Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 80.57 | 81.09 | 79.96 | 81.05 | 1,108,983 | +0.55(+0.68%) |
Dec 30, 2019 | 80.98 | 81.07 | 80.30 | 80.50 | 421,385 | -0.58(-0.72%) |
Dec 27, 2019 | 81.23 | 81.58 | 80.87 | 81.09 | 453,974 | -0.08(-0.09%) |
Dec 26, 2019 | 80.25 | 81.17 | 80.22 | 81.16 | 392,869 | +0.95(+1.19%) |
Dec 24, 2019 | 80.61 | 80.85 | 80.21 | 80.21 | 471,806 | -0.34(-0.42%) |
Dec 23, 2019 | 81.24 | 81.24 | 80.50 | 80.55 | 587,441 | -0.31(-0.38%) |
Dec 20, 2019 | 79.95 | 81.25 | 79.34 | 80.86 | 2,395,756 | +1.54(+1.94%) |
Dec 19, 2019 | 79.51 | 80.00 | 79.03 | 79.33 | 1,090,645 | +0.03(+0.04%) |
Dec 18, 2019 | 79.43 | 79.55 | 78.60 | 79.30 | 1,028,145 | +0.08(+0.10%) |
Dec 17, 2019 | 79.17 | 79.87 | 79.11 | 79.22 | 767,608 | +0.11(+0.14%) |
Dec 16, 2019 | 79.19 | 79.68 | 78.63 | 79.11 | 1,244,960 | -0.12(-0.15%) |
Dec 13, 2019 | 79.03 | 79.67 | 78.48 | 79.23 | 1,481,439 | -0.01(-0.01%) |
Dec 12, 2019 | 79.48 | 80.16 | 78.69 | 79.24 | 872,438 | -0.25(-0.32%) |
Dec 11, 2019 | 79.39 | 79.95 | 79.11 | 79.50 | 505,505 | +0.34(+0.43%) |
Dec 10, 2019 | 79.41 | 79.61 | 79.09 | 79.16 | 677,307 | -0.13(-0.17%) |
Dec 09, 2019 | 79.38 | 79.48 | 79.06 | 79.29 | 750,759 | -0.06(-0.07%) |
Dec 06, 2019 | 79.52 | 80.04 | 79.27 | 79.35 | 741,409 | -0.18(-0.23%) |
Dec 05, 2019 | 79.47 | 79.89 | 79.23 | 79.52 | 722,953 | +0.26(+0.33%) |
Dec 04, 2019 | 79.35 | 80.07 | 78.88 | 79.26 | 1,223,423 | -0.26(-0.33%) |
Dec 03, 2019 | 79.09 | 79.87 | 78.76 | 79.52 | 1,034,475 | +0.36(+0.45%) |
Dec 02, 2019 | 78.96 | 79.31 | 78.03 | 79.17 | 1,795,591 | +0.05(+0.06%) |
Nov 29, 2019 | 79.11 | 79.50 | 78.76 | 79.12 | 578,267 | -0.04(-0.05%) |
Nov 27, 2019 | 79.00 | 79.37 | 78.76 | 79.16 | 973,757 | +0.16(+0.20%) |
Nov 26, 2019 | 78.86 | 79.24 | 78.36 | 79.00 | 2,794,816 | +0.40(+0.50%) |
Nov 25, 2019 | 78.45 | 78.90 | 78.31 | 78.60 | 911,732 | +0.49(+0.63%) |
Nov 22, 2019 | 78.26 | 78.50 | 77.80 | 78.11 | 733,449 | +0.07(+0.08%) |
Nov 21, 2019 | 78.42 | 78.64 | 77.47 | 78.05 | 1,011,364 | -0.61(-0.78%) |
Nov 20, 2019 | 78.87 | 79.35 | 78.36 | 78.66 | 869,564 | -0.25(-0.31%) |
Nov 19, 2019 | 78.70 | 79.37 | 78.37 | 78.90 | 1,023,071 | +0.37(+0.47%) |
Nov 18, 2019 | 77.91 | 79.45 | 77.70 | 78.54 | 2,400,758 | +0.40(+0.51%) |
Nov 15, 2019 | 76.50 | 78.14 | 76.36 | 78.14 | 1,545,656 | +1.79(+2.34%) |
Nov 14, 2019 | 76.38 | 76.75 | 75.64 | 76.35 | 698,472 | +0.04(+0.05%) |
Nov 13, 2019 | 75.36 | 76.59 | 75.15 | 76.31 | 848,241 | +0.83(+1.10%) |
Nov 12, 2019 | 75.76 | 76.13 | 75.10 | 75.48 | 959,197 | -0.35(-0.46%) |
Nov 11, 2019 | 74.16 | 75.83 | 74.15 | 75.83 | 715,493 | +1.45(+1.95%) |
Nov 08, 2019 | 74.36 | 74.43 | 73.85 | 74.38 | 488,576 | -0.05(-0.06%) |
Nov 07, 2019 | 74.63 | 74.82 | 73.76 | 74.43 | 851,743 | -0.07(-0.09%) |
Nov 06, 2019 | 72.50 | 74.64 | 72.50 | 74.49 | 899,347 | +2.08(+2.88%) |
Nov 05, 2019 | 72.58 | 73.01 | 72.19 | 72.41 | 786,204 | -0.33(-0.45%) |
Nov 04, 2019 | 72.96 | 73.48 | 72.32 | 72.74 | 1,478,449 | -0.34(-0.46%) |
Nov 01, 2019 | 73.81 | 73.98 | 72.92 | 73.08 | 921,003 | -0.44(-0.60%) |
Oct 31, 2019 | 73.09 | 73.69 | 72.19 | 73.52 | 1,002,449 | +0.46(+0.63%) |
Oct 30, 2019 | 72.49 | 73.39 | 72.08 | 73.06 | 654,148 | +0.69(+0.95%) |
Oct 29, 2019 | 71.41 | 72.51 | 71.14 | 72.38 | 691,420 | +0.93(+1.30%) |
Oct 28, 2019 | 70.62 | 71.81 | 70.62 | 71.45 | 719,203 | +0.97(+1.37%) |
Oct 25, 2019 | 70.36 | 70.77 | 69.74 | 70.48 | 774,714 | +0.38(+0.54%) |
Oct 24, 2019 | 70.30 | 70.30 | 69.30 | 70.10 | 812,818 | -0.20(-0.28%) |
Oct 23, 2019 | 70.79 | 70.98 | 69.70 | 70.30 | 1,213,298 | -0.49(-0.69%) |
Oct 22, 2019 | 72.53 | 72.53 | 70.65 | 70.79 | 752,245 | -1.40(-1.94%) |
Oct 21, 2019 | 72.33 | 72.53 | 71.97 | 72.19 | 619,536 | -0.14(-0.19%) |
Oct 18, 2019 | 72.48 | 72.66 | 72.00 | 72.33 | 667,872 | -0.08(-0.10%) |
Oct 17, 2019 | 71.80 | 72.86 | 71.62 | 72.40 | 775,791 | +0.77(+1.08%) |
Oct 16, 2019 | 71.14 | 71.63 | 70.43 | 71.63 | 810,875 | +0.69(+0.97%) |
Oct 15, 2019 | 71.36 | 71.61 | 70.63 | 70.95 | 770,312 | -0.32(-0.45%) |
Oct 14, 2019 | 71.60 | 71.74 | 70.97 | 71.27 | 487,873 | -0.23(-0.33%) |
Oct 11, 2019 | 71.93 | 72.24 | 71.45 | 71.50 | 555,070 | -0.30(-0.42%) |
Oct 10, 2019 | 71.22 | 72.28 | 70.88 | 71.80 | 890,586 | +0.42(+0.59%) |
Oct 09, 2019 | 71.95 | 72.34 | 71.16 | 71.38 | 616,198 | -0.57(-0.80%) |
Oct 08, 2019 | 71.19 | 72.33 | 70.69 | 71.95 | 1,435,691 | +0.62(+0.87%) |
Oct 07, 2019 | 72.86 | 73.03 | 71.14 | 71.33 | 1,432,442 | -1.75(-2.39%) |
Oct 04, 2019 | 73.30 | 74.60 | 72.35 | 73.08 | 1,444,821 | -0.10(-0.14%) |
Oct 03, 2019 | 69.11 | 73.18 | 69.04 | 73.18 | 2,781,865 | +4.26(+6.18%) |
Oct 02, 2019 | 69.16 | 70.17 | 68.14 | 68.93 | 3,836,054 | -0.21(-0.30%) |
Oct 01, 2019 | 68.43 | 70.24 | 68.43 | 69.13 | 2,144,490 | +0.80(+1.17%) |
Sep 30, 2019 | 68.94 | 69.06 | 67.90 | 68.33 | 1,757,041 | -0.60(-0.87%) |
Sep 27, 2019 | 69.39 | 69.39 | 68.29 | 68.94 | 769,606 | -0.22(-0.31%) |
Sep 26, 2019 | 69.66 | 70.00 | 69.12 | 69.15 | 1,001,078 | -0.25(-0.37%) |
Sep 25, 2019 | 69.20 | 69.85 | 68.75 | 69.41 | 1,050,749 | +0.00(+0.00%) |
Sep 24, 2019 | 69.80 | 70.30 | 69.22 | 69.41 | 1,013,338 | -0.26(-0.38%) |
Sep 23, 2019 | 69.24 | 69.95 | 68.80 | 69.67 | 1,097,966 | +0.58(+0.84%) |
Sep 20, 2019 | 69.54 | 69.74 | 68.42 | 69.09 | 1,503,776 | -0.10(-0.15%) |
Sep 19, 2019 | 69.28 | 69.55 | 69.04 | 69.19 | 1,126,983 | -0.11(-0.16%) |
Sep 18, 2019 | 69.65 | 69.81 | 68.54 | 69.30 | 1,131,488 | -0.23(-0.34%) |
Sep 17, 2019 | 68.49 | 69.55 | 68.27 | 69.54 | 1,184,599 | +0.76(+1.11%) |
Sep 16, 2019 | 67.90 | 69.21 | 67.60 | 68.78 | 1,017,031 | +0.98(+1.44%) |
Sep 13, 2019 | 67.50 | 68.60 | 67.05 | 67.80 | 972,011 | +0.19(+0.28%) |
Sep 12, 2019 | 67.52 | 67.87 | 67.28 | 67.61 | 555,810 | +0.35(+0.52%) |
Sep 11, 2019 | 66.34 | 67.44 | 65.80 | 67.26 | 699,858 | +0.95(+1.43%) |
Sep 10, 2019 | 66.50 | 66.51 | 65.55 | 66.31 | 737,483 | -0.46(-0.69%) |
Sep 09, 2019 | 67.00 | 67.17 | 66.10 | 66.78 | 560,753 | -0.15(-0.22%) |
Sep 06, 2019 | 67.63 | 68.07 | 66.85 | 66.93 | 897,626 | -0.54(-0.79%) |
Sep 05, 2019 | 68.37 | 68.44 | 67.31 | 67.46 | 979,314 | -0.55(-0.82%) |
Sep 04, 2019 | 67.27 | 68.11 | 66.99 | 68.02 | 955,104 | +0.96(+1.43%) |
Sep 03, 2019 | 65.87 | 67.09 | 65.60 | 67.06 | 651,614 | +0.91(+1.38%) |
Aug 30, 2019 | 66.04 | 66.50 | 65.88 | 66.15 | 823,240 | +0.44(+0.67%) |
Aug 29, 2019 | 65.03 | 65.79 | 64.73 | 65.70 | 456,583 | +1.08(+1.67%) |
Aug 28, 2019 | 64.43 | 64.99 | 64.06 | 64.62 | 510,153 | +0.30(+0.47%) |
Aug 27, 2019 | 64.73 | 65.08 | 63.84 | 64.32 | 670,381 | -0.39(-0.61%) |
Aug 26, 2019 | 64.68 | 64.95 | 64.34 | 64.72 | 638,962 | +0.44(+0.69%) |
Aug 23, 2019 | 65.23 | 65.73 | 63.99 | 64.28 | 717,568 | -1.04(-1.60%) |
Aug 22, 2019 | 64.49 | 65.74 | 64.34 | 65.32 | 800,973 | +1.01(+1.56%) |
Aug 21, 2019 | 64.38 | 64.97 | 64.12 | 64.31 | 779,512 | +0.18(+0.28%) |
Aug 20, 2019 | 65.63 | 65.63 | 63.82 | 64.13 | 1,329,807 | -1.76(-2.67%) |
Aug 19, 2019 | 64.88 | 66.14 | 64.83 | 65.89 | 1,539,952 | +1.23(+1.90%) |
Aug 16, 2019 | 64.08 | 65.01 | 63.38 | 64.66 | 844,524 | +0.86(+1.34%) |
Aug 15, 2019 | 62.90 | 64.09 | 62.74 | 63.81 | 797,138 | +1.03(+1.65%) |
Aug 14, 2019 | 63.18 | 63.64 | 62.46 | 62.77 | 1,311,647 | -0.47(-0.74%) |
Aug 13, 2019 | 63.82 | 64.26 | 63.08 | 63.24 | 1,500,741 | -0.56(-0.88%) |
Aug 12, 2019 | 62.83 | 63.91 | 62.63 | 63.81 | 469,744 | +0.79(+1.25%) |
Aug 09, 2019 | 63.01 | 63.15 | 62.23 | 63.02 | 583,058 | +0.21(+0.33%) |
Aug 08, 2019 | 61.16 | 63.20 | 61.16 | 62.81 | 1,316,292 | +1.15(+1.86%) |
Aug 07, 2019 | 60.92 | 61.81 | 59.85 | 61.66 | 1,033,072 | +0.63(+1.03%) |
Aug 06, 2019 | 61.47 | 62.11 | 60.87 | 61.03 | 1,304,183 | -0.39(-0.63%) |
Aug 05, 2019 | 62.61 | 62.78 | 60.66 | 61.42 | 1,087,698 | -1.60(-2.54%) |
Aug 02, 2019 | 62.68 | 63.32 | 62.25 | 63.02 | 1,172,288 | +0.48(+0.77%) |
Aug 01, 2019 | 63.20 | 63.69 | 62.52 | 62.54 | 1,210,630 | -0.35(-0.55%) |
Jul 31, 2019 | 63.43 | 63.43 | 62.21 | 62.88 | 2,380,845 | -0.39(-0.62%) |
Jul 30, 2019 | 61.56 | 63.48 | 61.21 | 63.28 | 1,752,716 | +1.86(+3.04%) |
Jul 29, 2019 | 60.77 | 61.59 | 60.41 | 61.41 | 1,133,417 | +0.82(+1.35%) |
Jul 26, 2019 | 61.01 | 61.09 | 60.04 | 60.60 | 1,408,794 | -0.10(-0.17%) |
Jul 25, 2019 | 59.12 | 60.80 | 59.03 | 60.70 | 1,583,512 | +1.22(+2.05%) |
Jul 24, 2019 | 59.20 | 60.07 | 58.12 | 59.48 | 2,606,136 | -0.16(-0.27%) |
Jul 23, 2019 | 61.49 | 61.49 | 59.15 | 59.64 | 4,115,415 | -3.65(-5.77%) |
Jul 22, 2019 | 64.31 | 64.43 | 63.24 | 63.30 | 2,112,998 | -0.95(-1.47%) |
Jul 19, 2019 | 63.76 | 64.51 | 63.65 | 64.24 | 1,758,137 | +0.57(+0.90%) |
Jul 18, 2019 | 62.96 | 63.77 | 62.46 | 63.67 | 952,666 | +0.82(+1.31%) |
Jul 17, 2019 | 62.50 | 62.90 | 62.28 | 62.85 | 865,559 | +0.27(+0.43%) |
Jul 16, 2019 | 62.43 | 62.79 | 62.16 | 62.58 | 1,334,571 | +0.39(+0.63%) |
Jul 15, 2019 | 61.84 | 62.59 | 61.28 | 62.18 | 1,354,845 | +0.41(+0.67%) |
Jul 12, 2019 | 63.33 | 63.48 | 61.73 | 61.77 | 2,164,050 | -1.55(-2.44%) |
Jul 11, 2019 | 62.11 | 63.48 | 62.07 | 63.32 | 2,944,436 | +1.29(+2.08%) |
Jul 10, 2019 | 60.90 | 62.67 | 60.68 | 62.02 | 2,705,760 | +1.05(+1.72%) |
Jul 09, 2019 | 60.31 | 61.23 | 59.62 | 60.97 | 2,888,883 | +0.65(+1.07%) |
Jul 08, 2019 | 60.36 | 60.69 | 59.92 | 60.33 | 1,020,826 | +0.05(+0.08%) |
Jul 05, 2019 | 59.53 | 60.32 | 59.31 | 60.28 | 753,548 | +0.58(+0.97%) |
Jul 03, 2019 | 58.70 | 59.92 | 58.70 | 59.70 | 715,977 | +1.03(+1.76%) |
Jul 02, 2019 | 58.87 | 59.54 | 58.59 | 58.67 | 1,065,959 | +0.08(+0.14%) |
Jul 01, 2019 | 59.52 | 59.62 | 58.35 | 58.58 | 1,139,017 | -0.78(-1.31%) |
Jun 28, 2019 | 57.95 | 59.38 | 57.81 | 59.36 | 2,585,119 | +1.56(+2.69%) |
Jun 27, 2019 | 58.78 | 58.78 | 57.25 | 57.81 | 1,403,573 | -1.22(-2.06%) |
Jun 26, 2019 | 58.20 | 59.30 | 58.15 | 59.02 | 2,434,970 | +0.43(+0.74%) |
Jun 25, 2019 | 56.99 | 58.85 | 56.72 | 58.59 | 2,163,915 | +1.67(+2.93%) |
Jun 24, 2019 | 56.95 | 57.54 | 56.63 | 56.93 | 1,115,499 | -0.07(-0.13%) |
Jun 21, 2019 | 57.46 | 57.98 | 56.64 | 57.00 | 2,086,880 | -0.47(-0.82%) |
Jun 20, 2019 | 57.56 | 58.23 | 57.27 | 57.47 | 1,111,412 | +0.02(+0.03%) |
Jun 19, 2019 | 56.93 | 57.56 | 55.42 | 57.45 | 1,757,552 | +2.20(+3.99%) |
Jun 18, 2019 | 56.20 | 56.38 | 55.12 | 55.25 | 1,143,050 | -0.82(-1.47%) |
Jun 17, 2019 | 57.56 | 57.64 | 55.84 | 56.07 | 1,391,910 | -1.74(-3.01%) |
Jun 14, 2019 | 57.46 | 58.00 | 57.35 | 57.82 | 1,382,323 | +0.47(+0.82%) |
Jun 13, 2019 | 57.55 | 57.63 | 56.82 | 57.35 | 1,212,368 | -0.15(-0.26%) |
Jun 12, 2019 | 58.22 | 58.66 | 57.38 | 57.50 | 737,823 | -0.52(-0.89%) |
Jun 11, 2019 | 57.54 | 58.42 | 57.54 | 58.01 | 983,013 | +0.47(+0.81%) |
Jun 10, 2019 | 57.06 | 57.72 | 56.67 | 57.54 | 1,163,235 | +0.40(+0.70%) |
Jun 07, 2019 | 58.63 | 58.79 | 56.83 | 57.14 | 1,674,563 | -1.31(-2.24%) |
Jun 06, 2019 | 58.22 | 58.62 | 57.64 | 58.45 | 1,481,190 | +0.04(+0.06%) |
Jun 05, 2019 | 57.70 | 58.48 | 57.19 | 58.42 | 1,733,819 | +1.05(+1.83%) |
Jun 04, 2019 | 56.55 | 57.39 | 56.27 | 57.37 | 3,510,313 | +0.93(+1.64%) |
Jun 03, 2019 | 55.51 | 56.54 | 55.46 | 56.44 | 1,232,533 | +0.93(+1.67%) |
May 31, 2019 | 56.06 | 56.14 | 55.43 | 55.51 | 1,416,372 | -0.75(-1.33%) |
May 30, 2019 | 56.13 | 56.61 | 55.85 | 56.26 | 1,309,593 | +0.11(+0.20%) |
May 29, 2019 | 56.78 | 56.91 | 55.88 | 56.15 | 2,519,775 | -0.81(-1.41%) |
May 28, 2019 | 58.21 | 58.39 | 56.29 | 56.95 | 5,324,698 | -1.26(-2.16%) |
May 24, 2019 | 59.19 | 59.45 | 58.01 | 58.21 | 2,154,017 | -0.89(-1.51%) |
May 23, 2019 | 59.30 | 59.48 | 58.52 | 59.10 | 2,089,880 | -0.54(-0.91%) |
May 22, 2019 | 61.24 | 61.79 | 59.56 | 59.64 | 2,061,687 | -1.59(-2.60%) |
May 21, 2019 | 63.31 | 63.67 | 61.10 | 61.24 | 2,956,135 | -2.04(-3.23%) |
May 20, 2019 | 63.36 | 64.10 | 63.20 | 63.28 | 1,587,330 | -0.08(-0.13%) |
May 17, 2019 | 62.61 | 63.55 | 61.79 | 63.36 | 1,614,578 | +0.70(+1.12%) |
May 16, 2019 | 63.01 | 63.76 | 62.63 | 62.66 | 2,515,242 | -0.18(-0.28%) |
May 15, 2019 | 62.85 | 63.82 | 62.45 | 62.84 | 2,475,116 | +0.05(+0.07%) |
May 14, 2019 | 62.55 | 63.55 | 62.38 | 62.79 | 2,062,045 | +0.45(+0.72%) |
May 13, 2019 | 62.76 | 62.97 | 61.30 | 62.34 | 2,290,205 | -0.85(-1.35%) |
May 10, 2019 | 64.14 | 64.14 | 62.98 | 63.19 | 1,307,395 | -1.11(-1.72%) |
May 09, 2019 | 63.88 | 64.39 | 63.64 | 64.30 | 1,541,236 | +0.31(+0.48%) |
May 08, 2019 | 63.85 | 64.30 | 63.61 | 63.99 | 2,185,088 | +0.05(+0.07%) |
May 07, 2019 | 64.28 | 64.49 | 62.61 | 63.94 | 3,071,701 | +0.70(+1.11%) |
May 06, 2019 | 62.31 | 63.42 | 62.11 | 63.24 | 1,345,768 | +0.37(+0.60%) |
May 03, 2019 | 62.33 | 62.92 | 61.33 | 62.87 | 2,443,909 | +0.68(+1.10%) |
May 02, 2019 | 65.37 | 65.37 | 61.11 | 62.18 | 3,789,106 | -3.31(-5.05%) |
May 01, 2019 | 65.34 | 66.00 | 65.30 | 65.49 | 1,363,681 | +0.05(+0.07%) |
Apr 30, 2019 | 64.06 | 65.55 | 63.59 | 65.44 | 1,649,869 | +1.40(+2.19%) |
Apr 29, 2019 | 64.90 | 64.94 | 63.53 | 64.04 | 1,587,071 | -1.06(-1.64%) |
Apr 26, 2019 | 64.84 | 65.58 | 64.16 | 65.11 | 1,022,663 | +0.46(+0.71%) |
Apr 25, 2019 | 64.20 | 65.09 | 64.14 | 64.65 | 813,476 | -0.08(-0.13%) |
Apr 24, 2019 | 65.08 | 65.22 | 64.29 | 64.73 | 1,395,407 | -0.18(-0.27%) |
Apr 23, 2019 | 64.23 | 65.22 | 64.23 | 64.91 | 1,278,342 | +0.54(+0.84%) |
Apr 22, 2019 | 63.28 | 64.40 | 62.77 | 64.37 | 1,502,811 | +1.20(+1.89%) |
Apr 18, 2019 | 64.11 | 64.11 | 62.67 | 63.17 | 2,394,705 | -0.94(-1.47%) |
Apr 17, 2019 | 65.16 | 65.36 | 64.08 | 64.12 | 1,269,472 | -0.96(-1.48%) |
Apr 16, 2019 | 66.54 | 66.92 | 65.05 | 65.08 | 1,294,799 | -1.44(-2.16%) |
Apr 15, 2019 | 66.46 | 66.94 | 66.26 | 66.52 | 963,634 | +0.08(+0.13%) |
Apr 12, 2019 | 66.79 | 66.84 | 65.94 | 66.43 | 1,079,073 | -0.49(-0.73%) |
Apr 11, 2019 | 67.57 | 67.81 | 66.58 | 66.92 | 1,276,394 | -0.72(-1.06%) |
Apr 10, 2019 | 68.27 | 68.69 | 67.49 | 67.64 | 1,259,759 | -0.49(-0.71%) |
Apr 09, 2019 | 67.89 | 68.14 | 67.22 | 68.12 | 1,306,404 | +0.05(+0.07%) |
Apr 08, 2019 | 67.19 | 68.39 | 67.00 | 68.08 | 1,635,514 | +1.16(+1.73%) |
Apr 05, 2019 | 65.57 | 66.95 | 65.06 | 66.92 | 2,689,601 | +1.22(+1.86%) |
Apr 04, 2019 | 68.27 | 68.34 | 65.68 | 65.69 | 2,574,538 | -2.59(-3.79%) |
Apr 03, 2019 | 69.64 | 70.47 | 68.27 | 68.28 | 3,035,922 | -1.19(-1.71%) |
Apr 02, 2019 | 73.80 | 73.90 | 68.31 | 69.47 | 6,957,698 | +0.36(+0.53%) |
Apr 01, 2019 | 69.87 | 70.47 | 68.86 | 69.10 | 2,464,641 | -0.91(-1.29%) |
Mar 29, 2019 | 69.30 | 70.29 | 68.50 | 70.01 | 3,107,701 | +0.95(+1.38%) |
Mar 28, 2019 | 67.72 | 69.46 | 67.44 | 69.06 | 2,256,301 | +1.54(+2.28%) |
Mar 27, 2019 | 68.30 | 68.54 | 67.37 | 67.52 | 1,475,783 | -0.68(-1.00%) |
Mar 26, 2019 | 68.07 | 68.37 | 67.48 | 68.20 | 1,366,178 | +0.16(+0.23%) |
Mar 25, 2019 | 66.86 | 68.46 | 66.80 | 68.04 | 1,924,740 | +1.09(+1.63%) |
Mar 22, 2019 | 66.58 | 67.29 | 66.17 | 66.95 | 1,328,584 | +0.62(+0.93%) |
Mar 21, 2019 | 64.98 | 66.33 | 64.65 | 66.33 | 1,186,414 | +1.52(+2.35%) |
Mar 20, 2019 | 65.27 | 65.54 | 64.35 | 64.81 | 1,230,909 | -0.32(-0.49%) |
Mar 19, 2019 | 65.53 | 65.70 | 64.80 | 65.12 | 921,382 | -0.18(-0.27%) |
Mar 18, 2019 | 64.93 | 65.74 | 64.69 | 65.30 | 1,692,286 | +0.36(+0.56%) |
Mar 15, 2019 | 63.56 | 64.99 | 63.49 | 64.94 | 3,468,641 | +1.23(+1.94%) |
Mar 14, 2019 | 65.38 | 65.38 | 63.65 | 63.70 | 2,130,062 | -1.54(-2.36%) |
Mar 13, 2019 | 65.12 | 65.41 | 64.84 | 65.25 | 1,245,823 | +0.13(+0.20%) |
Mar 12, 2019 | 65.80 | 65.84 | 65.02 | 65.12 | 1,442,800 | -0.48(-0.73%) |
Mar 11, 2019 | 65.36 | 65.83 | 65.02 | 65.59 | 1,610,064 | +0.19(+0.29%) |
Mar 08, 2019 | 65.83 | 65.83 | 65.20 | 65.41 | 1,082,391 | -0.47(-0.71%) |
Mar 07, 2019 | 65.91 | 66.53 | 65.56 | 65.87 | 1,859,376 | -0.03(-0.04%) |
Mar 06, 2019 | 66.56 | 67.03 | 65.78 | 65.90 | 1,444,400 | -0.58(-0.87%) |
Mar 05, 2019 | 66.08 | 66.48 | 65.80 | 66.48 | 1,343,696 | +0.35(+0.52%) |
Mar 04, 2019 | 66.26 | 66.27 | 65.41 | 66.13 | 2,200,176 | -0.15(-0.23%) |
Mar 01, 2019 | 65.11 | 66.30 | 64.57 | 66.28 | 1,238,242 | +1.53(+2.37%) |
Feb 28, 2019 | 64.65 | 65.08 | 64.13 | 64.75 | 1,354,803 | +0.20(+0.30%) |
Feb 27, 2019 | 64.31 | 64.56 | 63.38 | 64.56 | 1,398,921 | +0.09(+0.14%) |
Feb 26, 2019 | 65.18 | 65.44 | 64.40 | 64.46 | 1,954,910 | -0.46(-0.71%) |
Feb 25, 2019 | 66.14 | 66.29 | 64.71 | 64.92 | 1,246,719 | -0.94(-1.43%) |
Feb 22, 2019 | 65.44 | 66.20 | 65.07 | 65.86 | 1,029,834 | -0.45(-0.68%) |
Feb 21, 2019 | 65.40 | 66.32 | 65.30 | 66.31 | 1,059,814 | +0.86(+1.31%) |
Feb 20, 2019 | 65.55 | 65.79 | 65.27 | 65.45 | 1,584,531 | -0.22(-0.34%) |
Feb 19, 2019 | 64.89 | 65.81 | 64.84 | 65.68 | 1,661,328 | +0.74(+1.14%) |
Feb 15, 2019 | 64.95 | 65.29 | 64.46 | 64.94 | 1,491,392 | +0.50(+0.78%) |
Feb 14, 2019 | 63.84 | 64.95 | 63.45 | 64.43 | 2,467,685 | +0.38(+0.60%) |
Feb 13, 2019 | 64.67 | 64.92 | 63.87 | 64.05 | 2,846,370 | -0.43(-0.67%) |
Feb 12, 2019 | 65.71 | 66.12 | 64.46 | 64.48 | 1,628,424 | -1.28(-1.95%) |
Feb 11, 2019 | 66.20 | 66.33 | 65.22 | 65.76 | 1,287,342 | -0.21(-0.33%) |
Feb 08, 2019 | 65.67 | 65.98 | 65.41 | 65.98 | 1,172,305 | +0.01(+0.01%) |
Feb 07, 2019 | 66.28 | 66.68 | 65.61 | 65.97 | 1,402,933 | -0.65(-0.98%) |
Feb 06, 2019 | 66.78 | 66.92 | 66.09 | 66.62 | 838,057 | -0.31(-0.46%) |
Feb 05, 2019 | 66.69 | 67.27 | 66.50 | 66.93 | 1,012,063 | +0.32(+0.48%) |
Feb 04, 2019 | 67.41 | 67.57 | 66.18 | 66.61 | 1,540,035 | -1.03(-1.52%) |
Feb 01, 2019 | 67.71 | 67.78 | 66.90 | 67.64 | 1,966,758 | +0.09(+0.14%) |
Jan 31, 2019 | 67.40 | 67.68 | 66.40 | 67.54 | 1,438,234 | -0.07(-0.11%) |
Jan 30, 2019 | 67.74 | 68.01 | 67.32 | 67.62 | 908,629 | +0.13(+0.19%) |
Jan 29, 2019 | 66.45 | 67.79 | 66.45 | 67.49 | 1,326,913 | +0.97(+1.46%) |
Jan 28, 2019 | 65.80 | 66.63 | 65.34 | 66.52 | 2,992,969 | +0.28(+0.42%) |
Jan 25, 2019 | 66.86 | 67.08 | 65.68 | 66.24 | 1,543,277 | -0.24(-0.36%) |
Jan 24, 2019 | 67.07 | 67.54 | 66.00 | 66.48 | 1,380,458 | -1.28(-1.88%) |
Jan 23, 2019 | 67.02 | 68.57 | 66.69 | 67.76 | 1,922,665 | +1.84(+2.80%) |
Jan 22, 2019 | 66.04 | 66.59 | 65.52 | 65.91 | 1,533,204 | -0.12(-0.18%) |
Jan 18, 2019 | 66.27 | 66.86 | 65.85 | 66.04 | 2,069,010 | -0.02(-0.03%) |
Jan 17, 2019 | 65.22 | 66.38 | 65.14 | 66.05 | 1,572,384 | +0.67(+1.03%) |
Jan 16, 2019 | 64.49 | 66.25 | 64.48 | 65.38 | 2,133,757 | +1.19(+1.86%) |
Jan 15, 2019 | 63.03 | 64.41 | 62.82 | 64.19 | 1,866,392 | +1.17(+1.86%) |
Jan 14, 2019 | 64.71 | 64.71 | 61.37 | 63.02 | 2,104,530 | -1.70(-2.63%) |
Jan 11, 2019 | 65.09 | 65.09 | 64.28 | 64.72 | 1,039,013 | -0.36(-0.56%) |
Jan 10, 2019 | 64.95 | 65.11 | 64.19 | 65.09 | 1,498,541 | +0.13(+0.20%) |
Jan 09, 2019 | 66.30 | 66.34 | 64.91 | 64.95 | 1,892,889 | -1.11(-1.68%) |
Jan 08, 2019 | 65.78 | 66.72 | 65.04 | 66.06 | 3,128,097 | +0.34(+0.51%) |
Jan 07, 2019 | 70.42 | 70.42 | 65.08 | 65.73 | 3,754,472 | -4.69(-6.66%) |
Jan 04, 2019 | 69.97 | 71.63 | 69.56 | 70.41 | 2,915,569 | +2.42(+3.56%) |
Jan 03, 2019 | 68.14 | 68.83 | 67.80 | 67.99 | 2,075,439 | -0.63(-0.92%) |