Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 61.49 | 61.91 | 61.14 | 61.91 | 36,173 | +0.11(+0.18%) |
Apr 29, 2020 | 60.96 | 61.80 | 60.88 | 61.80 | 13,546 | +1.09(+1.80%) |
Apr 28, 2020 | 60.96 | 60.99 | 60.56 | 60.71 | 26,948 | -0.01(-0.01%) |
Apr 27, 2020 | 60.80 | 60.85 | 60.67 | 60.72 | 9,151 | +0.37(+0.61%) |
Apr 24, 2020 | 60.89 | 60.89 | 60.29 | 60.35 | 3,459 | -0.61(-1.00%) |
Apr 23, 2020 | 61.22 | 61.37 | 60.79 | 60.96 | 12,307 | -0.07(-0.11%) |
Apr 22, 2020 | 60.77 | 61.13 | 60.39 | 61.03 | 6,489 | +0.55(+0.91%) |
Apr 21, 2020 | 60.37 | 60.53 | 60.31 | 60.48 | 1,868 | -1.05(-1.71%) |
Apr 20, 2020 | 61.90 | 62.04 | 61.49 | 61.53 | 2,664 | -1.05(-1.67%) |
Apr 17, 2020 | 62.35 | 62.58 | 62.35 | 62.58 | 5,381 | +0.56(+0.91%) |
Apr 16, 2020 | 62.02 | 62.02 | 61.76 | 62.02 | 13,797 | -0.38(-0.61%) |
Apr 15, 2020 | 61.75 | 62.40 | 61.75 | 62.40 | 6,376 | -0.67(-1.06%) |
Apr 14, 2020 | 63.10 | 63.48 | 62.61 | 63.07 | 6,552 | -0.01(-0.01%) |
Apr 13, 2020 | 62.92 | 63.13 | 62.20 | 63.08 | 5,782 | -0.50(-0.79%) |
Apr 09, 2020 | 61.99 | 64.70 | 61.99 | 63.58 | 12,299 | +3.79(+6.33%) |
Apr 08, 2020 | 58.87 | 60.03 | 58.72 | 59.79 | 7,200 | +1.54(+2.64%) |
Apr 07, 2020 | 58.89 | 59.46 | 58.26 | 58.26 | 11,655 | -0.15(-0.25%) |
Apr 06, 2020 | 58.06 | 58.40 | 57.87 | 58.40 | 61,590 | +1.44(+2.53%) |
Apr 03, 2020 | 57.40 | 57.40 | 56.83 | 56.96 | 5,637 | -1.19(-2.05%) |
Apr 02, 2020 | 57.86 | 58.20 | 57.52 | 58.15 | 7,133 | +0.50(+0.86%) |
Apr 01, 2020 | 58.45 | 58.45 | 57.43 | 57.66 | 3,588 | -1.67(-2.81%) |
Mar 31, 2020 | 59.36 | 59.78 | 59.25 | 59.32 | 7,658 | -0.15(-0.25%) |
Mar 30, 2020 | 59.38 | 59.80 | 59.16 | 59.47 | 6,697 | +0.35(+0.59%) |
Mar 27, 2020 | 58.25 | 59.66 | 57.90 | 59.12 | 11,718 | +0.15(+0.25%) |
Mar 26, 2020 | 57.72 | 58.97 | 57.72 | 58.97 | 13,201 | +2.21(+3.89%) |
Mar 25, 2020 | 55.64 | 57.80 | 55.08 | 56.77 | 12,355 | +1.62(+2.94%) |
Mar 24, 2020 | 54.65 | 55.45 | 53.81 | 55.15 | 66,963 | +2.39(+4.52%) |
Mar 23, 2020 | 53.44 | 54.69 | 48.94 | 52.76 | 94,803 | -0.86(-1.61%) |
Mar 20, 2020 | 54.75 | 55.16 | 53.61 | 53.62 | 35,154 | -1.92(-3.46%) |
Mar 19, 2020 | 55.68 | 56.29 | 55.12 | 55.54 | 23,690 | -1.52(-2.66%) |
Mar 18, 2020 | 56.85 | 57.80 | 56.26 | 57.06 | 35,362 | -2.04(-3.45%) |
Mar 17, 2020 | 58.14 | 59.17 | 57.68 | 59.10 | 61,296 | +0.70(+1.19%) |
Mar 16, 2020 | 58.58 | 59.71 | 58.18 | 58.41 | 14,494 | -3.61(-5.82%) |
Mar 13, 2020 | 61.43 | 62.02 | 60.42 | 62.02 | 53,955 | +2.10(+3.50%) |
Mar 12, 2020 | 58.90 | 60.33 | 54.98 | 59.92 | 51,956 | -2.61(-4.17%) |
Mar 11, 2020 | 62.30 | 62.80 | 62.17 | 62.53 | 10,767 | -1.52(-2.37%) |
Mar 10, 2020 | 63.44 | 64.05 | 62.71 | 64.05 | 32,289 | +1.40(+2.23%) |
Mar 09, 2020 | 61.63 | 62.74 | 60.87 | 62.66 | 45,766 | -2.88(-4.39%) |
Mar 06, 2020 | 65.47 | 65.53 | 64.89 | 65.53 | 36,313 | -0.82(-1.24%) |
Mar 05, 2020 | 66.52 | 66.53 | 66.24 | 66.35 | 5,095 | -1.02(-1.52%) |
Mar 04, 2020 | 66.92 | 67.38 | 66.92 | 67.38 | 9,086 | +0.87(+1.31%) |
Mar 03, 2020 | 67.13 | 67.22 | 66.46 | 66.51 | 20,984 | -0.62(-0.92%) |
Mar 02, 2020 | 66.16 | 67.12 | 66.16 | 67.12 | 8,731 | +0.65(+0.98%) |
Feb 28, 2020 | 65.81 | 66.47 | 65.52 | 66.47 | 74,073 | -0.07(-0.10%) |
Feb 27, 2020 | 67.25 | 67.30 | 66.40 | 66.54 | 31,585 | -1.01(-1.50%) |
Feb 26, 2020 | 67.63 | 67.77 | 67.39 | 67.56 | 29,802 | +0.05(+0.07%) |
Feb 25, 2020 | 67.85 | 68.21 | 67.45 | 67.51 | 15,751 | -0.48(-0.71%) |
Feb 24, 2020 | 68.10 | 68.22 | 67.99 | 67.99 | 6,044 | -0.99(-1.43%) |
Feb 21, 2020 | 68.88 | 68.98 | 68.82 | 68.97 | 5,041 | -0.15(-0.22%) |
Feb 20, 2020 | 69.09 | 69.16 | 69.09 | 69.13 | 2,165 | +0.07(+0.11%) |
Feb 19, 2020 | 69.12 | 69.14 | 69.06 | 69.06 | 5,495 | +0.01(+0.01%) |
Feb 18, 2020 | 69.13 | 69.13 | 68.96 | 69.05 | 5,947 | -0.20(-0.29%) |
Feb 14, 2020 | 68.87 | 69.25 | 68.87 | 69.25 | 4,912 | -0.04(-0.05%) |
Feb 13, 2020 | 69.24 | 69.32 | 69.22 | 69.29 | 8,001 | +0.02(+0.03%) |
Feb 12, 2020 | 69.19 | 69.27 | 69.13 | 69.26 | 19,716 | +0.22(+0.32%) |
Feb 11, 2020 | 69.06 | 69.08 | 69.04 | 69.04 | 5,004 | +0.11(+0.16%) |
Feb 10, 2020 | 68.84 | 68.93 | 68.82 | 68.93 | 13,666 | +0.03(+0.04%) |
Feb 07, 2020 | 68.95 | 68.95 | 68.86 | 68.90 | 5,041 | -0.16(-0.24%) |
Feb 06, 2020 | 69.05 | 69.12 | 69.00 | 69.07 | 8,093 | +0.07(+0.10%) |
Feb 05, 2020 | 68.92 | 69.00 | 68.92 | 69.00 | 3,726 | +0.32(+0.47%) |
Feb 04, 2020 | 68.49 | 68.67 | 68.49 | 68.67 | 2,904 | +0.53(+0.78%) |
Feb 03, 2020 | 68.43 | 68.43 | 68.14 | 68.14 | 4,000 | +0.05(+0.07%) |
Jan 31, 2020 | 68.18 | 68.18 | 68.01 | 68.10 | 5,965 | -0.42(-0.62%) |
Jan 30, 2020 | 68.30 | 68.52 | 68.15 | 68.52 | 12,727 | +0.06(+0.09%) |
Jan 29, 2020 | 68.62 | 68.69 | 68.46 | 68.46 | 6,197 | -0.11(-0.16%) |
Jan 28, 2020 | 68.27 | 68.63 | 68.20 | 68.57 | 3,598 | +0.59(+0.88%) |
Jan 27, 2020 | 68.12 | 68.16 | 67.98 | 67.98 | 4,384 | -0.62(-0.91%) |
Jan 24, 2020 | 68.88 | 68.88 | 68.56 | 68.60 | 7,003 | -0.32(-0.47%) |
Jan 23, 2020 | 69.08 | 69.08 | 68.89 | 68.92 | 6,325 | -0.20(-0.29%) |
Jan 22, 2020 | 69.18 | 69.18 | 69.10 | 69.13 | 3,973 | +0.08(+0.11%) |
Jan 21, 2020 | 69.40 | 69.40 | 69.05 | 69.05 | 19,316 | -0.21(-0.30%) |
Jan 17, 2020 | 69.36 | 69.37 | 69.24 | 69.26 | 9,337 | -0.04(-0.06%) |
Jan 16, 2020 | 69.32 | 69.36 | 69.27 | 69.31 | 6,824 | +0.06(+0.09%) |
Jan 15, 2020 | 69.29 | 69.33 | 69.22 | 69.24 | 4,683 | +0.02(+0.03%) |
Jan 14, 2020 | 69.23 | 69.35 | 69.23 | 69.23 | 82,084 | -0.07(-0.10%) |
Jan 13, 2020 | 69.29 | 69.34 | 69.28 | 69.29 | 5,758 | +0.06(+0.09%) |
Jan 10, 2020 | 69.26 | 69.27 | 69.21 | 69.23 | 10,894 | -0.01(-0.01%) |
Jan 09, 2020 | 69.23 | 69.24 | 69.19 | 69.24 | 8,026 | +0.19(+0.28%) |
Jan 08, 2020 | 69.01 | 69.18 | 68.94 | 69.05 | 7,714 | +0.04(+0.06%) |
Jan 07, 2020 | 69.01 | 69.05 | 69.00 | 69.01 | 2,714 | -0.11(-0.16%) |
Jan 06, 2020 | 69.01 | 69.13 | 68.98 | 69.12 | 6,657 | -0.00(-0.00%) |
Jan 03, 2020 | 69.04 | 69.12 | 69.04 | 69.12 | 2,723 | -0.14(-0.20%) |
Jan 02, 2020 | 69.10 | 69.26 | 69.10 | 69.26 | 9,082 | +0.16(+0.23%) |
Dec 31, 2019 | 69.01 | 69.12 | 69.01 | 69.10 | 5,057 | +0.12(+0.18%) |
Dec 30, 2019 | 69.12 | 69.12 | 68.97 | 68.98 | 3,400 | -0.07(-0.09%) |
Dec 27, 2019 | 69.06 | 69.06 | 69.03 | 69.04 | 2,075 | -0.09(-0.13%) |
Dec 26, 2019 | 69.12 | 69.14 | 69.11 | 69.13 | 2,029 | +0.15(+0.22%) |
Dec 24, 2019 | 68.96 | 68.98 | 68.95 | 68.98 | 1,556 | +0.00(+0.01%) |
Dec 23, 2019 | 68.97 | 69.04 | 68.94 | 68.98 | 8,859 | +0.04(+0.06%) |
Dec 20, 2019 | 69.06 | 69.08 | 68.92 | 68.94 | 5,074 | -0.12(-0.17%) |
Dec 19, 2019 | 69.11 | 69.11 | 68.91 | 69.05 | 41,565 | -0.01(-0.01%) |
Dec 18, 2019 | 68.95 | 69.08 | 68.95 | 69.06 | 2,696 | +0.23(+0.33%) |
Dec 17, 2019 | 68.71 | 68.87 | 68.71 | 68.83 | 3,126 | +0.15(+0.22%) |
Dec 16, 2019 | 68.51 | 68.71 | 68.51 | 68.68 | 12,671 | +0.26(+0.38%) |
Dec 13, 2019 | 68.47 | 68.47 | 68.35 | 68.42 | 9,498 | -0.06(-0.08%) |
Dec 12, 2019 | 68.32 | 68.50 | 68.32 | 68.47 | 5,691 | +0.31(+0.45%) |
Dec 11, 2019 | 68.06 | 68.18 | 68.05 | 68.17 | 4,470 | +0.06(+0.09%) |
Dec 10, 2019 | 67.91 | 68.13 | 67.91 | 68.11 | 8,957 | +0.17(+0.26%) |
Dec 09, 2019 | 67.89 | 67.98 | 67.89 | 67.93 | 6,935 | -0.03(-0.04%) |
Dec 06, 2019 | 67.93 | 67.96 | 67.92 | 67.96 | 5,725 | +0.18(+0.27%) |
Dec 05, 2019 | 67.71 | 67.78 | 67.64 | 67.78 | 13,134 | +0.16(+0.24%) |
Dec 04, 2019 | 67.44 | 67.65 | 67.42 | 67.62 | 8,349 | +0.29(+0.43%) |
Dec 03, 2019 | 67.21 | 67.36 | 67.16 | 67.32 | 11,518 | -0.22(-0.32%) |
Dec 02, 2019 | 67.56 | 67.61 | 67.46 | 67.54 | 9,745 | -0.04(-0.05%) |
Nov 29, 2019 | 67.72 | 67.72 | 67.58 | 67.58 | 1,175 | -0.15(-0.23%) |
Nov 27, 2019 | 67.59 | 67.73 | 67.58 | 67.73 | 5,224 | +0.17(+0.26%) |
Nov 26, 2019 | 67.47 | 67.56 | 67.47 | 67.56 | 2,190 | +0.01(+0.01%) |
Nov 25, 2019 | 67.38 | 67.55 | 67.38 | 67.55 | 6,503 | +0.27(+0.40%) |
Nov 22, 2019 | 67.15 | 67.32 | 67.12 | 67.28 | 20,243 | +0.15(+0.22%) |
Nov 21, 2019 | 67.07 | 67.14 | 66.99 | 67.14 | 10,163 | +0.12(+0.18%) |
Nov 20, 2019 | 67.11 | 67.13 | 67.02 | 67.02 | 2,230 | -0.22(-0.32%) |
Nov 19, 2019 | 67.45 | 67.46 | 67.24 | 67.24 | 44,345 | -0.25(-0.37%) |
Nov 18, 2019 | 67.48 | 67.53 | 67.46 | 67.49 | 13,385 | -0.16(-0.24%) |
Nov 15, 2019 | 67.56 | 67.65 | 67.56 | 67.65 | 4,571 | +0.21(+0.31%) |
Nov 14, 2019 | 67.51 | 67.51 | 67.41 | 67.44 | 6,550 | -0.14(-0.20%) |
Nov 13, 2019 | 67.53 | 67.58 | 67.51 | 67.58 | 4,962 | -0.10(-0.15%) |
Nov 12, 2019 | 67.67 | 67.75 | 67.67 | 67.68 | 4,285 | -0.02(-0.02%) |
Nov 11, 2019 | 67.72 | 67.73 | 67.67 | 67.70 | 4,887 | -0.08(-0.12%) |
Nov 08, 2019 | 67.73 | 67.78 | 67.50 | 67.78 | 9,272 | +0.08(+0.11%) |
Nov 07, 2019 | 67.69 | 67.85 | 67.69 | 67.70 | 9,753 | +0.12(+0.18%) |
Nov 06, 2019 | 67.63 | 67.63 | 67.53 | 67.58 | 4,385 | -0.13(-0.19%) |
Nov 05, 2019 | 67.73 | 67.73 | 67.60 | 67.71 | 6,902 | +0.39(+0.57%) |
Nov 04, 2019 | 67.34 | 67.36 | 67.27 | 67.32 | 10,177 | +0.24(+0.35%) |
Nov 01, 2019 | 66.90 | 67.14 | 66.90 | 67.09 | 13,763 | +0.06(+0.09%) |
Oct 31, 2019 | 67.39 | 67.39 | 67.03 | 67.03 | 3,452 | -0.40(-0.59%) |
Oct 30, 2019 | 67.52 | 67.56 | 67.42 | 67.42 | 5,028 | -0.21(-0.30%) |
Oct 29, 2019 | 67.71 | 67.73 | 67.62 | 67.63 | 4,522 | -0.09(-0.13%) |
Oct 28, 2019 | 67.80 | 67.80 | 67.72 | 67.72 | 8,668 | +0.09(+0.13%) |
Oct 25, 2019 | 67.52 | 67.71 | 67.52 | 67.63 | 35,129 | +0.11(+0.17%) |
Oct 24, 2019 | 67.45 | 67.54 | 67.44 | 67.52 | 12,573 | +0.02(+0.03%) |
Oct 23, 2019 | 67.40 | 67.49 | 67.39 | 67.49 | 10,034 | +0.11(+0.17%) |
Oct 22, 2019 | 67.37 | 67.48 | 67.37 | 67.38 | 6,443 | -0.12(-0.18%) |
Oct 21, 2019 | 67.46 | 67.50 | 67.43 | 67.50 | 5,695 | +0.19(+0.28%) |
Oct 18, 2019 | 67.35 | 67.36 | 67.27 | 67.31 | 5,505 | -0.06(-0.08%) |
Oct 17, 2019 | 67.30 | 67.37 | 67.28 | 67.37 | 2,510 | +0.08(+0.12%) |
Oct 16, 2019 | 67.28 | 67.29 | 67.23 | 67.29 | 5,038 | -0.13(-0.19%) |
Oct 15, 2019 | 67.11 | 67.42 | 67.11 | 67.42 | 5,670 | +0.29(+0.44%) |
Oct 14, 2019 | 66.91 | 67.12 | 66.91 | 67.12 | 1,411 | +0.11(+0.16%) |
Oct 11, 2019 | 66.98 | 67.11 | 66.96 | 67.01 | 4,718 | +0.33(+0.49%) |
Oct 10, 2019 | 66.60 | 66.68 | 66.59 | 66.68 | 3,037 | +0.25(+0.38%) |
Oct 09, 2019 | 66.45 | 66.49 | 66.42 | 66.44 | 5,850 | +0.21(+0.32%) |
Oct 08, 2019 | 66.37 | 66.37 | 66.22 | 66.22 | 6,627 | -0.30(-0.46%) |
Oct 07, 2019 | 66.38 | 66.55 | 66.36 | 66.52 | 24,986 | +0.14(+0.22%) |
Oct 04, 2019 | 66.33 | 66.39 | 66.25 | 66.38 | 27,264 | +0.20(+0.30%) |
Oct 03, 2019 | 66.31 | 66.31 | 65.99 | 66.18 | 8,787 | -0.15(-0.23%) |
Oct 02, 2019 | 66.65 | 66.65 | 66.25 | 66.33 | 10,478 | -0.46(-0.70%) |
Oct 01, 2019 | 66.84 | 66.86 | 66.74 | 66.80 | 7,813 | -0.24(-0.36%) |
Sep 30, 2019 | 66.96 | 67.05 | 66.94 | 67.04 | 12,587 | +0.05(+0.07%) |
Sep 27, 2019 | 67.07 | 67.07 | 66.91 | 66.99 | 8,024 | -0.05(-0.08%) |
Sep 26, 2019 | 66.99 | 67.11 | 66.91 | 67.04 | 17,112 | -0.12(-0.17%) |
Sep 25, 2019 | 66.76 | 67.18 | 66.76 | 67.16 | 2,882 | +0.08(+0.11%) |
Sep 24, 2019 | 67.32 | 67.37 | 67.07 | 67.08 | 3,441 | -0.21(-0.31%) |
Sep 23, 2019 | 67.25 | 67.31 | 67.20 | 67.29 | 3,283 | +0.01(+0.02%) |
Sep 20, 2019 | 67.34 | 67.39 | 67.26 | 67.28 | 8,024 | -0.05(-0.07%) |
Sep 19, 2019 | 67.41 | 67.44 | 67.33 | 67.33 | 4,263 | -0.10(-0.15%) |
Sep 18, 2019 | 67.34 | 67.43 | 67.26 | 67.43 | 14,748 | -0.02(-0.03%) |
Sep 17, 2019 | 67.42 | 67.45 | 67.36 | 67.45 | 15,404 | -0.02(-0.02%) |
Sep 16, 2019 | 67.38 | 67.48 | 67.38 | 67.47 | 5,639 | +0.14(+0.21%) |
Sep 13, 2019 | 67.36 | 67.45 | 67.32 | 67.33 | 3,815 | +0.04(+0.06%) |
Sep 12, 2019 | 67.16 | 67.33 | 67.16 | 67.29 | 12,472 | +0.13(+0.19%) |
Sep 11, 2019 | 67.10 | 67.16 | 67.08 | 67.16 | 64,970 | +0.05(+0.08%) |
Sep 10, 2019 | 67.00 | 67.11 | 66.87 | 67.11 | 87,786 | +0.18(+0.28%) |
Sep 09, 2019 | 66.77 | 66.93 | 66.77 | 66.92 | 3,269 | +0.20(+0.30%) |
Sep 06, 2019 | 66.68 | 66.86 | 66.68 | 66.72 | 5,130 | +0.06(+0.09%) |
Sep 05, 2019 | 66.36 | 66.77 | 66.36 | 66.66 | 4,549 | +0.45(+0.68%) |
Sep 04, 2019 | 66.30 | 66.30 | 66.14 | 66.21 | 13,342 | +0.05(+0.08%) |
Sep 03, 2019 | 66.31 | 66.31 | 65.98 | 66.16 | 9,890 | -0.22(-0.34%) |
Aug 30, 2019 | 66.56 | 66.56 | 66.31 | 66.39 | 7,264 | -0.10(-0.15%) |
Aug 29, 2019 | 66.56 | 66.60 | 66.47 | 66.49 | 581,514 | +0.11(+0.17%) |
Aug 28, 2019 | 66.23 | 66.43 | 66.23 | 66.38 | 6,927 | +0.14(+0.21%) |
Aug 27, 2019 | 66.50 | 66.50 | 66.20 | 66.24 | 5,344 | -0.07(-0.11%) |
Aug 26, 2019 | 66.20 | 66.35 | 66.11 | 66.31 | 13,441 | +0.36(+0.54%) |
Aug 23, 2019 | 66.38 | 66.38 | 65.96 | 65.96 | 3,169 | -0.46(-0.70%) |
Aug 22, 2019 | 66.46 | 66.46 | 66.27 | 66.42 | 4,426 | +0.16(+0.24%) |
Aug 21, 2019 | 66.16 | 66.27 | 66.16 | 66.26 | 3,435 | +0.35(+0.53%) |
Aug 20, 2019 | 65.84 | 65.92 | 65.84 | 65.91 | 3,901 | -0.02(-0.03%) |
Aug 19, 2019 | 65.94 | 65.95 | 65.85 | 65.94 | 6,091 | +0.32(+0.48%) |
Aug 16, 2019 | 65.61 | 65.66 | 65.58 | 65.62 | 4,226 | +0.23(+0.35%) |
Aug 15, 2019 | 65.50 | 65.50 | 65.38 | 65.39 | 4,773 | +0.03(+0.05%) |
Aug 14, 2019 | 65.74 | 65.74 | 65.36 | 65.36 | 6,654 | -0.72(-1.10%) |
Aug 13, 2019 | 65.31 | 66.14 | 65.31 | 66.08 | 10,172 | +0.45(+0.68%) |
Aug 12, 2019 | 65.81 | 65.83 | 65.63 | 65.63 | 14,828 | -0.34(-0.52%) |
Aug 09, 2019 | 66.02 | 66.06 | 65.81 | 65.97 | 8,057 | +0.23(+0.36%) |
Aug 08, 2019 | 65.88 | 66.09 | 65.74 | 65.74 | 35,095 | -0.06(-0.10%) |
Aug 07, 2019 | 65.26 | 65.80 | 65.26 | 65.80 | 29,401 | +0.37(+0.56%) |
Aug 06, 2019 | 65.80 | 65.87 | 65.44 | 65.44 | 22,480 | -0.06(-0.09%) |
Aug 05, 2019 | 65.88 | 65.88 | 65.44 | 65.49 | 21,361 | -0.94(-1.42%) |
Aug 02, 2019 | 66.52 | 66.52 | 66.38 | 66.44 | 5,811 | -0.13(-0.19%) |
Aug 01, 2019 | 66.79 | 67.03 | 66.54 | 66.56 | 7,327 | -0.29(-0.44%) |
Jul 31, 2019 | 66.97 | 67.03 | 66.86 | 66.86 | 9,250 | -0.11(-0.16%) |
Jul 30, 2019 | 66.92 | 67.00 | 66.90 | 66.97 | 5,168 | -0.00(-0.00%) |
Jul 29, 2019 | 67.03 | 67.03 | 66.89 | 66.97 | 29,090 | -0.09(-0.14%) |
Jul 26, 2019 | 67.03 | 67.09 | 67.03 | 67.06 | 7,692 | +0.11(+0.17%) |
Jul 25, 2019 | 66.98 | 67.00 | 66.91 | 66.95 | 17,393 | -0.01(-0.02%) |
Jul 24, 2019 | 66.90 | 66.99 | 66.87 | 66.97 | 22,349 | +0.02(+0.04%) |
Jul 23, 2019 | 66.82 | 66.95 | 66.80 | 66.94 | 7,176 | +0.18(+0.28%) |
Jul 22, 2019 | 66.58 | 66.76 | 66.58 | 66.76 | 9,552 | +0.21(+0.32%) |
Jul 19, 2019 | 66.63 | 66.70 | 66.54 | 66.54 | 7,957 | -0.09(-0.13%) |
Jul 18, 2019 | 66.72 | 66.72 | 66.59 | 66.63 | 665,251 | -0.05(-0.07%) |
Jul 17, 2019 | 66.77 | 66.77 | 66.68 | 66.68 | 35,217 | -0.20(-0.30%) |
Jul 16, 2019 | 67.02 | 67.02 | 66.82 | 66.88 | 4,966 | -0.09(-0.13%) |
Jul 15, 2019 | 66.91 | 67.01 | 66.90 | 66.97 | 4,515 | +0.03(+0.04%) |
Jul 12, 2019 | 66.86 | 66.94 | 66.84 | 66.94 | 7,692 | +0.05(+0.07%) |
Jul 11, 2019 | 66.95 | 66.95 | 66.86 | 66.89 | 5,535 | +0.06(+0.09%) |
Jul 10, 2019 | 66.91 | 67.00 | 66.83 | 66.83 | 3,473 | +0.00(+0.00%) |
Jul 09, 2019 | 66.80 | 66.96 | 66.76 | 66.83 | 7,945 | -0.04(-0.06%) |
Jul 08, 2019 | 66.82 | 66.89 | 66.81 | 66.87 | 12,563 | -0.06(-0.08%) |
Jul 05, 2019 | 66.94 | 66.95 | 66.84 | 66.93 | 6,498 | -0.05(-0.08%) |
Jul 03, 2019 | 66.75 | 66.98 | 66.75 | 66.98 | 4,509 | +0.23(+0.34%) |
Jul 02, 2019 | 66.75 | 66.86 | 66.66 | 66.75 | 16,358 | +0.06(+0.09%) |
Jul 01, 2019 | 66.93 | 66.93 | 66.69 | 66.69 | 8,715 | +0.10(+0.15%) |
Jun 28, 2019 | 66.68 | 66.68 | 66.56 | 66.59 | 3,996 | +0.03(+0.04%) |
Jun 27, 2019 | 66.54 | 66.61 | 66.50 | 66.56 | 15,939 | +0.13(+0.20%) |
Jun 26, 2019 | 66.51 | 66.51 | 66.36 | 66.43 | 16,748 | +0.07(+0.11%) |
Jun 25, 2019 | 66.62 | 66.62 | 66.32 | 66.36 | 9,419 | -0.28(-0.42%) |
Jun 24, 2019 | 66.72 | 66.72 | 66.62 | 66.64 | 10,314 | -0.18(-0.26%) |
Jun 21, 2019 | 66.83 | 66.88 | 66.75 | 66.81 | 7,059 | -0.06(-0.09%) |
Jun 20, 2019 | 66.81 | 66.88 | 66.63 | 66.87 | 6,571 | +0.31(+0.46%) |
Jun 19, 2019 | 66.43 | 66.57 | 66.25 | 66.57 | 14,881 | +0.15(+0.22%) |
Jun 18, 2019 | 66.36 | 66.42 | 66.26 | 66.42 | 10,740 | +0.42(+0.64%) |
Jun 17, 2019 | 66.07 | 66.10 | 66.00 | 66.00 | 4,490 | -0.10(-0.15%) |
Jun 14, 2019 | 66.12 | 66.14 | 66.03 | 66.10 | 5,994 | -0.06(-0.10%) |
Jun 13, 2019 | 66.17 | 66.22 | 66.13 | 66.16 | 4,503 | +0.05(+0.07%) |
Jun 12, 2019 | 66.22 | 66.22 | 66.04 | 66.11 | 20,589 | -0.25(-0.38%) |
Jun 11, 2019 | 66.55 | 66.57 | 66.28 | 66.37 | 26,319 | +0.06(+0.09%) |
Jun 10, 2019 | 66.21 | 66.34 | 66.21 | 66.31 | 7,554 | +0.33(+0.49%) |
Jun 07, 2019 | 65.81 | 66.03 | 65.81 | 65.98 | 9,857 | +0.07(+0.11%) |
Jun 06, 2019 | 65.66 | 65.97 | 65.63 | 65.91 | 8,483 | +0.23(+0.35%) |
Jun 05, 2019 | 65.47 | 65.68 | 65.47 | 65.68 | 8,730 | +0.10(+0.15%) |
Jun 04, 2019 | 65.32 | 65.58 | 65.30 | 65.58 | 9,649 | +0.73(+1.13%) |
Jun 03, 2019 | 64.97 | 65.07 | 64.85 | 64.85 | 4,539 | -0.07(-0.10%) |
May 31, 2019 | 64.92 | 65.33 | 64.91 | 64.91 | 15,523 | -0.69(-1.05%) |
May 30, 2019 | 65.74 | 65.81 | 65.57 | 65.60 | 6,945 | +0.04(+0.05%) |
May 29, 2019 | 65.59 | 65.60 | 65.45 | 65.57 | 14,309 | -0.21(-0.33%) |
May 28, 2019 | 66.05 | 66.05 | 65.70 | 65.78 | 5,097 | -0.18(-0.27%) |
May 24, 2019 | 66.05 | 66.05 | 65.96 | 65.96 | 7,895 | -0.08(-0.12%) |
May 23, 2019 | 66.28 | 66.28 | 65.96 | 66.04 | 12,644 | -0.45(-0.67%) |
May 22, 2019 | 66.47 | 66.53 | 66.32 | 66.49 | 14,162 | -0.03(-0.05%) |
May 21, 2019 | 66.43 | 66.54 | 66.43 | 66.52 | 8,448 | +0.21(+0.31%) |
May 20, 2019 | 66.30 | 66.43 | 66.26 | 66.31 | 4,828 | +0.01(+0.02%) |
May 17, 2019 | 66.10 | 66.41 | 66.10 | 66.30 | 5,486 | +0.01(+0.02%) |
May 16, 2019 | 66.19 | 66.42 | 66.19 | 66.29 | 6,740 | +0.19(+0.29%) |
May 15, 2019 | 65.92 | 66.10 | 65.85 | 66.10 | 17,699 | -0.03(-0.05%) |
May 14, 2019 | 66.13 | 66.29 | 66.13 | 66.13 | 579,731 | +0.11(+0.17%) |
May 13, 2019 | 66.24 | 66.25 | 65.98 | 66.01 | 73,926 | -0.71(-1.06%) |
May 10, 2019 | 66.52 | 66.72 | 66.33 | 66.72 | 93,273 | +0.17(+0.26%) |
May 09, 2019 | 66.53 | 66.56 | 66.29 | 66.55 | 10,808 | -0.15(-0.23%) |
May 08, 2019 | 66.66 | 66.82 | 66.60 | 66.71 | 9,562 | +0.05(+0.08%) |
May 07, 2019 | 66.95 | 66.95 | 66.58 | 66.65 | 11,781 | -0.46(-0.69%) |
May 06, 2019 | 66.88 | 67.11 | 66.74 | 67.11 | 21,143 | -0.06(-0.08%) |
May 03, 2019 | 67.13 | 67.19 | 67.10 | 67.17 | 15,255 | +0.12(+0.18%) |
May 02, 2019 | 67.05 | 67.11 | 67.01 | 67.05 | 196,384 | +0.15(+0.22%) |