0.76(+1.15%) |
May 10, 2019 | 64.98 | 66.19 | 64.86 | 66.10 | 144,823 | +1.03(+1.58%) |
May 09, 2019 | 64.72 | 65.49 | 64.29 | 65.07 | 127,028 | +0.26(+0.40%) |
May 08, 2019 | 65.62 | 65.62 | 64.77 | 64.81 | 176,936 | -0.76(-1.16%) |
May 07, 2019 | 66.07 | 66.15 | 64.91 | 65.58 | 205,027 | -0.03(-0.04%) |
May 06, 2019 | 65.28 | 65.79 | 64.91 | 65.60 | 155,362 | +0.01(+0.01%) |
May 03, 2019 | 64.68 | 65.80 | 64.38 | 65.59 | 139,919 | +1.23(+1.91%) |
May 02, 2019 | 64.44 | 64.69 | 63.71 | 64.37 | 107,556 | -0.06(-0.10%) |
May 01, 2019 | 65.18 | 65.19 | 64.14 | 64.43 | 365,209 | -0.88(-1.35%) |
Apr 30, 2019 | 64.48 | 65.49 | 64.34 | 65.31 | 273,217 | +0.87(+1.35%) |
Apr 29, 2019 | 64.16 | 64.62 | 64.03 | 64.44 | 167,730 | +0.38(+0.59%) |
Apr 26, 2019 | 64.55 | 64.92 | 63.91 | 64.06 | 153,323 | -0.12(-0.19%) |
Apr 25, 2019 | 63.43 | 64.58 | 62.88 | 64.18 | 149,214 | +0.56(+0.88%) |
Apr 24, 2019 | 63.49 | 64.02 | 63.47 | 63.62 | 164,440 | +0.25(+0.39%) |
Apr 23, 2019 | 62.88 | 63.75 | 62.60 | 63.37 | 168,726 | +0.47(+0.74%) |
Apr 22, 2019 | 63.32 | 63.37 | 62.59 | 62.91 | 106,591 | -0.47(-0.74%) |
Apr 18, 2019 | 62.72 | 63.50 | 62.70 | 63.37 | 170,105 | +0.68(+1.08%) |
Apr 17, 2019 | 62.69 | 62.97 | 61.96 | 62.70 | 217,468 | +0.28(+0.44%) |
Apr 16, 2019 | 63.64 | 63.80 | 62.32 | 62.42 | 193,055 | -1.20(-1.89%) |
Apr 15, 2019 | 63.83 | 63.96 | 63.39 | 63.62 | 100,197 | -0.05(-0.07%) |
Apr 12, 2019 | 63.85 | 63.85 | 63.00 | 63.67 | 121,067 | -0.17(-0.27%) |
Apr 11, 2019 | 64.10 | 64.26 | 63.63 | 63.84 | 112,040 | -0.25(-0.39%) |
Apr 10, 2019 | 64.21 | 64.82 | 63.84 | 64.09 | 148,506 | +0.24(+0.37%) |
Apr 09, 2019 | 63.85 | 64.18 | 63.69 | 63.85 | 115,834 | -0.05(-0.07%) |
Apr 08, 2019 | 64.70 | 64.80 | 63.73 | 63.90 | 138,119 | -0.90(-1.39%) |
Apr 05, 2019 | 63.69 | 64.80 | 63.67 | 64.80 | 157,464 | +1.01(+1.58%) |
Apr 04, 2019 | 64.03 | 64.05 | 63.27 | 63.79 | 158,551 | -0.20(-0.32%) |
Apr 03, 2019 | 64.59 | 64.59 | 63.95 | 63.99 | 240,965 | -0.53(-0.82%) |
Apr 02, 2019 | 64.68 | 64.68 | 63.84 | 64.52 | 190,767 | -0.03(-0.04%) |
Apr 01, 2019 | 65.61 | 65.61 | 63.92 | 64.55 | 174,483 | -0.88(-1.35%) |
Mar 29, 2019 | 65.52 | 65.72 | 65.17 | 65.43 | 206,719 | +0.08(+0.13%) |
Mar 28, 2019 | 65.78 | 66.03 | 64.92 | 65.35 | 104,715 | -0.45(-0.68%) |
Mar 27, 2019 | 66.07 | 66.07 | 65.18 | 65.80 | 134,974 | -0.22(-0.33%) |
Mar 26, 2019 | 66.07 | 66.51 | 65.79 | 66.02 | 137,455 | +0.40(+0.62%) |
Mar 25, 2019 | 65.28 | 65.99 | 65.12 | 65.61 | 89,563 | +0.44(+0.68%) |
Mar 22, 2019 | 66.04 | 66.53 | 65.13 | 65.17 | 165,310 | -0.97(-1.47%) |
Mar 21, 2019 | 65.04 | 66.42 | 65.04 | 66.15 | 172,877 | +1.09(+1.68%) |
Mar 20, 2019 | 64.97 | 65.69 | 64.53 | 65.05 | 167,855 | +0.28(+0.44%) |
Mar 19, 2019 | 65.37 | 65.37 | 64.52 | 64.77 | 119,697 | -0.65(-1.00%) |
Mar 18, 2019 | 65.27 | 65.75 | 64.81 | 65.42 | 193,164 | +0.34(+0.52%) |
Mar 15, 2019 | 64.94 | 65.71 | 64.88 | 65.08 | 422,919 | +0.20(+0.31%) |
Mar 14, 2019 | 65.38 | 65.71 | 64.73 | 64.88 | 152,544 | -0.60(-0.91%) |
Mar 13, 2019 | 65.59 | 65.78 | 65.02 | 65.48 | 174,885 | -0.08(-0.13%) |
Mar 12, 2019 | 65.85 | 66.12 | 65.31 | 65.56 | 135,535 | -0.16(-0.24%) |
Mar 11, 2019 | 64.62 | 65.96 | 64.56 | 65.71 | 188,150 | +1.20(+1.86%) |
Mar 08, 2019 | 64.28 | 64.63 | 63.80 | 64.51 | 119,106 | +0.30(+0.47%) |
Mar 07, 2019 | 63.96 | 64.86 | 63.90 | 64.21 | 140,174 | +0.33(+0.52%) |
Mar 06, 2019 | 64.76 | 64.76 | 63.62 | 63.88 | 160,293 | -0.82(-1.26%) |
Mar 05, 2019 | 65.44 | 65.85 | 64.63 | 64.70 | 102,662 | -0.69(-1.05%) |
Mar 04, 2019 | 64.74 | 65.38 | 64.28 | 65.38 | 190,208 | +0.68(+1.05%) |
Mar 01, 2019 | 65.20 | 65.37 | 64.48 | 64.70 | 272,974 | -0.57(-0.87%) |
Feb 28, 2019 | 64.54 | 65.48 | 64.03 | 65.27 | 199,125 | +0.73(+1.14%) |
Feb 27, 2019 | 64.09 | 64.57 | 63.68 | 64.54 | 172,828 | +0.18(+0.29%) |
Feb 26, 2019 | 66.02 | 66.02 | 63.68 | 64.36 | 166,405 | -0.20(-0.31%) |
Feb 25, 2019 | 65.31 | 65.51 | 64.33 | 64.56 | 195,306 | -0.96(-1.47%) |
Feb 22, 2019 | 64.76 | 65.56 | 64.52 | 65.52 | 117,907 | +0.92(+1.42%) |
Feb 21, 2019 | 63.86 | 64.79 | 63.54 | 64.60 | 108,737 | +0.50(+0.77%) |
Feb 20, 2019 | 63.77 | 64.12 | 63.24 | 64.11 | 177,962 | +0.26(+0.40%) |
Feb 19, 2019 | 63.87 | 63.93 | 63.45 | 63.85 | 137,521 | -0.05(-0.09%) |
Feb 15, 2019 | 63.91 | 64.16 | 63.59 | 63.91 | 166,944 | +0.28(+0.43%) |
Feb 14, 2019 | 63.35 | 63.79 | 63.09 | 63.63 | 182,125 | +0.24(+0.38%) |
Feb 13, 2019 | 63.91 | 64.06 | 63.15 | 63.39 | 135,471 | -0.66(-1.03%) |
Feb 12, 2019 | 63.70 | 64.34 | 63.27 | 64.05 | 217,966 | +0.80(+1.27%) |
Feb 11, 2019 | 63.23 | 63.31 | 62.78 | 63.24 | 135,622 | +0.10(+0.16%) |
Feb 08, 2019 | 62.20 | 63.38 | 62.20 | 63.14 | 112,687 | +0.83(+1.33%) |
Feb 07, 2019 | 61.08 | 62.52 | 60.78 | 62.31 | 243,776 | +1.24(+2.04%) |
Feb 06, 2019 | 61.45 | 61.86 | 60.86 | 61.07 | 125,826 | -0.43(-0.70%) |
Feb 05, 2019 | 61.65 | 61.98 | 61.09 | 61.50 | 116,071 | +0.06(+0.10%) |
Feb 04, 2019 | 61.11 | 61.45 | 60.54 | 61.43 | 107,123 | +0.28(+0.46%) |