Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 60.22 | 60.68 | 57.68 | 58.53 | 1,251,812 | -3.02(-4.91%) |
Feb 27, 2020 | 61.88 | 63.45 | 61.50 | 61.55 | 868,174 | -1.96(-3.08%) |
Feb 26, 2020 | 64.69 | 65.29 | 63.49 | 63.51 | 623,739 | -0.97(-1.50%) |
Feb 25, 2020 | 67.44 | 67.62 | 64.43 | 64.48 | 538,489 | -2.91(-4.31%) |
Feb 24, 2020 | 68.32 | 68.60 | 67.27 | 67.39 | 602,802 | -2.50(-3.57%) |
Feb 21, 2020 | 70.77 | 70.88 | 69.46 | 69.88 | 727,276 | -1.24(-1.75%) |
Feb 20, 2020 | 70.90 | 71.19 | 70.43 | 71.12 | 421,367 | +0.09(+0.13%) |
Feb 19, 2020 | 71.18 | 71.39 | 70.81 | 71.03 | 601,315 | +0.01(+0.02%) |
Feb 18, 2020 | 71.14 | 71.39 | 70.54 | 71.01 | 359,119 | -0.43(-0.60%) |
Feb 14, 2020 | 71.50 | 72.07 | 71.21 | 71.44 | 412,586 | +0.00(+0.00%) |
Feb 13, 2020 | 71.61 | 71.95 | 71.38 | 71.44 | 521,437 | -0.34(-0.47%) |
Feb 12, 2020 | 72.75 | 72.75 | 71.73 | 71.78 | 470,724 | -0.75(-1.04%) |
Feb 11, 2020 | 71.88 | 72.85 | 71.84 | 72.53 | 531,091 | +1.01(+1.41%) |
Feb 10, 2020 | 71.73 | 71.73 | 71.13 | 71.53 | 544,824 | -0.22(-0.30%) |
Feb 07, 2020 | 70.94 | 71.81 | 70.77 | 71.74 | 489,166 | +0.78(+1.10%) |
Feb 06, 2020 | 71.39 | 71.65 | 70.91 | 70.96 | 656,353 | -0.16(-0.23%) |
Feb 05, 2020 | 70.48 | 71.45 | 70.14 | 71.13 | 986,991 | +1.41(+2.02%) |
Feb 04, 2020 | 69.08 | 70.87 | 69.08 | 69.72 | 957,101 | +0.35(+0.51%) |
Feb 03, 2020 | 69.12 | 70.03 | 68.99 | 69.37 | 886,201 | +0.47(+0.68%) |
Jan 31, 2020 | 69.84 | 69.91 | 68.85 | 68.90 | 591,484 | -1.15(-1.65%) |
Jan 30, 2020 | 68.60 | 70.14 | 68.41 | 70.05 | 669,608 | +1.07(+1.55%) |
Jan 29, 2020 | 69.39 | 69.58 | 68.91 | 68.98 | 632,210 | -0.18(-0.26%) |
Jan 28, 2020 | 69.06 | 70.05 | 68.89 | 69.16 | 592,104 | +0.42(+0.62%) |
Jan 27, 2020 | 68.95 | 69.44 | 68.70 | 68.73 | 567,698 | -1.24(-1.77%) |
Jan 24, 2020 | 69.98 | 70.22 | 69.76 | 69.98 | 408,796 | +0.16(+0.23%) |
Jan 23, 2020 | 69.60 | 70.03 | 69.14 | 69.82 | 433,968 | -0.27(-0.38%) |
Jan 22, 2020 | 70.34 | 70.58 | 69.79 | 70.08 | 713,608 | -0.03(-0.05%) |
Jan 21, 2020 | 70.30 | 70.60 | 70.10 | 70.12 | 710,821 | -0.36(-0.51%) |
Jan 17, 2020 | 70.21 | 70.78 | 70.21 | 70.48 | 463,113 | +0.37(+0.53%) |
Jan 16, 2020 | 69.79 | 70.43 | 69.79 | 70.10 | 432,260 | +0.53(+0.76%) |
Jan 15, 2020 | 69.53 | 69.85 | 69.30 | 69.58 | 390,335 | -0.13(-0.19%) |
Jan 14, 2020 | 69.23 | 69.94 | 68.99 | 69.71 | 531,955 | +0.38(+0.55%) |
Jan 13, 2020 | 69.42 | 69.68 | 69.06 | 69.33 | 356,758 | +0.15(+0.22%) |
Jan 10, 2020 | 69.75 | 69.87 | 69.02 | 69.18 | 373,694 | -0.47(-0.67%) |
Jan 09, 2020 | 69.35 | 69.67 | 69.10 | 69.65 | 309,418 | +0.57(+0.82%) |
Jan 08, 2020 | 69.18 | 69.48 | 68.86 | 69.08 | 370,033 | +0.13(+0.18%) |
Jan 07, 2020 | 69.15 | 69.40 | 68.77 | 68.95 | 422,054 | -0.28(-0.41%) |
Jan 06, 2020 | 69.34 | 69.62 | 69.05 | 69.24 | 455,173 | -0.56(-0.80%) |
Jan 03, 2020 | 69.32 | 69.92 | 69.26 | 69.79 | 526,216 | -0.32(-0.46%) |
Jan 02, 2020 | 69.38 | 70.11 | 69.07 | 70.11 | 855,180 | +0.95(+1.38%) |
Dec 31, 2019 | 69.04 | 69.49 | 68.90 | 69.16 | 343,253 | +0.12(+0.17%) |
Dec 30, 2019 | 68.93 | 69.11 | 68.67 | 69.04 | 374,951 | +0.18(+0.26%) |
Dec 27, 2019 | 69.07 | 69.28 | 68.85 | 68.86 | 191,524 | -0.07(-0.10%) |
Dec 26, 2019 | 68.92 | 69.18 | 68.69 | 68.93 | 162,442 | +0.13(+0.19%) |
Dec 24, 2019 | 69.13 | 69.17 | 68.80 | 68.80 | 144,911 | -0.21(-0.30%) |
Dec 23, 2019 | 69.78 | 69.83 | 68.75 | 69.01 | 622,804 | -0.75(-1.08%) |
Dec 20, 2019 | 70.29 | 70.48 | 69.59 | 69.76 | 1,359,062 | -0.06(-0.09%) |
Dec 19, 2019 | 69.97 | 69.97 | 69.44 | 69.82 | 514,978 | -0.02(-0.03%) |
Dec 18, 2019 | 70.38 | 70.40 | 69.63 | 69.84 | 516,025 | -0.54(-0.76%) |
Dec 17, 2019 | 70.02 | 70.41 | 70.02 | 70.38 | 841,006 | +0.47(+0.68%) |
Dec 16, 2019 | 69.67 | 70.19 | 69.43 | 69.90 | 855,717 | +0.64(+0.92%) |
Dec 13, 2019 | 69.66 | 69.99 | 69.15 | 69.27 | 477,542 | -0.66(-0.95%) |
Dec 12, 2019 | 69.64 | 70.55 | 69.49 | 69.93 | 611,111 | +0.45(+0.64%) |
Dec 11, 2019 | 69.82 | 70.18 | 69.13 | 69.48 | 434,809 | -0.37(-0.53%) |
Dec 10, 2019 | 69.82 | 70.10 | 69.53 | 69.85 | 478,527 | -0.03(-0.04%) |
Dec 09, 2019 | 69.56 | 70.12 | 69.25 | 69.88 | 315,227 | +0.24(+0.34%) |
Dec 06, 2019 | 69.64 | 69.88 | 69.39 | 69.64 | 479,762 | +0.69(+1.00%) |
Dec 05, 2019 | 68.85 | 69.09 | 68.55 | 68.95 | 389,371 | -0.01(-0.01%) |
Dec 04, 2019 | 68.42 | 69.27 | 68.34 | 68.96 | 492,601 | +0.61(+0.89%) |
Dec 03, 2019 | 68.52 | 68.91 | 67.90 | 68.35 | 707,121 | -0.52(-0.76%) |
Dec 02, 2019 | 69.45 | 69.45 | 68.67 | 68.88 | 970,105 | -0.32(-0.46%) |
Nov 29, 2019 | 69.59 | 69.77 | 69.13 | 69.20 | 264,297 | -0.57(-0.81%) |
Nov 27, 2019 | 69.77 | 69.82 | 69.12 | 69.77 | 428,234 | +0.31(+0.45%) |
Nov 26, 2019 | 68.24 | 69.56 | 68.08 | 69.45 | 1,309,012 | +1.44(+2.12%) |
Nov 25, 2019 | 67.72 | 68.19 | 67.71 | 68.01 | 476,762 | +0.23(+0.34%) |
Nov 22, 2019 | 67.80 | 68.05 | 67.19 | 67.78 | 1,056,237 | +0.21(+0.32%) |
Nov 21, 2019 | 68.31 | 68.57 | 67.45 | 67.56 | 493,601 | -1.08(-1.57%) |
Nov 20, 2019 | 67.97 | 68.68 | 67.70 | 68.64 | 630,165 | +0.53(+0.78%) |
Nov 19, 2019 | 68.25 | 68.47 | 68.02 | 68.11 | 649,773 | -0.01(-0.01%) |
Nov 18, 2019 | 68.45 | 68.45 | 67.99 | 68.12 | 580,518 | -0.40(-0.59%) |
Nov 15, 2019 | 68.63 | 68.64 | 68.28 | 68.52 | 582,500 | +0.07(+0.10%) |
Nov 14, 2019 | 68.21 | 68.46 | 67.99 | 68.45 | 453,085 | +0.16(+0.23%) |
Nov 13, 2019 | 68.07 | 68.33 | 67.62 | 68.30 | 640,251 | -0.15(-0.22%) |
Nov 12, 2019 | 68.05 | 68.62 | 67.87 | 68.44 | 410,492 | +0.31(+0.46%) |
Nov 11, 2019 | 68.13 | 68.79 | 67.94 | 68.13 | 645,892 | -0.43(-0.63%) |
Nov 08, 2019 | 67.42 | 68.65 | 67.23 | 68.57 | 711,619 | +0.92(+1.36%) |
Nov 07, 2019 | 67.00 | 68.12 | 66.97 | 67.65 | 905,201 | +0.75(+1.12%) |
Nov 06, 2019 | 66.15 | 67.00 | 65.89 | 66.90 | 496,364 | +0.71(+1.08%) |
Nov 05, 2019 | 65.34 | 66.27 | 65.21 | 66.19 | 469,511 | +1.35(+2.09%) |
Nov 04, 2019 | 65.48 | 65.71 | 64.42 | 64.83 | 627,490 | -0.53(-0.82%) |
Nov 01, 2019 | 64.88 | 65.61 | 64.65 | 65.37 | 450,504 | +0.82(+1.27%) |
Oct 31, 2019 | 63.95 | 64.65 | 63.29 | 64.55 | 545,145 | +0.37(+0.57%) |
Oct 30, 2019 | 62.44 | 66.07 | 62.04 | 64.18 | 802,673 | +0.05(+0.08%) |
Oct 29, 2019 | 63.46 | 64.17 | 63.44 | 64.13 | 540,225 | +0.55(+0.87%) |
Oct 28, 2019 | 63.74 | 63.96 | 63.36 | 63.58 | 363,227 | +0.17(+0.26%) |
Oct 25, 2019 | 63.33 | 63.49 | 62.94 | 63.41 | 246,447 | -0.09(-0.15%) |
Oct 24, 2019 | 64.36 | 64.49 | 63.02 | 63.51 | 252,040 | -0.74(-1.15%) |
Oct 23, 2019 | 64.23 | 65.14 | 63.90 | 64.24 | 227,307 | +0.06(+0.09%) |
Oct 22, 2019 | 64.80 | 64.86 | 64.11 | 64.19 | 378,765 | -0.78(-1.20%) |
Oct 21, 2019 | 65.08 | 65.26 | 64.79 | 64.97 | 345,518 | +0.43(+0.66%) |
Oct 18, 2019 | 64.07 | 64.63 | 63.83 | 64.54 | 297,542 | +0.28(+0.43%) |
Oct 17, 2019 | 63.74 | 64.29 | 63.52 | 64.26 | 649,832 | +0.84(+1.32%) |
Oct 16, 2019 | 63.50 | 63.59 | 63.00 | 63.43 | 563,590 | -0.14(-0.22%) |
Oct 15, 2019 | 63.75 | 64.17 | 63.53 | 63.57 | 353,949 | -0.04(-0.06%) |
Oct 14, 2019 | 63.62 | 63.94 | 63.59 | 63.60 | 361,253 | -0.17(-0.26%) |
Oct 11, 2019 | 63.62 | 64.48 | 63.50 | 63.77 | 558,819 | +0.69(+1.09%) |
Oct 10, 2019 | 62.64 | 63.34 | 62.61 | 63.08 | 393,179 | +0.56(+0.90%) |
Oct 09, 2019 | 62.55 | 62.87 | 61.97 | 62.52 | 560,233 | +0.43(+0.70%) |
Oct 08, 2019 | 63.24 | 63.42 | 62.08 | 62.09 | 592,808 | -1.57(-2.46%) |
Oct 07, 2019 | 64.21 | 64.23 | 63.66 | 63.66 | 568,556 | -0.75(-1.16%) |
Oct 04, 2019 | 63.58 | 64.43 | 63.34 | 64.41 | 300,154 | +0.85(+1.34%) |
Oct 03, 2019 | 63.33 | 63.76 | 63.00 | 63.55 | 423,483 | -0.02(-0.03%) |
Oct 02, 2019 | 65.29 | 65.73 | 63.26 | 63.57 | 450,900 | -1.58(-2.42%) |
Oct 01, 2019 | 66.77 | 67.10 | 65.13 | 65.15 | 604,919 | -1.47(-2.21%) |
Sep 30, 2019 | 66.27 | 66.76 | 65.93 | 66.62 | 502,990 | +0.53(+0.80%) |
Sep 27, 2019 | 66.83 | 66.83 | 65.79 | 66.09 | 371,712 | -0.43(-0.65%) |
Sep 26, 2019 | 66.40 | 66.86 | 66.10 | 66.52 | 314,592 | +0.09(+0.14%) |
Sep 25, 2019 | 65.97 | 66.47 | 65.69 | 66.43 | 467,867 | +0.47(+0.71%) |
Sep 24, 2019 | 66.28 | 66.56 | 65.68 | 65.96 | 498,933 | -0.20(-0.30%) |
Sep 23, 2019 | 66.15 | 66.46 | 66.00 | 66.15 | 516,180 | -0.41(-0.61%) |
Sep 20, 2019 | 67.19 | 67.37 | 66.48 | 66.56 | 1,439,252 | -0.57(-0.86%) |
Sep 19, 2019 | 67.40 | 67.82 | 67.12 | 67.14 | 493,726 | -0.35(-0.51%) |
Sep 18, 2019 | 66.60 | 67.67 | 66.14 | 67.48 | 690,572 | +0.56(+0.83%) |
Sep 17, 2019 | 66.59 | 66.94 | 66.53 | 66.93 | 650,569 | +0.17(+0.25%) |
Sep 16, 2019 | 65.42 | 66.81 | 65.24 | 66.76 | 847,350 | +0.94(+1.43%) |
Sep 13, 2019 | 65.70 | 66.01 | 65.42 | 65.82 | 887,997 | +0.15(+0.24%) |
Sep 12, 2019 | 64.86 | 65.71 | 64.55 | 65.67 | 692,165 | +0.82(+1.26%) |
Sep 11, 2019 | 64.44 | 64.85 | 63.85 | 64.85 | 475,550 | +0.51(+0.79%) |
Sep 10, 2019 | 64.83 | 64.83 | 64.17 | 64.34 | 743,449 | -0.41(-0.64%) |
Sep 09, 2019 | 64.54 | 64.78 | 64.08 | 64.76 | 438,350 | +0.64(+1.00%) |
Sep 06, 2019 | 64.04 | 64.36 | 63.60 | 64.12 | 531,179 | -0.02(-0.03%) |
Sep 05, 2019 | 63.97 | 64.79 | 63.62 | 64.13 | 662,107 | +0.86(+1.36%) |
Sep 04, 2019 | 63.41 | 63.46 | 62.81 | 63.28 | 397,359 | +0.52(+0.83%) |
Sep 03, 2019 | 61.89 | 62.89 | 61.71 | 62.76 | 635,325 | +0.39(+0.62%) |
Aug 30, 2019 | 62.37 | 62.76 | 62.14 | 62.37 | 355,522 | +0.37(+0.60%) |
Aug 29, 2019 | 62.09 | 62.34 | 61.82 | 62.00 | 293,928 | +0.35(+0.57%) |
Aug 28, 2019 | 61.58 | 62.16 | 61.41 | 61.64 | 439,750 | -0.16(-0.26%) |
Aug 27, 2019 | 62.31 | 62.41 | 61.42 | 61.81 | 755,348 | -0.18(-0.29%) |
Aug 26, 2019 | 61.97 | 62.13 | 61.42 | 61.98 | 546,556 | +0.26(+0.42%) |
Aug 23, 2019 | 62.46 | 63.07 | 61.45 | 61.72 | 579,100 | -0.90(-1.44%) |
Aug 22, 2019 | 62.04 | 62.94 | 61.93 | 62.63 | 532,181 | +1.01(+1.64%) |
Aug 21, 2019 | 61.65 | 61.71 | 61.30 | 61.61 | 689,816 | +0.35(+0.57%) |
Aug 20, 2019 | 62.02 | 62.04 | 61.23 | 61.26 | 518,511 | -0.85(-1.37%) |
Aug 19, 2019 | 62.39 | 62.42 | 61.89 | 62.11 | 759,693 | +0.53(+0.86%) |
Aug 16, 2019 | 61.11 | 62.11 | 61.08 | 61.58 | 644,344 | +0.89(+1.47%) |
Aug 15, 2019 | 61.14 | 61.15 | 60.58 | 60.69 | 839,254 | -0.20(-0.32%) |
Aug 14, 2019 | 62.35 | 62.81 | 60.71 | 60.89 | 621,056 | -2.32(-3.66%) |
Aug 13, 2019 | 62.61 | 63.53 | 62.56 | 63.21 | 542,371 | +0.46(+0.73%) |
Aug 12, 2019 | 63.18 | 63.55 | 62.53 | 62.75 | 233,097 | -0.77(-1.21%) |
Aug 09, 2019 | 63.60 | 64.21 | 63.48 | 63.52 | 530,370 | -0.27(-0.43%) |
Aug 08, 2019 | 62.61 | 63.89 | 62.61 | 63.79 | 704,194 | +1.54(+2.48%) |
Aug 07, 2019 | 60.72 | 62.48 | 59.83 | 62.24 | 728,920 | +0.45(+0.73%) |
Aug 06, 2019 | 60.48 | 62.06 | 60.35 | 61.79 | 728,719 | +1.33(+2.21%) |
Aug 05, 2019 | 61.68 | 61.78 | 60.36 | 60.46 | 895,945 | -1.83(-2.94%) |
Aug 02, 2019 | 62.29 | 62.77 | 62.17 | 62.29 | 392,435 | -0.11(-0.17%) |
Aug 01, 2019 | 63.25 | 63.52 | 62.08 | 62.40 | 538,474 | -0.84(-1.33%) |
Jul 31, 2019 | 63.37 | 64.08 | 62.94 | 63.24 | 731,247 | -0.17(-0.26%) |
Jul 30, 2019 | 63.08 | 63.60 | 63.02 | 63.41 | 323,401 | +0.01(+0.02%) |
Jul 29, 2019 | 63.97 | 64.28 | 63.13 | 63.39 | 504,669 | -0.64(-1.00%) |
Jul 26, 2019 | 63.38 | 64.12 | 63.07 | 64.04 | 644,830 | +0.65(+1.02%) |
Jul 25, 2019 | 63.97 | 64.09 | 63.34 | 63.39 | 416,586 | -0.59(-0.92%) |
Jul 24, 2019 | 63.60 | 64.20 | 63.55 | 63.97 | 549,881 | +0.16(+0.25%) |
Jul 23, 2019 | 63.81 | 63.96 | 63.54 | 63.81 | 387,908 | +0.10(+0.16%) |
Jul 22, 2019 | 64.12 | 64.23 | 63.68 | 63.71 | 358,840 | -0.40(-0.63%) |
Jul 19, 2019 | 64.81 | 64.94 | 64.06 | 64.11 | 378,188 | -0.55(-0.85%) |
Jul 18, 2019 | 64.13 | 64.74 | 64.13 | 64.66 | 450,837 | +0.50(+0.78%) |
Jul 17, 2019 | 64.84 | 64.86 | 64.07 | 64.16 | 425,819 | -0.79(-1.22%) |
Jul 16, 2019 | 64.97 | 65.36 | 64.86 | 64.95 | 694,132 | +0.10(+0.15%) |
Jul 15, 2019 | 65.19 | 65.19 | 64.49 | 64.85 | 565,953 | -0.14(-0.22%) |
Jul 12, 2019 | 64.67 | 65.27 | 64.57 | 64.99 | 862,418 | +0.35(+0.54%) |
Jul 11, 2019 | 64.98 | 65.13 | 64.39 | 64.64 | 523,941 | -0.22(-0.33%) |
Jul 10, 2019 | 65.11 | 65.18 | 64.67 | 64.86 | 530,715 | -0.12(-0.18%) |
Jul 09, 2019 | 64.61 | 65.06 | 64.53 | 64.97 | 807,826 | +0.18(+0.28%) |
Jul 08, 2019 | 64.94 | 65.21 | 64.71 | 64.79 | 464,121 | -0.28(-0.43%) |
Jul 05, 2019 | 64.84 | 65.07 | 64.64 | 65.07 | 532,722 | +0.23(+0.36%) |
Jul 03, 2019 | 64.14 | 64.89 | 64.05 | 64.84 | 282,125 | +0.92(+1.43%) |
Jul 02, 2019 | 63.64 | 63.92 | 63.24 | 63.92 | 588,971 | +0.41(+0.64%) |
Jul 01, 2019 | 63.63 | 63.69 | 63.05 | 63.51 | 653,239 | +0.46(+0.73%) |
Jun 28, 2019 | 62.94 | 63.64 | 62.67 | 63.05 | 1,139,551 | +0.22(+0.34%) |
Jun 27, 2019 | 62.37 | 62.84 | 62.30 | 62.84 | 555,428 | +0.69(+1.11%) |
Jun 26, 2019 | 63.16 | 63.38 | 62.14 | 62.15 | 666,889 | -0.89(-1.41%) |
Jun 25, 2019 | 62.97 | 63.38 | 62.84 | 63.03 | 654,936 | -0.07(-0.11%) |
Jun 24, 2019 | 63.37 | 63.87 | 63.03 | 63.10 | 269,587 | -0.28(-0.44%) |
Jun 21, 2019 | 63.69 | 63.76 | 63.26 | 63.38 | 784,457 | -0.55(-0.87%) |
Jun 20, 2019 | 64.01 | 64.15 | 63.14 | 63.93 | 593,938 | +0.19(+0.30%) |
Jun 19, 2019 | 63.54 | 64.01 | 63.54 | 63.74 | 392,509 | +0.15(+0.24%) |
Jun 18, 2019 | 63.67 | 64.12 | 63.26 | 63.59 | 388,578 | -0.09(-0.14%) |
Jun 17, 2019 | 64.26 | 64.31 | 63.64 | 63.67 | 421,271 | -0.58(-0.91%) |
Jun 14, 2019 | 64.31 | 64.45 | 63.86 | 64.26 | 527,034 | +0.12(+0.18%) |
Jun 13, 2019 | 63.02 | 64.15 | 62.75 | 64.14 | 880,802 | +1.46(+2.33%) |
Jun 12, 2019 | 62.28 | 62.69 | 62.14 | 62.68 | 508,207 | +0.50(+0.80%) |
Jun 11, 2019 | 62.41 | 62.52 | 61.66 | 62.19 | 650,152 | +0.14(+0.23%) |
Jun 10, 2019 | 62.15 | 62.31 | 61.69 | 62.04 | 958,565 | -0.03(-0.05%) |
Jun 07, 2019 | 62.43 | 62.70 | 62.03 | 62.07 | 375,895 | -0.40(-0.64%) |
Jun 06, 2019 | 62.67 | 62.85 | 62.31 | 62.47 | 671,527 | -0.17(-0.27%) |
Jun 05, 2019 | 62.15 | 62.95 | 62.09 | 62.64 | 694,547 | +0.21(+0.34%) |
Jun 04, 2019 | 61.84 | 62.47 | 61.55 | 62.43 | 614,907 | +1.07(+1.74%) |
Jun 03, 2019 | 60.31 | 61.42 | 60.30 | 61.36 | 996,858 | +0.94(+1.55%) |
May 31, 2019 | 60.26 | 60.65 | 60.02 | 60.43 | 677,035 | -0.28(-0.47%) |
May 30, 2019 | 61.00 | 61.52 | 60.47 | 60.71 | 457,968 | -0.25(-0.41%) |
May 29, 2019 | 60.60 | 61.11 | 60.41 | 60.96 | 583,496 | +0.35(+0.58%) |
May 28, 2019 | 61.45 | 61.53 | 60.51 | 60.61 | 614,450 | -0.77(-1.25%) |
May 24, 2019 | 61.34 | 61.51 | 60.86 | 61.38 | 394,260 | +0.27(+0.44%) |
May 23, 2019 | 61.43 | 61.50 | 60.66 | 61.11 | 478,725 | -0.73(-1.18%) |
May 22, 2019 | 61.43 | 61.87 | 61.21 | 61.84 | 301,994 | +0.20(+0.33%) |
May 21, 2019 | 61.32 | 61.82 | 61.24 | 61.64 | 432,998 | +0.53(+0.87%) |
May 20, 2019 | 60.93 | 61.32 | 60.91 | 61.11 | 262,806 | +0.19(+0.31%) |
May 17, 2019 | 60.99 | 61.53 | 60.76 | 60.92 | 453,090 | -0.49(-0.80%) |
May 16, 2019 | 61.24 | 61.75 | 60.98 | 61.41 | 269,419 | +0.32(+0.52%) |
May 15, 2019 | 60.77 | 61.15 | 60.71 | 61.09 | 438,672 | -0.01(-0.01%) |
May 14, 2019 | 60.98 | 61.46 | 60.60 | 61.10 | 498,257 | +0.32(+0.53%) |
May 13, 2019 | 61.75 | 61.89 | 60.40 | 60.78 | 565,718 | -1.73(-2.77%) |
May 10, 2019 | 61.59 | 62.66 | 61.36 | 62.51 | 394,473 | +0.75(+1.21%) |
May 09, 2019 | 61.34 | 61.98 | 61.32 | 61.76 | 344,699 | -0.07(-0.11%) |
May 08, 2019 | 61.72 | 62.60 | 61.49 | 61.83 | 425,066 | -0.25(-0.40%) |
May 07, 2019 | 62.81 | 63.13 | 61.89 | 62.08 | 672,190 | -1.09(-1.73%) |
May 06, 2019 | 62.29 | 63.21 | 62.26 | 63.17 | 643,888 | +0.43(+0.69%) |
May 03, 2019 | 62.10 | 62.82 | 61.92 | 62.74 | 1,089,214 | +0.62(+1.00%) |
May 02, 2019 | 63.32 | 63.36 | 61.49 | 62.12 | 789,596 | -0.35(-0.55%) |
May 01, 2019 | 62.70 | 63.14 | 62.47 | 62.47 | 620,519 | -0.28(-0.45%) |
Apr 30, 2019 | 62.30 | 62.78 | 61.66 | 62.75 | 1,015,505 | +0.44(+0.70%) |
Apr 29, 2019 | 61.76 | 62.61 | 61.63 | 62.32 | 406,825 | +0.59(+0.96%) |
Apr 26, 2019 | 61.46 | 61.79 | 61.21 | 61.72 | 378,140 | +0.39(+0.64%) |
Apr 25, 2019 | 60.89 | 61.67 | 60.59 | 61.33 | 453,568 | -0.08(-0.13%) |
Apr 24, 2019 | 61.21 | 61.73 | 61.21 | 61.41 | 418,712 | +0.11(+0.18%) |
Apr 23, 2019 | 60.49 | 61.36 | 60.42 | 61.30 | 588,644 | +0.85(+1.41%) |
Apr 22, 2019 | 60.52 | 60.52 | 59.85 | 60.44 | 520,975 | -0.17(-0.28%) |
Apr 18, 2019 | 60.21 | 61.22 | 60.19 | 60.61 | 788,286 | +0.41(+0.67%) |
Apr 17, 2019 | 60.54 | 60.59 | 59.96 | 60.21 | 638,350 | -0.17(-0.28%) |
Apr 16, 2019 | 59.66 | 60.38 | 59.53 | 60.38 | 507,890 | +0.98(+1.65%) |
Apr 15, 2019 | 59.43 | 59.65 | 59.22 | 59.39 | 224,173 | -0.05(-0.08%) |
Apr 12, 2019 | 59.39 | 59.55 | 59.10 | 59.44 | 423,345 | +0.43(+0.73%) |
Apr 11, 2019 | 58.55 | 59.14 | 58.35 | 59.01 | 421,761 | +0.57(+0.97%) |
Apr 10, 2019 | 57.94 | 58.52 | 57.66 | 58.44 | 450,291 | +0.57(+0.98%) |
Apr 09, 2019 | 58.18 | 58.18 | 57.71 | 57.88 | 559,378 | -0.53(-0.91%) |
Apr 08, 2019 | 58.20 | 58.41 | 57.96 | 58.41 | 456,998 | +0.09(+0.16%) |
Apr 05, 2019 | 58.22 | 58.36 | 58.02 | 58.32 | 794,341 | +0.10(+0.18%) |
Apr 04, 2019 | 58.20 | 58.45 | 57.82 | 58.22 | 306,632 | +0.13(+0.22%) |
Apr 03, 2019 | 58.39 | 58.41 | 57.79 | 58.09 | 368,377 | +0.14(+0.25%) |
Apr 02, 2019 | 58.56 | 58.56 | 57.84 | 57.94 | 548,778 | -0.59(-1.01%) |
Apr 01, 2019 | 58.52 | 58.69 | 57.98 | 58.54 | 904,706 | +0.46(+0.79%) |
Mar 29, 2019 | 58.25 | 58.25 | 57.75 | 58.08 | 751,601 | +0.30(+0.51%) |
Mar 28, 2019 | 58.17 | 58.36 | 57.40 | 57.78 | 473,694 | -0.21(-0.36%) |
Mar 27, 2019 | 58.04 | 58.46 | 57.86 | 57.99 | 471,366 | +0.01(+0.01%) |
Mar 26, 2019 | 57.30 | 58.34 | 57.30 | 57.99 | 590,340 | +0.48(+0.84%) |
Mar 25, 2019 | 57.09 | 57.75 | 57.09 | 57.50 | 662,477 | +0.33(+0.58%) |
Mar 22, 2019 | 57.16 | 57.80 | 57.10 | 57.17 | 710,351 | -0.41(-0.71%) |
Mar 21, 2019 | 56.81 | 57.76 | 56.59 | 57.58 | 554,231 | +0.56(+0.98%) |
Mar 20, 2019 | 57.93 | 57.95 | 56.98 | 57.02 | 556,593 | -1.08(-1.86%) |
Mar 19, 2019 | 59.16 | 59.34 | 57.99 | 58.10 | 441,721 | -0.98(-1.67%) |
Mar 18, 2019 | 58.66 | 59.61 | 58.66 | 59.08 | 770,140 | +0.28(+0.48%) |
Mar 15, 2019 | 58.55 | 59.12 | 58.51 | 58.80 | 1,553,397 | +0.31(+0.54%) |
Mar 14, 2019 | 58.17 | 58.50 | 57.85 | 58.49 | 494,675 | +0.37(+0.64%) |
Mar 13, 2019 | 58.61 | 58.64 | 58.04 | 58.11 | 652,218 | -0.18(-0.31%) |
Mar 12, 2019 | 58.07 | 58.47 | 57.94 | 58.29 | 659,432 | +0.28(+0.49%) |
Mar 11, 2019 | 58.31 | 58.40 | 57.88 | 58.01 | 684,005 | -0.05(-0.08%) |
Mar 08, 2019 | 57.76 | 58.24 | 57.35 | 58.06 | 485,881 | -0.10(-0.17%) |
Mar 07, 2019 | 58.69 | 58.69 | 57.99 | 58.16 | 597,084 | -0.59(-1.01%) |
Mar 06, 2019 | 59.37 | 59.61 | 58.67 | 58.75 | 387,943 | -0.63(-1.06%) |
Mar 05, 2019 | 59.67 | 59.67 | 58.87 | 59.37 | 402,645 | -0.16(-0.26%) |
Mar 04, 2019 | 60.33 | 60.33 | 59.37 | 59.53 | 526,904 | -0.69(-1.15%) |