Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 72.40 | 72.97 | 71.77 | 71.77 | 226,549 | -0.72(-0.99%) |
Dec 30, 2019 | 72.55 | 73.05 | 72.19 | 72.49 | 198,985 | +0.07(+0.09%) |
Dec 27, 2019 | 72.84 | 72.84 | 72.18 | 72.43 | 119,165 | -0.23(-0.32%) |
Dec 26, 2019 | 72.49 | 72.80 | 72.24 | 72.66 | 67,666 | +0.35(+0.49%) |
Dec 24, 2019 | 72.78 | 72.82 | 72.10 | 72.30 | 57,236 | -0.27(-0.37%) |
Dec 23, 2019 | 73.72 | 73.72 | 72.00 | 72.57 | 164,355 | -1.06(-1.43%) |
Dec 20, 2019 | 73.00 | 74.45 | 72.65 | 73.63 | 872,837 | +1.00(+1.37%) |
Dec 19, 2019 | 73.51 | 73.86 | 72.45 | 72.63 | 273,679 | -1.09(-1.48%) |
Dec 18, 2019 | 72.66 | 73.73 | 72.08 | 73.72 | 321,208 | +1.40(+1.94%) |
Dec 17, 2019 | 71.98 | 72.35 | 71.65 | 72.32 | 196,583 | +0.48(+0.67%) |
Dec 16, 2019 | 71.36 | 72.58 | 70.89 | 71.84 | 309,961 | +1.22(+1.72%) |
Dec 13, 2019 | 71.07 | 71.62 | 70.30 | 70.62 | 226,341 | -0.73(-1.02%) |
Dec 12, 2019 | 70.00 | 71.48 | 69.56 | 71.35 | 197,227 | +1.38(+1.97%) |
Dec 11, 2019 | 69.66 | 70.32 | 69.54 | 69.98 | 199,392 | +0.44(+0.63%) |
Dec 10, 2019 | 68.33 | 69.57 | 67.92 | 69.54 | 155,789 | +1.06(+1.55%) |
Dec 09, 2019 | 68.44 | 68.92 | 68.35 | 68.47 | 191,641 | -0.17(-0.25%) |
Dec 06, 2019 | 68.68 | 69.33 | 68.61 | 68.65 | 243,187 | +0.81(+1.20%) |
Dec 05, 2019 | 68.38 | 69.36 | 67.81 | 67.83 | 155,226 | +0.09(+0.13%) |
Dec 04, 2019 | 67.80 | 68.53 | 67.51 | 67.75 | 241,268 | +0.62(+0.93%) |
Dec 03, 2019 | 65.76 | 67.51 | 65.32 | 67.12 | 226,350 | +0.51(+0.76%) |
Dec 02, 2019 | 67.40 | 67.78 | 66.56 | 66.62 | 153,347 | -0.53(-0.78%) |
Nov 29, 2019 | 67.86 | 68.16 | 66.93 | 67.14 | 88,308 | -0.90(-1.32%) |
Nov 27, 2019 | 69.46 | 69.94 | 67.81 | 68.04 | 206,818 | -1.50(-2.16%) |
Nov 26, 2019 | 69.09 | 70.10 | 68.75 | 69.55 | 335,857 | +0.15(+0.22%) |
Nov 25, 2019 | 67.41 | 69.74 | 67.35 | 69.39 | 312,843 | +2.42(+3.61%) |
Nov 22, 2019 | 66.44 | 67.42 | 65.94 | 66.97 | 292,932 | +1.02(+1.55%) |
Nov 21, 2019 | 66.02 | 66.21 | 65.34 | 65.95 | 181,088 | +0.22(+0.33%) |
Nov 20, 2019 | 65.29 | 66.13 | 64.92 | 65.73 | 244,989 | +0.04(+0.06%) |
Nov 19, 2019 | 65.05 | 65.75 | 64.45 | 65.69 | 131,245 | +1.00(+1.55%) |
Nov 18, 2019 | 65.03 | 65.07 | 64.32 | 64.68 | 140,702 | -0.83(-1.27%) |
Nov 15, 2019 | 65.40 | 66.05 | 64.62 | 65.52 | 157,700 | +0.83(+1.29%) |
Nov 14, 2019 | 65.51 | 66.05 | 64.65 | 64.68 | 206,118 | -1.11(-1.69%) |
Nov 13, 2019 | 65.35 | 66.08 | 65.11 | 65.79 | 226,845 | -0.48(-0.72%) |
Nov 12, 2019 | 66.33 | 66.72 | 65.88 | 66.27 | 145,332 | +0.04(+0.06%) |
Nov 11, 2019 | 66.02 | 66.63 | 65.34 | 66.23 | 182,181 | -0.70(-1.04%) |
Nov 08, 2019 | 66.61 | 67.01 | 65.85 | 66.93 | 203,370 | +0.19(+0.29%) |
Nov 07, 2019 | 69.56 | 71.67 | 66.26 | 66.74 | 298,962 | -1.44(-2.11%) |
Nov 06, 2019 | 68.83 | 68.83 | 67.65 | 68.18 | 344,043 | -0.78(-1.14%) |
Nov 05, 2019 | 69.24 | 70.33 | 68.88 | 68.96 | 192,022 | -0.18(-0.26%) |
Nov 04, 2019 | 67.94 | 69.43 | 67.27 | 69.14 | 272,224 | +1.97(+2.93%) |
Nov 01, 2019 | 64.36 | 67.30 | 64.36 | 67.17 | 336,093 | +3.20(+5.00%) |
Oct 31, 2019 | 64.51 | 64.56 | 62.90 | 63.98 | 316,827 | -1.00(-1.53%) |
Oct 30, 2019 | 65.57 | 65.57 | 64.35 | 64.97 | 162,391 | -0.61(-0.93%) |
Oct 29, 2019 | 65.68 | 66.24 | 65.31 | 65.58 | 175,876 | -0.67(-1.01%) |
Oct 28, 2019 | 66.20 | 67.21 | 66.10 | 66.25 | 301,081 | +0.76(+1.15%) |
Oct 25, 2019 | 64.23 | 65.51 | 64.23 | 65.50 | 147,772 | +1.39(+2.16%) |
Oct 24, 2019 | 65.07 | 65.07 | 63.58 | 64.11 | 162,605 | -0.48(-0.74%) |
Oct 23, 2019 | 64.69 | 64.69 | 63.69 | 64.59 | 171,768 | +0.27(+0.42%) |
Oct 22, 2019 | 63.13 | 64.60 | 62.53 | 64.32 | 210,281 | +0.97(+1.53%) |
Oct 21, 2019 | 63.49 | 64.20 | 63.27 | 63.35 | 173,739 | +0.79(+1.27%) |
Oct 18, 2019 | 61.62 | 62.87 | 61.62 | 62.56 | 204,728 | +0.43(+0.69%) |
Oct 17, 2019 | 62.58 | 63.08 | 61.44 | 62.13 | 163,685 | -0.08(-0.12%) |
Oct 16, 2019 | 61.82 | 62.66 | 61.79 | 62.21 | 338,936 | +0.47(+0.76%) |
Oct 15, 2019 | 60.03 | 61.95 | 59.16 | 61.74 | 356,581 | +1.93(+3.23%) |
Oct 14, 2019 | 59.80 | 59.96 | 58.99 | 59.80 | 192,834 | -0.50(-0.83%) |
Oct 11, 2019 | 59.36 | 61.04 | 58.82 | 60.30 | 376,956 | +1.99(+3.41%) |
Oct 10, 2019 | 58.06 | 59.21 | 58.06 | 58.31 | 239,937 | +0.47(+0.81%) |
Oct 09, 2019 | 58.23 | 58.47 | 57.47 | 57.84 | 264,351 | +0.48(+0.83%) |
Oct 08, 2019 | 57.71 | 57.94 | 56.67 | 57.36 | 237,026 | -1.22(-2.09%) |
Oct 07, 2019 | 59.13 | 59.66 | 58.50 | 58.59 | 200,043 | -0.70(-1.18%) |
Oct 04, 2019 | 58.71 | 59.56 | 58.55 | 59.29 | 245,695 | +0.67(+1.14%) |
Oct 03, 2019 | 57.86 | 58.66 | 57.03 | 58.62 | 245,747 | +0.58(+1.01%) |
Oct 02, 2019 | 58.90 | 59.37 | 57.31 | 58.03 | 423,716 | -1.52(-2.55%) |
Oct 01, 2019 | 63.37 | 63.89 | 58.24 | 59.56 | 429,394 | -3.54(-5.61%) |
Sep 30, 2019 | 64.18 | 64.47 | 63.09 | 63.10 | 335,847 | -1.19(-1.85%) |
Sep 27, 2019 | 64.86 | 65.32 | 63.78 | 64.28 | 311,012 | -0.07(-0.10%) |
Sep 26, 2019 | 64.22 | 64.64 | 63.66 | 64.35 | 256,945 | +0.11(+0.18%) |
Sep 25, 2019 | 62.92 | 64.26 | 62.34 | 64.23 | 351,493 | +0.91(+1.44%) |
Sep 24, 2019 | 64.97 | 65.54 | 62.91 | 63.33 | 546,713 | -1.56(-2.40%) |
Sep 23, 2019 | 64.52 | 65.29 | 63.81 | 64.89 | 280,165 | -0.25(-0.38%) |
Sep 20, 2019 | 60.47 | 65.88 | 59.79 | 65.13 | 1,107,145 | +5.05(+8.41%) |
Sep 19, 2019 | 60.86 | 61.52 | 59.86 | 60.08 | 331,114 | -0.95(-1.55%) |
Sep 18, 2019 | 62.30 | 62.57 | 60.57 | 61.03 | 259,022 | -1.32(-2.12%) |
Sep 17, 2019 | 62.91 | 63.27 | 61.92 | 62.35 | 187,945 | -1.07(-1.69%) |
Sep 16, 2019 | 62.79 | 63.44 | 62.68 | 63.42 | 220,788 | +0.26(+0.41%) |
Sep 13, 2019 | 63.30 | 63.66 | 62.10 | 63.16 | 269,627 | +0.72(+1.15%) |
Sep 12, 2019 | 62.25 | 63.33 | 60.84 | 62.45 | 255,239 | +0.44(+0.72%) |
Sep 11, 2019 | 60.44 | 62.13 | 59.18 | 62.00 | 258,510 | +1.63(+2.70%) |
Sep 10, 2019 | 57.96 | 60.52 | 57.50 | 60.37 | 299,692 | +2.38(+4.10%) |
Sep 09, 2019 | 56.47 | 58.00 | 56.22 | 57.99 | 222,520 | +1.82(+3.24%) |
Sep 06, 2019 | 56.02 | 56.79 | 55.90 | 56.17 | 189,039 | +0.15(+0.27%) |
Sep 05, 2019 | 54.21 | 56.35 | 54.13 | 56.02 | 234,346 | +2.62(+4.92%) |
Sep 04, 2019 | 52.89 | 53.91 | 52.89 | 53.39 | 189,236 | +1.15(+2.19%) |
Sep 03, 2019 | 52.96 | 53.07 | 51.61 | 52.25 | 328,136 | -1.19(-2.23%) |
Aug 30, 2019 | 53.92 | 54.34 | 53.28 | 53.44 | 327,465 | -0.03(-0.05%) |
Aug 29, 2019 | 53.78 | 54.25 | 53.34 | 53.47 | 246,312 | +0.50(+0.94%) |
Aug 28, 2019 | 51.68 | 53.18 | 51.43 | 52.97 | 259,435 | +1.13(+2.17%) |
Aug 27, 2019 | 52.00 | 52.47 | 51.65 | 51.85 | 568,350 | +0.34(+0.67%) |
Aug 26, 2019 | 51.97 | 52.02 | 51.11 | 51.50 | 295,781 | +0.11(+0.20%) |
Aug 23, 2019 | 53.47 | 53.47 | 51.18 | 51.40 | 357,121 | -2.52(-4.67%) |
Aug 22, 2019 | 54.32 | 54.77 | 53.47 | 53.92 | 234,915 | -0.10(-0.19%) |
Aug 21, 2019 | 54.69 | 54.79 | 53.86 | 54.02 | 194,164 | +0.02(+0.04%) |
Aug 20, 2019 | 55.02 | 55.21 | 53.94 | 54.00 | 228,227 | -1.12(-2.03%) |
Aug 19, 2019 | 55.46 | 55.81 | 55.00 | 55.12 | 247,027 | +0.57(+1.05%) |
Aug 16, 2019 | 53.84 | 55.29 | 53.84 | 54.55 | 291,523 | +0.99(+1.85%) |
Aug 15, 2019 | 52.49 | 53.91 | 52.13 | 53.56 | 403,492 | +1.24(+2.37%) |
Aug 14, 2019 | 53.99 | 54.71 | 52.29 | 52.31 | 346,979 | -2.80(-5.07%) |
Aug 13, 2019 | 54.89 | 57.58 | 54.42 | 55.11 | 289,135 | +0.00(+0.00%) |
Aug 12, 2019 | 54.92 | 55.27 | 54.46 | 55.11 | 509,342 | -0.11(-0.21%) |
Aug 09, 2019 | 55.02 | 55.97 | 54.32 | 55.23 | 406,371 | -0.19(-0.34%) |
Aug 08, 2019 | 60.66 | 61.62 | 55.11 | 55.42 | 774,967 | -6.41(-10.37%) |
Aug 07, 2019 | 61.31 | 62.04 | 60.93 | 61.83 | 350,058 | -0.10(-0.17%) |
Aug 06, 2019 | 61.23 | 62.17 | 61.14 | 61.93 | 332,756 | +0.73(+1.20%) |
Aug 05, 2019 | 60.58 | 61.67 | 60.58 | 61.20 | 372,436 | -0.82(-1.32%) |
Aug 02, 2019 | 63.01 | 63.09 | 61.70 | 62.02 | 229,907 | -1.53(-2.40%) |
Aug 01, 2019 | 64.93 | 65.42 | 63.02 | 63.55 | 414,240 | -1.45(-2.23%) |
Jul 31, 2019 | 65.76 | 66.46 | 64.37 | 65.00 | 414,323 | -0.62(-0.95%) |
Jul 30, 2019 | 64.12 | 65.64 | 63.94 | 65.62 | 300,257 | +0.75(+1.16%) |
Jul 29, 2019 | 64.22 | 64.91 | 63.45 | 64.86 | 232,520 | +0.75(+1.18%) |
Jul 26, 2019 | 64.21 | 64.83 | 63.77 | 64.11 | 209,892 | +0.04(+0.06%) |
Jul 25, 2019 | 65.00 | 65.11 | 63.59 | 64.07 | 157,116 | -1.15(-1.77%) |
Jul 24, 2019 | 63.04 | 65.34 | 63.04 | 65.23 | 330,907 | +1.72(+2.70%) |
Jul 23, 2019 | 62.83 | 63.65 | 62.37 | 63.51 | 342,169 | +1.12(+1.79%) |
Jul 22, 2019 | 63.16 | 63.75 | 62.18 | 62.39 | 263,513 | -0.71(-1.12%) |
Jul 19, 2019 | 62.75 | 63.92 | 62.75 | 63.10 | 183,171 | +0.15(+0.24%) |
Jul 18, 2019 | 62.83 | 63.11 | 62.33 | 62.95 | 254,923 | +0.11(+0.17%) |
Jul 17, 2019 | 62.41 | 63.55 | 62.20 | 62.84 | 371,408 | +0.15(+0.24%) |
Jul 16, 2019 | 62.18 | 62.92 | 62.06 | 62.69 | 279,308 | +0.19(+0.31%) |
Jul 15, 2019 | 61.44 | 62.57 | 61.37 | 62.50 | 364,573 | +0.75(+1.22%) |
Jul 12, 2019 | 61.18 | 62.40 | 61.13 | 61.74 | 398,198 | +0.84(+1.38%) |
Jul 11, 2019 | 61.93 | 62.09 | 60.78 | 60.90 | 243,554 | -0.91(-1.47%) |
Jul 10, 2019 | 62.32 | 62.86 | 61.75 | 61.81 | 209,478 | -0.09(-0.14%) |
Jul 09, 2019 | 61.94 | 62.21 | 61.32 | 61.90 | 351,673 | -0.72(-1.14%) |
Jul 08, 2019 | 63.05 | 63.36 | 62.24 | 62.61 | 161,048 | -0.69(-1.09%) |
Jul 05, 2019 | 63.25 | 63.53 | 62.20 | 63.30 | 131,300 | -0.61(-0.96%) |
Jul 03, 2019 | 64.46 | 64.68 | 63.64 | 63.91 | 70,837 | -0.31(-0.49%) |
Jul 02, 2019 | 64.81 | 65.06 | 63.79 | 64.22 | 219,919 | -0.65(-1.00%) |
Jul 01, 2019 | 66.56 | 66.79 | 64.46 | 64.87 | 238,707 | -0.50(-0.76%) |
Jun 28, 2019 | 64.55 | 65.84 | 64.55 | 65.37 | 619,932 | +1.06(+1.65%) |
Jun 27, 2019 | 63.00 | 64.35 | 62.40 | 64.31 | 270,770 | +1.54(+2.45%) |
Jun 26, 2019 | 63.62 | 63.84 | 62.68 | 62.77 | 307,112 | -0.79(-1.25%) |
Jun 25, 2019 | 62.55 | 63.80 | 62.25 | 63.57 | 445,653 | +1.03(+1.65%) |
Jun 24, 2019 | 62.83 | 63.14 | 62.30 | 62.54 | 334,590 | -0.21(-0.33%) |
Jun 21, 2019 | 62.38 | 62.91 | 62.12 | 62.75 | 638,060 | +0.34(+0.55%) |
Jun 20, 2019 | 61.96 | 62.40 | 61.31 | 62.40 | 378,535 | +1.34(+2.19%) |
Jun 19, 2019 | 60.80 | 61.25 | 59.94 | 61.07 | 370,934 | +0.73(+1.22%) |
Jun 18, 2019 | 60.13 | 61.53 | 59.86 | 60.33 | 265,579 | +0.74(+1.25%) |
Jun 17, 2019 | 59.16 | 59.96 | 59.12 | 59.59 | 214,417 | +0.39(+0.66%) |
Jun 14, 2019 | 59.62 | 59.97 | 59.08 | 59.20 | 345,384 | -0.81(-1.35%) |
Jun 13, 2019 | 60.84 | 61.16 | 59.75 | 60.01 | 248,014 | -0.27(-0.45%) |
Jun 12, 2019 | 59.55 | 60.46 | 59.38 | 60.28 | 248,315 | +0.31(+0.52%) |
Jun 11, 2019 | 60.62 | 60.95 | 59.43 | 59.96 | 240,195 | +0.18(+0.30%) |
Jun 10, 2019 | 59.08 | 60.36 | 59.08 | 59.78 | 306,618 | +1.01(+1.72%) |
Jun 07, 2019 | 57.91 | 59.61 | 57.83 | 58.77 | 461,508 | +1.33(+2.32%) |
Jun 06, 2019 | 57.83 | 58.96 | 57.38 | 57.44 | 701,208 | -0.47(-0.81%) |
Jun 05, 2019 | 57.33 | 58.07 | 56.50 | 57.91 | 366,656 | +0.64(+1.11%) |
Jun 04, 2019 | 55.62 | 57.44 | 55.62 | 57.27 | 444,148 | +2.37(+4.32%) |
Jun 03, 2019 | 53.37 | 55.25 | 53.37 | 54.90 | 516,588 | +1.39(+2.60%) |
May 31, 2019 | 54.43 | 54.64 | 52.83 | 53.51 | 467,393 | -2.15(-3.86%) |
May 30, 2019 | 55.83 | 56.65 | 55.20 | 55.66 | 665,025 | -0.11(-0.20%) |
May 29, 2019 | 56.53 | 56.63 | 55.48 | 55.78 | 318,764 | -1.37(-2.40%) |
May 28, 2019 | 57.82 | 57.98 | 57.07 | 57.15 | 236,234 | -0.68(-1.17%) |
May 24, 2019 | 57.73 | 57.98 | 56.92 | 57.82 | 269,213 | +0.69(+1.20%) |
May 23, 2019 | 57.57 | 57.59 | 56.41 | 57.14 | 250,906 | -1.51(-2.58%) |
May 22, 2019 | 58.52 | 58.98 | 57.91 | 58.65 | 196,318 | -0.26(-0.44%) |
May 21, 2019 | 57.81 | 59.36 | 57.13 | 58.91 | 476,890 | +1.29(+2.25%) |
May 20, 2019 | 57.02 | 58.45 | 56.82 | 57.61 | 445,370 | -0.28(-0.48%) |
May 17, 2019 | 59.36 | 60.43 | 57.87 | 57.89 | 399,091 | -2.06(-3.43%) |
May 16, 2019 | 60.54 | 61.31 | 59.77 | 59.95 | 317,434 | -0.30(-0.51%) |
May 15, 2019 | 59.04 | 60.62 | 59.03 | 60.25 | 388,805 | +0.51(+0.86%) |
May 14, 2019 | 59.83 | 60.36 | 59.36 | 59.74 | 315,469 | +0.19(+0.32%) |
May 13, 2019 | 61.00 | 61.10 | 58.98 | 59.55 | 566,977 | -3.01(-4.81%) |
May 10, 2019 | 62.34 | 63.04 | 60.59 | 62.55 | 384,800 | +0.15(+0.24%) |
May 09, 2019 | 62.07 | 62.82 | 61.28 | 62.40 | 629,584 | -0.47(-0.74%) |
May 08, 2019 | 64.23 | 64.73 | 62.82 | 62.87 | 597,050 | -1.46(-2.26%) |
May 07, 2019 | 65.52 | 66.36 | 63.49 | 64.32 | 306,839 | -2.25(-3.37%) |
May 06, 2019 | 65.73 | 67.27 | 65.73 | 66.57 | 578,009 | -0.96(-1.42%) |
May 03, 2019 | 66.52 | 67.63 | 66.44 | 67.53 | 388,163 | +1.75(+2.66%) |
May 02, 2019 | 65.35 | 66.59 | 64.94 | 65.78 | 424,443 | +0.17(+0.26%) |
May 01, 2019 | 66.20 | 66.76 | 65.12 | 65.61 | 446,647 | -0.24(-0.36%) |
Apr 30, 2019 | 67.27 | 67.48 | 65.83 | 65.85 | 637,870 | -1.57(-2.33%) |
Apr 29, 2019 | 65.93 | 67.78 | 65.93 | 67.42 | 245,732 | +1.70(+2.59%) |
Apr 26, 2019 | 65.48 | 66.17 | 64.93 | 65.71 | 264,800 | +0.23(+0.35%) |
Apr 25, 2019 | 67.44 | 67.44 | 65.32 | 65.48 | 211,057 | -2.57(-3.78%) |
Apr 24, 2019 | 67.21 | 68.69 | 67.19 | 68.05 | 263,386 | +0.76(+1.13%) |
Apr 23, 2019 | 66.99 | 67.62 | 66.25 | 67.29 | 345,411 | +0.45(+0.67%) |
Apr 22, 2019 | 67.76 | 68.02 | 66.32 | 66.84 | 170,826 | -1.33(-1.95%) |
Apr 18, 2019 | 67.95 | 69.15 | 67.92 | 68.18 | 237,794 | +0.33(+0.49%) |
Apr 17, 2019 | 68.02 | 68.52 | 67.21 | 67.84 | 230,792 | +0.53(+0.79%) |
Apr 16, 2019 | 67.15 | 67.88 | 66.42 | 67.31 | 472,803 | +0.62(+0.93%) |
Apr 15, 2019 | 66.14 | 67.09 | 65.91 | 66.69 | 299,392 | +0.73(+1.11%) |
Apr 12, 2019 | 65.84 | 66.32 | 65.30 | 65.96 | 159,930 | +0.75(+1.15%) |
Apr 11, 2019 | 65.40 | 66.05 | 64.71 | 65.21 | 177,678 | +0.10(+0.16%) |
Apr 10, 2019 | 64.64 | 65.19 | 63.95 | 65.10 | 201,148 | +0.56(+0.87%) |
Apr 09, 2019 | 65.62 | 66.01 | 64.48 | 64.54 | 228,595 | -1.48(-2.23%) |
Apr 08, 2019 | 64.82 | 66.05 | 64.42 | 66.02 | 285,643 | +0.88(+1.34%) |
Apr 05, 2019 | 64.96 | 65.45 | 64.62 | 65.14 | 240,316 | +0.51(+0.80%) |
Apr 04, 2019 | 63.97 | 64.97 | 63.97 | 64.63 | 132,280 | +0.80(+1.25%) |
Apr 03, 2019 | 64.30 | 64.69 | 63.82 | 63.83 | 224,829 | +0.30(+0.46%) |
Apr 02, 2019 | 63.28 | 63.85 | 62.76 | 63.53 | 282,879 | +0.42(+0.66%) |
Apr 01, 2019 | 62.76 | 63.67 | 62.67 | 63.11 | 265,747 | +1.10(+1.78%) |
Mar 29, 2019 | 61.24 | 62.91 | 61.16 | 62.01 | 480,422 | +1.28(+2.10%) |
Mar 28, 2019 | 60.52 | 61.27 | 59.99 | 60.73 | 236,466 | +0.32(+0.54%) |
Mar 27, 2019 | 60.73 | 61.33 | 60.09 | 60.41 | 283,862 | -0.25(-0.41%) |
Mar 26, 2019 | 60.40 | 62.70 | 60.38 | 60.66 | 297,491 | +0.89(+1.50%) |
Mar 25, 2019 | 60.22 | 60.53 | 59.36 | 59.76 | 382,819 | -0.46(-0.76%) |
Mar 22, 2019 | 63.34 | 63.65 | 60.18 | 60.22 | 367,672 | -3.84(-6.00%) |
Mar 21, 2019 | 62.66 | 64.76 | 62.66 | 64.07 | 265,692 | +0.88(+1.39%) |
Mar 20, 2019 | 64.08 | 64.65 | 62.51 | 63.19 | 289,662 | -1.04(-1.62%) |
Mar 19, 2019 | 64.82 | 65.35 | 64.06 | 64.23 | 341,002 | -0.29(-0.44%) |
Mar 18, 2019 | 64.33 | 65.22 | 63.78 | 64.51 | 398,765 | +0.41(+0.64%) |
Mar 15, 2019 | 64.37 | 65.04 | 64.07 | 64.10 | 811,843 | -0.05(-0.07%) |
Mar 14, 2019 | 65.12 | 65.35 | 64.12 | 64.15 | 322,218 | -1.12(-1.71%) |
Mar 13, 2019 | 65.73 | 65.99 | 65.23 | 65.27 | 351,719 | -0.10(-0.16%) |
Mar 12, 2019 | 65.59 | 66.11 | 65.07 | 65.37 | 230,399 | -0.09(-0.13%) |
Mar 11, 2019 | 65.49 | 65.73 | 64.72 | 65.46 | 416,880 | +0.18(+0.28%) |
Mar 08, 2019 | 65.53 | 65.76 | 64.86 | 65.28 | 288,230 | -0.92(-1.39%) |
Mar 07, 2019 | 67.53 | 67.91 | 65.97 | 66.20 | 315,443 | -1.22(-1.82%) |
Mar 06, 2019 | 69.42 | 69.42 | 67.38 | 67.42 | 349,460 | -2.01(-2.90%) |
Mar 05, 2019 | 70.12 | 70.30 | 69.41 | 69.44 | 208,859 | -0.64(-0.91%) |
Mar 04, 2019 | 71.07 | 71.30 | 69.46 | 70.07 | 664,577 | -0.95(-1.34%) |
Mar 01, 2019 | 70.89 | 71.48 | 70.40 | 71.02 | 335,637 | +0.95(+1.35%) |
Feb 28, 2019 | 71.53 | 71.93 | 70.03 | 70.07 | 325,855 | -1.83(-2.55%) |
Feb 27, 2019 | 71.52 | 72.38 | 71.08 | 71.90 | 250,932 | +0.21(+0.29%) |
Feb 26, 2019 | 73.42 | 73.80 | 71.66 | 71.70 | 260,231 | -1.76(-2.39%) |
Feb 25, 2019 | 73.79 | 74.25 | 73.15 | 73.45 | 329,787 | +0.27(+0.36%) |
Feb 22, 2019 | 71.90 | 73.39 | 71.46 | 73.19 | 354,494 | +1.75(+2.44%) |
Feb 21, 2019 | 71.73 | 71.91 | 71.13 | 71.44 | 302,571 | -0.36(-0.50%) |
Feb 20, 2019 | 71.06 | 72.33 | 70.65 | 71.80 | 508,398 | +0.78(+1.10%) |
Feb 19, 2019 | 72.66 | 73.27 | 71.01 | 71.02 | 464,418 | -1.91(-2.62%) |
Feb 15, 2019 | 71.75 | 73.35 | 71.47 | 72.93 | 600,586 | +1.95(+2.74%) |
Feb 14, 2019 | 70.51 | 71.30 | 70.32 | 70.98 | 704,807 | +0.13(+0.19%) |
Feb 13, 2019 | 69.10 | 71.38 | 69.10 | 70.85 | 723,768 | +1.98(+2.88%) |
Feb 12, 2019 | 67.08 | 69.27 | 66.97 | 68.87 | 872,033 | +1.90(+2.83%) |
Feb 11, 2019 | 70.74 | 70.74 | 65.92 | 66.97 | 1,443,595 | -3.92(-5.53%) |
Feb 08, 2019 | 74.15 | 74.15 | 69.67 | 70.89 | 1,238,465 | -4.14(-5.52%) |
Feb 07, 2019 | 75.93 | 76.41 | 65.87 | 75.03 | 2,044,061 | -9.13(-10.85%) |
Feb 06, 2019 | 84.06 | 85.27 | 83.86 | 84.16 | 256,179 | +0.05(+0.06%) |
Feb 05, 2019 | 83.49 | 84.16 | 83.35 | 84.11 | 289,117 | +0.99(+1.19%) |
Feb 04, 2019 | 82.08 | 83.20 | 81.59 | 83.12 | 236,527 | +1.21(+1.47%) |
Feb 01, 2019 | 80.95 | 82.12 | 80.61 | 81.92 | 281,699 | +0.99(+1.22%) |
Jan 31, 2019 | 79.50 | 81.03 | 78.79 | 80.93 | 278,485 | +1.46(+1.84%) |
Jan 30, 2019 | 80.66 | 80.66 | 78.28 | 79.47 | 389,407 | -0.54(-0.68%) |
Jan 29, 2019 | 80.36 | 81.52 | 79.38 | 80.01 | 202,208 | +0.15(+0.19%) |
Jan 28, 2019 | 78.75 | 80.20 | 78.70 | 79.86 | 181,624 | +0.02(+0.02%) |
Jan 25, 2019 | 79.67 | 80.67 | 79.61 | 79.84 | 181,619 | +1.23(+1.57%) |
Jan 24, 2019 | 77.61 | 78.65 | 77.32 | 78.61 | 132,413 | +0.76(+0.98%) |
Jan 23, 2019 | 78.89 | 79.61 | 77.06 | 77.85 | 408,156 | -0.66(-0.85%) |
Jan 22, 2019 | 79.49 | 79.66 | 77.40 | 78.51 | 272,661 | -1.97(-2.45%) |
Jan 18, 2019 | 78.85 | 81.37 | 78.75 | 80.49 | 250,200 | +2.47(+3.16%) |
Jan 17, 2019 | 76.20 | 78.47 | 76.06 | 78.02 | 266,322 | +1.23(+1.61%) |
Jan 16, 2019 | 76.30 | 77.15 | 76.30 | 76.78 | 239,256 | +0.44(+0.57%) |
Jan 15, 2019 | 76.26 | 76.99 | 75.00 | 76.35 | 182,480 | +0.06(+0.07%) |
Jan 14, 2019 | 75.89 | 76.76 | 75.43 | 76.29 | 226,920 | -0.08(-0.10%) |
Jan 11, 2019 | 76.47 | 77.13 | 76.15 | 76.37 | 229,552 | -0.36(-0.47%) |
Jan 10, 2019 | 75.03 | 76.93 | 74.82 | 76.73 | 185,178 | +1.14(+1.51%) |
Jan 09, 2019 | 74.89 | 76.18 | 74.59 | 75.59 | 271,279 | +1.10(+1.48%) |
Jan 08, 2019 | 74.53 | 74.77 | 72.97 | 74.49 | 318,438 | +0.63(+0.85%) |
Jan 07, 2019 | 74.64 | 74.72 | 73.52 | 73.86 | 295,078 | -0.57(-0.77%) |
Jan 04, 2019 | 72.79 | 74.70 | 72.24 | 74.43 | 366,819 | +3.12(+4.38%) |
Jan 03, 2019 | 73.14 | 73.64 | 71.24 | 71.31 | 273,520 | -2.34(-3.17%) |