Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 82.20 | 82.20 | 78.86 | 80.00 | 172,000 | -4.67(-5.52%) |
Feb 27, 2020 | 84.85 | 85.11 | 84.25 | 84.67 | 80,859 | +0.41(+0.48%) |
Feb 26, 2020 | 84.06 | 84.82 | 83.45 | 84.26 | 40,149 | +0.56(+0.67%) |
Feb 25, 2020 | 84.85 | 85.05 | 83.70 | 83.70 | 52,523 | -1.43(-1.68%) |
Feb 24, 2020 | 86.23 | 86.26 | 84.89 | 85.13 | 105,774 | +0.08(+0.09%) |
Feb 21, 2020 | 84.89 | 85.23 | 84.78 | 85.05 | 44,900 | +0.95(+1.13%) |
Feb 20, 2020 | 84.04 | 84.37 | 83.78 | 84.10 | 33,994 | -0.30(-0.35%) |
Feb 19, 2020 | 84.15 | 84.40 | 83.39 | 84.40 | 68,692 | +1.40(+1.69%) |
Feb 18, 2020 | 81.71 | 83.10 | 81.71 | 83.00 | 38,470 | +2.03(+2.51%) |
Feb 14, 2020 | 81.05 | 81.05 | 80.70 | 80.97 | 21,200 | +0.29(+0.36%) |
Feb 13, 2020 | 80.50 | 80.73 | 80.41 | 80.68 | 34,889 | +0.68(+0.85%) |
Feb 12, 2020 | 79.74 | 80.13 | 79.48 | 80.00 | 29,757 | +0.13(+0.17%) |
Feb 11, 2020 | 80.04 | 80.07 | 79.67 | 79.87 | 28,462 | -0.48(-0.60%) |
Feb 10, 2020 | 80.30 | 80.38 | 80.07 | 80.35 | 26,993 | +0.46(+0.57%) |
Feb 07, 2020 | 79.97 | 80.07 | 79.47 | 79.89 | 36,600 | -0.13(-0.16%) |
Feb 06, 2020 | 80.54 | 80.54 | 79.74 | 80.02 | 18,618 | -0.07(-0.09%) |
Feb 05, 2020 | 80.14 | 80.19 | 79.98 | 80.09 | 20,818 | +0.03(+0.04%) |
Feb 04, 2020 | 80.08 | 80.08 | 79.65 | 80.06 | 20,273 | +0.06(+0.07%) |
Feb 03, 2020 | 80.14 | 80.20 | 79.56 | 80.00 | 79,920 | -0.48(-0.60%) |
Jan 31, 2020 | 80.26 | 80.58 | 80.22 | 80.49 | 28,300 | +0.24(+0.30%) |
Jan 30, 2020 | 80.10 | 80.45 | 79.82 | 80.25 | 18,279 | +0.60(+0.75%) |
Jan 29, 2020 | 79.38 | 79.75 | 79.19 | 79.65 | 58,879 | +0.06(+0.07%) |
Jan 28, 2020 | 79.77 | 79.77 | 79.40 | 79.59 | 30,732 | -0.70(-0.87%) |
Jan 27, 2020 | 80.99 | 80.99 | 80.20 | 80.29 | 23,871 | -0.94(-1.16%) |
Jan 24, 2020 | 80.51 | 81.23 | 80.42 | 81.23 | 25,700 | +0.48(+0.59%) |
Jan 23, 2020 | 80.18 | 80.75 | 80.01 | 80.75 | 19,592 | -0.25(-0.31%) |
Jan 22, 2020 | 80.37 | 81.00 | 80.29 | 81.00 | 18,466 | +0.73(+0.91%) |
Jan 21, 2020 | 80.17 | 80.37 | 79.93 | 80.27 | 56,998 | -0.85(-1.05%) |
Jan 17, 2020 | 80.26 | 81.25 | 80.26 | 81.12 | 37,600 | +1.45(+1.82%) |
Jan 16, 2020 | 79.57 | 79.89 | 79.42 | 79.67 | 24,662 | +0.24(+0.30%) |
Jan 15, 2020 | 79.30 | 79.63 | 79.00 | 79.43 | 17,193 | +0.90(+1.15%) |
Jan 14, 2020 | 78.32 | 78.60 | 78.07 | 78.53 | 31,888 | +0.06(+0.07%) |
Jan 13, 2020 | 78.76 | 78.76 | 78.37 | 78.47 | 27,511 | -0.36(-0.45%) |
Jan 10, 2020 | 78.63 | 79.05 | 78.50 | 78.83 | 15,800 | +0.63(+0.80%) |
Jan 09, 2020 | 78.17 | 78.48 | 78.14 | 78.20 | 20,938 | -0.57(-0.72%) |
Jan 08, 2020 | 79.67 | 79.67 | 78.45 | 78.77 | 26,913 | -0.44(-0.56%) |
Jan 07, 2020 | 78.71 | 79.21 | 78.62 | 79.21 | 32,514 | +0.66(+0.84%) |
Jan 06, 2020 | 79.18 | 79.18 | 78.25 | 78.55 | 29,069 | +0.93(+1.20%) |
Jan 03, 2020 | 77.87 | 77.98 | 77.50 | 77.62 | 57,800 | +0.71(+0.92%) |
Jan 02, 2020 | 76.80 | 77.21 | 76.70 | 76.91 | 61,915 | +0.51(+0.67%) |
Dec 31, 2019 | 76.68 | 76.80 | 76.40 | 76.40 | 29,500 | +0.14(+0.18%) |
Dec 30, 2019 | 76.37 | 76.39 | 76.08 | 76.26 | 17,704 | +0.43(+0.57%) |
Dec 27, 2019 | 76.04 | 76.22 | 75.83 | 75.83 | 96,000 | -0.23(-0.30%) |
Dec 26, 2019 | 75.92 | 76.22 | 75.78 | 76.06 | 39,489 | +0.63(+0.83%) |
Dec 24, 2019 | 74.77 | 75.46 | 74.77 | 75.43 | 11,600 | +0.75(+1.01%) |
Dec 23, 2019 | 74.21 | 74.68 | 74.11 | 74.68 | 91,043 | +0.90(+1.22%) |
Dec 20, 2019 | 74.59 | 74.59 | 73.68 | 73.78 | 21,400 | -0.68(-0.91%) |
Dec 19, 2019 | 74.01 | 74.54 | 74.01 | 74.46 | 18,291 | +0.37(+0.50%) |
Dec 18, 2019 | 74.24 | 74.35 | 74.00 | 74.09 | 20,990 | -0.20(-0.27%) |
Dec 17, 2019 | 74.33 | 74.41 | 74.06 | 74.29 | 20,240 | -0.25(-0.34%) |
Dec 16, 2019 | 74.48 | 74.54 | 74.23 | 74.54 | 26,118 | +0.35(+0.47%) |
Dec 13, 2019 | 74.25 | 74.36 | 73.88 | 74.19 | 20,200 | +0.13(+0.18%) |
Dec 12, 2019 | 74.68 | 74.68 | 73.72 | 74.06 | 18,352 | +0.12(+0.16%) |
Dec 11, 2019 | 73.55 | 74.10 | 73.38 | 73.94 | 16,486 | +0.67(+0.91%) |
Dec 10, 2019 | 73.45 | 73.45 | 73.13 | 73.27 | 21,977 | +0.43(+0.59%) |
Dec 09, 2019 | 73.00 | 73.09 | 72.81 | 72.84 | 15,608 | +0.01(+0.01%) |
Dec 06, 2019 | 72.86 | 72.97 | 72.71 | 72.83 | 12,500 | -0.82(-1.11%) |
Dec 05, 2019 | 73.42 | 73.88 | 73.38 | 73.65 | 31,237 | +0.06(+0.08%) |
Dec 04, 2019 | 73.84 | 73.84 | 73.37 | 73.59 | 32,493 | -0.25(-0.34%) |
Dec 03, 2019 | 73.83 | 74.00 | 73.75 | 73.84 | 26,951 | +0.73(+1.00%) |
Dec 02, 2019 | 72.82 | 73.24 | 72.82 | 73.11 | 13,660 | -0.10(-0.13%) |
Nov 29, 2019 | 72.90 | 73.30 | 72.80 | 73.21 | 6,700 | +0.41(+0.56%) |
Nov 27, 2019 | 72.78 | 72.91 | 72.60 | 72.80 | 9,000 | -0.36(-0.49%) |
Nov 26, 2019 | 72.60 | 73.16 | 72.47 | 73.16 | 23,934 | +0.60(+0.83%) |
Nov 25, 2019 | 72.78 | 72.96 | 72.56 | 72.56 | 104,229 | -0.18(-0.25%) |
Nov 22, 2019 | 73.12 | 73.19 | 72.74 | 72.74 | 19,800 | -0.21(-0.29%) |
Nov 21, 2019 | 73.24 | 73.27 | 72.84 | 72.95 | 19,979 | -0.46(-0.63%) |
Nov 20, 2019 | 73.19 | 73.41 | 73.01 | 73.41 | 17,793 | +0.19(+0.26%) |
Nov 19, 2019 | 72.66 | 73.42 | 72.66 | 73.22 | 14,585 | +0.30(+0.41%) |
Nov 18, 2019 | 72.64 | 72.98 | 72.58 | 72.92 | 24,357 | +0.39(+0.54%) |
Nov 15, 2019 | 72.49 | 72.69 | 72.36 | 72.53 | 30,500 | -0.22(-0.30%) |
Nov 14, 2019 | 72.61 | 72.96 | 72.36 | 72.75 | 18,615 | +0.44(+0.61%) |
Nov 13, 2019 | 72.32 | 72.48 | 72.18 | 72.31 | 17,087 | +0.45(+0.62%) |
Nov 12, 2019 | 71.80 | 72.06 | 71.53 | 71.86 | 26,826 | +0.04(+0.06%) |
Nov 11, 2019 | 72.24 | 72.25 | 71.49 | 71.82 | 16,017 | -0.43(-0.60%) |
Nov 08, 2019 | 72.66 | 72.79 | 72.25 | 72.25 | 21,800 | -0.99(-1.35%) |
Nov 07, 2019 | 74.49 | 74.49 | 72.94 | 73.24 | 20,435 | -1.32(-1.77%) |
Nov 06, 2019 | 74.45 | 74.57 | 74.23 | 74.56 | 24,132 | +0.29(+0.39%) |
Nov 05, 2019 | 74.64 | 74.69 | 73.98 | 74.27 | 29,921 | -1.16(-1.54%) |
Nov 04, 2019 | 75.75 | 75.75 | 75.25 | 75.43 | 16,408 | -0.31(-0.41%) |
Nov 01, 2019 | 75.60 | 75.87 | 75.45 | 75.74 | 17,900 | +0.12(+0.15%) |
Oct 31, 2019 | 75.52 | 75.75 | 75.41 | 75.63 | 13,079 | +0.69(+0.93%) |
Oct 30, 2019 | 74.79 | 75.07 | 74.34 | 74.93 | 28,735 | +0.47(+0.63%) |
Oct 29, 2019 | 74.49 | 74.69 | 74.25 | 74.46 | 11,184 | -0.40(-0.53%) |
Oct 28, 2019 | 74.91 | 74.94 | 74.58 | 74.86 | 16,773 | -0.27(-0.36%) |
Oct 25, 2019 | 75.74 | 75.81 | 74.95 | 75.13 | 12,600 | +0.24(+0.33%) |
Oct 24, 2019 | 74.70 | 75.00 | 74.62 | 74.89 | 17,492 | +0.78(+1.05%) |
Oct 23, 2019 | 74.16 | 74.38 | 74.02 | 74.11 | 32,522 | +0.09(+0.12%) |
Oct 22, 2019 | 73.98 | 74.07 | 73.72 | 74.02 | 21,025 | +0.11(+0.15%) |
Oct 21, 2019 | 74.59 | 74.59 | 73.76 | 73.91 | 17,649 | -0.28(-0.38%) |
Oct 18, 2019 | 74.14 | 74.24 | 73.95 | 74.19 | 10,900 | +0.11(+0.15%) |
Oct 17, 2019 | 74.15 | 74.39 | 74.05 | 74.08 | 16,635 | +0.18(+0.24%) |
Oct 16, 2019 | 73.76 | 74.04 | 73.61 | 73.90 | 16,940 | +0.33(+0.45%) |
Oct 15, 2019 | 73.89 | 73.89 | 73.35 | 73.57 | 22,080 | -0.48(-0.65%) |
Oct 14, 2019 | 73.60 | 74.08 | 73.60 | 74.05 | 11,634 | +0.45(+0.61%) |
Oct 11, 2019 | 73.66 | 73.66 | 73.03 | 73.60 | 33,000 | -0.34(-0.46%) |
Oct 10, 2019 | 73.98 | 74.13 | 73.63 | 73.94 | 25,566 | -0.49(-0.66%) |
Oct 09, 2019 | 74.57 | 74.57 | 74.16 | 74.43 | 16,698 | +0.09(+0.12%) |
Oct 08, 2019 | 74.10 | 74.34 | 73.86 | 74.34 | 24,096 | +0.97(+1.33%) |
Oct 07, 2019 | 73.71 | 73.92 | 73.31 | 73.37 | 14,614 | -0.53(-0.72%) |
Oct 04, 2019 | 73.84 | 74.09 | 73.50 | 73.90 | 14,000 | -0.06(-0.08%) |
Oct 03, 2019 | 73.84 | 74.51 | 73.71 | 73.96 | 18,807 | +0.13(+0.18%) |
Oct 02, 2019 | 73.70 | 74.31 | 73.58 | 73.83 | 37,321 | +0.91(+1.25%) |
Oct 01, 2019 | 72.30 | 73.06 | 72.10 | 72.92 | 47,983 | +0.34(+0.46%) |
Sep 30, 2019 | 73.08 | 73.18 | 72.24 | 72.58 | 16,470 | -1.33(-1.80%) |
Sep 27, 2019 | 73.58 | 74.24 | 73.44 | 73.91 | 18,900 | -0.61(-0.82%) |
Sep 26, 2019 | 74.62 | 74.82 | 74.36 | 74.52 | 13,884 | +0.25(+0.34%) |
Sep 25, 2019 | 75.75 | 75.87 | 74.09 | 74.27 | 56,792 | -2.01(-2.64%) |
Sep 24, 2019 | 75.55 | 76.33 | 75.22 | 76.28 | 26,477 | +0.28(+0.37%) |
Sep 23, 2019 | 75.47 | 76.00 | 75.47 | 76.00 | 32,459 | +1.31(+1.75%) |
Sep 20, 2019 | 74.23 | 74.80 | 74.14 | 74.69 | 23,300 | +0.67(+0.91%) |
Sep 19, 2019 | 74.10 | 74.27 | 73.84 | 74.02 | 29,695 | +0.45(+0.61%) |
Sep 18, 2019 | 74.13 | 74.38 | 72.90 | 73.57 | 17,919 | -0.62(-0.84%) |
Sep 17, 2019 | 74.16 | 74.49 | 74.00 | 74.19 | 19,165 | +0.22(+0.29%) |
Sep 16, 2019 | 73.98 | 74.30 | 73.70 | 73.97 | 14,725 | +0.75(+1.03%) |
Sep 13, 2019 | 74.47 | 74.59 | 73.09 | 73.22 | 16,900 | -1.11(-1.49%) |
Sep 12, 2019 | 74.76 | 75.07 | 74.25 | 74.33 | 45,662 | +0.24(+0.32%) |
Sep 11, 2019 | 73.61 | 74.18 | 73.60 | 74.09 | 138,063 | +0.50(+0.68%) |
Sep 10, 2019 | 73.99 | 74.09 | 73.39 | 73.59 | 32,806 | -0.22(-0.30%) |
Sep 09, 2019 | 74.33 | 74.43 | 73.74 | 73.81 | 26,110 | -0.20(-0.27%) |
Sep 06, 2019 | 75.36 | 75.61 | 73.95 | 74.01 | 31,700 | -1.27(-1.69%) |
Sep 05, 2019 | 76.51 | 76.51 | 74.75 | 75.28 | 36,670 | -2.13(-2.75%) |
Sep 04, 2019 | 76.80 | 77.41 | 76.70 | 77.41 | 30,966 | +0.99(+1.30%) |
Sep 03, 2019 | 75.77 | 76.59 | 75.57 | 76.42 | 37,701 | +1.54(+2.06%) |
Aug 30, 2019 | 74.88 | 75.12 | 74.37 | 74.88 | 25,700 | +0.44(+0.59%) |
Aug 29, 2019 | 75.17 | 75.36 | 73.97 | 74.44 | 26,751 | -0.33(-0.44%) |
Aug 28, 2019 | 74.79 | 74.97 | 74.44 | 74.77 | 28,093 | +0.15(+0.20%) |
Aug 27, 2019 | 74.12 | 74.74 | 73.99 | 74.62 | 63,604 | +1.05(+1.43%) |
Aug 26, 2019 | 73.72 | 73.84 | 73.47 | 73.57 | 36,682 | +0.23(+0.31%) |
Aug 23, 2019 | 72.39 | 73.43 | 72.21 | 73.34 | 40,200 | +1.15(+1.60%) |
Aug 22, 2019 | 71.97 | 72.36 | 71.97 | 72.19 | 15,823 | -0.08(-0.11%) |
Aug 21, 2019 | 72.38 | 72.48 | 72.16 | 72.27 | 24,469 | -0.25(-0.34%) |
Aug 20, 2019 | 72.31 | 72.60 | 72.10 | 72.52 | 33,099 | +0.69(+0.96%) |
Aug 19, 2019 | 71.96 | 72.24 | 71.69 | 71.83 | 35,079 | -0.57(-0.78%) |
Aug 16, 2019 | 72.57 | 72.65 | 72.13 | 72.40 | 18,500 | -0.44(-0.61%) |
Aug 15, 2019 | 72.60 | 72.92 | 72.37 | 72.84 | 30,575 | +0.42(+0.57%) |
Aug 14, 2019 | 72.56 | 72.70 | 72.12 | 72.42 | 70,974 | +0.44(+0.62%) |
Aug 13, 2019 | 72.68 | 72.68 | 71.01 | 71.98 | 75,492 | -0.34(-0.47%) |
Aug 12, 2019 | 72.03 | 72.49 | 71.79 | 72.32 | 24,417 | +0.58(+0.81%) |
Aug 09, 2019 | 71.87 | 72.07 | 71.59 | 71.74 | 21,800 | -0.17(-0.24%) |
Aug 08, 2019 | 71.57 | 72.28 | 71.42 | 71.91 | 16,948 | +0.13(+0.18%) |
Aug 07, 2019 | 71.65 | 72.29 | 71.59 | 71.78 | 45,319 | +1.25(+1.77%) |
Aug 06, 2019 | 70.44 | 70.60 | 70.13 | 70.53 | 13,077 | +0.42(+0.60%) |
Aug 05, 2019 | 70.03 | 70.56 | 69.74 | 70.11 | 25,947 | +0.85(+1.23%) |
Aug 02, 2019 | 68.95 | 69.49 | 68.94 | 69.26 | 9,300 | -0.34(-0.49%) |
Aug 01, 2019 | 68.20 | 69.60 | 68.03 | 69.60 | 12,046 | +0.44(+0.64%) |
Jul 31, 2019 | 70.00 | 70.00 | 69.03 | 69.16 | 33,318 | -0.83(-1.19%) |
Jul 30, 2019 | 70.14 | 70.14 | 69.79 | 69.99 | 12,636 | -0.05(-0.07%) |
Jul 29, 2019 | 69.53 | 70.07 | 69.31 | 70.04 | 10,300 | +0.56(+0.81%) |
Jul 26, 2019 | 69.76 | 69.76 | 69.30 | 69.48 | 12,700 | +0.08(+0.12%) |
Jul 25, 2019 | 69.79 | 69.83 | 69.28 | 69.40 | 14,632 | -0.60(-0.86%) |
Jul 24, 2019 | 69.97 | 70.13 | 69.83 | 70.00 | 40,931 | +0.63(+0.91%) |
Jul 23, 2019 | 69.54 | 69.83 | 69.26 | 69.37 | 11,039 | -0.28(-0.40%) |
Jul 22, 2019 | 69.45 | 69.74 | 69.45 | 69.65 | 9,377 | +0.29(+0.42%) |
Jul 19, 2019 | 70.09 | 70.28 | 69.10 | 69.36 | 10,600 | -0.81(-1.15%) |
Jul 18, 2019 | 69.06 | 70.22 | 68.86 | 70.17 | 12,032 | +0.92(+1.33%) |
Jul 17, 2019 | 68.57 | 69.25 | 68.55 | 69.25 | 14,004 | +1.12(+1.64%) |
Jul 16, 2019 | 68.46 | 68.55 | 67.94 | 68.13 | 30,654 | -0.31(-0.45%) |
Jul 15, 2019 | 68.21 | 68.44 | 68.20 | 68.44 | 17,256 | +0.31(+0.46%) |
Jul 12, 2019 | 67.97 | 68.17 | 67.52 | 68.13 | 30,700 | +0.24(+0.35%) |
Jul 11, 2019 | 68.26 | 68.34 | 67.71 | 67.89 | 11,095 | -0.61(-0.89%) |
Jul 10, 2019 | 68.23 | 68.57 | 68.04 | 68.50 | 9,529 | +1.06(+1.57%) |
Jul 09, 2019 | 67.19 | 67.50 | 67.17 | 67.44 | 9,292 | +0.14(+0.21%) |
Jul 08, 2019 | 67.70 | 67.71 | 67.30 | 67.30 | 19,811 | -0.36(-0.53%) |
Jul 05, 2019 | 67.49 | 67.66 | 67.08 | 67.66 | 11,200 | -0.74(-1.08%) |
Jul 03, 2019 | 68.41 | 68.58 | 68.24 | 68.40 | 7,200 | +0.22(+0.32%) |
Jul 02, 2019 | 67.35 | 68.30 | 67.35 | 68.18 | 22,308 | +0.99(+1.47%) |
Jul 01, 2019 | 67.49 | 67.75 | 67.18 | 67.19 | 18,651 | -0.88(-1.30%) |
Jun 28, 2019 | 67.92 | 68.20 | 67.79 | 68.08 | 40,300 | +0.16(+0.23%) |
Jun 27, 2019 | 67.61 | 68.00 | 67.54 | 67.92 | 7,628 | +0.15(+0.22%) |
Jun 26, 2019 | 67.99 | 68.15 | 67.71 | 67.77 | 16,987 | -0.55(-0.81%) |
Jun 25, 2019 | 68.58 | 68.88 | 67.90 | 68.32 | 28,707 | -0.06(-0.09%) |
Jun 24, 2019 | 67.82 | 68.41 | 67.71 | 68.38 | 11,094 | +0.95(+1.41%) |
Jun 21, 2019 | 67.35 | 67.57 | 67.20 | 67.43 | 7,100 | +0.23(+0.34%) |
Jun 20, 2019 | 67.17 | 67.29 | 66.94 | 67.20 | 14,629 | +1.20(+1.82%) |
Jun 19, 2019 | 65.60 | 66.00 | 65.45 | 66.00 | 13,796 | +0.56(+0.85%) |
Jun 18, 2019 | 65.70 | 65.78 | 65.20 | 65.44 | 9,434 | +0.49(+0.76%) |
Jun 17, 2019 | 65.09 | 65.15 | 64.91 | 64.95 | 9,274 | -0.19(-0.29%) |
Jun 14, 2019 | 65.19 | 65.64 | 64.98 | 65.14 | 129,600 | +0.09(+0.14%) |
Jun 13, 2019 | 64.70 | 65.17 | 64.70 | 65.05 | 12,928 | +0.55(+0.85%) |
Jun 12, 2019 | 64.49 | 64.67 | 64.37 | 64.50 | 12,975 | +0.29(+0.45%) |
Jun 11, 2019 | 64.06 | 64.35 | 64.06 | 64.21 | 22,350 | +0.08(+0.13%) |
Jun 10, 2019 | 64.07 | 64.25 | 63.98 | 64.13 | 25,404 | -0.55(-0.85%) |
Jun 07, 2019 | 64.70 | 65.04 | 64.62 | 64.68 | 27,400 | +0.43(+0.66%) |
Jun 06, 2019 | 64.39 | 64.49 | 64.22 | 64.25 | 23,654 | +0.31(+0.48%) |
Jun 05, 2019 | 64.42 | 64.53 | 63.84 | 63.94 | 11,546 | -0.10(-0.16%) |
Jun 04, 2019 | 63.80 | 64.08 | 63.74 | 64.04 | 28,689 | +0.16(+0.26%) |
Jun 03, 2019 | 63.34 | 63.95 | 63.34 | 63.88 | 23,120 | +0.88(+1.39%) |
May 31, 2019 | 62.88 | 63.15 | 62.81 | 63.00 | 18,000 | +0.32(+0.51%) |
May 30, 2019 | 62.26 | 62.70 | 62.26 | 62.68 | 12,777 | +0.50(+0.80%) |
May 29, 2019 | 62.47 | 62.47 | 62.18 | 62.18 | 154,683 | +0.05(+0.08%) |
May 28, 2019 | 62.01 | 62.14 | 61.98 | 62.13 | 8,581 | -0.38(-0.60%) |
May 24, 2019 | 62.47 | 62.55 | 62.29 | 62.51 | 14,400 | +0.30(+0.48%) |
May 23, 2019 | 62.20 | 62.51 | 62.03 | 62.21 | 10,829 | +0.35(+0.57%) |
May 22, 2019 | 61.82 | 62.09 | 61.82 | 61.86 | 8,445 | -0.08(-0.13%) |
May 21, 2019 | 61.91 | 62.11 | 61.80 | 61.94 | 11,030 | -0.28(-0.45%) |
May 20, 2019 | 61.96 | 62.24 | 61.96 | 62.22 | 5,173 | +0.13(+0.21%) |
May 17, 2019 | 62.22 | 62.22 | 61.98 | 62.09 | 15,200 | -0.59(-0.94%) |
May 16, 2019 | 62.94 | 63.04 | 62.53 | 62.68 | 11,212 | -0.59(-0.93%) |
May 15, 2019 | 63.05 | 63.40 | 63.05 | 63.27 | 35,702 | -0.03(-0.05%) |
May 14, 2019 | 63.18 | 63.30 | 63.06 | 63.30 | 15,078 | +0.05(+0.08%) |
May 13, 2019 | 63.31 | 63.31 | 63.11 | 63.25 | 11,572 | +0.14(+0.22%) |
May 10, 2019 | 62.77 | 63.20 | 62.68 | 63.11 | 12,200 | +0.45(+0.72%) |
May 09, 2019 | 62.50 | 62.73 | 62.42 | 62.66 | 11,954 | -0.09(-0.14%) |
May 08, 2019 | 63.10 | 63.10 | 62.72 | 62.75 | 5,093 | -0.32(-0.51%) |
May 07, 2019 | 62.92 | 63.08 | 62.92 | 63.07 | 7,850 | +0.02(+0.03%) |
May 06, 2019 | 62.93 | 63.17 | 62.80 | 63.05 | 8,113 | -0.10(-0.16%) |
May 03, 2019 | 62.73 | 63.31 | 62.73 | 63.15 | 6,500 | +0.68(+1.09%) |
May 02, 2019 | 62.35 | 62.58 | 62.30 | 62.47 | 6,787 | -0.28(-0.45%) |
May 01, 2019 | 63.12 | 63.32 | 62.59 | 62.75 | 13,202 | -0.75(-1.18%) |
Apr 30, 2019 | 63.13 | 63.57 | 63.13 | 63.50 | 7,850 | +0.21(+0.33%) |
Apr 29, 2019 | 63.73 | 63.73 | 63.17 | 63.29 | 15,491 | -0.87(-1.36%) |
Apr 26, 2019 | 63.89 | 64.21 | 63.89 | 64.16 | 11,600 | +0.65(+1.02%) |
Apr 25, 2019 | 63.53 | 63.65 | 63.42 | 63.51 | 10,480 | +0.08(+0.13%) |
Apr 24, 2019 | 63.09 | 63.55 | 63.09 | 63.43 | 12,633 | +0.32(+0.51%) |
Apr 23, 2019 | 62.93 | 63.11 | 62.73 | 63.11 | 8,175 | -0.28(-0.44%) |
Apr 22, 2019 | 63.57 | 63.68 | 63.28 | 63.39 | 9,638 | -0.19(-0.30%) |
Apr 18, 2019 | 63.41 | 63.58 | 63.41 | 63.58 | 8,700 | +0.22(+0.35%) |
Apr 17, 2019 | 63.32 | 63.46 | 63.19 | 63.36 | 16,926 | +0.20(+0.32%) |
Apr 16, 2019 | 63.07 | 63.21 | 62.95 | 63.16 | 23,896 | -0.38(-0.60%) |
Apr 15, 2019 | 63.36 | 63.69 | 63.16 | 63.54 | 23,792 | -0.28(-0.44%) |
Apr 12, 2019 | 63.76 | 64.02 | 63.70 | 63.82 | 8,100 | +0.04(+0.06%) |
Apr 11, 2019 | 64.12 | 64.22 | 63.54 | 63.78 | 10,924 | -0.92(-1.42%) |
Apr 10, 2019 | 64.46 | 64.75 | 64.46 | 64.70 | 20,125 | +0.17(+0.26%) |
Apr 09, 2019 | 64.68 | 64.71 | 64.40 | 64.53 | 112,569 | +0.16(+0.25%) |
Apr 08, 2019 | 64.26 | 64.45 | 64.25 | 64.37 | 14,007 | +0.42(+0.66%) |
Apr 05, 2019 | 63.86 | 64.05 | 63.63 | 63.95 | 5,500 | +0.07(+0.11%) |
Apr 04, 2019 | 63.34 | 64.01 | 63.30 | 63.88 | 9,377 | -0.07(-0.11%) |
Apr 03, 2019 | 63.72 | 64.05 | 63.63 | 63.95 | 34,911 | -0.05(-0.08%) |
Apr 02, 2019 | 63.86 | 64.06 | 63.76 | 64.00 | 17,622 | +0.24(+0.38%) |
Apr 01, 2019 | 64.04 | 64.06 | 63.76 | 63.76 | 18,089 | +0.08(+0.13%) |
Mar 29, 2019 | 63.98 | 64.11 | 63.68 | 63.68 | 17,900 | +0.33(+0.52%) |
Mar 28, 2019 | 63.77 | 63.77 | 63.15 | 63.35 | 28,973 | -1.41(-2.18%) |
Mar 27, 2019 | 65.48 | 65.48 | 64.74 | 64.76 | 13,495 | -1.01(-1.54%) |
Mar 26, 2019 | 65.79 | 65.86 | 65.60 | 65.77 | 43,531 | -0.47(-0.71%) |
Mar 25, 2019 | 66.08 | 66.32 | 65.89 | 66.24 | 44,095 | +0.50(+0.76%) |
Mar 22, 2019 | 65.76 | 65.96 | 65.56 | 65.74 | 11,800 | -0.24(-0.36%) |
Mar 21, 2019 | 66.19 | 66.32 | 65.57 | 65.98 | 18,485 | -0.21(-0.32%) |
Mar 20, 2019 | 65.87 | 66.26 | 65.42 | 66.19 | 31,448 | +0.48(+0.74%) |
Mar 19, 2019 | 65.88 | 65.88 | 65.61 | 65.71 | 22,439 | +0.24(+0.36%) |
Mar 18, 2019 | 65.32 | 65.58 | 65.24 | 65.47 | 12,005 | +0.20(+0.31%) |
Mar 15, 2019 | 65.27 | 65.45 | 65.15 | 65.27 | 15,300 | +0.36(+0.55%) |
Mar 14, 2019 | 64.79 | 64.91 | 64.65 | 64.91 | 5,656 | -0.79(-1.20%) |
Mar 13, 2019 | 65.49 | 65.71 | 65.43 | 65.70 | 12,442 | +0.51(+0.78%) |
Mar 12, 2019 | 65.12 | 65.26 | 65.01 | 65.19 | 21,731 | +0.38(+0.59%) |
Mar 11, 2019 | 64.79 | 64.81 | 64.54 | 64.81 | 9,334 | -0.11(-0.17%) |
Mar 08, 2019 | 64.79 | 64.92 | 64.61 | 64.92 | 20,900 | +0.73(+1.14%) |
Mar 07, 2019 | 64.23 | 64.27 | 64.08 | 64.19 | 115,008 | -0.23(-0.36%) |
Mar 06, 2019 | 64.21 | 64.42 | 64.09 | 64.42 | 37,810 | +0.00(+0.00%) |
Mar 05, 2019 | 64.24 | 64.42 | 64.16 | 64.42 | 20,012 | +0.05(+0.08%) |
Mar 04, 2019 | 64.43 | 64.51 | 64.27 | 64.37 | 17,192 | -0.38(-0.59%) |