Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 73.68 | 73.80 | 72.81 | 73.44 | 1,001,032 | -0.36(-0.49%) |
Oct 30, 2019 | 73.72 | 73.83 | 72.94 | 73.80 | 943,652 | -0.05(-0.07%) |
Oct 29, 2019 | 72.76 | 74.34 | 72.65 | 73.84 | 1,148,319 | +0.02(+0.03%) |
Oct 28, 2019 | 73.38 | 74.22 | 73.38 | 73.83 | 1,179,889 | +0.74(+1.01%) |
Oct 25, 2019 | 72.42 | 73.65 | 71.87 | 73.09 | 861,294 | +0.38(+0.52%) |
Oct 24, 2019 | 72.74 | 72.82 | 72.19 | 72.71 | 1,632,310 | +0.02(+0.03%) |
Oct 23, 2019 | 72.73 | 73.57 | 72.40 | 72.69 | 1,885,911 | +0.28(+0.39%) |
Oct 22, 2019 | 73.37 | 74.00 | 72.36 | 72.41 | 1,369,799 | -0.77(-1.05%) |
Oct 21, 2019 | 72.59 | 73.20 | 72.41 | 73.18 | 1,794,300 | +0.88(+1.22%) |
Oct 18, 2019 | 71.74 | 72.54 | 71.52 | 72.29 | 2,188,615 | -0.34(-0.47%) |
Oct 17, 2019 | 73.38 | 73.92 | 72.61 | 72.63 | 1,709,303 | -0.34(-0.46%) |
Oct 16, 2019 | 73.00 | 73.56 | 72.67 | 72.97 | 2,477,216 | -0.47(-0.63%) |
Oct 15, 2019 | 73.49 | 74.03 | 73.37 | 73.44 | 881,603 | +0.55(+0.76%) |
Oct 14, 2019 | 72.88 | 73.49 | 72.70 | 72.88 | 871,978 | -0.12(-0.16%) |
Oct 11, 2019 | 73.36 | 73.88 | 72.94 | 73.00 | 1,255,220 | +1.26(+1.76%) |
Oct 10, 2019 | 71.19 | 72.16 | 71.19 | 71.74 | 1,506,381 | +0.51(+0.72%) |
Oct 09, 2019 | 70.82 | 71.59 | 70.42 | 71.23 | 1,568,091 | +0.95(+1.35%) |
Oct 08, 2019 | 71.71 | 71.71 | 69.54 | 70.28 | 3,130,485 | -2.53(-3.48%) |
Oct 07, 2019 | 73.05 | 73.38 | 72.36 | 72.81 | 1,098,992 | -0.76(-1.03%) |
Oct 04, 2019 | 71.82 | 73.59 | 71.80 | 73.56 | 1,330,312 | +1.95(+2.72%) |
Oct 03, 2019 | 71.14 | 71.62 | 70.26 | 71.61 | 1,977,704 | +0.50(+0.71%) |
Oct 02, 2019 | 72.05 | 72.26 | 70.67 | 71.11 | 2,095,136 | -1.44(-1.99%) |
Oct 01, 2019 | 74.16 | 74.54 | 72.31 | 72.56 | 2,291,121 | -1.74(-2.34%) |
Sep 30, 2019 | 74.00 | 74.76 | 74.00 | 74.29 | 1,767,704 | +0.39(+0.53%) |
Sep 27, 2019 | 74.51 | 74.79 | 73.44 | 73.90 | 1,695,076 | -0.13(-0.17%) |
Sep 26, 2019 | 73.96 | 74.45 | 73.61 | 74.02 | 1,373,394 | +0.18(+0.25%) |
Sep 25, 2019 | 73.57 | 74.06 | 72.70 | 73.84 | 1,872,634 | +0.35(+0.47%) |
Sep 24, 2019 | 75.74 | 75.83 | 73.17 | 73.49 | 4,463,127 | -2.02(-2.68%) |
Sep 23, 2019 | 74.95 | 75.83 | 74.75 | 75.51 | 2,308,931 | +0.09(+0.12%) |
Sep 20, 2019 | 75.67 | 76.17 | 75.37 | 75.43 | 4,771,291 | -0.10(-0.13%) |
Sep 19, 2019 | 75.05 | 75.60 | 74.80 | 75.52 | 1,839,317 | +0.48(+0.64%) |
Sep 18, 2019 | 73.87 | 75.04 | 73.28 | 75.04 | 2,060,618 | +1.13(+1.53%) |
Sep 17, 2019 | 74.44 | 74.46 | 73.79 | 73.91 | 2,814,651 | -0.73(-0.97%) |
Sep 16, 2019 | 74.80 | 74.91 | 73.97 | 74.63 | 2,971,341 | -0.73(-0.96%) |
Sep 13, 2019 | 75.06 | 75.50 | 74.66 | 75.36 | 2,763,414 | +0.32(+0.43%) |
Sep 12, 2019 | 74.50 | 75.54 | 74.21 | 75.04 | 4,144,927 | +0.56(+0.75%) |
Sep 11, 2019 | 72.62 | 74.50 | 72.62 | 74.48 | 2,900,097 | +2.15(+2.97%) |
Sep 10, 2019 | 71.10 | 72.58 | 70.90 | 72.33 | 2,933,705 | +0.57(+0.80%) |
Sep 09, 2019 | 71.96 | 72.16 | 71.27 | 71.76 | 3,098,041 | -0.10(-0.13%) |
Sep 06, 2019 | 71.29 | 71.94 | 71.29 | 71.86 | 3,222,588 | +0.74(+1.03%) |
Sep 05, 2019 | 69.30 | 71.31 | 69.30 | 71.12 | 3,098,910 | +2.57(+3.75%) |
Sep 04, 2019 | 68.63 | 68.90 | 67.68 | 68.55 | 1,881,958 | +0.44(+0.64%) |
Sep 03, 2019 | 68.39 | 68.72 | 67.22 | 68.11 | 2,302,909 | -0.68(-0.98%) |
Aug 30, 2019 | 69.12 | 70.09 | 68.51 | 68.79 | 2,435,728 | +0.40(+0.58%) |
Aug 29, 2019 | 68.50 | 68.97 | 68.18 | 68.39 | 1,665,465 | +0.74(+1.09%) |
Aug 28, 2019 | 67.00 | 67.97 | 66.56 | 67.66 | 1,730,409 | +0.45(+0.66%) |
Aug 27, 2019 | 67.77 | 68.04 | 66.86 | 67.21 | 2,100,846 | -0.15(-0.23%) |
Aug 26, 2019 | 67.82 | 68.33 | 66.55 | 67.37 | 1,888,849 | +0.09(+0.13%) |
Aug 23, 2019 | 69.17 | 69.33 | 66.99 | 67.28 | 3,090,790 | -2.12(-3.05%) |
Aug 22, 2019 | 70.09 | 70.40 | 68.93 | 69.40 | 1,699,414 | -0.45(-0.64%) |
Aug 21, 2019 | 69.61 | 69.97 | 68.87 | 69.85 | 1,961,383 | +1.04(+1.52%) |
Aug 20, 2019 | 69.09 | 69.90 | 68.78 | 68.80 | 2,244,434 | -0.61(-0.88%) |
Aug 19, 2019 | 69.58 | 69.92 | 69.17 | 69.41 | 2,119,564 | +0.65(+0.94%) |
Aug 16, 2019 | 67.62 | 68.86 | 66.71 | 68.76 | 3,480,498 | +1.44(+2.14%) |
Aug 15, 2019 | 69.59 | 70.28 | 67.16 | 67.32 | 6,926,888 | +3.87(+6.10%) |
Aug 14, 2019 | 64.41 | 64.83 | 63.22 | 63.45 | 3,626,955 | -1.98(-3.03%) |
Aug 13, 2019 | 64.73 | 66.54 | 64.33 | 65.43 | 3,277,425 | +0.98(+1.52%) |
Aug 12, 2019 | 66.00 | 66.15 | 64.33 | 64.46 | 1,890,951 | -1.94(-2.93%) |
Aug 09, 2019 | 66.69 | 66.69 | 65.61 | 66.40 | 1,929,107 | -0.82(-1.22%) |
Aug 08, 2019 | 66.20 | 67.24 | 65.88 | 67.22 | 2,082,159 | +1.47(+2.24%) |
Aug 07, 2019 | 64.69 | 66.04 | 64.31 | 65.75 | 2,246,099 | +0.30(+0.46%) |
Aug 06, 2019 | 64.24 | 65.47 | 63.89 | 65.45 | 2,518,351 | +1.74(+2.73%) |
Aug 05, 2019 | 64.66 | 64.98 | 63.52 | 63.71 | 3,382,458 | -2.15(-3.26%) |
Aug 02, 2019 | 66.87 | 66.88 | 65.35 | 65.86 | 2,898,003 | -1.09(-1.63%) |
Aug 01, 2019 | 67.36 | 68.38 | 66.16 | 66.95 | 2,578,197 | -0.19(-0.29%) |
Jul 31, 2019 | 67.90 | 68.35 | 66.67 | 67.15 | 3,975,710 | -0.72(-1.05%) |
Jul 30, 2019 | 66.99 | 67.89 | 65.88 | 67.86 | 2,968,616 | -0.21(-0.31%) |
Jul 29, 2019 | 67.23 | 68.20 | 67.12 | 68.08 | 2,842,745 | +0.84(+1.25%) |
Jul 26, 2019 | 67.84 | 67.90 | 67.09 | 67.23 | 2,473,252 | -0.34(-0.50%) |
Jul 25, 2019 | 67.48 | 67.73 | 67.28 | 67.57 | 1,968,887 | +0.26(+0.39%) |
Jul 24, 2019 | 66.99 | 67.31 | 66.38 | 67.31 | 3,297,939 | -0.30(-0.44%) |
Jul 23, 2019 | 67.14 | 67.88 | 66.90 | 67.61 | 3,415,600 | +0.77(+1.16%) |
Jul 22, 2019 | 66.66 | 67.20 | 66.23 | 66.84 | 3,207,951 | +0.38(+0.57%) |
Jul 19, 2019 | 68.28 | 68.28 | 66.36 | 66.46 | 2,785,225 | -1.38(-2.04%) |
Jul 18, 2019 | 67.73 | 68.31 | 67.39 | 67.84 | 2,804,452 | +0.52(+0.78%) |
Jul 17, 2019 | 68.02 | 68.26 | 67.32 | 67.32 | 2,483,269 | -0.35(-0.51%) |
Jul 16, 2019 | 67.72 | 68.07 | 67.07 | 67.67 | 3,170,611 | -0.58(-0.85%) |
Jul 15, 2019 | 68.70 | 68.70 | 67.22 | 68.25 | 4,088,593 | -1.06(-1.54%) |
Jul 12, 2019 | 68.96 | 69.91 | 68.52 | 69.31 | 2,628,102 | -0.09(-0.13%) |
Jul 11, 2019 | 71.36 | 71.37 | 69.15 | 69.40 | 6,783,618 | -1.58(-2.22%) |
Jul 10, 2019 | 71.18 | 71.53 | 70.75 | 70.98 | 1,845,403 | -0.08(-0.11%) |
Jul 09, 2019 | 71.09 | 71.67 | 70.72 | 71.05 | 2,162,705 | -0.38(-0.53%) |
Jul 08, 2019 | 73.07 | 73.51 | 71.10 | 71.43 | 2,292,110 | -1.85(-2.52%) |
Jul 05, 2019 | 73.85 | 73.98 | 72.84 | 73.28 | 1,543,431 | -1.02(-1.37%) |
Jul 03, 2019 | 73.39 | 74.42 | 73.23 | 74.30 | 1,191,969 | +1.15(+1.57%) |
Jul 02, 2019 | 73.38 | 73.70 | 72.80 | 73.14 | 1,940,251 | -0.16(-0.22%) |
Jul 01, 2019 | 73.13 | 73.42 | 72.48 | 73.31 | 2,849,077 | +1.23(+1.71%) |
Jun 28, 2019 | 70.72 | 72.11 | 70.56 | 72.08 | 3,273,400 | +1.43(+2.02%) |
Jun 27, 2019 | 70.03 | 70.73 | 69.69 | 70.65 | 1,533,514 | +1.01(+1.46%) |
Jun 26, 2019 | 70.12 | 70.64 | 69.54 | 69.63 | 1,640,781 | -0.36(-0.51%) |
Jun 25, 2019 | 70.65 | 71.07 | 69.89 | 69.99 | 1,388,587 | -0.61(-0.86%) |
Jun 24, 2019 | 70.78 | 71.12 | 69.75 | 70.60 | 1,296,613 | -0.19(-0.27%) |
Jun 21, 2019 | 70.60 | 70.99 | 70.03 | 70.79 | 3,207,511 | +0.02(+0.03%) |
Jun 20, 2019 | 70.68 | 70.87 | 69.85 | 70.77 | 2,152,582 | +0.65(+0.92%) |
Jun 19, 2019 | 69.39 | 70.20 | 69.39 | 70.13 | 1,985,635 | +0.71(+1.03%) |
Jun 18, 2019 | 68.34 | 69.71 | 68.12 | 69.41 | 2,434,976 | +1.56(+2.30%) |
Jun 17, 2019 | 67.81 | 68.15 | 67.46 | 67.85 | 1,190,524 | +0.31(+0.46%) |
Jun 14, 2019 | 67.87 | 68.00 | 67.32 | 67.54 | 1,660,372 | -0.32(-0.47%) |
Jun 13, 2019 | 68.11 | 68.25 | 67.46 | 67.86 | 1,954,829 | +0.01(+0.01%) |
Jun 12, 2019 | 67.65 | 67.85 | 66.54 | 67.85 | 1,602,454 | +0.19(+0.29%) |
Jun 11, 2019 | 69.74 | 70.08 | 67.39 | 67.66 | 1,811,155 | -0.19(-0.28%) |
Jun 10, 2019 | 67.26 | 68.10 | 66.95 | 67.85 | 1,530,266 | +0.74(+1.11%) |
Jun 07, 2019 | 67.28 | 67.78 | 66.92 | 67.11 | 1,603,186 | +0.35(+0.52%) |
Jun 06, 2019 | 66.14 | 67.25 | 66.14 | 66.76 | 2,557,819 | +0.78(+1.19%) |
Jun 05, 2019 | 66.23 | 66.61 | 65.53 | 65.98 | 2,371,574 | +0.39(+0.59%) |
Jun 04, 2019 | 65.31 | 65.64 | 64.10 | 65.59 | 4,561,216 | +0.93(+1.43%) |
Jun 03, 2019 | 64.71 | 65.73 | 64.50 | 64.66 | 2,652,787 | -0.06(-0.09%) |
May 31, 2019 | 63.94 | 65.21 | 63.78 | 64.72 | 2,931,111 | +0.15(+0.24%) |
May 30, 2019 | 65.24 | 65.54 | 64.41 | 64.57 | 3,053,965 | -0.40(-0.61%) |
May 29, 2019 | 64.28 | 65.63 | 64.28 | 64.96 | 3,856,044 | +0.21(+0.33%) |
May 28, 2019 | 66.05 | 66.47 | 64.63 | 64.75 | 3,092,106 | -1.24(-1.87%) |
May 24, 2019 | 65.77 | 67.46 | 65.72 | 65.99 | 3,991,441 | +0.64(+0.97%) |
May 23, 2019 | 64.85 | 65.49 | 63.74 | 65.35 | 5,551,357 | -0.26(-0.40%) |
May 22, 2019 | 65.80 | 66.26 | 65.17 | 65.61 | 5,164,809 | -0.34(-0.51%) |
May 21, 2019 | 66.96 | 67.99 | 65.88 | 65.95 | 4,069,568 | -0.59(-0.88%) |
May 20, 2019 | 66.28 | 67.54 | 66.26 | 66.54 | 4,174,691 | -0.17(-0.26%) |
May 17, 2019 | 66.06 | 67.44 | 65.82 | 66.71 | 4,077,324 | -0.18(-0.27%) |
May 16, 2019 | 65.25 | 67.01 | 65.25 | 66.89 | 4,732,033 | +1.60(+2.45%) |
May 15, 2019 | 65.02 | 67.47 | 63.94 | 65.29 | 15,044,705 | -8.08(-11.01%) |
May 14, 2019 | 71.84 | 74.01 | 71.72 | 73.37 | 2,634,076 | +2.09(+2.94%) |
May 13, 2019 | 73.12 | 73.27 | 70.69 | 71.28 | 3,674,929 | -3.15(-4.23%) |
May 10, 2019 | 73.98 | 74.46 | 71.52 | 74.42 | 2,952,245 | +0.10(+0.13%) |
May 09, 2019 | 73.04 | 74.38 | 72.25 | 74.33 | 1,779,345 | +0.38(+0.51%) |
May 08, 2019 | 74.11 | 74.61 | 73.49 | 73.95 | 2,324,314 | -0.06(-0.08%) |
May 07, 2019 | 75.86 | 76.03 | 73.39 | 74.01 | 1,794,492 | -2.59(-3.38%) |
May 06, 2019 | 74.92 | 76.65 | 74.53 | 76.59 | 1,682,774 | +0.06(+0.08%) |
May 03, 2019 | 75.85 | 76.80 | 75.85 | 76.54 | 1,349,991 | +1.05(+1.39%) |
May 02, 2019 | 74.72 | 75.62 | 74.47 | 75.48 | 980,832 | +0.70(+0.94%) |
May 01, 2019 | 75.76 | 76.18 | 74.60 | 74.78 | 1,117,383 | -0.99(-1.31%) |
Apr 30, 2019 | 74.75 | 75.86 | 74.69 | 75.77 | 1,788,356 | +1.13(+1.51%) |
Apr 29, 2019 | 74.78 | 75.72 | 74.63 | 74.64 | 2,256,063 | -0.09(-0.12%) |
Apr 26, 2019 | 74.31 | 74.77 | 73.65 | 74.73 | 1,666,795 | +0.68(+0.91%) |
Apr 25, 2019 | 72.65 | 74.36 | 72.34 | 74.06 | 1,534,744 | +0.90(+1.23%) |
Apr 24, 2019 | 73.21 | 73.97 | 72.81 | 73.16 | 2,012,556 | +0.22(+0.30%) |
Apr 23, 2019 | 71.70 | 74.13 | 71.20 | 72.94 | 4,772,873 | -0.01(-0.01%) |
Apr 22, 2019 | 73.29 | 74.06 | 72.52 | 72.95 | 2,088,589 | -0.58(-0.79%) |
Apr 18, 2019 | 73.10 | 73.88 | 72.69 | 73.52 | 2,977,523 | +0.71(+0.98%) |
Apr 17, 2019 | 75.44 | 75.60 | 71.87 | 72.81 | 4,513,476 | -2.05(-2.73%) |
Apr 16, 2019 | 78.01 | 78.15 | 74.51 | 74.86 | 3,565,317 | -2.75(-3.54%) |
Apr 15, 2019 | 78.19 | 78.31 | 77.13 | 77.61 | 1,685,824 | -0.56(-0.72%) |
Apr 12, 2019 | 78.60 | 79.21 | 78.09 | 78.17 | 1,294,151 | -0.10(-0.12%) |
Apr 11, 2019 | 79.04 | 79.07 | 78.08 | 78.26 | 1,110,035 | -0.58(-0.73%) |
Apr 10, 2019 | 78.62 | 79.38 | 78.62 | 78.84 | 1,018,254 | +0.25(+0.32%) |
Apr 09, 2019 | 78.73 | 78.88 | 78.45 | 78.59 | 1,299,893 | -0.26(-0.33%) |
Apr 08, 2019 | 78.74 | 78.87 | 77.79 | 78.85 | 811,434 | +0.21(+0.27%) |
Apr 05, 2019 | 78.37 | 79.07 | 78.23 | 78.64 | 1,556,877 | +0.62(+0.79%) |
Apr 04, 2019 | 79.00 | 79.20 | 77.65 | 78.02 | 2,258,562 | -1.07(-1.35%) |
Apr 03, 2019 | 78.71 | 79.17 | 78.63 | 79.09 | 2,218,068 | +0.77(+0.99%) |
Apr 02, 2019 | 78.87 | 78.92 | 78.22 | 78.32 | 1,246,327 | -0.41(-0.51%) |
Apr 01, 2019 | 78.15 | 78.93 | 78.15 | 78.73 | 1,577,473 | +1.30(+1.68%) |
Mar 29, 2019 | 77.22 | 77.71 | 77.02 | 77.43 | 1,645,496 | +0.66(+0.85%) |
Mar 28, 2019 | 76.48 | 76.86 | 75.82 | 76.77 | 1,677,174 | +0.67(+0.89%) |
Mar 27, 2019 | 77.55 | 77.81 | 75.99 | 76.10 | 1,501,234 | -1.59(-2.05%) |
Mar 26, 2019 | 77.44 | 78.07 | 77.19 | 77.69 | 1,482,573 | +1.09(+1.42%) |
Mar 25, 2019 | 76.19 | 76.92 | 75.77 | 76.60 | 958,174 | +0.51(+0.67%) |
Mar 22, 2019 | 78.55 | 78.68 | 76.07 | 76.09 | 1,490,507 | -2.90(-3.67%) |
Mar 21, 2019 | 77.59 | 79.25 | 77.59 | 78.99 | 1,024,194 | +1.04(+1.33%) |
Mar 20, 2019 | 78.30 | 78.46 | 77.30 | 77.95 | 1,835,705 | -0.27(-0.34%) |
Mar 19, 2019 | 78.29 | 78.77 | 78.06 | 78.22 | 1,217,251 | +0.22(+0.28%) |
Mar 18, 2019 | 78.12 | 78.31 | 77.54 | 78.00 | 1,613,099 | -0.13(-0.16%) |
Mar 15, 2019 | 77.89 | 78.44 | 77.86 | 78.12 | 2,075,166 | +0.47(+0.61%) |
Mar 14, 2019 | 77.12 | 77.71 | 77.12 | 77.65 | 1,316,801 | +0.46(+0.60%) |
Mar 13, 2019 | 77.28 | 77.78 | 77.08 | 77.19 | 1,587,396 | +0.19(+0.25%) |
Mar 12, 2019 | 76.66 | 77.19 | 76.25 | 77.00 | 1,590,652 | +0.61(+0.79%) |
Mar 11, 2019 | 75.41 | 76.55 | 75.39 | 76.39 | 1,257,068 | +1.27(+1.69%) |
Mar 08, 2019 | 75.31 | 75.37 | 74.56 | 75.12 | 1,539,921 | -0.72(-0.95%) |
Mar 07, 2019 | 75.80 | 76.20 | 75.15 | 75.84 | 1,887,409 | -0.02(-0.03%) |
Mar 06, 2019 | 76.89 | 77.04 | 75.84 | 75.86 | 1,817,186 | -0.95(-1.24%) |
Mar 05, 2019 | 77.08 | 77.09 | 76.45 | 76.81 | 1,445,957 | -0.38(-0.49%) |
Mar 04, 2019 | 78.51 | 78.76 | 76.61 | 77.19 | 3,325,675 | -1.07(-1.37%) |
Mar 01, 2019 | 77.06 | 78.46 | 77.06 | 78.26 | 1,687,747 | +1.73(+2.27%) |
Feb 28, 2019 | 76.27 | 76.82 | 75.99 | 76.52 | 1,769,350 | +0.02(+0.03%) |
Feb 27, 2019 | 75.38 | 76.63 | 75.38 | 76.50 | 1,302,198 | +0.84(+1.11%) |
Feb 26, 2019 | 76.30 | 76.36 | 75.54 | 75.67 | 2,068,517 | -0.76(-1.00%) |
Feb 25, 2019 | 76.00 | 76.91 | 75.96 | 76.43 | 1,949,599 | +0.89(+1.17%) |
Feb 22, 2019 | 75.29 | 75.58 | 74.97 | 75.54 | 2,904,195 | +0.51(+0.68%) |
Feb 21, 2019 | 74.82 | 75.70 | 73.69 | 75.03 | 3,696,640 | -0.65(-0.85%) |
Feb 20, 2019 | 74.68 | 75.90 | 74.49 | 75.68 | 2,151,977 | +1.00(+1.34%) |
Feb 19, 2019 | 75.14 | 75.45 | 74.57 | 74.67 | 3,080,536 | -0.75(-1.00%) |
Feb 15, 2019 | 74.78 | 75.44 | 74.63 | 75.43 | 1,992,741 | +1.23(+1.66%) |
Feb 14, 2019 | 74.17 | 74.44 | 73.71 | 74.19 | 1,679,792 | -0.22(-0.30%) |
Feb 13, 2019 | 74.53 | 74.65 | 73.92 | 74.41 | 1,428,800 | +0.17(+0.23%) |
Feb 12, 2019 | 73.98 | 74.41 | 73.62 | 74.24 | 2,121,568 | +0.95(+1.30%) |
Feb 11, 2019 | 73.21 | 73.59 | 72.97 | 73.29 | 1,056,796 | +0.27(+0.37%) |
Feb 08, 2019 | 72.31 | 73.03 | 72.02 | 73.02 | 1,368,219 | +0.45(+0.62%) |
Feb 07, 2019 | 72.94 | 73.33 | 72.12 | 72.57 | 1,723,911 | -0.93(-1.27%) |
Feb 06, 2019 | 73.32 | 73.88 | 73.21 | 73.50 | 1,561,309 | -0.01(-0.01%) |
Feb 05, 2019 | 73.02 | 73.70 | 73.01 | 73.51 | 1,641,947 | +0.27(+0.37%) |
Feb 04, 2019 | 73.38 | 73.43 | 72.56 | 73.24 | 2,327,846 | -0.01(-0.01%) |
Feb 01, 2019 | 73.36 | 73.78 | 72.84 | 73.25 | 1,395,106 | -0.01(-0.01%) |
Jan 31, 2019 | 72.45 | 73.51 | 71.93 | 73.26 | 3,037,766 | +0.59(+0.81%) |
Jan 30, 2019 | 71.03 | 72.82 | 70.78 | 72.67 | 1,743,464 | +1.81(+2.56%) |
Jan 29, 2019 | 70.99 | 71.34 | 70.51 | 70.86 | 1,748,649 | +0.28(+0.40%) |
Jan 28, 2019 | 70.09 | 70.59 | 69.75 | 70.58 | 1,795,528 | -0.37(-0.52%) |
Jan 25, 2019 | 70.12 | 71.02 | 69.90 | 70.95 | 2,299,604 | +1.42(+2.04%) |
Jan 24, 2019 | 68.84 | 69.55 | 68.77 | 69.53 | 1,567,118 | +0.51(+0.74%) |
Jan 23, 2019 | 69.31 | 70.18 | 68.14 | 69.02 | 2,128,415 | +0.32(+0.46%) |
Jan 22, 2019 | 68.82 | 68.86 | 67.88 | 68.70 | 2,047,812 | -0.59(-0.85%) |
Jan 18, 2019 | 68.67 | 69.66 | 68.25 | 69.29 | 1,610,719 | +1.07(+1.57%) |
Jan 17, 2019 | 67.20 | 68.63 | 67.20 | 68.22 | 1,272,006 | +0.76(+1.13%) |
Jan 16, 2019 | 68.22 | 68.52 | 67.41 | 67.46 | 1,530,677 | -0.55(-0.81%) |
Jan 15, 2019 | 67.38 | 68.15 | 67.06 | 68.01 | 1,848,372 | +0.82(+1.22%) |
Jan 14, 2019 | 67.16 | 67.71 | 67.11 | 67.19 | 2,265,838 | -0.61(-0.90%) |
Jan 11, 2019 | 66.75 | 67.83 | 66.41 | 67.80 | 1,256,830 | +0.46(+0.69%) |
Jan 10, 2019 | 66.52 | 67.38 | 66.08 | 67.33 | 1,122,066 | +0.63(+0.94%) |
Jan 09, 2019 | 65.70 | 67.10 | 65.50 | 66.71 | 2,535,348 | +1.37(+2.09%) |
Jan 08, 2019 | 65.11 | 65.71 | 64.25 | 65.34 | 1,638,182 | +0.94(+1.47%) |
Jan 07, 2019 | 63.23 | 64.95 | 63.20 | 64.40 | 3,351,958 | +1.34(+2.12%) |
Jan 04, 2019 | 61.74 | 63.53 | 61.74 | 63.06 | 3,242,617 | +2.11(+3.46%) |
Jan 03, 2019 | 63.12 | 63.37 | 59.72 | 60.95 | 5,589,067 | -2.33(-3.68%) |
Jan 02, 2019 | 64.06 | 64.13 | 62.90 | 63.28 | 2,157,707 | -1.71(-2.62%) |
Dec 31, 2018 | 63.91 | 65.00 | 63.91 | 64.98 | 1,632,001 | +1.44(+2.27%) |
Dec 28, 2018 | 64.52 | 64.66 | 63.30 | 63.54 | 2,001,150 | -0.34(-0.54%) |
Dec 27, 2018 | 61.98 | 63.90 | 61.50 | 63.88 | 1,722,342 | +0.90(+1.43%) |
Dec 26, 2018 | 60.47 | 63.02 | 60.31 | 62.98 | 1,770,979 | +2.76(+4.58%) |
Dec 24, 2018 | 60.47 | 61.14 | 59.79 | 60.22 | 1,736,253 | -0.60(-0.98%) |
Dec 21, 2018 | 62.67 | 63.64 | 60.75 | 60.82 | 4,873,560 | -1.83(-2.91%) |
Dec 20, 2018 | 63.74 | 63.86 | 62.07 | 62.64 | 3,690,310 | -1.58(-2.45%) |
Dec 19, 2018 | 65.60 | 66.39 | 63.24 | 64.22 | 2,941,167 | -1.11(-1.71%) |
Dec 18, 2018 | 65.77 | 66.33 | 64.76 | 65.33 | 2,194,821 | +0.13(+0.21%) |
Dec 17, 2018 | 66.41 | 66.91 | 64.77 | 65.20 | 2,332,874 | -1.45(-2.18%) |
Dec 14, 2018 | 67.67 | 67.85 | 66.43 | 66.65 | 2,063,336 | -1.71(-2.50%) |
Dec 13, 2018 | 69.32 | 69.84 | 68.13 | 68.36 | 2,290,095 | -0.59(-0.85%) |
Dec 12, 2018 | 69.35 | 70.19 | 68.80 | 68.95 | 2,958,479 | +0.67(+0.99%) |
Dec 11, 2018 | 68.96 | 69.61 | 67.94 | 68.27 | 2,998,091 | +0.44(+0.65%) |
Dec 10, 2018 | 67.68 | 67.95 | 65.89 | 67.83 | 2,442,615 | +0.33(+0.48%) |
Dec 07, 2018 | 68.91 | 69.27 | 66.93 | 67.50 | 2,273,343 | -1.60(-2.31%) |
Dec 06, 2018 | 68.42 | 69.12 | 67.17 | 69.10 | 3,648,495 | -0.96(-1.37%) |
Dec 04, 2018 | 71.78 | 72.18 | 69.79 | 70.06 | 4,437,208 | -1.69(-2.36%) |
Dec 03, 2018 | 70.46 | 71.87 | 70.33 | 71.75 | 4,397,661 | +2.23(+3.21%) |
Nov 30, 2018 | 68.83 | 69.81 | 68.55 | 69.52 | 2,372,102 | +0.75(+1.09%) |
Nov 29, 2018 | 68.45 | 69.36 | 68.45 | 68.77 | 2,674,156 | +0.09(+0.13%) |
Nov 28, 2018 | 67.09 | 68.69 | 66.72 | 68.69 | 2,704,057 | +2.04(+3.06%) |
Nov 27, 2018 | 66.18 | 66.80 | 66.02 | 66.65 | 2,636,621 | +0.11(+0.16%) |
Nov 26, 2018 | 66.25 | 66.59 | 65.72 | 66.54 | 2,493,043 | +1.00(+1.52%) |
Nov 23, 2018 | 64.42 | 65.93 | 64.42 | 65.54 | 1,430,088 | +0.47(+0.72%) |
Nov 21, 2018 | 65.07 | 65.07 | 65.07 | 0 | +0.19(+0.30%) | |
Nov 20, 2018 | 63.66 | 65.76 | 62.39 | 64.88 | 8,520,195 | +4.72(+7.84%) |
Nov 19, 2018 | 62.14 | 62.42 | 59.96 | 60.16 | 3,528,994 | -2.29(-3.66%) |
Nov 16, 2018 | 61.86 | 63.04 | 61.86 | 62.45 | 3,083,816 | +0.26(+0.42%) |
Nov 15, 2018 | 60.85 | 62.41 | 60.10 | 62.19 | 4,002,509 | +1.20(+1.97%) |
Nov 14, 2018 | 62.11 | 62.31 | 60.81 | 60.99 | 5,049,908 | -0.84(-1.35%) |
Nov 13, 2018 | 62.07 | 62.91 | 61.44 | 61.83 | 2,306,598 | -0.15(-0.25%) |
Nov 12, 2018 | 63.57 | 63.66 | 61.93 | 61.98 | 3,121,967 | -2.66(-4.12%) |
Nov 09, 2018 | 64.96 | 65.11 | 64.09 | 64.64 | 2,678,163 | -0.50(-0.77%) |
Nov 08, 2018 | 65.33 | 65.69 | 64.75 | 65.14 | 2,544,028 | -0.45(-0.69%) |
Nov 07, 2018 | 63.91 | 65.71 | 63.69 | 65.59 | 2,781,947 | +2.19(+3.46%) |
Nov 06, 2018 | 63.46 | 63.82 | 63.10 | 63.40 | 2,380,277 | +0.07(+0.11%) |
Nov 05, 2018 | 63.45 | 63.80 | 62.68 | 63.33 | 2,266,972 | -0.02(-0.03%) |
Nov 02, 2018 | 63.23 | 64.01 | 62.88 | 63.35 | 2,364,505 | +0.68(+1.09%) |