Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 69.45 | 69.66 | 69.00 | 69.05 | 46,805 | -0.44(-0.64%) |
Jan 30, 2020 | 68.99 | 69.60 | 68.81 | 69.50 | 81,137 | +0.36(+0.52%) |
Jan 29, 2020 | 69.72 | 69.80 | 69.13 | 69.13 | 27,315 | -0.38(-0.55%) |
Jan 28, 2020 | 69.27 | 69.78 | 69.11 | 69.51 | 38,792 | +0.09(+0.13%) |
Jan 27, 2020 | 69.35 | 69.59 | 69.24 | 69.42 | 48,091 | -0.13(-0.18%) |
Jan 24, 2020 | 69.55 | 69.73 | 69.30 | 69.55 | 42,170 | +0.02(+0.04%) |
Jan 23, 2020 | 68.89 | 69.56 | 68.77 | 69.52 | 42,023 | +0.57(+0.83%) |
Jan 22, 2020 | 69.62 | 69.87 | 68.78 | 68.95 | 46,194 | -0.65(-0.93%) |
Jan 21, 2020 | 68.78 | 69.59 | 68.78 | 69.59 | 67,246 | +0.85(+1.24%) |
Jan 17, 2020 | 68.65 | 68.89 | 68.59 | 68.74 | 29,621 | +0.04(+0.06%) |
Jan 16, 2020 | 68.11 | 68.70 | 67.90 | 68.70 | 58,251 | +0.84(+1.24%) |
Jan 15, 2020 | 67.39 | 68.04 | 67.39 | 67.86 | 47,426 | +0.58(+0.87%) |
Jan 14, 2020 | 67.73 | 67.73 | 66.79 | 67.28 | 57,607 | -0.29(-0.43%) |
Jan 13, 2020 | 66.81 | 67.58 | 66.80 | 67.57 | 67,739 | +0.77(+1.15%) |
Jan 10, 2020 | 66.14 | 66.90 | 66.14 | 66.80 | 487,053 | +0.54(+0.81%) |
Jan 09, 2020 | 66.18 | 66.39 | 65.95 | 66.26 | 154,068 | +0.08(+0.12%) |
Jan 08, 2020 | 66.08 | 66.33 | 65.85 | 66.18 | 248,341 | +0.20(+0.31%) |
Jan 07, 2020 | 66.64 | 66.64 | 65.66 | 65.97 | 58,245 | -0.80(-1.19%) |
Jan 06, 2020 | 66.51 | 66.97 | 66.34 | 66.77 | 140,919 | +0.26(+0.39%) |
Jan 03, 2020 | 65.54 | 66.52 | 65.45 | 66.51 | 186,093 | +0.80(+1.22%) |
Jan 02, 2020 | 66.91 | 66.91 | 65.36 | 65.71 | 143,391 | -0.93(-1.39%) |
Dec 31, 2019 | 65.88 | 66.66 | 65.70 | 66.64 | 35,274 | +0.61(+0.92%) |
Dec 30, 2019 | 65.68 | 66.07 | 65.64 | 66.03 | 67,004 | +0.07(+0.11%) |
Dec 27, 2019 | 65.85 | 65.96 | 65.69 | 65.96 | 40,700 | +0.27(+0.42%) |
Dec 26, 2019 | 65.47 | 65.70 | 65.29 | 65.68 | 203,177 | +0.22(+0.34%) |
Dec 24, 2019 | 65.25 | 65.57 | 65.06 | 65.46 | 198,416 | +0.12(+0.18%) |
Dec 23, 2019 | 65.91 | 66.07 | 65.24 | 65.35 | 362,583 | -0.43(-0.66%) |
Dec 20, 2019 | 65.31 | 66.01 | 65.31 | 65.78 | 51,102 | +0.50(+0.77%) |
Dec 19, 2019 | 64.82 | 65.28 | 64.71 | 65.28 | 47,771 | +0.41(+0.63%) |
Dec 18, 2019 | 64.36 | 65.04 | 64.18 | 64.87 | 57,472 | +0.46(+0.71%) |
Dec 17, 2019 | 65.21 | 65.45 | 64.29 | 64.41 | 369,420 | -0.80(-1.23%) |
Dec 16, 2019 | 64.97 | 65.30 | 64.39 | 65.21 | 153,651 | +0.31(+0.48%) |
Dec 13, 2019 | 65.08 | 65.51 | 64.41 | 64.90 | 90,886 | -0.17(-0.26%) |
Dec 12, 2019 | 66.21 | 66.39 | 64.95 | 65.07 | 104,390 | -1.18(-1.77%) |
Dec 11, 2019 | 67.23 | 67.25 | 65.98 | 66.24 | 36,124 | -0.95(-1.41%) |
Dec 10, 2019 | 67.61 | 67.72 | 67.00 | 67.19 | 170,350 | -0.53(-0.78%) |
Dec 09, 2019 | 67.75 | 67.84 | 67.29 | 67.72 | 20,409 | +0.06(+0.09%) |
Dec 06, 2019 | 67.63 | 68.01 | 67.63 | 67.65 | 31,359 | -0.02(-0.03%) |
Dec 05, 2019 | 67.57 | 67.70 | 67.30 | 67.67 | 39,760 | +0.10(+0.14%) |
Dec 04, 2019 | 67.29 | 67.84 | 67.29 | 67.58 | 72,443 | +0.16(+0.23%) |
Dec 03, 2019 | 66.73 | 67.52 | 66.73 | 67.42 | 53,779 | +0.62(+0.93%) |
Dec 02, 2019 | 67.60 | 67.92 | 66.79 | 66.79 | 80,894 | -1.12(-1.64%) |
Nov 29, 2019 | 68.31 | 68.53 | 67.91 | 67.91 | 15,508 | -0.36(-0.52%) |
Nov 27, 2019 | 67.95 | 68.27 | 67.73 | 68.27 | 40,368 | +0.30(+0.44%) |
Nov 26, 2019 | 67.04 | 67.97 | 67.04 | 67.97 | 74,503 | +1.10(+1.65%) |
Nov 25, 2019 | 66.79 | 67.36 | 66.79 | 66.86 | 64,988 | +0.20(+0.30%) |
Nov 22, 2019 | 67.02 | 67.09 | 66.24 | 66.66 | 35,579 | -0.20(-0.30%) |
Nov 21, 2019 | 67.92 | 67.92 | 66.82 | 66.86 | 49,832 | -1.17(-1.73%) |
Nov 20, 2019 | 68.20 | 68.52 | 67.82 | 68.04 | 37,309 | -0.15(-0.23%) |
Nov 19, 2019 | 68.23 | 68.39 | 67.91 | 68.19 | 80,079 | +0.23(+0.34%) |
Nov 18, 2019 | 67.77 | 68.36 | 67.74 | 67.96 | 42,463 | +0.38(+0.56%) |
Nov 15, 2019 | 67.22 | 67.62 | 67.17 | 67.58 | 55,421 | +0.37(+0.55%) |
Nov 14, 2019 | 66.88 | 67.29 | 66.88 | 67.22 | 73,435 | +0.39(+0.59%) |
Nov 13, 2019 | 66.15 | 66.93 | 66.15 | 66.82 | 41,291 | +0.79(+1.20%) |
Nov 12, 2019 | 66.50 | 67.07 | 65.91 | 66.03 | 101,286 | -0.42(-0.63%) |
Nov 11, 2019 | 66.55 | 66.86 | 66.36 | 66.45 | 53,631 | -0.02(-0.03%) |
Nov 08, 2019 | 66.48 | 67.03 | 66.32 | 66.47 | 99,667 | -0.22(-0.33%) |
Nov 07, 2019 | 67.42 | 67.65 | 66.21 | 66.69 | 108,657 | -0.89(-1.31%) |
Nov 06, 2019 | 67.46 | 68.00 | 67.33 | 67.58 | 157,835 | +0.16(+0.23%) |
Nov 05, 2019 | 68.65 | 68.93 | 67.05 | 67.42 | 256,076 | -1.60(-2.31%) |
Nov 04, 2019 | 69.97 | 69.97 | 68.82 | 69.01 | 79,526 | -1.08(-1.54%) |
Nov 01, 2019 | 70.52 | 70.90 | 69.54 | 70.09 | 72,755 | -0.34(-0.49%) |
Oct 31, 2019 | 70.33 | 70.81 | 70.12 | 70.43 | 59,817 | +0.31(+0.44%) |
Oct 30, 2019 | 69.71 | 70.13 | 69.32 | 70.13 | 106,743 | +0.33(+0.48%) |
Oct 29, 2019 | 69.78 | 70.15 | 69.58 | 69.79 | 64,609 | +0.16(+0.23%) |
Oct 28, 2019 | 69.90 | 69.90 | 69.29 | 69.64 | 142,323 | -0.33(-0.48%) |
Oct 25, 2019 | 71.06 | 71.06 | 69.82 | 69.97 | 91,228 | -1.29(-1.81%) |
Oct 24, 2019 | 71.41 | 71.78 | 70.80 | 71.26 | 50,807 | -0.05(-0.07%) |
Oct 23, 2019 | 71.29 | 71.41 | 70.70 | 71.31 | 66,805 | +0.08(+0.11%) |
Oct 22, 2019 | 71.91 | 72.07 | 71.16 | 71.23 | 43,196 | -0.33(-0.47%) |
Oct 21, 2019 | 71.28 | 71.56 | 70.91 | 71.56 | 38,839 | +0.36(+0.50%) |
Oct 18, 2019 | 70.55 | 71.26 | 70.43 | 71.21 | 50,632 | +0.57(+0.81%) |
Oct 17, 2019 | 70.45 | 70.74 | 70.36 | 70.64 | 40,325 | +0.27(+0.39%) |
Oct 16, 2019 | 70.26 | 70.44 | 69.67 | 70.36 | 55,174 | +0.10(+0.14%) |
Oct 15, 2019 | 70.44 | 70.77 | 69.78 | 70.27 | 45,547 | -0.14(-0.20%) |
Oct 14, 2019 | 70.48 | 70.61 | 70.13 | 70.41 | 59,667 | +0.13(+0.19%) |
Oct 11, 2019 | 70.78 | 70.78 | 70.19 | 70.28 | 57,702 | -0.35(-0.50%) |
Oct 10, 2019 | 70.56 | 70.97 | 70.07 | 70.63 | 57,622 | +0.07(+0.10%) |
Oct 09, 2019 | 70.66 | 71.03 | 70.44 | 70.56 | 62,263 | +0.12(+0.17%) |
Oct 08, 2019 | 70.66 | 70.86 | 69.98 | 70.43 | 66,894 | -0.10(-0.14%) |
Oct 07, 2019 | 70.76 | 71.01 | 69.78 | 70.53 | 72,424 | -0.07(-0.10%) |
Oct 04, 2019 | 70.05 | 70.62 | 70.05 | 70.60 | 132,966 | +0.49(+0.70%) |
Oct 03, 2019 | 69.78 | 70.41 | 69.40 | 70.11 | 68,186 | +0.74(+1.06%) |
Oct 02, 2019 | 69.06 | 69.50 | 68.95 | 69.37 | 21,670 | +0.19(+0.28%) |
Oct 01, 2019 | 69.64 | 69.65 | 68.69 | 69.18 | 138,184 | -0.51(-0.73%) |
Sep 30, 2019 | 69.52 | 69.96 | 69.52 | 69.69 | 80,186 | +0.18(+0.25%) |
Sep 27, 2019 | 69.93 | 69.93 | 69.12 | 69.51 | 35,009 | -0.32(-0.45%) |
Sep 26, 2019 | 69.44 | 70.00 | 69.41 | 69.83 | 53,068 | +0.57(+0.82%) |
Sep 25, 2019 | 69.12 | 69.42 | 68.98 | 69.26 | 31,504 | +0.15(+0.22%) |
Sep 24, 2019 | 69.16 | 69.41 | 68.68 | 69.11 | 37,566 | +0.31(+0.46%) |
Sep 23, 2019 | 68.76 | 69.10 | 68.65 | 68.80 | 24,195 | +0.05(+0.08%) |
Sep 20, 2019 | 69.08 | 69.16 | 68.67 | 68.74 | 94,472 | -0.22(-0.32%) |
Sep 19, 2019 | 69.10 | 69.44 | 68.91 | 68.96 | 34,279 | +0.11(+0.16%) |
Sep 18, 2019 | 69.37 | 69.65 | 68.36 | 68.85 | 32,342 | -0.31(-0.45%) |
Sep 17, 2019 | 68.38 | 69.16 | 68.38 | 69.16 | 94,884 | +1.05(+1.53%) |
Sep 16, 2019 | 67.53 | 68.13 | 67.36 | 68.12 | 86,052 | +0.78(+1.15%) |
Sep 13, 2019 | 68.08 | 68.39 | 67.11 | 67.34 | 80,812 | -0.84(-1.24%) |
Sep 12, 2019 | 68.73 | 69.13 | 67.91 | 68.19 | 152,963 | +0.09(+0.13%) |
Sep 11, 2019 | 67.97 | 68.10 | 67.44 | 68.10 | 163,609 | +0.30(+0.44%) |
Sep 10, 2019 | 68.73 | 68.95 | 67.06 | 67.80 | 84,369 | -1.23(-1.78%) |
Sep 09, 2019 | 69.69 | 69.94 | 68.91 | 69.03 | 78,640 | -0.65(-0.94%) |
Sep 06, 2019 | 69.55 | 69.85 | 69.45 | 69.68 | 51,770 | +0.23(+0.33%) |
Sep 05, 2019 | 70.20 | 70.43 | 69.19 | 69.46 | 84,025 | -0.74(-1.05%) |
Sep 04, 2019 | 70.10 | 70.36 | 69.80 | 70.20 | 74,709 | +0.50(+0.71%) |
Sep 03, 2019 | 68.88 | 69.87 | 68.88 | 69.70 | 74,171 | +0.62(+0.90%) |
Aug 30, 2019 | 69.06 | 69.19 | 68.85 | 69.08 | 34,207 | +0.13(+0.19%) |
Aug 29, 2019 | 68.81 | 69.10 | 68.47 | 68.95 | 32,925 | +0.43(+0.62%) |
Aug 28, 2019 | 68.64 | 68.73 | 68.34 | 68.52 | 62,678 | +0.03(+0.05%) |
Aug 27, 2019 | 68.89 | 69.13 | 68.49 | 68.49 | 45,731 | -0.03(-0.05%) |
Aug 26, 2019 | 68.22 | 68.78 | 67.89 | 68.52 | 29,524 | +0.51(+0.74%) |
Aug 23, 2019 | 68.59 | 69.24 | 67.79 | 68.02 | 36,044 | -0.72(-1.05%) |
Aug 22, 2019 | 68.46 | 68.74 | 68.12 | 68.74 | 25,572 | +0.40(+0.59%) |
Aug 21, 2019 | 68.18 | 68.49 | 67.95 | 68.34 | 43,140 | +0.25(+0.37%) |
Aug 20, 2019 | 68.80 | 68.84 | 68.01 | 68.09 | 101,153 | -0.38(-0.56%) |
Aug 19, 2019 | 68.37 | 68.72 | 67.78 | 68.47 | 72,781 | +0.51(+0.76%) |
Aug 16, 2019 | 67.58 | 68.08 | 67.08 | 67.96 | 36,388 | +0.49(+0.73%) |
Aug 15, 2019 | 66.83 | 67.51 | 66.38 | 67.47 | 68,024 | +1.09(+1.65%) |
Aug 14, 2019 | 67.10 | 67.85 | 66.29 | 66.37 | 31,046 | -0.66(-0.99%) |
Aug 13, 2019 | 67.24 | 67.27 | 66.37 | 67.04 | 52,210 | -0.21(-0.31%) |
Aug 12, 2019 | 67.25 | 67.52 | 66.90 | 67.24 | 123,358 | +0.03(+0.05%) |
Aug 09, 2019 | 66.86 | 67.21 | 66.52 | 67.21 | 29,960 | +0.20(+0.30%) |
Aug 08, 2019 | 66.14 | 67.01 | 65.88 | 67.01 | 34,812 | +0.86(+1.30%) |
Aug 07, 2019 | 65.25 | 66.54 | 64.56 | 66.15 | 36,685 | +0.90(+1.38%) |
Aug 06, 2019 | 64.52 | 65.57 | 64.20 | 65.25 | 65,189 | +0.84(+1.30%) |
Aug 05, 2019 | 65.65 | 65.65 | 63.58 | 64.41 | 39,640 | -1.12(-1.71%) |
Aug 02, 2019 | 65.11 | 65.87 | 64.92 | 65.54 | 40,635 | +0.54(+0.83%) |
Aug 01, 2019 | 64.61 | 65.28 | 64.11 | 65.00 | 51,846 | +0.40(+0.62%) |
Jul 31, 2019 | 65.22 | 65.50 | 64.32 | 64.60 | 31,964 | -0.51(-0.79%) |
Jul 30, 2019 | 65.05 | 65.43 | 64.75 | 65.11 | 13,515 | +0.05(+0.08%) |
Jul 29, 2019 | 64.87 | 65.45 | 64.81 | 65.06 | 30,523 | +0.46(+0.71%) |
Jul 26, 2019 | 64.46 | 64.69 | 64.19 | 64.60 | 34,322 | +0.21(+0.33%) |
Jul 25, 2019 | 64.42 | 64.55 | 63.99 | 64.39 | 33,747 | -0.03(-0.05%) |
Jul 24, 2019 | 64.77 | 65.24 | 64.10 | 64.42 | 55,098 | -0.22(-0.33%) |
Jul 23, 2019 | 64.04 | 64.69 | 63.86 | 64.64 | 24,088 | +0.67(+1.04%) |
Jul 22, 2019 | 64.23 | 64.33 | 63.93 | 63.97 | 38,980 | -0.17(-0.27%) |
Jul 19, 2019 | 65.70 | 65.70 | 64.12 | 64.14 | 72,088 | -1.39(-2.12%) |
Jul 18, 2019 | 65.50 | 65.72 | 65.05 | 65.53 | 17,737 | +0.06(+0.09%) |
Jul 17, 2019 | 65.76 | 65.79 | 65.08 | 65.48 | 44,111 | -0.09(-0.13%) |
Jul 16, 2019 | 65.66 | 65.89 | 65.28 | 65.56 | 34,827 | -0.11(-0.17%) |
Jul 15, 2019 | 65.76 | 66.21 | 65.65 | 65.68 | 38,664 | -0.06(-0.09%) |
Jul 12, 2019 | 65.96 | 65.96 | 65.50 | 65.74 | 19,284 | -0.15(-0.22%) |
Jul 11, 2019 | 66.63 | 66.70 | 65.58 | 65.89 | 28,430 | -0.67(-1.01%) |
Jul 10, 2019 | 66.50 | 66.72 | 66.10 | 66.56 | 33,145 | +0.36(+0.54%) |
Jul 09, 2019 | 65.80 | 66.21 | 65.63 | 66.20 | 28,216 | +0.42(+0.64%) |
Jul 08, 2019 | 65.21 | 65.83 | 65.21 | 65.78 | 18,742 | +0.69(+1.06%) |
Jul 05, 2019 | 65.18 | 65.30 | 64.13 | 65.09 | 16,874 | -0.38(-0.59%) |
Jul 03, 2019 | 64.75 | 65.56 | 64.75 | 65.48 | 20,891 | +0.82(+1.27%) |
Jul 02, 2019 | 63.67 | 64.67 | 63.67 | 64.66 | 38,823 | +1.33(+2.10%) |
Jul 01, 2019 | 63.86 | 63.86 | 62.49 | 63.32 | 49,119 | -0.20(-0.32%) |
Jun 28, 2019 | 63.08 | 63.79 | 63.08 | 63.52 | 23,187 | +0.45(+0.72%) |
Jun 27, 2019 | 62.81 | 63.19 | 62.81 | 63.07 | 20,950 | +0.63(+1.00%) |
Jun 26, 2019 | 63.55 | 63.58 | 62.12 | 62.44 | 37,436 | -1.28(-2.01%) |
Jun 25, 2019 | 64.58 | 64.79 | 63.71 | 63.72 | 31,481 | -0.74(-1.15%) |
Jun 24, 2019 | 64.87 | 64.87 | 64.38 | 64.47 | 33,494 | -0.15(-0.23%) |
Jun 21, 2019 | 65.20 | 65.64 | 64.17 | 64.61 | 46,490 | -0.76(-1.16%) |
Jun 20, 2019 | 65.38 | 65.81 | 65.29 | 65.37 | 34,865 | +0.43(+0.66%) |
Jun 19, 2019 | 64.40 | 65.13 | 64.07 | 64.94 | 27,999 | +0.36(+0.55%) |
Jun 18, 2019 | 65.28 | 65.35 | 64.15 | 64.59 | 65,835 | -0.32(-0.50%) |
Jun 17, 2019 | 64.33 | 64.94 | 64.33 | 64.91 | 54,470 | +0.67(+1.04%) |
Jun 14, 2019 | 64.03 | 64.47 | 64.03 | 64.24 | 26,234 | +0.16(+0.24%) |
Jun 13, 2019 | 63.97 | 64.08 | 63.75 | 64.08 | 23,875 | +0.21(+0.33%) |
Jun 12, 2019 | 63.86 | 64.26 | 63.73 | 63.88 | 51,261 | +0.08(+0.12%) |
Jun 11, 2019 | 63.80 | 63.96 | 63.24 | 63.80 | 142,417 | +0.01(+0.01%) |
Jun 10, 2019 | 64.13 | 64.13 | 63.45 | 63.79 | 88,953 | -0.31(-0.49%) |
Jun 07, 2019 | 64.72 | 64.72 | 64.04 | 64.10 | 26,696 | +0.20(+0.31%) |
Jun 06, 2019 | 64.00 | 64.00 | 63.36 | 63.90 | 35,187 | +0.15(+0.23%) |
Jun 05, 2019 | 62.59 | 63.76 | 62.46 | 63.76 | 19,702 | +1.48(+2.38%) |
Jun 04, 2019 | 62.91 | 62.91 | 61.70 | 62.27 | 32,795 | -0.62(-0.99%) |
Jun 03, 2019 | 63.09 | 63.13 | 62.39 | 62.90 | 107,476 | +0.08(+0.12%) |
May 31, 2019 | 62.00 | 63.09 | 61.98 | 62.82 | 39,871 | +0.67(+1.07%) |
May 30, 2019 | 62.34 | 62.34 | 61.89 | 62.15 | 25,491 | +0.27(+0.43%) |
May 29, 2019 | 62.39 | 62.39 | 61.63 | 61.89 | 26,623 | -0.71(-1.13%) |
May 28, 2019 | 63.78 | 63.78 | 62.56 | 62.59 | 41,267 | -0.71(-1.12%) |
May 24, 2019 | 63.16 | 63.43 | 63.16 | 63.30 | 22,998 | +0.32(+0.51%) |
May 23, 2019 | 62.47 | 62.98 | 62.47 | 62.98 | 18,715 | +0.42(+0.66%) |
May 22, 2019 | 62.51 | 62.62 | 62.27 | 62.57 | 12,321 | +0.23(+0.36%) |
May 21, 2019 | 62.17 | 62.49 | 62.13 | 62.34 | 15,563 | +0.50(+0.81%) |
May 20, 2019 | 62.78 | 62.78 | 61.75 | 61.84 | 18,759 | -0.70(-1.12%) |
May 17, 2019 | 62.20 | 62.54 | 61.94 | 62.54 | 23,922 | +0.17(+0.28%) |
May 16, 2019 | 62.03 | 62.55 | 61.86 | 62.37 | 33,038 | +0.35(+0.57%) |
May 15, 2019 | 61.72 | 62.21 | 61.69 | 62.01 | 17,682 | +0.38(+0.62%) |
May 14, 2019 | 62.14 | 62.14 | 61.46 | 61.63 | 18,390 | -0.02(-0.03%) |
May 13, 2019 | 61.06 | 61.73 | 61.05 | 61.65 | 22,757 | +0.45(+0.74%) |
May 10, 2019 | 60.24 | 61.35 | 60.24 | 61.20 | 13,637 | +0.79(+1.30%) |
May 09, 2019 | 60.09 | 60.57 | 59.77 | 60.41 | 16,851 | +0.34(+0.56%) |
May 08, 2019 | 60.46 | 60.69 | 60.05 | 60.08 | 19,171 | -0.09(-0.14%) |
May 07, 2019 | 61.21 | 61.21 | 59.84 | 60.16 | 103,928 | -0.96(-1.57%) |
May 06, 2019 | 61.09 | 61.44 | 61.00 | 61.12 | 15,458 | -0.32(-0.52%) |
May 03, 2019 | 61.22 | 61.50 | 60.93 | 61.44 | 24,962 | +0.57(+0.94%) |
May 02, 2019 | 60.68 | 61.17 | 60.51 | 60.87 | 20,742 | +0.27(+0.44%) |
May 01, 2019 | 60.67 | 61.33 | 60.55 | 60.60 | 69,284 | +0.09(+0.14%) |
Apr 30, 2019 | 59.74 | 60.68 | 59.61 | 60.52 | 109,848 | +0.84(+1.41%) |
Apr 29, 2019 | 60.40 | 60.48 | 59.64 | 59.68 | 107,475 | -0.74(-1.22%) |
Apr 26, 2019 | 60.14 | 60.59 | 60.14 | 60.41 | 41,604 | +0.40(+0.66%) |
Apr 25, 2019 | 59.96 | 60.08 | 59.44 | 60.02 | 34,753 | +0.20(+0.33%) |
Apr 24, 2019 | 59.44 | 59.92 | 59.38 | 59.82 | 31,698 | +0.58(+0.98%) |
Apr 23, 2019 | 58.64 | 59.36 | 58.56 | 59.24 | 35,754 | +0.75(+1.29%) |
Apr 22, 2019 | 59.32 | 59.32 | 57.97 | 58.48 | 39,771 | -0.90(-1.52%) |
Apr 18, 2019 | 58.93 | 59.51 | 58.79 | 59.38 | 21,726 | +0.62(+1.06%) |
Apr 17, 2019 | 59.70 | 59.70 | 58.61 | 58.76 | 40,360 | -0.89(-1.49%) |
Apr 16, 2019 | 61.29 | 61.38 | 59.43 | 59.65 | 29,401 | -1.63(-2.65%) |
Apr 15, 2019 | 61.44 | 61.44 | 61.05 | 61.28 | 40,684 | -0.06(-0.10%) |
Apr 12, 2019 | 61.12 | 61.34 | 60.54 | 61.34 | 17,913 | +0.23(+0.38%) |
Apr 11, 2019 | 61.15 | 61.39 | 60.91 | 61.11 | 22,889 | -0.06(-0.10%) |
Apr 10, 2019 | 60.77 | 61.17 | 60.72 | 61.17 | 32,410 | +0.50(+0.83%) |
Apr 09, 2019 | 61.21 | 61.21 | 60.57 | 60.67 | 23,086 | -0.06(-0.10%) |
Apr 08, 2019 | 61.16 | 61.32 | 60.60 | 60.72 | 16,050 | -0.46(-0.76%) |
Apr 05, 2019 | 60.90 | 61.19 | 60.74 | 61.19 | 14,792 | +0.28(+0.46%) |
Apr 04, 2019 | 61.53 | 61.53 | 60.65 | 60.91 | 10,997 | -0.37(-0.61%) |
Apr 03, 2019 | 61.33 | 61.50 | 60.91 | 61.28 | 25,199 | -0.05(-0.08%) |
Apr 02, 2019 | 61.00 | 61.38 | 60.57 | 61.33 | 20,377 | +0.37(+0.61%) |
Apr 01, 2019 | 61.15 | 61.15 | 60.30 | 60.96 | 88,781 | -0.22(-0.36%) |
Mar 29, 2019 | 62.01 | 62.01 | 61.05 | 61.18 | 30,510 | -0.27(-0.43%) |
Mar 28, 2019 | 61.50 | 61.50 | 60.98 | 61.44 | 18,790 | +0.39(+0.64%) |
Mar 27, 2019 | 61.40 | 61.40 | 60.81 | 61.05 | 22,643 | -0.18(-0.30%) |
Mar 26, 2019 | 61.05 | 61.29 | 60.99 | 61.24 | 24,861 | +0.26(+0.43%) |
Mar 25, 2019 | 60.84 | 61.17 | 60.60 | 60.98 | 38,965 | +0.15(+0.24%) |
Mar 22, 2019 | 60.78 | 61.47 | 60.78 | 60.83 | 21,958 | +0.07(+0.11%) |
Mar 21, 2019 | 60.26 | 60.80 | 59.82 | 60.76 | 14,246 | +1.06(+1.78%) |
Mar 20, 2019 | 59.51 | 59.93 | 59.01 | 59.70 | 37,819 | +0.21(+0.35%) |
Mar 19, 2019 | 59.73 | 59.73 | 59.30 | 59.49 | 13,277 | -0.24(-0.40%) |
Mar 18, 2019 | 60.48 | 60.48 | 59.32 | 59.73 | 53,877 | -0.70(-1.15%) |
Mar 15, 2019 | 60.70 | 60.88 | 60.28 | 60.42 | 27,833 | -0.27(-0.45%) |
Mar 14, 2019 | 60.42 | 60.70 | 60.36 | 60.70 | 14,877 | +0.21(+0.35%) |
Mar 13, 2019 | 60.36 | 60.66 | 60.36 | 60.48 | 103,062 | +0.22(+0.37%) |
Mar 12, 2019 | 60.06 | 60.36 | 60.04 | 60.26 | 161,059 | +0.29(+0.49%) |
Mar 11, 2019 | 59.22 | 59.98 | 59.22 | 59.97 | 23,915 | +0.76(+1.29%) |
Mar 08, 2019 | 58.88 | 59.47 | 58.87 | 59.20 | 17,003 | +0.13(+0.22%) |
Mar 07, 2019 | 59.20 | 59.53 | 58.90 | 59.08 | 21,501 | +0.14(+0.23%) |
Mar 06, 2019 | 59.23 | 59.84 | 58.92 | 58.94 | 26,657 | -0.35(-0.59%) |
Mar 05, 2019 | 59.03 | 59.44 | 59.00 | 59.29 | 12,970 | +0.26(+0.44%) |
Mar 04, 2019 | 58.74 | 59.12 | 58.46 | 59.03 | 24,773 | +0.35(+0.60%) |
Mar 01, 2019 | 59.08 | 59.08 | 58.01 | 58.68 | 34,588 | -0.25(-0.42%) |
Feb 28, 2019 | 58.78 | 59.63 | 58.65 | 58.93 | 12,763 | +0.21(+0.37%) |
Feb 27, 2019 | 58.57 | 58.78 | 58.16 | 58.72 | 15,971 | -0.12(-0.20%) |
Feb 26, 2019 | 58.98 | 58.98 | 58.64 | 58.83 | 16,809 | +0.07(+0.13%) |
Feb 25, 2019 | 59.27 | 59.27 | 58.67 | 58.76 | 27,845 | -0.48(-0.81%) |
Feb 22, 2019 | 59.03 | 59.52 | 58.90 | 59.24 | 21,079 | +0.24(+0.41%) |
Feb 21, 2019 | 58.64 | 59.00 | 58.42 | 59.00 | 26,862 | +0.06(+0.11%) |
Feb 20, 2019 | 59.52 | 59.52 | 58.57 | 58.94 | 142,954 | -0.77(-1.29%) |
Feb 19, 2019 | 59.61 | 59.80 | 59.52 | 59.70 | 24,071 | -0.09(-0.16%) |
Feb 15, 2019 | 59.60 | 59.80 | 59.45 | 59.80 | 24,572 | +0.33(+0.55%) |
Feb 14, 2019 | 59.68 | 59.68 | 59.29 | 59.47 | 35,031 | +0.03(+0.06%) |
Feb 13, 2019 | 59.08 | 59.47 | 58.82 | 59.44 | 64,692 | +0.35(+0.60%) |
Feb 12, 2019 | 59.76 | 59.76 | 58.88 | 59.08 | 41,687 | -0.76(-1.28%) |
Feb 11, 2019 | 59.91 | 60.03 | 59.61 | 59.85 | 101,492 | +0.09(+0.14%) |
Feb 08, 2019 | 59.69 | 59.82 | 59.36 | 59.76 | 25,155 | +0.07(+0.12%) |
Feb 07, 2019 | 59.15 | 59.80 | 59.00 | 59.69 | 26,635 | +0.48(+0.81%) |
Feb 06, 2019 | 59.51 | 59.64 | 58.99 | 59.21 | 172,665 | -0.22(-0.38%) |
Feb 05, 2019 | 59.32 | 59.67 | 58.73 | 59.44 | 401,589 | +0.26(+0.44%) |
Feb 04, 2019 | 58.69 | 59.18 | 58.19 | 59.18 | 284,639 | +0.57(+0.97%) |