Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 72.42 | 72.85 | 71.83 | 71.85 | 903,571 | -0.45(-0.62%) |
Nov 27, 2019 | 71.93 | 72.55 | 71.70 | 72.30 | 1,559,013 | +0.22(+0.31%) |
Nov 26, 2019 | 71.54 | 72.39 | 71.41 | 72.08 | 4,271,665 | +0.72(+1.00%) |
Nov 25, 2019 | 71.79 | 72.37 | 71.21 | 71.36 | 2,141,526 | -0.23(-0.32%) |
Nov 22, 2019 | 71.96 | 72.16 | 71.19 | 71.59 | 3,192,050 | -0.22(-0.31%) |
Nov 21, 2019 | 72.88 | 72.95 | 71.66 | 71.81 | 2,332,381 | -1.36(-1.86%) |
Nov 20, 2019 | 73.51 | 73.94 | 73.14 | 73.17 | 1,129,856 | -0.35(-0.47%) |
Nov 19, 2019 | 73.53 | 73.75 | 73.01 | 73.51 | 1,164,068 | +0.07(+0.09%) |
Nov 18, 2019 | 73.19 | 73.97 | 73.07 | 73.45 | 1,097,896 | +0.45(+0.61%) |
Nov 15, 2019 | 72.44 | 73.03 | 72.24 | 73.00 | 1,672,714 | +0.57(+0.79%) |
Nov 14, 2019 | 71.94 | 72.45 | 71.67 | 72.43 | 1,550,919 | +0.77(+1.07%) |
Nov 13, 2019 | 70.73 | 71.75 | 70.73 | 71.66 | 1,629,414 | +1.23(+1.75%) |
Nov 12, 2019 | 71.14 | 71.80 | 70.31 | 70.42 | 1,700,263 | -0.63(-0.89%) |
Nov 11, 2019 | 71.02 | 71.45 | 70.64 | 71.06 | 1,014,711 | +0.15(+0.21%) |
Nov 08, 2019 | 70.78 | 71.29 | 70.73 | 70.91 | 1,158,689 | -0.08(-0.11%) |
Nov 07, 2019 | 71.87 | 71.91 | 70.63 | 70.98 | 2,399,442 | -1.27(-1.76%) |
Nov 06, 2019 | 71.79 | 72.42 | 71.79 | 72.26 | 1,466,057 | +0.65(+0.91%) |
Nov 05, 2019 | 73.01 | 73.01 | 70.84 | 71.61 | 2,694,983 | -1.87(-2.55%) |
Nov 04, 2019 | 74.19 | 74.25 | 73.24 | 73.48 | 1,519,609 | -0.94(-1.26%) |
Nov 01, 2019 | 74.87 | 75.31 | 73.89 | 74.42 | 1,504,649 | -0.44(-0.59%) |
Oct 31, 2019 | 75.09 | 75.61 | 74.74 | 74.86 | 1,721,090 | -0.16(-0.21%) |
Oct 30, 2019 | 74.26 | 75.06 | 73.97 | 75.02 | 1,332,477 | +1.08(+1.46%) |
Oct 29, 2019 | 73.62 | 74.24 | 73.46 | 73.94 | 1,860,888 | +0.10(+0.14%) |
Oct 28, 2019 | 73.95 | 74.00 | 73.48 | 73.84 | 1,473,953 | -0.19(-0.26%) |
Oct 25, 2019 | 73.78 | 74.14 | 73.46 | 74.03 | 1,103,496 | +0.08(+0.11%) |
Oct 24, 2019 | 74.17 | 74.40 | 73.36 | 73.95 | 1,416,631 | -0.22(-0.30%) |
Oct 23, 2019 | 74.55 | 74.85 | 72.56 | 74.16 | 3,515,490 | -0.51(-0.68%) |
Oct 22, 2019 | 75.24 | 75.25 | 74.44 | 74.67 | 1,606,727 | -0.24(-0.32%) |
Oct 21, 2019 | 74.39 | 74.93 | 74.06 | 74.91 | 1,574,141 | +0.30(+0.40%) |
Oct 18, 2019 | 73.98 | 74.69 | 73.78 | 74.61 | 1,942,755 | +0.52(+0.71%) |
Oct 17, 2019 | 74.02 | 74.50 | 73.94 | 74.09 | 2,264,538 | -0.23(-0.31%) |
Oct 16, 2019 | 73.99 | 74.34 | 73.30 | 74.32 | 1,349,213 | +0.39(+0.53%) |
Oct 15, 2019 | 73.95 | 74.26 | 73.57 | 73.93 | 2,355,475 | -0.02(-0.02%) |
Oct 14, 2019 | 73.82 | 74.23 | 73.58 | 73.95 | 1,615,811 | -0.04(-0.06%) |
Oct 11, 2019 | 74.41 | 74.71 | 73.50 | 73.99 | 1,538,049 | -0.45(-0.60%) |
Oct 10, 2019 | 73.70 | 74.62 | 73.53 | 74.43 | 1,249,977 | +0.49(+0.66%) |
Oct 09, 2019 | 74.07 | 74.63 | 73.74 | 73.95 | 1,510,990 | +0.03(+0.03%) |
Oct 08, 2019 | 74.04 | 74.58 | 73.56 | 73.92 | 2,306,327 | -0.18(-0.24%) |
Oct 07, 2019 | 73.51 | 74.37 | 73.50 | 74.10 | 1,691,335 | +0.24(+0.33%) |
Oct 04, 2019 | 73.52 | 73.97 | 73.46 | 73.85 | 1,905,921 | +0.33(+0.45%) |
Oct 03, 2019 | 72.57 | 73.66 | 72.46 | 73.52 | 1,703,448 | +0.83(+1.14%) |
Oct 02, 2019 | 72.74 | 73.13 | 71.68 | 72.70 | 2,254,918 | -0.06(-0.08%) |
Oct 01, 2019 | 72.70 | 73.08 | 72.00 | 72.75 | 1,178,601 | -0.08(-0.10%) |
Sep 30, 2019 | 72.82 | 73.22 | 72.72 | 72.83 | 1,740,151 | +0.01(+0.01%) |
Sep 27, 2019 | 72.98 | 73.12 | 72.23 | 72.82 | 1,313,370 | +0.05(+0.07%) |
Sep 26, 2019 | 72.50 | 73.12 | 72.39 | 72.77 | 1,192,708 | +0.56(+0.78%) |
Sep 25, 2019 | 71.80 | 72.39 | 71.71 | 72.21 | 1,152,317 | +0.52(+0.73%) |
Sep 24, 2019 | 71.66 | 72.40 | 71.43 | 71.69 | 1,518,320 | +0.20(+0.28%) |
Sep 23, 2019 | 70.85 | 71.97 | 70.66 | 71.49 | 1,811,141 | +0.05(+0.07%) |
Sep 20, 2019 | 71.98 | 71.98 | 71.24 | 71.44 | 8,979,564 | -0.29(-0.40%) |
Sep 19, 2019 | 71.51 | 72.02 | 71.51 | 71.73 | 1,487,273 | +0.20(+0.28%) |
Sep 18, 2019 | 72.02 | 72.09 | 71.05 | 71.52 | 2,206,031 | -0.50(-0.70%) |
Sep 17, 2019 | 71.54 | 72.25 | 71.17 | 72.03 | 1,979,666 | +0.69(+0.96%) |
Sep 16, 2019 | 70.89 | 71.52 | 70.58 | 71.34 | 1,797,308 | +0.42(+0.59%) |
Sep 13, 2019 | 71.34 | 71.67 | 70.52 | 70.92 | 1,847,534 | -0.68(-0.95%) |
Sep 12, 2019 | 71.80 | 72.20 | 70.73 | 71.60 | 1,639,178 | +0.49(+0.70%) |
Sep 11, 2019 | 70.67 | 71.11 | 69.92 | 71.10 | 1,771,736 | +0.26(+0.37%) |
Sep 10, 2019 | 71.05 | 71.15 | 69.64 | 70.84 | 1,890,608 | -0.55(-0.76%) |
Sep 09, 2019 | 72.57 | 72.58 | 71.30 | 71.39 | 2,605,023 | -1.46(-2.00%) |
Sep 06, 2019 | 72.35 | 73.05 | 72.21 | 72.85 | 1,925,026 | +0.72(+1.00%) |
Sep 05, 2019 | 72.24 | 72.45 | 71.69 | 72.13 | 1,472,230 | -0.25(-0.35%) |
Sep 04, 2019 | 72.31 | 72.44 | 71.81 | 72.38 | 1,627,182 | +0.42(+0.58%) |
Sep 03, 2019 | 71.00 | 72.01 | 70.98 | 71.96 | 1,865,871 | +0.86(+1.22%) |
Aug 30, 2019 | 70.88 | 71.23 | 70.48 | 71.10 | 1,800,323 | +0.41(+0.58%) |
Aug 29, 2019 | 70.33 | 70.80 | 70.03 | 70.69 | 1,042,667 | +0.54(+0.77%) |
Aug 28, 2019 | 70.33 | 70.50 | 69.91 | 70.15 | 2,085,859 | -0.13(-0.18%) |
Aug 27, 2019 | 70.45 | 70.65 | 70.07 | 70.27 | 2,304,733 | +0.14(+0.20%) |
Aug 26, 2019 | 69.78 | 70.13 | 69.18 | 70.13 | 2,060,218 | +0.72(+1.04%) |
Aug 23, 2019 | 69.59 | 70.29 | 69.23 | 69.41 | 2,793,536 | -0.21(-0.30%) |
Aug 22, 2019 | 69.39 | 69.69 | 68.93 | 69.62 | 989,863 | +0.31(+0.45%) |
Aug 21, 2019 | 69.12 | 69.50 | 68.79 | 69.31 | 745,833 | +0.16(+0.23%) |
Aug 20, 2019 | 69.58 | 69.71 | 69.02 | 69.15 | 1,273,550 | -0.28(-0.40%) |
Aug 19, 2019 | 68.78 | 69.54 | 68.39 | 69.43 | 1,235,767 | +0.95(+1.38%) |
Aug 16, 2019 | 68.24 | 68.77 | 67.94 | 68.48 | 1,309,142 | +0.41(+0.60%) |
Aug 15, 2019 | 67.20 | 68.26 | 67.03 | 68.07 | 1,529,055 | +1.12(+1.67%) |
Aug 14, 2019 | 67.98 | 68.08 | 66.93 | 66.95 | 1,093,104 | -0.90(-1.32%) |
Aug 13, 2019 | 68.03 | 68.10 | 66.73 | 67.85 | 1,597,338 | -0.28(-0.41%) |
Aug 12, 2019 | 68.10 | 68.56 | 67.72 | 68.13 | 905,519 | -0.04(-0.06%) |
Aug 09, 2019 | 67.75 | 68.31 | 67.15 | 68.17 | 2,312,130 | +0.36(+0.53%) |
Aug 08, 2019 | 67.02 | 67.88 | 66.28 | 67.81 | 1,587,769 | +0.89(+1.33%) |
Aug 07, 2019 | 66.30 | 67.46 | 65.36 | 66.92 | 1,371,335 | +0.54(+0.81%) |
Aug 06, 2019 | 65.70 | 66.60 | 65.20 | 66.38 | 1,545,851 | +0.81(+1.23%) |
Aug 05, 2019 | 67.51 | 67.56 | 64.99 | 65.58 | 1,875,131 | -1.93(-2.86%) |
Aug 02, 2019 | 66.78 | 68.03 | 66.58 | 67.51 | 1,849,561 | +0.75(+1.13%) |
Aug 01, 2019 | 66.11 | 67.09 | 65.01 | 66.75 | 2,762,422 | +0.58(+0.87%) |
Jul 31, 2019 | 67.04 | 68.68 | 66.12 | 66.17 | 2,943,726 | -0.55(-0.82%) |
Jul 30, 2019 | 66.73 | 67.62 | 66.44 | 66.72 | 2,108,108 | -0.06(-0.09%) |
Jul 29, 2019 | 66.06 | 67.16 | 66.05 | 66.78 | 1,766,885 | +0.88(+1.34%) |
Jul 26, 2019 | 65.62 | 66.01 | 65.48 | 65.90 | 1,537,684 | +0.39(+0.59%) |
Jul 25, 2019 | 65.27 | 65.63 | 64.81 | 65.51 | 1,794,886 | +0.56(+0.87%) |
Jul 24, 2019 | 65.52 | 65.58 | 64.90 | 64.95 | 1,721,402 | -0.44(-0.68%) |
Jul 23, 2019 | 64.49 | 65.42 | 64.07 | 65.39 | 1,173,830 | +0.91(+1.40%) |
Jul 22, 2019 | 64.75 | 64.98 | 64.39 | 64.49 | 1,571,420 | -0.23(-0.35%) |
Jul 19, 2019 | 66.08 | 66.33 | 64.53 | 64.71 | 1,445,647 | -1.21(-1.83%) |
Jul 18, 2019 | 65.90 | 66.14 | 65.21 | 65.92 | 848,009 | -0.04(-0.06%) |
Jul 17, 2019 | 66.25 | 66.52 | 65.28 | 65.96 | 1,356,810 | -0.18(-0.27%) |
Jul 16, 2019 | 66.23 | 66.42 | 65.90 | 66.14 | 873,770 | -0.23(-0.35%) |
Jul 15, 2019 | 66.26 | 66.76 | 65.89 | 66.37 | 947,017 | +0.23(+0.36%) |
Jul 12, 2019 | 66.63 | 66.63 | 66.04 | 66.14 | 1,119,822 | -0.37(-0.55%) |
Jul 11, 2019 | 66.96 | 66.98 | 65.95 | 66.51 | 1,852,963 | -0.23(-0.35%) |
Jul 10, 2019 | 66.64 | 66.99 | 66.32 | 66.74 | 1,433,996 | +0.21(+0.32%) |
Jul 09, 2019 | 66.06 | 66.66 | 65.80 | 66.53 | 1,292,583 | +0.41(+0.62%) |
Jul 08, 2019 | 65.47 | 66.18 | 65.43 | 66.12 | 956,427 | +0.76(+1.17%) |
Jul 05, 2019 | 65.33 | 65.55 | 64.28 | 65.36 | 762,285 | -0.35(-0.54%) |
Jul 03, 2019 | 65.18 | 65.90 | 65.10 | 65.71 | 631,859 | +0.76(+1.18%) |
Jul 02, 2019 | 64.04 | 65.19 | 64.04 | 64.95 | 1,509,754 | +1.08(+1.69%) |
Jul 01, 2019 | 64.06 | 64.09 | 62.77 | 63.87 | 1,063,787 | +0.18(+0.29%) |
Jun 28, 2019 | 63.48 | 64.30 | 63.44 | 63.68 | 2,306,288 | +0.26(+0.41%) |
Jun 27, 2019 | 63.39 | 64.15 | 63.13 | 63.42 | 1,044,681 | +0.44(+0.70%) |
Jun 26, 2019 | 63.97 | 64.03 | 62.47 | 62.98 | 1,871,558 | -1.05(-1.64%) |
Jun 25, 2019 | 65.23 | 65.57 | 63.97 | 64.03 | 1,148,372 | -1.13(-1.74%) |
Jun 24, 2019 | 65.22 | 65.31 | 64.69 | 65.16 | 954,097 | +0.20(+0.31%) |
Jun 21, 2019 | 65.80 | 65.90 | 64.51 | 64.96 | 3,320,116 | -0.67(-1.01%) |
Jun 20, 2019 | 65.49 | 66.16 | 65.48 | 65.63 | 1,502,285 | +0.33(+0.51%) |
Jun 19, 2019 | 64.69 | 65.53 | 64.53 | 65.29 | 1,279,478 | +0.32(+0.49%) |
Jun 18, 2019 | 65.93 | 66.03 | 64.43 | 64.98 | 1,741,732 | -0.52(-0.79%) |
Jun 17, 2019 | 65.34 | 65.89 | 65.19 | 65.49 | 1,150,760 | +0.34(+0.52%) |
Jun 14, 2019 | 64.94 | 65.37 | 64.77 | 65.15 | 1,385,583 | +0.27(+0.42%) |
Jun 13, 2019 | 64.55 | 64.88 | 64.43 | 64.88 | 1,352,726 | +0.23(+0.36%) |
Jun 12, 2019 | 64.79 | 65.21 | 64.25 | 64.64 | 1,199,867 | -0.12(-0.19%) |
Jun 11, 2019 | 64.89 | 64.96 | 64.16 | 64.77 | 873,050 | -0.02(-0.04%) |
Jun 10, 2019 | 64.98 | 64.98 | 64.04 | 64.79 | 1,393,140 | -0.12(-0.19%) |
Jun 07, 2019 | 65.02 | 65.38 | 64.76 | 64.92 | 887,566 | +0.16(+0.24%) |
Jun 06, 2019 | 64.39 | 64.94 | 64.14 | 64.76 | 1,089,410 | +0.45(+0.70%) |
Jun 05, 2019 | 63.34 | 64.41 | 62.85 | 64.31 | 2,249,551 | +1.47(+2.34%) |
Jun 04, 2019 | 63.39 | 63.44 | 62.21 | 62.84 | 1,961,923 | -0.63(-1.00%) |
Jun 03, 2019 | 63.89 | 64.24 | 62.98 | 63.47 | 1,831,378 | -0.27(-0.43%) |
May 31, 2019 | 63.44 | 64.34 | 62.89 | 63.74 | 2,013,811 | +0.62(+0.99%) |
May 30, 2019 | 63.10 | 63.47 | 62.93 | 63.12 | 1,400,411 | +0.12(+0.20%) |
May 29, 2019 | 63.62 | 63.77 | 62.68 | 63.00 | 2,154,033 | -0.45(-0.71%) |
May 28, 2019 | 64.58 | 64.79 | 63.44 | 63.44 | 1,991,136 | -0.82(-1.27%) |
May 24, 2019 | 64.42 | 64.64 | 64.19 | 64.26 | 927,446 | +0.07(+0.10%) |
May 23, 2019 | 63.69 | 64.20 | 63.55 | 64.19 | 1,061,667 | +0.39(+0.61%) |
May 22, 2019 | 63.55 | 63.94 | 63.29 | 63.80 | 674,771 | +0.23(+0.37%) |
May 21, 2019 | 63.27 | 63.94 | 63.27 | 63.57 | 932,074 | +0.51(+0.81%) |
May 20, 2019 | 63.75 | 63.98 | 62.70 | 63.06 | 960,138 | -0.72(-1.14%) |
May 17, 2019 | 63.69 | 64.09 | 63.40 | 63.79 | 1,410,088 | -0.16(-0.25%) |
May 16, 2019 | 63.00 | 64.15 | 63.00 | 63.94 | 1,135,354 | +0.52(+0.81%) |
May 15, 2019 | 63.20 | 63.76 | 63.11 | 63.43 | 666,677 | +0.32(+0.50%) |
May 14, 2019 | 63.19 | 63.53 | 62.99 | 63.11 | 970,449 | -0.02(-0.04%) |
May 13, 2019 | 62.98 | 63.27 | 62.44 | 63.14 | 1,176,821 | +0.01(+0.01%) |
May 10, 2019 | 62.20 | 63.37 | 62.20 | 63.13 | 984,743 | +0.84(+1.35%) |
May 09, 2019 | 61.93 | 62.33 | 61.48 | 62.29 | 925,829 | +0.32(+0.51%) |
May 08, 2019 | 62.33 | 62.87 | 61.92 | 61.97 | 964,253 | -0.27(-0.44%) |
May 07, 2019 | 63.28 | 63.44 | 61.85 | 62.25 | 1,010,615 | -1.20(-1.89%) |
May 06, 2019 | 63.63 | 63.81 | 63.19 | 63.44 | 1,115,622 | -0.32(-0.50%) |
May 03, 2019 | 63.73 | 63.91 | 63.15 | 63.76 | 2,236,874 | +0.16(+0.25%) |
May 02, 2019 | 63.70 | 64.48 | 63.17 | 63.60 | 1,089,633 | -0.10(-0.16%) |
May 01, 2019 | 63.49 | 64.68 | 63.49 | 63.70 | 1,494,857 | +0.08(+0.13%) |
Apr 30, 2019 | 62.78 | 63.84 | 62.50 | 63.62 | 1,821,900 | +0.93(+1.49%) |
Apr 29, 2019 | 63.23 | 63.66 | 62.60 | 62.69 | 832,957 | -0.75(-1.18%) |
Apr 26, 2019 | 63.58 | 63.75 | 63.15 | 63.44 | 1,005,163 | +0.19(+0.30%) |
Apr 25, 2019 | 62.52 | 63.43 | 62.40 | 63.25 | 923,890 | +0.42(+0.66%) |
Apr 24, 2019 | 62.64 | 63.14 | 62.24 | 62.83 | 1,478,769 | +0.42(+0.68%) |
Apr 23, 2019 | 62.00 | 62.55 | 61.76 | 62.40 | 1,212,507 | +0.66(+1.07%) |
Apr 22, 2019 | 62.19 | 62.30 | 61.01 | 61.75 | 1,854,080 | -0.75(-1.20%) |
Apr 18, 2019 | 61.82 | 62.59 | 61.53 | 62.50 | 1,903,301 | +0.65(+1.05%) |
Apr 17, 2019 | 63.03 | 63.14 | 61.64 | 61.85 | 2,301,940 | -1.20(-1.90%) |
Apr 16, 2019 | 64.59 | 64.59 | 62.72 | 63.05 | 2,081,447 | -1.56(-2.41%) |
Apr 15, 2019 | 64.55 | 64.64 | 64.06 | 64.60 | 2,151,774 | +0.12(+0.19%) |
Apr 12, 2019 | 63.69 | 64.49 | 63.20 | 64.48 | 1,993,030 | +0.63(+0.99%) |
Apr 11, 2019 | 63.68 | 64.04 | 63.46 | 63.84 | 2,314,564 | +0.28(+0.45%) |
Apr 10, 2019 | 63.06 | 63.59 | 62.79 | 63.56 | 2,097,338 | +0.80(+1.27%) |
Apr 09, 2019 | 63.01 | 63.10 | 62.55 | 62.76 | 1,053,716 | -0.14(-0.23%) |
Apr 08, 2019 | 62.85 | 63.13 | 62.50 | 62.90 | 998,967 | -0.04(-0.07%) |
Apr 05, 2019 | 62.65 | 63.06 | 62.46 | 62.95 | 914,593 | +0.27(+0.44%) |
Apr 04, 2019 | 62.91 | 62.91 | 62.26 | 62.67 | 915,804 | -0.09(-0.15%) |
Apr 03, 2019 | 62.81 | 63.06 | 62.35 | 62.76 | 1,541,036 | -0.25(-0.40%) |
Apr 02, 2019 | 62.51 | 63.17 | 61.80 | 63.01 | 2,000,434 | +0.59(+0.95%) |
Apr 01, 2019 | 62.46 | 62.70 | 61.39 | 62.42 | 1,760,018 | -0.28(-0.45%) |
Mar 29, 2019 | 62.85 | 63.01 | 62.47 | 62.70 | 2,397,354 | -0.26(-0.41%) |
Mar 28, 2019 | 62.69 | 62.99 | 62.28 | 62.96 | 1,220,205 | +0.54(+0.87%) |
Mar 27, 2019 | 62.90 | 62.90 | 61.98 | 62.42 | 1,384,448 | -0.13(-0.21%) |
Mar 26, 2019 | 62.22 | 62.59 | 62.07 | 62.55 | 1,414,100 | +0.56(+0.90%) |
Mar 25, 2019 | 62.08 | 62.31 | 61.73 | 62.00 | 965,596 | +0.06(+0.09%) |
Mar 22, 2019 | 62.03 | 63.03 | 61.94 | 61.94 | 1,783,541 | +0.15(+0.24%) |
Mar 21, 2019 | 60.62 | 61.90 | 60.58 | 61.79 | 1,403,391 | +0.97(+1.59%) |
Mar 20, 2019 | 60.69 | 61.25 | 60.13 | 60.82 | 1,462,804 | +0.10(+0.16%) |
Mar 19, 2019 | 61.06 | 61.26 | 60.52 | 60.72 | 1,745,220 | -0.40(-0.65%) |
Mar 18, 2019 | 61.84 | 62.07 | 60.76 | 61.12 | 1,648,199 | -0.64(-1.04%) |
Mar 15, 2019 | 62.01 | 62.17 | 61.51 | 61.77 | 2,924,166 | -0.25(-0.40%) |
Mar 14, 2019 | 61.83 | 62.01 | 61.58 | 62.01 | 1,599,355 | +0.12(+0.20%) |
Mar 13, 2019 | 62.07 | 62.50 | 61.86 | 61.89 | 1,454,322 | -0.12(-0.19%) |
Mar 12, 2019 | 61.55 | 62.10 | 61.44 | 62.01 | 1,963,635 | +0.50(+0.82%) |
Mar 11, 2019 | 61.05 | 61.58 | 60.69 | 61.50 | 1,538,401 | +0.66(+1.09%) |
Mar 08, 2019 | 60.68 | 61.12 | 60.41 | 60.84 | 1,158,337 | +0.17(+0.29%) |
Mar 07, 2019 | 60.86 | 61.30 | 60.45 | 60.67 | 1,721,109 | -0.10(-0.16%) |
Mar 06, 2019 | 61.15 | 61.29 | 60.75 | 60.77 | 1,289,086 | -0.31(-0.51%) |
Mar 05, 2019 | 61.07 | 61.52 | 61.00 | 61.08 | 1,547,547 | -0.04(-0.07%) |
Mar 04, 2019 | 60.91 | 61.24 | 60.48 | 61.12 | 2,184,990 | +0.40(+0.65%) |
Mar 01, 2019 | 60.85 | 60.87 | 60.01 | 60.72 | 1,663,793 | -0.16(-0.26%) |
Feb 28, 2019 | 60.51 | 61.70 | 60.36 | 60.88 | 3,426,229 | +0.30(+0.49%) |
Feb 27, 2019 | 60.53 | 60.84 | 60.20 | 60.58 | 1,359,412 | -0.32(-0.53%) |
Feb 26, 2019 | 60.91 | 61.05 | 60.50 | 60.91 | 1,216,226 | +0.18(+0.30%) |
Feb 25, 2019 | 61.44 | 61.52 | 60.64 | 60.72 | 1,563,830 | -0.60(-0.98%) |
Feb 22, 2019 | 61.14 | 61.49 | 60.77 | 61.33 | 1,688,848 | +0.31(+0.50%) |
Feb 21, 2019 | 59.72 | 61.05 | 59.53 | 61.02 | 1,800,589 | +0.97(+1.62%) |
Feb 20, 2019 | 60.66 | 60.68 | 59.38 | 60.05 | 2,286,279 | -0.70(-1.16%) |
Feb 19, 2019 | 60.37 | 60.79 | 60.34 | 60.75 | 1,686,718 | +0.26(+0.44%) |
Feb 15, 2019 | 60.91 | 60.92 | 60.29 | 60.48 | 2,383,004 | +0.07(+0.12%) |
Feb 14, 2019 | 60.61 | 60.70 | 60.17 | 60.41 | 1,255,237 | -0.14(-0.23%) |
Feb 13, 2019 | 59.72 | 60.62 | 59.59 | 60.55 | 1,509,137 | +0.62(+1.03%) |
Feb 12, 2019 | 60.64 | 60.64 | 59.78 | 59.93 | 2,442,968 | -0.76(-1.25%) |
Feb 11, 2019 | 60.71 | 61.01 | 60.47 | 60.69 | 1,921,560 | +0.02(+0.03%) |
Feb 08, 2019 | 60.55 | 61.01 | 60.44 | 60.67 | 2,051,843 | -0.08(-0.14%) |
Feb 07, 2019 | 60.20 | 60.83 | 59.87 | 60.76 | 1,779,295 | +0.45(+0.74%) |
Feb 06, 2019 | 60.16 | 60.32 | 59.85 | 60.31 | 1,443,144 | +0.04(+0.07%) |
Feb 05, 2019 | 59.76 | 60.31 | 59.34 | 60.27 | 1,614,814 | +0.13(+0.22%) |
Feb 04, 2019 | 59.17 | 60.15 | 59.00 | 60.14 | 1,833,498 | +0.64(+1.07%) |
Feb 01, 2019 | 60.14 | 60.26 | 58.48 | 59.50 | 1,849,829 | -0.45(-0.74%) |
Jan 31, 2019 | 58.99 | 60.04 | 58.66 | 59.95 | 2,909,656 | +0.46(+0.78%) |
Jan 30, 2019 | 59.56 | 60.05 | 59.16 | 59.49 | 3,019,463 | -0.31(-0.51%) |
Jan 29, 2019 | 59.01 | 59.80 | 59.01 | 59.79 | 2,380,459 | +0.54(+0.91%) |
Jan 28, 2019 | 58.15 | 59.26 | 58.15 | 59.25 | 1,993,685 | +0.87(+1.49%) |
Jan 25, 2019 | 58.22 | 58.56 | 58.07 | 58.39 | 2,651,467 | +0.26(+0.45%) |
Jan 24, 2019 | 58.10 | 58.31 | 57.51 | 58.12 | 1,113,489 | +0.01(+0.01%) |
Jan 23, 2019 | 57.95 | 58.33 | 57.79 | 58.11 | 2,782,768 | -0.05(-0.09%) |
Jan 22, 2019 | 57.90 | 58.19 | 57.54 | 58.16 | 2,248,860 | +0.23(+0.40%) |
Jan 18, 2019 | 57.97 | 58.10 | 57.42 | 57.93 | 2,108,246 | +0.17(+0.30%) |
Jan 17, 2019 | 57.02 | 57.78 | 57.02 | 57.76 | 3,248,937 | +0.69(+1.20%) |
Jan 16, 2019 | 56.45 | 57.16 | 56.02 | 57.07 | 2,318,666 | +0.51(+0.91%) |
Jan 15, 2019 | 55.98 | 56.76 | 55.93 | 56.56 | 1,639,974 | +0.69(+1.23%) |
Jan 14, 2019 | 55.58 | 56.11 | 55.32 | 55.87 | 1,924,981 | +0.07(+0.12%) |
Jan 11, 2019 | 55.60 | 56.00 | 55.45 | 55.81 | 1,943,997 | +0.12(+0.21%) |
Jan 10, 2019 | 54.98 | 55.81 | 54.63 | 55.69 | 1,466,892 | +0.90(+1.64%) |
Jan 09, 2019 | 54.93 | 54.96 | 54.26 | 54.79 | 1,355,083 | +0.00(+0.00%) |
Jan 08, 2019 | 53.97 | 54.87 | 53.86 | 54.79 | 2,478,792 | +1.01(+1.87%) |
Jan 07, 2019 | 53.51 | 54.16 | 53.42 | 53.78 | 2,169,201 | +0.45(+0.84%) |
Jan 04, 2019 | 53.15 | 53.87 | 53.01 | 53.34 | 1,770,186 | +0.33(+0.62%) |
Jan 03, 2019 | 52.60 | 53.75 | 52.60 | 53.01 | 2,111,790 | +0.33(+0.63%) |
Jan 02, 2019 | 54.05 | 54.06 | 52.39 | 52.68 | 1,573,546 | -1.86(-3.41%) |
Dec 31, 2018 | 54.35 | 54.54 | 53.49 | 54.54 | 1,532,346 | +0.26(+0.47%) |
Dec 28, 2018 | 54.64 | 54.97 | 53.60 | 54.28 | 1,706,879 | +0.15(+0.27%) |
Dec 27, 2018 | 53.31 | 54.13 | 52.40 | 54.13 | 2,257,745 | +0.52(+0.98%) |
Dec 26, 2018 | 52.31 | 53.61 | 51.76 | 53.61 | 1,960,314 | +1.43(+2.73%) |
Dec 24, 2018 | 55.10 | 55.26 | 52.18 | 52.18 | 892,551 | -2.92(-5.29%) |
Dec 21, 2018 | 55.82 | 57.41 | 55.08 | 55.10 | 4,568,924 | -0.72(-1.29%) |
Dec 20, 2018 | 56.01 | 56.48 | 55.35 | 55.82 | 2,169,368 | -0.09(-0.16%) |
Dec 19, 2018 | 56.26 | 56.85 | 55.62 | 55.91 | 1,879,202 | -0.07(-0.13%) |
Dec 18, 2018 | 55.89 | 56.54 | 55.57 | 55.98 | 2,175,795 | +0.48(+0.86%) |
Dec 17, 2018 | 57.48 | 57.71 | 55.37 | 55.51 | 2,560,077 | -1.80(-3.15%) |
Dec 14, 2018 | 57.25 | 57.50 | 57.01 | 57.31 | 2,114,348 | -0.07(-0.11%) |
Dec 13, 2018 | 57.06 | 57.84 | 57.06 | 57.38 | 2,362,965 | +0.43(+0.75%) |
Dec 12, 2018 | 58.83 | 58.99 | 56.87 | 56.95 | 2,190,468 | -1.57(-2.69%) |
Dec 11, 2018 | 58.87 | 59.08 | 58.49 | 58.52 | 1,540,877 | -0.07(-0.13%) |
Dec 10, 2018 | 58.92 | 58.95 | 57.75 | 58.60 | 2,191,049 | -0.13(-0.22%) |
Dec 07, 2018 | 59.32 | 59.51 | 58.44 | 58.73 | 2,579,904 | -0.80(-1.35%) |
Dec 06, 2018 | 57.73 | 59.61 | 57.03 | 59.53 | 3,164,266 | +1.55(+2.67%) |
Dec 04, 2018 | 58.79 | 58.94 | 57.84 | 57.98 | 2,510,346 | -0.92(-1.56%) |