Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 75.32 | 76.14 | 75.32 | 75.61 | 1,178,889 | +0.19(+0.26%) |
Dec 30, 2019 | 76.39 | 76.70 | 75.28 | 75.42 | 998,538 | -0.92(-1.21%) |
Dec 27, 2019 | 75.99 | 76.71 | 75.96 | 76.34 | 940,580 | +0.36(+0.47%) |
Dec 26, 2019 | 75.88 | 76.35 | 75.68 | 75.98 | 693,403 | +0.53(+0.71%) |
Dec 24, 2019 | 75.53 | 76.09 | 75.23 | 75.44 | 444,926 | -0.22(-0.30%) |
Dec 23, 2019 | 74.45 | 75.87 | 74.34 | 75.67 | 962,225 | +1.41(+1.90%) |
Dec 20, 2019 | 73.44 | 74.52 | 73.09 | 74.26 | 1,826,831 | +0.30(+0.41%) |
Dec 19, 2019 | 72.67 | 74.32 | 72.36 | 73.96 | 1,178,247 | +1.29(+1.78%) |
Dec 18, 2019 | 72.22 | 72.80 | 71.92 | 72.67 | 1,882,093 | +0.34(+0.47%) |
Dec 17, 2019 | 72.86 | 72.86 | 71.81 | 72.32 | 1,428,140 | -0.33(-0.45%) |
Dec 16, 2019 | 73.95 | 74.08 | 72.40 | 72.66 | 1,852,292 | -0.39(-0.53%) |
Dec 13, 2019 | 73.36 | 74.87 | 72.58 | 73.04 | 1,420,080 | +0.02(+0.03%) |
Dec 12, 2019 | 73.03 | 74.25 | 72.35 | 73.02 | 4,365,776 | +0.23(+0.32%) |
Dec 11, 2019 | 72.95 | 73.90 | 72.55 | 72.79 | 2,977,051 | +0.41(+0.56%) |
Dec 10, 2019 | 72.96 | 73.12 | 72.14 | 72.38 | 2,537,746 | -0.52(-0.71%) |
Dec 09, 2019 | 74.83 | 75.42 | 72.71 | 72.90 | 3,560,572 | -2.16(-2.87%) |
Dec 06, 2019 | 75.32 | 75.80 | 74.81 | 75.06 | 1,222,106 | +0.71(+0.95%) |
Dec 05, 2019 | 74.57 | 74.83 | 74.01 | 74.35 | 1,049,579 | +0.02(+0.03%) |
Dec 04, 2019 | 74.61 | 75.71 | 74.27 | 74.33 | 914,381 | +0.09(+0.12%) |
Dec 03, 2019 | 74.35 | 74.44 | 72.96 | 74.24 | 1,339,977 | -1.17(-1.55%) |
Dec 02, 2019 | 76.57 | 78.06 | 75.37 | 75.41 | 1,034,616 | -0.95(-1.25%) |
Nov 29, 2019 | 76.63 | 76.86 | 75.35 | 76.36 | 622,732 | -0.51(-0.66%) |
Nov 27, 2019 | 77.93 | 78.05 | 76.52 | 76.86 | 793,026 | -0.99(-1.27%) |
Nov 26, 2019 | 78.71 | 79.45 | 77.79 | 77.85 | 1,018,074 | -0.84(-1.07%) |
Nov 25, 2019 | 77.89 | 79.40 | 77.58 | 78.69 | 1,304,503 | +1.10(+1.42%) |
Nov 22, 2019 | 77.53 | 77.80 | 76.82 | 77.59 | 670,167 | +0.44(+0.57%) |
Nov 21, 2019 | 77.22 | 78.03 | 76.46 | 77.15 | 1,095,757 | +0.42(+0.54%) |
Nov 20, 2019 | 76.83 | 77.12 | 75.91 | 76.74 | 1,058,906 | -0.20(-0.27%) |
Nov 19, 2019 | 76.87 | 77.28 | 76.17 | 76.94 | 721,801 | +0.29(+0.38%) |
Nov 18, 2019 | 77.36 | 77.53 | 76.39 | 76.65 | 908,525 | -0.91(-1.18%) |
Nov 15, 2019 | 77.06 | 77.89 | 76.68 | 77.56 | 823,792 | +1.23(+1.62%) |
Nov 14, 2019 | 75.98 | 76.39 | 75.64 | 76.33 | 735,077 | +0.24(+0.32%) |
Nov 13, 2019 | 75.56 | 76.40 | 75.25 | 76.09 | 970,280 | -0.03(-0.04%) |
Nov 12, 2019 | 75.92 | 76.90 | 75.77 | 76.11 | 839,364 | -0.15(-0.19%) |
Nov 11, 2019 | 75.69 | 76.60 | 75.14 | 76.26 | 1,389,214 | -0.25(-0.33%) |
Nov 08, 2019 | 76.27 | 76.83 | 75.53 | 76.51 | 1,074,447 | +0.24(+0.32%) |
Nov 07, 2019 | 76.07 | 76.93 | 75.54 | 76.27 | 1,922,172 | +0.66(+0.87%) |
Nov 06, 2019 | 75.34 | 75.95 | 74.09 | 75.61 | 1,067,999 | +0.24(+0.32%) |
Nov 05, 2019 | 74.96 | 75.93 | 74.84 | 75.37 | 1,675,730 | +0.29(+0.39%) |
Nov 04, 2019 | 73.00 | 75.10 | 72.10 | 75.08 | 2,326,522 | +2.60(+3.59%) |
Nov 01, 2019 | 67.74 | 72.50 | 67.52 | 72.48 | 1,936,602 | +5.16(+7.67%) |
Oct 31, 2019 | 70.00 | 71.32 | 65.10 | 67.31 | 2,734,247 | +1.04(+1.57%) |
Oct 30, 2019 | 67.92 | 67.92 | 65.75 | 66.28 | 1,586,595 | -1.64(-2.41%) |
Oct 29, 2019 | 67.63 | 68.29 | 67.41 | 67.92 | 1,523,359 | -0.01(-0.01%) |
Oct 28, 2019 | 68.84 | 69.35 | 67.85 | 67.93 | 1,563,522 | -0.49(-0.71%) |
Oct 25, 2019 | 67.39 | 68.92 | 67.39 | 68.41 | 900,800 | +0.73(+1.08%) |
Oct 24, 2019 | 68.33 | 68.61 | 67.23 | 67.68 | 736,485 | -0.75(-1.09%) |
Oct 23, 2019 | 68.26 | 69.18 | 68.02 | 68.43 | 1,148,382 | -0.02(-0.03%) |
Oct 22, 2019 | 67.09 | 68.72 | 66.43 | 68.45 | 1,270,997 | +1.23(+1.83%) |
Oct 21, 2019 | 68.16 | 68.58 | 66.80 | 67.22 | 1,210,660 | -0.15(-0.22%) |
Oct 18, 2019 | 67.54 | 68.38 | 66.71 | 67.36 | 1,055,176 | -0.25(-0.37%) |
Oct 17, 2019 | 66.62 | 68.09 | 65.89 | 67.61 | 1,639,771 | +1.47(+2.21%) |
Oct 16, 2019 | 65.45 | 66.61 | 65.07 | 66.15 | 1,536,477 | +0.38(+0.58%) |
Oct 15, 2019 | 64.71 | 65.96 | 64.63 | 65.77 | 1,559,547 | +1.09(+1.68%) |
Oct 14, 2019 | 64.20 | 64.94 | 63.36 | 64.68 | 945,165 | +0.05(+0.08%) |
Oct 11, 2019 | 63.61 | 65.65 | 63.61 | 64.64 | 1,300,755 | +1.60(+2.54%) |
Oct 10, 2019 | 61.82 | 63.68 | 61.73 | 63.03 | 946,204 | +1.33(+2.15%) |
Oct 09, 2019 | 62.55 | 62.70 | 61.20 | 61.71 | 1,018,490 | -0.08(-0.13%) |
Oct 08, 2019 | 62.55 | 62.64 | 61.56 | 61.78 | 1,250,632 | -1.32(-2.09%) |
Oct 07, 2019 | 63.34 | 63.86 | 62.59 | 63.10 | 864,386 | -0.45(-0.70%) |
Oct 04, 2019 | 63.94 | 64.23 | 62.59 | 63.55 | 1,037,451 | -0.57(-0.89%) |
Oct 03, 2019 | 63.99 | 64.13 | 61.61 | 64.12 | 1,586,111 | +0.00(+0.00%) |
Oct 02, 2019 | 65.61 | 65.98 | 63.93 | 64.12 | 1,937,261 | -2.23(-3.36%) |
Oct 01, 2019 | 70.08 | 70.23 | 65.94 | 66.35 | 1,956,919 | -3.38(-4.84%) |
Sep 30, 2019 | 69.87 | 70.55 | 69.38 | 69.73 | 841,071 | -0.14(-0.19%) |
Sep 27, 2019 | 70.10 | 70.74 | 69.70 | 69.87 | 835,360 | +0.07(+0.10%) |
Sep 26, 2019 | 70.87 | 71.31 | 69.42 | 69.80 | 841,689 | -1.04(-1.47%) |
Sep 25, 2019 | 69.71 | 71.16 | 69.31 | 70.84 | 1,805,904 | +0.85(+1.22%) |
Sep 24, 2019 | 71.73 | 71.86 | 69.49 | 69.98 | 866,859 | -1.68(-2.34%) |
Sep 23, 2019 | 71.18 | 72.40 | 71.01 | 71.66 | 1,367,420 | -0.17(-0.24%) |
Sep 20, 2019 | 71.57 | 72.24 | 71.04 | 71.84 | 2,156,830 | +0.26(+0.37%) |
Sep 19, 2019 | 72.63 | 73.03 | 71.43 | 71.57 | 838,612 | -0.86(-1.19%) |
Sep 18, 2019 | 72.97 | 73.35 | 71.69 | 72.44 | 1,000,927 | -1.05(-1.43%) |
Sep 17, 2019 | 73.45 | 73.86 | 72.29 | 73.49 | 916,919 | -0.45(-0.60%) |
Sep 16, 2019 | 73.50 | 74.21 | 73.04 | 73.93 | 1,723,877 | +0.98(+1.34%) |
Sep 13, 2019 | 72.78 | 73.97 | 72.63 | 72.95 | 1,293,954 | +0.37(+0.51%) |
Sep 12, 2019 | 72.11 | 72.63 | 70.38 | 72.58 | 1,124,019 | +0.33(+0.46%) |
Sep 11, 2019 | 70.72 | 72.28 | 69.42 | 72.25 | 1,881,390 | +2.14(+3.06%) |
Sep 10, 2019 | 68.24 | 70.11 | 67.85 | 70.11 | 1,859,532 | +1.81(+2.66%) |
Sep 09, 2019 | 66.78 | 69.40 | 66.75 | 68.29 | 2,061,243 | +2.05(+3.09%) |
Sep 06, 2019 | 66.17 | 66.83 | 65.42 | 66.25 | 903,480 | +0.27(+0.41%) |
Sep 05, 2019 | 65.24 | 66.66 | 64.89 | 65.97 | 1,758,630 | +1.64(+2.55%) |
Sep 04, 2019 | 64.68 | 64.98 | 64.05 | 64.33 | 931,206 | +0.48(+0.74%) |
Sep 03, 2019 | 66.14 | 66.14 | 63.71 | 63.86 | 1,788,911 | -3.30(-4.91%) |
Aug 30, 2019 | 66.29 | 67.48 | 66.14 | 67.16 | 1,051,157 | +1.61(+2.46%) |
Aug 29, 2019 | 64.81 | 65.74 | 64.62 | 65.55 | 1,438,972 | +1.28(+1.99%) |
Aug 28, 2019 | 63.69 | 64.67 | 63.17 | 64.27 | 861,524 | +0.28(+0.44%) |
Aug 27, 2019 | 64.49 | 64.79 | 63.53 | 63.99 | 1,214,181 | -0.08(-0.12%) |
Aug 26, 2019 | 64.69 | 64.91 | 63.37 | 64.06 | 1,202,331 | -0.03(-0.05%) |
Aug 23, 2019 | 65.64 | 65.64 | 63.25 | 64.09 | 2,632,737 | -2.14(-3.24%) |
Aug 22, 2019 | 67.02 | 67.19 | 66.08 | 66.24 | 1,005,693 | -0.53(-0.80%) |
Aug 21, 2019 | 66.95 | 67.51 | 66.58 | 66.77 | 1,840,589 | +0.79(+1.19%) |
Aug 20, 2019 | 66.20 | 66.96 | 65.60 | 65.98 | 2,525,287 | -0.10(-0.15%) |
Aug 19, 2019 | 65.31 | 66.38 | 65.14 | 66.08 | 2,635,293 | +1.44(+2.22%) |
Aug 16, 2019 | 60.96 | 64.68 | 60.96 | 64.65 | 4,123,937 | +4.18(+6.92%) |
Aug 15, 2019 | 62.38 | 62.80 | 59.19 | 60.46 | 4,429,814 | -1.88(-3.02%) |
Aug 14, 2019 | 64.04 | 64.85 | 62.10 | 62.35 | 3,325,259 | -2.75(-4.22%) |
Aug 13, 2019 | 65.88 | 67.26 | 64.29 | 65.09 | 4,224,610 | -1.08(-1.63%) |
Aug 12, 2019 | 66.74 | 67.17 | 65.98 | 66.17 | 2,884,065 | -0.56(-0.84%) |
Aug 09, 2019 | 69.38 | 70.03 | 65.98 | 66.73 | 7,867,912 | -2.97(-4.26%) |
Aug 08, 2019 | 71.08 | 71.80 | 68.89 | 69.70 | 17,521,218 | -3.26(-4.47%) |
Aug 07, 2019 | 69.90 | 73.29 | 68.98 | 72.96 | 2,139,671 | +2.09(+2.95%) |
Aug 06, 2019 | 70.58 | 70.96 | 68.77 | 70.87 | 1,582,197 | +0.63(+0.90%) |
Aug 05, 2019 | 71.32 | 71.86 | 69.46 | 70.24 | 2,324,068 | -2.75(-3.77%) |
Aug 02, 2019 | 73.14 | 74.74 | 72.14 | 72.99 | 1,608,463 | -0.60(-0.82%) |
Aug 01, 2019 | 75.34 | 76.00 | 72.86 | 73.59 | 1,549,806 | -1.67(-2.21%) |
Jul 31, 2019 | 75.32 | 76.26 | 74.47 | 75.26 | 2,522,568 | -0.14(-0.18%) |
Jul 30, 2019 | 69.12 | 75.43 | 68.41 | 75.39 | 4,076,641 | +6.51(+9.45%) |
Jul 29, 2019 | 69.44 | 69.87 | 68.33 | 68.88 | 2,685,874 | -0.72(-1.03%) |
Jul 26, 2019 | 69.44 | 69.86 | 68.76 | 69.60 | 1,273,207 | +0.12(+0.17%) |
Jul 25, 2019 | 70.82 | 70.92 | 69.34 | 69.48 | 712,463 | -1.24(-1.75%) |
Jul 24, 2019 | 69.11 | 70.76 | 69.11 | 70.72 | 987,130 | +0.99(+1.42%) |
Jul 23, 2019 | 68.61 | 70.23 | 68.44 | 69.74 | 1,020,547 | +1.48(+2.17%) |
Jul 22, 2019 | 67.95 | 68.57 | 67.45 | 68.25 | 1,186,800 | +0.38(+0.56%) |
Jul 19, 2019 | 67.68 | 68.42 | 67.23 | 67.88 | 1,550,350 | +0.50(+0.75%) |
Jul 18, 2019 | 68.54 | 69.13 | 67.24 | 67.37 | 1,118,309 | -1.11(-1.63%) |
Jul 17, 2019 | 69.89 | 70.36 | 68.47 | 68.49 | 1,051,804 | -1.75(-2.50%) |
Jul 16, 2019 | 68.96 | 70.45 | 68.54 | 70.24 | 1,081,838 | +1.24(+1.80%) |
Jul 15, 2019 | 69.62 | 70.10 | 68.52 | 69.00 | 966,536 | -0.79(-1.14%) |
Jul 12, 2019 | 67.71 | 69.79 | 67.57 | 69.79 | 1,024,243 | +2.17(+3.21%) |
Jul 11, 2019 | 67.96 | 68.43 | 66.96 | 67.62 | 1,191,172 | -0.14(-0.20%) |
Jul 10, 2019 | 70.10 | 70.57 | 67.68 | 67.76 | 1,059,366 | -2.26(-3.22%) |
Jul 09, 2019 | 70.93 | 70.94 | 69.28 | 70.02 | 1,755,267 | -1.54(-2.15%) |
Jul 08, 2019 | 71.10 | 72.07 | 71.03 | 71.56 | 1,286,388 | +0.12(+0.16%) |
Jul 05, 2019 | 70.67 | 71.53 | 70.29 | 71.44 | 744,106 | +0.20(+0.29%) |
Jul 03, 2019 | 71.27 | 71.30 | 70.82 | 71.24 | 642,745 | +0.07(+0.10%) |
Jul 02, 2019 | 70.72 | 71.29 | 69.97 | 71.17 | 1,640,841 | +0.10(+0.14%) |
Jul 01, 2019 | 70.24 | 71.18 | 70.24 | 71.07 | 1,895,893 | +1.55(+2.23%) |
Jun 28, 2019 | 67.07 | 69.56 | 67.07 | 69.52 | 2,714,868 | +2.61(+3.89%) |
Jun 27, 2019 | 66.93 | 67.58 | 66.63 | 66.92 | 862,904 | +0.44(+0.66%) |
Jun 26, 2019 | 66.54 | 66.61 | 65.89 | 66.48 | 901,250 | +0.14(+0.20%) |
Jun 25, 2019 | 66.13 | 67.03 | 65.66 | 66.34 | 1,371,617 | +0.35(+0.53%) |
Jun 24, 2019 | 69.24 | 69.33 | 65.68 | 66.00 | 2,802,119 | -4.50(-6.38%) |
Jun 21, 2019 | 70.04 | 70.52 | 69.55 | 70.49 | 2,503,889 | +0.46(+0.65%) |
Jun 20, 2019 | 69.65 | 70.11 | 68.78 | 70.04 | 1,280,617 | +1.38(+2.00%) |
Jun 19, 2019 | 67.67 | 68.97 | 67.50 | 68.66 | 1,436,519 | +0.99(+1.46%) |
Jun 18, 2019 | 66.57 | 68.02 | 66.53 | 67.67 | 1,620,163 | +1.74(+2.65%) |
Jun 17, 2019 | 65.70 | 66.41 | 65.05 | 65.93 | 1,529,239 | +0.05(+0.07%) |
Jun 14, 2019 | 66.70 | 66.90 | 65.76 | 65.88 | 1,824,500 | -1.00(-1.49%) |
Jun 13, 2019 | 66.32 | 66.92 | 65.73 | 66.88 | 1,273,946 | +0.80(+1.22%) |
Jun 12, 2019 | 66.09 | 66.39 | 65.69 | 66.07 | 1,016,992 | -0.24(-0.37%) |
Jun 11, 2019 | 66.41 | 67.29 | 66.10 | 66.32 | 1,640,975 | +0.42(+0.63%) |
Jun 10, 2019 | 65.83 | 66.61 | 65.51 | 65.90 | 1,141,806 | +0.63(+0.96%) |
Jun 07, 2019 | 65.47 | 65.88 | 64.85 | 65.27 | 1,344,738 | +0.16(+0.24%) |
Jun 06, 2019 | 65.33 | 65.98 | 64.69 | 65.11 | 1,812,496 | -0.15(-0.22%) |
Jun 05, 2019 | 64.20 | 65.30 | 63.46 | 65.26 | 2,137,612 | +1.36(+2.12%) |
Jun 04, 2019 | 61.98 | 63.95 | 61.98 | 63.90 | 1,692,432 | +2.56(+4.17%) |
Jun 03, 2019 | 60.41 | 61.59 | 60.02 | 61.35 | 2,191,971 | +0.91(+1.51%) |
May 31, 2019 | 61.04 | 61.13 | 60.28 | 60.43 | 1,967,562 | -1.29(-2.09%) |
May 30, 2019 | 62.14 | 62.81 | 61.45 | 61.72 | 1,087,682 | -0.61(-0.98%) |
May 29, 2019 | 63.60 | 63.60 | 61.33 | 62.33 | 2,199,216 | -1.59(-2.49%) |
May 28, 2019 | 63.66 | 64.32 | 63.46 | 63.92 | 2,454,148 | +0.50(+0.79%) |
May 24, 2019 | 61.91 | 63.53 | 61.79 | 63.42 | 2,896,328 | +2.03(+3.31%) |
May 23, 2019 | 62.69 | 62.69 | 60.71 | 61.38 | 2,303,803 | -1.92(-3.03%) |
May 22, 2019 | 62.18 | 63.38 | 62.01 | 63.30 | 2,171,141 | +0.66(+1.05%) |
May 21, 2019 | 62.84 | 63.45 | 62.01 | 62.64 | 1,926,372 | +0.27(+0.43%) |
May 20, 2019 | 63.45 | 63.68 | 62.10 | 62.37 | 1,978,230 | -1.47(-2.31%) |
May 17, 2019 | 65.32 | 65.68 | 63.70 | 63.84 | 2,875,890 | -2.35(-3.56%) |
May 16, 2019 | 66.50 | 67.05 | 66.08 | 66.20 | 1,772,789 | -0.06(-0.09%) |
May 15, 2019 | 66.76 | 66.82 | 65.31 | 66.26 | 2,653,473 | -1.11(-1.65%) |
May 14, 2019 | 68.45 | 68.45 | 67.12 | 67.37 | 2,752,554 | -0.92(-1.35%) |
May 13, 2019 | 69.01 | 69.71 | 67.59 | 68.29 | 3,757,714 | -2.47(-3.49%) |
May 10, 2019 | 69.20 | 70.76 | 68.58 | 70.76 | 2,423,997 | +1.45(+2.10%) |
May 09, 2019 | 69.30 | 69.46 | 67.67 | 69.31 | 3,361,097 | -0.58(-0.83%) |
May 08, 2019 | 69.99 | 70.49 | 69.58 | 69.89 | 2,173,715 | -0.64(-0.91%) |
May 07, 2019 | 71.10 | 71.33 | 69.87 | 70.53 | 4,806,051 | -1.29(-1.79%) |
May 06, 2019 | 71.15 | 72.15 | 69.93 | 71.81 | 4,258,973 | -0.84(-1.16%) |
May 03, 2019 | 72.94 | 73.39 | 72.24 | 72.66 | 5,154,755 | +0.14(+0.19%) |
May 02, 2019 | 71.59 | 73.35 | 71.40 | 72.52 | 12,550,725 | -0.13(-0.17%) |
May 01, 2019 | 71.14 | 73.38 | 71.04 | 72.65 | 3,085,785 | +1.01(+1.40%) |
Apr 30, 2019 | 71.38 | 72.30 | 71.22 | 71.64 | 1,756,021 | +0.24(+0.34%) |
Apr 29, 2019 | 70.78 | 72.04 | 69.89 | 71.40 | 2,148,257 | +0.57(+0.81%) |
Apr 26, 2019 | 69.30 | 70.88 | 69.25 | 70.83 | 2,866,096 | +1.71(+2.48%) |
Apr 25, 2019 | 74.72 | 74.72 | 67.94 | 69.12 | 5,352,936 | -4.95(-6.69%) |
Apr 24, 2019 | 73.69 | 74.77 | 72.97 | 74.07 | 1,206,713 | -0.15(-0.21%) |
Apr 23, 2019 | 74.11 | 74.40 | 73.70 | 74.22 | 1,007,815 | +0.23(+0.31%) |
Apr 22, 2019 | 74.96 | 75.09 | 73.87 | 73.99 | 961,086 | -1.38(-1.83%) |
Apr 18, 2019 | 74.93 | 75.78 | 74.51 | 75.37 | 1,485,622 | +0.84(+1.13%) |
Apr 17, 2019 | 74.64 | 75.28 | 74.17 | 74.53 | 1,616,268 | +0.09(+0.12%) |
Apr 16, 2019 | 73.29 | 74.47 | 73.04 | 74.45 | 1,077,316 | +1.28(+1.74%) |
Apr 15, 2019 | 74.11 | 74.31 | 72.69 | 73.17 | 912,959 | -1.09(-1.47%) |
Apr 12, 2019 | 73.17 | 74.49 | 73.00 | 74.26 | 1,183,721 | +1.77(+2.44%) |
Apr 11, 2019 | 71.92 | 72.52 | 71.40 | 72.49 | 937,154 | +0.57(+0.79%) |
Apr 10, 2019 | 71.57 | 72.09 | 71.07 | 71.92 | 869,005 | +0.40(+0.55%) |
Apr 09, 2019 | 72.39 | 72.45 | 71.43 | 71.52 | 1,004,983 | -1.42(-1.95%) |
Apr 08, 2019 | 73.51 | 73.60 | 72.59 | 72.95 | 1,177,377 | -0.79(-1.08%) |
Apr 05, 2019 | 73.89 | 74.28 | 73.55 | 73.74 | 1,085,810 | +0.15(+0.21%) |
Apr 04, 2019 | 72.61 | 73.59 | 72.35 | 73.58 | 1,171,574 | +1.06(+1.47%) |
Apr 03, 2019 | 72.60 | 73.01 | 71.75 | 72.52 | 1,222,012 | +0.21(+0.29%) |
Apr 02, 2019 | 72.15 | 72.95 | 71.75 | 72.31 | 1,063,083 | +0.09(+0.12%) |
Apr 01, 2019 | 71.70 | 72.32 | 71.01 | 72.22 | 1,940,079 | +0.92(+1.29%) |
Mar 29, 2019 | 70.80 | 71.99 | 69.69 | 71.30 | 2,609,170 | +0.74(+1.06%) |
Mar 28, 2019 | 69.32 | 70.63 | 69.08 | 70.56 | 2,083,843 | +0.93(+1.33%) |
Mar 27, 2019 | 69.98 | 70.71 | 69.39 | 69.63 | 1,682,094 | -0.18(-0.26%) |
Mar 26, 2019 | 68.28 | 69.96 | 67.96 | 69.81 | 1,713,838 | +2.09(+3.08%) |
Mar 25, 2019 | 67.70 | 68.38 | 67.04 | 67.72 | 1,510,159 | -0.03(-0.04%) |
Mar 22, 2019 | 70.95 | 71.38 | 67.35 | 67.75 | 3,041,757 | -3.69(-5.17%) |
Mar 21, 2019 | 69.93 | 72.07 | 69.64 | 71.45 | 2,178,789 | +1.34(+1.92%) |
Mar 20, 2019 | 69.44 | 70.62 | 68.67 | 70.10 | 3,185,367 | +0.14(+0.19%) |
Mar 19, 2019 | 70.11 | 70.40 | 69.62 | 69.97 | 2,193,980 | +0.23(+0.33%) |
Mar 18, 2019 | 68.99 | 69.98 | 68.70 | 69.74 | 1,445,353 | +0.95(+1.38%) |
Mar 15, 2019 | 69.68 | 70.42 | 68.67 | 68.79 | 2,130,057 | -1.10(-1.58%) |
Mar 14, 2019 | 69.78 | 70.33 | 69.64 | 69.89 | 1,864,931 | -0.20(-0.29%) |
Mar 13, 2019 | 69.44 | 70.30 | 69.25 | 70.09 | 2,619,648 | +0.66(+0.95%) |
Mar 12, 2019 | 68.67 | 69.96 | 68.44 | 69.44 | 2,001,178 | +0.66(+0.96%) |
Mar 11, 2019 | 67.41 | 69.00 | 67.27 | 68.78 | 2,039,646 | +0.96(+1.41%) |
Mar 08, 2019 | 66.64 | 67.97 | 66.13 | 67.82 | 2,400,114 | +0.38(+0.56%) |
Mar 07, 2019 | 66.53 | 67.45 | 65.86 | 67.44 | 2,071,762 | +0.70(+1.04%) |
Mar 06, 2019 | 70.14 | 70.28 | 66.36 | 66.75 | 3,724,120 | -3.91(-5.53%) |
Mar 05, 2019 | 70.64 | 71.04 | 69.88 | 70.65 | 2,634,386 | -0.57(-0.80%) |
Mar 04, 2019 | 69.64 | 71.55 | 69.64 | 71.22 | 2,434,371 | +1.18(+1.68%) |
Mar 01, 2019 | 70.37 | 71.68 | 68.83 | 70.04 | 3,907,241 | -0.81(-1.15%) |
Feb 28, 2019 | 72.78 | 72.78 | 68.86 | 70.86 | 4,424,818 | -1.68(-2.32%) |
Feb 27, 2019 | 71.06 | 73.71 | 69.86 | 72.54 | 5,415,639 | +1.01(+1.41%) |
Feb 26, 2019 | 73.83 | 75.03 | 70.80 | 71.53 | 28,557,396 | -3.97(-5.25%) |
Feb 25, 2019 | 71.04 | 77.82 | 71.04 | 75.50 | 5,003,453 | +4.55(+6.41%) |
Feb 22, 2019 | 70.34 | 71.69 | 69.89 | 70.95 | 1,866,204 | -0.21(-0.30%) |
Feb 21, 2019 | 72.37 | 72.84 | 70.70 | 71.17 | 1,312,135 | -1.45(-2.00%) |
Feb 20, 2019 | 72.50 | 73.26 | 71.56 | 72.62 | 872,488 | +0.49(+0.68%) |
Feb 19, 2019 | 72.01 | 73.26 | 71.81 | 72.12 | 1,079,013 | -0.34(-0.47%) |
Feb 15, 2019 | 69.93 | 72.54 | 69.93 | 72.46 | 1,064,511 | +2.78(+3.98%) |
Feb 14, 2019 | 70.77 | 71.06 | 69.34 | 69.69 | 1,047,860 | -1.28(-1.80%) |
Feb 13, 2019 | 68.51 | 71.04 | 68.51 | 70.96 | 1,333,911 | +2.72(+3.98%) |
Feb 12, 2019 | 72.01 | 72.44 | 68.11 | 68.25 | 1,664,929 | -3.19(-4.47%) |
Feb 11, 2019 | 71.67 | 71.86 | 70.94 | 71.44 | 709,728 | +0.44(+0.63%) |
Feb 08, 2019 | 70.37 | 71.05 | 69.25 | 70.99 | 1,025,016 | +0.12(+0.16%) |
Feb 07, 2019 | 69.97 | 70.90 | 69.37 | 70.88 | 749,312 | +0.69(+0.98%) |
Feb 06, 2019 | 70.01 | 70.50 | 69.61 | 70.19 | 774,535 | +0.01(+0.01%) |
Feb 05, 2019 | 69.00 | 70.28 | 68.96 | 70.18 | 1,050,635 | +1.41(+2.05%) |
Feb 04, 2019 | 67.62 | 68.84 | 66.96 | 68.77 | 854,292 | +1.15(+1.70%) |
Feb 01, 2019 | 66.70 | 67.69 | 65.68 | 67.62 | 1,463,638 | +0.84(+1.26%) |
Jan 31, 2019 | 66.12 | 67.43 | 65.49 | 66.78 | 1,060,563 | +0.73(+1.11%) |
Jan 30, 2019 | 67.20 | 67.20 | 65.58 | 66.05 | 1,055,352 | -0.48(-0.73%) |
Jan 29, 2019 | 65.21 | 67.75 | 65.17 | 66.53 | 1,979,363 | +1.54(+2.38%) |
Jan 28, 2019 | 64.95 | 65.26 | 62.85 | 64.99 | 3,530,234 | -1.20(-1.81%) |
Jan 25, 2019 | 69.73 | 72.64 | 63.51 | 66.18 | 6,569,855 | -2.40(-3.51%) |
Jan 24, 2019 | 67.68 | 69.18 | 67.51 | 68.59 | 781,032 | +0.75(+1.11%) |
Jan 23, 2019 | 69.76 | 69.97 | 67.64 | 67.83 | 1,413,354 | -1.64(-2.36%) |
Jan 22, 2019 | 71.83 | 72.63 | 68.99 | 69.48 | 1,256,297 | -3.57(-4.89%) |
Jan 18, 2019 | 72.26 | 73.72 | 71.91 | 73.05 | 808,196 | +1.37(+1.91%) |
Jan 17, 2019 | 68.95 | 72.04 | 68.95 | 71.68 | 940,534 | +2.20(+3.17%) |
Jan 16, 2019 | 68.89 | 70.14 | 68.23 | 69.48 | 743,106 | +0.76(+1.11%) |
Jan 15, 2019 | 70.16 | 70.28 | 68.10 | 68.71 | 773,310 | -1.33(-1.90%) |
Jan 14, 2019 | 70.32 | 71.32 | 69.77 | 70.05 | 519,420 | -0.92(-1.29%) |
Jan 11, 2019 | 70.18 | 71.11 | 69.87 | 70.96 | 532,825 | +0.37(+0.52%) |
Jan 10, 2019 | 69.78 | 70.92 | 69.24 | 70.60 | 812,567 | +0.78(+1.12%) |
Jan 09, 2019 | 69.25 | 71.58 | 68.41 | 69.81 | 1,248,059 | +1.26(+1.83%) |
Jan 08, 2019 | 68.75 | 69.17 | 67.23 | 68.56 | 2,308,191 | +0.42(+0.61%) |
Jan 07, 2019 | 68.98 | 69.77 | 67.80 | 68.14 | 1,914,733 | -0.66(-0.95%) |
Jan 04, 2019 | 68.22 | 70.92 | 67.97 | 68.80 | 1,474,305 | +1.71(+2.55%) |
Jan 03, 2019 | 67.79 | 68.21 | 65.63 | 67.09 | 986,020 | -1.33(-1.95%) |