Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 69.01 | 69.12 | 68.96 | 68.96 | 9,361 | +0.21(+0.30%) |
Dec 30, 2019 | 68.76 | 68.83 | 68.72 | 68.75 | 28,785 | +0.16(+0.23%) |
Dec 27, 2019 | 68.49 | 68.67 | 68.40 | 68.59 | 17,908 | +0.30(+0.44%) |
Dec 26, 2019 | 68.08 | 68.29 | 68.08 | 68.29 | 12,355 | +0.23(+0.33%) |
Dec 24, 2019 | 67.99 | 68.09 | 67.99 | 68.07 | 12,515 | +0.05(+0.07%) |
Dec 23, 2019 | 67.97 | 68.06 | 67.91 | 68.02 | 35,627 | +0.19(+0.28%) |
Dec 20, 2019 | 67.82 | 67.86 | 67.81 | 67.83 | 21,266 | +0.14(+0.21%) |
Dec 19, 2019 | 67.55 | 67.69 | 67.53 | 67.69 | 5,979 | +0.37(+0.55%) |
Dec 18, 2019 | 67.35 | 67.47 | 67.32 | 67.32 | 57,354 | +0.03(+0.04%) |
Dec 17, 2019 | 67.29 | 67.34 | 67.24 | 67.29 | 9,454 | -0.39(-0.58%) |
Dec 16, 2019 | 67.70 | 67.73 | 67.68 | 67.68 | 5,574 | +0.17(+0.25%) |
Dec 13, 2019 | 67.50 | 67.53 | 67.47 | 67.51 | 2,035 | -0.40(-0.59%) |
Dec 12, 2019 | 67.68 | 67.91 | 67.68 | 67.91 | 9,466 | +0.29(+0.43%) |
Dec 11, 2019 | 67.22 | 67.68 | 67.22 | 67.61 | 14,665 | +0.69(+1.03%) |
Dec 10, 2019 | 66.87 | 66.97 | 66.86 | 66.93 | 5,354 | -0.20(-0.29%) |
Dec 09, 2019 | 67.02 | 67.15 | 67.02 | 67.12 | 5,776 | -0.10(-0.16%) |
Dec 06, 2019 | 67.22 | 67.28 | 67.07 | 67.23 | 4,985 | +0.07(+0.11%) |
Dec 05, 2019 | 67.03 | 67.18 | 67.03 | 67.16 | 17,575 | -0.20(-0.30%) |
Dec 04, 2019 | 67.25 | 67.36 | 67.24 | 67.36 | 12,059 | +0.11(+0.16%) |
Dec 03, 2019 | 67.25 | 67.31 | 67.18 | 67.25 | 27,441 | +0.17(+0.25%) |
Dec 02, 2019 | 66.83 | 67.09 | 66.62 | 67.08 | 51,575 | +0.61(+0.92%) |
Nov 29, 2019 | 66.52 | 66.52 | 66.39 | 66.47 | 2,950 | -0.13(-0.20%) |
Nov 27, 2019 | 66.62 | 66.65 | 66.60 | 66.60 | 4,070 | -0.11(-0.17%) |
Nov 26, 2019 | 66.71 | 66.72 | 66.59 | 66.72 | 4,951 | +0.12(+0.18%) |
Nov 25, 2019 | 66.68 | 66.68 | 66.53 | 66.59 | 2,475 | -0.12(-0.19%) |
Nov 22, 2019 | 66.73 | 66.73 | 66.66 | 66.72 | 2,950 | +0.04(+0.06%) |
Nov 21, 2019 | 66.84 | 66.85 | 66.67 | 66.68 | 2,342 | -0.12(-0.18%) |
Nov 20, 2019 | 67.02 | 67.02 | 66.74 | 66.80 | 4,653 | -0.29(-0.43%) |
Nov 19, 2019 | 67.02 | 67.12 | 67.02 | 67.09 | 9,223 | +0.12(+0.19%) |
Nov 18, 2019 | 66.95 | 67.02 | 66.85 | 66.96 | 14,570 | -0.04(-0.06%) |
Nov 15, 2019 | 66.88 | 67.00 | 66.88 | 67.00 | 3,052 | +0.29(+0.44%) |
Nov 14, 2019 | 66.67 | 66.71 | 66.56 | 66.71 | 26,943 | -0.50(-0.74%) |
Nov 13, 2019 | 67.11 | 67.21 | 67.08 | 67.21 | 11,329 | -0.03(-0.04%) |
Nov 12, 2019 | 67.31 | 67.31 | 67.19 | 67.23 | 27,018 | -0.13(-0.19%) |
Nov 11, 2019 | 67.43 | 67.43 | 67.30 | 67.36 | 11,065 | -0.02(-0.04%) |
Nov 08, 2019 | 67.37 | 67.40 | 67.32 | 67.38 | 4,070 | -0.41(-0.60%) |
Nov 07, 2019 | 67.71 | 67.89 | 67.69 | 67.79 | 5,432 | +0.17(+0.25%) |
Nov 06, 2019 | 67.78 | 67.78 | 67.51 | 67.62 | 3,672 | -0.17(-0.25%) |
Nov 05, 2019 | 67.82 | 67.84 | 67.66 | 67.79 | 26,445 | +0.16(+0.23%) |
Nov 04, 2019 | 67.85 | 67.85 | 67.59 | 67.63 | 14,796 | -0.31(-0.46%) |
Nov 01, 2019 | 67.82 | 68.01 | 67.80 | 67.95 | 22,487 | +0.19(+0.28%) |
Oct 31, 2019 | 67.91 | 67.91 | 67.66 | 67.76 | 13,399 | +0.02(+0.02%) |
Oct 30, 2019 | 67.43 | 67.77 | 67.39 | 67.74 | 18,791 | +0.28(+0.42%) |
Oct 29, 2019 | 67.31 | 67.52 | 67.31 | 67.46 | 36,457 | +0.23(+0.34%) |
Oct 28, 2019 | 67.02 | 67.25 | 67.02 | 67.23 | 17,306 | +0.18(+0.27%) |
Oct 25, 2019 | 67.02 | 67.15 | 67.02 | 67.05 | 2,951 | +0.03(+0.04%) |
Oct 24, 2019 | 67.23 | 67.23 | 66.99 | 67.02 | 3,848 | -0.35(-0.52%) |
Oct 23, 2019 | 67.34 | 67.37 | 67.22 | 67.37 | 23,858 | -0.05(-0.07%) |
Oct 22, 2019 | 67.45 | 67.50 | 67.38 | 67.42 | 9,331 | -0.08(-0.11%) |
Oct 21, 2019 | 67.48 | 67.56 | 67.42 | 67.49 | 14,176 | +0.14(+0.21%) |
Oct 18, 2019 | 67.27 | 67.36 | 67.22 | 67.35 | 10,379 | +0.25(+0.37%) |
Oct 17, 2019 | 67.05 | 67.11 | 66.98 | 67.11 | 10,196 | +0.66(+0.99%) |
Oct 16, 2019 | 66.14 | 66.45 | 66.09 | 66.45 | 9,621 | +0.09(+0.13%) |
Oct 15, 2019 | 66.26 | 66.45 | 66.26 | 66.36 | 2,644 | -0.22(-0.32%) |
Oct 14, 2019 | 66.46 | 66.58 | 66.39 | 66.58 | 914 | -0.19(-0.28%) |
Oct 11, 2019 | 66.72 | 66.89 | 66.72 | 66.76 | 11,397 | +0.31(+0.47%) |
Oct 10, 2019 | 66.35 | 66.56 | 66.35 | 66.45 | 3,038 | +0.35(+0.54%) |
Oct 09, 2019 | 66.19 | 66.22 | 66.10 | 66.10 | 14,234 | -0.03(-0.04%) |
Oct 08, 2019 | 66.22 | 66.23 | 66.07 | 66.13 | 18,229 | -0.01(-0.02%) |
Oct 07, 2019 | 66.30 | 66.33 | 66.13 | 66.14 | 9,698 | -0.38(-0.57%) |
Oct 04, 2019 | 66.45 | 66.55 | 66.45 | 66.52 | 5,596 | +0.27(+0.40%) |
Oct 03, 2019 | 65.98 | 66.33 | 65.98 | 66.25 | 44,488 | +0.36(+0.55%) |
Oct 02, 2019 | 65.76 | 65.89 | 65.73 | 65.89 | 8,348 | +0.01(+0.01%) |
Oct 01, 2019 | 65.71 | 65.88 | 65.63 | 65.88 | 14,696 | -0.46(-0.70%) |
Sep 30, 2019 | 66.39 | 66.44 | 66.33 | 66.34 | 3,443 | -0.11(-0.16%) |
Sep 27, 2019 | 66.49 | 66.56 | 66.41 | 66.45 | 2,035 | +0.10(+0.15%) |
Sep 26, 2019 | 66.59 | 66.59 | 66.34 | 66.35 | 6,844 | +0.02(+0.03%) |
Sep 25, 2019 | 66.38 | 66.39 | 66.25 | 66.33 | 5,496 | -0.48(-0.72%) |
Sep 24, 2019 | 66.57 | 66.83 | 66.57 | 66.81 | 4,828 | +0.23(+0.34%) |
Sep 23, 2019 | 66.51 | 66.60 | 66.50 | 66.59 | 19,084 | +0.12(+0.18%) |
Sep 20, 2019 | 66.64 | 66.64 | 66.44 | 66.47 | 15,060 | -0.30(-0.46%) |
Sep 19, 2019 | 66.81 | 66.88 | 66.76 | 66.77 | 6,450 | -0.32(-0.48%) |
Sep 18, 2019 | 67.20 | 67.25 | 67.00 | 67.10 | 6,251 | -0.39(-0.58%) |
Sep 17, 2019 | 67.18 | 67.51 | 67.18 | 67.49 | 32,056 | +0.02(+0.03%) |
Sep 16, 2019 | 67.37 | 67.48 | 67.33 | 67.47 | 3,163 | -0.13(-0.20%) |
Sep 13, 2019 | 67.58 | 67.69 | 67.58 | 67.61 | 3,968 | +0.18(+0.27%) |
Sep 12, 2019 | 67.50 | 67.71 | 67.40 | 67.42 | 12,154 | +0.02(+0.03%) |
Sep 11, 2019 | 67.40 | 67.43 | 67.36 | 67.40 | 4,899 | -0.00(-0.00%) |
Sep 10, 2019 | 67.40 | 67.44 | 67.30 | 67.40 | 3,771 | +0.00(+0.00%) |
Sep 09, 2019 | 67.50 | 67.54 | 67.40 | 67.40 | 17,800 | +0.16(+0.23%) |
Sep 06, 2019 | 67.28 | 67.40 | 67.25 | 67.25 | 26,661 | +0.24(+0.35%) |
Sep 05, 2019 | 66.99 | 67.10 | 66.90 | 67.01 | 46,202 | +0.25(+0.37%) |
Sep 04, 2019 | 66.61 | 66.81 | 66.61 | 66.76 | 9,491 | +0.41(+0.62%) |
Sep 03, 2019 | 66.14 | 66.44 | 66.14 | 66.35 | 28,744 | +0.15(+0.22%) |
Aug 30, 2019 | 66.08 | 66.20 | 66.07 | 66.20 | 4,681 | +0.12(+0.18%) |
Aug 29, 2019 | 66.28 | 66.28 | 66.09 | 66.09 | 5,786 | -0.12(-0.18%) |
Aug 28, 2019 | 66.33 | 66.33 | 66.19 | 66.20 | 5,250 | -0.12(-0.18%) |
Aug 27, 2019 | 66.36 | 66.42 | 66.32 | 66.32 | 4,046 | -0.21(-0.31%) |
Aug 26, 2019 | 66.39 | 66.68 | 66.39 | 66.53 | 10,419 | +0.19(+0.28%) |
Aug 23, 2019 | 66.32 | 66.50 | 66.28 | 66.34 | 8,649 | -0.09(-0.13%) |
Aug 22, 2019 | 66.48 | 66.57 | 66.36 | 66.43 | 15,377 | -0.19(-0.28%) |
Aug 21, 2019 | 66.76 | 66.79 | 66.59 | 66.62 | 16,330 | -0.01(-0.01%) |
Aug 20, 2019 | 66.52 | 66.66 | 66.52 | 66.63 | 10,559 | +0.19(+0.28%) |
Aug 19, 2019 | 66.58 | 66.60 | 66.44 | 66.44 | 17,035 | -0.22(-0.32%) |
Aug 16, 2019 | 66.55 | 66.73 | 66.55 | 66.66 | 7,225 | +0.03(+0.04%) |
Aug 15, 2019 | 66.63 | 66.68 | 66.58 | 66.63 | 5,571 | +0.31(+0.47%) |
Aug 14, 2019 | 66.32 | 66.35 | 66.22 | 66.31 | 9,619 | -0.47(-0.70%) |
Aug 13, 2019 | 66.41 | 66.95 | 66.41 | 66.78 | 4,762 | +0.40(+0.60%) |
Aug 12, 2019 | 66.30 | 66.44 | 66.30 | 66.38 | 8,162 | -0.28(-0.42%) |
Aug 09, 2019 | 66.93 | 66.95 | 66.66 | 66.66 | 12,109 | -0.23(-0.35%) |
Aug 08, 2019 | 66.63 | 66.97 | 66.63 | 66.89 | 21,764 | +0.44(+0.66%) |
Aug 07, 2019 | 66.15 | 66.47 | 66.10 | 66.45 | 18,814 | +0.03(+0.04%) |
Aug 06, 2019 | 66.72 | 66.72 | 66.38 | 66.43 | 18,558 | -0.02(-0.04%) |
Aug 05, 2019 | 66.47 | 66.63 | 66.44 | 66.45 | 31,045 | -0.33(-0.49%) |
Aug 02, 2019 | 66.64 | 66.87 | 66.61 | 66.78 | 58,818 | -0.06(-0.10%) |
Aug 01, 2019 | 67.33 | 67.48 | 66.80 | 66.84 | 20,041 | -0.36(-0.54%) |
Jul 31, 2019 | 67.65 | 67.73 | 67.14 | 67.21 | 27,902 | -0.34(-0.50%) |
Jul 30, 2019 | 67.63 | 67.63 | 67.49 | 67.54 | 22,286 | -0.26(-0.38%) |
Jul 29, 2019 | 67.85 | 67.88 | 67.79 | 67.80 | 15,091 | -0.08(-0.11%) |
Jul 26, 2019 | 67.99 | 68.00 | 67.86 | 67.88 | 19,949 | -0.41(-0.61%) |
Jul 25, 2019 | 68.36 | 68.40 | 68.23 | 68.29 | 11,701 | -0.27(-0.39%) |
Jul 24, 2019 | 68.67 | 68.67 | 68.52 | 68.56 | 5,143 | -0.26(-0.38%) |
Jul 23, 2019 | 68.87 | 68.94 | 68.75 | 68.82 | 16,737 | -0.25(-0.36%) |
Jul 22, 2019 | 69.32 | 69.32 | 69.07 | 69.07 | 62,497 | -0.15(-0.21%) |
Jul 19, 2019 | 69.35 | 69.36 | 69.17 | 69.21 | 18,830 | -0.26(-0.37%) |
Jul 18, 2019 | 69.15 | 69.51 | 69.15 | 69.47 | 10,923 | +0.58(+0.84%) |
Jul 17, 2019 | 68.77 | 69.02 | 68.74 | 68.89 | 17,659 | -0.03(-0.04%) |
Jul 16, 2019 | 69.18 | 69.18 | 68.90 | 68.92 | 9,484 | -0.24(-0.34%) |
Jul 15, 2019 | 69.09 | 69.16 | 69.07 | 69.16 | 10,821 | +0.19(+0.27%) |
Jul 12, 2019 | 68.68 | 68.99 | 68.68 | 68.97 | 16,489 | +0.40(+0.58%) |
Jul 11, 2019 | 68.56 | 68.59 | 68.54 | 68.57 | 6,921 | +0.20(+0.29%) |
Jul 10, 2019 | 68.34 | 68.46 | 68.32 | 68.37 | 4,043 | +0.28(+0.40%) |
Jul 09, 2019 | 68.17 | 68.17 | 68.03 | 68.09 | 12,892 | -0.41(-0.60%) |
Jul 08, 2019 | 68.53 | 68.53 | 68.50 | 68.50 | 694 | -0.08(-0.12%) |
Jul 05, 2019 | 68.63 | 68.65 | 68.46 | 68.59 | 5,292 | -0.60(-0.87%) |
Jul 03, 2019 | 69.00 | 69.19 | 69.00 | 69.19 | 22,188 | +0.58(+0.84%) |
Jul 02, 2019 | 68.75 | 68.75 | 68.61 | 68.61 | 12,145 | +0.23(+0.33%) |
Jul 01, 2019 | 68.70 | 68.70 | 68.35 | 68.38 | 23,353 | -0.57(-0.83%) |
Jun 28, 2019 | 68.92 | 68.95 | 68.86 | 68.95 | 1,629 | +0.16(+0.24%) |
Jun 27, 2019 | 68.75 | 68.82 | 68.73 | 68.79 | 6,477 | +0.12(+0.17%) |
Jun 26, 2019 | 68.54 | 68.67 | 68.54 | 68.67 | 1,188 | +0.30(+0.44%) |
Jun 25, 2019 | 68.47 | 68.54 | 68.29 | 68.37 | 5,568 | -0.05(-0.08%) |
Jun 24, 2019 | 68.32 | 68.44 | 68.25 | 68.42 | 14,389 | +0.35(+0.52%) |
Jun 21, 2019 | 67.80 | 68.09 | 67.80 | 68.07 | 6,516 | +0.10(+0.14%) |
Jun 20, 2019 | 68.07 | 68.08 | 67.89 | 67.97 | 20,177 | +0.43(+0.64%) |
Jun 19, 2019 | 67.43 | 67.76 | 67.39 | 67.54 | 3,930 | +0.05(+0.07%) |
Jun 18, 2019 | 67.31 | 67.51 | 67.29 | 67.49 | 19,086 | +0.18(+0.26%) |
Jun 17, 2019 | 67.44 | 67.44 | 67.30 | 67.31 | 4,350 | -0.16(-0.23%) |
Jun 14, 2019 | 67.61 | 67.61 | 67.32 | 67.47 | 116,282 | -0.42(-0.62%) |
Jun 13, 2019 | 67.88 | 67.89 | 67.83 | 67.89 | 14,903 | -0.14(-0.20%) |
Jun 12, 2019 | 68.22 | 68.22 | 68.03 | 68.03 | 3,093 | -0.29(-0.42%) |
Jun 11, 2019 | 68.27 | 68.32 | 68.26 | 68.32 | 5,842 | +0.03(+0.05%) |
Jun 10, 2019 | 68.35 | 68.41 | 68.28 | 68.28 | 8,224 | -0.40(-0.58%) |
Jun 07, 2019 | 68.75 | 68.88 | 68.68 | 68.69 | 3,869 | +0.13(+0.18%) |
Jun 06, 2019 | 68.55 | 68.65 | 68.53 | 68.56 | 6,838 | +0.10(+0.14%) |
Jun 05, 2019 | 68.74 | 68.76 | 68.43 | 68.46 | 22,213 | -0.26(-0.38%) |
Jun 04, 2019 | 68.44 | 68.81 | 68.44 | 68.72 | 4,273 | +0.25(+0.37%) |
Jun 03, 2019 | 68.19 | 68.57 | 68.19 | 68.47 | 8,228 | +0.34(+0.50%) |
May 31, 2019 | 67.91 | 68.16 | 67.91 | 68.13 | 7,539 | +0.23(+0.33%) |
May 30, 2019 | 67.79 | 67.90 | 67.79 | 67.90 | 5,839 | +0.06(+0.09%) |
May 29, 2019 | 67.87 | 67.88 | 67.78 | 67.84 | 4,663 | -0.17(-0.25%) |
May 28, 2019 | 68.07 | 68.07 | 67.93 | 68.01 | 4,340 | +0.01(+0.01%) |
May 24, 2019 | 67.91 | 68.00 | 67.85 | 68.00 | 3,158 | +0.27(+0.41%) |
May 23, 2019 | 67.55 | 67.73 | 67.52 | 67.73 | 3,726 | +0.20(+0.29%) |
May 22, 2019 | 67.48 | 67.59 | 67.45 | 67.53 | 9,891 | -0.04(-0.06%) |
May 21, 2019 | 67.50 | 67.58 | 67.44 | 67.57 | 10,241 | -0.26(-0.38%) |
May 20, 2019 | 67.83 | 67.92 | 67.74 | 67.83 | 8,836 | +0.42(+0.63%) |
May 17, 2019 | 67.48 | 67.53 | 67.40 | 67.40 | 6,316 | -0.19(-0.28%) |
May 16, 2019 | 67.78 | 67.83 | 67.58 | 67.59 | 21,413 | -0.33(-0.48%) |
May 15, 2019 | 67.98 | 68.04 | 67.92 | 67.92 | 9,134 | -0.24(-0.35%) |
May 14, 2019 | 68.14 | 68.22 | 68.09 | 68.16 | 9,986 | -0.05(-0.07%) |
May 13, 2019 | 68.38 | 68.39 | 68.17 | 68.21 | 13,038 | -0.53(-0.77%) |
May 10, 2019 | 68.67 | 68.76 | 68.64 | 68.74 | 5,909 | +0.12(+0.17%) |
May 09, 2019 | 68.39 | 68.65 | 68.34 | 68.62 | 5,958 | +0.07(+0.10%) |
May 08, 2019 | 68.76 | 68.76 | 68.55 | 68.55 | 3,128 | -0.23(-0.33%) |
May 07, 2019 | 68.74 | 68.78 | 68.68 | 68.78 | 10,494 | +0.06(+0.09%) |
May 06, 2019 | 68.52 | 68.72 | 68.52 | 68.72 | 7,133 | -0.13(-0.19%) |
May 03, 2019 | 68.81 | 68.96 | 68.78 | 68.85 | 12,225 | +0.13(+0.19%) |
May 02, 2019 | 68.76 | 68.77 | 68.71 | 68.71 | 4,144 | -0.06(-0.09%) |
May 01, 2019 | 69.04 | 69.31 | 68.78 | 68.78 | 75,658 | -0.36(-0.52%) |
Apr 30, 2019 | 69.09 | 69.19 | 69.06 | 69.14 | 2,316 | -0.12(-0.18%) |
Apr 29, 2019 | 69.21 | 69.26 | 69.19 | 69.26 | 2,265 | +0.21(+0.30%) |
Apr 26, 2019 | 69.13 | 69.14 | 69.05 | 69.05 | 6,729 | +0.28(+0.40%) |
Apr 25, 2019 | 68.75 | 68.83 | 68.75 | 68.78 | 3,939 | +0.03(+0.04%) |
Apr 24, 2019 | 69.03 | 69.03 | 68.75 | 68.75 | 18,320 | -0.96(-1.38%) |
Apr 23, 2019 | 69.64 | 69.71 | 69.51 | 69.71 | 21,436 | -0.26(-0.38%) |
Apr 22, 2019 | 70.00 | 70.03 | 69.97 | 69.97 | 7,190 | -0.15(-0.22%) |
Apr 18, 2019 | 70.27 | 70.27 | 70.06 | 70.13 | 2,854 | -0.23(-0.32%) |
Apr 17, 2019 | 70.48 | 70.48 | 70.27 | 70.35 | 1,547 | -0.01(-0.01%) |
Apr 16, 2019 | 70.33 | 70.40 | 70.31 | 70.36 | 4,373 | +0.02(+0.02%) |
Apr 15, 2019 | 70.36 | 70.42 | 70.33 | 70.35 | 6,265 | -0.01(-0.01%) |
Apr 12, 2019 | 70.41 | 70.51 | 70.35 | 70.35 | 7,238 | +0.47(+0.67%) |
Apr 11, 2019 | 70.05 | 70.05 | 69.78 | 69.88 | 3,256 | -0.42(-0.60%) |
Apr 10, 2019 | 69.99 | 70.36 | 69.99 | 70.31 | 6,531 | +0.40(+0.58%) |
Apr 09, 2019 | 70.06 | 70.06 | 69.85 | 69.90 | 10,376 | -0.02(-0.03%) |
Apr 08, 2019 | 69.90 | 69.92 | 69.84 | 69.92 | 5,230 | +0.25(+0.37%) |
Apr 05, 2019 | 69.62 | 69.71 | 69.50 | 69.67 | 34,562 | -0.15(-0.22%) |
Apr 04, 2019 | 69.60 | 69.82 | 69.60 | 69.82 | 4,398 | +0.02(+0.03%) |
Apr 03, 2019 | 69.81 | 69.91 | 69.71 | 69.80 | 37,249 | +0.49(+0.71%) |
Apr 02, 2019 | 69.32 | 69.37 | 69.17 | 69.31 | 7,515 | -0.46(-0.66%) |
Apr 01, 2019 | 69.88 | 69.88 | 69.71 | 69.77 | 11,818 | +0.20(+0.28%) |
Mar 29, 2019 | 69.54 | 69.64 | 69.45 | 69.57 | 18,262 | +0.20(+0.29%) |
Mar 28, 2019 | 69.38 | 69.38 | 69.25 | 69.37 | 3,721 | -0.11(-0.17%) |
Mar 27, 2019 | 69.50 | 69.50 | 69.34 | 69.48 | 4,579 | -0.52(-0.74%) |
Mar 26, 2019 | 69.92 | 70.06 | 69.92 | 70.00 | 19,171 | +0.26(+0.38%) |
Mar 25, 2019 | 69.69 | 69.79 | 69.54 | 69.74 | 7,581 | +0.31(+0.45%) |
Mar 22, 2019 | 69.64 | 69.64 | 69.40 | 69.42 | 3,876 | -0.29(-0.42%) |
Mar 21, 2019 | 69.84 | 69.87 | 69.51 | 69.72 | 7,410 | -0.14(-0.20%) |
Mar 20, 2019 | 69.60 | 70.06 | 69.48 | 69.85 | 23,166 | +0.31(+0.45%) |
Mar 19, 2019 | 69.60 | 69.66 | 69.49 | 69.54 | 6,429 | -0.06(-0.08%) |
Mar 18, 2019 | 69.51 | 69.65 | 69.43 | 69.60 | 28,468 | +0.16(+0.24%) |
Mar 15, 2019 | 69.45 | 69.53 | 69.31 | 69.44 | 7,345 | +0.17(+0.24%) |
Mar 14, 2019 | 69.08 | 69.29 | 69.08 | 69.27 | 4,839 | -0.26(-0.38%) |
Mar 13, 2019 | 69.30 | 69.53 | 69.30 | 69.53 | 2,577 | +0.09(+0.13%) |
Mar 12, 2019 | 69.44 | 69.48 | 69.38 | 69.44 | 3,051 | +0.22(+0.31%) |
Mar 11, 2019 | 69.13 | 69.32 | 69.13 | 69.23 | 7,845 | +0.17(+0.24%) |
Mar 08, 2019 | 68.97 | 69.12 | 68.97 | 69.06 | 3,876 | +0.37(+0.54%) |
Mar 07, 2019 | 68.89 | 68.91 | 68.65 | 68.69 | 19,567 | -0.18(-0.26%) |
Mar 06, 2019 | 68.94 | 69.19 | 68.81 | 68.86 | 31,124 | -0.53(-0.76%) |
Mar 05, 2019 | 69.21 | 69.44 | 69.21 | 69.39 | 6,722 | -0.05(-0.07%) |
Mar 04, 2019 | 69.39 | 69.48 | 69.34 | 69.44 | 34,216 | +0.06(+0.08%) |
Mar 01, 2019 | 69.62 | 69.62 | 69.26 | 69.38 | 125,900 | -0.17(-0.25%) |
Feb 28, 2019 | 69.80 | 69.80 | 69.47 | 69.56 | 8,374 | -0.43(-0.62%) |
Feb 27, 2019 | 70.07 | 70.07 | 69.86 | 69.99 | 1,817 | -0.47(-0.67%) |
Feb 26, 2019 | 70.15 | 70.50 | 70.12 | 70.46 | 6,075 | +0.18(+0.25%) |
Feb 25, 2019 | 70.29 | 70.38 | 70.23 | 70.28 | 5,236 | +0.40(+0.57%) |
Feb 22, 2019 | 69.84 | 70.03 | 69.84 | 69.88 | 5,819 | +0.31(+0.45%) |
Feb 21, 2019 | 69.67 | 69.70 | 69.30 | 69.57 | 25,867 | -0.64(-0.91%) |
Feb 20, 2019 | 70.20 | 70.37 | 70.09 | 70.20 | 7,902 | -0.04(-0.06%) |
Feb 19, 2019 | 69.79 | 70.31 | 69.79 | 70.24 | 24,144 | +0.31(+0.45%) |
Feb 15, 2019 | 69.78 | 70.01 | 69.77 | 69.93 | 14,907 | +0.36(+0.52%) |
Feb 14, 2019 | 69.68 | 69.68 | 69.39 | 69.57 | 8,223 | +0.12(+0.17%) |
Feb 13, 2019 | 69.68 | 69.68 | 69.45 | 69.45 | 5,561 | -0.12(-0.17%) |
Feb 12, 2019 | 69.59 | 69.59 | 69.39 | 69.57 | 12,297 | +0.34(+0.50%) |
Feb 11, 2019 | 69.16 | 69.30 | 69.15 | 69.22 | 17,231 | -0.21(-0.30%) |
Feb 08, 2019 | 69.52 | 69.54 | 69.40 | 69.43 | 5,309 | -0.16(-0.23%) |
Feb 07, 2019 | 69.64 | 69.65 | 69.49 | 69.59 | 24,649 | -0.14(-0.20%) |
Feb 06, 2019 | 69.82 | 69.93 | 69.57 | 69.72 | 14,570 | -1.11(-1.56%) |
Feb 05, 2019 | 70.92 | 70.92 | 70.72 | 70.83 | 42,827 | +0.08(+0.11%) |
Feb 04, 2019 | 70.71 | 70.78 | 70.53 | 70.75 | 37,858 | -0.24(-0.34%) |
Feb 01, 2019 | 71.17 | 71.17 | 70.92 | 71.00 | 6,330 | -0.18(-0.26%) |
Jan 31, 2019 | 71.13 | 71.37 | 71.10 | 71.18 | 10,040 | +0.21(+0.29%) |
Jan 30, 2019 | 70.27 | 71.16 | 70.27 | 70.97 | 92,422 | +0.96(+1.37%) |
Jan 29, 2019 | 69.99 | 70.02 | 69.97 | 70.02 | 4,669 | -0.15(-0.21%) |
Jan 28, 2019 | 70.21 | 70.21 | 70.13 | 70.16 | 9,830 | -0.12(-0.17%) |
Jan 25, 2019 | 70.07 | 70.32 | 70.05 | 70.28 | 14,817 | +0.83(+1.20%) |
Jan 24, 2019 | 69.59 | 69.59 | 69.32 | 69.45 | 12,359 | -0.47(-0.67%) |
Jan 23, 2019 | 69.74 | 69.94 | 69.74 | 69.92 | 20,003 | +0.25(+0.37%) |
Jan 22, 2019 | 69.85 | 69.91 | 69.66 | 69.66 | 9,481 | -0.51(-0.73%) |
Jan 18, 2019 | 70.31 | 70.38 | 70.12 | 70.17 | 27,489 | -0.26(-0.38%) |
Jan 17, 2019 | 70.10 | 70.64 | 70.10 | 70.44 | 24,520 | +0.24(+0.35%) |
Jan 16, 2019 | 70.19 | 70.31 | 70.19 | 70.19 | 3,904 | -0.28(-0.40%) |
Jan 15, 2019 | 70.48 | 70.51 | 70.28 | 70.48 | 4,488 | +0.04(+0.06%) |
Jan 14, 2019 | 70.37 | 70.52 | 70.37 | 70.44 | 5,719 | -0.05(-0.07%) |
Jan 11, 2019 | 70.38 | 70.53 | 70.38 | 70.49 | 4,598 | +0.14(+0.19%) |
Jan 10, 2019 | 70.23 | 70.37 | 70.20 | 70.35 | 3,716 | +0.07(+0.10%) |
Jan 09, 2019 | 70.27 | 70.33 | 70.12 | 70.28 | 19,008 | +0.39(+0.56%) |
Jan 08, 2019 | 69.93 | 69.93 | 69.63 | 69.89 | 5,147 | -0.03(-0.04%) |
Jan 07, 2019 | 69.85 | 69.98 | 69.78 | 69.92 | 7,390 | +0.20(+0.28%) |
Jan 04, 2019 | 68.89 | 69.72 | 68.87 | 69.72 | 26,161 | +1.21(+1.77%) |
Jan 03, 2019 | 68.31 | 68.68 | 68.31 | 68.51 | 19,586 | +0.04(+0.06%) |