Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 65.91 | 66.00 | 64.19 | 65.19 | 1,085,104 | -0.99(-1.50%) |
Oct 30, 2019 | 66.42 | 66.42 | 65.29 | 66.18 | 1,153,392 | -0.81(-1.22%) |
Oct 29, 2019 | 66.62 | 67.72 | 66.35 | 67.00 | 1,088,127 | +0.00(+0.00%) |
Oct 28, 2019 | 65.86 | 67.72 | 65.59 | 67.00 | 2,813,782 | +1.60(+2.45%) |
Oct 25, 2019 | 62.74 | 66.24 | 61.47 | 65.39 | 3,783,536 | +1.05(+1.64%) |
Oct 24, 2019 | 64.83 | 65.13 | 63.47 | 64.34 | 1,578,755 | +0.20(+0.31%) |
Oct 23, 2019 | 63.75 | 64.22 | 63.04 | 64.14 | 1,015,132 | +0.51(+0.79%) |
Oct 22, 2019 | 63.03 | 63.89 | 61.89 | 63.63 | 747,652 | +0.52(+0.83%) |
Oct 21, 2019 | 63.52 | 63.70 | 62.82 | 63.11 | 1,121,768 | +0.45(+0.73%) |
Oct 18, 2019 | 62.28 | 62.83 | 62.23 | 62.66 | 922,933 | +0.32(+0.51%) |
Oct 17, 2019 | 62.91 | 63.19 | 61.87 | 62.34 | 750,647 | -0.28(-0.45%) |
Oct 16, 2019 | 63.12 | 64.25 | 62.56 | 62.62 | 1,148,606 | +0.11(+0.18%) |
Oct 15, 2019 | 62.10 | 63.28 | 61.84 | 62.51 | 839,942 | +0.54(+0.87%) |
Oct 14, 2019 | 61.49 | 62.20 | 60.84 | 61.97 | 1,117,708 | -0.27(-0.44%) |
Oct 11, 2019 | 61.09 | 63.03 | 61.09 | 62.25 | 1,251,768 | +2.42(+4.04%) |
Oct 10, 2019 | 59.86 | 60.49 | 59.25 | 59.83 | 1,030,507 | +0.38(+0.63%) |
Oct 09, 2019 | 59.55 | 59.81 | 58.90 | 59.45 | 1,075,399 | +0.61(+1.03%) |
Oct 08, 2019 | 59.87 | 59.87 | 58.84 | 58.84 | 1,190,321 | -1.52(-2.51%) |
Oct 07, 2019 | 60.77 | 61.23 | 60.12 | 60.36 | 723,352 | -0.57(-0.93%) |
Oct 04, 2019 | 60.66 | 61.21 | 60.21 | 60.93 | 918,500 | +0.21(+0.35%) |
Oct 03, 2019 | 59.89 | 60.73 | 59.25 | 60.71 | 925,412 | +0.62(+1.03%) |
Oct 02, 2019 | 60.54 | 61.04 | 59.72 | 60.09 | 1,102,692 | -1.36(-2.22%) |
Oct 01, 2019 | 63.63 | 64.17 | 61.31 | 61.46 | 909,918 | -1.83(-2.90%) |
Sep 30, 2019 | 62.83 | 63.39 | 62.41 | 63.29 | 901,539 | +0.46(+0.74%) |
Sep 27, 2019 | 62.45 | 63.20 | 62.18 | 62.83 | 1,274,749 | +0.72(+1.16%) |
Sep 26, 2019 | 62.43 | 62.71 | 61.53 | 62.11 | 784,745 | -0.19(-0.30%) |
Sep 25, 2019 | 60.63 | 62.50 | 60.41 | 62.30 | 968,568 | +1.53(+2.51%) |
Sep 24, 2019 | 62.01 | 62.33 | 60.64 | 60.77 | 1,415,821 | -1.30(-2.10%) |
Sep 23, 2019 | 61.08 | 62.46 | 60.83 | 62.07 | 1,195,042 | +0.07(+0.11%) |
Sep 20, 2019 | 62.19 | 63.06 | 61.80 | 62.01 | 1,817,170 | -0.03(-0.06%) |
Sep 19, 2019 | 61.90 | 62.73 | 61.61 | 62.04 | 1,190,118 | +0.26(+0.42%) |
Sep 18, 2019 | 62.12 | 62.44 | 61.21 | 61.78 | 1,366,889 | -0.53(-0.85%) |
Sep 17, 2019 | 62.86 | 63.27 | 61.34 | 62.31 | 1,345,840 | -1.37(-2.15%) |
Sep 16, 2019 | 64.22 | 65.08 | 63.44 | 63.69 | 1,738,671 | -1.01(-1.56%) |
Sep 13, 2019 | 64.22 | 65.14 | 63.84 | 64.70 | 1,362,586 | +1.22(+1.92%) |
Sep 12, 2019 | 63.31 | 63.64 | 61.77 | 63.48 | 2,152,596 | +0.03(+0.04%) |
Sep 11, 2019 | 62.59 | 63.72 | 61.01 | 63.46 | 1,703,756 | +0.26(+0.42%) |
Sep 10, 2019 | 60.38 | 63.41 | 60.22 | 63.19 | 2,280,111 | +3.29(+5.49%) |
Sep 09, 2019 | 58.48 | 60.03 | 58.36 | 59.90 | 1,275,325 | +2.05(+3.54%) |
Sep 06, 2019 | 57.51 | 58.07 | 56.79 | 57.85 | 1,152,386 | +0.48(+0.83%) |
Sep 05, 2019 | 56.19 | 57.84 | 56.19 | 57.38 | 1,301,908 | +2.05(+3.70%) |
Sep 04, 2019 | 55.89 | 56.11 | 55.00 | 55.33 | 1,047,719 | +0.65(+1.20%) |
Sep 03, 2019 | 54.75 | 55.02 | 54.11 | 54.67 | 976,946 | -0.90(-1.62%) |
Aug 30, 2019 | 55.74 | 56.48 | 55.38 | 55.57 | 1,607,248 | +0.67(+1.22%) |
Aug 29, 2019 | 54.22 | 55.54 | 54.03 | 54.90 | 1,089,829 | +1.52(+2.85%) |
Aug 28, 2019 | 52.28 | 53.75 | 52.05 | 53.38 | 780,763 | +1.05(+2.01%) |
Aug 27, 2019 | 53.38 | 53.52 | 52.19 | 52.33 | 1,052,165 | -0.57(-1.08%) |
Aug 26, 2019 | 53.50 | 53.65 | 52.63 | 52.90 | 846,081 | +0.33(+0.63%) |
Aug 23, 2019 | 54.58 | 54.77 | 52.32 | 52.56 | 1,285,539 | -2.70(-4.88%) |
Aug 22, 2019 | 56.05 | 56.45 | 55.09 | 55.26 | 819,838 | -0.51(-0.91%) |
Aug 21, 2019 | 56.25 | 56.25 | 55.47 | 55.77 | 1,069,870 | +0.31(+0.57%) |
Aug 20, 2019 | 56.07 | 56.25 | 55.03 | 55.46 | 1,428,484 | -1.11(-1.97%) |
Aug 19, 2019 | 56.75 | 57.47 | 56.42 | 56.57 | 1,240,005 | +0.89(+1.60%) |
Aug 16, 2019 | 55.00 | 55.95 | 54.82 | 55.68 | 1,139,565 | +1.05(+1.93%) |
Aug 15, 2019 | 54.75 | 54.98 | 53.92 | 54.62 | 1,992,921 | +0.48(+0.90%) |
Aug 14, 2019 | 55.63 | 55.64 | 54.00 | 54.14 | 1,402,978 | -2.95(-5.17%) |
Aug 13, 2019 | 55.78 | 58.51 | 55.22 | 57.09 | 1,617,141 | +1.25(+2.24%) |
Aug 12, 2019 | 57.16 | 57.16 | 55.83 | 55.84 | 856,944 | -1.46(-2.55%) |
Aug 09, 2019 | 57.63 | 57.90 | 56.96 | 57.30 | 1,254,368 | -0.89(-1.53%) |
Aug 08, 2019 | 58.07 | 58.65 | 57.97 | 58.19 | 1,420,453 | +0.80(+1.39%) |
Aug 07, 2019 | 56.93 | 57.56 | 56.11 | 57.39 | 1,974,220 | -0.14(-0.25%) |
Aug 06, 2019 | 58.45 | 58.48 | 56.92 | 57.54 | 1,432,931 | -0.22(-0.38%) |
Aug 05, 2019 | 58.87 | 58.87 | 57.12 | 57.76 | 1,703,691 | -2.11(-3.52%) |
Aug 02, 2019 | 61.02 | 61.29 | 59.43 | 59.87 | 2,023,528 | -1.75(-2.84%) |
Aug 01, 2019 | 63.83 | 64.25 | 61.24 | 61.62 | 1,697,400 | -2.44(-3.81%) |
Jul 31, 2019 | 65.04 | 65.57 | 63.51 | 64.06 | 1,604,427 | -1.16(-1.77%) |
Jul 30, 2019 | 64.65 | 65.49 | 64.11 | 65.21 | 1,975,777 | -0.28(-0.43%) |
Jul 29, 2019 | 65.67 | 66.32 | 65.04 | 65.50 | 1,138,317 | -0.52(-0.79%) |
Jul 26, 2019 | 67.16 | 67.94 | 64.00 | 66.01 | 2,335,120 | -2.53(-3.70%) |
Jul 25, 2019 | 69.05 | 69.49 | 67.90 | 68.55 | 1,307,868 | -0.94(-1.36%) |
Jul 24, 2019 | 68.72 | 69.69 | 68.28 | 69.49 | 997,624 | +0.44(+0.64%) |
Jul 23, 2019 | 67.50 | 69.42 | 67.50 | 69.05 | 1,149,608 | +2.13(+3.19%) |
Jul 22, 2019 | 66.96 | 67.49 | 66.64 | 66.92 | 716,321 | +0.03(+0.04%) |
Jul 19, 2019 | 66.36 | 67.34 | 66.33 | 66.89 | 701,406 | +0.79(+1.20%) |
Jul 18, 2019 | 65.75 | 66.68 | 65.75 | 66.10 | 670,802 | -0.18(-0.27%) |
Jul 17, 2019 | 66.62 | 66.75 | 65.70 | 66.28 | 923,223 | -0.50(-0.75%) |
Jul 16, 2019 | 66.10 | 67.86 | 65.88 | 66.78 | 1,347,426 | +0.69(+1.04%) |
Jul 15, 2019 | 65.87 | 66.10 | 64.72 | 66.09 | 774,545 | +0.18(+0.27%) |
Jul 12, 2019 | 64.41 | 66.35 | 64.36 | 65.91 | 1,054,756 | +1.90(+2.96%) |
Jul 11, 2019 | 63.04 | 64.08 | 62.99 | 64.02 | 807,457 | +0.84(+1.33%) |
Jul 10, 2019 | 63.82 | 64.08 | 63.00 | 63.17 | 757,132 | -0.28(-0.44%) |
Jul 09, 2019 | 63.88 | 64.17 | 62.66 | 63.46 | 1,112,051 | -0.69(-1.07%) |
Jul 08, 2019 | 65.78 | 66.14 | 63.86 | 64.14 | 1,595,774 | -2.04(-3.08%) |
Jul 05, 2019 | 65.48 | 66.22 | 65.27 | 66.18 | 516,615 | +0.11(+0.17%) |
Jul 03, 2019 | 66.01 | 66.26 | 65.46 | 66.07 | 496,266 | -0.03(-0.04%) |
Jul 02, 2019 | 67.46 | 67.46 | 65.73 | 66.10 | 1,162,600 | -1.56(-2.31%) |
Jul 01, 2019 | 66.87 | 67.80 | 66.58 | 67.66 | 1,658,059 | +1.50(+2.26%) |
Jun 28, 2019 | 65.71 | 66.40 | 65.44 | 66.17 | 1,774,748 | +0.67(+1.03%) |
Jun 27, 2019 | 65.02 | 65.81 | 65.02 | 65.50 | 900,603 | +0.56(+0.86%) |
Jun 26, 2019 | 65.14 | 65.54 | 64.53 | 64.93 | 1,236,150 | +0.01(+0.01%) |
Jun 25, 2019 | 64.55 | 65.28 | 63.98 | 64.93 | 1,472,131 | +0.42(+0.65%) |
Jun 24, 2019 | 64.85 | 65.30 | 64.43 | 64.51 | 933,380 | -0.28(-0.43%) |
Jun 21, 2019 | 64.34 | 65.22 | 63.54 | 64.79 | 2,370,644 | +0.45(+0.70%) |
Jun 20, 2019 | 63.95 | 64.44 | 63.64 | 64.34 | 1,409,086 | +1.56(+2.48%) |
Jun 19, 2019 | 63.01 | 63.31 | 62.36 | 62.78 | 1,471,075 | -0.02(-0.03%) |
Jun 18, 2019 | 61.78 | 63.55 | 61.70 | 62.80 | 1,171,097 | +1.53(+2.50%) |
Jun 17, 2019 | 61.21 | 62.23 | 60.73 | 61.27 | 941,331 | -0.02(-0.03%) |
Jun 14, 2019 | 61.89 | 62.17 | 61.21 | 61.29 | 1,199,201 | -1.27(-2.02%) |
Jun 13, 2019 | 61.74 | 62.59 | 61.63 | 62.55 | 1,077,682 | +1.32(+2.15%) |
Jun 12, 2019 | 61.33 | 61.53 | 60.86 | 61.24 | 695,447 | -0.08(-0.12%) |
Jun 11, 2019 | 61.71 | 62.62 | 61.15 | 61.31 | 1,076,488 | +0.47(+0.78%) |
Jun 10, 2019 | 60.30 | 61.45 | 60.30 | 60.84 | 1,571,611 | +0.71(+1.18%) |
Jun 07, 2019 | 60.64 | 60.71 | 59.76 | 60.13 | 1,400,992 | -0.31(-0.52%) |
Jun 06, 2019 | 60.29 | 60.85 | 59.55 | 60.45 | 1,572,829 | +0.06(+0.10%) |
Jun 05, 2019 | 60.24 | 60.45 | 58.71 | 60.39 | 1,840,227 | +0.29(+0.48%) |
Jun 04, 2019 | 57.88 | 60.10 | 57.64 | 60.10 | 2,454,858 | +3.13(+5.49%) |
Jun 03, 2019 | 54.92 | 57.04 | 54.80 | 56.97 | 2,191,615 | +2.24(+4.10%) |
May 31, 2019 | 55.93 | 56.05 | 54.66 | 54.73 | 1,429,935 | -2.12(-3.72%) |
May 30, 2019 | 57.15 | 57.95 | 56.66 | 56.85 | 961,928 | -0.19(-0.34%) |
May 29, 2019 | 56.66 | 57.15 | 56.05 | 57.04 | 1,330,065 | -0.19(-0.34%) |
May 28, 2019 | 58.35 | 58.65 | 57.12 | 57.23 | 1,281,513 | -0.75(-1.29%) |
May 24, 2019 | 58.32 | 58.57 | 57.51 | 57.98 | 855,351 | +0.30(+0.51%) |
May 23, 2019 | 58.65 | 58.76 | 57.43 | 57.69 | 1,219,485 | -1.80(-3.02%) |
May 22, 2019 | 60.10 | 60.29 | 59.41 | 59.49 | 923,626 | -0.98(-1.62%) |
May 21, 2019 | 59.45 | 60.61 | 59.45 | 60.46 | 1,297,749 | +1.41(+2.38%) |
May 20, 2019 | 59.57 | 60.14 | 58.98 | 59.06 | 1,024,195 | -0.99(-1.64%) |
May 17, 2019 | 60.23 | 60.72 | 59.81 | 60.04 | 1,117,615 | -0.79(-1.30%) |
May 16, 2019 | 61.49 | 61.61 | 60.71 | 60.83 | 1,520,569 | -0.19(-0.30%) |
May 15, 2019 | 60.89 | 61.90 | 60.57 | 61.02 | 1,746,632 | -0.51(-0.84%) |
May 14, 2019 | 61.26 | 62.11 | 61.26 | 61.53 | 1,788,476 | +0.40(+0.65%) |
May 13, 2019 | 62.52 | 62.62 | 60.45 | 61.14 | 1,358,871 | -2.75(-4.30%) |
May 10, 2019 | 63.79 | 64.20 | 62.58 | 63.89 | 1,220,812 | +0.05(+0.08%) |
May 09, 2019 | 63.50 | 63.95 | 62.67 | 63.84 | 918,697 | -0.56(-0.88%) |
May 08, 2019 | 64.11 | 64.80 | 63.74 | 64.40 | 1,193,815 | -0.06(-0.09%) |
May 07, 2019 | 64.23 | 64.51 | 63.62 | 64.46 | 1,411,174 | -0.65(-1.00%) |
May 06, 2019 | 65.33 | 65.61 | 64.40 | 65.11 | 1,404,692 | -1.96(-2.92%) |
May 03, 2019 | 65.89 | 67.11 | 65.83 | 67.06 | 1,450,574 | +1.62(+2.47%) |
May 02, 2019 | 65.93 | 66.95 | 64.73 | 65.45 | 1,645,773 | -0.78(-1.17%) |
May 01, 2019 | 66.57 | 66.97 | 65.93 | 66.22 | 1,468,736 | -0.28(-0.42%) |
Apr 30, 2019 | 67.65 | 67.87 | 65.77 | 66.50 | 1,346,617 | -1.17(-1.73%) |
Apr 29, 2019 | 67.37 | 68.04 | 66.91 | 67.67 | 1,188,541 | +0.05(+0.07%) |
Apr 26, 2019 | 67.02 | 68.26 | 64.45 | 67.62 | 2,602,233 | -0.42(-0.62%) |
Apr 25, 2019 | 68.94 | 68.94 | 67.97 | 68.04 | 1,618,976 | -1.00(-1.45%) |
Apr 24, 2019 | 70.34 | 70.34 | 69.04 | 69.05 | 955,868 | -1.21(-1.73%) |
Apr 23, 2019 | 70.06 | 70.60 | 69.32 | 70.26 | 1,708,610 | +0.07(+0.10%) |
Apr 22, 2019 | 70.70 | 71.04 | 70.18 | 70.19 | 882,602 | -0.65(-0.92%) |
Apr 18, 2019 | 70.60 | 70.90 | 69.77 | 70.84 | 1,134,696 | +0.23(+0.32%) |
Apr 17, 2019 | 71.64 | 72.65 | 70.55 | 70.61 | 1,281,411 | -0.63(-0.89%) |
Apr 16, 2019 | 70.82 | 71.36 | 70.27 | 71.25 | 1,148,920 | +0.48(+0.68%) |
Apr 15, 2019 | 71.20 | 71.63 | 70.45 | 70.77 | 948,840 | +0.00(+0.00%) |
Apr 12, 2019 | 69.85 | 70.92 | 69.48 | 70.77 | 2,159,196 | +1.90(+2.75%) |
Apr 11, 2019 | 68.95 | 69.56 | 68.67 | 68.87 | 1,263,281 | +0.05(+0.07%) |
Apr 10, 2019 | 68.69 | 69.16 | 67.97 | 68.82 | 756,082 | +0.42(+0.62%) |
Apr 09, 2019 | 68.47 | 68.78 | 67.70 | 68.40 | 854,718 | -0.57(-0.83%) |
Apr 08, 2019 | 69.45 | 69.76 | 68.83 | 68.97 | 1,582,782 | -0.48(-0.69%) |
Apr 05, 2019 | 69.13 | 69.68 | 69.00 | 69.45 | 1,468,130 | +0.56(+0.82%) |
Apr 04, 2019 | 68.19 | 69.02 | 68.12 | 68.89 | 1,251,418 | +0.67(+0.99%) |
Apr 03, 2019 | 67.30 | 69.08 | 66.90 | 68.21 | 2,198,288 | +1.72(+2.59%) |
Apr 02, 2019 | 66.32 | 67.23 | 65.76 | 66.49 | 1,550,119 | +0.30(+0.45%) |
Apr 01, 2019 | 64.61 | 66.30 | 64.46 | 66.20 | 1,323,670 | +2.23(+3.48%) |
Mar 29, 2019 | 64.18 | 64.54 | 63.53 | 63.97 | 2,088,263 | -0.03(-0.04%) |
Mar 28, 2019 | 63.40 | 64.10 | 63.31 | 64.00 | 919,490 | +0.71(+1.12%) |
Mar 27, 2019 | 63.16 | 63.65 | 62.56 | 63.29 | 1,504,006 | +0.14(+0.23%) |
Mar 26, 2019 | 63.24 | 63.76 | 62.65 | 63.14 | 1,114,643 | +0.51(+0.82%) |
Mar 25, 2019 | 63.25 | 63.64 | 62.41 | 62.63 | 1,507,677 | -0.72(-1.13%) |
Mar 22, 2019 | 66.04 | 66.04 | 63.27 | 63.35 | 1,795,752 | -3.26(-4.90%) |
Mar 21, 2019 | 66.11 | 67.34 | 66.11 | 66.61 | 1,411,805 | +0.31(+0.47%) |
Mar 20, 2019 | 66.15 | 66.79 | 65.56 | 66.30 | 1,228,587 | +0.10(+0.15%) |
Mar 19, 2019 | 66.84 | 67.38 | 65.91 | 66.20 | 1,399,077 | +0.05(+0.08%) |
Mar 18, 2019 | 66.34 | 66.34 | 64.29 | 66.15 | 1,696,911 | -0.15(-0.23%) |
Mar 15, 2019 | 66.97 | 67.65 | 66.11 | 66.30 | 2,955,120 | -0.83(-1.24%) |
Mar 14, 2019 | 68.35 | 68.46 | 66.77 | 67.13 | 1,429,835 | -1.36(-1.98%) |
Mar 13, 2019 | 68.30 | 69.19 | 67.91 | 68.49 | 1,177,808 | +0.55(+0.81%) |
Mar 12, 2019 | 67.95 | 68.63 | 67.80 | 67.94 | 1,158,752 | +0.39(+0.58%) |
Mar 11, 2019 | 66.50 | 67.76 | 66.41 | 67.54 | 945,037 | +1.46(+2.22%) |
Mar 08, 2019 | 66.20 | 66.67 | 65.56 | 66.08 | 1,380,250 | -0.79(-1.18%) |
Mar 07, 2019 | 68.82 | 68.94 | 65.79 | 66.87 | 1,780,374 | -2.31(-3.34%) |
Mar 06, 2019 | 68.94 | 69.78 | 68.51 | 69.17 | 1,267,235 | +0.13(+0.18%) |
Mar 05, 2019 | 69.40 | 69.50 | 68.45 | 69.05 | 1,152,492 | -0.48(-0.69%) |
Mar 04, 2019 | 69.71 | 70.07 | 68.30 | 69.53 | 1,099,418 | -0.09(-0.13%) |
Mar 01, 2019 | 69.74 | 70.66 | 69.17 | 69.62 | 986,063 | +0.44(+0.63%) |
Feb 28, 2019 | 70.04 | 70.04 | 68.63 | 69.18 | 1,508,880 | -0.93(-1.32%) |
Feb 27, 2019 | 70.05 | 70.49 | 69.48 | 70.11 | 781,714 | +0.01(+0.01%) |
Feb 26, 2019 | 70.61 | 70.88 | 70.08 | 70.10 | 617,406 | -0.58(-0.82%) |
Feb 25, 2019 | 70.91 | 71.25 | 70.21 | 70.68 | 695,013 | +0.03(+0.04%) |
Feb 22, 2019 | 70.37 | 71.15 | 70.15 | 70.66 | 1,155,427 | +0.64(+0.91%) |
Feb 21, 2019 | 70.89 | 71.22 | 69.73 | 70.02 | 966,273 | -0.76(-1.08%) |
Feb 20, 2019 | 69.34 | 71.22 | 69.19 | 70.78 | 1,216,105 | +1.45(+2.09%) |
Feb 19, 2019 | 68.54 | 69.84 | 68.26 | 69.33 | 1,325,094 | +0.13(+0.19%) |
Feb 15, 2019 | 69.17 | 69.54 | 68.69 | 69.20 | 1,259,412 | +0.79(+1.16%) |
Feb 14, 2019 | 67.56 | 68.69 | 67.45 | 68.41 | 1,517,742 | +0.50(+0.74%) |
Feb 13, 2019 | 68.71 | 68.77 | 67.59 | 67.90 | 1,610,329 | -0.15(-0.22%) |
Feb 12, 2019 | 67.06 | 68.36 | 67.06 | 68.05 | 1,357,439 | +1.66(+2.49%) |
Feb 11, 2019 | 66.30 | 66.49 | 65.77 | 66.40 | 1,087,054 | +0.22(+0.33%) |
Feb 08, 2019 | 65.53 | 66.45 | 64.84 | 66.18 | 1,256,663 | +0.23(+0.34%) |
Feb 07, 2019 | 67.33 | 67.43 | 65.17 | 65.95 | 1,452,869 | -1.69(-2.50%) |
Feb 06, 2019 | 67.35 | 68.10 | 67.02 | 67.64 | 1,522,331 | -0.62(-0.91%) |
Feb 05, 2019 | 68.73 | 69.21 | 68.00 | 68.26 | 1,850,902 | -0.65(-0.95%) |
Feb 04, 2019 | 68.47 | 69.27 | 67.71 | 68.92 | 2,096,657 | +0.59(+0.87%) |
Feb 01, 2019 | 66.36 | 69.20 | 66.02 | 68.32 | 2,816,437 | +0.87(+1.29%) |
Jan 31, 2019 | 67.88 | 68.35 | 66.51 | 67.45 | 2,147,605 | -1.46(-2.11%) |
Jan 30, 2019 | 68.31 | 69.48 | 67.59 | 68.91 | 1,438,203 | +1.23(+1.82%) |
Jan 29, 2019 | 67.55 | 68.37 | 67.35 | 67.68 | 1,345,334 | -0.07(-0.10%) |
Jan 28, 2019 | 67.12 | 67.87 | 66.89 | 67.74 | 1,172,513 | +0.09(+0.14%) |
Jan 25, 2019 | 66.30 | 67.81 | 66.01 | 67.65 | 1,410,370 | +2.34(+3.59%) |
Jan 24, 2019 | 64.80 | 65.62 | 64.80 | 65.31 | 1,277,280 | +0.35(+0.54%) |
Jan 23, 2019 | 66.12 | 66.37 | 64.69 | 64.96 | 1,449,891 | -1.06(-1.61%) |
Jan 22, 2019 | 67.43 | 67.59 | 65.54 | 66.02 | 1,379,898 | -1.92(-2.82%) |
Jan 18, 2019 | 66.81 | 68.46 | 66.41 | 67.94 | 2,155,117 | +1.74(+2.63%) |
Jan 17, 2019 | 64.63 | 66.38 | 64.43 | 66.20 | 1,873,314 | +1.96(+3.05%) |
Jan 16, 2019 | 63.16 | 64.32 | 63.16 | 64.24 | 1,365,119 | +0.89(+1.40%) |
Jan 15, 2019 | 63.75 | 64.00 | 62.89 | 63.35 | 999,400 | -0.59(-0.93%) |
Jan 14, 2019 | 63.81 | 64.30 | 63.45 | 63.95 | 1,385,973 | -0.39(-0.61%) |
Jan 11, 2019 | 63.50 | 64.50 | 63.40 | 64.34 | 956,541 | +0.38(+0.59%) |
Jan 10, 2019 | 63.59 | 64.46 | 63.41 | 63.96 | 1,454,623 | +0.08(+0.13%) |
Jan 09, 2019 | 63.12 | 64.23 | 62.96 | 63.88 | 1,288,465 | +0.76(+1.21%) |
Jan 08, 2019 | 63.19 | 63.58 | 62.41 | 63.12 | 2,014,412 | +0.50(+0.80%) |
Jan 07, 2019 | 62.44 | 63.27 | 61.66 | 62.62 | 2,557,965 | +0.01(+0.01%) |
Jan 04, 2019 | 60.90 | 63.01 | 60.72 | 62.61 | 1,194,033 | +2.87(+4.80%) |
Jan 03, 2019 | 60.98 | 61.16 | 59.64 | 59.74 | 1,442,514 | -1.41(-2.31%) |
Jan 02, 2019 | 60.29 | 62.41 | 60.15 | 61.15 | 1,899,200 | -0.02(-0.03%) |
Dec 31, 2018 | 60.72 | 61.49 | 60.29 | 61.17 | 867,497 | +0.68(+1.12%) |
Dec 28, 2018 | 61.04 | 61.37 | 60.17 | 60.49 | 925,107 | -0.33(-0.55%) |
Dec 27, 2018 | 58.35 | 60.83 | 58.08 | 60.83 | 1,273,199 | +1.41(+2.37%) |
Dec 26, 2018 | 56.88 | 59.44 | 56.39 | 59.42 | 1,086,345 | +2.79(+4.92%) |
Dec 24, 2018 | 57.66 | 58.47 | 56.62 | 56.63 | 609,805 | -1.23(-2.13%) |
Dec 21, 2018 | 58.32 | 59.97 | 57.80 | 57.86 | 3,692,181 | -0.46(-0.79%) |
Dec 20, 2018 | 58.84 | 60.25 | 57.63 | 58.32 | 1,879,246 | -0.74(-1.25%) |
Dec 19, 2018 | 59.96 | 61.08 | 58.75 | 59.06 | 1,477,645 | -0.69(-1.16%) |
Dec 18, 2018 | 59.47 | 61.03 | 59.39 | 59.75 | 2,048,408 | +0.79(+1.33%) |
Dec 17, 2018 | 59.65 | 60.78 | 58.64 | 58.97 | 2,240,217 | -0.85(-1.43%) |
Dec 14, 2018 | 59.20 | 60.16 | 58.84 | 59.82 | 3,088,949 | +0.14(+0.24%) |
Dec 13, 2018 | 60.38 | 61.20 | 59.28 | 59.68 | 2,406,140 | -0.48(-0.80%) |
Dec 12, 2018 | 61.30 | 61.92 | 60.05 | 60.16 | 3,012,354 | -0.02(-0.03%) |
Dec 11, 2018 | 61.98 | 62.73 | 60.04 | 60.18 | 1,539,069 | -0.14(-0.23%) |
Dec 10, 2018 | 60.21 | 60.97 | 59.15 | 60.32 | 1,819,547 | -0.40(-0.66%) |
Dec 07, 2018 | 63.16 | 64.30 | 60.62 | 60.72 | 2,061,485 | -2.10(-3.34%) |
Dec 06, 2018 | 63.13 | 63.15 | 61.42 | 62.81 | 2,154,647 | -1.61(-2.50%) |
Dec 04, 2018 | 66.80 | 67.03 | 64.36 | 64.42 | 1,490,987 | -2.72(-4.05%) |
Dec 03, 2018 | 67.25 | 68.84 | 66.37 | 67.14 | 1,936,137 | +1.77(+2.70%) |
Nov 30, 2018 | 65.16 | 66.18 | 65.00 | 65.38 | 1,576,586 | -0.18(-0.28%) |
Nov 29, 2018 | 65.34 | 66.21 | 65.10 | 65.56 | 864,521 | -0.03(-0.05%) |
Nov 28, 2018 | 64.83 | 65.61 | 63.76 | 65.59 | 1,303,369 | +0.96(+1.49%) |
Nov 27, 2018 | 65.29 | 65.60 | 63.79 | 64.63 | 1,354,700 | -1.19(-1.81%) |
Nov 26, 2018 | 64.81 | 65.85 | 64.71 | 65.83 | 2,237,992 | +1.43(+2.22%) |
Nov 23, 2018 | 65.78 | 66.02 | 64.35 | 64.40 | 1,133,280 | -2.19(-3.29%) |
Nov 21, 2018 | 66.59 | 66.59 | 66.59 | 0 | +0.25(+0.38%) | |
Nov 20, 2018 | 66.74 | 67.08 | 65.51 | 66.34 | 1,199,184 | -1.53(-2.25%) |
Nov 19, 2018 | 68.87 | 69.24 | 67.56 | 67.87 | 1,145,386 | -1.13(-1.64%) |
Nov 16, 2018 | 68.52 | 69.28 | 68.04 | 68.99 | 907,709 | +0.30(+0.43%) |
Nov 15, 2018 | 67.44 | 69.08 | 67.22 | 68.70 | 1,085,946 | +0.66(+0.98%) |
Nov 14, 2018 | 67.39 | 68.42 | 66.97 | 68.03 | 1,908,564 | +1.16(+1.74%) |
Nov 13, 2018 | 67.57 | 68.49 | 66.75 | 66.87 | 1,233,561 | -0.84(-1.24%) |
Nov 12, 2018 | 68.90 | 69.05 | 67.58 | 67.71 | 1,033,090 | -0.99(-1.44%) |
Nov 09, 2018 | 68.80 | 69.28 | 67.98 | 68.70 | 1,579,479 | -0.71(-1.03%) |
Nov 08, 2018 | 69.28 | 70.04 | 68.94 | 69.41 | 1,149,620 | -0.43(-0.62%) |
Nov 07, 2018 | 69.29 | 69.93 | 68.32 | 69.84 | 1,413,146 | +1.23(+1.79%) |
Nov 06, 2018 | 68.17 | 68.75 | 67.87 | 68.61 | 1,458,621 | +0.59(+0.87%) |
Nov 05, 2018 | 68.85 | 69.05 | 67.16 | 68.02 | 1,533,126 | -0.41(-0.59%) |
Nov 02, 2018 | 68.19 | 69.04 | 67.76 | 68.43 | 2,081,860 | +0.68(+1.00%) |