Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 66.06 | 66.34 | 65.59 | 66.26 | 767,693 | -0.03(-0.05%) |
Jan 30, 2020 | 66.48 | 66.51 | 65.89 | 66.29 | 599,940 | -0.29(-0.44%) |
Jan 29, 2020 | 67.10 | 67.22 | 66.17 | 66.58 | 677,890 | -0.48(-0.72%) |
Jan 28, 2020 | 66.70 | 67.10 | 66.46 | 67.06 | 788,972 | +0.36(+0.54%) |
Jan 27, 2020 | 65.60 | 66.77 | 65.53 | 66.70 | 998,469 | +0.58(+0.88%) |
Jan 24, 2020 | 66.76 | 66.90 | 65.82 | 66.12 | 665,456 | -0.64(-0.96%) |
Jan 23, 2020 | 66.69 | 66.85 | 66.02 | 66.76 | 712,569 | +0.09(+0.13%) |
Jan 22, 2020 | 64.28 | 67.34 | 64.28 | 66.67 | 2,132,576 | +2.10(+3.25%) |
Jan 21, 2020 | 64.72 | 64.92 | 64.50 | 64.57 | 857,995 | -0.18(-0.28%) |
Jan 20, 2020 | 64.81 | 65.04 | 64.64 | 64.75 | 1,330,309 | -0.19(-0.29%) |
Jan 17, 2020 | 65.00 | 65.08 | 64.53 | 64.94 | 1,007,408 | +0.09(+0.14%) |
Jan 16, 2020 | 64.89 | 65.08 | 64.70 | 64.85 | 1,097,943 | +0.10(+0.15%) |
Jan 15, 2020 | 65.08 | 65.44 | 64.49 | 64.75 | 948,328 | -0.23(-0.35%) |
Jan 14, 2020 | 64.94 | 65.32 | 64.72 | 64.98 | 858,373 | +0.07(+0.11%) |
Jan 13, 2020 | 64.82 | 64.97 | 64.36 | 64.91 | 843,541 | +0.28(+0.43%) |
Jan 10, 2020 | 65.07 | 65.20 | 64.52 | 64.63 | 842,958 | -0.34(-0.52%) |
Jan 09, 2020 | 65.10 | 65.40 | 64.72 | 64.97 | 965,750 | -0.13(-0.20%) |
Jan 08, 2020 | 64.87 | 65.74 | 64.77 | 65.10 | 930,829 | +0.27(+0.42%) |
Jan 07, 2020 | 64.52 | 64.86 | 64.33 | 64.83 | 657,590 | +0.48(+0.75%) |
Jan 06, 2020 | 64.14 | 64.58 | 64.14 | 64.35 | 531,207 | +0.02(+0.03%) |
Jan 03, 2020 | 64.25 | 64.55 | 63.93 | 64.33 | 805,335 | -0.21(-0.33%) |
Jan 02, 2020 | 64.52 | 64.84 | 64.12 | 64.54 | 472,072 | +0.06(+0.09%) |
Dec 31, 2019 | 64.48 | 64.48 | 64.48 | 0 | -0.06(-0.09%) | |
Dec 30, 2019 | 64.74 | 64.79 | 64.36 | 64.54 | 326,746 | -0.30(-0.46%) |
Dec 27, 2019 | 64.75 | 64.96 | 64.61 | 64.84 | 398,614 | +0.06(+0.09%) |
Dec 24, 2019 | 64.78 | 64.78 | 64.78 | 0 | -0.21(-0.32%) | |
Dec 23, 2019 | 65.43 | 65.43 | 64.62 | 64.99 | 1,443,262 | +0.24(+0.37%) |
Dec 20, 2019 | 64.79 | 65.53 | 64.64 | 64.75 | 3,190,282 | -0.09(-0.14%) |
Dec 19, 2019 | 62.89 | 65.06 | 62.75 | 64.84 | 1,867,758 | +2.13(+3.40%) |
Dec 18, 2019 | 63.49 | 63.52 | 62.60 | 62.71 | 1,209,310 | -0.95(-1.49%) |
Dec 17, 2019 | 64.12 | 64.12 | 63.61 | 63.66 | 955,298 | -0.48(-0.75%) |
Dec 16, 2019 | 63.96 | 64.24 | 63.48 | 64.14 | 1,513,089 | +0.23(+0.36%) |
Dec 13, 2019 | 63.26 | 64.21 | 63.05 | 63.91 | 1,204,737 | +0.68(+1.08%) |
Dec 12, 2019 | 62.96 | 63.74 | 62.95 | 63.23 | 869,065 | +0.15(+0.24%) |
Dec 11, 2019 | 63.08 | 63.25 | 62.80 | 63.08 | 935,394 | +0.01(+0.02%) |
Dec 10, 2019 | 63.42 | 63.56 | 62.97 | 63.07 | 1,360,284 | -0.95(-1.48%) |
Dec 09, 2019 | 64.48 | 64.79 | 63.93 | 64.02 | 1,004,844 | -0.56(-0.87%) |
Dec 06, 2019 | 64.16 | 64.77 | 64.14 | 64.58 | 678,066 | +0.62(+0.97%) |
Dec 05, 2019 | 63.82 | 64.18 | 63.47 | 63.96 | 697,961 | +0.16(+0.25%) |
Dec 04, 2019 | 63.21 | 63.85 | 63.03 | 63.80 | 1,099,931 | +0.59(+0.93%) |
Dec 03, 2019 | 63.00 | 63.40 | 62.71 | 63.21 | 1,020,650 | -0.02(-0.03%) |
Dec 02, 2019 | 64.40 | 64.48 | 63.23 | 63.23 | 1,617,122 | -1.19(-1.85%) |
Nov 29, 2019 | 63.82 | 64.54 | 63.61 | 64.42 | 1,131,300 | +0.67(+1.05%) |
Nov 28, 2019 | 63.30 | 63.95 | 63.30 | 63.75 | 376,311 | +0.50(+0.79%) |
Nov 27, 2019 | 63.16 | 63.76 | 63.03 | 63.25 | 801,510 | -0.01(-0.02%) |
Nov 26, 2019 | 63.52 | 63.57 | 62.82 | 63.26 | 1,205,592 | -0.29(-0.46%) |
Nov 25, 2019 | 63.45 | 63.86 | 63.21 | 63.55 | 1,657,171 | +0.34(+0.54%) |
Nov 22, 2019 | 62.87 | 63.41 | 62.70 | 63.21 | 984,493 | +0.27(+0.43%) |
Nov 21, 2019 | 63.20 | 63.31 | 62.49 | 62.94 | 2,158,468 | -0.30(-0.47%) |
Nov 20, 2019 | 63.51 | 63.59 | 62.99 | 63.24 | 2,677,346 | -0.23(-0.36%) |
Nov 19, 2019 | 63.22 | 63.57 | 63.02 | 63.47 | 607,851 | +0.27(+0.43%) |
Nov 18, 2019 | 63.94 | 64.05 | 63.15 | 63.20 | 833,652 | -0.54(-0.85%) |
Nov 15, 2019 | 63.47 | 64.03 | 63.27 | 63.74 | 684,431 | +0.39(+0.62%) |
Nov 14, 2019 | 63.49 | 63.59 | 62.99 | 63.35 | 1,345,042 | -0.31(-0.49%) |
Nov 13, 2019 | 63.00 | 63.91 | 62.80 | 63.66 | 1,568,367 | +0.71(+1.13%) |
Nov 12, 2019 | 63.23 | 63.32 | 62.22 | 62.95 | 1,766,414 | -0.15(-0.24%) |
Nov 11, 2019 | 62.46 | 63.14 | 62.46 | 63.10 | 1,433,691 | +0.65(+1.04%) |
Nov 08, 2019 | 63.16 | 63.54 | 62.36 | 62.45 | 948,633 | -0.76(-1.20%) |
Nov 07, 2019 | 62.99 | 63.48 | 62.42 | 63.21 | 1,204,146 | +0.40(+0.64%) |
Nov 06, 2019 | 61.96 | 62.91 | 61.85 | 62.81 | 983,544 | +0.82(+1.32%) |
Nov 05, 2019 | 61.83 | 62.14 | 61.58 | 61.99 | 755,674 | +0.40(+0.65%) |
Nov 04, 2019 | 61.94 | 62.12 | 61.50 | 61.59 | 1,084,231 | -0.18(-0.29%) |
Nov 01, 2019 | 62.10 | 62.19 | 61.50 | 61.77 | 750,064 | -0.24(-0.39%) |
Oct 31, 2019 | 61.52 | 62.02 | 61.35 | 62.01 | 1,050,242 | +0.38(+0.62%) |
Oct 30, 2019 | 61.44 | 61.82 | 60.71 | 61.63 | 1,015,663 | +0.19(+0.31%) |
Oct 29, 2019 | 62.02 | 62.16 | 61.38 | 61.44 | 1,884,145 | -0.49(-0.79%) |
Oct 28, 2019 | 61.24 | 62.16 | 61.17 | 61.93 | 1,062,735 | +0.76(+1.24%) |
Oct 25, 2019 | 60.49 | 61.84 | 60.18 | 61.17 | 1,367,855 | +0.81(+1.34%) |
Oct 24, 2019 | 61.55 | 61.88 | 60.06 | 60.36 | 2,293,979 | -0.64(-1.05%) |
Oct 23, 2019 | 62.73 | 62.95 | 60.92 | 61.00 | 5,153,207 | -5.39(-8.12%) |
Oct 22, 2019 | 66.21 | 66.73 | 66.06 | 66.39 | 1,229,229 | +0.14(+0.21%) |
Oct 21, 2019 | 65.87 | 66.56 | 65.46 | 66.25 | 1,462,501 | +0.97(+1.49%) |
Oct 18, 2019 | 65.81 | 65.89 | 65.03 | 65.28 | 777,266 | +0.12(+0.18%) |
Oct 17, 2019 | 65.42 | 65.52 | 64.63 | 65.16 | 1,186,758 | -0.17(-0.26%) |
Oct 16, 2019 | 64.03 | 65.77 | 63.77 | 65.33 | 1,412,079 | +1.30(+2.03%) |
Oct 15, 2019 | 63.80 | 64.11 | 63.23 | 64.03 | 1,196,546 | +0.38(+0.60%) |
Oct 11, 2019 | 63.65 | 63.65 | 63.65 | 0 | -0.02(-0.03%) | |
Oct 10, 2019 | 63.84 | 63.89 | 63.44 | 63.67 | 941,159 | -0.22(-0.34%) |
Oct 09, 2019 | 64.16 | 64.18 | 63.46 | 63.89 | 716,902 | -0.07(-0.11%) |
Oct 08, 2019 | 64.51 | 64.62 | 63.64 | 63.96 | 924,659 | -0.61(-0.94%) |
Oct 07, 2019 | 64.92 | 65.22 | 64.50 | 64.57 | 583,268 | -0.42(-0.65%) |
Oct 04, 2019 | 65.06 | 65.30 | 64.76 | 64.99 | 556,207 | +0.03(+0.05%) |
Oct 03, 2019 | 64.78 | 65.09 | 64.35 | 64.96 | 1,713,900 | +0.23(+0.36%) |
Oct 02, 2019 | 64.75 | 65.02 | 64.39 | 64.73 | 1,709,028 | -0.14(-0.22%) |
Oct 01, 2019 | 64.68 | 65.29 | 64.68 | 64.87 | 1,256,120 | +0.34(+0.53%) |
Sep 30, 2019 | 64.67 | 65.44 | 64.53 | 64.53 | 1,119,070 | -0.28(-0.43%) |
Sep 27, 2019 | 66.36 | 66.36 | 64.42 | 64.81 | 1,409,190 | -1.42(-2.14%) |
Sep 26, 2019 | 66.19 | 66.65 | 65.77 | 66.23 | 1,848,744 | +0.02(+0.03%) |
Sep 25, 2019 | 66.57 | 67.02 | 65.95 | 66.21 | 1,023,451 | -0.36(-0.54%) |
Sep 24, 2019 | 66.22 | 67.03 | 65.87 | 66.57 | 1,002,804 | +0.57(+0.86%) |
Sep 23, 2019 | 66.50 | 66.73 | 65.47 | 66.00 | 687,376 | -0.80(-1.20%) |
Sep 20, 2019 | 66.98 | 67.16 | 66.40 | 66.80 | 1,670,840 | +0.03(+0.04%) |
Sep 19, 2019 | 67.21 | 67.35 | 66.76 | 66.77 | 703,277 | -0.40(-0.60%) |
Sep 18, 2019 | 67.32 | 67.50 | 66.91 | 67.17 | 799,535 | -0.13(-0.19%) |
Sep 17, 2019 | 66.72 | 67.87 | 66.68 | 67.30 | 1,004,159 | +0.47(+0.70%) |
Sep 16, 2019 | 67.21 | 67.21 | 66.41 | 66.83 | 711,668 | -0.62(-0.92%) |
Sep 13, 2019 | 67.16 | 67.73 | 67.16 | 67.45 | 899,760 | +0.06(+0.09%) |
Sep 12, 2019 | 67.37 | 67.69 | 66.85 | 67.39 | 1,593,482 | +0.21(+0.31%) |
Sep 11, 2019 | 66.57 | 67.35 | 66.28 | 67.18 | 796,399 | +0.76(+1.14%) |
Sep 10, 2019 | 66.17 | 66.58 | 65.85 | 66.42 | 1,113,883 | +0.14(+0.21%) |
Sep 09, 2019 | 65.65 | 66.33 | 65.65 | 66.28 | 959,078 | +0.65(+0.99%) |
Sep 06, 2019 | 64.65 | 65.79 | 64.64 | 65.63 | 1,142,487 | +0.42(+0.64%) |
Sep 05, 2019 | 65.53 | 65.73 | 64.68 | 65.21 | 1,417,549 | -0.20(-0.31%) |
Sep 04, 2019 | 65.68 | 66.18 | 65.39 | 65.41 | 1,245,095 | -0.18(-0.27%) |
Sep 03, 2019 | 65.77 | 66.23 | 64.96 | 65.59 | 1,527,823 | -0.32(-0.49%) |
Aug 30, 2019 | 65.91 | 65.91 | 65.91 | 0 | +0.26(+0.40%) | |
Aug 29, 2019 | 64.83 | 65.77 | 64.78 | 65.65 | 2,233,873 | +0.79(+1.22%) |
Aug 28, 2019 | 65.00 | 65.20 | 64.61 | 64.86 | 1,475,157 | -0.30(-0.46%) |
Aug 27, 2019 | 65.70 | 65.94 | 64.75 | 65.16 | 1,246,417 | -0.56(-0.85%) |
Aug 26, 2019 | 66.26 | 66.45 | 65.45 | 65.72 | 677,770 | -0.33(-0.50%) |
Aug 23, 2019 | 66.57 | 66.95 | 65.94 | 66.05 | 661,799 | -0.61(-0.92%) |
Aug 22, 2019 | 67.07 | 67.11 | 66.54 | 66.66 | 633,320 | -0.54(-0.80%) |
Aug 21, 2019 | 67.20 | 67.37 | 66.82 | 67.20 | 772,247 | +0.17(+0.25%) |
Aug 20, 2019 | 68.30 | 68.43 | 66.92 | 67.03 | 979,508 | -1.42(-2.07%) |
Aug 19, 2019 | 67.85 | 68.49 | 67.70 | 68.45 | 641,054 | +0.66(+0.97%) |
Aug 16, 2019 | 68.13 | 68.36 | 67.61 | 67.79 | 618,983 | +0.22(+0.33%) |
Aug 15, 2019 | 67.72 | 68.04 | 67.42 | 67.57 | 876,783 | -0.04(-0.06%) |
Aug 14, 2019 | 68.07 | 68.35 | 67.51 | 67.61 | 759,558 | -0.73(-1.07%) |
Aug 13, 2019 | 68.29 | 68.59 | 68.18 | 68.34 | 558,513 | +0.10(+0.15%) |
Aug 12, 2019 | 68.08 | 68.68 | 68.08 | 68.24 | 379,487 | -0.04(-0.06%) |
Aug 09, 2019 | 68.72 | 69.24 | 68.24 | 68.28 | 522,668 | -0.52(-0.76%) |
Aug 08, 2019 | 69.08 | 69.19 | 68.54 | 68.80 | 487,387 | -0.19(-0.28%) |
Aug 07, 2019 | 68.27 | 69.18 | 68.23 | 68.99 | 1,475,691 | +0.54(+0.79%) |
Aug 06, 2019 | 68.26 | 69.24 | 67.56 | 68.45 | 1,209,714 | -0.58(-0.84%) |
Aug 02, 2019 | 69.03 | 69.03 | 69.03 | 0 | -0.08(-0.12%) | |
Aug 01, 2019 | 68.33 | 69.47 | 68.27 | 69.11 | 919,283 | +0.60(+0.88%) |
Jul 31, 2019 | 68.92 | 69.11 | 67.70 | 68.51 | 884,458 | -0.45(-0.65%) |
Jul 30, 2019 | 69.45 | 69.90 | 68.74 | 68.96 | 476,301 | -0.89(-1.27%) |
Jul 29, 2019 | 69.81 | 70.25 | 69.35 | 69.85 | 383,209 | +0.26(+0.37%) |
Jul 26, 2019 | 69.85 | 69.93 | 69.18 | 69.59 | 441,882 | -0.16(-0.23%) |
Jul 25, 2019 | 70.43 | 70.43 | 69.11 | 69.75 | 744,399 | -0.68(-0.97%) |
Jul 24, 2019 | 69.70 | 70.94 | 69.35 | 70.43 | 809,822 | +1.09(+1.57%) |
Jul 23, 2019 | 69.31 | 70.39 | 67.94 | 69.34 | 1,770,093 | -0.56(-0.80%) |
Jul 22, 2019 | 69.51 | 69.91 | 69.36 | 69.90 | 541,595 | +0.31(+0.45%) |
Jul 19, 2019 | 70.02 | 70.16 | 69.55 | 69.59 | 847,782 | -0.39(-0.56%) |
Jul 18, 2019 | 70.03 | 70.19 | 69.98 | 69.98 | 611,847 | -0.07(-0.10%) |
Jul 17, 2019 | 70.19 | 70.70 | 69.99 | 70.05 | 612,412 | -0.28(-0.40%) |
Jul 16, 2019 | 70.99 | 70.99 | 69.97 | 70.33 | 636,268 | -0.53(-0.75%) |
Jul 15, 2019 | 70.29 | 70.87 | 70.10 | 70.86 | 383,256 | +0.51(+0.72%) |
Jul 12, 2019 | 70.50 | 71.13 | 70.10 | 70.35 | 760,531 | -0.07(-0.10%) |
Jul 11, 2019 | 70.28 | 70.89 | 70.05 | 70.42 | 884,312 | +0.06(+0.09%) |
Jul 10, 2019 | 70.62 | 70.95 | 69.81 | 70.36 | 944,741 | -0.29(-0.41%) |
Jul 09, 2019 | 70.93 | 71.10 | 70.04 | 70.65 | 1,182,182 | -0.27(-0.38%) |
Jul 08, 2019 | 70.59 | 71.20 | 70.18 | 70.92 | 972,011 | -0.52(-0.73%) |
Jul 05, 2019 | 71.49 | 71.59 | 71.15 | 71.44 | 399,295 | -0.11(-0.15%) |
Jul 04, 2019 | 71.36 | 71.78 | 71.23 | 71.55 | 210,280 | +0.18(+0.25%) |
Jul 03, 2019 | 71.23 | 71.67 | 71.03 | 71.37 | 833,082 | -0.01(-0.01%) |
Jul 02, 2019 | 70.65 | 71.39 | 69.97 | 71.38 | 896,862 | +1.28(+1.83%) |
Jun 28, 2019 | 70.10 | 70.10 | 70.10 | 0 | +0.61(+0.88%) | |
Jun 27, 2019 | 69.10 | 69.59 | 68.97 | 69.49 | 517,472 | +0.46(+0.67%) |
Jun 26, 2019 | 69.37 | 69.64 | 68.91 | 69.03 | 702,693 | -0.41(-0.59%) |
Jun 25, 2019 | 69.14 | 69.74 | 69.14 | 69.44 | 924,692 | +0.15(+0.22%) |
Jun 24, 2019 | 69.42 | 69.55 | 68.96 | 69.29 | 800,459 | -0.09(-0.13%) |
Jun 21, 2019 | 69.54 | 70.01 | 69.09 | 69.38 | 2,339,904 | -0.38(-0.54%) |
Jun 20, 2019 | 70.75 | 70.75 | 69.53 | 69.76 | 855,632 | -0.98(-1.39%) |
Jun 19, 2019 | 70.32 | 71.11 | 70.22 | 70.74 | 697,768 | +0.50(+0.71%) |
Jun 18, 2019 | 69.43 | 70.76 | 69.26 | 70.24 | 1,543,196 | +1.01(+1.46%) |
Jun 17, 2019 | 69.11 | 69.32 | 68.73 | 69.23 | 982,506 | +0.18(+0.26%) |
Jun 14, 2019 | 69.09 | 69.30 | 68.34 | 69.05 | 1,012,145 | -0.15(-0.22%) |
Jun 13, 2019 | 71.00 | 71.12 | 68.75 | 69.20 | 1,737,522 | -1.97(-2.77%) |
Jun 12, 2019 | 70.35 | 71.39 | 70.03 | 71.17 | 1,703,480 | +0.78(+1.11%) |
Jun 11, 2019 | 71.00 | 71.30 | 70.03 | 70.39 | 880,433 | -0.37(-0.52%) |
Jun 10, 2019 | 70.92 | 70.98 | 70.29 | 70.76 | 992,807 | -0.16(-0.23%) |
Jun 07, 2019 | 71.51 | 71.83 | 70.82 | 70.92 | 937,920 | -0.73(-1.02%) |
Jun 06, 2019 | 71.43 | 71.90 | 71.40 | 71.65 | 942,337 | +0.15(+0.21%) |
Jun 05, 2019 | 71.66 | 71.86 | 71.18 | 71.50 | 869,098 | +0.08(+0.11%) |
Jun 04, 2019 | 71.14 | 71.61 | 71.05 | 71.42 | 1,370,527 | +0.03(+0.04%) |
Jun 03, 2019 | 70.94 | 71.78 | 70.76 | 71.39 | 862,945 | +0.28(+0.39%) |
May 31, 2019 | 71.11 | 71.27 | 70.80 | 71.11 | 685,954 | +0.03(+0.04%) |
May 30, 2019 | 71.54 | 71.75 | 70.97 | 71.08 | 824,591 | -0.34(-0.48%) |
May 29, 2019 | 71.41 | 71.87 | 71.21 | 71.42 | 981,333 | -0.11(-0.15%) |
May 28, 2019 | 70.70 | 71.78 | 70.61 | 71.53 | 1,356,954 | +0.65(+0.92%) |
May 27, 2019 | 71.07 | 71.09 | 70.50 | 70.88 | 207,396 | -0.30(-0.42%) |
May 24, 2019 | 71.32 | 71.39 | 70.52 | 71.18 | 782,910 | +0.02(+0.03%) |
May 23, 2019 | 70.14 | 71.54 | 69.91 | 71.16 | 1,350,726 | +0.76(+1.08%) |
May 22, 2019 | 69.59 | 70.43 | 68.84 | 70.40 | 1,046,345 | +0.45(+0.64%) |
May 21, 2019 | 69.44 | 70.94 | 69.40 | 69.95 | 1,775,146 | +1.20(+1.75%) |
May 17, 2019 | 68.75 | 68.75 | 68.75 | 0 | -0.13(-0.19%) | |
May 16, 2019 | 68.36 | 68.88 | 68.32 | 68.88 | 912,807 | +0.47(+0.69%) |
May 15, 2019 | 68.47 | 68.77 | 68.25 | 68.41 | 845,704 | -0.26(-0.38%) |
May 14, 2019 | 69.16 | 69.40 | 68.00 | 68.67 | 983,000 | -0.44(-0.64%) |
May 13, 2019 | 68.90 | 69.19 | 68.23 | 69.11 | 918,493 | +0.03(+0.04%) |
May 10, 2019 | 68.35 | 69.21 | 67.71 | 69.08 | 1,021,558 | +0.69(+1.01%) |
May 09, 2019 | 69.36 | 69.37 | 68.27 | 68.39 | 1,348,883 | -0.88(-1.27%) |
May 08, 2019 | 69.21 | 69.47 | 68.99 | 69.27 | 1,256,063 | -0.08(-0.12%) |
May 07, 2019 | 68.25 | 69.46 | 68.13 | 69.35 | 1,756,101 | +0.91(+1.33%) |
May 06, 2019 | 68.22 | 68.56 | 67.97 | 68.44 | 817,707 | +0.02(+0.03%) |
May 03, 2019 | 68.19 | 68.67 | 67.98 | 68.42 | 944,404 | +0.26(+0.38%) |
May 02, 2019 | 68.03 | 68.64 | 67.69 | 68.16 | 952,901 | +0.23(+0.34%) |
May 01, 2019 | 67.93 | 68.36 | 67.75 | 67.93 | 875,832 | +0.48(+0.71%) |
Apr 30, 2019 | 67.23 | 67.62 | 67.00 | 67.45 | 1,230,216 | +0.29(+0.43%) |
Apr 29, 2019 | 67.79 | 67.99 | 67.01 | 67.16 | 992,493 | -0.66(-0.97%) |
Apr 26, 2019 | 67.07 | 67.91 | 66.60 | 67.82 | 2,564,381 | +1.05(+1.57%) |
Apr 25, 2019 | 66.21 | 66.83 | 65.88 | 66.77 | 1,491,554 | +0.57(+0.86%) |
Apr 24, 2019 | 65.88 | 66.62 | 65.68 | 66.20 | 1,824,353 | +0.39(+0.59%) |
Apr 23, 2019 | 66.31 | 66.31 | 65.40 | 65.81 | 2,569,117 | -0.50(-0.75%) |
Apr 22, 2019 | 68.39 | 68.63 | 66.24 | 66.31 | 1,598,674 | -2.59(-3.76%) |
Apr 18, 2019 | 68.90 | 68.90 | 68.90 | 0 | -2.04(-2.88%) | |
Apr 17, 2019 | 71.26 | 71.26 | 70.22 | 70.94 | 934,797 | -0.25(-0.35%) |
Apr 16, 2019 | 71.57 | 71.74 | 71.14 | 71.19 | 534,921 | -0.25(-0.35%) |
Apr 15, 2019 | 70.92 | 71.72 | 70.92 | 71.44 | 576,460 | +0.35(+0.49%) |
Apr 12, 2019 | 71.30 | 71.36 | 70.32 | 71.09 | 875,211 | -0.37(-0.52%) |
Apr 11, 2019 | 71.90 | 72.05 | 71.43 | 71.46 | 685,056 | -0.51(-0.71%) |
Apr 10, 2019 | 71.94 | 72.04 | 71.52 | 71.97 | 608,120 | +0.14(+0.19%) |
Apr 09, 2019 | 72.05 | 72.45 | 71.72 | 71.83 | 579,489 | -0.54(-0.75%) |
Apr 08, 2019 | 71.53 | 72.39 | 71.40 | 72.37 | 460,387 | +0.48(+0.67%) |
Apr 05, 2019 | 72.25 | 72.25 | 71.39 | 71.89 | 549,268 | -0.21(-0.29%) |
Apr 04, 2019 | 72.54 | 72.89 | 71.90 | 72.10 | 856,091 | -0.39(-0.54%) |
Apr 03, 2019 | 72.30 | 72.86 | 71.95 | 72.49 | 944,748 | +0.31(+0.43%) |
Apr 02, 2019 | 71.43 | 72.24 | 71.26 | 72.18 | 921,566 | +0.72(+1.01%) |
Apr 01, 2019 | 72.19 | 72.27 | 71.29 | 71.46 | 969,131 | -0.41(-0.57%) |
Mar 29, 2019 | 72.12 | 72.40 | 71.68 | 71.87 | 1,254,525 | -0.18(-0.25%) |
Mar 28, 2019 | 72.06 | 72.63 | 71.91 | 72.05 | 617,450 | +0.13(+0.18%) |
Mar 27, 2019 | 71.64 | 72.05 | 71.42 | 71.92 | 848,324 | +0.41(+0.57%) |
Mar 26, 2019 | 71.06 | 71.97 | 70.75 | 71.51 | 1,201,320 | +0.12(+0.17%) |
Mar 25, 2019 | 72.59 | 72.80 | 71.36 | 71.39 | 1,330,282 | -1.31(-1.80%) |
Mar 22, 2019 | 72.30 | 72.88 | 72.07 | 72.70 | 1,417,738 | +0.47(+0.65%) |
Mar 21, 2019 | 72.16 | 72.68 | 72.04 | 72.23 | 784,119 | -0.12(-0.17%) |
Mar 20, 2019 | 71.92 | 72.86 | 71.81 | 72.35 | 904,936 | +0.38(+0.53%) |
Mar 19, 2019 | 72.73 | 72.73 | 71.79 | 71.97 | 1,164,897 | -0.88(-1.21%) |
Mar 18, 2019 | 72.40 | 72.89 | 72.23 | 72.85 | 531,852 | +0.37(+0.51%) |
Mar 15, 2019 | 72.89 | 73.16 | 72.35 | 72.48 | 2,854,273 | +0.09(+0.12%) |
Mar 14, 2019 | 71.64 | 72.45 | 71.57 | 72.39 | 900,469 | +0.80(+1.12%) |
Mar 13, 2019 | 71.52 | 71.89 | 71.28 | 71.59 | 963,072 | -0.05(-0.07%) |
Mar 12, 2019 | 71.66 | 71.83 | 71.06 | 71.64 | 844,483 | +0.05(+0.07%) |
Mar 11, 2019 | 70.59 | 71.71 | 70.59 | 71.59 | 1,365,953 | +0.65(+0.92%) |
Mar 08, 2019 | 70.69 | 71.26 | 70.44 | 70.94 | 1,239,795 | +0.26(+0.37%) |
Mar 07, 2019 | 70.72 | 71.92 | 70.55 | 70.68 | 1,800,261 | +0.00(+0.00%) |
Mar 06, 2019 | 69.85 | 70.71 | 69.44 | 70.68 | 1,966,389 | +0.95(+1.36%) |
Mar 05, 2019 | 69.76 | 70.60 | 69.62 | 69.73 | 2,024,908 | -0.04(-0.06%) |
Mar 04, 2019 | 70.51 | 70.70 | 68.38 | 69.77 | 2,821,890 | -0.41(-0.58%) |
Mar 01, 2019 | 72.70 | 72.70 | 68.75 | 70.18 | 2,648,868 | -2.53(-3.48%) |
Feb 28, 2019 | 72.76 | 73.59 | 72.70 | 72.71 | 1,035,771 | -0.17(-0.23%) |
Feb 27, 2019 | 72.71 | 72.90 | 72.39 | 72.88 | 546,923 | +0.03(+0.04%) |
Feb 26, 2019 | 73.18 | 73.82 | 72.60 | 72.85 | 727,320 | -0.22(-0.30%) |
Feb 25, 2019 | 73.28 | 73.53 | 72.38 | 73.07 | 733,183 | -0.14(-0.19%) |
Feb 22, 2019 | 73.08 | 73.56 | 72.83 | 73.21 | 742,435 | +0.21(+0.29%) |
Feb 21, 2019 | 72.75 | 73.43 | 72.47 | 73.00 | 942,420 | +0.36(+0.50%) |
Feb 20, 2019 | 72.58 | 72.83 | 72.34 | 72.64 | 524,771 | +0.09(+0.12%) |
Feb 19, 2019 | 72.69 | 72.85 | 72.20 | 72.55 | 745,259 | -0.04(-0.06%) |
Feb 15, 2019 | 72.59 | 72.59 | 72.59 | 0 | -0.11(-0.15%) | |
Feb 14, 2019 | 71.48 | 72.86 | 71.30 | 72.70 | 1,011,877 | +1.43(+2.01%) |
Feb 13, 2019 | 71.89 | 71.91 | 71.14 | 71.27 | 516,886 | -0.37(-0.52%) |
Feb 12, 2019 | 71.09 | 71.79 | 70.72 | 71.64 | 713,511 | +0.62(+0.87%) |
Feb 11, 2019 | 72.08 | 72.42 | 70.66 | 71.02 | 660,838 | -0.92(-1.28%) |
Feb 08, 2019 | 71.70 | 72.03 | 71.30 | 71.94 | 412,928 | +0.14(+0.19%) |
Feb 07, 2019 | 71.42 | 72.12 | 71.29 | 71.80 | 626,521 | +0.43(+0.60%) |
Feb 06, 2019 | 71.94 | 72.40 | 70.97 | 71.37 | 683,883 | -0.78(-1.08%) |
Feb 05, 2019 | 71.82 | 72.53 | 71.46 | 72.15 | 617,729 | +0.68(+0.95%) |
Feb 04, 2019 | 71.30 | 71.72 | 71.19 | 71.47 | 660,716 | +0.23(+0.32%) |