Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 81.96 | 82.03 | 79.39 | 79.77 | 2,189,036 | -2.95(-3.57%) |
Jan 30, 2020 | 82.26 | 82.96 | 81.09 | 82.72 | 1,769,395 | +0.00(+0.00%) |
Jan 29, 2020 | 83.97 | 84.18 | 82.67 | 82.71 | 1,261,843 | -1.55(-1.84%) |
Jan 28, 2020 | 83.29 | 84.56 | 82.82 | 84.26 | 2,444,096 | +1.91(+2.32%) |
Jan 27, 2020 | 83.19 | 83.36 | 82.19 | 82.35 | 3,262,937 | -3.27(-3.82%) |
Jan 24, 2020 | 87.80 | 87.93 | 85.02 | 85.62 | 1,652,137 | -0.92(-1.06%) |
Jan 23, 2020 | 86.22 | 86.62 | 85.44 | 86.54 | 1,091,678 | +0.65(+0.76%) |
Jan 22, 2020 | 85.94 | 86.85 | 85.69 | 85.89 | 1,270,914 | +0.57(+0.67%) |
Jan 21, 2020 | 85.03 | 85.61 | 84.96 | 85.32 | 1,675,712 | -0.05(-0.06%) |
Jan 17, 2020 | 85.25 | 85.37 | 84.70 | 85.37 | 1,032,357 | +0.64(+0.75%) |
Jan 16, 2020 | 84.05 | 84.76 | 83.99 | 84.73 | 1,736,273 | +1.32(+1.58%) |
Jan 15, 2020 | 84.42 | 84.46 | 83.07 | 83.41 | 1,540,336 | -0.89(-1.06%) |
Jan 14, 2020 | 84.34 | 85.01 | 83.86 | 84.30 | 910,570 | +0.18(+0.22%) |
Jan 13, 2020 | 83.73 | 84.24 | 83.47 | 84.12 | 964,870 | +0.97(+1.17%) |
Jan 10, 2020 | 84.17 | 84.17 | 82.91 | 83.15 | 1,982,747 | -0.49(-0.58%) |
Jan 09, 2020 | 84.26 | 84.26 | 82.85 | 83.63 | 649,495 | +0.53(+0.63%) |
Jan 08, 2020 | 83.35 | 83.67 | 82.75 | 83.11 | 1,318,187 | -0.08(-0.09%) |
Jan 07, 2020 | 82.70 | 83.51 | 82.21 | 83.18 | 1,164,516 | +1.50(+1.84%) |
Jan 06, 2020 | 81.50 | 81.94 | 81.15 | 81.68 | 1,640,476 | -0.86(-1.04%) |
Jan 03, 2020 | 82.81 | 83.26 | 82.36 | 82.54 | 1,254,186 | -1.57(-1.87%) |
Jan 02, 2020 | 83.44 | 84.11 | 83.03 | 84.11 | 1,295,370 | +1.70(+2.07%) |
Dec 31, 2019 | 81.76 | 82.45 | 81.72 | 82.41 | 613,685 | +0.22(+0.27%) |
Dec 30, 2019 | 82.79 | 82.79 | 81.62 | 82.18 | 1,136,802 | -0.62(-0.75%) |
Dec 27, 2019 | 83.31 | 83.31 | 82.53 | 82.81 | 1,121,332 | -0.16(-0.20%) |
Dec 26, 2019 | 83.23 | 83.23 | 82.66 | 82.97 | 664,340 | +0.10(+0.11%) |
Dec 24, 2019 | 82.92 | 82.94 | 82.46 | 82.88 | 511,912 | +0.13(+0.16%) |
Dec 23, 2019 | 83.12 | 83.17 | 82.64 | 82.74 | 1,377,447 | +0.26(+0.32%) |
Dec 20, 2019 | 82.27 | 82.67 | 81.88 | 82.48 | 1,051,858 | +0.78(+0.95%) |
Dec 19, 2019 | 81.37 | 81.70 | 80.98 | 81.70 | 1,080,120 | +0.65(+0.81%) |
Dec 18, 2019 | 81.25 | 81.25 | 80.75 | 81.05 | 978,920 | -0.04(-0.05%) |
Dec 17, 2019 | 81.17 | 81.25 | 80.67 | 81.09 | 989,502 | +0.36(+0.45%) |
Dec 16, 2019 | 80.84 | 81.42 | 80.66 | 80.73 | 2,131,918 | +0.58(+0.72%) |
Dec 13, 2019 | 80.55 | 81.38 | 79.79 | 80.15 | 1,765,126 | -0.35(-0.44%) |
Dec 12, 2019 | 78.26 | 80.64 | 78.26 | 80.50 | 2,227,210 | +2.12(+2.71%) |
Dec 11, 2019 | 77.01 | 78.50 | 76.95 | 78.38 | 1,483,666 | +1.57(+2.05%) |
Dec 10, 2019 | 76.88 | 77.31 | 76.52 | 76.81 | 531,511 | +0.32(+0.42%) |
Dec 09, 2019 | 77.01 | 77.08 | 76.47 | 76.48 | 501,178 | -0.35(-0.46%) |
Dec 06, 2019 | 76.67 | 77.05 | 76.54 | 76.83 | 1,019,233 | +1.09(+1.45%) |
Dec 05, 2019 | 75.88 | 76.05 | 75.41 | 75.74 | 1,509,905 | +0.38(+0.50%) |
Dec 04, 2019 | 75.21 | 75.69 | 75.14 | 75.36 | 1,099,796 | +1.17(+1.58%) |
Dec 03, 2019 | 73.73 | 74.26 | 73.38 | 74.19 | 2,072,443 | -1.17(-1.55%) |
Dec 02, 2019 | 76.61 | 76.69 | 75.19 | 75.35 | 1,665,570 | -1.18(-1.54%) |
Nov 29, 2019 | 77.10 | 77.10 | 76.43 | 76.53 | 625,085 | -0.83(-1.07%) |
Nov 27, 2019 | 77.12 | 77.37 | 77.02 | 77.36 | 788,296 | +0.55(+0.72%) |
Nov 26, 2019 | 76.97 | 77.08 | 76.45 | 76.81 | 2,175,748 | -0.29(-0.37%) |
Nov 25, 2019 | 76.01 | 77.17 | 76.01 | 77.09 | 1,249,789 | +1.81(+2.40%) |
Nov 22, 2019 | 75.58 | 76.00 | 75.11 | 75.29 | 1,045,774 | -0.08(-0.10%) |
Nov 21, 2019 | 75.65 | 76.04 | 75.04 | 75.37 | 2,119,594 | -0.81(-1.07%) |
Nov 20, 2019 | 76.73 | 77.11 | 75.60 | 76.18 | 1,437,653 | -0.91(-1.18%) |
Nov 19, 2019 | 77.83 | 77.95 | 76.66 | 77.09 | 744,181 | -0.39(-0.50%) |
Nov 18, 2019 | 77.64 | 77.95 | 77.09 | 77.47 | 818,294 | -0.18(-0.23%) |
Nov 15, 2019 | 77.97 | 78.31 | 77.29 | 77.65 | 993,913 | +0.70(+0.92%) |
Nov 14, 2019 | 76.79 | 77.01 | 76.36 | 76.95 | 992,824 | -0.26(-0.33%) |
Nov 13, 2019 | 76.70 | 77.39 | 76.32 | 77.20 | 945,492 | +0.08(+0.11%) |
Nov 12, 2019 | 77.16 | 77.72 | 76.82 | 77.12 | 1,468,578 | +0.16(+0.20%) |
Nov 11, 2019 | 76.63 | 77.08 | 76.34 | 76.96 | 850,497 | -0.32(-0.41%) |
Nov 08, 2019 | 76.60 | 77.33 | 76.15 | 77.28 | 1,067,434 | +0.39(+0.50%) |
Nov 07, 2019 | 77.57 | 77.74 | 76.58 | 76.89 | 1,516,702 | +0.46(+0.60%) |
Nov 06, 2019 | 76.80 | 76.82 | 75.66 | 76.43 | 1,662,266 | -0.51(-0.67%) |
Nov 05, 2019 | 77.14 | 77.57 | 76.73 | 76.95 | 1,112,124 | +0.04(+0.06%) |
Nov 04, 2019 | 76.18 | 76.98 | 76.16 | 76.90 | 2,028,464 | +1.67(+2.23%) |
Nov 01, 2019 | 74.24 | 75.23 | 73.89 | 75.23 | 2,022,909 | +1.69(+2.30%) |
Oct 31, 2019 | 73.79 | 73.79 | 72.58 | 73.54 | 880,808 | -0.37(-0.51%) |
Oct 30, 2019 | 74.45 | 74.47 | 73.43 | 73.91 | 1,089,375 | +0.03(+0.04%) |
Oct 29, 2019 | 74.73 | 75.23 | 73.89 | 73.89 | 1,182,500 | -0.77(-1.04%) |
Oct 28, 2019 | 73.88 | 74.72 | 73.77 | 74.66 | 1,182,146 | +1.33(+1.82%) |
Oct 25, 2019 | 72.07 | 73.40 | 72.03 | 73.33 | 1,891,119 | +1.50(+2.09%) |
Oct 24, 2019 | 71.04 | 71.90 | 70.95 | 71.83 | 1,973,445 | +1.73(+2.47%) |
Oct 23, 2019 | 70.15 | 70.77 | 69.66 | 70.09 | 1,627,433 | -1.38(-1.93%) |
Oct 22, 2019 | 72.31 | 72.35 | 71.47 | 71.47 | 1,209,675 | -0.63(-0.87%) |
Oct 21, 2019 | 71.39 | 72.11 | 71.22 | 72.10 | 1,322,130 | +1.39(+1.97%) |
Oct 18, 2019 | 71.33 | 71.56 | 70.08 | 70.71 | 960,050 | -0.76(-1.06%) |
Oct 17, 2019 | 72.16 | 72.34 | 71.07 | 71.46 | 1,311,522 | +0.12(+0.17%) |
Oct 16, 2019 | 71.96 | 72.29 | 71.13 | 71.34 | 1,794,443 | -1.03(-1.42%) |
Oct 15, 2019 | 71.25 | 72.51 | 71.13 | 72.37 | 1,348,906 | +1.56(+2.20%) |
Oct 14, 2019 | 70.77 | 70.93 | 70.42 | 70.81 | 1,130,126 | -0.01(-0.01%) |
Oct 11, 2019 | 70.48 | 71.64 | 70.45 | 70.82 | 1,982,029 | +1.63(+2.36%) |
Oct 10, 2019 | 68.59 | 69.94 | 68.59 | 69.19 | 1,140,669 | +0.67(+0.98%) |
Oct 09, 2019 | 68.28 | 68.98 | 68.15 | 68.52 | 1,431,286 | +1.10(+1.63%) |
Oct 08, 2019 | 68.68 | 68.86 | 67.34 | 67.42 | 2,086,586 | -2.15(-3.10%) |
Oct 07, 2019 | 69.94 | 70.26 | 69.54 | 69.57 | 1,245,442 | -0.41(-0.59%) |
Oct 04, 2019 | 69.19 | 70.09 | 69.04 | 69.98 | 1,244,984 | +1.14(+1.66%) |
Oct 03, 2019 | 67.72 | 68.85 | 66.85 | 68.84 | 1,632,882 | +1.19(+1.76%) |
Oct 02, 2019 | 68.27 | 68.30 | 67.20 | 67.65 | 1,353,088 | -1.00(-1.46%) |
Oct 01, 2019 | 69.78 | 70.67 | 68.47 | 68.65 | 1,851,783 | -0.65(-0.94%) |
Sep 30, 2019 | 69.00 | 69.42 | 68.69 | 69.30 | 1,098,060 | +0.61(+0.88%) |
Sep 27, 2019 | 69.96 | 70.11 | 68.14 | 68.69 | 2,112,904 | -1.65(-2.34%) |
Sep 26, 2019 | 70.25 | 70.54 | 69.64 | 70.34 | 1,093,444 | +0.09(+0.13%) |
Sep 25, 2019 | 68.74 | 70.48 | 68.14 | 70.25 | 1,051,192 | +1.16(+1.67%) |
Sep 24, 2019 | 70.53 | 70.77 | 68.72 | 69.09 | 1,201,042 | -1.68(-2.38%) |
Sep 23, 2019 | 69.63 | 70.80 | 69.58 | 70.77 | 2,152,551 | +1.13(+1.63%) |
Sep 20, 2019 | 71.14 | 71.14 | 69.39 | 69.64 | 1,981,300 | -1.31(-1.84%) |
Sep 19, 2019 | 71.51 | 71.73 | 70.93 | 70.95 | 1,078,512 | -0.47(-0.66%) |
Sep 18, 2019 | 71.37 | 71.42 | 70.37 | 71.42 | 667,021 | +0.13(+0.18%) |
Sep 17, 2019 | 71.00 | 71.38 | 70.56 | 71.28 | 680,776 | +0.16(+0.22%) |
Sep 16, 2019 | 71.05 | 71.42 | 70.46 | 71.13 | 856,248 | -0.46(-0.64%) |
Sep 13, 2019 | 71.83 | 71.94 | 71.26 | 71.59 | 1,334,513 | -0.14(-0.20%) |
Sep 12, 2019 | 72.29 | 72.44 | 71.32 | 71.73 | 1,750,516 | +0.16(+0.22%) |
Sep 11, 2019 | 70.92 | 71.61 | 70.47 | 71.57 | 1,437,459 | +1.06(+1.50%) |
Sep 10, 2019 | 69.99 | 70.52 | 69.43 | 70.52 | 1,315,666 | +0.31(+0.45%) |
Sep 09, 2019 | 70.23 | 70.79 | 69.94 | 70.20 | 980,067 | +0.26(+0.36%) |
Sep 06, 2019 | 69.95 | 70.14 | 69.48 | 69.95 | 1,296,629 | +0.19(+0.27%) |
Sep 05, 2019 | 69.13 | 70.58 | 68.94 | 69.76 | 2,075,193 | +2.08(+3.08%) |
Sep 04, 2019 | 66.92 | 67.73 | 66.92 | 67.68 | 1,414,196 | +1.77(+2.69%) |
Sep 03, 2019 | 66.27 | 66.54 | 65.53 | 65.91 | 2,885,547 | -1.10(-1.65%) |
Aug 30, 2019 | 67.34 | 67.62 | 66.72 | 67.01 | 1,033,270 | +0.31(+0.47%) |
Aug 29, 2019 | 66.28 | 67.09 | 66.14 | 66.70 | 3,822,086 | +1.56(+2.40%) |
Aug 28, 2019 | 64.48 | 65.28 | 64.03 | 65.13 | 739,506 | +0.41(+0.63%) |
Aug 27, 2019 | 65.44 | 65.76 | 64.41 | 64.72 | 1,314,401 | -0.24(-0.37%) |
Aug 26, 2019 | 65.39 | 65.50 | 64.71 | 64.96 | 1,016,909 | +0.55(+0.85%) |
Aug 23, 2019 | 66.52 | 66.98 | 64.23 | 64.42 | 1,728,329 | -2.97(-4.41%) |
Aug 22, 2019 | 67.49 | 67.72 | 66.64 | 67.39 | 6,095,764 | +0.05(+0.07%) |
Aug 21, 2019 | 67.35 | 67.68 | 67.06 | 67.34 | 713,231 | +0.55(+0.82%) |
Aug 20, 2019 | 67.02 | 67.21 | 66.44 | 66.80 | 746,301 | -0.25(-0.37%) |
Aug 19, 2019 | 67.41 | 67.66 | 66.75 | 67.05 | 4,641,539 | +1.21(+1.84%) |
Aug 16, 2019 | 64.80 | 66.02 | 64.80 | 65.84 | 1,538,907 | +1.71(+2.66%) |
Aug 15, 2019 | 64.60 | 64.77 | 63.57 | 64.13 | 986,284 | -0.12(-0.18%) |
Aug 14, 2019 | 64.75 | 65.26 | 63.91 | 64.24 | 2,817,504 | -2.04(-3.08%) |
Aug 13, 2019 | 64.38 | 66.85 | 63.95 | 66.28 | 2,245,597 | +1.90(+2.95%) |
Aug 12, 2019 | 64.56 | 65.13 | 64.10 | 64.38 | 1,199,825 | -0.85(-1.31%) |
Aug 09, 2019 | 65.69 | 65.96 | 64.79 | 65.24 | 1,928,445 | -1.16(-1.75%) |
Aug 08, 2019 | 65.21 | 66.42 | 64.78 | 66.39 | 2,205,278 | +1.79(+2.77%) |
Aug 07, 2019 | 63.18 | 64.81 | 63.18 | 64.60 | 2,220,370 | +0.41(+0.63%) |
Aug 06, 2019 | 64.44 | 65.02 | 63.49 | 64.20 | 1,506,897 | +0.81(+1.28%) |
Aug 05, 2019 | 64.31 | 64.37 | 62.81 | 63.39 | 2,550,895 | -2.86(-4.32%) |
Aug 02, 2019 | 66.56 | 67.14 | 65.66 | 66.25 | 2,371,450 | -0.99(-1.47%) |
Aug 01, 2019 | 68.31 | 70.27 | 66.66 | 67.24 | 2,618,632 | -1.36(-1.98%) |
Jul 31, 2019 | 70.41 | 70.52 | 67.91 | 68.60 | 1,399,867 | -2.35(-3.32%) |
Jul 30, 2019 | 70.41 | 71.10 | 70.14 | 70.95 | 803,066 | -0.16(-0.23%) |
Jul 29, 2019 | 70.80 | 71.18 | 70.20 | 71.11 | 2,078,117 | +0.19(+0.27%) |
Jul 26, 2019 | 71.45 | 71.45 | 70.86 | 70.92 | 637,621 | -0.02(-0.03%) |
Jul 25, 2019 | 71.64 | 71.67 | 70.73 | 70.94 | 1,880,466 | -1.21(-1.68%) |
Jul 24, 2019 | 70.50 | 72.28 | 70.50 | 72.15 | 2,477,594 | +2.13(+3.05%) |
Jul 23, 2019 | 69.53 | 70.01 | 69.23 | 70.01 | 1,317,603 | +0.89(+1.28%) |
Jul 22, 2019 | 68.13 | 69.23 | 68.13 | 69.13 | 2,779,995 | +1.30(+1.91%) |
Jul 19, 2019 | 68.17 | 68.46 | 67.76 | 67.83 | 1,336,041 | -0.19(-0.28%) |
Jul 18, 2019 | 66.92 | 68.07 | 66.92 | 68.02 | 1,065,576 | +1.08(+1.62%) |
Jul 17, 2019 | 67.13 | 67.24 | 66.70 | 66.94 | 801,163 | +0.20(+0.30%) |
Jul 16, 2019 | 67.15 | 67.28 | 66.39 | 66.74 | 1,146,148 | -0.72(-1.06%) |
Jul 15, 2019 | 67.18 | 67.71 | 67.07 | 67.46 | 696,831 | +0.59(+0.88%) |
Jul 12, 2019 | 65.84 | 66.94 | 65.84 | 66.87 | 1,339,707 | +1.19(+1.82%) |
Jul 11, 2019 | 65.79 | 65.92 | 65.29 | 65.68 | 2,626,209 | +0.18(+0.28%) |
Jul 10, 2019 | 65.68 | 66.41 | 65.39 | 65.49 | 1,450,168 | +0.52(+0.81%) |
Jul 09, 2019 | 64.20 | 65.08 | 64.03 | 64.97 | 1,368,197 | +0.40(+0.62%) |
Jul 08, 2019 | 64.48 | 64.76 | 64.16 | 64.57 | 592,074 | -0.50(-0.77%) |
Jul 05, 2019 | 64.59 | 65.12 | 64.33 | 65.07 | 951,085 | -0.37(-0.57%) |
Jul 03, 2019 | 65.74 | 65.79 | 64.95 | 65.45 | 751,275 | -0.30(-0.46%) |
Jul 02, 2019 | 66.38 | 66.45 | 65.45 | 65.75 | 1,405,639 | -0.79(-1.19%) |
Jul 01, 2019 | 67.77 | 68.33 | 66.13 | 66.54 | 4,886,245 | +1.60(+2.46%) |
Jun 28, 2019 | 65.38 | 65.51 | 64.80 | 64.94 | 2,576,455 | +0.08(+0.13%) |
Jun 27, 2019 | 64.25 | 65.18 | 64.25 | 64.86 | 1,589,681 | +0.93(+1.45%) |
Jun 26, 2019 | 63.31 | 64.27 | 63.20 | 63.93 | 1,787,484 | +2.00(+3.23%) |
Jun 25, 2019 | 62.95 | 63.18 | 61.87 | 61.93 | 1,441,504 | -0.87(-1.38%) |
Jun 24, 2019 | 62.81 | 63.10 | 62.64 | 62.80 | 2,154,766 | +0.07(+0.10%) |
Jun 21, 2019 | 62.87 | 63.35 | 62.61 | 62.73 | 1,358,650 | -0.36(-0.57%) |
Jun 20, 2019 | 63.76 | 64.05 | 62.80 | 63.09 | 3,433,440 | +0.53(+0.84%) |
Jun 19, 2019 | 62.87 | 62.97 | 62.20 | 62.57 | 1,457,653 | +0.12(+0.20%) |
Jun 18, 2019 | 60.49 | 62.88 | 60.49 | 62.44 | 2,902,540 | +2.59(+4.33%) |
Jun 17, 2019 | 60.29 | 60.51 | 59.83 | 59.85 | 1,094,600 | -0.61(-1.01%) |
Jun 14, 2019 | 60.21 | 60.73 | 60.05 | 60.46 | 2,122,597 | -1.56(-2.52%) |
Jun 13, 2019 | 62.17 | 62.30 | 61.60 | 62.03 | 1,165,828 | +0.30(+0.48%) |
Jun 12, 2019 | 62.52 | 62.60 | 61.64 | 61.73 | 1,479,414 | -1.47(-2.32%) |
Jun 11, 2019 | 64.11 | 64.24 | 62.72 | 63.20 | 3,468,298 | +0.25(+0.40%) |
Jun 10, 2019 | 62.21 | 63.71 | 62.21 | 62.94 | 3,983,798 | +1.50(+2.44%) |
Jun 07, 2019 | 61.02 | 61.57 | 60.82 | 61.45 | 1,497,260 | +0.69(+1.13%) |
Jun 06, 2019 | 60.02 | 60.97 | 59.80 | 60.76 | 975,997 | +0.83(+1.39%) |
Jun 05, 2019 | 60.88 | 61.03 | 59.15 | 59.93 | 3,338,452 | -0.43(-0.72%) |
Jun 04, 2019 | 58.93 | 60.37 | 58.43 | 60.37 | 3,219,011 | +2.53(+4.37%) |
Jun 03, 2019 | 58.35 | 58.97 | 57.54 | 57.84 | 3,047,563 | +0.14(+0.24%) |
May 31, 2019 | 57.84 | 58.65 | 57.66 | 57.70 | 3,396,522 | -0.87(-1.49%) |
May 30, 2019 | 58.23 | 59.04 | 58.10 | 58.57 | 2,035,989 | +0.49(+0.84%) |
May 29, 2019 | 57.39 | 58.36 | 57.22 | 58.08 | 4,328,314 | +0.21(+0.36%) |
May 28, 2019 | 58.70 | 58.91 | 57.74 | 57.87 | 2,436,517 | -0.50(-0.86%) |
May 24, 2019 | 59.17 | 59.61 | 58.32 | 58.37 | 2,317,785 | -0.51(-0.87%) |
May 23, 2019 | 58.77 | 58.92 | 57.92 | 58.88 | 3,798,081 | -0.93(-1.56%) |
May 22, 2019 | 59.94 | 60.43 | 59.63 | 59.82 | 3,317,012 | -1.29(-2.11%) |
May 21, 2019 | 61.08 | 61.43 | 60.60 | 61.11 | 5,269,542 | +1.23(+2.05%) |
May 20, 2019 | 60.34 | 60.83 | 59.46 | 59.88 | 4,728,986 | -2.49(-3.99%) |
May 17, 2019 | 62.59 | 63.85 | 62.10 | 62.37 | 5,114,670 | -1.24(-1.95%) |
May 16, 2019 | 63.73 | 64.29 | 63.21 | 63.61 | 7,135,096 | -1.02(-1.58%) |
May 15, 2019 | 63.47 | 65.07 | 63.41 | 64.63 | 5,276,119 | +0.49(+0.77%) |
May 14, 2019 | 63.47 | 64.47 | 63.17 | 64.13 | 3,000,883 | +1.44(+2.30%) |
May 13, 2019 | 63.58 | 63.96 | 62.40 | 62.69 | 4,951,691 | -3.08(-4.68%) |
May 10, 2019 | 65.07 | 66.12 | 64.18 | 65.77 | 3,978,416 | +0.09(+0.14%) |
May 09, 2019 | 65.37 | 65.96 | 64.18 | 65.67 | 3,037,627 | -0.73(-1.10%) |
May 08, 2019 | 66.42 | 67.45 | 66.27 | 66.40 | 3,164,894 | -0.57(-0.85%) |
May 07, 2019 | 67.76 | 67.91 | 66.21 | 66.97 | 3,298,090 | -1.69(-2.46%) |
May 06, 2019 | 67.37 | 68.69 | 67.22 | 68.66 | 2,304,471 | -1.14(-1.63%) |
May 03, 2019 | 69.68 | 69.82 | 68.97 | 69.80 | 2,314,420 | +0.54(+0.78%) |
May 02, 2019 | 68.56 | 70.02 | 68.40 | 69.26 | 3,488,304 | +0.66(+0.96%) |
May 01, 2019 | 69.72 | 70.14 | 68.52 | 68.60 | 4,098,564 | -0.55(-0.80%) |
Apr 30, 2019 | 68.45 | 69.27 | 68.45 | 69.15 | 3,145,298 | +0.54(+0.79%) |
Apr 29, 2019 | 68.72 | 68.86 | 68.28 | 68.61 | 2,733,689 | -0.08(-0.12%) |
Apr 26, 2019 | 67.95 | 68.72 | 67.28 | 68.69 | 3,447,920 | -0.57(-0.83%) |
Apr 25, 2019 | 70.27 | 70.37 | 68.68 | 69.26 | 2,108,713 | -1.24(-1.76%) |
Apr 24, 2019 | 69.90 | 71.26 | 69.87 | 70.50 | 2,066,059 | +0.65(+0.93%) |
Apr 23, 2019 | 69.53 | 70.11 | 69.36 | 69.85 | 2,054,770 | +0.71(+1.03%) |
Apr 22, 2019 | 68.98 | 69.34 | 68.56 | 69.14 | 929,647 | -0.05(-0.08%) |
Apr 18, 2019 | 69.30 | 69.39 | 68.86 | 69.19 | 1,105,353 | +0.01(+0.01%) |
Apr 17, 2019 | 69.45 | 70.02 | 68.64 | 69.18 | 3,340,456 | +1.13(+1.66%) |
Apr 16, 2019 | 66.36 | 68.12 | 66.36 | 68.06 | 3,272,425 | +2.11(+3.20%) |
Apr 15, 2019 | 66.55 | 66.55 | 65.59 | 65.94 | 1,805,052 | -0.49(-0.74%) |
Apr 12, 2019 | 66.14 | 66.48 | 65.93 | 66.44 | 1,050,896 | +0.91(+1.39%) |
Apr 11, 2019 | 65.76 | 66.01 | 65.36 | 65.53 | 954,061 | -0.06(-0.08%) |
Apr 10, 2019 | 65.01 | 65.79 | 64.95 | 65.59 | 1,292,447 | +0.50(+0.77%) |
Apr 09, 2019 | 65.39 | 65.39 | 64.74 | 65.08 | 1,511,761 | -0.68(-1.04%) |
Apr 08, 2019 | 65.33 | 65.84 | 65.19 | 65.77 | 1,407,690 | +0.15(+0.23%) |
Apr 05, 2019 | 65.53 | 65.64 | 65.14 | 65.61 | 1,247,920 | +0.47(+0.72%) |
Apr 04, 2019 | 64.92 | 65.55 | 64.79 | 65.14 | 1,649,289 | +0.14(+0.22%) |
Apr 03, 2019 | 64.36 | 65.59 | 64.35 | 65.00 | 3,281,842 | +1.41(+2.21%) |
Apr 02, 2019 | 63.53 | 63.74 | 63.22 | 63.59 | 1,488,345 | +0.09(+0.15%) |
Apr 01, 2019 | 62.87 | 63.58 | 62.64 | 63.50 | 2,003,253 | +1.55(+2.50%) |
Mar 29, 2019 | 61.77 | 62.10 | 61.60 | 61.95 | 1,759,754 | +0.91(+1.48%) |
Mar 28, 2019 | 61.25 | 61.80 | 60.62 | 61.05 | 1,414,060 | -0.10(-0.17%) |
Mar 27, 2019 | 62.09 | 62.30 | 60.68 | 61.15 | 4,049,733 | -0.87(-1.40%) |
Mar 26, 2019 | 62.29 | 62.57 | 61.55 | 62.02 | 3,917,369 | +0.59(+0.96%) |
Mar 25, 2019 | 61.77 | 62.34 | 60.92 | 61.43 | 3,002,110 | -0.78(-1.25%) |
Mar 22, 2019 | 63.74 | 63.84 | 62.16 | 62.21 | 4,504,324 | -1.80(-2.82%) |
Mar 21, 2019 | 61.93 | 64.44 | 61.93 | 64.01 | 2,857,714 | +2.14(+3.45%) |
Mar 20, 2019 | 62.50 | 62.82 | 61.50 | 61.88 | 2,558,286 | -0.70(-1.12%) |
Mar 19, 2019 | 62.19 | 62.76 | 62.19 | 62.57 | 2,032,663 | +0.80(+1.30%) |
Mar 18, 2019 | 62.01 | 62.32 | 61.38 | 61.77 | 2,752,853 | -0.09(-0.15%) |
Mar 15, 2019 | 60.85 | 62.35 | 60.83 | 61.87 | 4,034,381 | +1.74(+2.90%) |
Mar 14, 2019 | 60.49 | 60.77 | 60.12 | 60.12 | 1,812,501 | -0.33(-0.55%) |
Mar 13, 2019 | 60.63 | 60.97 | 60.41 | 60.45 | 1,256,017 | +0.24(+0.40%) |
Mar 12, 2019 | 60.21 | 60.57 | 59.69 | 60.21 | 2,009,183 | +0.23(+0.38%) |
Mar 11, 2019 | 58.92 | 60.27 | 58.85 | 59.99 | 2,035,180 | +1.37(+2.33%) |
Mar 08, 2019 | 57.66 | 58.67 | 57.45 | 58.62 | 1,521,888 | -0.05(-0.09%) |
Mar 07, 2019 | 59.08 | 59.08 | 58.28 | 58.67 | 3,045,690 | -0.64(-1.08%) |
Mar 06, 2019 | 60.14 | 60.29 | 59.27 | 59.31 | 1,433,667 | -1.00(-1.65%) |
Mar 05, 2019 | 60.38 | 60.65 | 60.03 | 60.31 | 1,358,014 | -0.23(-0.38%) |
Mar 04, 2019 | 60.95 | 61.17 | 59.79 | 60.54 | 1,792,027 | +0.01(+0.01%) |
Mar 01, 2019 | 60.58 | 60.83 | 59.91 | 60.54 | 1,462,788 | +0.53(+0.89%) |
Feb 28, 2019 | 59.71 | 60.18 | 59.52 | 60.00 | 1,261,489 | +0.04(+0.06%) |
Feb 27, 2019 | 60.45 | 60.45 | 59.31 | 59.97 | 3,025,308 | -0.73(-1.20%) |
Feb 26, 2019 | 60.91 | 61.15 | 60.51 | 60.70 | 883,031 | -0.38(-0.63%) |
Feb 25, 2019 | 61.49 | 61.80 | 61.04 | 61.08 | 2,403,456 | +0.50(+0.82%) |
Feb 22, 2019 | 60.41 | 60.67 | 60.17 | 60.58 | 898,740 | +0.64(+1.07%) |
Feb 21, 2019 | 60.39 | 60.52 | 59.76 | 59.94 | 1,176,793 | -0.45(-0.74%) |
Feb 20, 2019 | 60.02 | 60.76 | 60.02 | 60.38 | 1,058,643 | +0.51(+0.85%) |
Feb 19, 2019 | 59.68 | 60.26 | 59.61 | 59.87 | 1,207,423 | -0.08(-0.14%) |
Feb 15, 2019 | 60.12 | 60.28 | 59.63 | 59.95 | 757,575 | +0.31(+0.51%) |
Feb 14, 2019 | 59.29 | 60.09 | 59.22 | 59.65 | 1,025,483 | +0.16(+0.27%) |
Feb 13, 2019 | 59.59 | 59.95 | 59.31 | 59.49 | 925,375 | +0.19(+0.32%) |
Feb 12, 2019 | 58.79 | 59.45 | 58.70 | 59.30 | 2,061,763 | +1.23(+2.11%) |
Feb 11, 2019 | 57.92 | 58.22 | 57.61 | 58.07 | 756,905 | +0.28(+0.49%) |
Feb 08, 2019 | 57.09 | 57.91 | 56.78 | 57.79 | 1,921,804 | -0.10(-0.17%) |
Feb 07, 2019 | 58.45 | 58.71 | 57.38 | 57.89 | 3,531,705 | -1.28(-2.17%) |
Feb 06, 2019 | 58.33 | 59.64 | 58.33 | 59.17 | 2,629,292 | +1.55(+2.69%) |
Feb 05, 2019 | 57.31 | 57.90 | 57.21 | 57.62 | 1,322,177 | +0.26(+0.46%) |
Feb 04, 2019 | 57.04 | 57.36 | 56.63 | 57.36 | 640,745 | +0.29(+0.50%) |