Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 65.43 | 65.78 | 63.55 | 63.93 | 4,828,778 | -1.96(-2.98%) |
Jan 30, 2020 | 65.15 | 65.92 | 64.84 | 65.89 | 2,979,627 | -0.07(-0.11%) |
Jan 29, 2020 | 66.92 | 66.94 | 65.93 | 65.97 | 3,459,312 | -0.46(-0.70%) |
Jan 28, 2020 | 66.15 | 66.84 | 65.69 | 66.43 | 4,806,214 | +0.62(+0.94%) |
Jan 27, 2020 | 66.97 | 67.14 | 65.81 | 65.81 | 3,995,390 | -2.64(-3.86%) |
Jan 24, 2020 | 69.47 | 69.47 | 68.04 | 68.46 | 2,283,188 | -0.79(-1.15%) |
Jan 23, 2020 | 68.38 | 69.36 | 67.86 | 69.25 | 2,038,734 | +0.51(+0.74%) |
Jan 22, 2020 | 69.42 | 69.44 | 68.61 | 68.74 | 3,388,436 | -0.21(-0.30%) |
Jan 21, 2020 | 69.11 | 69.30 | 68.44 | 68.95 | 3,525,234 | -0.47(-0.68%) |
Jan 17, 2020 | 69.47 | 69.96 | 69.31 | 69.42 | 5,611,278 | -0.08(-0.12%) |
Jan 16, 2020 | 68.80 | 69.52 | 68.73 | 69.50 | 2,732,479 | +1.08(+1.58%) |
Jan 15, 2020 | 68.61 | 68.97 | 68.12 | 68.42 | 2,653,132 | -0.19(-0.27%) |
Jan 14, 2020 | 68.93 | 69.22 | 68.53 | 68.61 | 2,554,831 | -0.46(-0.67%) |
Jan 13, 2020 | 68.86 | 69.11 | 68.68 | 69.07 | 2,201,005 | +0.40(+0.58%) |
Jan 10, 2020 | 69.57 | 69.60 | 68.57 | 68.67 | 2,945,467 | -0.77(-1.11%) |
Jan 09, 2020 | 69.40 | 69.46 | 68.75 | 69.44 | 2,587,186 | +0.26(+0.37%) |
Jan 08, 2020 | 68.82 | 69.41 | 68.58 | 69.18 | 2,861,903 | +0.24(+0.35%) |
Jan 07, 2020 | 68.31 | 69.13 | 68.16 | 68.94 | 2,797,714 | +0.17(+0.25%) |
Jan 06, 2020 | 67.72 | 68.80 | 67.61 | 68.77 | 4,245,242 | +0.56(+0.82%) |
Jan 03, 2020 | 67.83 | 68.29 | 67.44 | 68.21 | 2,994,429 | -0.95(-1.37%) |
Jan 02, 2020 | 68.34 | 69.18 | 68.08 | 69.15 | 2,837,238 | +1.09(+1.60%) |
Dec 31, 2019 | 68.15 | 68.50 | 67.86 | 68.06 | 1,854,852 | -0.16(-0.24%) |
Dec 30, 2019 | 68.39 | 68.55 | 67.94 | 68.22 | 1,404,969 | -0.06(-0.09%) |
Dec 27, 2019 | 68.60 | 68.61 | 68.13 | 68.29 | 1,112,239 | -0.14(-0.21%) |
Dec 26, 2019 | 68.14 | 68.43 | 67.89 | 68.43 | 983,021 | +0.51(+0.75%) |
Dec 24, 2019 | 68.72 | 68.72 | 67.90 | 67.92 | 548,668 | -0.62(-0.90%) |
Dec 23, 2019 | 68.22 | 68.60 | 68.03 | 68.54 | 1,633,920 | +0.46(+0.68%) |
Dec 20, 2019 | 68.65 | 68.68 | 67.89 | 68.07 | 6,117,595 | +0.16(+0.24%) |
Dec 19, 2019 | 67.89 | 68.08 | 67.58 | 67.91 | 2,495,106 | +0.04(+0.07%) |
Dec 18, 2019 | 68.24 | 68.26 | 67.50 | 67.87 | 2,985,054 | -0.10(-0.14%) |
Dec 17, 2019 | 68.38 | 68.38 | 67.85 | 67.97 | 11,951,871 | -0.01(-0.01%) |
Dec 16, 2019 | 68.34 | 68.69 | 67.97 | 67.97 | 2,550,203 | +0.16(+0.24%) |
Dec 13, 2019 | 68.30 | 68.94 | 67.47 | 67.81 | 3,838,104 | -0.88(-1.29%) |
Dec 12, 2019 | 67.54 | 68.83 | 67.36 | 68.70 | 2,797,149 | +1.11(+1.64%) |
Dec 11, 2019 | 66.84 | 67.63 | 66.54 | 67.59 | 2,506,829 | +1.05(+1.58%) |
Dec 10, 2019 | 66.89 | 67.14 | 66.51 | 66.54 | 4,782,918 | -0.54(-0.81%) |
Dec 09, 2019 | 67.06 | 67.42 | 66.97 | 67.08 | 3,263,930 | +0.06(+0.09%) |
Dec 06, 2019 | 66.85 | 67.12 | 66.61 | 67.02 | 3,459,627 | +0.99(+1.50%) |
Dec 05, 2019 | 66.04 | 66.14 | 65.49 | 66.03 | 3,327,616 | +0.43(+0.65%) |
Dec 04, 2019 | 65.40 | 66.22 | 65.23 | 65.60 | 2,760,208 | +0.79(+1.23%) |
Dec 03, 2019 | 64.86 | 65.03 | 64.17 | 64.81 | 3,106,625 | -0.67(-1.02%) |
Dec 02, 2019 | 66.00 | 66.72 | 65.43 | 65.48 | 2,738,958 | -0.45(-0.68%) |
Nov 29, 2019 | 66.19 | 66.32 | 65.77 | 65.92 | 1,217,670 | -0.52(-0.78%) |
Nov 27, 2019 | 66.43 | 66.52 | 65.93 | 66.44 | 1,686,229 | +0.01(+0.02%) |
Nov 26, 2019 | 66.41 | 66.45 | 65.95 | 66.43 | 2,327,405 | +0.07(+0.10%) |
Nov 25, 2019 | 66.05 | 66.39 | 65.76 | 66.36 | 2,548,547 | +0.62(+0.94%) |
Nov 22, 2019 | 65.77 | 65.82 | 65.36 | 65.74 | 2,717,910 | +0.09(+0.14%) |
Nov 21, 2019 | 65.10 | 65.69 | 64.73 | 65.65 | 2,370,831 | +0.72(+1.11%) |
Nov 20, 2019 | 65.13 | 65.34 | 64.54 | 64.93 | 2,513,632 | -0.47(-0.72%) |
Nov 19, 2019 | 65.67 | 65.67 | 65.02 | 65.40 | 2,390,056 | +0.19(+0.29%) |
Nov 18, 2019 | 65.29 | 65.42 | 64.93 | 65.22 | 1,880,713 | -0.41(-0.63%) |
Nov 15, 2019 | 65.50 | 65.78 | 65.14 | 65.63 | 2,391,084 | +0.71(+1.10%) |
Nov 14, 2019 | 64.57 | 65.38 | 64.50 | 64.91 | 2,241,978 | -0.31(-0.48%) |
Nov 13, 2019 | 65.15 | 65.42 | 64.94 | 65.23 | 3,142,530 | -0.43(-0.66%) |
Nov 12, 2019 | 65.83 | 66.22 | 65.50 | 65.66 | 2,606,014 | +0.23(+0.35%) |
Nov 11, 2019 | 64.97 | 65.50 | 64.86 | 65.43 | 1,888,378 | -0.06(-0.09%) |
Nov 08, 2019 | 65.34 | 65.50 | 65.00 | 65.49 | 2,500,285 | +0.08(+0.12%) |
Nov 07, 2019 | 65.49 | 65.86 | 65.22 | 65.41 | 2,901,380 | +0.17(+0.26%) |
Nov 06, 2019 | 64.83 | 65.82 | 64.60 | 65.24 | 4,547,344 | -0.17(-0.26%) |
Nov 05, 2019 | 63.91 | 65.54 | 63.83 | 65.41 | 7,417,762 | +0.51(+0.78%) |
Nov 04, 2019 | 64.24 | 66.96 | 64.08 | 64.91 | 7,475,651 | +1.27(+1.99%) |
Nov 01, 2019 | 62.59 | 63.64 | 62.46 | 63.64 | 3,268,510 | +1.45(+2.34%) |
Oct 31, 2019 | 62.72 | 62.97 | 61.51 | 62.19 | 3,312,199 | -0.78(-1.24%) |
Oct 30, 2019 | 62.72 | 62.98 | 61.93 | 62.97 | 2,026,592 | +0.15(+0.24%) |
Oct 29, 2019 | 62.54 | 63.14 | 62.50 | 62.81 | 2,748,661 | -0.12(-0.18%) |
Oct 28, 2019 | 63.18 | 63.33 | 62.52 | 62.93 | 2,344,256 | +0.15(+0.24%) |
Oct 25, 2019 | 62.15 | 63.03 | 61.97 | 62.78 | 2,194,461 | +0.83(+1.35%) |
Oct 24, 2019 | 62.72 | 62.76 | 61.56 | 61.95 | 2,019,894 | -0.60(-0.96%) |
Oct 23, 2019 | 62.27 | 62.61 | 61.98 | 62.55 | 2,818,774 | +0.29(+0.47%) |
Oct 22, 2019 | 61.66 | 62.43 | 61.12 | 62.26 | 2,512,578 | +0.71(+1.15%) |
Oct 21, 2019 | 61.22 | 61.83 | 61.11 | 61.55 | 2,648,851 | +0.69(+1.14%) |
Oct 18, 2019 | 60.25 | 61.01 | 60.21 | 60.86 | 4,373,694 | +0.53(+0.88%) |
Oct 17, 2019 | 60.10 | 60.70 | 60.01 | 60.32 | 3,195,534 | +0.65(+1.08%) |
Oct 16, 2019 | 59.77 | 60.36 | 59.64 | 59.68 | 3,139,612 | -0.36(-0.61%) |
Oct 15, 2019 | 59.58 | 60.65 | 59.07 | 60.04 | 5,397,596 | +0.46(+0.77%) |
Oct 14, 2019 | 59.05 | 59.73 | 58.98 | 59.58 | 2,433,158 | +0.15(+0.25%) |
Oct 11, 2019 | 58.73 | 60.31 | 58.48 | 59.43 | 4,217,003 | +1.76(+3.06%) |
Oct 10, 2019 | 56.54 | 58.00 | 56.54 | 57.66 | 3,206,144 | +1.27(+2.25%) |
Oct 09, 2019 | 56.45 | 56.84 | 55.83 | 56.40 | 3,133,993 | +0.41(+0.73%) |
Oct 08, 2019 | 56.52 | 56.74 | 55.94 | 55.99 | 3,093,962 | -1.14(-2.00%) |
Oct 07, 2019 | 57.65 | 58.05 | 57.12 | 57.13 | 2,316,792 | -0.66(-1.14%) |
Oct 04, 2019 | 57.05 | 57.80 | 57.05 | 57.79 | 3,627,918 | +0.70(+1.23%) |
Oct 03, 2019 | 55.94 | 57.11 | 55.67 | 57.09 | 3,758,158 | +0.80(+1.42%) |
Oct 02, 2019 | 56.98 | 57.27 | 55.83 | 56.29 | 4,724,886 | -1.55(-2.68%) |
Oct 01, 2019 | 60.25 | 60.52 | 57.77 | 57.84 | 8,691,411 | -1.43(-2.41%) |
Sep 30, 2019 | 59.06 | 59.58 | 59.06 | 59.27 | 5,702,725 | +0.41(+0.69%) |
Sep 27, 2019 | 57.69 | 59.22 | 56.73 | 58.86 | 7,306,149 | +1.96(+3.44%) |
Sep 26, 2019 | 57.16 | 57.16 | 56.58 | 56.90 | 2,181,228 | -0.24(-0.42%) |
Sep 25, 2019 | 56.64 | 57.26 | 56.51 | 57.14 | 2,706,833 | +0.42(+0.73%) |
Sep 24, 2019 | 57.62 | 57.87 | 56.54 | 56.72 | 4,166,445 | -0.83(-1.45%) |
Sep 23, 2019 | 57.09 | 57.85 | 56.87 | 57.56 | 2,944,935 | -0.02(-0.03%) |
Sep 20, 2019 | 57.93 | 58.28 | 57.19 | 57.58 | 4,663,499 | -0.20(-0.34%) |
Sep 19, 2019 | 57.71 | 58.10 | 57.43 | 57.77 | 2,332,564 | +0.23(+0.40%) |
Sep 18, 2019 | 57.24 | 57.55 | 56.75 | 57.54 | 3,974,510 | -0.04(-0.06%) |
Sep 17, 2019 | 57.89 | 57.97 | 57.04 | 57.58 | 2,504,428 | -0.63(-1.08%) |
Sep 16, 2019 | 58.09 | 58.43 | 57.81 | 58.20 | 2,571,307 | +0.10(+0.17%) |
Sep 13, 2019 | 58.13 | 58.69 | 57.76 | 58.11 | 2,535,594 | +0.74(+1.30%) |
Sep 12, 2019 | 57.62 | 58.08 | 57.10 | 57.36 | 2,716,945 | -0.43(-0.75%) |
Sep 11, 2019 | 57.58 | 57.95 | 56.90 | 57.80 | 3,437,521 | +0.35(+0.60%) |
Sep 10, 2019 | 56.63 | 57.45 | 56.37 | 57.45 | 3,448,378 | +0.91(+1.62%) |
Sep 09, 2019 | 55.44 | 56.63 | 55.32 | 56.54 | 3,954,812 | +1.36(+2.46%) |
Sep 06, 2019 | 55.00 | 55.31 | 54.65 | 55.18 | 2,993,483 | +0.36(+0.66%) |
Sep 05, 2019 | 53.75 | 55.08 | 53.63 | 54.82 | 3,958,714 | +1.98(+3.74%) |
Sep 04, 2019 | 52.41 | 53.03 | 52.41 | 52.84 | 3,707,239 | +1.07(+2.07%) |
Sep 03, 2019 | 52.30 | 52.30 | 51.44 | 51.77 | 3,533,086 | -1.05(-2.00%) |
Aug 30, 2019 | 53.01 | 53.16 | 52.74 | 52.82 | 3,028,228 | +0.40(+0.76%) |
Aug 29, 2019 | 52.03 | 52.62 | 51.83 | 52.43 | 2,621,068 | +1.16(+2.27%) |
Aug 28, 2019 | 50.48 | 51.35 | 50.21 | 51.26 | 1,957,909 | +0.50(+0.98%) |
Aug 27, 2019 | 51.10 | 51.17 | 50.39 | 50.77 | 2,945,059 | -0.01(-0.02%) |
Aug 26, 2019 | 50.94 | 51.26 | 50.30 | 50.78 | 3,603,874 | +0.25(+0.49%) |
Aug 23, 2019 | 51.10 | 51.89 | 50.25 | 50.53 | 4,251,636 | -1.06(-2.06%) |
Aug 22, 2019 | 52.05 | 52.27 | 51.37 | 51.59 | 2,457,147 | -0.23(-0.44%) |
Aug 21, 2019 | 52.13 | 52.17 | 51.68 | 51.82 | 2,984,331 | +0.43(+0.83%) |
Aug 20, 2019 | 51.76 | 51.96 | 51.35 | 51.40 | 2,855,224 | -0.51(-0.97%) |
Aug 19, 2019 | 52.30 | 52.34 | 51.72 | 51.90 | 4,619,749 | +0.56(+1.09%) |
Aug 16, 2019 | 50.41 | 51.49 | 50.32 | 51.34 | 3,759,452 | +1.34(+2.68%) |
Aug 15, 2019 | 50.32 | 50.62 | 49.62 | 50.01 | 4,956,163 | -0.21(-0.42%) |
Aug 14, 2019 | 50.99 | 51.42 | 50.10 | 50.22 | 4,415,503 | -1.80(-3.46%) |
Aug 13, 2019 | 50.74 | 53.20 | 50.67 | 52.02 | 3,900,278 | +0.79(+1.54%) |
Aug 12, 2019 | 52.04 | 52.16 | 51.15 | 51.23 | 2,365,063 | -1.05(-2.00%) |
Aug 09, 2019 | 53.06 | 53.14 | 52.06 | 52.27 | 3,354,812 | -1.13(-2.12%) |
Aug 08, 2019 | 52.97 | 53.47 | 52.53 | 53.41 | 3,661,069 | +1.05(+2.00%) |
Aug 07, 2019 | 52.42 | 52.63 | 51.31 | 52.36 | 4,472,375 | -1.09(-2.04%) |
Aug 06, 2019 | 52.61 | 53.84 | 52.09 | 53.45 | 4,629,299 | +1.20(+2.30%) |
Aug 05, 2019 | 53.03 | 53.26 | 51.89 | 52.25 | 6,432,770 | -1.94(-3.58%) |
Aug 02, 2019 | 54.93 | 54.93 | 53.88 | 54.19 | 5,200,391 | -0.97(-1.75%) |
Aug 01, 2019 | 57.06 | 57.39 | 54.95 | 55.16 | 5,157,143 | -1.86(-3.27%) |
Jul 31, 2019 | 59.15 | 59.15 | 56.19 | 57.02 | 7,496,459 | -2.12(-3.58%) |
Jul 30, 2019 | 58.18 | 59.20 | 57.83 | 59.14 | 2,614,915 | +0.87(+1.49%) |
Jul 29, 2019 | 58.11 | 58.56 | 56.98 | 58.27 | 3,637,058 | -0.32(-0.54%) |
Jul 26, 2019 | 58.80 | 58.88 | 58.24 | 58.58 | 2,334,964 | -0.24(-0.40%) |
Jul 25, 2019 | 58.85 | 59.05 | 58.26 | 58.82 | 2,508,759 | -0.29(-0.49%) |
Jul 24, 2019 | 58.24 | 59.21 | 58.08 | 59.11 | 2,189,624 | +0.36(+0.61%) |
Jul 23, 2019 | 57.83 | 58.77 | 57.57 | 58.75 | 2,404,120 | +1.27(+2.22%) |
Jul 22, 2019 | 57.49 | 57.78 | 57.12 | 57.48 | 2,521,503 | +0.10(+0.17%) |
Jul 19, 2019 | 56.99 | 57.66 | 56.77 | 57.38 | 3,332,851 | +0.93(+1.65%) |
Jul 18, 2019 | 56.66 | 56.81 | 56.22 | 56.45 | 3,612,190 | -0.39(-0.68%) |
Jul 17, 2019 | 58.07 | 58.16 | 56.76 | 56.84 | 2,474,662 | -1.38(-2.37%) |
Jul 16, 2019 | 57.66 | 58.73 | 57.50 | 58.22 | 2,153,738 | +0.48(+0.84%) |
Jul 15, 2019 | 57.89 | 57.97 | 57.38 | 57.73 | 1,840,882 | +0.00(+0.00%) |
Jul 12, 2019 | 56.77 | 58.02 | 56.69 | 57.73 | 2,952,926 | +1.34(+2.38%) |
Jul 11, 2019 | 56.07 | 56.48 | 55.76 | 56.39 | 2,364,389 | +0.40(+0.72%) |
Jul 10, 2019 | 56.87 | 56.99 | 55.82 | 55.98 | 3,098,784 | -0.48(-0.86%) |
Jul 09, 2019 | 56.54 | 56.84 | 56.06 | 56.47 | 2,565,628 | -0.53(-0.93%) |
Jul 08, 2019 | 57.20 | 57.71 | 56.83 | 56.99 | 2,438,803 | -0.48(-0.84%) |
Jul 05, 2019 | 57.54 | 57.82 | 56.42 | 57.48 | 2,590,979 | -0.69(-1.19%) |
Jul 03, 2019 | 58.41 | 58.50 | 57.64 | 58.17 | 1,816,791 | -0.10(-0.17%) |
Jul 02, 2019 | 58.41 | 58.52 | 57.73 | 58.27 | 3,657,562 | -0.36(-0.61%) |
Jul 01, 2019 | 59.67 | 59.82 | 58.39 | 58.63 | 3,300,635 | -0.01(-0.02%) |
Jun 28, 2019 | 58.21 | 58.93 | 58.06 | 58.64 | 8,095,629 | +0.54(+0.94%) |
Jun 27, 2019 | 58.10 | 58.40 | 57.74 | 58.09 | 3,744,709 | +0.22(+0.38%) |
Jun 26, 2019 | 57.59 | 58.10 | 57.43 | 57.87 | 2,961,336 | +0.49(+0.86%) |
Jun 25, 2019 | 57.56 | 57.64 | 57.26 | 57.38 | 2,382,418 | -0.11(-0.18%) |
Jun 24, 2019 | 57.69 | 57.91 | 57.42 | 57.49 | 3,091,751 | -0.19(-0.34%) |
Jun 21, 2019 | 57.57 | 58.10 | 57.30 | 57.68 | 4,956,779 | +0.11(+0.18%) |
Jun 20, 2019 | 56.84 | 57.68 | 56.24 | 57.57 | 4,320,902 | +1.78(+3.20%) |
Jun 19, 2019 | 56.37 | 56.51 | 55.67 | 55.79 | 3,066,686 | -0.42(-0.75%) |
Jun 18, 2019 | 55.51 | 56.65 | 55.33 | 56.21 | 4,412,243 | +1.12(+2.04%) |
Jun 17, 2019 | 55.22 | 55.41 | 54.95 | 55.09 | 3,377,894 | -0.08(-0.14%) |
Jun 14, 2019 | 55.40 | 55.46 | 54.51 | 55.17 | 3,211,216 | -0.38(-0.68%) |
Jun 13, 2019 | 55.52 | 55.68 | 55.15 | 55.54 | 3,143,424 | +0.40(+0.73%) |
Jun 12, 2019 | 55.53 | 55.75 | 54.79 | 55.14 | 4,222,415 | -0.63(-1.13%) |
Jun 11, 2019 | 57.42 | 57.69 | 55.75 | 55.77 | 4,429,011 | -1.03(-1.81%) |
Jun 10, 2019 | 56.39 | 57.30 | 56.26 | 56.80 | 3,408,015 | +0.83(+1.49%) |
Jun 07, 2019 | 55.35 | 56.39 | 55.22 | 55.97 | 3,940,686 | +0.91(+1.64%) |
Jun 06, 2019 | 55.62 | 55.75 | 54.50 | 55.06 | 3,606,689 | -0.56(-1.01%) |
Jun 05, 2019 | 55.43 | 55.83 | 54.79 | 55.62 | 5,793,412 | +0.73(+1.33%) |
Jun 04, 2019 | 53.96 | 54.98 | 53.63 | 54.89 | 3,712,342 | +1.65(+3.10%) |
Jun 03, 2019 | 52.97 | 53.82 | 52.82 | 53.24 | 3,638,853 | +0.30(+0.56%) |
May 31, 2019 | 53.11 | 53.65 | 52.85 | 52.94 | 4,480,706 | -0.84(-1.57%) |
May 30, 2019 | 53.87 | 54.32 | 53.59 | 53.79 | 2,396,325 | +0.18(+0.34%) |
May 29, 2019 | 53.28 | 53.87 | 53.07 | 53.60 | 4,707,183 | -0.18(-0.34%) |
May 28, 2019 | 55.16 | 55.37 | 53.77 | 53.79 | 4,305,479 | -1.17(-2.13%) |
May 24, 2019 | 55.68 | 55.80 | 54.82 | 54.95 | 2,958,615 | -0.13(-0.24%) |
May 23, 2019 | 56.12 | 56.12 | 54.49 | 55.09 | 3,294,021 | -1.75(-3.08%) |
May 22, 2019 | 57.18 | 57.29 | 56.77 | 56.84 | 2,935,042 | -0.58(-1.01%) |
May 21, 2019 | 56.54 | 57.67 | 56.52 | 57.42 | 4,227,723 | +1.26(+2.24%) |
May 20, 2019 | 56.62 | 56.71 | 55.88 | 56.16 | 3,931,002 | -0.81(-1.42%) |
May 17, 2019 | 57.03 | 57.60 | 56.84 | 56.97 | 3,059,769 | -0.74(-1.28%) |
May 16, 2019 | 57.60 | 57.87 | 57.27 | 57.71 | 2,701,114 | +0.53(+0.92%) |
May 15, 2019 | 56.28 | 57.53 | 56.07 | 57.18 | 2,335,420 | +0.35(+0.61%) |
May 14, 2019 | 56.92 | 57.45 | 56.59 | 56.83 | 2,466,046 | +0.44(+0.79%) |
May 13, 2019 | 57.18 | 57.20 | 55.95 | 56.38 | 3,138,033 | -2.00(-3.42%) |
May 10, 2019 | 57.79 | 58.57 | 56.75 | 58.38 | 3,209,492 | +0.11(+0.19%) |
May 09, 2019 | 57.23 | 58.34 | 56.93 | 58.27 | 3,327,180 | +0.44(+0.77%) |
May 08, 2019 | 58.73 | 58.87 | 57.75 | 57.82 | 4,943,384 | -1.08(-1.84%) |
May 07, 2019 | 58.88 | 59.67 | 57.86 | 58.91 | 6,856,358 | -2.29(-3.73%) |
May 06, 2019 | 60.64 | 61.42 | 60.32 | 61.19 | 3,801,773 | -0.83(-1.34%) |
May 03, 2019 | 61.50 | 62.10 | 61.50 | 62.02 | 2,884,599 | +0.87(+1.43%) |
May 02, 2019 | 61.27 | 61.58 | 60.65 | 61.15 | 3,516,125 | -0.16(-0.26%) |
May 01, 2019 | 62.02 | 62.21 | 61.28 | 61.30 | 2,581,418 | -0.62(-1.00%) |
Apr 30, 2019 | 61.85 | 61.98 | 60.75 | 61.92 | 5,508,706 | -0.07(-0.11%) |
Apr 29, 2019 | 62.56 | 62.62 | 61.44 | 61.99 | 3,679,912 | -0.57(-0.91%) |
Apr 26, 2019 | 62.33 | 62.57 | 62.05 | 62.56 | 2,493,558 | +0.38(+0.62%) |
Apr 25, 2019 | 63.00 | 63.00 | 61.76 | 62.18 | 3,220,963 | -1.09(-1.72%) |
Apr 24, 2019 | 63.61 | 63.81 | 63.15 | 63.27 | 3,141,952 | -0.55(-0.86%) |
Apr 23, 2019 | 63.39 | 63.89 | 63.10 | 63.82 | 2,459,388 | +0.38(+0.59%) |
Apr 22, 2019 | 62.90 | 63.65 | 62.63 | 63.44 | 2,818,068 | +0.19(+0.30%) |
Apr 18, 2019 | 63.32 | 63.63 | 63.07 | 63.25 | 3,690,870 | +0.17(+0.28%) |
Apr 17, 2019 | 63.49 | 63.71 | 63.04 | 63.08 | 2,900,824 | +0.11(+0.18%) |
Apr 16, 2019 | 62.85 | 63.06 | 62.68 | 62.96 | 1,922,070 | +0.33(+0.53%) |
Apr 15, 2019 | 62.87 | 62.90 | 62.36 | 62.63 | 1,600,095 | -0.26(-0.42%) |
Apr 12, 2019 | 62.90 | 63.15 | 62.54 | 62.89 | 2,046,114 | +0.56(+0.90%) |
Apr 11, 2019 | 62.17 | 62.45 | 61.98 | 62.33 | 1,708,036 | +0.29(+0.46%) |
Apr 10, 2019 | 61.96 | 62.34 | 61.59 | 62.05 | 2,006,408 | +0.28(+0.45%) |
Apr 09, 2019 | 62.43 | 62.44 | 61.71 | 61.77 | 2,637,572 | -0.78(-1.25%) |
Apr 08, 2019 | 62.38 | 62.57 | 61.75 | 62.55 | 2,696,279 | +0.50(+0.80%) |
Apr 05, 2019 | 62.29 | 62.33 | 61.71 | 62.05 | 2,271,040 | +0.02(+0.03%) |
Apr 04, 2019 | 61.83 | 62.07 | 61.32 | 62.04 | 2,510,655 | +0.31(+0.49%) |
Apr 03, 2019 | 61.41 | 61.92 | 61.05 | 61.73 | 3,343,013 | +0.73(+1.20%) |
Apr 02, 2019 | 61.21 | 61.32 | 60.62 | 61.00 | 3,125,299 | -0.17(-0.29%) |
Apr 01, 2019 | 60.70 | 61.26 | 60.33 | 61.17 | 3,235,665 | +1.45(+2.42%) |
Mar 29, 2019 | 59.52 | 59.77 | 59.25 | 59.73 | 3,479,243 | +0.79(+1.35%) |
Mar 28, 2019 | 58.63 | 59.18 | 58.44 | 58.93 | 2,043,266 | +0.36(+0.61%) |
Mar 27, 2019 | 58.74 | 58.85 | 58.24 | 58.57 | 1,976,199 | -0.11(-0.19%) |
Mar 26, 2019 | 58.54 | 58.99 | 58.30 | 58.69 | 2,370,867 | +0.70(+1.20%) |
Mar 25, 2019 | 58.27 | 58.60 | 57.72 | 57.99 | 4,157,002 | -0.33(-0.57%) |
Mar 22, 2019 | 59.98 | 60.13 | 58.27 | 58.32 | 3,992,032 | -2.09(-3.47%) |
Mar 21, 2019 | 59.32 | 60.55 | 59.15 | 60.41 | 4,131,469 | +0.85(+1.44%) |
Mar 20, 2019 | 59.62 | 60.10 | 59.04 | 59.56 | 4,475,190 | -0.12(-0.20%) |
Mar 19, 2019 | 60.36 | 60.48 | 59.44 | 59.68 | 2,805,051 | -0.32(-0.54%) |
Mar 18, 2019 | 58.83 | 60.11 | 58.83 | 60.00 | 4,517,538 | +1.27(+2.17%) |
Mar 15, 2019 | 58.91 | 58.98 | 58.37 | 58.73 | 12,661,423 | -0.13(-0.22%) |
Mar 14, 2019 | 59.16 | 59.32 | 58.77 | 58.86 | 3,527,787 | -0.38(-0.65%) |
Mar 13, 2019 | 59.05 | 59.59 | 58.93 | 59.25 | 4,548,857 | +0.52(+0.89%) |
Mar 12, 2019 | 58.95 | 59.30 | 58.65 | 58.72 | 3,494,798 | -0.10(-0.18%) |
Mar 11, 2019 | 57.91 | 58.85 | 57.90 | 58.83 | 4,391,546 | +0.73(+1.26%) |
Mar 08, 2019 | 57.95 | 58.29 | 57.49 | 58.09 | 4,443,718 | -0.61(-1.04%) |
Mar 07, 2019 | 58.97 | 58.97 | 57.93 | 58.70 | 4,120,019 | -0.35(-0.59%) |
Mar 06, 2019 | 59.22 | 59.32 | 58.97 | 59.05 | 3,373,878 | -0.03(-0.04%) |
Mar 05, 2019 | 59.29 | 59.47 | 59.06 | 59.08 | 2,761,635 | -0.29(-0.48%) |
Mar 04, 2019 | 60.00 | 60.22 | 58.91 | 59.37 | 3,371,739 | -0.30(-0.50%) |
Mar 01, 2019 | 59.87 | 60.11 | 59.34 | 59.66 | 3,184,730 | +0.22(+0.37%) |
Feb 28, 2019 | 59.66 | 59.74 | 59.28 | 59.45 | 3,011,043 | -0.34(-0.57%) |
Feb 27, 2019 | 59.49 | 59.89 | 59.27 | 59.79 | 1,649,764 | +0.17(+0.29%) |
Feb 26, 2019 | 59.63 | 60.04 | 59.57 | 59.61 | 2,407,252 | -0.36(-0.60%) |
Feb 25, 2019 | 60.19 | 60.44 | 59.81 | 59.97 | 3,193,651 | +0.17(+0.29%) |
Feb 22, 2019 | 59.41 | 59.81 | 59.26 | 59.80 | 2,699,683 | +0.71(+1.20%) |
Feb 21, 2019 | 59.47 | 59.63 | 58.94 | 59.09 | 2,904,860 | -0.73(-1.22%) |
Feb 20, 2019 | 59.33 | 59.93 | 59.21 | 59.82 | 4,412,678 | +0.60(+1.02%) |
Feb 19, 2019 | 59.31 | 59.50 | 58.83 | 59.22 | 2,842,324 | -0.37(-0.61%) |
Feb 15, 2019 | 58.56 | 59.65 | 58.34 | 59.59 | 4,472,379 | +1.60(+2.75%) |
Feb 14, 2019 | 58.93 | 58.98 | 57.97 | 57.99 | 4,998,076 | -1.26(-2.12%) |
Feb 13, 2019 | 59.27 | 59.39 | 58.90 | 59.25 | 3,664,635 | +0.29(+0.50%) |
Feb 12, 2019 | 58.50 | 59.17 | 58.22 | 58.95 | 3,127,402 | +1.00(+1.72%) |
Feb 11, 2019 | 57.91 | 58.11 | 57.58 | 57.96 | 3,122,788 | +0.16(+0.27%) |
Feb 08, 2019 | 57.18 | 57.86 | 56.94 | 57.80 | 5,232,786 | +0.35(+0.60%) |
Feb 07, 2019 | 57.59 | 57.87 | 57.07 | 57.45 | 4,571,844 | -0.58(-1.00%) |
Feb 06, 2019 | 58.09 | 58.22 | 57.38 | 58.03 | 5,734,319 | +0.10(+0.16%) |
Feb 05, 2019 | 57.25 | 58.27 | 56.47 | 57.94 | 7,917,473 | -0.65(-1.11%) |
Feb 04, 2019 | 57.81 | 58.70 | 57.40 | 58.59 | 7,697,107 | +0.87(+1.50%) |