Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 66.05 | 68.86 | 65.97 | 67.14 | 1,346,449 | -1.61(-2.34%) |
Feb 27, 2020 | 69.76 | 71.57 | 67.56 | 68.75 | 1,039,643 | -2.63(-3.69%) |
Feb 26, 2020 | 72.21 | 72.48 | 70.88 | 71.39 | 832,290 | +0.02(+0.03%) |
Feb 25, 2020 | 75.27 | 75.38 | 71.10 | 71.37 | 736,278 | -3.80(-5.05%) |
Feb 24, 2020 | 76.35 | 76.35 | 74.65 | 75.16 | 766,095 | -3.65(-4.63%) |
Feb 21, 2020 | 78.43 | 79.03 | 77.66 | 78.81 | 603,699 | +0.00(+0.00%) |
Feb 20, 2020 | 78.08 | 79.43 | 77.93 | 78.81 | 603,863 | +0.44(+0.56%) |
Feb 19, 2020 | 79.17 | 79.42 | 78.37 | 78.37 | 678,523 | -0.73(-0.92%) |
Feb 18, 2020 | 77.99 | 79.38 | 77.92 | 79.10 | 938,728 | +0.81(+1.03%) |
Feb 14, 2020 | 79.61 | 79.74 | 77.70 | 78.29 | 450,678 | -0.98(-1.23%) |
Feb 13, 2020 | 78.64 | 79.55 | 78.64 | 79.27 | 770,590 | -0.01(-0.01%) |
Feb 12, 2020 | 78.95 | 79.35 | 77.54 | 79.28 | 1,214,042 | +0.46(+0.59%) |
Feb 11, 2020 | 81.14 | 81.28 | 77.89 | 78.81 | 1,197,854 | -1.83(-2.27%) |
Feb 10, 2020 | 80.61 | 80.96 | 80.20 | 80.64 | 529,110 | -0.25(-0.31%) |
Feb 07, 2020 | 83.03 | 83.48 | 80.88 | 80.89 | 805,969 | -2.87(-3.43%) |
Feb 06, 2020 | 86.02 | 86.02 | 83.63 | 83.77 | 757,753 | -2.07(-2.41%) |
Feb 05, 2020 | 84.86 | 86.23 | 84.83 | 85.83 | 770,883 | +2.11(+2.53%) |
Feb 04, 2020 | 83.24 | 84.29 | 82.78 | 83.72 | 1,178,520 | +1.85(+2.25%) |
Feb 03, 2020 | 80.52 | 82.50 | 80.24 | 81.87 | 1,201,633 | +2.09(+2.62%) |
Jan 31, 2020 | 80.42 | 80.42 | 79.29 | 79.79 | 1,478,653 | -1.18(-1.45%) |
Jan 30, 2020 | 81.17 | 81.17 | 78.92 | 80.97 | 1,131,193 | +0.24(+0.30%) |
Jan 29, 2020 | 82.53 | 83.43 | 80.30 | 80.72 | 1,560,944 | -1.93(-2.33%) |
Jan 28, 2020 | 82.11 | 83.14 | 81.30 | 82.65 | 875,440 | +1.17(+1.43%) |
Jan 27, 2020 | 80.85 | 81.94 | 80.50 | 81.48 | 909,271 | -1.33(-1.60%) |
Jan 24, 2020 | 83.14 | 83.27 | 81.76 | 82.81 | 700,721 | -0.30(-0.36%) |
Jan 23, 2020 | 82.74 | 83.33 | 81.18 | 83.11 | 620,785 | -0.12(-0.14%) |
Jan 22, 2020 | 84.28 | 84.48 | 82.88 | 83.23 | 579,597 | -0.60(-0.72%) |
Jan 21, 2020 | 84.74 | 85.08 | 83.61 | 83.83 | 565,471 | -1.27(-1.49%) |
Jan 17, 2020 | 86.03 | 86.03 | 84.67 | 85.10 | 594,502 | -0.13(-0.15%) |
Jan 16, 2020 | 85.43 | 85.58 | 84.41 | 85.23 | 540,463 | +0.43(+0.50%) |
Jan 15, 2020 | 84.59 | 85.31 | 84.20 | 84.80 | 604,016 | +0.06(+0.07%) |
Jan 14, 2020 | 85.54 | 86.15 | 84.59 | 84.75 | 604,027 | -0.69(-0.80%) |
Jan 13, 2020 | 85.69 | 86.01 | 84.90 | 85.43 | 507,826 | -0.20(-0.24%) |
Jan 10, 2020 | 86.45 | 86.97 | 85.37 | 85.64 | 938,284 | -1.15(-1.32%) |
Jan 09, 2020 | 87.91 | 88.01 | 86.41 | 86.79 | 511,939 | -0.62(-0.71%) |
Jan 08, 2020 | 87.58 | 87.97 | 86.61 | 87.41 | 822,620 | -0.37(-0.42%) |
Jan 07, 2020 | 86.36 | 87.86 | 85.90 | 87.78 | 504,635 | +0.94(+1.08%) |
Jan 06, 2020 | 85.98 | 86.90 | 85.82 | 86.84 | 385,606 | -0.59(-0.68%) |
Jan 03, 2020 | 86.50 | 87.86 | 85.90 | 87.44 | 506,831 | -0.36(-0.41%) |
Jan 02, 2020 | 88.18 | 88.28 | 86.79 | 87.80 | 617,527 | +0.03(+0.03%) |
Dec 31, 2019 | 87.74 | 88.55 | 87.73 | 87.77 | 388,750 | -0.06(-0.06%) |
Dec 30, 2019 | 88.15 | 88.38 | 87.65 | 87.83 | 512,554 | -0.20(-0.23%) |
Dec 27, 2019 | 88.26 | 88.47 | 87.80 | 88.03 | 497,880 | -0.06(-0.06%) |
Dec 26, 2019 | 88.15 | 88.24 | 87.61 | 88.09 | 351,293 | +0.11(+0.13%) |
Dec 24, 2019 | 88.57 | 88.67 | 87.65 | 87.98 | 223,652 | -0.48(-0.55%) |
Dec 23, 2019 | 87.55 | 88.52 | 86.57 | 88.46 | 575,120 | +0.80(+0.91%) |
Dec 20, 2019 | 87.55 | 88.27 | 86.97 | 87.66 | 1,374,052 | +1.17(+1.35%) |
Dec 19, 2019 | 86.12 | 86.60 | 85.53 | 86.49 | 700,578 | +0.37(+0.43%) |
Dec 18, 2019 | 86.07 | 86.28 | 84.94 | 86.12 | 614,486 | +0.14(+0.16%) |
Dec 17, 2019 | 85.77 | 86.33 | 85.32 | 85.98 | 672,510 | +0.49(+0.57%) |
Dec 16, 2019 | 85.47 | 85.98 | 85.08 | 85.49 | 615,684 | +1.08(+1.29%) |
Dec 13, 2019 | 86.84 | 87.41 | 84.31 | 84.41 | 488,714 | -2.72(-3.12%) |
Dec 12, 2019 | 85.61 | 87.42 | 85.16 | 87.12 | 581,525 | +1.45(+1.69%) |
Dec 11, 2019 | 85.69 | 86.03 | 85.11 | 85.68 | 373,403 | +0.67(+0.79%) |
Dec 10, 2019 | 84.66 | 85.73 | 84.26 | 85.01 | 795,247 | +0.14(+0.16%) |
Dec 09, 2019 | 84.75 | 86.13 | 84.57 | 84.87 | 558,684 | +0.05(+0.05%) |
Dec 06, 2019 | 84.35 | 84.98 | 84.18 | 84.82 | 650,577 | +1.66(+2.00%) |
Dec 05, 2019 | 82.73 | 83.40 | 82.72 | 83.16 | 431,442 | +0.78(+0.95%) |
Dec 04, 2019 | 82.99 | 84.24 | 82.30 | 82.38 | 505,984 | +0.06(+0.07%) |
Dec 03, 2019 | 81.95 | 82.60 | 81.14 | 82.33 | 608,589 | -1.03(-1.23%) |
Dec 02, 2019 | 84.44 | 85.77 | 83.35 | 83.36 | 531,636 | -0.53(-0.63%) |
Nov 29, 2019 | 84.58 | 85.22 | 83.74 | 83.89 | 209,418 | -0.98(-1.16%) |
Nov 27, 2019 | 85.18 | 85.18 | 84.28 | 84.87 | 303,343 | -0.23(-0.27%) |
Nov 26, 2019 | 85.33 | 85.34 | 84.42 | 85.10 | 312,947 | -0.24(-0.28%) |
Nov 25, 2019 | 84.32 | 85.86 | 84.09 | 85.34 | 647,108 | +1.25(+1.49%) |
Nov 22, 2019 | 83.90 | 84.24 | 83.14 | 84.09 | 469,735 | +0.53(+0.63%) |
Nov 21, 2019 | 83.04 | 83.75 | 82.42 | 83.56 | 494,527 | +0.93(+1.12%) |
Nov 20, 2019 | 83.69 | 84.29 | 81.61 | 82.63 | 882,225 | -1.50(-1.79%) |
Nov 19, 2019 | 84.29 | 84.86 | 83.99 | 84.14 | 759,768 | +0.42(+0.50%) |
Nov 18, 2019 | 84.08 | 84.39 | 82.55 | 83.72 | 605,213 | -0.75(-0.89%) |
Nov 15, 2019 | 84.72 | 85.21 | 84.34 | 84.47 | 694,143 | +0.62(+0.74%) |
Nov 14, 2019 | 84.00 | 84.62 | 83.62 | 83.85 | 507,137 | -0.19(-0.23%) |
Nov 13, 2019 | 84.16 | 84.81 | 83.78 | 84.04 | 601,699 | -0.95(-1.12%) |
Nov 12, 2019 | 85.26 | 85.61 | 84.57 | 85.00 | 717,627 | -0.43(-0.50%) |
Nov 11, 2019 | 83.58 | 85.49 | 83.29 | 85.42 | 635,328 | +2.17(+2.61%) |
Nov 08, 2019 | 82.80 | 83.96 | 82.42 | 83.25 | 529,935 | +1.15(+1.40%) |
Nov 07, 2019 | 83.13 | 83.65 | 81.91 | 82.10 | 535,549 | +0.18(+0.23%) |
Nov 06, 2019 | 82.53 | 82.96 | 81.64 | 81.92 | 616,412 | -1.00(-1.20%) |
Nov 05, 2019 | 82.46 | 83.63 | 81.89 | 82.92 | 761,941 | +0.79(+0.97%) |
Nov 04, 2019 | 81.73 | 82.56 | 80.79 | 82.12 | 708,499 | +1.41(+1.75%) |
Nov 01, 2019 | 79.44 | 80.75 | 78.62 | 80.71 | 810,807 | +1.79(+2.27%) |
Oct 31, 2019 | 80.43 | 80.43 | 76.91 | 78.91 | 1,097,117 | -3.59(-4.35%) |
Oct 30, 2019 | 79.61 | 83.00 | 78.95 | 82.50 | 1,571,093 | +4.50(+5.77%) |
Oct 29, 2019 | 76.21 | 78.65 | 76.11 | 78.00 | 855,003 | +1.18(+1.54%) |
Oct 28, 2019 | 76.82 | 78.22 | 76.78 | 76.82 | 590,464 | +0.63(+0.83%) |
Oct 25, 2019 | 74.15 | 76.44 | 74.15 | 76.19 | 581,760 | +1.97(+2.65%) |
Oct 24, 2019 | 75.73 | 76.18 | 73.59 | 74.22 | 649,107 | +0.47(+0.64%) |
Oct 23, 2019 | 72.32 | 73.90 | 72.14 | 73.75 | 695,585 | +1.21(+1.67%) |
Oct 22, 2019 | 71.16 | 72.73 | 70.29 | 72.54 | 511,619 | +1.57(+2.21%) |
Oct 21, 2019 | 72.15 | 72.43 | 70.95 | 70.97 | 606,481 | -0.33(-0.47%) |
Oct 18, 2019 | 70.37 | 71.60 | 69.79 | 71.30 | 518,466 | +0.44(+0.63%) |
Oct 17, 2019 | 68.52 | 71.09 | 68.25 | 70.85 | 792,853 | +2.73(+4.00%) |
Oct 16, 2019 | 68.94 | 69.64 | 67.98 | 68.13 | 567,710 | -0.95(-1.38%) |
Oct 15, 2019 | 68.15 | 69.52 | 67.55 | 69.08 | 638,162 | +0.86(+1.26%) |
Oct 14, 2019 | 68.16 | 68.59 | 67.34 | 68.22 | 672,539 | -0.44(-0.65%) |
Oct 11, 2019 | 66.96 | 69.37 | 66.96 | 68.66 | 654,791 | +2.75(+4.16%) |
Oct 10, 2019 | 65.41 | 66.57 | 65.31 | 65.92 | 959,174 | +0.49(+0.75%) |
Oct 09, 2019 | 65.26 | 65.79 | 64.49 | 65.43 | 308,214 | +0.98(+1.52%) |
Oct 08, 2019 | 64.89 | 65.56 | 64.09 | 64.45 | 508,226 | -1.40(-2.13%) |
Oct 07, 2019 | 66.68 | 67.02 | 65.83 | 65.85 | 506,938 | -1.16(-1.72%) |
Oct 04, 2019 | 66.70 | 67.18 | 65.93 | 67.01 | 486,116 | +0.47(+0.71%) |
Oct 03, 2019 | 66.75 | 66.83 | 63.94 | 66.54 | 704,018 | -1.02(-1.51%) |
Oct 02, 2019 | 66.51 | 67.88 | 66.01 | 67.55 | 599,080 | +0.26(+0.38%) |
Oct 01, 2019 | 70.67 | 71.03 | 67.21 | 67.30 | 520,059 | -2.76(-3.94%) |
Sep 30, 2019 | 69.38 | 70.22 | 68.94 | 70.06 | 389,283 | +0.74(+1.07%) |
Sep 27, 2019 | 69.52 | 69.92 | 68.80 | 69.32 | 331,290 | +0.35(+0.51%) |
Sep 26, 2019 | 68.92 | 69.28 | 68.42 | 68.97 | 466,208 | +0.01(+0.01%) |
Sep 25, 2019 | 68.28 | 69.23 | 68.08 | 68.96 | 711,433 | +0.59(+0.87%) |
Sep 24, 2019 | 70.03 | 70.17 | 68.07 | 68.37 | 618,060 | -1.37(-1.96%) |
Sep 23, 2019 | 68.89 | 70.28 | 68.71 | 69.74 | 387,481 | +0.23(+0.33%) |
Sep 20, 2019 | 69.58 | 70.70 | 69.13 | 69.50 | 1,206,257 | -0.06(-0.09%) |
Sep 19, 2019 | 70.36 | 70.75 | 69.32 | 69.57 | 759,383 | -0.82(-1.17%) |
Sep 18, 2019 | 69.87 | 70.45 | 69.38 | 70.39 | 491,097 | +0.10(+0.14%) |
Sep 17, 2019 | 70.64 | 70.92 | 69.59 | 70.29 | 580,395 | -0.89(-1.25%) |
Sep 16, 2019 | 71.00 | 71.27 | 70.42 | 71.18 | 629,645 | -0.25(-0.35%) |
Sep 13, 2019 | 70.89 | 71.93 | 70.34 | 71.43 | 498,234 | +1.33(+1.90%) |
Sep 12, 2019 | 71.31 | 71.31 | 69.38 | 70.10 | 612,971 | -1.34(-1.88%) |
Sep 11, 2019 | 71.43 | 71.48 | 69.38 | 71.44 | 618,202 | +1.21(+1.72%) |
Sep 10, 2019 | 69.09 | 70.52 | 68.67 | 70.23 | 525,539 | +1.13(+1.63%) |
Sep 09, 2019 | 66.54 | 69.36 | 66.40 | 69.10 | 793,180 | +2.88(+4.36%) |
Sep 06, 2019 | 66.39 | 66.79 | 66.00 | 66.21 | 515,761 | -0.04(-0.06%) |
Sep 05, 2019 | 64.73 | 66.44 | 64.73 | 66.25 | 567,379 | +2.42(+3.79%) |
Sep 04, 2019 | 63.74 | 64.18 | 63.47 | 63.83 | 598,248 | +1.13(+1.80%) |
Sep 03, 2019 | 64.09 | 64.09 | 61.94 | 62.70 | 627,104 | -2.25(-3.46%) |
Aug 30, 2019 | 65.05 | 65.56 | 64.55 | 64.95 | 355,418 | +0.46(+0.72%) |
Aug 29, 2019 | 63.69 | 64.77 | 63.48 | 64.49 | 400,551 | +1.64(+2.60%) |
Aug 28, 2019 | 61.49 | 63.35 | 61.04 | 62.85 | 583,139 | +1.26(+2.04%) |
Aug 27, 2019 | 62.72 | 62.75 | 61.57 | 61.59 | 407,303 | -0.53(-0.85%) |
Aug 26, 2019 | 63.10 | 63.43 | 61.69 | 62.12 | 601,316 | -0.34(-0.55%) |
Aug 23, 2019 | 64.03 | 64.26 | 62.13 | 62.46 | 437,645 | -2.22(-3.43%) |
Aug 22, 2019 | 64.50 | 65.30 | 63.92 | 64.68 | 391,837 | +0.67(+1.05%) |
Aug 21, 2019 | 64.62 | 64.62 | 63.78 | 64.01 | 568,398 | +0.34(+0.54%) |
Aug 20, 2019 | 64.91 | 64.91 | 63.49 | 63.66 | 571,431 | -1.40(-2.15%) |
Aug 19, 2019 | 65.27 | 65.29 | 64.74 | 65.06 | 467,150 | +0.87(+1.35%) |
Aug 16, 2019 | 63.26 | 64.86 | 62.94 | 64.19 | 503,968 | +1.46(+2.33%) |
Aug 15, 2019 | 63.45 | 63.78 | 62.44 | 62.73 | 424,430 | -0.62(-0.97%) |
Aug 14, 2019 | 65.32 | 65.32 | 62.86 | 63.35 | 883,395 | -3.38(-5.06%) |
Aug 13, 2019 | 65.22 | 68.18 | 64.91 | 66.73 | 528,997 | +1.25(+1.91%) |
Aug 12, 2019 | 67.82 | 67.82 | 65.34 | 65.47 | 537,261 | -2.75(-4.03%) |
Aug 09, 2019 | 69.09 | 69.23 | 67.83 | 68.23 | 516,618 | -1.39(-2.00%) |
Aug 08, 2019 | 69.42 | 70.08 | 68.98 | 69.62 | 605,003 | +0.64(+0.93%) |
Aug 07, 2019 | 68.43 | 69.17 | 67.71 | 68.97 | 620,321 | -0.47(-0.68%) |
Aug 06, 2019 | 69.33 | 69.81 | 68.18 | 69.44 | 593,177 | +0.39(+0.56%) |
Aug 05, 2019 | 68.49 | 69.39 | 67.89 | 69.05 | 883,707 | -1.18(-1.68%) |
Aug 02, 2019 | 69.05 | 70.49 | 67.90 | 70.23 | 943,405 | +0.17(+0.25%) |
Aug 01, 2019 | 78.30 | 78.32 | 69.61 | 70.06 | 1,472,663 | -6.88(-8.94%) |
Jul 31, 2019 | 77.10 | 78.51 | 76.70 | 76.93 | 1,018,852 | -0.17(-0.21%) |
Jul 30, 2019 | 77.52 | 77.80 | 75.90 | 77.10 | 2,112,689 | -2.00(-2.53%) |
Jul 29, 2019 | 77.84 | 79.58 | 77.56 | 79.10 | 595,471 | +1.14(+1.46%) |
Jul 26, 2019 | 77.69 | 78.48 | 77.39 | 77.96 | 517,379 | +0.27(+0.34%) |
Jul 25, 2019 | 78.09 | 78.39 | 77.35 | 77.69 | 426,762 | -0.15(-0.19%) |
Jul 24, 2019 | 76.50 | 78.03 | 76.47 | 77.84 | 489,438 | +0.88(+1.15%) |
Jul 23, 2019 | 76.33 | 77.01 | 75.89 | 76.95 | 425,152 | +1.33(+1.75%) |
Jul 22, 2019 | 75.81 | 76.11 | 75.33 | 75.63 | 439,741 | +0.25(+0.33%) |
Jul 19, 2019 | 75.15 | 76.10 | 74.85 | 75.38 | 556,158 | +0.86(+1.15%) |
Jul 18, 2019 | 75.21 | 75.63 | 73.06 | 74.52 | 1,403,007 | -1.66(-2.18%) |
Jul 17, 2019 | 78.55 | 78.55 | 76.16 | 76.18 | 666,728 | -2.77(-3.51%) |
Jul 16, 2019 | 78.02 | 79.39 | 77.92 | 78.95 | 597,419 | +0.51(+0.65%) |
Jul 15, 2019 | 79.37 | 79.59 | 77.69 | 78.44 | 566,858 | -0.81(-1.02%) |
Jul 12, 2019 | 76.93 | 79.40 | 76.93 | 79.25 | 491,200 | +2.15(+2.79%) |
Jul 11, 2019 | 76.36 | 77.16 | 75.66 | 77.10 | 589,634 | +0.78(+1.03%) |
Jul 10, 2019 | 77.51 | 78.07 | 76.29 | 76.32 | 539,034 | -0.46(-0.60%) |
Jul 09, 2019 | 75.98 | 76.86 | 74.96 | 76.78 | 503,894 | +0.11(+0.14%) |
Jul 08, 2019 | 76.30 | 77.46 | 76.30 | 76.67 | 419,744 | -0.01(-0.01%) |
Jul 05, 2019 | 76.12 | 76.68 | 75.06 | 76.68 | 444,492 | -0.13(-0.17%) |
Jul 03, 2019 | 76.86 | 76.95 | 76.21 | 76.81 | 273,842 | +0.39(+0.51%) |
Jul 02, 2019 | 76.56 | 76.87 | 75.88 | 76.42 | 577,355 | -0.46(-0.60%) |
Jul 01, 2019 | 78.02 | 78.71 | 76.47 | 76.88 | 713,914 | +0.02(+0.02%) |
Jun 28, 2019 | 76.24 | 77.02 | 76.02 | 76.86 | 923,309 | +0.88(+1.16%) |
Jun 27, 2019 | 75.65 | 76.15 | 75.21 | 75.98 | 595,868 | +0.86(+1.14%) |
Jun 26, 2019 | 75.81 | 75.91 | 74.85 | 75.12 | 453,306 | -0.46(-0.61%) |
Jun 25, 2019 | 76.32 | 76.58 | 75.10 | 75.58 | 613,262 | -0.64(-0.83%) |
Jun 24, 2019 | 76.02 | 76.57 | 75.41 | 76.22 | 629,863 | +0.52(+0.68%) |
Jun 21, 2019 | 75.45 | 76.58 | 74.65 | 75.70 | 762,001 | -0.14(-0.18%) |
Jun 20, 2019 | 74.49 | 76.08 | 73.89 | 75.84 | 667,432 | +2.20(+2.99%) |
Jun 19, 2019 | 74.51 | 74.57 | 73.03 | 73.64 | 602,203 | -0.83(-1.11%) |
Jun 18, 2019 | 73.65 | 75.77 | 73.39 | 74.47 | 949,160 | +1.34(+1.84%) |
Jun 17, 2019 | 73.37 | 73.66 | 72.89 | 73.12 | 414,630 | -0.23(-0.31%) |
Jun 14, 2019 | 73.71 | 73.71 | 72.39 | 73.35 | 344,557 | -0.44(-0.60%) |
Jun 13, 2019 | 72.85 | 73.85 | 72.45 | 73.80 | 409,870 | +1.23(+1.70%) |
Jun 12, 2019 | 72.13 | 72.80 | 71.45 | 72.56 | 371,866 | +0.58(+0.81%) |
Jun 11, 2019 | 73.45 | 73.79 | 71.49 | 71.98 | 453,509 | -0.84(-1.15%) |
Jun 10, 2019 | 71.61 | 73.13 | 71.39 | 72.82 | 454,177 | +1.69(+2.38%) |
Jun 07, 2019 | 71.04 | 71.45 | 70.41 | 71.13 | 357,049 | +0.74(+1.05%) |
Jun 06, 2019 | 70.35 | 70.92 | 69.80 | 70.39 | 558,038 | +0.15(+0.21%) |
Jun 05, 2019 | 69.25 | 70.43 | 68.45 | 70.24 | 821,997 | +1.35(+1.96%) |
Jun 04, 2019 | 67.54 | 69.04 | 67.54 | 68.89 | 1,131,561 | +2.62(+3.96%) |
Jun 03, 2019 | 65.48 | 66.80 | 65.35 | 66.26 | 1,109,815 | +0.73(+1.11%) |
May 31, 2019 | 65.83 | 67.09 | 65.32 | 65.54 | 1,043,448 | -3.63(-5.24%) |
May 30, 2019 | 69.13 | 70.70 | 68.89 | 69.16 | 502,598 | +0.02(+0.03%) |
May 29, 2019 | 69.15 | 69.70 | 68.80 | 69.15 | 383,900 | -0.29(-0.42%) |
May 28, 2019 | 69.74 | 70.19 | 69.42 | 69.44 | 429,946 | -0.19(-0.28%) |
May 24, 2019 | 70.14 | 70.32 | 69.50 | 69.63 | 478,926 | +0.41(+0.59%) |
May 23, 2019 | 69.29 | 70.23 | 68.84 | 69.23 | 839,109 | -1.26(-1.79%) |
May 22, 2019 | 70.48 | 70.90 | 70.08 | 70.49 | 640,657 | -0.27(-0.38%) |
May 21, 2019 | 69.97 | 71.02 | 69.97 | 70.76 | 357,559 | +1.53(+2.21%) |
May 20, 2019 | 68.52 | 69.65 | 68.52 | 69.23 | 421,838 | +0.21(+0.31%) |
May 17, 2019 | 69.38 | 70.37 | 68.84 | 69.02 | 454,594 | -1.67(-2.36%) |
May 16, 2019 | 70.78 | 71.71 | 70.48 | 70.68 | 571,257 | +0.19(+0.27%) |
May 15, 2019 | 69.98 | 71.13 | 69.47 | 70.49 | 507,040 | +0.28(+0.39%) |
May 14, 2019 | 69.15 | 70.67 | 68.77 | 70.21 | 510,206 | +1.18(+1.71%) |
May 13, 2019 | 69.81 | 69.85 | 68.34 | 69.03 | 542,467 | -2.55(-3.56%) |
May 10, 2019 | 72.37 | 72.64 | 69.65 | 71.58 | 1,032,644 | -1.15(-1.58%) |
May 09, 2019 | 71.06 | 73.06 | 70.69 | 72.73 | 654,174 | +0.85(+1.19%) |
May 08, 2019 | 71.69 | 72.43 | 71.22 | 71.87 | 940,772 | +0.18(+0.26%) |
May 07, 2019 | 73.39 | 73.47 | 70.85 | 71.69 | 1,135,654 | -2.65(-3.57%) |
May 06, 2019 | 72.33 | 74.59 | 72.16 | 74.34 | 704,297 | -0.09(-0.12%) |
May 03, 2019 | 73.12 | 74.74 | 73.08 | 74.43 | 804,269 | +1.88(+2.59%) |
May 02, 2019 | 73.83 | 73.93 | 72.27 | 72.55 | 802,636 | -1.54(-2.08%) |
May 01, 2019 | 75.41 | 77.85 | 73.91 | 74.09 | 1,318,496 | -1.67(-2.20%) |
Apr 30, 2019 | 74.13 | 75.92 | 72.19 | 75.76 | 1,137,158 | +1.88(+2.55%) |
Apr 29, 2019 | 73.64 | 74.24 | 73.19 | 73.88 | 558,483 | +0.47(+0.64%) |
Apr 26, 2019 | 72.23 | 73.49 | 71.83 | 73.42 | 353,189 | +1.39(+1.94%) |
Apr 25, 2019 | 73.60 | 73.60 | 71.63 | 72.02 | 415,410 | -2.02(-2.73%) |
Apr 24, 2019 | 74.49 | 74.73 | 73.83 | 74.04 | 309,989 | -0.51(-0.69%) |
Apr 23, 2019 | 74.87 | 75.16 | 74.15 | 74.55 | 549,367 | -0.42(-0.56%) |
Apr 22, 2019 | 74.80 | 75.39 | 74.55 | 74.98 | 386,082 | -0.28(-0.38%) |
Apr 18, 2019 | 75.05 | 75.68 | 74.74 | 75.26 | 515,940 | +0.59(+0.79%) |
Apr 17, 2019 | 75.04 | 75.04 | 74.17 | 74.67 | 583,990 | -0.29(-0.39%) |
Apr 16, 2019 | 73.66 | 75.06 | 73.48 | 74.97 | 371,052 | +1.53(+2.09%) |
Apr 15, 2019 | 73.73 | 73.89 | 72.76 | 73.43 | 420,411 | -0.13(-0.17%) |
Apr 12, 2019 | 73.47 | 73.87 | 72.76 | 73.56 | 524,225 | +0.58(+0.79%) |
Apr 11, 2019 | 71.87 | 73.04 | 71.87 | 72.98 | 391,181 | +1.12(+1.56%) |
Apr 10, 2019 | 71.79 | 72.26 | 71.52 | 71.87 | 548,313 | +0.38(+0.53%) |
Apr 09, 2019 | 72.39 | 72.44 | 71.33 | 71.49 | 455,797 | -1.43(-1.96%) |
Apr 08, 2019 | 72.34 | 73.07 | 71.94 | 72.92 | 489,213 | +0.15(+0.20%) |
Apr 05, 2019 | 72.51 | 73.17 | 72.33 | 72.77 | 453,587 | +0.28(+0.39%) |
Apr 04, 2019 | 71.99 | 72.96 | 71.53 | 72.49 | 537,776 | +0.38(+0.52%) |
Apr 03, 2019 | 71.18 | 72.68 | 70.96 | 72.11 | 1,052,084 | +1.52(+2.16%) |
Apr 02, 2019 | 70.77 | 70.84 | 70.17 | 70.59 | 317,411 | -0.12(-0.17%) |
Apr 01, 2019 | 69.46 | 70.84 | 69.46 | 70.71 | 535,242 | +1.79(+2.60%) |
Mar 29, 2019 | 68.36 | 69.09 | 68.20 | 68.92 | 502,532 | +1.27(+1.87%) |
Mar 28, 2019 | 67.32 | 68.04 | 66.57 | 67.65 | 1,066,788 | +0.54(+0.81%) |
Mar 27, 2019 | 67.90 | 68.30 | 66.82 | 67.11 | 747,583 | -0.78(-1.15%) |
Mar 26, 2019 | 68.04 | 68.90 | 67.15 | 67.89 | 560,362 | +0.40(+0.60%) |
Mar 25, 2019 | 66.51 | 68.16 | 66.26 | 67.49 | 528,724 | +1.09(+1.64%) |
Mar 22, 2019 | 68.54 | 68.64 | 66.05 | 66.40 | 507,873 | -2.75(-3.98%) |
Mar 21, 2019 | 67.48 | 69.43 | 67.48 | 69.15 | 590,741 | +1.28(+1.88%) |
Mar 20, 2019 | 68.89 | 68.89 | 67.48 | 67.88 | 565,236 | -1.38(-1.99%) |
Mar 19, 2019 | 70.63 | 70.91 | 69.01 | 69.25 | 405,008 | -0.75(-1.07%) |
Mar 18, 2019 | 69.22 | 70.05 | 69.07 | 70.00 | 571,663 | +0.97(+1.41%) |
Mar 15, 2019 | 69.72 | 70.43 | 68.92 | 69.03 | 1,169,668 | -0.52(-0.75%) |
Mar 14, 2019 | 69.92 | 70.09 | 68.30 | 69.55 | 912,108 | -0.59(-0.84%) |
Mar 13, 2019 | 71.13 | 71.47 | 69.87 | 70.14 | 899,902 | -0.90(-1.27%) |
Mar 12, 2019 | 72.11 | 72.36 | 70.63 | 71.04 | 754,073 | -0.97(-1.35%) |
Mar 11, 2019 | 71.08 | 72.06 | 70.38 | 72.01 | 422,577 | +0.79(+1.11%) |
Mar 08, 2019 | 70.65 | 71.26 | 70.31 | 71.22 | 349,156 | -0.17(-0.24%) |
Mar 07, 2019 | 71.25 | 71.53 | 69.96 | 71.40 | 626,070 | -0.07(-0.10%) |
Mar 06, 2019 | 72.81 | 73.00 | 70.82 | 71.47 | 1,032,406 | -1.42(-1.95%) |
Mar 05, 2019 | 73.03 | 73.73 | 72.81 | 72.89 | 876,678 | -0.34(-0.46%) |
Mar 04, 2019 | 72.99 | 73.87 | 72.42 | 73.23 | 767,147 | +0.49(+0.67%) |