Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 70.68 | 72.21 | 70.68 | 71.28 | 612,828 | +0.54(+0.76%) |
Dec 30, 2019 | 70.30 | 70.99 | 69.69 | 70.74 | 408,496 | +0.41(+0.58%) |
Dec 27, 2019 | 71.17 | 71.38 | 70.22 | 70.33 | 343,306 | -0.50(-0.71%) |
Dec 26, 2019 | 70.94 | 71.48 | 70.55 | 70.83 | 340,742 | +0.05(+0.08%) |
Dec 24, 2019 | 71.04 | 71.59 | 70.66 | 70.78 | 166,398 | -0.39(-0.55%) |
Dec 23, 2019 | 70.88 | 71.62 | 70.61 | 71.17 | 357,459 | +0.30(+0.43%) |
Dec 20, 2019 | 70.76 | 72.16 | 70.32 | 70.87 | 648,735 | +0.36(+0.51%) |
Dec 19, 2019 | 70.16 | 71.57 | 69.95 | 70.51 | 658,616 | +0.05(+0.06%) |
Dec 18, 2019 | 69.44 | 70.89 | 69.23 | 70.47 | 493,795 | +1.06(+1.53%) |
Dec 17, 2019 | 69.01 | 69.81 | 68.79 | 69.41 | 718,338 | +0.69(+1.00%) |
Dec 16, 2019 | 70.38 | 70.71 | 68.66 | 68.72 | 749,194 | -1.65(-2.35%) |
Dec 13, 2019 | 71.24 | 71.35 | 70.17 | 70.37 | 526,454 | -0.62(-0.87%) |
Dec 12, 2019 | 69.52 | 72.37 | 69.22 | 70.99 | 870,523 | +0.09(+0.13%) |
Dec 11, 2019 | 71.04 | 71.52 | 70.41 | 70.90 | 533,735 | -0.16(-0.22%) |
Dec 10, 2019 | 71.22 | 71.58 | 70.47 | 71.06 | 390,145 | -0.10(-0.14%) |
Dec 09, 2019 | 72.76 | 73.21 | 71.11 | 71.16 | 580,845 | -1.55(-2.14%) |
Dec 06, 2019 | 71.96 | 73.02 | 71.77 | 72.71 | 418,514 | +0.79(+1.09%) |
Dec 05, 2019 | 71.22 | 72.24 | 70.78 | 71.93 | 596,838 | +1.00(+1.42%) |
Dec 04, 2019 | 72.50 | 72.84 | 70.88 | 70.92 | 786,283 | -1.41(-1.94%) |
Dec 03, 2019 | 72.10 | 73.48 | 71.90 | 72.33 | 815,024 | -0.45(-0.61%) |
Dec 02, 2019 | 72.08 | 73.46 | 71.81 | 72.77 | 619,601 | +0.71(+0.98%) |
Nov 29, 2019 | 71.74 | 72.23 | 70.99 | 72.06 | 627,146 | +0.50(+0.70%) |
Nov 27, 2019 | 70.45 | 71.69 | 70.07 | 71.57 | 455,616 | +1.05(+1.48%) |
Nov 26, 2019 | 70.22 | 71.51 | 70.07 | 70.52 | 664,581 | -0.42(-0.59%) |
Nov 25, 2019 | 70.65 | 71.17 | 69.62 | 70.94 | 791,863 | +0.22(+0.31%) |
Nov 22, 2019 | 72.82 | 73.05 | 70.54 | 70.72 | 1,162,642 | -2.54(-3.47%) |
Nov 21, 2019 | 79.11 | 80.98 | 72.26 | 73.26 | 2,806,968 | -3.82(-4.95%) |
Nov 20, 2019 | 76.75 | 77.50 | 75.91 | 77.08 | 1,447,212 | -0.10(-0.13%) |
Nov 19, 2019 | 77.67 | 77.88 | 76.73 | 77.18 | 598,697 | -0.38(-0.49%) |
Nov 18, 2019 | 78.09 | 78.09 | 76.70 | 77.56 | 640,618 | -0.75(-0.96%) |
Nov 15, 2019 | 78.24 | 78.68 | 77.45 | 78.32 | 649,151 | +0.53(+0.68%) |
Nov 14, 2019 | 77.18 | 78.89 | 76.99 | 77.79 | 503,775 | +0.86(+1.12%) |
Nov 13, 2019 | 75.39 | 77.49 | 75.39 | 76.93 | 519,109 | +1.15(+1.51%) |
Nov 12, 2019 | 77.25 | 77.57 | 75.52 | 75.78 | 557,060 | -1.35(-1.76%) |
Nov 11, 2019 | 76.73 | 77.88 | 76.33 | 77.14 | 577,716 | +0.32(+0.41%) |
Nov 08, 2019 | 77.19 | 77.47 | 76.35 | 76.82 | 455,836 | -0.54(-0.69%) |
Nov 07, 2019 | 77.08 | 77.43 | 76.39 | 77.35 | 468,257 | +0.79(+1.03%) |
Nov 06, 2019 | 76.84 | 77.41 | 76.48 | 76.56 | 384,475 | -0.27(-0.35%) |
Nov 05, 2019 | 75.16 | 77.05 | 74.80 | 76.84 | 320,292 | +1.69(+2.25%) |
Nov 04, 2019 | 75.06 | 75.78 | 74.55 | 75.15 | 455,911 | +0.33(+0.44%) |
Nov 01, 2019 | 76.43 | 76.73 | 74.36 | 74.82 | 589,187 | -1.55(-2.02%) |
Oct 31, 2019 | 76.67 | 77.38 | 76.09 | 76.36 | 310,994 | -0.37(-0.49%) |
Oct 30, 2019 | 75.96 | 77.11 | 75.75 | 76.74 | 326,218 | +0.78(+1.03%) |
Oct 29, 2019 | 76.04 | 76.71 | 75.82 | 75.95 | 298,884 | +0.06(+0.08%) |
Oct 28, 2019 | 76.57 | 76.87 | 75.86 | 75.89 | 329,054 | -0.76(-1.00%) |
Oct 25, 2019 | 75.82 | 77.57 | 75.81 | 76.65 | 330,957 | +0.75(+0.99%) |
Oct 24, 2019 | 76.31 | 76.52 | 75.63 | 75.90 | 321,863 | -0.42(-0.55%) |
Oct 23, 2019 | 75.88 | 76.68 | 75.44 | 76.32 | 506,083 | +0.41(+0.54%) |
Oct 22, 2019 | 76.98 | 77.55 | 75.80 | 75.91 | 431,197 | -1.19(-1.54%) |
Oct 21, 2019 | 78.05 | 78.50 | 76.97 | 77.10 | 457,222 | -0.95(-1.22%) |
Oct 18, 2019 | 78.11 | 78.81 | 76.92 | 78.05 | 560,691 | -0.42(-0.53%) |
Oct 17, 2019 | 78.75 | 79.03 | 77.65 | 78.47 | 303,492 | -0.24(-0.30%) |
Oct 16, 2019 | 79.30 | 79.72 | 77.57 | 78.71 | 594,601 | -0.92(-1.15%) |
Oct 15, 2019 | 80.67 | 80.71 | 79.21 | 79.63 | 632,854 | -1.15(-1.43%) |
Oct 14, 2019 | 82.79 | 82.94 | 80.63 | 80.78 | 362,019 | -2.15(-2.60%) |
Oct 11, 2019 | 82.99 | 83.77 | 81.94 | 82.94 | 460,677 | +0.63(+0.76%) |
Oct 10, 2019 | 82.57 | 82.88 | 81.80 | 82.31 | 412,067 | -0.25(-0.30%) |
Oct 09, 2019 | 82.17 | 82.68 | 81.49 | 82.55 | 231,857 | +0.76(+0.93%) |
Oct 08, 2019 | 81.68 | 82.29 | 80.93 | 81.79 | 402,217 | -0.27(-0.33%) |
Oct 07, 2019 | 83.54 | 83.96 | 82.04 | 82.06 | 361,497 | -1.35(-1.61%) |
Oct 04, 2019 | 83.99 | 84.63 | 82.38 | 83.41 | 403,794 | -0.57(-0.68%) |
Oct 03, 2019 | 83.13 | 84.02 | 82.82 | 83.98 | 302,899 | +0.65(+0.79%) |
Oct 02, 2019 | 83.21 | 84.40 | 82.72 | 83.33 | 569,282 | +0.03(+0.03%) |
Oct 01, 2019 | 82.81 | 84.46 | 82.35 | 83.30 | 561,411 | +0.48(+0.58%) |
Sep 30, 2019 | 82.64 | 83.31 | 81.63 | 82.82 | 537,617 | +0.61(+0.74%) |
Sep 27, 2019 | 81.92 | 82.98 | 81.81 | 82.21 | 310,932 | +0.21(+0.25%) |
Sep 26, 2019 | 81.73 | 82.44 | 81.14 | 82.00 | 351,910 | +0.08(+0.10%) |
Sep 25, 2019 | 82.03 | 82.47 | 81.55 | 81.92 | 259,162 | -0.14(-0.17%) |
Sep 24, 2019 | 82.13 | 82.52 | 81.50 | 82.05 | 359,713 | +0.24(+0.29%) |
Sep 23, 2019 | 81.14 | 82.40 | 80.99 | 81.82 | 435,367 | +0.41(+0.50%) |
Sep 20, 2019 | 81.16 | 82.04 | 80.84 | 81.41 | 614,053 | +0.15(+0.18%) |
Sep 19, 2019 | 81.29 | 82.03 | 80.77 | 81.26 | 334,032 | -0.35(-0.42%) |
Sep 18, 2019 | 81.31 | 82.24 | 80.47 | 81.61 | 425,523 | +0.15(+0.18%) |
Sep 17, 2019 | 80.81 | 82.21 | 80.81 | 81.46 | 349,825 | +0.23(+0.28%) |
Sep 16, 2019 | 79.75 | 81.36 | 79.26 | 81.24 | 331,170 | +1.27(+1.59%) |
Sep 13, 2019 | 79.36 | 81.04 | 79.02 | 79.96 | 400,493 | +1.05(+1.34%) |
Sep 12, 2019 | 81.16 | 81.60 | 78.79 | 78.91 | 619,015 | -2.10(-2.59%) |
Sep 11, 2019 | 81.91 | 82.16 | 80.79 | 81.01 | 613,754 | -0.82(-1.00%) |
Sep 10, 2019 | 80.95 | 81.89 | 79.33 | 81.83 | 531,027 | +1.02(+1.26%) |
Sep 09, 2019 | 80.00 | 81.12 | 79.64 | 80.81 | 496,243 | +0.71(+0.89%) |
Sep 06, 2019 | 78.89 | 80.40 | 78.29 | 80.10 | 546,057 | +1.19(+1.51%) |
Sep 05, 2019 | 78.05 | 79.75 | 78.02 | 78.91 | 552,998 | +1.00(+1.28%) |
Sep 04, 2019 | 76.59 | 78.42 | 76.25 | 77.91 | 495,974 | +1.31(+1.71%) |
Sep 03, 2019 | 77.34 | 77.63 | 76.06 | 76.60 | 596,111 | -0.95(-1.22%) |
Aug 30, 2019 | 77.21 | 78.01 | 76.58 | 77.55 | 502,817 | +0.43(+0.55%) |
Aug 29, 2019 | 78.37 | 78.43 | 76.93 | 77.12 | 446,507 | -0.78(-1.00%) |
Aug 28, 2019 | 76.95 | 78.07 | 76.74 | 77.90 | 583,832 | +0.89(+1.16%) |
Aug 27, 2019 | 78.21 | 78.54 | 76.93 | 77.01 | 465,741 | -0.98(-1.26%) |
Aug 26, 2019 | 78.40 | 79.21 | 77.77 | 77.99 | 470,891 | -0.25(-0.31%) |
Aug 23, 2019 | 78.25 | 78.95 | 77.72 | 78.24 | 422,608 | -0.24(-0.30%) |
Aug 22, 2019 | 78.96 | 80.20 | 78.43 | 78.47 | 658,916 | -0.03(-0.03%) |
Aug 21, 2019 | 79.95 | 80.75 | 78.11 | 78.50 | 671,337 | -1.20(-1.51%) |
Aug 20, 2019 | 78.69 | 79.98 | 77.85 | 79.70 | 618,909 | +1.02(+1.29%) |
Aug 19, 2019 | 79.84 | 80.40 | 78.46 | 78.68 | 599,520 | -0.89(-1.12%) |
Aug 16, 2019 | 80.33 | 80.56 | 79.15 | 79.57 | 572,463 | -0.64(-0.79%) |
Aug 15, 2019 | 81.05 | 81.49 | 80.20 | 80.21 | 586,195 | -0.62(-0.77%) |
Aug 14, 2019 | 79.77 | 81.72 | 79.46 | 80.83 | 658,450 | +0.25(+0.31%) |
Aug 13, 2019 | 80.18 | 81.07 | 79.59 | 80.58 | 659,641 | +1.36(+1.71%) |
Aug 12, 2019 | 79.29 | 80.54 | 79.05 | 79.22 | 699,270 | -0.05(-0.07%) |
Aug 09, 2019 | 79.62 | 80.45 | 78.50 | 79.28 | 1,070,650 | +0.59(+0.75%) |
Aug 08, 2019 | 75.45 | 79.73 | 73.10 | 78.69 | 3,190,743 | +11.35(+16.85%) |
Aug 07, 2019 | 65.38 | 67.38 | 65.04 | 67.34 | 892,856 | +1.79(+2.73%) |
Aug 06, 2019 | 66.50 | 66.95 | 65.36 | 65.55 | 568,662 | -0.55(-0.83%) |
Aug 05, 2019 | 65.33 | 66.26 | 64.03 | 66.10 | 798,329 | +0.13(+0.19%) |
Aug 02, 2019 | 65.48 | 66.46 | 65.47 | 65.98 | 410,266 | +0.20(+0.30%) |
Aug 01, 2019 | 65.23 | 66.13 | 64.69 | 65.78 | 765,033 | +0.79(+1.21%) |
Jul 31, 2019 | 65.40 | 66.36 | 64.17 | 64.99 | 661,213 | -0.55(-0.84%) |
Jul 30, 2019 | 66.96 | 67.27 | 65.28 | 65.54 | 561,153 | -1.62(-2.41%) |
Jul 29, 2019 | 68.19 | 68.56 | 66.88 | 67.16 | 498,909 | -1.38(-2.02%) |
Jul 26, 2019 | 68.06 | 68.65 | 67.86 | 68.55 | 449,281 | +0.78(+1.15%) |
Jul 25, 2019 | 67.57 | 68.37 | 67.25 | 67.77 | 452,553 | +0.14(+0.20%) |
Jul 24, 2019 | 66.41 | 67.80 | 66.05 | 67.63 | 511,919 | +1.23(+1.85%) |
Jul 23, 2019 | 68.45 | 68.69 | 65.74 | 66.40 | 1,005,763 | -1.71(-2.51%) |
Jul 22, 2019 | 69.62 | 69.62 | 67.24 | 68.11 | 778,680 | -1.56(-2.23%) |
Jul 19, 2019 | 70.00 | 70.80 | 69.61 | 69.67 | 390,482 | -0.47(-0.67%) |
Jul 18, 2019 | 70.13 | 70.36 | 69.30 | 70.14 | 296,673 | -0.22(-0.31%) |
Jul 17, 2019 | 69.45 | 70.69 | 69.24 | 70.36 | 464,611 | +1.02(+1.47%) |
Jul 16, 2019 | 70.58 | 70.89 | 69.12 | 69.33 | 444,563 | -1.37(-1.93%) |
Jul 15, 2019 | 71.01 | 71.09 | 69.91 | 70.70 | 257,142 | -0.29(-0.41%) |
Jul 12, 2019 | 70.35 | 71.25 | 70.17 | 70.99 | 308,142 | +0.24(+0.35%) |
Jul 11, 2019 | 72.23 | 72.29 | 70.03 | 70.74 | 535,000 | -1.31(-1.82%) |
Jul 10, 2019 | 73.44 | 73.93 | 71.74 | 72.06 | 479,808 | -1.36(-1.85%) |
Jul 09, 2019 | 73.29 | 74.08 | 72.28 | 73.41 | 572,502 | -0.14(-0.18%) |
Jul 08, 2019 | 73.64 | 74.44 | 72.83 | 73.55 | 484,039 | -0.04(-0.05%) |
Jul 05, 2019 | 73.73 | 73.98 | 72.75 | 73.59 | 299,742 | -0.44(-0.60%) |
Jul 03, 2019 | 73.48 | 74.16 | 73.38 | 74.03 | 174,186 | +0.38(+0.52%) |
Jul 02, 2019 | 72.50 | 73.99 | 71.52 | 73.65 | 461,852 | +0.78(+1.07%) |
Jul 01, 2019 | 73.74 | 74.35 | 71.10 | 72.87 | 724,380 | -0.77(-1.04%) |
Jun 28, 2019 | 73.45 | 74.66 | 73.11 | 73.64 | 719,845 | +0.12(+0.16%) |
Jun 27, 2019 | 72.30 | 73.79 | 72.30 | 73.52 | 583,800 | +1.52(+2.11%) |
Jun 26, 2019 | 72.78 | 72.96 | 71.35 | 72.00 | 462,020 | -0.69(-0.95%) |
Jun 25, 2019 | 73.80 | 75.46 | 72.63 | 72.69 | 616,170 | -2.27(-3.03%) |
Jun 24, 2019 | 76.78 | 77.48 | 74.77 | 74.96 | 462,052 | -2.02(-2.62%) |
Jun 21, 2019 | 77.07 | 77.68 | 76.83 | 76.98 | 396,451 | -0.25(-0.33%) |
Jun 20, 2019 | 77.75 | 77.75 | 76.72 | 77.23 | 312,847 | -0.24(-0.30%) |
Jun 19, 2019 | 78.05 | 78.32 | 76.32 | 77.47 | 338,031 | -0.67(-0.86%) |
Jun 18, 2019 | 78.50 | 79.07 | 77.87 | 78.14 | 373,699 | -0.15(-0.20%) |
Jun 17, 2019 | 77.59 | 78.48 | 77.01 | 78.29 | 453,411 | +0.91(+1.18%) |
Jun 14, 2019 | 77.55 | 78.12 | 76.79 | 77.38 | 336,546 | -0.12(-0.15%) |
Jun 13, 2019 | 77.56 | 78.47 | 77.28 | 77.49 | 303,959 | -0.10(-0.13%) |
Jun 12, 2019 | 76.51 | 77.75 | 76.51 | 77.59 | 282,522 | +0.90(+1.18%) |
Jun 11, 2019 | 77.20 | 77.64 | 76.52 | 76.69 | 335,484 | -0.52(-0.67%) |
Jun 10, 2019 | 78.42 | 78.69 | 76.73 | 77.20 | 465,468 | -1.07(-1.36%) |
Jun 07, 2019 | 78.55 | 79.47 | 77.84 | 78.27 | 575,611 | -0.17(-0.22%) |
Jun 06, 2019 | 78.47 | 78.69 | 77.52 | 78.44 | 673,682 | +0.24(+0.30%) |
Jun 05, 2019 | 76.60 | 78.37 | 76.52 | 78.21 | 728,388 | +1.75(+2.28%) |
Jun 04, 2019 | 74.69 | 76.62 | 74.66 | 76.46 | 610,708 | +2.28(+3.07%) |
Jun 03, 2019 | 75.46 | 75.75 | 74.11 | 74.18 | 627,186 | -1.09(-1.45%) |
May 31, 2019 | 74.10 | 75.49 | 73.56 | 75.28 | 821,417 | +0.81(+1.09%) |
May 30, 2019 | 71.48 | 74.62 | 71.39 | 74.46 | 794,252 | +3.00(+4.20%) |
May 29, 2019 | 72.52 | 72.84 | 70.82 | 71.46 | 723,033 | -0.94(-1.30%) |
May 28, 2019 | 72.41 | 73.12 | 72.07 | 72.40 | 530,599 | +0.04(+0.05%) |
May 24, 2019 | 72.78 | 73.09 | 71.83 | 72.36 | 627,141 | -0.43(-0.59%) |
May 23, 2019 | 73.54 | 73.61 | 72.51 | 72.80 | 525,350 | -0.98(-1.33%) |
May 22, 2019 | 74.13 | 74.57 | 73.51 | 73.78 | 695,889 | -0.21(-0.28%) |
May 21, 2019 | 73.52 | 74.50 | 73.11 | 73.98 | 1,149,995 | +0.16(+0.22%) |
May 20, 2019 | 74.71 | 74.71 | 73.33 | 73.82 | 1,433,064 | -0.15(-0.21%) |
May 17, 2019 | 70.90 | 74.50 | 70.24 | 73.98 | 1,994,946 | +3.00(+4.22%) |
May 16, 2019 | 70.55 | 73.52 | 69.44 | 70.98 | 3,994,214 | +0.90(+1.28%) |
May 15, 2019 | 69.43 | 70.84 | 69.38 | 70.08 | 1,524,997 | +0.40(+0.57%) |
May 14, 2019 | 69.97 | 70.67 | 69.36 | 69.68 | 778,600 | -0.23(-0.33%) |
May 13, 2019 | 69.58 | 70.07 | 69.05 | 69.92 | 817,608 | -0.21(-0.30%) |
May 10, 2019 | 69.49 | 70.39 | 69.46 | 70.12 | 738,996 | +0.70(+1.01%) |
May 09, 2019 | 69.10 | 69.66 | 68.24 | 69.42 | 686,096 | +0.23(+0.34%) |
May 08, 2019 | 69.28 | 69.97 | 68.93 | 69.19 | 488,798 | -0.02(-0.03%) |
May 07, 2019 | 69.42 | 70.56 | 68.90 | 69.20 | 725,122 | -1.27(-1.80%) |
May 06, 2019 | 69.60 | 70.62 | 69.60 | 70.47 | 437,815 | +0.31(+0.44%) |
May 03, 2019 | 69.37 | 70.34 | 68.66 | 70.17 | 358,112 | +0.88(+1.27%) |
May 02, 2019 | 69.18 | 69.76 | 68.75 | 69.29 | 397,026 | +0.02(+0.03%) |
May 01, 2019 | 69.54 | 70.20 | 69.17 | 69.27 | 283,183 | -0.14(-0.21%) |
Apr 30, 2019 | 70.11 | 70.11 | 69.14 | 69.41 | 488,795 | -0.63(-0.90%) |
Apr 29, 2019 | 69.60 | 70.22 | 69.23 | 70.04 | 414,596 | +0.43(+0.62%) |
Apr 26, 2019 | 69.67 | 69.99 | 69.07 | 69.61 | 622,921 | -0.39(-0.55%) |
Apr 25, 2019 | 69.90 | 70.46 | 69.14 | 70.00 | 315,500 | +0.05(+0.08%) |
Apr 24, 2019 | 69.92 | 71.12 | 69.62 | 69.94 | 347,749 | +0.18(+0.26%) |
Apr 23, 2019 | 69.80 | 70.06 | 69.38 | 69.76 | 368,275 | +0.00(+0.00%) |
Apr 22, 2019 | 70.35 | 70.35 | 69.41 | 69.76 | 344,270 | -0.46(-0.65%) |
Apr 18, 2019 | 69.78 | 70.57 | 69.78 | 70.22 | 444,531 | +0.24(+0.35%) |
Apr 17, 2019 | 70.03 | 70.49 | 69.77 | 69.98 | 494,571 | -0.05(-0.08%) |
Apr 16, 2019 | 70.22 | 70.54 | 69.30 | 70.03 | 662,614 | -0.26(-0.37%) |
Apr 15, 2019 | 70.91 | 71.34 | 70.22 | 70.29 | 677,713 | -0.57(-0.80%) |
Apr 12, 2019 | 71.51 | 71.64 | 70.45 | 70.86 | 681,903 | -0.27(-0.38%) |
Apr 11, 2019 | 71.79 | 71.85 | 70.19 | 71.13 | 801,221 | -0.63(-0.88%) |
Apr 10, 2019 | 72.56 | 73.07 | 71.58 | 71.76 | 309,003 | -0.80(-1.10%) |
Apr 09, 2019 | 72.49 | 73.20 | 72.21 | 72.56 | 393,552 | +0.26(+0.36%) |
Apr 08, 2019 | 73.65 | 73.98 | 72.11 | 72.30 | 561,457 | -1.68(-2.28%) |
Apr 05, 2019 | 73.43 | 74.33 | 73.33 | 73.98 | 392,880 | +0.76(+1.03%) |
Apr 04, 2019 | 72.92 | 73.52 | 72.33 | 73.23 | 399,638 | +0.45(+0.62%) |
Apr 03, 2019 | 73.16 | 73.30 | 72.30 | 72.78 | 519,943 | -0.07(-0.10%) |
Apr 02, 2019 | 72.62 | 73.08 | 71.85 | 72.85 | 392,566 | +0.12(+0.16%) |
Apr 01, 2019 | 73.01 | 73.71 | 72.44 | 72.73 | 425,691 | -0.24(-0.33%) |
Mar 29, 2019 | 72.92 | 73.39 | 72.53 | 72.98 | 442,975 | +0.22(+0.30%) |
Mar 28, 2019 | 72.39 | 72.87 | 71.99 | 72.76 | 351,499 | +0.32(+0.43%) |
Mar 27, 2019 | 71.66 | 72.89 | 71.33 | 72.45 | 696,337 | +1.48(+2.08%) |
Mar 26, 2019 | 69.87 | 71.34 | 69.87 | 70.97 | 409,701 | +1.21(+1.73%) |
Mar 25, 2019 | 69.37 | 70.04 | 68.43 | 69.76 | 494,178 | +0.27(+0.39%) |
Mar 22, 2019 | 69.33 | 70.02 | 68.91 | 69.49 | 444,308 | +0.16(+0.23%) |
Mar 21, 2019 | 68.97 | 69.64 | 68.72 | 69.33 | 422,672 | +0.18(+0.26%) |
Mar 20, 2019 | 69.97 | 69.97 | 68.92 | 69.15 | 302,137 | -0.96(-1.37%) |
Mar 19, 2019 | 70.77 | 70.77 | 69.91 | 70.11 | 517,480 | -0.65(-0.92%) |
Mar 18, 2019 | 70.19 | 70.77 | 69.73 | 70.76 | 500,587 | +0.89(+1.28%) |
Mar 15, 2019 | 69.36 | 70.55 | 69.32 | 69.87 | 1,119,991 | +0.38(+0.54%) |
Mar 14, 2019 | 70.00 | 70.16 | 69.29 | 69.49 | 397,083 | -0.69(-0.99%) |
Mar 13, 2019 | 68.72 | 70.24 | 68.24 | 70.19 | 679,038 | +1.61(+2.35%) |
Mar 12, 2019 | 69.39 | 69.78 | 68.52 | 68.57 | 479,082 | -0.90(-1.30%) |
Mar 11, 2019 | 69.36 | 70.10 | 69.12 | 69.47 | 551,438 | +0.27(+0.39%) |
Mar 08, 2019 | 69.21 | 69.87 | 68.95 | 69.20 | 470,745 | -0.20(-0.29%) |
Mar 07, 2019 | 69.92 | 70.25 | 69.27 | 69.40 | 436,068 | -0.77(-1.09%) |
Mar 06, 2019 | 71.46 | 71.46 | 69.53 | 70.17 | 705,622 | -0.89(-1.25%) |
Mar 05, 2019 | 71.21 | 71.58 | 70.69 | 71.06 | 518,328 | -0.15(-0.21%) |
Mar 04, 2019 | 71.63 | 72.52 | 70.99 | 71.21 | 651,412 | -0.07(-0.10%) |
Mar 01, 2019 | 72.60 | 73.44 | 71.13 | 71.28 | 431,201 | -0.86(-1.20%) |
Feb 28, 2019 | 71.43 | 72.47 | 70.77 | 72.15 | 493,141 | +0.77(+1.08%) |
Feb 27, 2019 | 70.93 | 72.04 | 70.34 | 71.38 | 807,748 | +0.17(+0.24%) |
Feb 26, 2019 | 71.17 | 71.69 | 70.83 | 71.21 | 865,869 | -0.20(-0.28%) |
Feb 25, 2019 | 73.01 | 73.12 | 71.05 | 71.40 | 719,266 | -1.36(-1.87%) |
Feb 22, 2019 | 70.55 | 73.38 | 70.31 | 72.77 | 1,165,769 | +1.80(+2.54%) |
Feb 21, 2019 | 74.41 | 74.41 | 69.68 | 70.97 | 2,272,805 | +0.36(+0.51%) |
Feb 20, 2019 | 72.94 | 73.17 | 69.87 | 70.61 | 1,382,158 | -1.89(-2.61%) |
Feb 19, 2019 | 71.90 | 73.12 | 71.28 | 72.50 | 552,549 | +0.59(+0.82%) |
Feb 15, 2019 | 71.43 | 72.58 | 71.16 | 71.91 | 667,557 | +0.59(+0.83%) |
Feb 14, 2019 | 74.57 | 75.21 | 69.87 | 71.31 | 2,343,526 | -3.98(-5.28%) |
Feb 13, 2019 | 74.73 | 75.48 | 74.12 | 75.29 | 303,737 | +0.73(+0.99%) |
Feb 12, 2019 | 76.30 | 76.43 | 74.54 | 74.56 | 392,637 | -1.44(-1.90%) |
Feb 11, 2019 | 74.49 | 76.06 | 74.26 | 76.00 | 487,743 | +1.70(+2.29%) |
Feb 08, 2019 | 73.99 | 74.34 | 73.35 | 74.30 | 244,473 | +0.09(+0.12%) |
Feb 07, 2019 | 73.64 | 74.61 | 72.65 | 74.21 | 300,309 | +0.37(+0.50%) |
Feb 06, 2019 | 73.44 | 74.31 | 72.86 | 73.84 | 254,544 | +0.40(+0.55%) |
Feb 05, 2019 | 72.26 | 73.59 | 72.21 | 73.44 | 281,188 | +1.23(+1.70%) |
Feb 04, 2019 | 71.62 | 72.51 | 71.60 | 72.21 | 321,169 | +0.59(+0.83%) |
Feb 01, 2019 | 72.66 | 73.47 | 71.30 | 71.62 | 393,389 | -0.90(-1.24%) |
Jan 31, 2019 | 72.88 | 73.50 | 72.12 | 72.52 | 371,516 | -0.40(-0.55%) |
Jan 30, 2019 | 72.99 | 73.75 | 72.47 | 72.92 | 486,681 | +0.30(+0.41%) |
Jan 29, 2019 | 74.94 | 74.94 | 72.56 | 72.62 | 470,548 | -2.02(-2.70%) |
Jan 28, 2019 | 73.82 | 74.84 | 73.49 | 74.64 | 341,224 | +0.52(+0.70%) |
Jan 25, 2019 | 74.30 | 74.91 | 73.32 | 74.12 | 319,936 | +0.18(+0.24%) |
Jan 24, 2019 | 72.47 | 74.24 | 72.20 | 73.94 | 361,951 | +1.72(+2.38%) |
Jan 23, 2019 | 72.37 | 74.34 | 70.79 | 72.22 | 675,320 | +0.29(+0.40%) |
Jan 22, 2019 | 72.42 | 73.45 | 71.33 | 71.93 | 529,909 | -0.75(-1.04%) |
Jan 18, 2019 | 71.40 | 73.20 | 71.02 | 72.69 | 661,305 | +1.63(+2.29%) |
Jan 17, 2019 | 69.99 | 71.37 | 68.97 | 71.06 | 626,458 | +0.68(+0.97%) |
Jan 16, 2019 | 70.58 | 71.80 | 70.04 | 70.37 | 553,617 | -0.05(-0.08%) |
Jan 15, 2019 | 72.56 | 73.41 | 69.67 | 70.43 | 1,321,132 | -2.18(-3.00%) |
Jan 14, 2019 | 72.73 | 73.09 | 71.66 | 72.60 | 348,697 | -0.27(-0.37%) |
Jan 11, 2019 | 72.27 | 73.45 | 71.75 | 72.87 | 856,214 | +0.42(+0.58%) |
Jan 10, 2019 | 72.64 | 73.04 | 71.01 | 72.45 | 926,737 | -0.29(-0.39%) |
Jan 09, 2019 | 72.44 | 73.23 | 71.64 | 72.74 | 343,460 | +0.27(+0.37%) |
Jan 08, 2019 | 73.15 | 73.75 | 71.52 | 72.47 | 592,289 | -0.48(-0.66%) |
Jan 07, 2019 | 72.05 | 74.60 | 71.91 | 72.95 | 716,561 | +0.78(+1.08%) |
Jan 04, 2019 | 71.14 | 72.65 | 69.89 | 72.17 | 679,836 | +1.74(+2.47%) |
Jan 03, 2019 | 69.40 | 71.31 | 68.73 | 70.44 | 497,859 | +0.56(+0.81%) |