Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 65.48 | 65.83 | 63.59 | 63.98 | 4,825,206 | -1.96(-2.98%) |
Jan 30, 2020 | 65.20 | 65.97 | 64.89 | 65.94 | 2,977,423 | -0.07(-0.11%) |
Jan 29, 2020 | 66.97 | 66.99 | 65.98 | 66.02 | 3,456,753 | -0.46(-0.70%) |
Jan 28, 2020 | 66.20 | 66.89 | 65.74 | 66.48 | 4,802,659 | +0.62(+0.94%) |
Jan 27, 2020 | 67.02 | 67.19 | 65.85 | 65.86 | 3,992,434 | -2.64(-3.86%) |
Jan 24, 2020 | 69.52 | 69.52 | 68.09 | 68.51 | 2,281,499 | -0.79(-1.15%) |
Jan 23, 2020 | 68.43 | 69.41 | 67.91 | 69.30 | 2,037,226 | +0.51(+0.74%) |
Jan 22, 2020 | 69.47 | 69.49 | 68.66 | 68.79 | 3,385,929 | -0.21(-0.30%) |
Jan 21, 2020 | 69.16 | 69.35 | 68.49 | 69.00 | 3,522,626 | -0.47(-0.68%) |
Jan 17, 2020 | 69.53 | 70.01 | 69.36 | 69.47 | 5,607,127 | -0.08(-0.12%) |
Jan 16, 2020 | 68.86 | 69.57 | 68.78 | 69.55 | 2,730,458 | +1.08(+1.58%) |
Jan 15, 2020 | 68.66 | 69.03 | 68.17 | 68.47 | 2,651,169 | -0.19(-0.27%) |
Jan 14, 2020 | 68.98 | 69.28 | 68.58 | 68.66 | 2,552,941 | -0.46(-0.67%) |
Jan 13, 2020 | 68.91 | 69.16 | 68.73 | 69.12 | 2,199,377 | +0.40(+0.58%) |
Jan 10, 2020 | 69.62 | 69.65 | 68.62 | 68.72 | 2,943,288 | -0.77(-1.11%) |
Jan 09, 2020 | 69.45 | 69.51 | 68.80 | 69.49 | 2,585,273 | +0.26(+0.37%) |
Jan 08, 2020 | 68.87 | 69.46 | 68.63 | 69.23 | 2,859,786 | +0.24(+0.35%) |
Jan 07, 2020 | 68.36 | 69.18 | 68.21 | 68.99 | 2,795,645 | +0.17(+0.25%) |
Jan 06, 2020 | 67.77 | 68.86 | 67.66 | 68.82 | 4,242,102 | +0.56(+0.82%) |
Jan 03, 2020 | 67.88 | 68.34 | 67.49 | 68.26 | 2,992,214 | -0.95(-1.37%) |
Jan 02, 2020 | 68.39 | 69.23 | 68.13 | 69.20 | 2,835,139 | +1.09(+1.60%) |
Dec 31, 2019 | 68.20 | 68.55 | 67.91 | 68.11 | 1,853,480 | -0.16(-0.24%) |
Dec 30, 2019 | 68.44 | 68.61 | 67.99 | 68.28 | 1,403,930 | -0.06(-0.09%) |
Dec 27, 2019 | 68.65 | 68.66 | 68.18 | 68.34 | 1,111,416 | -0.14(-0.21%) |
Dec 26, 2019 | 68.19 | 68.48 | 67.94 | 68.48 | 982,294 | +0.51(+0.75%) |
Dec 24, 2019 | 68.77 | 68.77 | 67.95 | 67.97 | 548,262 | -0.62(-0.90%) |
Dec 23, 2019 | 68.28 | 68.65 | 68.08 | 68.59 | 1,632,711 | +0.46(+0.68%) |
Dec 20, 2019 | 68.70 | 68.73 | 67.94 | 68.12 | 6,113,070 | +0.16(+0.24%) |
Dec 19, 2019 | 67.94 | 68.13 | 67.63 | 67.96 | 2,493,260 | +0.04(+0.07%) |
Dec 18, 2019 | 68.29 | 68.31 | 67.55 | 67.92 | 2,982,845 | -0.10(-0.14%) |
Dec 17, 2019 | 68.43 | 68.43 | 67.90 | 68.02 | 11,943,029 | -0.01(-0.01%) |
Dec 16, 2019 | 68.39 | 68.74 | 68.02 | 68.02 | 2,548,316 | +0.16(+0.24%) |
Dec 13, 2019 | 68.36 | 68.99 | 67.52 | 67.86 | 3,835,265 | -0.88(-1.29%) |
Dec 12, 2019 | 67.59 | 68.88 | 67.41 | 68.75 | 2,795,080 | +1.11(+1.64%) |
Dec 11, 2019 | 66.89 | 67.68 | 66.59 | 67.64 | 2,504,975 | +1.05(+1.58%) |
Dec 10, 2019 | 66.94 | 67.19 | 66.56 | 66.59 | 4,779,380 | -0.54(-0.81%) |
Dec 09, 2019 | 67.11 | 67.47 | 67.02 | 67.13 | 3,261,516 | +0.06(+0.09%) |
Dec 06, 2019 | 66.90 | 67.17 | 66.66 | 67.07 | 3,457,068 | +0.99(+1.50%) |
Dec 05, 2019 | 66.09 | 66.19 | 65.54 | 66.08 | 3,325,154 | +0.43(+0.65%) |
Dec 04, 2019 | 65.44 | 66.27 | 65.28 | 65.65 | 2,758,166 | +0.80(+1.23%) |
Dec 03, 2019 | 64.91 | 65.08 | 64.22 | 64.85 | 3,104,327 | -0.67(-1.02%) |
Dec 02, 2019 | 66.05 | 66.77 | 65.48 | 65.52 | 2,736,932 | -0.45(-0.68%) |
Nov 29, 2019 | 66.24 | 66.37 | 65.82 | 65.97 | 1,216,769 | -0.52(-0.78%) |
Nov 27, 2019 | 66.48 | 66.57 | 65.98 | 66.49 | 1,684,982 | +0.01(+0.02%) |
Nov 26, 2019 | 66.46 | 66.50 | 66.00 | 66.48 | 2,325,683 | +0.07(+0.10%) |
Nov 25, 2019 | 66.10 | 66.44 | 65.81 | 66.41 | 2,546,661 | +0.62(+0.94%) |
Nov 22, 2019 | 65.82 | 65.87 | 65.41 | 65.79 | 2,715,900 | +0.09(+0.14%) |
Nov 21, 2019 | 65.15 | 65.74 | 64.78 | 65.70 | 2,369,078 | +0.72(+1.11%) |
Nov 20, 2019 | 65.18 | 65.39 | 64.59 | 64.98 | 2,511,773 | -0.47(-0.72%) |
Nov 19, 2019 | 65.72 | 65.72 | 65.06 | 65.45 | 2,388,288 | +0.19(+0.29%) |
Nov 18, 2019 | 65.34 | 65.47 | 64.98 | 65.27 | 1,879,322 | -0.41(-0.63%) |
Nov 15, 2019 | 65.55 | 65.83 | 65.19 | 65.68 | 2,389,315 | +0.71(+1.10%) |
Nov 14, 2019 | 64.61 | 65.43 | 64.55 | 64.96 | 2,240,319 | -0.31(-0.48%) |
Nov 13, 2019 | 65.20 | 65.47 | 64.99 | 65.27 | 3,140,206 | -0.43(-0.66%) |
Nov 12, 2019 | 65.88 | 66.27 | 65.55 | 65.71 | 2,604,086 | +0.23(+0.35%) |
Nov 11, 2019 | 65.02 | 65.55 | 64.91 | 65.48 | 1,886,982 | -0.06(-0.09%) |
Nov 08, 2019 | 65.39 | 65.55 | 65.04 | 65.54 | 2,498,436 | +0.08(+0.12%) |
Nov 07, 2019 | 65.54 | 65.90 | 65.27 | 65.46 | 2,899,234 | +0.17(+0.26%) |
Nov 06, 2019 | 64.87 | 65.87 | 64.64 | 65.29 | 4,543,980 | -0.17(-0.26%) |
Nov 05, 2019 | 63.96 | 65.58 | 63.87 | 65.46 | 7,412,275 | +0.51(+0.78%) |
Nov 04, 2019 | 64.29 | 67.01 | 64.13 | 64.95 | 7,470,121 | +1.27(+1.99%) |
Nov 01, 2019 | 62.64 | 63.69 | 62.51 | 63.69 | 3,266,093 | +1.45(+2.34%) |
Oct 31, 2019 | 62.76 | 63.01 | 61.56 | 62.23 | 3,309,749 | -0.78(-1.24%) |
Oct 30, 2019 | 62.76 | 63.03 | 61.97 | 63.01 | 2,025,093 | +0.15(+0.24%) |
Oct 29, 2019 | 62.59 | 63.18 | 62.55 | 62.86 | 2,746,628 | -0.12(-0.18%) |
Oct 28, 2019 | 63.22 | 63.38 | 62.57 | 62.98 | 2,342,522 | +0.15(+0.24%) |
Oct 25, 2019 | 62.20 | 63.07 | 62.02 | 62.83 | 2,192,838 | +0.83(+1.35%) |
Oct 24, 2019 | 62.76 | 62.81 | 61.60 | 61.99 | 2,018,400 | -0.60(-0.96%) |
Oct 23, 2019 | 62.32 | 62.66 | 62.03 | 62.59 | 2,816,689 | +0.29(+0.47%) |
Oct 22, 2019 | 61.71 | 62.48 | 61.17 | 62.30 | 2,510,719 | +0.71(+1.15%) |
Oct 21, 2019 | 61.26 | 61.88 | 61.16 | 61.59 | 2,646,892 | +0.69(+1.14%) |
Oct 18, 2019 | 60.30 | 61.05 | 60.25 | 60.90 | 4,370,459 | +0.53(+0.88%) |
Oct 17, 2019 | 60.15 | 60.74 | 60.06 | 60.37 | 3,193,171 | +0.65(+1.08%) |
Oct 16, 2019 | 59.82 | 60.40 | 59.69 | 59.72 | 3,137,290 | -0.36(-0.61%) |
Oct 15, 2019 | 59.62 | 60.70 | 59.12 | 60.08 | 5,393,604 | +0.46(+0.77%) |
Oct 14, 2019 | 59.09 | 59.77 | 59.02 | 59.62 | 2,431,359 | +0.15(+0.25%) |
Oct 11, 2019 | 58.77 | 60.35 | 58.52 | 59.47 | 4,213,884 | +1.77(+3.06%) |
Oct 10, 2019 | 56.58 | 58.04 | 56.58 | 57.71 | 3,203,773 | +1.27(+2.25%) |
Oct 09, 2019 | 56.49 | 56.88 | 55.87 | 56.44 | 3,131,675 | +0.41(+0.73%) |
Oct 08, 2019 | 56.56 | 56.78 | 55.98 | 56.03 | 3,091,673 | -1.14(-2.00%) |
Oct 07, 2019 | 57.69 | 58.10 | 57.17 | 57.17 | 2,315,078 | -0.66(-1.14%) |
Oct 04, 2019 | 57.09 | 57.84 | 57.09 | 57.83 | 3,625,234 | +0.70(+1.23%) |
Oct 03, 2019 | 55.98 | 57.16 | 55.71 | 57.13 | 3,755,379 | +0.80(+1.42%) |
Oct 02, 2019 | 57.02 | 57.31 | 55.87 | 56.33 | 4,721,391 | -1.55(-2.68%) |
Oct 01, 2019 | 60.30 | 60.56 | 57.82 | 57.88 | 8,684,982 | -1.43(-2.41%) |
Sep 30, 2019 | 59.10 | 59.62 | 59.10 | 59.31 | 5,698,507 | +0.41(+0.69%) |
Sep 27, 2019 | 57.73 | 59.26 | 56.78 | 58.90 | 7,300,744 | +1.96(+3.44%) |
Sep 26, 2019 | 57.20 | 57.20 | 56.62 | 56.94 | 2,179,614 | -0.24(-0.42%) |
Sep 25, 2019 | 56.68 | 57.30 | 56.55 | 57.18 | 2,704,830 | +0.42(+0.73%) |
Sep 24, 2019 | 57.66 | 57.91 | 56.58 | 56.77 | 4,163,363 | -0.83(-1.45%) |
Sep 23, 2019 | 57.13 | 57.90 | 56.91 | 57.60 | 2,942,757 | -0.02(-0.03%) |
Sep 20, 2019 | 57.97 | 58.32 | 57.23 | 57.62 | 4,660,049 | -0.20(-0.34%) |
Sep 19, 2019 | 57.75 | 58.14 | 57.48 | 57.81 | 2,330,838 | +0.23(+0.40%) |
Sep 18, 2019 | 57.28 | 57.59 | 56.79 | 57.58 | 3,971,570 | -0.04(-0.06%) |
Sep 17, 2019 | 57.93 | 58.02 | 57.09 | 57.62 | 2,502,576 | -0.63(-1.08%) |
Sep 16, 2019 | 58.13 | 58.47 | 57.86 | 58.25 | 2,569,405 | +0.10(+0.17%) |
Sep 13, 2019 | 58.18 | 58.74 | 57.80 | 58.15 | 2,533,718 | +0.75(+1.30%) |
Sep 12, 2019 | 57.66 | 58.12 | 57.14 | 57.41 | 2,714,935 | -0.43(-0.75%) |
Sep 11, 2019 | 57.63 | 57.99 | 56.94 | 57.84 | 3,434,978 | +0.35(+0.60%) |
Sep 10, 2019 | 56.67 | 57.49 | 56.41 | 57.49 | 3,445,827 | +0.91(+1.61%) |
Sep 09, 2019 | 55.48 | 56.67 | 55.36 | 56.58 | 3,951,886 | +1.36(+2.46%) |
Sep 06, 2019 | 55.05 | 55.35 | 54.69 | 55.22 | 2,991,269 | +0.36(+0.66%) |
Sep 05, 2019 | 53.79 | 55.12 | 53.67 | 54.86 | 3,955,786 | +1.98(+3.74%) |
Sep 04, 2019 | 52.45 | 53.07 | 52.45 | 52.88 | 3,704,497 | +1.07(+2.07%) |
Sep 03, 2019 | 52.34 | 52.34 | 51.48 | 51.81 | 3,530,473 | -1.06(-2.00%) |
Aug 30, 2019 | 53.05 | 53.20 | 52.77 | 52.86 | 3,025,988 | +0.40(+0.76%) |
Aug 29, 2019 | 52.06 | 52.66 | 51.87 | 52.46 | 2,619,129 | +1.16(+2.27%) |
Aug 28, 2019 | 50.52 | 51.39 | 50.25 | 51.30 | 1,956,461 | +0.50(+0.98%) |
Aug 27, 2019 | 51.14 | 51.20 | 50.42 | 50.81 | 2,942,881 | -0.01(-0.02%) |
Aug 26, 2019 | 50.97 | 51.30 | 50.33 | 50.81 | 3,601,208 | +0.25(+0.49%) |
Aug 23, 2019 | 51.14 | 51.93 | 50.29 | 50.57 | 4,248,491 | -1.06(-2.06%) |
Aug 22, 2019 | 52.09 | 52.30 | 51.40 | 51.63 | 2,455,330 | -0.23(-0.44%) |
Aug 21, 2019 | 52.17 | 52.21 | 51.72 | 51.86 | 2,982,124 | +0.43(+0.83%) |
Aug 20, 2019 | 51.80 | 51.99 | 51.39 | 51.43 | 2,853,112 | -0.51(-0.97%) |
Aug 19, 2019 | 52.34 | 52.38 | 51.76 | 51.94 | 4,616,331 | +0.56(+1.09%) |
Aug 16, 2019 | 50.45 | 51.53 | 50.36 | 51.38 | 3,756,672 | +1.34(+2.68%) |
Aug 15, 2019 | 50.36 | 50.65 | 49.66 | 50.04 | 4,952,497 | -0.21(-0.42%) |
Aug 14, 2019 | 51.03 | 51.46 | 50.14 | 50.26 | 4,412,237 | -1.80(-3.46%) |
Aug 13, 2019 | 50.77 | 53.24 | 50.70 | 52.06 | 3,897,393 | +0.79(+1.54%) |
Aug 12, 2019 | 52.08 | 52.20 | 51.19 | 51.27 | 2,363,313 | -1.05(-2.00%) |
Aug 09, 2019 | 53.10 | 53.17 | 52.10 | 52.31 | 3,352,330 | -1.13(-2.12%) |
Aug 08, 2019 | 53.01 | 53.51 | 52.57 | 53.45 | 3,658,361 | +1.05(+2.00%) |
Aug 07, 2019 | 52.46 | 52.66 | 51.35 | 52.40 | 4,469,067 | -1.09(-2.04%) |
Aug 06, 2019 | 52.65 | 53.88 | 52.13 | 53.49 | 4,625,875 | +1.20(+2.30%) |
Aug 05, 2019 | 53.07 | 53.30 | 51.93 | 52.29 | 6,428,012 | -1.94(-3.58%) |
Aug 02, 2019 | 54.97 | 54.97 | 53.92 | 54.23 | 5,196,544 | -0.97(-1.75%) |
Aug 01, 2019 | 57.11 | 57.43 | 55.00 | 55.20 | 5,153,328 | -1.86(-3.27%) |
Jul 31, 2019 | 59.19 | 59.19 | 56.23 | 57.06 | 7,490,913 | -2.12(-3.58%) |
Jul 30, 2019 | 58.22 | 59.24 | 57.87 | 59.18 | 2,612,981 | +0.87(+1.49%) |
Jul 29, 2019 | 58.15 | 58.60 | 57.02 | 58.31 | 3,634,368 | -0.32(-0.54%) |
Jul 26, 2019 | 58.84 | 58.93 | 58.28 | 58.63 | 2,333,237 | -0.24(-0.40%) |
Jul 25, 2019 | 58.89 | 59.09 | 58.30 | 58.87 | 2,506,904 | -0.29(-0.49%) |
Jul 24, 2019 | 58.28 | 59.26 | 58.13 | 59.16 | 2,188,005 | +0.36(+0.61%) |
Jul 23, 2019 | 57.87 | 58.81 | 57.61 | 58.80 | 2,402,342 | +1.28(+2.22%) |
Jul 22, 2019 | 57.53 | 57.83 | 57.16 | 57.52 | 2,519,638 | +0.10(+0.17%) |
Jul 19, 2019 | 57.04 | 57.70 | 56.81 | 57.42 | 3,330,386 | +0.93(+1.65%) |
Jul 18, 2019 | 56.70 | 56.85 | 56.26 | 56.49 | 3,609,518 | -0.39(-0.68%) |
Jul 17, 2019 | 58.11 | 58.21 | 56.80 | 56.88 | 2,472,831 | -1.38(-2.37%) |
Jul 16, 2019 | 57.70 | 58.78 | 57.55 | 58.26 | 2,152,145 | +0.48(+0.84%) |
Jul 15, 2019 | 57.93 | 58.02 | 57.42 | 57.77 | 1,839,520 | +0.00(+0.00%) |
Jul 12, 2019 | 56.82 | 58.07 | 56.73 | 57.77 | 2,950,742 | +1.35(+2.38%) |
Jul 11, 2019 | 56.11 | 56.53 | 55.80 | 56.43 | 2,362,640 | +0.40(+0.72%) |
Jul 10, 2019 | 56.91 | 57.04 | 55.86 | 56.02 | 3,096,492 | -0.48(-0.86%) |
Jul 09, 2019 | 56.58 | 56.88 | 56.10 | 56.51 | 2,563,730 | -0.53(-0.93%) |
Jul 08, 2019 | 57.25 | 57.75 | 56.87 | 57.04 | 2,436,999 | -0.48(-0.84%) |
Jul 05, 2019 | 57.58 | 57.86 | 56.46 | 57.52 | 2,589,062 | -0.69(-1.19%) |
Jul 03, 2019 | 58.45 | 58.54 | 57.68 | 58.21 | 1,815,447 | -0.10(-0.17%) |
Jul 02, 2019 | 58.45 | 58.57 | 57.77 | 58.31 | 3,654,856 | -0.36(-0.61%) |
Jul 01, 2019 | 59.72 | 59.87 | 58.43 | 58.67 | 3,298,193 | -0.01(-0.01%) |
Jun 28, 2019 | 58.25 | 58.97 | 58.10 | 58.68 | 8,089,640 | +0.55(+0.94%) |
Jun 27, 2019 | 58.14 | 58.44 | 57.78 | 58.14 | 3,741,939 | +0.22(+0.38%) |
Jun 26, 2019 | 57.63 | 58.14 | 57.48 | 57.92 | 2,959,145 | +0.49(+0.86%) |
Jun 25, 2019 | 57.60 | 57.68 | 57.30 | 57.42 | 2,380,656 | -0.11(-0.18%) |
Jun 24, 2019 | 57.73 | 57.95 | 57.46 | 57.53 | 3,089,464 | -0.19(-0.34%) |
Jun 21, 2019 | 57.61 | 58.14 | 57.34 | 57.72 | 4,953,112 | +0.11(+0.18%) |
Jun 20, 2019 | 56.88 | 57.72 | 56.28 | 57.62 | 4,317,706 | +1.79(+3.20%) |
Jun 19, 2019 | 56.41 | 56.55 | 55.71 | 55.83 | 3,064,418 | -0.42(-0.75%) |
Jun 18, 2019 | 55.55 | 56.69 | 55.37 | 56.25 | 4,408,980 | +1.13(+2.04%) |
Jun 17, 2019 | 55.26 | 55.45 | 54.99 | 55.13 | 3,375,395 | -0.08(-0.14%) |
Jun 14, 2019 | 55.44 | 55.51 | 54.55 | 55.21 | 3,208,841 | -0.38(-0.68%) |
Jun 13, 2019 | 55.56 | 55.73 | 55.19 | 55.58 | 3,141,098 | +0.40(+0.73%) |
Jun 12, 2019 | 55.58 | 55.79 | 54.83 | 55.18 | 4,219,292 | -0.63(-1.13%) |
Jun 11, 2019 | 57.47 | 57.73 | 55.79 | 55.81 | 4,425,734 | -1.03(-1.81%) |
Jun 10, 2019 | 56.43 | 57.34 | 56.31 | 56.84 | 3,405,494 | +0.84(+1.49%) |
Jun 07, 2019 | 55.39 | 56.43 | 55.26 | 56.01 | 3,937,771 | +0.91(+1.64%) |
Jun 06, 2019 | 55.66 | 55.80 | 54.54 | 55.10 | 3,604,021 | -0.56(-1.01%) |
Jun 05, 2019 | 55.47 | 55.88 | 54.83 | 55.66 | 5,789,127 | +0.73(+1.33%) |
Jun 04, 2019 | 54.00 | 55.02 | 53.67 | 54.93 | 3,709,596 | +1.65(+3.10%) |
Jun 03, 2019 | 53.01 | 53.86 | 52.86 | 53.28 | 3,636,162 | +0.30(+0.56%) |
May 31, 2019 | 53.15 | 53.69 | 52.88 | 52.98 | 4,477,392 | -0.84(-1.57%) |
May 30, 2019 | 53.91 | 54.36 | 53.63 | 53.83 | 2,394,552 | +0.18(+0.34%) |
May 29, 2019 | 53.32 | 53.91 | 53.10 | 53.64 | 4,703,701 | -0.18(-0.34%) |
May 28, 2019 | 55.20 | 55.41 | 53.81 | 53.83 | 4,302,294 | -1.17(-2.13%) |
May 24, 2019 | 55.73 | 55.84 | 54.86 | 55.00 | 2,956,427 | -0.13(-0.24%) |
May 23, 2019 | 56.16 | 56.16 | 54.53 | 55.13 | 3,291,585 | -1.75(-3.08%) |
May 22, 2019 | 57.22 | 57.34 | 56.82 | 56.88 | 2,932,870 | -0.58(-1.01%) |
May 21, 2019 | 56.58 | 57.71 | 56.56 | 57.46 | 4,224,596 | +1.26(+2.24%) |
May 20, 2019 | 56.67 | 56.75 | 55.92 | 56.20 | 3,928,094 | -0.81(-1.42%) |
May 17, 2019 | 57.07 | 57.64 | 56.89 | 57.01 | 3,057,506 | -0.74(-1.28%) |
May 16, 2019 | 57.64 | 57.92 | 57.31 | 57.75 | 2,699,116 | +0.53(+0.92%) |
May 15, 2019 | 56.32 | 57.57 | 56.11 | 57.22 | 2,333,692 | +0.35(+0.61%) |
May 14, 2019 | 56.96 | 57.49 | 56.64 | 56.87 | 2,464,221 | +0.45(+0.79%) |
May 13, 2019 | 57.22 | 57.25 | 55.99 | 56.43 | 3,135,711 | -2.00(-3.42%) |
May 10, 2019 | 57.83 | 58.62 | 56.79 | 58.43 | 3,207,118 | +0.11(+0.19%) |
May 09, 2019 | 57.27 | 58.38 | 56.98 | 58.31 | 3,324,719 | +0.45(+0.77%) |
May 08, 2019 | 58.77 | 58.91 | 57.79 | 57.87 | 4,939,727 | -1.08(-1.84%) |
May 07, 2019 | 58.92 | 59.72 | 57.90 | 58.95 | 6,851,285 | -2.29(-3.73%) |
May 06, 2019 | 60.69 | 61.46 | 60.36 | 61.24 | 3,798,960 | -0.83(-1.34%) |
May 03, 2019 | 61.54 | 62.14 | 61.54 | 62.07 | 2,882,465 | +0.87(+1.43%) |
May 02, 2019 | 61.31 | 61.63 | 60.70 | 61.19 | 3,513,524 | -0.16(-0.26%) |
May 01, 2019 | 62.07 | 62.26 | 61.32 | 61.35 | 2,579,508 | -0.62(-1.00%) |
Apr 30, 2019 | 61.89 | 62.02 | 60.79 | 61.97 | 5,504,630 | -0.07(-0.11%) |
Apr 29, 2019 | 62.61 | 62.67 | 61.49 | 62.04 | 3,677,189 | -0.57(-0.91%) |
Apr 26, 2019 | 62.38 | 62.62 | 62.10 | 62.61 | 2,491,714 | +0.38(+0.62%) |
Apr 25, 2019 | 63.04 | 63.04 | 61.80 | 62.22 | 3,218,580 | -1.09(-1.72%) |
Apr 24, 2019 | 63.65 | 63.86 | 63.20 | 63.31 | 3,139,628 | -0.55(-0.86%) |
Apr 23, 2019 | 63.44 | 63.93 | 63.15 | 63.86 | 2,457,569 | +0.38(+0.59%) |
Apr 22, 2019 | 62.95 | 63.69 | 62.68 | 63.49 | 2,815,983 | +0.19(+0.30%) |
Apr 18, 2019 | 63.37 | 63.68 | 63.12 | 63.30 | 3,688,140 | +0.17(+0.28%) |
Apr 17, 2019 | 63.54 | 63.76 | 63.08 | 63.12 | 2,898,678 | +0.11(+0.18%) |
Apr 16, 2019 | 62.89 | 63.10 | 62.73 | 63.01 | 1,920,648 | +0.33(+0.53%) |
Apr 15, 2019 | 62.91 | 62.95 | 62.41 | 62.68 | 1,598,911 | -0.26(-0.42%) |
Apr 12, 2019 | 62.95 | 63.20 | 62.59 | 62.94 | 2,044,600 | +0.56(+0.90%) |
Apr 11, 2019 | 62.21 | 62.49 | 62.03 | 62.38 | 1,706,773 | +0.29(+0.46%) |
Apr 10, 2019 | 62.00 | 62.39 | 61.64 | 62.09 | 2,004,924 | +0.28(+0.45%) |
Apr 09, 2019 | 62.48 | 62.48 | 61.75 | 61.81 | 2,635,620 | -0.79(-1.25%) |
Apr 08, 2019 | 62.42 | 62.62 | 61.79 | 62.60 | 2,694,285 | +0.50(+0.80%) |
Apr 05, 2019 | 62.34 | 62.38 | 61.75 | 62.10 | 2,269,360 | +0.02(+0.03%) |
Apr 04, 2019 | 61.87 | 62.12 | 61.37 | 62.08 | 2,508,797 | +0.31(+0.49%) |
Apr 03, 2019 | 61.45 | 61.97 | 61.10 | 61.78 | 3,340,540 | +0.73(+1.20%) |
Apr 02, 2019 | 61.25 | 61.37 | 60.67 | 61.04 | 3,122,986 | -0.17(-0.29%) |
Apr 01, 2019 | 60.75 | 61.31 | 60.37 | 61.22 | 3,233,271 | +1.45(+2.42%) |
Mar 29, 2019 | 59.56 | 59.81 | 59.29 | 59.77 | 3,476,669 | +0.79(+1.35%) |
Mar 28, 2019 | 58.67 | 59.22 | 58.49 | 58.98 | 2,041,755 | +0.36(+0.61%) |
Mar 27, 2019 | 58.78 | 58.90 | 58.29 | 58.62 | 1,974,737 | -0.11(-0.19%) |
Mar 26, 2019 | 58.58 | 59.04 | 58.35 | 58.73 | 2,369,113 | +0.70(+1.20%) |
Mar 25, 2019 | 58.31 | 58.64 | 57.76 | 58.03 | 4,153,927 | -0.33(-0.57%) |
Mar 22, 2019 | 60.02 | 60.18 | 58.31 | 58.36 | 3,989,079 | -2.10(-3.47%) |
Mar 21, 2019 | 59.37 | 60.59 | 59.20 | 60.46 | 4,128,413 | +0.86(+1.44%) |
Mar 20, 2019 | 59.66 | 60.15 | 59.08 | 59.60 | 4,471,879 | -0.12(-0.20%) |
Mar 19, 2019 | 60.41 | 60.53 | 59.48 | 59.73 | 2,802,976 | -0.32(-0.54%) |
Mar 18, 2019 | 58.87 | 60.15 | 58.87 | 60.05 | 4,514,196 | +1.27(+2.17%) |
Mar 15, 2019 | 58.96 | 59.02 | 58.42 | 58.77 | 12,652,055 | -0.13(-0.22%) |
Mar 14, 2019 | 59.20 | 59.37 | 58.82 | 58.91 | 3,525,177 | -0.38(-0.65%) |
Mar 13, 2019 | 59.09 | 59.64 | 58.98 | 59.29 | 4,545,492 | +0.52(+0.89%) |
Mar 12, 2019 | 58.99 | 59.34 | 58.69 | 58.77 | 3,492,213 | -0.10(-0.18%) |
Mar 11, 2019 | 57.95 | 58.90 | 57.95 | 58.87 | 4,388,297 | +0.73(+1.26%) |
Mar 08, 2019 | 58.00 | 58.33 | 57.53 | 58.14 | 4,440,431 | -0.61(-1.04%) |
Mar 07, 2019 | 59.01 | 59.01 | 57.97 | 58.75 | 4,116,971 | -0.35(-0.59%) |
Mar 06, 2019 | 59.26 | 59.36 | 59.01 | 59.10 | 3,371,382 | -0.03(-0.04%) |
Mar 05, 2019 | 59.33 | 59.52 | 59.11 | 59.12 | 2,759,592 | -0.29(-0.48%) |
Mar 04, 2019 | 60.05 | 60.27 | 58.95 | 59.41 | 3,369,245 | -0.30(-0.50%) |
Mar 01, 2019 | 59.92 | 60.15 | 59.38 | 59.71 | 3,182,373 | +0.22(+0.37%) |
Feb 28, 2019 | 59.70 | 59.79 | 59.32 | 59.49 | 3,008,815 | -0.34(-0.57%) |
Feb 27, 2019 | 59.53 | 59.94 | 59.32 | 59.83 | 1,648,544 | +0.17(+0.29%) |
Feb 26, 2019 | 59.67 | 60.08 | 59.61 | 59.66 | 2,405,471 | -0.36(-0.60%) |
Feb 25, 2019 | 60.23 | 60.49 | 59.86 | 60.01 | 3,191,288 | +0.17(+0.29%) |
Feb 22, 2019 | 59.46 | 59.86 | 59.31 | 59.84 | 2,697,686 | +0.71(+1.20%) |
Feb 21, 2019 | 59.52 | 59.67 | 58.98 | 59.13 | 2,902,711 | -0.73(-1.22%) |
Feb 20, 2019 | 59.38 | 59.98 | 59.25 | 59.87 | 4,409,414 | +0.60(+1.02%) |
Feb 19, 2019 | 59.35 | 59.54 | 58.87 | 59.26 | 2,840,221 | -0.37(-0.61%) |
Feb 15, 2019 | 58.60 | 59.69 | 58.38 | 59.63 | 4,469,070 | +1.60(+2.75%) |
Feb 14, 2019 | 58.98 | 59.03 | 58.02 | 58.03 | 4,994,378 | -1.26(-2.12%) |
Feb 13, 2019 | 59.32 | 59.44 | 58.94 | 59.29 | 3,661,924 | +0.29(+0.50%) |
Feb 12, 2019 | 58.54 | 59.21 | 58.26 | 58.99 | 3,125,089 | +1.00(+1.72%) |
Feb 11, 2019 | 57.95 | 58.15 | 57.63 | 58.00 | 3,120,478 | +0.16(+0.27%) |
Feb 08, 2019 | 57.22 | 57.90 | 56.98 | 57.84 | 5,228,916 | +0.35(+0.60%) |
Feb 07, 2019 | 57.63 | 57.91 | 57.11 | 57.50 | 4,568,462 | -0.58(-1.00%) |
Feb 06, 2019 | 58.13 | 58.27 | 57.42 | 58.08 | 5,730,077 | +0.10(+0.16%) |
Feb 05, 2019 | 57.30 | 58.31 | 56.51 | 57.98 | 7,911,617 | -0.65(-1.11%) |
Feb 04, 2019 | 57.85 | 58.74 | 57.44 | 58.63 | 7,691,413 | +0.87(+1.50%) |