Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 75.22 | 76.05 | 75.22 | 75.51 | 1,180,400 | +0.19(+0.26%) |
Dec 30, 2019 | 76.29 | 76.60 | 75.18 | 75.32 | 999,818 | -0.92(-1.21%) |
Dec 27, 2019 | 75.89 | 76.61 | 75.86 | 76.24 | 941,786 | +0.36(+0.47%) |
Dec 26, 2019 | 75.78 | 76.25 | 75.58 | 75.88 | 694,292 | +0.53(+0.71%) |
Dec 24, 2019 | 75.44 | 75.99 | 75.13 | 75.35 | 445,496 | -0.22(-0.30%) |
Dec 23, 2019 | 74.36 | 75.77 | 74.24 | 75.57 | 963,458 | +1.41(+1.90%) |
Dec 20, 2019 | 73.35 | 74.43 | 73.00 | 74.16 | 1,829,173 | +0.30(+0.41%) |
Dec 19, 2019 | 72.58 | 74.22 | 72.27 | 73.86 | 1,179,758 | +1.29(+1.78%) |
Dec 18, 2019 | 72.13 | 72.71 | 71.82 | 72.57 | 1,884,505 | +0.34(+0.47%) |
Dec 17, 2019 | 72.77 | 72.77 | 71.72 | 72.23 | 1,429,970 | -0.33(-0.45%) |
Dec 16, 2019 | 73.85 | 73.99 | 72.31 | 72.56 | 1,854,666 | -0.39(-0.53%) |
Dec 13, 2019 | 73.27 | 74.77 | 72.48 | 72.95 | 1,421,900 | +0.02(+0.03%) |
Dec 12, 2019 | 72.94 | 74.15 | 72.26 | 72.93 | 4,371,371 | +0.23(+0.32%) |
Dec 11, 2019 | 72.85 | 73.80 | 72.46 | 72.70 | 2,980,867 | +0.41(+0.56%) |
Dec 10, 2019 | 72.86 | 73.03 | 72.05 | 72.29 | 2,540,999 | -0.51(-0.71%) |
Dec 09, 2019 | 74.74 | 75.32 | 72.62 | 72.80 | 3,565,136 | -2.15(-2.87%) |
Dec 06, 2019 | 75.22 | 75.71 | 74.72 | 74.96 | 1,223,673 | +0.71(+0.95%) |
Dec 05, 2019 | 74.47 | 74.74 | 73.91 | 74.25 | 1,050,924 | +0.02(+0.03%) |
Dec 04, 2019 | 74.51 | 75.61 | 74.17 | 74.23 | 915,553 | +0.09(+0.12%) |
Dec 03, 2019 | 74.25 | 74.35 | 72.86 | 74.14 | 1,341,694 | -1.16(-1.55%) |
Dec 02, 2019 | 76.47 | 77.96 | 75.27 | 75.31 | 1,035,942 | -0.95(-1.25%) |
Nov 29, 2019 | 76.53 | 76.76 | 75.25 | 76.26 | 623,530 | -0.50(-0.66%) |
Nov 27, 2019 | 77.83 | 77.95 | 76.42 | 76.76 | 794,042 | -0.99(-1.27%) |
Nov 26, 2019 | 78.61 | 79.35 | 77.69 | 77.75 | 1,019,379 | -0.84(-1.07%) |
Nov 25, 2019 | 77.79 | 79.30 | 77.48 | 78.59 | 1,306,175 | +1.10(+1.42%) |
Nov 22, 2019 | 77.43 | 77.70 | 76.73 | 77.49 | 671,026 | +0.44(+0.57%) |
Nov 21, 2019 | 77.12 | 77.93 | 76.37 | 77.06 | 1,097,161 | +0.42(+0.54%) |
Nov 20, 2019 | 76.74 | 77.02 | 75.81 | 76.64 | 1,060,263 | -0.20(-0.27%) |
Nov 19, 2019 | 76.77 | 77.18 | 76.08 | 76.84 | 722,726 | +0.29(+0.38%) |
Nov 18, 2019 | 77.26 | 77.43 | 76.29 | 76.55 | 909,689 | -0.91(-1.18%) |
Nov 15, 2019 | 76.96 | 77.79 | 76.58 | 77.46 | 824,848 | +1.23(+1.62%) |
Nov 14, 2019 | 75.88 | 76.29 | 75.54 | 76.23 | 736,019 | +0.24(+0.32%) |
Nov 13, 2019 | 75.47 | 76.30 | 75.16 | 75.99 | 971,523 | -0.03(-0.04%) |
Nov 12, 2019 | 75.82 | 76.80 | 75.67 | 76.02 | 840,440 | -0.15(-0.19%) |
Nov 11, 2019 | 75.59 | 76.50 | 75.05 | 76.16 | 1,390,995 | -0.25(-0.33%) |
Nov 08, 2019 | 76.17 | 76.73 | 75.44 | 76.41 | 1,075,824 | +0.24(+0.32%) |
Nov 07, 2019 | 75.97 | 76.83 | 75.45 | 76.17 | 1,924,635 | +0.66(+0.87%) |
Nov 06, 2019 | 75.24 | 75.85 | 73.99 | 75.51 | 1,069,368 | +0.24(+0.32%) |
Nov 05, 2019 | 74.86 | 75.83 | 74.75 | 75.27 | 1,677,877 | +0.29(+0.39%) |
Nov 04, 2019 | 72.91 | 75.00 | 72.01 | 74.98 | 2,329,504 | +2.60(+3.59%) |
Nov 01, 2019 | 67.65 | 72.40 | 67.44 | 72.38 | 1,939,084 | +5.16(+7.67%) |
Oct 31, 2019 | 69.91 | 71.23 | 65.02 | 67.23 | 2,737,751 | +1.04(+1.57%) |
Oct 30, 2019 | 67.83 | 67.83 | 65.67 | 66.19 | 1,588,628 | -1.64(-2.41%) |
Oct 29, 2019 | 67.55 | 68.21 | 67.32 | 67.83 | 1,525,312 | -0.01(-0.01%) |
Oct 28, 2019 | 68.75 | 69.26 | 67.76 | 67.84 | 1,565,526 | -0.48(-0.71%) |
Oct 25, 2019 | 67.31 | 68.84 | 67.31 | 68.32 | 901,955 | +0.73(+1.08%) |
Oct 24, 2019 | 68.25 | 68.53 | 67.14 | 67.60 | 737,429 | -0.75(-1.09%) |
Oct 23, 2019 | 68.17 | 69.09 | 67.94 | 68.34 | 1,149,853 | -0.02(-0.03%) |
Oct 22, 2019 | 67.00 | 68.63 | 66.35 | 68.36 | 1,272,626 | +1.23(+1.83%) |
Oct 21, 2019 | 68.07 | 68.49 | 66.71 | 67.13 | 1,212,211 | -0.15(-0.22%) |
Oct 18, 2019 | 67.45 | 68.29 | 66.63 | 67.28 | 1,056,528 | -0.25(-0.37%) |
Oct 17, 2019 | 66.53 | 68.00 | 65.80 | 67.53 | 1,641,872 | +1.46(+2.22%) |
Oct 16, 2019 | 65.37 | 66.52 | 64.99 | 66.06 | 1,538,446 | +0.38(+0.58%) |
Oct 15, 2019 | 64.63 | 65.87 | 64.54 | 65.69 | 1,561,546 | +1.09(+1.68%) |
Oct 14, 2019 | 64.12 | 64.85 | 63.28 | 64.60 | 946,376 | +0.05(+0.07%) |
Oct 11, 2019 | 63.53 | 65.57 | 63.53 | 64.55 | 1,302,422 | +1.60(+2.54%) |
Oct 10, 2019 | 61.74 | 63.60 | 61.65 | 62.95 | 947,417 | +1.33(+2.15%) |
Oct 09, 2019 | 62.47 | 62.62 | 61.12 | 61.63 | 1,019,795 | -0.08(-0.13%) |
Oct 08, 2019 | 62.47 | 62.56 | 61.48 | 61.70 | 1,252,234 | -1.32(-2.09%) |
Oct 07, 2019 | 63.25 | 63.78 | 62.51 | 63.02 | 865,494 | -0.45(-0.70%) |
Oct 04, 2019 | 63.86 | 64.15 | 62.51 | 63.47 | 1,038,780 | -0.57(-0.89%) |
Oct 03, 2019 | 63.90 | 64.05 | 61.53 | 64.04 | 1,588,144 | +0.00(+0.00%) |
Oct 02, 2019 | 65.52 | 65.90 | 63.85 | 64.04 | 1,939,744 | -2.23(-3.36%) |
Oct 01, 2019 | 69.99 | 70.14 | 65.85 | 66.27 | 1,959,426 | -3.37(-4.84%) |
Sep 30, 2019 | 69.78 | 70.45 | 69.29 | 69.64 | 842,149 | -0.14(-0.19%) |
Sep 27, 2019 | 70.01 | 70.65 | 69.61 | 69.78 | 836,431 | +0.07(+0.10%) |
Sep 26, 2019 | 70.77 | 71.22 | 69.33 | 69.71 | 842,768 | -1.04(-1.47%) |
Sep 25, 2019 | 69.62 | 71.07 | 69.22 | 70.75 | 1,808,219 | +0.85(+1.22%) |
Sep 24, 2019 | 71.64 | 71.76 | 69.40 | 69.89 | 867,970 | -1.68(-2.34%) |
Sep 23, 2019 | 71.08 | 72.31 | 70.92 | 71.57 | 1,369,173 | -0.17(-0.24%) |
Sep 20, 2019 | 71.48 | 72.15 | 70.95 | 71.74 | 2,159,594 | +0.26(+0.37%) |
Sep 19, 2019 | 72.54 | 72.94 | 71.34 | 71.48 | 839,687 | -0.86(-1.19%) |
Sep 18, 2019 | 72.88 | 73.26 | 71.60 | 72.34 | 1,002,210 | -1.05(-1.43%) |
Sep 17, 2019 | 73.35 | 73.77 | 72.20 | 73.39 | 918,094 | -0.45(-0.60%) |
Sep 16, 2019 | 73.41 | 74.12 | 72.95 | 73.84 | 1,726,086 | +0.98(+1.34%) |
Sep 13, 2019 | 72.68 | 73.88 | 72.54 | 72.86 | 1,295,612 | +0.37(+0.51%) |
Sep 12, 2019 | 72.02 | 72.54 | 70.29 | 72.49 | 1,125,459 | +0.33(+0.46%) |
Sep 11, 2019 | 70.63 | 72.19 | 69.33 | 72.16 | 1,883,801 | +2.14(+3.06%) |
Sep 10, 2019 | 68.15 | 70.02 | 67.76 | 70.02 | 1,861,915 | +1.81(+2.66%) |
Sep 09, 2019 | 66.69 | 69.31 | 66.67 | 68.21 | 2,063,884 | +2.04(+3.09%) |
Sep 06, 2019 | 66.08 | 66.74 | 65.34 | 66.16 | 904,637 | +0.27(+0.41%) |
Sep 05, 2019 | 65.15 | 66.58 | 64.80 | 65.89 | 1,760,884 | +1.64(+2.55%) |
Sep 04, 2019 | 64.60 | 64.90 | 63.97 | 64.25 | 932,400 | +0.47(+0.74%) |
Sep 03, 2019 | 66.06 | 66.06 | 63.63 | 63.78 | 1,791,203 | -3.29(-4.91%) |
Aug 30, 2019 | 66.20 | 67.39 | 66.06 | 67.07 | 1,052,504 | +1.61(+2.46%) |
Aug 29, 2019 | 64.73 | 65.66 | 64.53 | 65.46 | 1,440,816 | +1.28(+1.99%) |
Aug 28, 2019 | 63.61 | 64.59 | 63.09 | 64.18 | 862,628 | +0.28(+0.44%) |
Aug 27, 2019 | 64.41 | 64.71 | 63.45 | 63.90 | 1,215,737 | -0.08(-0.12%) |
Aug 26, 2019 | 64.61 | 64.82 | 63.29 | 63.98 | 1,203,872 | -0.03(-0.05%) |
Aug 23, 2019 | 65.56 | 65.56 | 63.17 | 64.01 | 2,636,111 | -2.14(-3.24%) |
Aug 22, 2019 | 66.94 | 67.10 | 66.00 | 66.15 | 1,006,982 | -0.53(-0.80%) |
Aug 21, 2019 | 66.87 | 67.42 | 66.49 | 66.68 | 1,842,948 | +0.78(+1.19%) |
Aug 20, 2019 | 66.11 | 66.88 | 65.51 | 65.90 | 2,528,523 | -0.10(-0.15%) |
Aug 19, 2019 | 65.23 | 66.30 | 65.06 | 66.00 | 2,638,671 | +1.43(+2.22%) |
Aug 16, 2019 | 60.88 | 64.60 | 60.88 | 64.56 | 4,129,222 | +4.18(+6.92%) |
Aug 15, 2019 | 62.30 | 62.72 | 59.12 | 60.39 | 4,435,491 | -1.88(-3.02%) |
Aug 14, 2019 | 63.96 | 64.77 | 62.02 | 62.27 | 3,329,520 | -2.74(-4.22%) |
Aug 13, 2019 | 65.79 | 67.18 | 64.20 | 65.01 | 4,230,024 | -1.08(-1.63%) |
Aug 12, 2019 | 66.66 | 67.08 | 65.90 | 66.08 | 2,887,761 | -0.56(-0.84%) |
Aug 09, 2019 | 69.29 | 69.94 | 65.90 | 66.65 | 7,877,996 | -2.97(-4.26%) |
Aug 08, 2019 | 70.99 | 71.70 | 68.80 | 69.61 | 17,543,672 | -3.26(-4.47%) |
Aug 07, 2019 | 69.81 | 73.20 | 68.89 | 72.87 | 2,142,413 | +2.09(+2.95%) |
Aug 06, 2019 | 70.49 | 70.86 | 68.68 | 70.78 | 1,584,224 | +0.63(+0.90%) |
Aug 05, 2019 | 71.23 | 71.76 | 69.38 | 70.15 | 2,327,047 | -2.75(-3.77%) |
Aug 02, 2019 | 73.04 | 74.65 | 72.05 | 72.90 | 1,610,524 | -0.60(-0.82%) |
Aug 01, 2019 | 75.25 | 75.90 | 72.77 | 73.50 | 1,551,793 | -1.66(-2.21%) |
Jul 31, 2019 | 75.22 | 76.16 | 74.38 | 75.16 | 2,525,801 | -0.14(-0.18%) |
Jul 30, 2019 | 69.04 | 75.34 | 68.32 | 75.30 | 4,081,866 | +6.50(+9.45%) |
Jul 29, 2019 | 69.36 | 69.78 | 68.24 | 68.79 | 2,689,316 | -0.72(-1.03%) |
Jul 26, 2019 | 69.36 | 69.77 | 68.67 | 69.51 | 1,274,839 | +0.12(+0.17%) |
Jul 25, 2019 | 70.73 | 70.83 | 69.25 | 69.39 | 713,376 | -1.24(-1.75%) |
Jul 24, 2019 | 69.02 | 70.67 | 69.02 | 70.63 | 988,395 | +0.99(+1.42%) |
Jul 23, 2019 | 68.52 | 70.14 | 68.35 | 69.65 | 1,021,855 | +1.48(+2.17%) |
Jul 22, 2019 | 67.87 | 68.48 | 67.36 | 68.17 | 1,188,321 | +0.38(+0.56%) |
Jul 19, 2019 | 67.59 | 68.33 | 67.14 | 67.79 | 1,552,337 | +0.50(+0.75%) |
Jul 18, 2019 | 68.46 | 69.05 | 67.15 | 67.28 | 1,119,743 | -1.11(-1.63%) |
Jul 17, 2019 | 69.80 | 70.27 | 68.38 | 68.40 | 1,053,152 | -1.75(-2.50%) |
Jul 16, 2019 | 68.87 | 70.36 | 68.46 | 70.15 | 1,083,224 | +1.24(+1.80%) |
Jul 15, 2019 | 69.53 | 70.01 | 68.44 | 68.91 | 967,775 | -0.79(-1.14%) |
Jul 12, 2019 | 67.62 | 69.70 | 67.49 | 69.70 | 1,025,555 | +2.17(+3.21%) |
Jul 11, 2019 | 67.88 | 68.34 | 66.88 | 67.54 | 1,192,698 | -0.14(-0.20%) |
Jul 10, 2019 | 70.01 | 70.48 | 67.59 | 67.67 | 1,060,724 | -2.25(-3.22%) |
Jul 09, 2019 | 70.84 | 70.85 | 69.19 | 69.93 | 1,757,517 | -1.54(-2.15%) |
Jul 08, 2019 | 71.01 | 71.98 | 70.94 | 71.46 | 1,288,037 | +0.12(+0.16%) |
Jul 05, 2019 | 70.58 | 71.44 | 70.20 | 71.35 | 745,060 | +0.20(+0.29%) |
Jul 03, 2019 | 71.17 | 71.21 | 70.73 | 71.15 | 643,569 | +0.07(+0.10%) |
Jul 02, 2019 | 70.63 | 71.19 | 69.88 | 71.08 | 1,642,943 | +0.10(+0.14%) |
Jul 01, 2019 | 70.15 | 71.09 | 70.15 | 70.98 | 1,898,323 | +1.55(+2.23%) |
Jun 28, 2019 | 66.99 | 69.47 | 66.98 | 69.43 | 2,718,348 | +2.60(+3.89%) |
Jun 27, 2019 | 66.84 | 67.50 | 66.54 | 66.83 | 864,010 | +0.44(+0.66%) |
Jun 26, 2019 | 66.45 | 66.52 | 65.80 | 66.39 | 902,405 | +0.14(+0.20%) |
Jun 25, 2019 | 66.05 | 66.94 | 65.58 | 66.26 | 1,373,375 | +0.35(+0.53%) |
Jun 24, 2019 | 69.15 | 69.24 | 65.59 | 65.91 | 2,805,711 | -4.49(-6.38%) |
Jun 21, 2019 | 69.95 | 70.43 | 69.46 | 70.40 | 2,507,097 | +0.45(+0.65%) |
Jun 20, 2019 | 69.56 | 70.02 | 68.69 | 69.95 | 1,282,258 | +1.37(+2.00%) |
Jun 19, 2019 | 67.58 | 68.88 | 67.41 | 68.57 | 1,438,360 | +0.99(+1.46%) |
Jun 18, 2019 | 66.48 | 67.93 | 66.45 | 67.58 | 1,622,239 | +1.74(+2.65%) |
Jun 17, 2019 | 65.62 | 66.33 | 64.96 | 65.84 | 1,531,199 | +0.05(+0.07%) |
Jun 14, 2019 | 66.62 | 66.81 | 65.68 | 65.80 | 1,826,839 | -1.00(-1.49%) |
Jun 13, 2019 | 66.24 | 66.83 | 65.65 | 66.79 | 1,275,579 | +0.80(+1.22%) |
Jun 12, 2019 | 66.01 | 66.30 | 65.60 | 65.99 | 1,018,295 | -0.24(-0.37%) |
Jun 11, 2019 | 66.33 | 67.21 | 66.01 | 66.23 | 1,643,078 | +0.42(+0.63%) |
Jun 10, 2019 | 65.75 | 66.52 | 65.43 | 65.81 | 1,143,269 | +0.63(+0.96%) |
Jun 07, 2019 | 65.39 | 65.80 | 64.77 | 65.19 | 1,346,461 | +0.15(+0.24%) |
Jun 06, 2019 | 65.24 | 65.90 | 64.60 | 65.03 | 1,814,819 | -0.15(-0.22%) |
Jun 05, 2019 | 64.12 | 65.21 | 63.38 | 65.18 | 2,140,352 | +1.35(+2.12%) |
Jun 04, 2019 | 61.91 | 63.87 | 61.91 | 63.82 | 1,694,601 | +2.55(+4.17%) |
Jun 03, 2019 | 60.33 | 61.51 | 59.94 | 61.27 | 2,194,780 | +0.91(+1.51%) |
May 31, 2019 | 60.96 | 61.05 | 60.20 | 60.36 | 1,970,084 | -1.29(-2.09%) |
May 30, 2019 | 62.06 | 62.73 | 61.37 | 61.64 | 1,089,076 | -0.61(-0.98%) |
May 29, 2019 | 63.52 | 63.52 | 61.25 | 62.25 | 2,202,034 | -1.59(-2.49%) |
May 28, 2019 | 63.58 | 64.24 | 63.38 | 63.84 | 2,457,293 | +0.50(+0.79%) |
May 24, 2019 | 61.83 | 63.44 | 61.71 | 63.34 | 2,900,039 | +2.03(+3.31%) |
May 23, 2019 | 62.61 | 62.61 | 60.63 | 61.31 | 2,306,756 | -1.92(-3.03%) |
May 22, 2019 | 62.10 | 63.30 | 61.93 | 63.22 | 2,173,924 | +0.66(+1.05%) |
May 21, 2019 | 62.76 | 63.37 | 61.93 | 62.56 | 1,928,841 | +0.27(+0.44%) |
May 20, 2019 | 63.37 | 63.60 | 62.02 | 62.29 | 1,980,765 | -1.47(-2.31%) |
May 17, 2019 | 65.23 | 65.59 | 63.62 | 63.76 | 2,879,576 | -2.35(-3.56%) |
May 16, 2019 | 66.41 | 66.97 | 66.00 | 66.11 | 1,775,061 | -0.06(-0.09%) |
May 15, 2019 | 66.68 | 66.73 | 65.22 | 66.17 | 2,656,873 | -1.11(-1.65%) |
May 14, 2019 | 68.36 | 68.36 | 67.03 | 67.28 | 2,756,081 | -0.92(-1.35%) |
May 13, 2019 | 68.92 | 69.62 | 67.51 | 68.20 | 3,762,529 | -2.47(-3.49%) |
May 10, 2019 | 69.11 | 70.67 | 68.49 | 70.67 | 2,427,103 | +1.45(+2.10%) |
May 09, 2019 | 69.21 | 69.38 | 67.58 | 69.22 | 3,365,405 | -0.58(-0.83%) |
May 08, 2019 | 69.90 | 70.40 | 69.49 | 69.80 | 2,176,501 | -0.64(-0.91%) |
May 07, 2019 | 71.01 | 71.24 | 69.78 | 70.44 | 4,812,211 | -1.28(-1.79%) |
May 06, 2019 | 71.06 | 72.06 | 69.84 | 71.72 | 4,264,431 | -0.84(-1.16%) |
May 03, 2019 | 72.84 | 73.30 | 72.15 | 72.56 | 5,161,362 | +0.14(+0.19%) |
May 02, 2019 | 71.50 | 73.26 | 71.31 | 72.43 | 12,566,811 | -0.13(-0.17%) |
May 01, 2019 | 71.05 | 73.29 | 70.95 | 72.55 | 3,089,740 | +1.00(+1.40%) |
Apr 30, 2019 | 71.29 | 72.21 | 71.12 | 71.55 | 1,758,272 | +0.24(+0.34%) |
Apr 29, 2019 | 70.69 | 71.95 | 69.80 | 71.31 | 2,151,010 | +0.57(+0.81%) |
Apr 26, 2019 | 69.21 | 70.79 | 69.16 | 70.74 | 2,869,769 | +1.71(+2.48%) |
Apr 25, 2019 | 74.62 | 74.62 | 67.85 | 69.03 | 5,359,797 | -4.95(-6.69%) |
Apr 24, 2019 | 73.60 | 74.68 | 72.87 | 73.97 | 1,208,259 | -0.15(-0.21%) |
Apr 23, 2019 | 74.01 | 74.31 | 73.61 | 74.13 | 1,009,106 | +0.23(+0.31%) |
Apr 22, 2019 | 74.86 | 75.00 | 73.77 | 73.90 | 962,318 | -1.38(-1.83%) |
Apr 18, 2019 | 74.83 | 75.68 | 74.42 | 75.28 | 1,487,526 | +0.84(+1.13%) |
Apr 17, 2019 | 74.54 | 75.18 | 74.08 | 74.44 | 1,618,339 | +0.09(+0.12%) |
Apr 16, 2019 | 73.20 | 74.37 | 72.95 | 74.35 | 1,078,697 | +1.28(+1.74%) |
Apr 15, 2019 | 74.01 | 74.22 | 72.59 | 73.08 | 914,129 | -1.09(-1.47%) |
Apr 12, 2019 | 73.08 | 74.40 | 72.91 | 74.17 | 1,185,238 | +1.77(+2.44%) |
Apr 11, 2019 | 71.83 | 72.43 | 71.31 | 72.40 | 938,356 | +0.57(+0.79%) |
Apr 10, 2019 | 71.48 | 71.99 | 70.98 | 71.83 | 870,119 | +0.40(+0.55%) |
Apr 09, 2019 | 72.29 | 72.36 | 71.34 | 71.43 | 1,006,271 | -1.42(-1.95%) |
Apr 08, 2019 | 73.41 | 73.51 | 72.50 | 72.85 | 1,178,886 | -0.79(-1.08%) |
Apr 05, 2019 | 73.80 | 74.19 | 73.45 | 73.65 | 1,087,201 | +0.15(+0.21%) |
Apr 04, 2019 | 72.52 | 73.50 | 72.25 | 73.49 | 1,173,076 | +1.06(+1.47%) |
Apr 03, 2019 | 72.51 | 72.92 | 71.66 | 72.43 | 1,223,578 | +0.21(+0.29%) |
Apr 02, 2019 | 72.06 | 72.85 | 71.66 | 72.22 | 1,064,446 | +0.09(+0.12%) |
Apr 01, 2019 | 71.61 | 72.23 | 70.92 | 72.13 | 1,942,566 | +0.92(+1.29%) |
Mar 29, 2019 | 70.71 | 71.90 | 69.60 | 71.21 | 2,612,514 | +0.74(+1.06%) |
Mar 28, 2019 | 69.23 | 70.53 | 68.99 | 70.47 | 2,086,514 | +0.93(+1.33%) |
Mar 27, 2019 | 69.89 | 70.62 | 69.30 | 69.54 | 1,684,250 | -0.18(-0.26%) |
Mar 26, 2019 | 68.20 | 69.87 | 67.87 | 69.72 | 1,716,034 | +2.09(+3.08%) |
Mar 25, 2019 | 67.62 | 68.29 | 66.95 | 67.64 | 1,512,094 | -0.03(-0.04%) |
Mar 22, 2019 | 70.86 | 71.29 | 67.26 | 67.67 | 3,045,656 | -3.69(-5.17%) |
Mar 21, 2019 | 69.84 | 71.97 | 69.55 | 71.36 | 2,181,582 | +1.34(+1.92%) |
Mar 20, 2019 | 69.35 | 70.53 | 68.58 | 70.01 | 3,189,449 | +0.14(+0.19%) |
Mar 19, 2019 | 70.02 | 70.31 | 69.53 | 69.88 | 2,196,792 | +0.23(+0.33%) |
Mar 18, 2019 | 68.90 | 69.89 | 68.61 | 69.65 | 1,447,206 | +0.95(+1.38%) |
Mar 15, 2019 | 69.59 | 70.33 | 68.58 | 68.70 | 2,132,787 | -1.10(-1.58%) |
Mar 14, 2019 | 69.69 | 70.24 | 69.55 | 69.80 | 1,867,321 | -0.20(-0.29%) |
Mar 13, 2019 | 69.35 | 70.21 | 69.16 | 70.00 | 2,623,005 | +0.66(+0.95%) |
Mar 12, 2019 | 68.58 | 69.87 | 68.35 | 69.35 | 2,003,743 | +0.66(+0.96%) |
Mar 11, 2019 | 67.33 | 68.91 | 67.18 | 68.69 | 2,042,260 | +0.96(+1.41%) |
Mar 08, 2019 | 66.56 | 67.88 | 66.04 | 67.73 | 2,403,190 | +0.38(+0.56%) |
Mar 07, 2019 | 66.45 | 67.37 | 65.77 | 67.36 | 2,074,417 | +0.70(+1.04%) |
Mar 06, 2019 | 70.05 | 70.19 | 66.27 | 66.66 | 3,728,893 | -3.90(-5.53%) |
Mar 05, 2019 | 70.55 | 70.95 | 69.79 | 70.56 | 2,637,762 | -0.57(-0.80%) |
Mar 04, 2019 | 69.55 | 71.46 | 69.55 | 71.13 | 2,437,491 | +1.18(+1.68%) |
Mar 01, 2019 | 70.28 | 71.59 | 68.74 | 69.96 | 3,912,249 | -0.81(-1.15%) |
Feb 28, 2019 | 72.69 | 72.69 | 68.77 | 70.77 | 4,430,489 | -1.68(-2.32%) |
Feb 27, 2019 | 70.97 | 73.62 | 69.77 | 72.45 | 5,422,580 | +1.00(+1.41%) |
Feb 26, 2019 | 73.73 | 74.93 | 70.71 | 71.44 | 28,593,996 | -3.96(-5.25%) |
Feb 25, 2019 | 70.95 | 77.72 | 70.95 | 75.40 | 5,009,866 | +4.54(+6.41%) |
Feb 22, 2019 | 70.25 | 71.60 | 69.80 | 70.86 | 1,868,595 | -0.21(-0.30%) |
Feb 21, 2019 | 72.27 | 72.75 | 70.61 | 71.08 | 1,313,817 | -1.45(-2.00%) |
Feb 20, 2019 | 72.41 | 73.16 | 71.47 | 72.52 | 873,606 | +0.49(+0.68%) |
Feb 19, 2019 | 71.92 | 73.16 | 71.72 | 72.03 | 1,080,396 | -0.34(-0.47%) |
Feb 15, 2019 | 69.84 | 72.45 | 69.84 | 72.37 | 1,065,876 | +2.77(+3.98%) |
Feb 14, 2019 | 70.68 | 70.97 | 69.25 | 69.60 | 1,049,203 | -1.28(-1.80%) |
Feb 13, 2019 | 68.42 | 70.95 | 68.42 | 70.87 | 1,335,621 | +2.71(+3.98%) |
Feb 12, 2019 | 71.92 | 72.35 | 68.02 | 68.16 | 1,667,062 | -3.19(-4.47%) |
Feb 11, 2019 | 71.58 | 71.77 | 70.85 | 71.35 | 710,637 | +0.44(+0.63%) |
Feb 08, 2019 | 70.28 | 70.96 | 69.16 | 70.90 | 1,026,330 | +0.12(+0.16%) |
Feb 07, 2019 | 69.88 | 70.81 | 69.28 | 70.79 | 750,272 | +0.69(+0.98%) |
Feb 06, 2019 | 69.92 | 70.41 | 69.52 | 70.10 | 775,528 | +0.01(+0.01%) |
Feb 05, 2019 | 68.91 | 70.19 | 68.88 | 70.09 | 1,051,981 | +1.41(+2.05%) |
Feb 04, 2019 | 67.53 | 68.75 | 66.88 | 68.68 | 855,387 | +1.15(+1.70%) |
Feb 01, 2019 | 66.62 | 67.60 | 65.60 | 67.53 | 1,465,514 | +0.84(+1.26%) |
Jan 31, 2019 | 66.03 | 67.34 | 65.40 | 66.70 | 1,061,923 | +0.73(+1.11%) |
Jan 30, 2019 | 67.11 | 67.11 | 65.50 | 65.96 | 1,056,705 | -0.48(-0.73%) |
Jan 29, 2019 | 65.12 | 67.66 | 65.09 | 66.45 | 1,981,900 | +1.54(+2.38%) |
Jan 28, 2019 | 64.86 | 65.17 | 62.77 | 64.90 | 3,534,759 | -1.20(-1.81%) |
Jan 25, 2019 | 69.64 | 72.55 | 63.43 | 66.10 | 6,578,276 | -2.40(-3.51%) |
Jan 24, 2019 | 67.59 | 69.09 | 67.42 | 68.50 | 782,033 | +0.75(+1.11%) |
Jan 23, 2019 | 69.67 | 69.88 | 67.55 | 67.75 | 1,415,165 | -1.64(-2.36%) |
Jan 22, 2019 | 71.74 | 72.54 | 68.90 | 69.39 | 1,257,907 | -3.57(-4.89%) |
Jan 18, 2019 | 72.16 | 73.63 | 71.82 | 72.95 | 809,231 | +1.37(+1.91%) |
Jan 17, 2019 | 68.87 | 71.95 | 68.87 | 71.59 | 941,740 | +2.20(+3.17%) |
Jan 16, 2019 | 68.80 | 70.05 | 68.15 | 69.39 | 744,058 | +0.76(+1.11%) |
Jan 15, 2019 | 70.07 | 70.19 | 68.02 | 68.62 | 774,301 | -1.33(-1.90%) |
Jan 14, 2019 | 70.23 | 71.23 | 69.69 | 69.96 | 520,086 | -0.92(-1.29%) |
Jan 11, 2019 | 70.09 | 71.02 | 69.78 | 70.87 | 533,508 | +0.37(+0.52%) |
Jan 10, 2019 | 69.70 | 70.83 | 69.16 | 70.51 | 813,608 | +0.78(+1.12%) |
Jan 09, 2019 | 69.16 | 71.49 | 68.33 | 69.72 | 1,249,658 | +1.25(+1.83%) |
Jan 08, 2019 | 68.66 | 69.08 | 67.14 | 68.47 | 2,311,149 | +0.41(+0.61%) |
Jan 07, 2019 | 68.89 | 69.68 | 67.72 | 68.06 | 1,917,188 | -0.66(-0.95%) |
Jan 04, 2019 | 68.13 | 70.83 | 67.89 | 68.71 | 1,476,195 | +1.71(+2.55%) |
Jan 03, 2019 | 67.70 | 68.12 | 65.55 | 67.00 | 987,284 | -1.33(-1.95%) |