Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 58.20 | 58.56 | 55.01 | 55.59 | 721,604 | -3.76(-6.34%) |
Feb 27, 2020 | 62.05 | 62.88 | 59.08 | 59.36 | 938,464 | -2.26(-3.67%) |
Feb 26, 2020 | 63.94 | 64.95 | 61.38 | 61.62 | 438,197 | -1.78(-2.81%) |
Feb 25, 2020 | 65.79 | 65.90 | 63.33 | 63.39 | 673,003 | -2.51(-3.81%) |
Feb 24, 2020 | 67.30 | 67.30 | 65.88 | 65.90 | 555,522 | -2.11(-3.11%) |
Feb 21, 2020 | 68.07 | 68.64 | 67.73 | 68.02 | 358,940 | +0.07(+0.10%) |
Feb 20, 2020 | 67.90 | 68.04 | 67.35 | 67.95 | 312,435 | +0.02(+0.03%) |
Feb 19, 2020 | 68.18 | 68.27 | 67.77 | 67.93 | 275,789 | -0.35(-0.52%) |
Feb 18, 2020 | 68.31 | 68.54 | 67.87 | 68.29 | 227,630 | -0.04(-0.06%) |
Feb 14, 2020 | 68.41 | 68.74 | 68.04 | 68.33 | 252,131 | +0.08(+0.12%) |
Feb 13, 2020 | 66.89 | 68.28 | 66.83 | 68.25 | 355,297 | +1.21(+1.81%) |
Feb 12, 2020 | 66.72 | 67.08 | 65.90 | 67.03 | 335,975 | +0.70(+1.06%) |
Feb 11, 2020 | 66.07 | 66.92 | 65.86 | 66.33 | 391,314 | +0.53(+0.80%) |
Feb 10, 2020 | 65.91 | 65.99 | 65.56 | 65.81 | 236,291 | -0.09(-0.13%) |
Feb 07, 2020 | 65.83 | 66.02 | 65.31 | 65.89 | 320,285 | +0.15(+0.23%) |
Feb 06, 2020 | 66.00 | 66.13 | 65.50 | 65.74 | 238,103 | -0.08(-0.12%) |
Feb 05, 2020 | 65.81 | 66.27 | 65.70 | 65.81 | 333,276 | +0.08(+0.12%) |
Feb 04, 2020 | 65.63 | 66.33 | 65.20 | 65.74 | 297,008 | +0.23(+0.35%) |
Feb 03, 2020 | 64.58 | 65.75 | 64.47 | 65.51 | 664,599 | +1.05(+1.63%) |
Jan 31, 2020 | 64.95 | 65.16 | 64.13 | 64.46 | 515,103 | -0.96(-1.47%) |
Jan 30, 2020 | 65.23 | 65.50 | 64.61 | 65.42 | 444,526 | +0.13(+0.20%) |
Jan 29, 2020 | 66.56 | 66.56 | 65.19 | 65.29 | 631,725 | -1.29(-1.94%) |
Jan 28, 2020 | 66.86 | 67.26 | 66.38 | 66.58 | 385,413 | -0.23(-0.34%) |
Jan 27, 2020 | 67.42 | 67.85 | 66.38 | 66.81 | 384,569 | -0.63(-0.94%) |
Jan 24, 2020 | 67.56 | 68.02 | 67.09 | 67.44 | 410,372 | -0.24(-0.35%) |
Jan 23, 2020 | 66.66 | 67.77 | 66.28 | 67.68 | 451,811 | +1.02(+1.52%) |
Jan 22, 2020 | 66.32 | 66.81 | 66.32 | 66.67 | 565,035 | +0.26(+0.40%) |
Jan 21, 2020 | 65.69 | 66.50 | 65.14 | 66.40 | 337,566 | +0.93(+1.42%) |
Jan 17, 2020 | 65.69 | 65.73 | 64.64 | 65.47 | 532,910 | -0.09(-0.13%) |
Jan 16, 2020 | 66.17 | 66.50 | 65.46 | 65.56 | 553,747 | -0.52(-0.79%) |
Jan 15, 2020 | 66.13 | 66.75 | 65.69 | 66.08 | 525,905 | -0.22(-0.33%) |
Jan 14, 2020 | 65.35 | 66.36 | 65.04 | 66.30 | 515,291 | +0.85(+1.30%) |
Jan 13, 2020 | 64.63 | 65.52 | 64.46 | 65.45 | 414,562 | +0.81(+1.25%) |
Jan 10, 2020 | 64.33 | 64.70 | 64.06 | 64.64 | 585,158 | +0.26(+0.40%) |
Jan 09, 2020 | 64.01 | 64.44 | 63.60 | 64.38 | 332,327 | +0.26(+0.40%) |
Jan 08, 2020 | 63.85 | 64.47 | 63.69 | 64.12 | 695,802 | +0.23(+0.36%) |
Jan 07, 2020 | 64.47 | 64.51 | 63.18 | 63.89 | 391,727 | -0.71(-1.10%) |
Jan 06, 2020 | 64.81 | 65.25 | 64.51 | 64.60 | 296,770 | -0.53(-0.81%) |
Jan 03, 2020 | 64.47 | 66.22 | 64.47 | 65.13 | 474,570 | +0.48(+0.74%) |
Jan 02, 2020 | 65.08 | 65.08 | 63.94 | 64.65 | 461,435 | -0.20(-0.30%) |
Dec 31, 2019 | 64.32 | 65.05 | 64.32 | 64.85 | 347,932 | +0.30(+0.46%) |
Dec 30, 2019 | 64.11 | 64.62 | 64.00 | 64.55 | 205,761 | +0.32(+0.50%) |
Dec 27, 2019 | 64.06 | 64.41 | 63.89 | 64.23 | 245,544 | +0.18(+0.28%) |
Dec 26, 2019 | 64.24 | 64.24 | 63.71 | 64.05 | 148,419 | +0.01(+0.01%) |
Dec 24, 2019 | 64.73 | 64.76 | 63.89 | 64.04 | 92,079 | -0.68(-1.06%) |
Dec 23, 2019 | 65.29 | 65.35 | 64.16 | 64.72 | 239,506 | -0.55(-0.84%) |
Dec 20, 2019 | 65.01 | 65.53 | 64.84 | 65.27 | 809,967 | +0.45(+0.70%) |
Dec 19, 2019 | 65.35 | 65.75 | 64.73 | 64.81 | 294,333 | -0.62(-0.95%) |
Dec 18, 2019 | 65.15 | 65.59 | 64.67 | 65.44 | 360,615 | +0.06(+0.09%) |
Dec 17, 2019 | 64.76 | 65.66 | 64.71 | 65.38 | 574,756 | +0.80(+1.24%) |
Dec 16, 2019 | 64.11 | 64.68 | 64.11 | 64.58 | 817,490 | +0.35(+0.54%) |
Dec 13, 2019 | 63.75 | 64.35 | 63.30 | 64.23 | 716,833 | +0.48(+0.75%) |
Dec 12, 2019 | 64.52 | 64.83 | 63.66 | 63.75 | 299,785 | -0.79(-1.22%) |
Dec 11, 2019 | 64.36 | 64.84 | 64.04 | 64.53 | 235,319 | +0.32(+0.51%) |
Dec 10, 2019 | 63.80 | 64.23 | 63.60 | 64.21 | 216,027 | +0.40(+0.63%) |
Dec 09, 2019 | 64.35 | 64.40 | 63.69 | 63.81 | 288,549 | -0.33(-0.52%) |
Dec 06, 2019 | 64.11 | 64.77 | 63.73 | 64.14 | 264,873 | +0.20(+0.31%) |
Dec 05, 2019 | 64.00 | 64.23 | 63.62 | 63.94 | 277,414 | -0.22(-0.35%) |
Dec 04, 2019 | 64.66 | 65.22 | 64.11 | 64.17 | 303,857 | -0.52(-0.80%) |
Dec 03, 2019 | 64.28 | 64.71 | 64.02 | 64.69 | 472,845 | +0.42(+0.65%) |
Dec 02, 2019 | 64.76 | 64.83 | 64.09 | 64.27 | 408,267 | -0.40(-0.62%) |
Nov 29, 2019 | 65.37 | 65.67 | 64.58 | 64.67 | 111,174 | -0.81(-1.24%) |
Nov 27, 2019 | 65.16 | 65.64 | 65.09 | 65.48 | 160,962 | +0.27(+0.42%) |
Nov 26, 2019 | 65.38 | 65.81 | 64.87 | 65.21 | 241,501 | -0.03(-0.04%) |
Nov 25, 2019 | 64.87 | 65.71 | 64.78 | 65.23 | 242,932 | +0.44(+0.68%) |
Nov 22, 2019 | 64.88 | 65.05 | 64.48 | 64.79 | 163,891 | +0.13(+0.20%) |
Nov 21, 2019 | 65.23 | 65.40 | 64.46 | 64.66 | 259,195 | -0.67(-1.03%) |
Nov 20, 2019 | 65.34 | 65.76 | 64.76 | 65.34 | 286,413 | -0.21(-0.33%) |
Nov 19, 2019 | 65.08 | 65.85 | 64.79 | 65.55 | 325,559 | +0.73(+1.13%) |
Nov 18, 2019 | 65.43 | 66.04 | 64.70 | 64.81 | 210,288 | -0.67(-1.02%) |
Nov 15, 2019 | 65.92 | 66.33 | 65.25 | 65.48 | 630,846 | -0.44(-0.67%) |
Nov 14, 2019 | 65.30 | 66.43 | 65.28 | 65.92 | 434,320 | +1.17(+1.80%) |
Nov 13, 2019 | 64.07 | 65.04 | 64.07 | 64.76 | 498,776 | +0.57(+0.88%) |
Nov 12, 2019 | 64.45 | 64.70 | 63.46 | 64.19 | 317,122 | -0.30(-0.46%) |
Nov 11, 2019 | 65.93 | 66.47 | 64.39 | 64.49 | 341,333 | -1.70(-2.56%) |
Nov 08, 2019 | 67.29 | 67.70 | 65.06 | 66.18 | 458,746 | -1.39(-2.06%) |
Nov 07, 2019 | 67.73 | 69.57 | 65.53 | 67.57 | 949,740 | -4.23(-5.89%) |
Nov 06, 2019 | 72.01 | 72.45 | 71.80 | 71.80 | 335,763 | -0.19(-0.26%) |
Nov 05, 2019 | 70.83 | 72.02 | 70.46 | 71.99 | 439,049 | +1.19(+1.68%) |
Nov 04, 2019 | 74.41 | 74.56 | 70.35 | 70.80 | 541,639 | -3.64(-4.88%) |
Nov 01, 2019 | 74.20 | 74.54 | 73.91 | 74.44 | 219,226 | +0.45(+0.61%) |
Oct 31, 2019 | 73.96 | 74.26 | 73.45 | 73.99 | 232,742 | +0.04(+0.06%) |
Oct 30, 2019 | 73.44 | 73.96 | 73.18 | 73.95 | 243,633 | +0.38(+0.52%) |
Oct 29, 2019 | 73.25 | 73.82 | 73.11 | 73.57 | 274,570 | +0.32(+0.44%) |
Oct 28, 2019 | 74.15 | 74.71 | 73.23 | 73.24 | 246,607 | -1.28(-1.72%) |
Oct 25, 2019 | 75.65 | 75.75 | 74.48 | 74.52 | 213,444 | -0.93(-1.24%) |
Oct 24, 2019 | 75.23 | 75.69 | 75.05 | 75.46 | 219,055 | +0.16(+0.21%) |
Oct 23, 2019 | 75.40 | 75.49 | 74.89 | 75.29 | 169,789 | +0.24(+0.32%) |
Oct 22, 2019 | 75.55 | 75.85 | 75.02 | 75.06 | 172,463 | -0.37(-0.49%) |
Oct 21, 2019 | 75.62 | 76.08 | 74.90 | 75.43 | 154,280 | -0.19(-0.25%) |
Oct 18, 2019 | 75.08 | 75.82 | 74.93 | 75.62 | 201,763 | +0.31(+0.41%) |
Oct 17, 2019 | 75.22 | 75.46 | 74.47 | 75.31 | 281,081 | +0.14(+0.19%) |
Oct 16, 2019 | 75.33 | 75.47 | 74.80 | 75.17 | 288,142 | -0.26(-0.35%) |
Oct 15, 2019 | 76.81 | 77.28 | 74.99 | 75.43 | 317,046 | -1.48(-1.93%) |
Oct 14, 2019 | 77.64 | 78.01 | 76.53 | 76.91 | 213,412 | -0.58(-0.75%) |
Oct 11, 2019 | 76.94 | 78.05 | 76.28 | 77.50 | 339,576 | +0.93(+1.22%) |
Oct 10, 2019 | 76.61 | 77.12 | 75.01 | 76.57 | 259,848 | -0.06(-0.08%) |
Oct 09, 2019 | 76.79 | 76.88 | 75.90 | 76.62 | 429,396 | +0.22(+0.29%) |
Oct 08, 2019 | 76.92 | 77.26 | 76.17 | 76.40 | 332,970 | -0.72(-0.93%) |
Oct 07, 2019 | 76.94 | 77.51 | 76.71 | 77.12 | 322,054 | -0.09(-0.12%) |
Oct 04, 2019 | 76.42 | 77.22 | 75.99 | 77.22 | 217,574 | +0.90(+1.18%) |
Oct 03, 2019 | 75.59 | 76.35 | 75.01 | 76.32 | 212,033 | +0.69(+0.91%) |
Oct 02, 2019 | 76.20 | 76.33 | 75.30 | 75.63 | 338,312 | -0.70(-0.92%) |
Oct 01, 2019 | 77.21 | 77.68 | 76.11 | 76.34 | 220,554 | -0.82(-1.07%) |
Sep 30, 2019 | 76.26 | 77.44 | 76.17 | 77.16 | 366,786 | +0.88(+1.16%) |
Sep 27, 2019 | 77.26 | 77.65 | 75.79 | 76.28 | 276,569 | -0.34(-0.44%) |
Sep 26, 2019 | 77.03 | 77.47 | 76.54 | 76.62 | 170,076 | -0.34(-0.44%) |
Sep 25, 2019 | 76.32 | 77.16 | 76.32 | 76.96 | 272,598 | +0.45(+0.59%) |
Sep 24, 2019 | 76.95 | 77.64 | 76.11 | 76.51 | 416,932 | -0.20(-0.27%) |
Sep 23, 2019 | 77.25 | 78.01 | 76.52 | 76.71 | 301,193 | -0.85(-1.09%) |
Sep 20, 2019 | 77.17 | 78.02 | 76.97 | 77.56 | 667,590 | +0.35(+0.45%) |
Sep 19, 2019 | 77.72 | 78.05 | 77.09 | 77.21 | 372,617 | +0.08(+0.11%) |
Sep 18, 2019 | 77.68 | 78.16 | 76.75 | 77.12 | 350,566 | -0.60(-0.77%) |
Sep 17, 2019 | 77.83 | 78.47 | 77.31 | 77.73 | 215,077 | -0.36(-0.47%) |
Sep 16, 2019 | 77.97 | 78.77 | 77.77 | 78.09 | 201,401 | +0.12(+0.15%) |
Sep 13, 2019 | 77.83 | 78.70 | 77.61 | 77.97 | 231,497 | +0.14(+0.17%) |
Sep 12, 2019 | 78.17 | 78.17 | 77.28 | 77.84 | 308,430 | +0.57(+0.73%) |
Sep 11, 2019 | 76.25 | 77.54 | 75.63 | 77.27 | 315,049 | +1.15(+1.51%) |
Sep 10, 2019 | 76.10 | 77.05 | 75.22 | 76.12 | 223,840 | +0.30(+0.39%) |
Sep 09, 2019 | 75.98 | 75.98 | 75.29 | 75.82 | 283,619 | -0.52(-0.68%) |
Sep 06, 2019 | 77.28 | 77.28 | 76.27 | 76.34 | 256,747 | -0.71(-0.92%) |
Sep 05, 2019 | 77.11 | 77.81 | 76.67 | 77.05 | 236,737 | -0.19(-0.25%) |
Sep 04, 2019 | 78.07 | 78.16 | 76.86 | 77.24 | 270,560 | -0.29(-0.37%) |
Sep 03, 2019 | 77.34 | 78.24 | 76.78 | 77.53 | 380,397 | +0.21(+0.27%) |
Aug 30, 2019 | 76.58 | 77.65 | 76.30 | 77.32 | 409,308 | +0.79(+1.03%) |
Aug 29, 2019 | 75.64 | 76.88 | 75.64 | 76.53 | 357,125 | +1.41(+1.87%) |
Aug 28, 2019 | 74.59 | 75.60 | 74.40 | 75.12 | 255,190 | +0.51(+0.68%) |
Aug 27, 2019 | 75.21 | 75.44 | 74.38 | 74.62 | 295,862 | +0.00(+0.00%) |
Aug 26, 2019 | 73.98 | 74.77 | 73.67 | 74.62 | 269,136 | +1.04(+1.42%) |
Aug 23, 2019 | 75.28 | 75.59 | 73.31 | 73.57 | 293,088 | -1.80(-2.38%) |
Aug 22, 2019 | 75.83 | 75.93 | 74.94 | 75.37 | 157,906 | -0.16(-0.21%) |
Aug 21, 2019 | 75.52 | 75.71 | 74.75 | 75.53 | 170,023 | +0.19(+0.25%) |
Aug 20, 2019 | 76.46 | 76.46 | 75.29 | 75.35 | 146,723 | -0.92(-1.21%) |
Aug 19, 2019 | 76.41 | 76.68 | 75.92 | 76.27 | 175,963 | -0.03(-0.04%) |
Aug 16, 2019 | 75.13 | 76.46 | 75.08 | 76.30 | 255,921 | +1.25(+1.66%) |
Aug 15, 2019 | 74.18 | 75.26 | 74.10 | 75.06 | 220,921 | +0.88(+1.19%) |
Aug 14, 2019 | 74.96 | 74.96 | 73.96 | 74.18 | 236,168 | -0.89(-1.19%) |
Aug 13, 2019 | 74.66 | 75.19 | 74.52 | 75.07 | 217,673 | +0.62(+0.84%) |
Aug 12, 2019 | 74.97 | 75.49 | 74.24 | 74.45 | 201,866 | -0.56(-0.75%) |
Aug 09, 2019 | 76.07 | 76.42 | 74.88 | 75.01 | 211,196 | -1.18(-1.55%) |
Aug 08, 2019 | 74.76 | 76.65 | 73.97 | 76.19 | 411,485 | +1.46(+1.95%) |
Aug 07, 2019 | 72.30 | 75.78 | 72.14 | 74.73 | 338,934 | +0.33(+0.44%) |
Aug 06, 2019 | 73.54 | 74.54 | 72.65 | 74.40 | 258,170 | +0.63(+0.86%) |
Aug 05, 2019 | 74.83 | 74.83 | 72.64 | 73.77 | 285,485 | -1.29(-1.72%) |
Aug 02, 2019 | 75.49 | 76.33 | 74.97 | 75.06 | 239,451 | -0.65(-0.86%) |
Aug 01, 2019 | 74.92 | 76.06 | 74.57 | 75.71 | 259,768 | +0.82(+1.09%) |
Jul 31, 2019 | 75.12 | 76.35 | 74.85 | 74.89 | 247,681 | -0.22(-0.29%) |
Jul 30, 2019 | 75.09 | 75.80 | 74.65 | 75.11 | 227,689 | -0.34(-0.45%) |
Jul 29, 2019 | 75.47 | 75.76 | 74.88 | 75.45 | 219,823 | +0.12(+0.16%) |
Jul 26, 2019 | 74.48 | 75.66 | 74.48 | 75.33 | 163,472 | +0.82(+1.10%) |
Jul 25, 2019 | 75.04 | 75.60 | 74.40 | 74.51 | 149,379 | -0.67(-0.89%) |
Jul 24, 2019 | 75.08 | 75.31 | 74.27 | 75.18 | 202,371 | +0.19(+0.26%) |
Jul 23, 2019 | 74.59 | 75.16 | 74.26 | 74.99 | 180,930 | +0.40(+0.54%) |
Jul 22, 2019 | 75.23 | 75.58 | 74.28 | 74.58 | 195,191 | -0.49(-0.65%) |
Jul 19, 2019 | 75.35 | 76.07 | 75.05 | 75.07 | 164,778 | -0.67(-0.88%) |
Jul 18, 2019 | 75.81 | 76.78 | 75.11 | 75.74 | 357,887 | -0.26(-0.34%) |
Jul 17, 2019 | 75.78 | 76.27 | 75.54 | 76.00 | 251,541 | +0.70(+0.93%) |
Jul 16, 2019 | 75.20 | 75.36 | 74.85 | 75.30 | 201,882 | -0.22(-0.29%) |
Jul 15, 2019 | 76.62 | 76.62 | 75.45 | 75.52 | 149,702 | -0.76(-0.99%) |
Jul 12, 2019 | 76.52 | 76.67 | 75.89 | 76.27 | 205,379 | -0.25(-0.33%) |
Jul 11, 2019 | 76.53 | 76.95 | 75.86 | 76.53 | 156,865 | -0.18(-0.23%) |
Jul 10, 2019 | 76.87 | 77.06 | 76.40 | 76.70 | 111,677 | +0.09(+0.12%) |
Jul 09, 2019 | 76.00 | 76.64 | 75.55 | 76.61 | 162,408 | +0.31(+0.41%) |
Jul 08, 2019 | 77.25 | 77.44 | 76.16 | 76.30 | 153,457 | -0.81(-1.05%) |
Jul 05, 2019 | 76.15 | 77.12 | 75.48 | 77.11 | 177,718 | +0.50(+0.65%) |
Jul 03, 2019 | 76.37 | 76.91 | 75.90 | 76.61 | 85,475 | +0.50(+0.65%) |
Jul 02, 2019 | 75.31 | 76.29 | 75.28 | 76.11 | 232,336 | +0.80(+1.06%) |
Jul 01, 2019 | 75.38 | 75.98 | 74.40 | 75.31 | 221,857 | -0.18(-0.23%) |
Jun 28, 2019 | 74.63 | 75.80 | 74.63 | 75.49 | 880,401 | +0.78(+1.05%) |
Jun 27, 2019 | 75.19 | 75.19 | 73.81 | 74.71 | 333,879 | -0.27(-0.36%) |
Jun 26, 2019 | 76.36 | 77.24 | 74.88 | 74.98 | 311,367 | -1.51(-1.97%) |
Jun 25, 2019 | 76.22 | 77.15 | 76.22 | 76.48 | 189,039 | +0.28(+0.36%) |
Jun 24, 2019 | 77.07 | 77.07 | 75.82 | 76.21 | 286,398 | -0.65(-0.84%) |
Jun 21, 2019 | 76.12 | 77.19 | 75.98 | 76.86 | 435,095 | +0.46(+0.61%) |
Jun 20, 2019 | 76.35 | 76.57 | 75.80 | 76.39 | 183,966 | +0.58(+0.77%) |
Jun 19, 2019 | 74.14 | 75.83 | 74.04 | 75.81 | 243,823 | +1.49(+2.01%) |
Jun 18, 2019 | 74.96 | 74.96 | 72.54 | 74.32 | 426,054 | +0.36(+0.49%) |
Jun 17, 2019 | 74.09 | 74.42 | 73.47 | 73.96 | 183,961 | -0.17(-0.23%) |
Jun 14, 2019 | 74.09 | 74.95 | 73.66 | 74.13 | 225,798 | -0.08(-0.11%) |
Jun 13, 2019 | 74.40 | 74.72 | 74.02 | 74.21 | 202,847 | +0.52(+0.71%) |
Jun 12, 2019 | 72.63 | 73.71 | 72.58 | 73.69 | 236,610 | +1.10(+1.52%) |
Jun 11, 2019 | 73.55 | 73.55 | 72.41 | 72.58 | 246,980 | -1.02(-1.38%) |
Jun 10, 2019 | 73.45 | 73.97 | 72.87 | 73.60 | 306,841 | -0.01(-0.01%) |
Jun 07, 2019 | 74.06 | 74.50 | 73.61 | 73.61 | 335,730 | +0.01(+0.01%) |
Jun 06, 2019 | 73.44 | 74.08 | 73.44 | 73.60 | 356,309 | -0.05(-0.07%) |
Jun 05, 2019 | 72.79 | 74.38 | 72.44 | 73.65 | 264,795 | +0.84(+1.16%) |
Jun 04, 2019 | 72.82 | 72.92 | 71.98 | 72.81 | 309,441 | -0.07(-0.09%) |
Jun 03, 2019 | 72.14 | 73.07 | 71.65 | 72.88 | 326,734 | +1.16(+1.62%) |
May 31, 2019 | 70.37 | 71.78 | 69.98 | 71.72 | 396,869 | +1.13(+1.60%) |
May 30, 2019 | 71.68 | 71.94 | 70.45 | 70.59 | 221,540 | -1.02(-1.42%) |
May 29, 2019 | 72.33 | 72.52 | 71.30 | 71.61 | 349,327 | -0.84(-1.16%) |
May 28, 2019 | 73.53 | 73.53 | 72.10 | 72.45 | 464,010 | -0.90(-1.23%) |
May 24, 2019 | 73.42 | 73.77 | 73.20 | 73.35 | 355,080 | +0.15(+0.21%) |
May 23, 2019 | 72.01 | 73.38 | 71.73 | 73.20 | 465,478 | +1.14(+1.58%) |
May 22, 2019 | 71.23 | 72.15 | 71.07 | 72.06 | 280,269 | +0.87(+1.22%) |
May 21, 2019 | 71.15 | 71.55 | 70.90 | 71.19 | 280,597 | +0.11(+0.15%) |
May 20, 2019 | 71.06 | 71.31 | 70.39 | 71.09 | 367,347 | +0.13(+0.18%) |
May 17, 2019 | 71.54 | 72.10 | 70.91 | 70.96 | 1,066,786 | -1.08(-1.50%) |
May 16, 2019 | 70.65 | 72.22 | 70.29 | 72.04 | 476,878 | +1.37(+1.94%) |
May 15, 2019 | 70.55 | 70.92 | 70.17 | 70.66 | 301,704 | +0.25(+0.36%) |
May 14, 2019 | 70.20 | 70.67 | 69.86 | 70.41 | 343,418 | +0.14(+0.20%) |
May 13, 2019 | 69.77 | 70.35 | 69.10 | 70.27 | 328,929 | +0.60(+0.86%) |
May 10, 2019 | 66.69 | 69.67 | 66.51 | 69.67 | 669,394 | +3.06(+4.60%) |
May 09, 2019 | 67.42 | 68.16 | 66.53 | 66.61 | 392,669 | -1.26(-1.86%) |
May 08, 2019 | 68.41 | 68.98 | 67.86 | 67.87 | 357,026 | -0.35(-0.52%) |
May 07, 2019 | 69.06 | 69.66 | 67.96 | 68.22 | 333,761 | -1.21(-1.75%) |
May 06, 2019 | 69.86 | 70.21 | 69.44 | 69.44 | 291,458 | -0.53(-0.75%) |
May 03, 2019 | 69.06 | 70.26 | 69.06 | 69.96 | 275,548 | +1.22(+1.78%) |
May 02, 2019 | 68.87 | 69.44 | 68.52 | 68.74 | 332,264 | -0.18(-0.27%) |
May 01, 2019 | 69.54 | 70.09 | 68.79 | 68.93 | 210,644 | -0.69(-1.00%) |
Apr 30, 2019 | 69.56 | 70.00 | 69.28 | 69.62 | 409,640 | +0.23(+0.34%) |
Apr 29, 2019 | 68.94 | 69.59 | 68.80 | 69.39 | 174,954 | +0.36(+0.52%) |
Apr 26, 2019 | 69.21 | 69.63 | 68.75 | 69.03 | 172,187 | -0.06(-0.08%) |
Apr 25, 2019 | 68.56 | 69.34 | 68.42 | 69.08 | 151,799 | +0.06(+0.08%) |
Apr 24, 2019 | 69.00 | 69.64 | 68.87 | 69.03 | 142,417 | +0.12(+0.17%) |
Apr 23, 2019 | 68.60 | 69.23 | 68.22 | 68.91 | 354,692 | +0.56(+0.82%) |
Apr 22, 2019 | 68.78 | 68.93 | 68.17 | 68.35 | 177,859 | -0.49(-0.71%) |
Apr 18, 2019 | 69.10 | 69.64 | 68.74 | 68.83 | 140,761 | -0.20(-0.29%) |
Apr 17, 2019 | 69.89 | 69.93 | 68.87 | 69.03 | 123,186 | -0.77(-1.10%) |
Apr 16, 2019 | 70.48 | 70.65 | 69.62 | 69.80 | 202,460 | -0.50(-0.71%) |
Apr 15, 2019 | 70.16 | 70.84 | 70.07 | 70.31 | 284,337 | +0.36(+0.51%) |
Apr 12, 2019 | 69.88 | 70.10 | 69.52 | 69.95 | 200,746 | +0.17(+0.24%) |
Apr 11, 2019 | 68.93 | 69.83 | 68.52 | 69.78 | 186,843 | +0.74(+1.07%) |
Apr 10, 2019 | 69.11 | 69.66 | 68.46 | 69.04 | 170,609 | +0.31(+0.45%) |
Apr 09, 2019 | 69.63 | 69.64 | 68.60 | 68.73 | 166,371 | -0.80(-1.14%) |
Apr 08, 2019 | 69.53 | 70.11 | 69.28 | 69.53 | 236,187 | -0.37(-0.53%) |
Apr 05, 2019 | 68.81 | 69.92 | 68.58 | 69.90 | 167,647 | +1.04(+1.51%) |
Apr 04, 2019 | 68.86 | 68.97 | 68.28 | 68.86 | 252,988 | +0.28(+0.42%) |
Apr 03, 2019 | 68.30 | 68.94 | 67.84 | 68.57 | 198,316 | +0.26(+0.38%) |
Apr 02, 2019 | 69.54 | 69.59 | 68.03 | 68.31 | 309,394 | -0.95(-1.37%) |
Apr 01, 2019 | 68.75 | 69.42 | 68.38 | 69.26 | 304,813 | +0.42(+0.61%) |
Mar 29, 2019 | 68.82 | 69.18 | 68.36 | 68.84 | 388,946 | -0.28(-0.40%) |
Mar 28, 2019 | 69.08 | 69.39 | 68.30 | 69.12 | 318,344 | -0.01(-0.01%) |
Mar 27, 2019 | 70.15 | 70.15 | 69.01 | 69.13 | 385,936 | -0.77(-1.10%) |
Mar 26, 2019 | 69.78 | 70.35 | 69.46 | 69.90 | 506,375 | +0.23(+0.32%) |
Mar 25, 2019 | 69.42 | 69.78 | 68.75 | 69.67 | 376,026 | +0.23(+0.34%) |
Mar 22, 2019 | 69.80 | 70.40 | 69.37 | 69.44 | 421,926 | -0.12(-0.17%) |
Mar 21, 2019 | 68.73 | 69.66 | 68.73 | 69.55 | 793,645 | +0.57(+0.82%) |
Mar 20, 2019 | 69.39 | 69.90 | 68.52 | 68.98 | 384,032 | -0.30(-0.43%) |
Mar 19, 2019 | 70.26 | 70.33 | 68.98 | 69.28 | 295,795 | -0.46(-0.66%) |
Mar 18, 2019 | 69.68 | 70.31 | 69.19 | 69.75 | 243,847 | +0.16(+0.23%) |
Mar 15, 2019 | 69.44 | 70.14 | 68.96 | 69.59 | 1,318,952 | +0.30(+0.43%) |
Mar 14, 2019 | 69.80 | 70.58 | 69.25 | 69.28 | 278,324 | -0.62(-0.89%) |
Mar 13, 2019 | 70.15 | 70.28 | 69.70 | 69.90 | 238,455 | -0.31(-0.44%) |
Mar 12, 2019 | 69.29 | 70.36 | 69.27 | 70.21 | 360,047 | +0.84(+1.21%) |
Mar 11, 2019 | 69.03 | 69.44 | 68.67 | 69.38 | 326,264 | +0.32(+0.46%) |
Mar 08, 2019 | 68.70 | 69.09 | 68.45 | 69.06 | 259,178 | +0.44(+0.63%) |
Mar 07, 2019 | 68.87 | 69.38 | 68.43 | 68.62 | 294,645 | -0.01(-0.01%) |
Mar 06, 2019 | 68.77 | 69.22 | 68.36 | 68.63 | 309,019 | -0.26(-0.38%) |
Mar 05, 2019 | 70.65 | 70.92 | 68.62 | 68.89 | 327,553 | -2.07(-2.91%) |
Mar 04, 2019 | 69.58 | 71.03 | 68.96 | 70.96 | 394,574 | +1.60(+2.30%) |