Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 52.90 | 53.26 | 52.75 | 53.21 | 19,900 | -0.19(-0.36%) |
Dec 30, 2019 | 53.45 | 53.45 | 53.32 | 53.40 | 19,566 | -0.19(-0.35%) |
Dec 27, 2019 | 53.58 | 53.62 | 53.33 | 53.59 | 4,600 | +0.11(+0.20%) |
Dec 26, 2019 | 53.69 | 53.75 | 53.47 | 53.48 | 13,764 | -0.87(-1.60%) |
Dec 24, 2019 | 54.80 | 54.81 | 54.35 | 54.35 | 4,800 | -1.12(-2.01%) |
Dec 23, 2019 | 55.67 | 55.72 | 55.43 | 55.46 | 11,234 | -0.62(-1.10%) |
Dec 20, 2019 | 55.96 | 56.16 | 55.86 | 56.08 | 9,000 | +0.15(+0.28%) |
Dec 19, 2019 | 56.22 | 56.23 | 55.81 | 55.93 | 6,725 | -0.27(-0.48%) |
Dec 18, 2019 | 56.08 | 56.27 | 56.03 | 56.20 | 2,956 | +0.03(+0.05%) |
Dec 17, 2019 | 56.14 | 56.22 | 55.99 | 56.17 | 3,050 | +0.06(+0.11%) |
Dec 16, 2019 | 55.98 | 56.28 | 55.93 | 56.11 | 88,942 | -0.02(-0.04%) |
Dec 13, 2019 | 56.51 | 56.92 | 56.02 | 56.13 | 8,500 | -0.51(-0.90%) |
Dec 12, 2019 | 55.50 | 57.01 | 55.49 | 56.64 | 39,009 | +0.42(+0.75%) |
Dec 11, 2019 | 56.83 | 56.85 | 55.97 | 56.22 | 18,298 | -0.81(-1.43%) |
Dec 10, 2019 | 56.88 | 57.23 | 56.84 | 57.03 | 10,766 | -0.31(-0.54%) |
Dec 09, 2019 | 57.28 | 57.40 | 57.17 | 57.34 | 4,091 | -0.02(-0.04%) |
Dec 06, 2019 | 57.17 | 57.45 | 57.17 | 57.36 | 96,600 | +1.22(+2.18%) |
Dec 05, 2019 | 56.21 | 56.21 | 55.85 | 56.14 | 17,565 | -0.02(-0.04%) |
Dec 04, 2019 | 56.01 | 56.41 | 56.01 | 56.16 | 8,170 | +0.18(+0.33%) |
Dec 03, 2019 | 56.02 | 56.02 | 55.75 | 55.98 | 14,480 | -1.06(-1.86%) |
Dec 02, 2019 | 57.45 | 57.45 | 56.88 | 57.04 | 13,045 | +0.07(+0.12%) |
Nov 29, 2019 | 57.66 | 57.66 | 56.78 | 56.97 | 6,000 | -0.70(-1.22%) |
Nov 27, 2019 | 57.72 | 57.74 | 57.56 | 57.68 | 3,600 | +0.61(+1.07%) |
Nov 26, 2019 | 57.70 | 58.04 | 57.05 | 57.07 | 15,671 | -0.62(-1.07%) |
Nov 25, 2019 | 57.45 | 57.68 | 57.25 | 57.68 | 14,394 | +0.63(+1.10%) |
Nov 22, 2019 | 56.54 | 57.05 | 56.54 | 57.05 | 8,400 | +0.16(+0.29%) |
Nov 21, 2019 | 56.49 | 57.01 | 56.06 | 56.89 | 16,797 | +0.62(+1.10%) |
Nov 20, 2019 | 56.65 | 56.67 | 56.10 | 56.27 | 29,857 | -0.02(-0.04%) |
Nov 19, 2019 | 56.71 | 56.71 | 56.09 | 56.29 | 33,397 | -0.05(-0.09%) |
Nov 18, 2019 | 56.49 | 56.60 | 56.18 | 56.34 | 26,438 | -0.42(-0.74%) |
Nov 15, 2019 | 56.87 | 56.87 | 56.57 | 56.76 | 21,900 | +0.33(+0.59%) |
Nov 14, 2019 | 56.52 | 56.83 | 56.09 | 56.43 | 27,573 | -0.51(-0.90%) |
Nov 13, 2019 | 57.00 | 57.15 | 56.71 | 56.94 | 50,567 | -0.38(-0.67%) |
Nov 12, 2019 | 57.66 | 58.32 | 57.28 | 57.32 | 47,806 | -0.26(-0.45%) |
Nov 11, 2019 | 57.13 | 58.12 | 57.04 | 57.58 | 31,988 | +0.27(+0.47%) |
Nov 08, 2019 | 57.13 | 57.31 | 56.68 | 57.31 | 52,700 | +0.74(+1.31%) |
Nov 07, 2019 | 55.20 | 57.09 | 55.12 | 56.57 | 59,917 | +1.71(+3.13%) |
Nov 06, 2019 | 55.20 | 55.21 | 54.65 | 54.86 | 13,622 | -0.52(-0.95%) |
Nov 05, 2019 | 54.74 | 55.73 | 54.12 | 55.38 | 43,954 | +1.78(+3.32%) |
Nov 04, 2019 | 53.50 | 53.89 | 53.37 | 53.60 | 25,736 | +0.32(+0.60%) |
Nov 01, 2019 | 53.45 | 53.66 | 53.10 | 53.28 | 19,900 | -0.15(-0.28%) |
Oct 31, 2019 | 53.76 | 53.76 | 53.23 | 53.43 | 17,982 | -1.10(-2.02%) |
Oct 30, 2019 | 54.91 | 55.58 | 54.53 | 54.53 | 18,947 | -0.54(-0.98%) |
Oct 29, 2019 | 55.28 | 55.43 | 54.83 | 55.07 | 10,299 | +0.28(+0.51%) |
Oct 28, 2019 | 54.31 | 54.96 | 54.31 | 54.79 | 8,019 | +0.93(+1.72%) |
Oct 25, 2019 | 53.08 | 54.17 | 53.08 | 53.86 | 16,500 | -0.20(-0.37%) |
Oct 24, 2019 | 54.29 | 54.34 | 53.97 | 54.06 | 19,936 | -0.78(-1.42%) |
Oct 23, 2019 | 54.65 | 54.84 | 54.54 | 54.84 | 4,776 | -0.27(-0.50%) |
Oct 22, 2019 | 55.18 | 55.42 | 55.03 | 55.11 | 8,110 | -0.32(-0.57%) |
Oct 21, 2019 | 54.87 | 55.52 | 54.71 | 55.43 | 16,007 | +0.64(+1.17%) |
Oct 18, 2019 | 54.87 | 54.92 | 54.76 | 54.79 | 11,900 | +0.02(+0.04%) |
Oct 17, 2019 | 54.69 | 54.84 | 54.43 | 54.77 | 9,099 | -0.13(-0.23%) |
Oct 16, 2019 | 55.00 | 55.28 | 54.82 | 54.89 | 13,261 | -0.66(-1.18%) |
Oct 15, 2019 | 55.02 | 55.67 | 55.02 | 55.55 | 15,045 | +0.82(+1.51%) |
Oct 14, 2019 | 54.87 | 54.90 | 54.57 | 54.73 | 7,431 | -0.44(-0.81%) |
Oct 11, 2019 | 55.23 | 56.03 | 55.10 | 55.17 | 76,300 | +0.59(+1.08%) |
Oct 10, 2019 | 53.98 | 54.67 | 53.98 | 54.58 | 22,766 | +0.92(+1.72%) |
Oct 09, 2019 | 53.28 | 53.88 | 53.28 | 53.66 | 13,714 | +0.03(+0.05%) |
Oct 08, 2019 | 53.60 | 54.12 | 53.40 | 53.63 | 52,304 | -0.97(-1.78%) |
Oct 07, 2019 | 54.22 | 54.88 | 53.82 | 54.60 | 27,003 | +0.92(+1.71%) |
Oct 04, 2019 | 53.98 | 54.18 | 53.40 | 53.68 | 21,800 | +0.02(+0.04%) |
Oct 03, 2019 | 54.11 | 54.11 | 52.70 | 53.66 | 54,077 | -0.46(-0.85%) |
Oct 02, 2019 | 54.50 | 54.75 | 53.72 | 54.12 | 75,415 | -1.30(-2.34%) |
Oct 01, 2019 | 56.73 | 56.92 | 54.98 | 55.42 | 41,051 | -0.59(-1.06%) |
Sep 30, 2019 | 55.40 | 56.73 | 55.10 | 56.01 | 48,445 | +1.65(+3.03%) |
Sep 27, 2019 | 54.91 | 55.06 | 53.95 | 54.36 | 42,400 | +0.59(+1.10%) |
Sep 26, 2019 | 53.53 | 53.89 | 53.27 | 53.77 | 21,156 | +0.00(+0.00%) |
Sep 25, 2019 | 52.20 | 54.03 | 52.10 | 53.77 | 63,735 | +1.97(+3.80%) |
Sep 24, 2019 | 52.83 | 52.94 | 51.68 | 51.80 | 22,253 | -0.63(-1.20%) |
Sep 23, 2019 | 52.86 | 52.86 | 52.28 | 52.43 | 25,044 | -0.59(-1.10%) |
Sep 20, 2019 | 54.01 | 54.10 | 52.96 | 53.02 | 21,800 | -1.26(-2.33%) |
Sep 19, 2019 | 54.03 | 54.39 | 53.92 | 54.28 | 18,453 | -0.35(-0.64%) |
Sep 18, 2019 | 53.80 | 55.32 | 52.96 | 54.63 | 45,725 | +0.66(+1.21%) |
Sep 17, 2019 | 53.88 | 54.17 | 53.66 | 53.98 | 18,586 | -0.20(-0.36%) |
Sep 16, 2019 | 54.04 | 54.46 | 53.76 | 54.17 | 39,189 | -0.91(-1.65%) |
Sep 13, 2019 | 53.91 | 55.17 | 53.73 | 55.08 | 36,400 | +0.85(+1.57%) |
Sep 12, 2019 | 53.16 | 54.50 | 52.89 | 54.23 | 64,780 | -0.15(-0.27%) |
Sep 11, 2019 | 54.99 | 54.99 | 54.26 | 54.38 | 27,030 | -0.70(-1.28%) |
Sep 10, 2019 | 54.34 | 55.09 | 54.07 | 55.08 | 34,286 | +0.94(+1.74%) |
Sep 09, 2019 | 53.39 | 54.27 | 53.34 | 54.14 | 53,011 | +0.44(+0.81%) |
Sep 06, 2019 | 52.48 | 53.77 | 52.23 | 53.70 | 70,700 | +0.87(+1.65%) |
Sep 05, 2019 | 51.59 | 53.63 | 51.59 | 52.83 | 109,729 | +2.41(+4.79%) |
Sep 04, 2019 | 51.14 | 51.15 | 50.29 | 50.42 | 31,950 | -0.64(-1.25%) |
Sep 03, 2019 | 51.63 | 51.75 | 50.79 | 51.05 | 24,971 | -1.47(-2.80%) |
Aug 30, 2019 | 52.39 | 52.93 | 52.03 | 52.52 | 26,000 | +0.32(+0.61%) |
Aug 29, 2019 | 51.30 | 52.77 | 51.29 | 52.20 | 57,374 | +0.74(+1.45%) |
Aug 28, 2019 | 51.28 | 51.77 | 51.12 | 51.46 | 30,136 | +0.26(+0.51%) |
Aug 27, 2019 | 52.05 | 52.05 | 51.10 | 51.20 | 18,862 | -0.92(-1.77%) |
Aug 26, 2019 | 52.00 | 52.29 | 51.60 | 52.12 | 22,231 | -0.05(-0.10%) |
Aug 23, 2019 | 53.92 | 54.04 | 52.07 | 52.17 | 33,500 | -2.11(-3.89%) |
Aug 22, 2019 | 54.31 | 54.39 | 53.96 | 54.28 | 27,273 | +0.26(+0.48%) |
Aug 21, 2019 | 54.05 | 54.19 | 53.73 | 54.02 | 17,307 | +0.39(+0.73%) |
Aug 20, 2019 | 54.00 | 54.06 | 53.62 | 53.63 | 19,892 | -0.84(-1.55%) |
Aug 19, 2019 | 54.32 | 54.61 | 53.96 | 54.47 | 24,665 | +1.27(+2.39%) |
Aug 16, 2019 | 53.21 | 53.85 | 52.95 | 53.20 | 31,800 | +0.66(+1.26%) |
Aug 15, 2019 | 53.05 | 53.14 | 52.33 | 52.54 | 34,511 | -0.66(-1.24%) |
Aug 14, 2019 | 53.08 | 53.76 | 52.48 | 53.20 | 53,082 | -0.74(-1.37%) |
Aug 13, 2019 | 52.90 | 56.74 | 52.89 | 53.94 | 114,264 | +0.65(+1.21%) |
Aug 12, 2019 | 54.01 | 54.01 | 52.75 | 53.29 | 50,410 | -0.95(-1.75%) |
Aug 09, 2019 | 54.42 | 54.50 | 53.70 | 54.24 | 22,500 | +0.38(+0.71%) |
Aug 08, 2019 | 54.52 | 54.67 | 53.45 | 53.86 | 74,920 | -0.59(-1.08%) |
Aug 07, 2019 | 54.32 | 54.49 | 53.36 | 54.45 | 84,833 | -1.73(-3.08%) |
Aug 06, 2019 | 56.65 | 56.83 | 56.13 | 56.18 | 16,711 | -0.92(-1.61%) |
Aug 05, 2019 | 57.01 | 57.60 | 56.37 | 57.10 | 34,777 | -1.57(-2.68%) |
Aug 02, 2019 | 59.19 | 59.20 | 58.14 | 58.67 | 74,800 | +0.45(+0.77%) |
Aug 01, 2019 | 61.92 | 61.92 | 58.22 | 58.22 | 82,115 | -2.87(-4.70%) |
Jul 31, 2019 | 59.53 | 61.25 | 59.31 | 61.09 | 203,308 | +1.56(+2.62%) |
Jul 30, 2019 | 59.71 | 60.02 | 59.41 | 59.53 | 47,415 | -0.41(-0.68%) |
Jul 29, 2019 | 60.27 | 60.75 | 59.76 | 59.94 | 43,307 | -0.75(-1.24%) |
Jul 26, 2019 | 60.18 | 60.69 | 60.18 | 60.69 | 18,000 | -0.23(-0.37%) |
Jul 25, 2019 | 60.15 | 61.14 | 60.15 | 60.92 | 66,267 | +0.89(+1.48%) |
Jul 24, 2019 | 59.85 | 60.32 | 59.63 | 60.03 | 35,491 | -0.67(-1.11%) |
Jul 23, 2019 | 59.99 | 60.71 | 59.56 | 60.71 | 75,680 | +0.72(+1.19%) |
Jul 22, 2019 | 59.84 | 60.05 | 59.63 | 59.99 | 27,142 | +0.09(+0.15%) |
Jul 19, 2019 | 59.04 | 60.21 | 58.55 | 59.90 | 85,100 | +1.76(+3.03%) |
Jul 18, 2019 | 60.46 | 60.63 | 57.99 | 58.14 | 109,871 | -1.68(-2.81%) |
Jul 17, 2019 | 61.21 | 61.32 | 59.80 | 59.82 | 45,917 | -1.94(-3.14%) |
Jul 16, 2019 | 61.13 | 61.99 | 60.93 | 61.76 | 27,999 | +1.03(+1.70%) |
Jul 15, 2019 | 60.86 | 61.35 | 60.73 | 60.73 | 10,145 | +0.03(+0.05%) |
Jul 12, 2019 | 61.30 | 61.52 | 60.59 | 60.70 | 21,200 | -0.71(-1.16%) |
Jul 11, 2019 | 60.70 | 61.62 | 60.60 | 61.41 | 30,777 | +1.01(+1.68%) |
Jul 10, 2019 | 61.24 | 61.73 | 60.40 | 60.40 | 36,679 | -1.92(-3.08%) |
Jul 09, 2019 | 62.60 | 62.88 | 62.12 | 62.32 | 39,277 | -0.41(-0.65%) |
Jul 08, 2019 | 61.90 | 62.73 | 61.90 | 62.73 | 18,458 | +0.80(+1.29%) |
Jul 05, 2019 | 62.59 | 63.16 | 61.85 | 61.93 | 65,900 | +1.39(+2.29%) |
Jul 03, 2019 | 60.60 | 60.93 | 60.17 | 60.54 | 29,100 | -0.27(-0.44%) |
Jul 02, 2019 | 62.78 | 62.85 | 60.65 | 60.81 | 81,466 | -2.61(-4.12%) |
Jul 01, 2019 | 62.58 | 63.50 | 62.41 | 63.42 | 68,231 | +2.32(+3.80%) |
Jun 28, 2019 | 61.15 | 61.56 | 60.99 | 61.10 | 25,200 | -0.23(-0.37%) |
Jun 27, 2019 | 61.79 | 61.89 | 61.30 | 61.33 | 65,225 | +0.10(+0.16%) |
Jun 26, 2019 | 61.22 | 61.65 | 60.76 | 61.23 | 45,845 | +1.14(+1.90%) |
Jun 25, 2019 | 59.51 | 60.98 | 58.91 | 60.09 | 102,337 | -0.24(-0.40%) |
Jun 24, 2019 | 61.38 | 61.59 | 60.29 | 60.33 | 57,747 | -1.78(-2.87%) |
Jun 21, 2019 | 62.33 | 62.98 | 61.99 | 62.11 | 63,100 | -0.83(-1.32%) |
Jun 20, 2019 | 63.78 | 63.92 | 62.67 | 62.94 | 45,499 | -3.62(-5.43%) |
Jun 19, 2019 | 67.61 | 67.69 | 66.22 | 66.56 | 40,970 | -0.79(-1.18%) |
Jun 18, 2019 | 66.75 | 67.98 | 66.60 | 67.35 | 62,933 | -0.64(-0.94%) |
Jun 17, 2019 | 67.68 | 68.19 | 67.68 | 67.99 | 15,568 | +0.13(+0.20%) |
Jun 14, 2019 | 67.17 | 68.03 | 66.73 | 67.86 | 47,200 | -0.01(-0.01%) |
Jun 13, 2019 | 68.44 | 68.46 | 67.65 | 67.86 | 16,368 | -0.82(-1.19%) |
Jun 12, 2019 | 68.93 | 68.93 | 68.27 | 68.68 | 14,199 | -0.63(-0.91%) |
Jun 11, 2019 | 69.61 | 69.61 | 69.20 | 69.31 | 13,541 | +0.17(+0.24%) |
Jun 10, 2019 | 69.07 | 69.45 | 69.05 | 69.15 | 18,411 | +1.30(+1.92%) |
Jun 07, 2019 | 67.58 | 68.02 | 67.11 | 67.84 | 31,200 | -0.75(-1.09%) |
Jun 06, 2019 | 68.54 | 68.66 | 67.98 | 68.59 | 19,712 | -0.43(-0.62%) |
Jun 05, 2019 | 68.16 | 69.22 | 68.01 | 69.02 | 41,339 | -0.23(-0.33%) |
Jun 04, 2019 | 69.65 | 69.89 | 69.07 | 69.25 | 19,371 | -0.10(-0.14%) |
Jun 03, 2019 | 70.53 | 70.71 | 69.14 | 69.35 | 135,271 | -2.11(-2.95%) |
May 31, 2019 | 72.50 | 72.50 | 71.41 | 71.46 | 20,000 | -2.01(-2.74%) |
May 30, 2019 | 74.42 | 74.48 | 73.42 | 73.47 | 18,909 | -0.95(-1.28%) |
May 29, 2019 | 74.12 | 74.53 | 74.12 | 74.42 | 9,797 | -0.13(-0.17%) |
May 28, 2019 | 74.51 | 74.80 | 74.51 | 74.55 | 5,719 | +0.68(+0.92%) |
May 24, 2019 | 74.03 | 74.31 | 73.86 | 73.87 | 13,900 | -0.13(-0.18%) |
May 23, 2019 | 74.44 | 74.46 | 73.58 | 74.00 | 41,427 | -1.18(-1.57%) |
May 22, 2019 | 75.14 | 75.20 | 74.91 | 75.18 | 8,918 | +0.16(+0.21%) |
May 21, 2019 | 75.56 | 75.60 | 75.02 | 75.02 | 113,967 | +0.39(+0.52%) |
May 20, 2019 | 74.84 | 74.90 | 74.55 | 74.63 | 10,485 | +0.05(+0.07%) |
May 17, 2019 | 74.11 | 74.97 | 74.11 | 74.58 | 22,200 | +1.02(+1.39%) |
May 16, 2019 | 72.88 | 73.83 | 72.88 | 73.56 | 17,647 | +1.10(+1.52%) |
May 15, 2019 | 72.11 | 72.60 | 72.04 | 72.46 | 19,202 | +0.07(+0.10%) |
May 14, 2019 | 72.24 | 72.73 | 72.22 | 72.39 | 22,955 | +0.28(+0.39%) |
May 13, 2019 | 72.16 | 72.53 | 71.90 | 72.11 | 70,369 | -1.54(-2.08%) |
May 10, 2019 | 73.65 | 73.74 | 73.27 | 73.65 | 18,400 | -0.22(-0.30%) |
May 09, 2019 | 74.18 | 74.29 | 73.41 | 73.87 | 16,314 | -0.29(-0.39%) |
May 08, 2019 | 73.43 | 74.27 | 73.43 | 74.16 | 18,688 | +0.40(+0.54%) |
May 07, 2019 | 74.00 | 74.13 | 73.56 | 73.76 | 96,783 | -0.47(-0.63%) |
May 06, 2019 | 74.53 | 74.56 | 74.01 | 74.23 | 4,824 | -0.23(-0.30%) |
May 03, 2019 | 74.59 | 74.63 | 73.98 | 74.46 | 95,400 | -0.89(-1.18%) |
May 02, 2019 | 75.74 | 75.86 | 75.20 | 75.35 | 110,422 | +0.57(+0.76%) |
May 01, 2019 | 73.87 | 75.03 | 73.37 | 74.78 | 67,274 | +1.01(+1.37%) |
Apr 30, 2019 | 74.13 | 74.13 | 73.71 | 73.77 | 10,605 | -0.45(-0.60%) |
Apr 29, 2019 | 74.15 | 74.38 | 74.15 | 74.22 | 12,729 | +0.67(+0.91%) |
Apr 26, 2019 | 73.68 | 73.68 | 72.29 | 73.55 | 97,000 | -0.97(-1.31%) |
Apr 25, 2019 | 74.33 | 74.62 | 73.94 | 74.52 | 30,207 | -0.15(-0.21%) |
Apr 24, 2019 | 75.22 | 75.22 | 74.36 | 74.68 | 20,988 | -0.54(-0.72%) |
Apr 23, 2019 | 75.72 | 75.81 | 75.11 | 75.22 | 31,989 | +0.43(+0.58%) |
Apr 22, 2019 | 74.68 | 74.95 | 74.68 | 74.78 | 54,563 | -0.04(-0.06%) |
Apr 18, 2019 | 74.94 | 75.06 | 74.67 | 74.83 | 7,200 | -0.04(-0.05%) |
Apr 17, 2019 | 74.69 | 74.97 | 74.66 | 74.86 | 12,418 | +0.36(+0.48%) |
Apr 16, 2019 | 74.72 | 74.92 | 74.47 | 74.50 | 30,478 | +1.29(+1.77%) |
Apr 15, 2019 | 73.72 | 73.82 | 73.04 | 73.21 | 12,809 | +0.31(+0.43%) |
Apr 12, 2019 | 72.76 | 72.90 | 72.43 | 72.90 | 12,500 | +0.16(+0.21%) |
Apr 11, 2019 | 72.06 | 72.92 | 71.91 | 72.74 | 27,652 | +1.84(+2.60%) |
Apr 10, 2019 | 71.12 | 71.21 | 70.77 | 70.90 | 8,811 | -0.45(-0.63%) |
Apr 09, 2019 | 71.27 | 71.42 | 71.21 | 71.35 | 7,498 | -0.71(-0.98%) |
Apr 08, 2019 | 71.50 | 72.09 | 71.50 | 72.06 | 9,443 | -0.64(-0.89%) |
Apr 05, 2019 | 72.91 | 73.11 | 72.61 | 72.71 | 23,500 | +0.17(+0.23%) |
Apr 04, 2019 | 73.72 | 73.78 | 72.53 | 72.54 | 13,314 | -0.32(-0.44%) |
Apr 03, 2019 | 72.96 | 73.05 | 72.73 | 72.86 | 10,994 | +0.13(+0.18%) |
Apr 02, 2019 | 72.99 | 72.99 | 72.71 | 72.73 | 19,405 | -0.45(-0.62%) |
Apr 01, 2019 | 72.17 | 73.18 | 72.14 | 73.18 | 19,426 | +0.57(+0.79%) |
Mar 29, 2019 | 71.85 | 72.61 | 71.79 | 72.61 | 21,700 | -0.10(-0.13%) |
Mar 28, 2019 | 72.38 | 72.92 | 72.26 | 72.71 | 66,334 | +2.06(+2.91%) |
Mar 27, 2019 | 69.91 | 70.77 | 69.85 | 70.65 | 10,723 | +0.70(+1.00%) |
Mar 26, 2019 | 69.78 | 70.20 | 69.78 | 69.95 | 28,985 | +0.70(+1.01%) |
Mar 25, 2019 | 69.67 | 69.70 | 69.06 | 69.26 | 25,598 | -1.02(-1.45%) |
Mar 22, 2019 | 70.42 | 70.54 | 70.07 | 70.27 | 17,100 | -0.39(-0.56%) |
Mar 21, 2019 | 69.86 | 71.21 | 69.86 | 70.67 | 15,427 | +0.59(+0.84%) |
Mar 20, 2019 | 70.82 | 71.83 | 69.77 | 70.08 | 44,456 | -0.85(-1.20%) |
Mar 19, 2019 | 70.58 | 70.98 | 70.55 | 70.93 | 11,616 | -0.39(-0.55%) |
Mar 18, 2019 | 71.05 | 71.48 | 71.02 | 71.32 | 5,830 | -0.13(-0.18%) |
Mar 15, 2019 | 71.37 | 71.46 | 71.02 | 71.45 | 9,400 | -0.65(-0.91%) |
Mar 14, 2019 | 72.20 | 72.35 | 72.00 | 72.10 | 25,607 | +1.62(+2.30%) |
Mar 13, 2019 | 70.73 | 70.83 | 70.38 | 70.48 | 12,544 | -0.99(-1.38%) |
Mar 12, 2019 | 71.99 | 72.03 | 71.41 | 71.47 | 9,301 | -0.91(-1.25%) |
Mar 11, 2019 | 72.18 | 72.64 | 72.17 | 72.37 | 11,538 | +0.77(+1.08%) |
Mar 08, 2019 | 71.74 | 72.10 | 71.54 | 71.60 | 59,100 | -1.63(-2.22%) |
Mar 07, 2019 | 73.37 | 73.48 | 73.07 | 73.23 | 10,379 | +0.27(+0.37%) |
Mar 06, 2019 | 73.21 | 73.40 | 72.96 | 72.96 | 17,574 | +0.10(+0.14%) |
Mar 05, 2019 | 73.28 | 73.67 | 72.86 | 72.86 | 24,051 | -0.13(-0.18%) |
Mar 04, 2019 | 73.07 | 73.45 | 72.73 | 72.99 | 44,842 | +0.35(+0.48%) |
Mar 01, 2019 | 70.84 | 72.64 | 70.33 | 72.64 | 52,400 | +2.48(+3.53%) |
Feb 28, 2019 | 69.49 | 70.16 | 69.47 | 70.16 | 73,875 | +0.84(+1.21%) |
Feb 27, 2019 | 68.97 | 69.66 | 68.90 | 69.32 | 33,252 | +0.91(+1.32%) |
Feb 26, 2019 | 68.67 | 68.90 | 68.37 | 68.41 | 23,882 | -0.17(-0.25%) |
Feb 25, 2019 | 68.14 | 68.75 | 68.14 | 68.59 | 5,951 | +0.14(+0.20%) |
Feb 22, 2019 | 68.43 | 68.53 | 67.97 | 68.45 | 31,300 | -0.44(-0.64%) |
Feb 21, 2019 | 67.83 | 68.89 | 67.78 | 68.89 | 18,980 | +1.56(+2.31%) |
Feb 20, 2019 | 66.89 | 67.44 | 66.65 | 67.34 | 14,000 | +0.16(+0.23%) |
Feb 19, 2019 | 67.92 | 67.97 | 67.12 | 67.18 | 27,519 | -1.93(-2.79%) |
Feb 15, 2019 | 69.49 | 69.92 | 69.09 | 69.11 | 21,000 | -1.05(-1.50%) |
Feb 14, 2019 | 70.43 | 70.72 | 70.01 | 70.16 | 16,350 | -0.71(-1.00%) |
Feb 13, 2019 | 70.19 | 70.93 | 69.53 | 70.87 | 26,092 | +0.59(+0.84%) |
Feb 12, 2019 | 70.15 | 70.49 | 70.12 | 70.28 | 6,438 | -0.22(-0.31%) |
Feb 11, 2019 | 71.00 | 71.00 | 70.37 | 70.50 | 11,686 | +0.61(+0.87%) |
Feb 08, 2019 | 69.99 | 70.04 | 69.77 | 69.89 | 8,500 | -0.46(-0.65%) |
Feb 07, 2019 | 70.33 | 70.65 | 70.18 | 70.35 | 12,722 | -0.30(-0.42%) |
Feb 06, 2019 | 70.03 | 70.71 | 69.96 | 70.65 | 14,766 | +0.87(+1.24%) |
Feb 05, 2019 | 69.75 | 69.94 | 69.71 | 69.78 | 9,258 | -0.24(-0.34%) |
Feb 04, 2019 | 70.06 | 70.08 | 69.76 | 70.02 | 57,323 | +0.62(+0.89%) |
Feb 01, 2019 | 69.04 | 69.53 | 68.89 | 69.40 | 17,500 | +0.14(+0.20%) |
Jan 31, 2019 | 68.77 | 69.27 | 68.69 | 69.26 | 31,769 | -0.05(-0.07%) |
Jan 30, 2019 | 70.18 | 70.33 | 68.86 | 69.31 | 180,935 | -0.78(-1.12%) |
Jan 29, 2019 | 70.33 | 70.57 | 70.05 | 70.10 | 8,139 | -0.79(-1.12%) |
Jan 28, 2019 | 71.43 | 71.43 | 70.84 | 70.89 | 23,093 | -0.42(-0.59%) |
Jan 25, 2019 | 72.22 | 72.23 | 71.24 | 71.31 | 41,900 | -2.18(-2.97%) |
Jan 24, 2019 | 73.27 | 73.59 | 73.21 | 73.49 | 20,859 | +0.31(+0.42%) |
Jan 23, 2019 | 73.67 | 73.67 | 72.93 | 73.18 | 22,251 | +0.15(+0.20%) |
Jan 22, 2019 | 73.30 | 73.55 | 73.00 | 73.04 | 18,866 | -0.38(-0.52%) |
Jan 18, 2019 | 73.23 | 73.47 | 72.92 | 73.42 | 19,300 | +1.25(+1.73%) |
Jan 17, 2019 | 72.24 | 72.45 | 72.07 | 72.17 | 9,476 | +0.22(+0.30%) |
Jan 16, 2019 | 72.21 | 72.21 | 71.75 | 71.95 | 27,346 | -0.49(-0.67%) |
Jan 15, 2019 | 71.92 | 72.62 | 71.78 | 72.44 | 36,765 | +0.35(+0.49%) |
Jan 14, 2019 | 71.91 | 72.24 | 71.91 | 72.09 | 9,835 | -0.37(-0.51%) |
Jan 11, 2019 | 72.42 | 72.54 | 72.20 | 72.46 | 15,100 | -0.19(-0.26%) |
Jan 10, 2019 | 72.10 | 72.65 | 71.96 | 72.65 | 18,406 | +0.82(+1.13%) |
Jan 09, 2019 | 72.53 | 72.53 | 71.75 | 71.83 | 11,816 | -0.89(-1.22%) |
Jan 08, 2019 | 73.12 | 73.15 | 72.61 | 72.73 | 6,241 | +0.38(+0.53%) |
Jan 07, 2019 | 71.95 | 72.79 | 71.88 | 72.34 | 90,699 | -0.25(-0.34%) |
Jan 04, 2019 | 72.90 | 72.90 | 72.59 | 72.59 | 3,900 | +1.05(+1.47%) |
Jan 03, 2019 | 72.25 | 72.26 | 71.54 | 71.54 | 4,761 | -1.07(-1.47%) |