Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 60.04 | 61.00 | 59.59 | 59.62 | 185,502 | -0.69(-1.15%) |
Jan 30, 2020 | 59.20 | 60.35 | 59.14 | 60.31 | 99,363 | +0.66(+1.11%) |
Jan 29, 2020 | 60.38 | 60.46 | 59.58 | 59.65 | 146,094 | -0.69(-1.14%) |
Jan 28, 2020 | 60.36 | 60.60 | 59.96 | 60.34 | 155,953 | +0.53(+0.88%) |
Jan 27, 2020 | 60.09 | 60.53 | 59.62 | 59.81 | 156,622 | -0.91(-1.50%) |
Jan 24, 2020 | 62.46 | 62.46 | 60.58 | 60.72 | 190,783 | -1.75(-2.79%) |
Jan 23, 2020 | 63.28 | 63.28 | 62.05 | 62.47 | 204,350 | -0.95(-1.49%) |
Jan 22, 2020 | 63.27 | 63.99 | 63.06 | 63.41 | 108,604 | +0.20(+0.32%) |
Jan 21, 2020 | 63.59 | 63.64 | 62.80 | 63.21 | 126,390 | -0.51(-0.80%) |
Jan 17, 2020 | 63.62 | 64.02 | 63.19 | 63.72 | 175,269 | +0.45(+0.70%) |
Jan 16, 2020 | 63.02 | 63.39 | 62.89 | 63.28 | 131,325 | +0.64(+1.02%) |
Jan 15, 2020 | 62.39 | 63.12 | 62.24 | 62.64 | 144,167 | -0.10(-0.16%) |
Jan 14, 2020 | 62.49 | 63.24 | 62.35 | 62.74 | 168,485 | +0.11(+0.17%) |
Jan 13, 2020 | 62.35 | 62.97 | 62.33 | 62.63 | 116,790 | +0.43(+0.69%) |
Jan 10, 2020 | 62.10 | 62.59 | 61.99 | 62.20 | 100,782 | -0.09(-0.15%) |
Jan 09, 2020 | 61.99 | 62.60 | 61.78 | 62.29 | 119,832 | +0.69(+1.12%) |
Jan 08, 2020 | 61.45 | 62.08 | 61.45 | 61.60 | 155,957 | -0.06(-0.10%) |
Jan 07, 2020 | 61.23 | 61.71 | 61.05 | 61.67 | 143,117 | -0.05(-0.07%) |
Jan 06, 2020 | 60.59 | 61.90 | 59.65 | 61.71 | 136,465 | +0.59(+0.97%) |
Jan 03, 2020 | 60.24 | 61.17 | 60.22 | 61.12 | 142,592 | +0.26(+0.43%) |
Jan 02, 2020 | 60.21 | 61.05 | 59.96 | 60.86 | 129,866 | +1.10(+1.84%) |
Dec 31, 2019 | 59.71 | 60.22 | 59.70 | 59.76 | 131,920 | +0.01(+0.02%) |
Dec 30, 2019 | 59.85 | 59.85 | 59.34 | 59.75 | 91,014 | +0.08(+0.14%) |
Dec 27, 2019 | 60.00 | 60.01 | 59.39 | 59.67 | 104,523 | -0.19(-0.32%) |
Dec 26, 2019 | 60.09 | 60.18 | 59.50 | 59.86 | 101,828 | -0.33(-0.54%) |
Dec 24, 2019 | 59.04 | 60.37 | 59.04 | 60.19 | 82,738 | +1.50(+2.56%) |
Dec 23, 2019 | 60.25 | 60.25 | 58.30 | 58.69 | 177,220 | -1.51(-2.51%) |
Dec 20, 2019 | 60.99 | 61.28 | 60.10 | 60.20 | 244,695 | -0.53(-0.87%) |
Dec 19, 2019 | 60.43 | 61.15 | 60.00 | 60.72 | 155,293 | +0.21(+0.35%) |
Dec 18, 2019 | 60.61 | 60.73 | 59.91 | 60.51 | 168,590 | -0.06(-0.10%) |
Dec 17, 2019 | 60.20 | 60.65 | 59.81 | 60.58 | 111,252 | +0.31(+0.51%) |
Dec 16, 2019 | 59.68 | 60.89 | 59.38 | 60.27 | 119,667 | +0.93(+1.56%) |
Dec 13, 2019 | 60.65 | 60.65 | 59.08 | 59.34 | 138,301 | -1.37(-2.26%) |
Dec 12, 2019 | 58.66 | 61.09 | 58.65 | 60.71 | 216,564 | +2.16(+3.69%) |
Dec 11, 2019 | 58.54 | 58.97 | 58.01 | 58.55 | 237,574 | +0.01(+0.02%) |
Dec 10, 2019 | 58.53 | 58.83 | 57.96 | 58.54 | 306,897 | +0.11(+0.19%) |
Dec 09, 2019 | 58.54 | 59.19 | 58.33 | 58.43 | 304,483 | -0.25(-0.42%) |
Dec 06, 2019 | 58.01 | 59.22 | 57.60 | 58.68 | 167,348 | +1.25(+2.18%) |
Dec 05, 2019 | 57.38 | 57.60 | 57.07 | 57.42 | 145,800 | -0.05(-0.09%) |
Dec 04, 2019 | 57.68 | 57.91 | 57.04 | 57.48 | 246,639 | -0.36(-0.63%) |
Dec 03, 2019 | 58.80 | 58.80 | 56.74 | 57.84 | 270,643 | -1.46(-2.47%) |
Dec 02, 2019 | 59.96 | 59.96 | 58.91 | 59.30 | 287,245 | -0.48(-0.81%) |
Nov 29, 2019 | 59.22 | 59.93 | 59.22 | 59.79 | 113,985 | +0.10(+0.17%) |
Nov 27, 2019 | 59.97 | 61.16 | 59.18 | 59.69 | 1,500,191 | -0.02(-0.03%) |
Nov 26, 2019 | 57.70 | 60.21 | 57.70 | 59.70 | 566,364 | +2.21(+3.84%) |
Nov 25, 2019 | 57.37 | 57.95 | 56.98 | 57.50 | 236,705 | +0.39(+0.68%) |
Nov 22, 2019 | 56.01 | 57.21 | 55.88 | 57.11 | 261,216 | +1.20(+2.15%) |
Nov 21, 2019 | 57.02 | 57.13 | 55.69 | 55.91 | 256,805 | -0.90(-1.59%) |
Nov 20, 2019 | 55.98 | 57.39 | 55.69 | 56.81 | 390,694 | +0.71(+1.27%) |
Nov 19, 2019 | 56.19 | 56.47 | 55.65 | 56.10 | 373,547 | +0.05(+0.10%) |
Nov 18, 2019 | 55.59 | 56.31 | 55.59 | 56.04 | 277,372 | +0.23(+0.41%) |
Nov 15, 2019 | 57.19 | 57.55 | 55.80 | 55.81 | 239,107 | -1.38(-2.40%) |
Nov 14, 2019 | 56.84 | 57.38 | 56.53 | 57.19 | 214,844 | +0.14(+0.25%) |
Nov 13, 2019 | 56.47 | 57.61 | 56.45 | 57.05 | 212,066 | +0.21(+0.37%) |
Nov 12, 2019 | 56.70 | 57.88 | 56.41 | 56.84 | 334,044 | +1.29(+2.33%) |
Nov 11, 2019 | 56.44 | 56.57 | 55.35 | 55.54 | 270,318 | -1.32(-2.32%) |
Nov 08, 2019 | 58.74 | 58.75 | 56.29 | 56.86 | 389,336 | -2.54(-4.28%) |
Nov 07, 2019 | 58.27 | 60.55 | 55.85 | 59.41 | 396,800 | +1.28(+2.19%) |
Nov 06, 2019 | 54.60 | 59.16 | 54.60 | 58.13 | 348,196 | +3.08(+5.59%) |
Nov 05, 2019 | 55.39 | 56.33 | 55.02 | 55.05 | 132,921 | -0.30(-0.54%) |
Nov 04, 2019 | 57.28 | 57.48 | 55.26 | 55.35 | 233,521 | -1.67(-2.93%) |
Nov 01, 2019 | 56.44 | 57.58 | 55.87 | 57.03 | 260,884 | +1.06(+1.89%) |
Oct 31, 2019 | 55.77 | 56.25 | 55.06 | 55.97 | 370,631 | -0.12(-0.21%) |
Oct 30, 2019 | 60.08 | 60.08 | 55.47 | 56.09 | 581,060 | -5.20(-8.49%) |
Oct 29, 2019 | 60.39 | 61.55 | 59.98 | 61.29 | 112,768 | +0.63(+1.04%) |
Oct 28, 2019 | 61.26 | 61.82 | 60.38 | 60.65 | 127,416 | -0.52(-0.86%) |
Oct 25, 2019 | 60.81 | 61.79 | 60.73 | 61.18 | 165,042 | +0.35(+0.58%) |
Oct 24, 2019 | 61.94 | 62.06 | 60.73 | 60.83 | 143,524 | -1.21(-1.95%) |
Oct 23, 2019 | 61.98 | 62.20 | 61.82 | 62.04 | 101,299 | -0.05(-0.07%) |
Oct 22, 2019 | 62.86 | 62.86 | 61.96 | 62.08 | 63,318 | -0.92(-1.46%) |
Oct 21, 2019 | 63.22 | 63.59 | 62.91 | 63.01 | 64,414 | +0.27(+0.43%) |
Oct 18, 2019 | 61.95 | 62.91 | 61.95 | 62.74 | 84,234 | +0.41(+0.65%) |
Oct 17, 2019 | 62.10 | 62.84 | 62.10 | 62.33 | 70,980 | +0.53(+0.86%) |
Oct 16, 2019 | 61.13 | 62.05 | 61.13 | 61.79 | 102,929 | +0.44(+0.72%) |
Oct 15, 2019 | 60.92 | 61.41 | 60.60 | 61.35 | 68,109 | +0.58(+0.95%) |
Oct 14, 2019 | 60.60 | 60.93 | 60.00 | 60.77 | 52,732 | -0.09(-0.15%) |
Oct 11, 2019 | 60.24 | 61.54 | 60.24 | 60.86 | 83,571 | +1.19(+2.00%) |
Oct 10, 2019 | 59.80 | 60.01 | 59.46 | 59.67 | 130,485 | +0.10(+0.17%) |
Oct 09, 2019 | 61.30 | 61.52 | 59.09 | 59.57 | 98,813 | -1.32(-2.17%) |
Oct 08, 2019 | 61.53 | 61.54 | 60.22 | 60.89 | 79,196 | -1.17(-1.88%) |
Oct 07, 2019 | 62.43 | 62.64 | 61.97 | 62.06 | 63,687 | -0.38(-0.61%) |
Oct 04, 2019 | 61.34 | 62.49 | 61.24 | 62.44 | 68,316 | +1.23(+2.01%) |
Oct 03, 2019 | 61.70 | 61.74 | 60.70 | 61.21 | 125,553 | -0.95(-1.53%) |
Oct 02, 2019 | 63.25 | 63.51 | 61.88 | 62.16 | 105,858 | -1.38(-2.16%) |
Oct 01, 2019 | 63.71 | 64.13 | 63.17 | 63.53 | 150,864 | -0.01(-0.01%) |
Sep 30, 2019 | 63.20 | 64.06 | 62.70 | 63.54 | 135,588 | +0.43(+0.67%) |
Sep 27, 2019 | 63.28 | 63.28 | 61.86 | 63.12 | 156,420 | +0.05(+0.09%) |
Sep 26, 2019 | 63.20 | 63.69 | 62.38 | 63.06 | 115,381 | -0.32(-0.50%) |
Sep 25, 2019 | 63.15 | 63.78 | 62.53 | 63.38 | 145,854 | +0.24(+0.39%) |
Sep 24, 2019 | 62.78 | 63.97 | 62.77 | 63.13 | 180,281 | +0.24(+0.37%) |
Sep 23, 2019 | 61.31 | 63.44 | 61.31 | 62.90 | 117,007 | +1.28(+2.07%) |
Sep 20, 2019 | 61.51 | 61.92 | 60.42 | 61.62 | 260,994 | +0.19(+0.31%) |
Sep 19, 2019 | 61.60 | 62.64 | 61.43 | 61.43 | 106,017 | -0.32(-0.51%) |
Sep 18, 2019 | 61.96 | 62.38 | 60.83 | 61.75 | 136,596 | -0.36(-0.58%) |
Sep 17, 2019 | 61.85 | 62.23 | 60.72 | 62.11 | 177,272 | +0.24(+0.39%) |
Sep 16, 2019 | 61.55 | 62.32 | 61.38 | 61.87 | 107,056 | +0.10(+0.16%) |
Sep 13, 2019 | 62.07 | 62.37 | 61.31 | 61.77 | 90,646 | +0.02(+0.03%) |
Sep 12, 2019 | 61.59 | 62.07 | 61.30 | 61.75 | 106,179 | +0.08(+0.13%) |
Sep 11, 2019 | 60.69 | 61.84 | 60.46 | 61.67 | 95,753 | +1.34(+2.22%) |
Sep 10, 2019 | 60.88 | 60.88 | 60.04 | 60.33 | 69,005 | -0.33(-0.55%) |
Sep 09, 2019 | 59.54 | 60.95 | 59.25 | 60.66 | 105,298 | +1.39(+2.35%) |
Sep 06, 2019 | 59.62 | 59.71 | 58.78 | 59.27 | 113,639 | -0.40(-0.67%) |
Sep 05, 2019 | 60.17 | 61.06 | 58.94 | 59.67 | 131,700 | -0.14(-0.24%) |
Sep 04, 2019 | 59.42 | 60.03 | 59.15 | 59.81 | 62,610 | +0.80(+1.35%) |
Sep 03, 2019 | 58.94 | 59.42 | 58.68 | 59.02 | 148,913 | -0.43(-0.73%) |
Aug 30, 2019 | 59.65 | 59.66 | 59.18 | 59.45 | 66,326 | +0.02(+0.03%) |
Aug 29, 2019 | 59.01 | 59.62 | 58.94 | 59.43 | 91,050 | +0.80(+1.36%) |
Aug 28, 2019 | 58.37 | 58.96 | 58.16 | 58.64 | 83,343 | +0.09(+0.15%) |
Aug 27, 2019 | 59.92 | 60.02 | 58.52 | 58.55 | 78,455 | -1.28(-2.14%) |
Aug 26, 2019 | 59.26 | 59.87 | 59.06 | 59.83 | 58,835 | +0.80(+1.36%) |
Aug 23, 2019 | 60.22 | 60.67 | 58.84 | 59.02 | 102,853 | -1.44(-2.38%) |
Aug 22, 2019 | 60.81 | 60.81 | 60.31 | 60.46 | 59,738 | -0.13(-0.21%) |
Aug 21, 2019 | 61.26 | 61.37 | 60.41 | 60.59 | 92,279 | -0.24(-0.40%) |
Aug 20, 2019 | 60.18 | 61.35 | 59.76 | 60.83 | 136,985 | +0.56(+0.93%) |
Aug 19, 2019 | 60.87 | 61.22 | 60.28 | 60.28 | 156,577 | -0.13(-0.21%) |
Aug 16, 2019 | 60.33 | 60.64 | 59.87 | 60.40 | 123,179 | +0.12(+0.19%) |
Aug 15, 2019 | 60.24 | 60.75 | 60.10 | 60.28 | 58,308 | -0.11(-0.18%) |
Aug 14, 2019 | 61.14 | 61.43 | 60.24 | 60.39 | 133,047 | -1.48(-2.39%) |
Aug 13, 2019 | 61.36 | 62.35 | 60.77 | 61.87 | 155,871 | +0.36(+0.59%) |
Aug 12, 2019 | 60.91 | 61.70 | 60.90 | 61.51 | 131,712 | +0.40(+0.65%) |
Aug 09, 2019 | 60.75 | 61.60 | 60.22 | 61.11 | 233,475 | +0.20(+0.33%) |
Aug 08, 2019 | 59.58 | 61.12 | 59.54 | 60.91 | 166,121 | +1.44(+2.42%) |
Aug 07, 2019 | 58.93 | 60.00 | 58.60 | 59.47 | 118,809 | -0.05(-0.08%) |
Aug 06, 2019 | 59.86 | 60.77 | 57.66 | 59.52 | 165,177 | +0.41(+0.70%) |
Aug 05, 2019 | 60.01 | 60.11 | 58.65 | 59.11 | 206,734 | -1.77(-2.91%) |
Aug 02, 2019 | 61.65 | 61.65 | 60.71 | 60.88 | 131,843 | -1.03(-1.66%) |
Aug 01, 2019 | 61.34 | 62.57 | 61.26 | 61.91 | 229,563 | +0.29(+0.47%) |
Jul 31, 2019 | 61.87 | 62.99 | 61.12 | 61.62 | 227,563 | -0.23(-0.36%) |
Jul 30, 2019 | 61.05 | 62.36 | 60.92 | 61.84 | 217,482 | +0.29(+0.47%) |
Jul 29, 2019 | 61.91 | 62.68 | 61.06 | 61.55 | 168,610 | -0.36(-0.58%) |
Jul 26, 2019 | 63.13 | 63.13 | 59.01 | 61.91 | 356,655 | -2.12(-3.32%) |
Jul 25, 2019 | 64.19 | 64.35 | 63.94 | 64.04 | 85,750 | -0.34(-0.53%) |
Jul 24, 2019 | 63.55 | 64.60 | 63.50 | 64.38 | 163,955 | +0.68(+1.07%) |
Jul 23, 2019 | 63.30 | 63.70 | 62.84 | 63.70 | 66,764 | +0.41(+0.64%) |
Jul 22, 2019 | 64.03 | 64.16 | 63.24 | 63.29 | 111,851 | -0.87(-1.36%) |
Jul 19, 2019 | 64.70 | 65.35 | 64.15 | 64.17 | 102,964 | -0.67(-1.03%) |
Jul 18, 2019 | 64.44 | 64.97 | 63.72 | 64.83 | 187,178 | +0.30(+0.46%) |
Jul 17, 2019 | 65.63 | 65.79 | 63.85 | 64.53 | 148,560 | -1.13(-1.71%) |
Jul 16, 2019 | 66.81 | 67.07 | 65.52 | 65.66 | 99,236 | -1.43(-2.13%) |
Jul 15, 2019 | 66.99 | 67.12 | 66.40 | 67.09 | 63,470 | +0.08(+0.12%) |
Jul 12, 2019 | 67.18 | 67.26 | 66.69 | 67.01 | 82,193 | +0.11(+0.16%) |
Jul 11, 2019 | 67.19 | 67.35 | 66.64 | 66.90 | 114,075 | -0.38(-0.56%) |
Jul 10, 2019 | 67.87 | 68.35 | 67.23 | 67.28 | 156,645 | -0.30(-0.44%) |
Jul 09, 2019 | 66.69 | 67.61 | 66.60 | 67.58 | 98,094 | +0.78(+1.17%) |
Jul 08, 2019 | 67.67 | 67.67 | 66.57 | 66.79 | 85,751 | -0.32(-0.48%) |
Jul 05, 2019 | 66.62 | 67.12 | 66.01 | 67.12 | 72,419 | +0.31(+0.46%) |
Jul 03, 2019 | 66.49 | 66.87 | 66.26 | 66.81 | 52,315 | +0.32(+0.49%) |
Jul 02, 2019 | 67.22 | 67.32 | 66.21 | 66.49 | 122,341 | -0.66(-0.98%) |
Jul 01, 2019 | 67.48 | 67.68 | 66.23 | 67.15 | 107,317 | +0.48(+0.72%) |
Jun 28, 2019 | 66.45 | 67.10 | 66.17 | 66.67 | 261,465 | +0.32(+0.49%) |
Jun 27, 2019 | 65.97 | 66.71 | 64.60 | 66.34 | 161,210 | +0.64(+0.97%) |
Jun 26, 2019 | 68.17 | 68.85 | 65.57 | 65.70 | 177,317 | -2.26(-3.32%) |
Jun 25, 2019 | 66.49 | 68.43 | 66.22 | 67.96 | 318,589 | +1.48(+2.22%) |
Jun 24, 2019 | 67.04 | 67.60 | 66.43 | 66.49 | 129,944 | -0.50(-0.74%) |
Jun 21, 2019 | 67.71 | 68.29 | 66.97 | 66.98 | 245,693 | -0.86(-1.27%) |
Jun 20, 2019 | 68.37 | 68.37 | 67.35 | 67.85 | 108,892 | -0.16(-0.24%) |
Jun 19, 2019 | 67.87 | 68.41 | 67.61 | 68.01 | 116,894 | +0.28(+0.41%) |
Jun 18, 2019 | 68.07 | 68.65 | 67.64 | 67.73 | 135,847 | -0.11(-0.16%) |
Jun 17, 2019 | 67.81 | 68.02 | 67.20 | 67.84 | 171,456 | +0.08(+0.12%) |
Jun 14, 2019 | 67.09 | 68.49 | 66.93 | 67.76 | 164,387 | +0.52(+0.78%) |
Jun 13, 2019 | 66.05 | 67.31 | 65.97 | 67.24 | 177,212 | +1.42(+2.16%) |
Jun 12, 2019 | 65.24 | 65.87 | 65.00 | 65.81 | 77,582 | +0.49(+0.74%) |
Jun 11, 2019 | 65.71 | 66.03 | 65.02 | 65.33 | 177,984 | -0.32(-0.48%) |
Jun 10, 2019 | 66.29 | 66.42 | 65.19 | 65.64 | 134,392 | -0.41(-0.63%) |
Jun 07, 2019 | 65.40 | 66.37 | 65.40 | 66.06 | 160,500 | +0.81(+1.24%) |
Jun 06, 2019 | 63.95 | 65.43 | 63.95 | 65.25 | 157,832 | +1.31(+2.06%) |
Jun 05, 2019 | 63.93 | 64.09 | 63.47 | 63.93 | 200,048 | +0.08(+0.13%) |
Jun 04, 2019 | 63.14 | 63.88 | 62.57 | 63.85 | 283,916 | +0.96(+1.53%) |
Jun 03, 2019 | 63.29 | 63.58 | 62.57 | 62.89 | 262,481 | -0.30(-0.47%) |
May 31, 2019 | 61.87 | 63.37 | 61.24 | 63.19 | 204,708 | +0.92(+1.48%) |
May 30, 2019 | 62.94 | 63.12 | 62.06 | 62.26 | 105,364 | -0.60(-0.96%) |
May 29, 2019 | 63.07 | 63.44 | 62.54 | 62.86 | 208,822 | -0.64(-1.00%) |
May 28, 2019 | 64.16 | 64.63 | 63.36 | 63.50 | 179,029 | -0.86(-1.34%) |
May 24, 2019 | 63.99 | 64.41 | 63.85 | 64.36 | 188,755 | +0.57(+0.90%) |
May 23, 2019 | 64.36 | 64.41 | 63.26 | 63.79 | 221,546 | -1.11(-1.71%) |
May 22, 2019 | 64.71 | 65.58 | 64.52 | 64.90 | 181,918 | -0.13(-0.21%) |
May 21, 2019 | 66.54 | 67.68 | 64.18 | 65.03 | 227,176 | -1.96(-2.93%) |
May 20, 2019 | 66.30 | 67.38 | 65.75 | 67.00 | 103,116 | +0.69(+1.04%) |
May 17, 2019 | 66.36 | 67.05 | 66.27 | 66.31 | 89,692 | -0.48(-0.71%) |
May 16, 2019 | 66.32 | 67.20 | 66.32 | 66.78 | 94,247 | +0.65(+0.99%) |
May 15, 2019 | 65.62 | 66.18 | 65.62 | 66.13 | 113,077 | +0.18(+0.27%) |
May 14, 2019 | 66.45 | 66.67 | 65.72 | 65.95 | 184,267 | -0.36(-0.54%) |
May 13, 2019 | 67.31 | 67.31 | 66.07 | 66.31 | 155,815 | -1.31(-1.94%) |
May 10, 2019 | 67.29 | 67.79 | 66.93 | 67.62 | 212,182 | +0.28(+0.41%) |
May 09, 2019 | 67.57 | 67.70 | 67.13 | 67.34 | 183,497 | -0.37(-0.54%) |
May 08, 2019 | 68.09 | 68.22 | 67.57 | 67.70 | 200,130 | -0.28(-0.41%) |
May 07, 2019 | 68.70 | 69.46 | 67.60 | 67.98 | 112,188 | -0.91(-1.33%) |
May 06, 2019 | 68.41 | 69.03 | 68.35 | 68.90 | 282,752 | +0.15(+0.22%) |
May 03, 2019 | 68.95 | 69.20 | 68.66 | 68.74 | 138,331 | -0.27(-0.39%) |
May 02, 2019 | 69.27 | 69.70 | 68.52 | 69.01 | 57,163 | -0.22(-0.32%) |
May 01, 2019 | 70.43 | 70.43 | 69.24 | 69.24 | 128,717 | -0.74(-1.06%) |
Apr 30, 2019 | 66.34 | 70.19 | 65.45 | 69.98 | 253,960 | +3.10(+4.64%) |
Apr 29, 2019 | 67.17 | 67.78 | 66.49 | 66.88 | 230,177 | -0.30(-0.45%) |
Apr 26, 2019 | 67.99 | 68.08 | 67.08 | 67.18 | 102,410 | +0.74(+1.12%) |
Apr 25, 2019 | 66.20 | 66.64 | 65.88 | 66.44 | 52,946 | -0.28(-0.42%) |
Apr 24, 2019 | 66.15 | 67.07 | 66.15 | 66.72 | 54,408 | +0.44(+0.66%) |
Apr 23, 2019 | 65.75 | 66.60 | 65.61 | 66.28 | 65,891 | +0.48(+0.74%) |
Apr 22, 2019 | 65.96 | 65.96 | 65.28 | 65.80 | 98,259 | -0.17(-0.26%) |
Apr 18, 2019 | 65.82 | 66.49 | 65.79 | 65.97 | 88,911 | +0.16(+0.25%) |
Apr 17, 2019 | 66.15 | 66.66 | 65.60 | 65.80 | 85,820 | -0.42(-0.64%) |
Apr 16, 2019 | 65.71 | 66.32 | 65.71 | 66.23 | 60,598 | +0.81(+1.23%) |
Apr 15, 2019 | 65.32 | 65.56 | 65.02 | 65.42 | 57,672 | +0.25(+0.39%) |
Apr 12, 2019 | 65.53 | 65.63 | 65.07 | 65.17 | 55,109 | +0.11(+0.17%) |
Apr 11, 2019 | 64.32 | 65.14 | 64.32 | 65.06 | 93,208 | +0.86(+1.34%) |
Apr 10, 2019 | 63.42 | 64.24 | 63.42 | 64.20 | 94,269 | +1.02(+1.62%) |
Apr 09, 2019 | 62.69 | 63.28 | 62.59 | 63.18 | 151,143 | +0.33(+0.53%) |
Apr 08, 2019 | 62.46 | 62.87 | 62.06 | 62.85 | 80,444 | +0.18(+0.29%) |
Apr 05, 2019 | 61.84 | 62.69 | 61.43 | 62.67 | 103,971 | +0.94(+1.52%) |
Apr 04, 2019 | 62.08 | 62.10 | 61.52 | 61.73 | 138,967 | -0.35(-0.56%) |
Apr 03, 2019 | 63.17 | 63.17 | 61.76 | 62.08 | 216,894 | -1.06(-1.68%) |
Apr 02, 2019 | 63.87 | 63.87 | 62.99 | 63.13 | 94,365 | -0.76(-1.19%) |
Apr 01, 2019 | 63.84 | 64.05 | 63.15 | 63.90 | 184,444 | +0.56(+0.88%) |
Mar 29, 2019 | 63.59 | 63.75 | 62.81 | 63.34 | 171,910 | -0.30(-0.46%) |
Mar 28, 2019 | 64.58 | 64.76 | 63.14 | 63.64 | 105,122 | -0.68(-1.06%) |
Mar 27, 2019 | 63.76 | 64.56 | 63.47 | 64.32 | 87,648 | +0.56(+0.87%) |
Mar 26, 2019 | 63.43 | 63.78 | 63.10 | 63.76 | 55,742 | +0.62(+0.98%) |
Mar 25, 2019 | 62.75 | 63.46 | 62.61 | 63.14 | 72,525 | +0.39(+0.63%) |
Mar 22, 2019 | 63.23 | 63.94 | 62.69 | 62.75 | 211,290 | -0.85(-1.34%) |
Mar 21, 2019 | 63.18 | 64.22 | 63.18 | 63.60 | 94,289 | +0.42(+0.67%) |
Mar 20, 2019 | 62.65 | 64.08 | 62.34 | 63.18 | 135,743 | +0.58(+0.93%) |
Mar 19, 2019 | 62.09 | 62.72 | 61.78 | 62.60 | 189,931 | +1.55(+2.54%) |
Mar 18, 2019 | 61.20 | 61.70 | 60.68 | 61.04 | 68,956 | -0.15(-0.25%) |
Mar 15, 2019 | 60.82 | 61.76 | 60.49 | 61.20 | 302,767 | +0.46(+0.75%) |
Mar 14, 2019 | 60.80 | 61.04 | 60.61 | 60.74 | 63,398 | -0.18(-0.29%) |
Mar 13, 2019 | 61.73 | 61.90 | 60.74 | 60.92 | 183,816 | -0.70(-1.13%) |
Mar 12, 2019 | 61.82 | 62.10 | 61.41 | 61.62 | 64,441 | -0.16(-0.26%) |
Mar 11, 2019 | 62.10 | 62.44 | 61.61 | 61.78 | 163,395 | -0.13(-0.22%) |
Mar 08, 2019 | 60.36 | 62.26 | 59.77 | 61.91 | 162,539 | +1.19(+1.96%) |
Mar 07, 2019 | 61.27 | 61.47 | 60.38 | 60.72 | 100,722 | -0.56(-0.91%) |
Mar 06, 2019 | 63.20 | 63.38 | 61.26 | 61.28 | 130,591 | -2.03(-3.20%) |
Mar 05, 2019 | 63.39 | 63.79 | 63.11 | 63.30 | 67,749 | +0.05(+0.09%) |
Mar 04, 2019 | 63.30 | 63.76 | 63.03 | 63.25 | 98,998 | -0.08(-0.13%) |
Mar 01, 2019 | 62.66 | 63.46 | 62.43 | 63.33 | 82,664 | +1.02(+1.64%) |
Feb 28, 2019 | 62.08 | 63.15 | 62.08 | 62.31 | 131,634 | +0.24(+0.39%) |
Feb 27, 2019 | 61.98 | 62.16 | 61.86 | 62.07 | 106,577 | +0.12(+0.19%) |
Feb 26, 2019 | 62.72 | 62.72 | 61.86 | 61.95 | 108,422 | -0.85(-1.35%) |
Feb 25, 2019 | 62.40 | 63.27 | 62.40 | 62.80 | 178,984 | +0.39(+0.63%) |
Feb 22, 2019 | 62.24 | 62.58 | 62.10 | 62.41 | 139,847 | +0.20(+0.32%) |
Feb 21, 2019 | 62.02 | 62.29 | 61.45 | 62.21 | 130,297 | +0.55(+0.90%) |
Feb 20, 2019 | 61.66 | 61.93 | 61.00 | 61.66 | 118,622 | +0.08(+0.13%) |
Feb 19, 2019 | 60.78 | 61.70 | 60.78 | 61.58 | 91,044 | +0.49(+0.80%) |
Feb 15, 2019 | 60.42 | 61.33 | 60.39 | 61.08 | 161,586 | +1.02(+1.69%) |
Feb 14, 2019 | 60.08 | 60.82 | 59.96 | 60.07 | 101,168 | -0.06(-0.10%) |
Feb 13, 2019 | 61.31 | 61.31 | 59.85 | 60.13 | 175,808 | -1.37(-2.22%) |
Feb 12, 2019 | 60.41 | 62.19 | 60.41 | 61.50 | 208,143 | +1.17(+1.94%) |
Feb 11, 2019 | 59.73 | 60.50 | 59.67 | 60.33 | 148,267 | +0.31(+0.52%) |
Feb 08, 2019 | 59.51 | 60.31 | 59.45 | 60.01 | 114,522 | +0.40(+0.67%) |
Feb 07, 2019 | 59.42 | 59.98 | 59.30 | 59.61 | 149,711 | -0.16(-0.27%) |
Feb 06, 2019 | 60.11 | 60.11 | 59.59 | 59.77 | 74,361 | -0.48(-0.80%) |
Feb 05, 2019 | 59.87 | 60.41 | 59.84 | 60.25 | 67,346 | +0.40(+0.67%) |
Feb 04, 2019 | 58.83 | 59.88 | 58.67 | 59.85 | 284,739 | +0.95(+1.61%) |