Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 76.18 | 76.43 | 75.11 | 75.92 | 496,101 | -0.66(-0.87%) |
Jan 30, 2020 | 76.42 | 76.77 | 75.50 | 76.59 | 361,915 | -0.52(-0.68%) |
Jan 29, 2020 | 77.45 | 77.87 | 76.88 | 77.11 | 293,827 | -0.14(-0.18%) |
Jan 28, 2020 | 77.44 | 77.56 | 76.85 | 77.25 | 338,058 | +0.13(+0.17%) |
Jan 27, 2020 | 76.71 | 77.90 | 76.02 | 77.12 | 434,658 | -0.70(-0.90%) |
Jan 24, 2020 | 78.67 | 78.89 | 77.43 | 77.82 | 275,822 | -0.77(-0.98%) |
Jan 23, 2020 | 78.12 | 79.03 | 77.73 | 78.59 | 304,655 | +0.25(+0.31%) |
Jan 22, 2020 | 78.73 | 79.28 | 78.31 | 78.34 | 252,418 | -0.21(-0.27%) |
Jan 21, 2020 | 78.75 | 79.05 | 77.71 | 78.55 | 525,059 | -0.28(-0.35%) |
Jan 17, 2020 | 79.59 | 79.95 | 78.78 | 78.83 | 399,557 | -0.64(-0.80%) |
Jan 16, 2020 | 79.28 | 79.52 | 78.92 | 79.46 | 303,296 | +0.65(+0.83%) |
Jan 15, 2020 | 78.86 | 79.59 | 78.62 | 78.81 | 408,589 | -0.05(-0.06%) |
Jan 14, 2020 | 78.50 | 79.03 | 78.41 | 78.85 | 338,306 | +0.19(+0.24%) |
Jan 13, 2020 | 77.91 | 78.74 | 77.75 | 78.66 | 202,872 | +0.93(+1.20%) |
Jan 10, 2020 | 78.25 | 78.57 | 77.70 | 77.74 | 399,031 | -0.36(-0.46%) |
Jan 09, 2020 | 77.80 | 78.82 | 77.69 | 78.10 | 676,727 | +0.67(+0.87%) |
Jan 08, 2020 | 76.77 | 77.52 | 76.77 | 77.42 | 319,387 | +0.73(+0.95%) |
Jan 07, 2020 | 76.95 | 77.32 | 76.62 | 76.69 | 315,502 | -0.26(-0.33%) |
Jan 06, 2020 | 76.17 | 76.98 | 75.70 | 76.95 | 552,551 | +0.41(+0.53%) |
Jan 03, 2020 | 75.88 | 76.62 | 75.26 | 76.54 | 574,937 | +0.38(+0.50%) |
Jan 02, 2020 | 75.90 | 76.35 | 75.02 | 76.16 | 656,284 | +0.57(+0.75%) |
Dec 31, 2019 | 76.06 | 76.67 | 75.52 | 75.59 | 417,896 | -0.46(-0.61%) |
Dec 30, 2019 | 76.04 | 76.29 | 75.52 | 76.06 | 233,480 | +0.01(+0.01%) |
Dec 27, 2019 | 75.88 | 76.16 | 75.64 | 76.05 | 362,247 | +0.29(+0.39%) |
Dec 26, 2019 | 74.93 | 75.88 | 74.74 | 75.75 | 367,590 | +1.04(+1.40%) |
Dec 24, 2019 | 75.45 | 75.45 | 74.45 | 74.71 | 223,545 | -0.54(-0.72%) |
Dec 23, 2019 | 75.05 | 75.71 | 74.85 | 75.25 | 419,234 | +0.41(+0.54%) |
Dec 20, 2019 | 73.29 | 74.85 | 73.29 | 74.84 | 1,787,872 | +2.46(+3.40%) |
Dec 19, 2019 | 72.08 | 72.53 | 70.85 | 72.38 | 725,712 | +0.74(+1.03%) |
Dec 18, 2019 | 73.77 | 73.77 | 68.96 | 71.65 | 2,085,458 | -4.86(-6.35%) |
Dec 17, 2019 | 75.64 | 76.54 | 75.50 | 76.51 | 857,178 | +0.94(+1.24%) |
Dec 16, 2019 | 77.26 | 77.38 | 75.39 | 75.57 | 948,149 | -1.19(-1.55%) |
Dec 13, 2019 | 76.95 | 77.29 | 76.36 | 76.76 | 293,397 | -0.22(-0.28%) |
Dec 12, 2019 | 75.69 | 77.06 | 75.52 | 76.98 | 406,048 | +1.13(+1.50%) |
Dec 11, 2019 | 75.01 | 76.51 | 74.75 | 75.85 | 434,995 | +0.97(+1.30%) |
Dec 10, 2019 | 74.56 | 75.18 | 74.35 | 74.87 | 212,073 | +0.25(+0.33%) |
Dec 09, 2019 | 74.44 | 74.85 | 74.29 | 74.62 | 358,040 | +0.09(+0.13%) |
Dec 06, 2019 | 74.54 | 75.07 | 74.38 | 74.53 | 368,675 | +0.51(+0.69%) |
Dec 05, 2019 | 74.25 | 74.70 | 73.80 | 74.02 | 414,891 | -0.14(-0.19%) |
Dec 04, 2019 | 73.72 | 75.44 | 73.39 | 74.16 | 621,427 | +1.02(+1.40%) |
Dec 03, 2019 | 72.94 | 73.72 | 72.45 | 73.14 | 394,299 | -0.79(-1.07%) |
Dec 02, 2019 | 74.06 | 74.22 | 73.12 | 73.93 | 368,036 | -0.01(-0.01%) |
Nov 29, 2019 | 74.06 | 74.48 | 73.78 | 73.94 | 153,095 | -0.39(-0.52%) |
Nov 27, 2019 | 73.76 | 74.43 | 73.72 | 74.33 | 175,192 | +0.43(+0.58%) |
Nov 26, 2019 | 73.42 | 73.99 | 72.88 | 73.91 | 210,986 | +0.39(+0.53%) |
Nov 25, 2019 | 73.36 | 74.16 | 72.90 | 73.52 | 280,361 | +0.56(+0.76%) |
Nov 22, 2019 | 72.50 | 73.32 | 72.20 | 72.96 | 277,855 | +0.53(+0.73%) |
Nov 21, 2019 | 73.67 | 73.67 | 72.25 | 72.43 | 177,515 | -1.04(-1.42%) |
Nov 20, 2019 | 73.41 | 73.76 | 72.88 | 73.47 | 470,187 | +0.15(+0.21%) |
Nov 19, 2019 | 73.53 | 73.85 | 72.84 | 73.32 | 280,837 | -0.05(-0.06%) |
Nov 18, 2019 | 72.22 | 73.40 | 71.63 | 73.37 | 475,221 | +1.21(+1.68%) |
Nov 15, 2019 | 73.01 | 73.32 | 72.13 | 72.16 | 369,521 | -0.53(-0.73%) |
Nov 14, 2019 | 72.53 | 72.78 | 72.23 | 72.69 | 232,197 | +0.14(+0.20%) |
Nov 13, 2019 | 72.59 | 73.04 | 72.17 | 72.54 | 300,916 | -0.44(-0.60%) |
Nov 12, 2019 | 73.57 | 73.65 | 72.55 | 72.98 | 235,895 | -0.53(-0.72%) |
Nov 11, 2019 | 72.83 | 73.68 | 72.63 | 73.51 | 165,232 | +0.09(+0.13%) |
Nov 08, 2019 | 73.20 | 73.58 | 72.89 | 73.41 | 136,918 | +0.12(+0.17%) |
Nov 07, 2019 | 74.13 | 74.46 | 73.06 | 73.29 | 227,902 | -0.46(-0.63%) |
Nov 06, 2019 | 73.17 | 74.02 | 72.78 | 73.75 | 260,955 | +0.42(+0.57%) |
Nov 05, 2019 | 73.39 | 74.00 | 72.72 | 73.34 | 293,436 | -0.16(-0.22%) |
Nov 04, 2019 | 73.88 | 74.25 | 73.29 | 73.50 | 355,516 | +0.07(+0.09%) |
Nov 01, 2019 | 73.23 | 73.89 | 72.71 | 73.43 | 398,914 | +0.48(+0.66%) |
Oct 31, 2019 | 72.48 | 73.18 | 71.58 | 72.95 | 484,782 | +0.43(+0.59%) |
Oct 30, 2019 | 72.44 | 73.30 | 71.45 | 72.53 | 326,066 | -0.06(-0.08%) |
Oct 29, 2019 | 69.98 | 72.79 | 69.34 | 72.58 | 575,134 | +2.39(+3.41%) |
Oct 28, 2019 | 69.79 | 70.54 | 69.79 | 70.19 | 262,316 | +0.53(+0.76%) |
Oct 25, 2019 | 68.91 | 70.23 | 68.91 | 69.66 | 194,435 | +0.82(+1.20%) |
Oct 24, 2019 | 69.64 | 69.70 | 68.47 | 68.84 | 275,367 | -0.73(-1.05%) |
Oct 23, 2019 | 70.47 | 70.61 | 69.42 | 69.56 | 290,782 | -0.95(-1.34%) |
Oct 22, 2019 | 70.25 | 70.87 | 69.97 | 70.51 | 149,653 | +0.53(+0.76%) |
Oct 21, 2019 | 70.48 | 70.68 | 69.82 | 69.98 | 214,006 | -0.15(-0.22%) |
Oct 18, 2019 | 69.47 | 70.17 | 69.38 | 70.13 | 197,606 | +0.44(+0.64%) |
Oct 17, 2019 | 69.53 | 70.09 | 69.34 | 69.69 | 212,051 | +0.51(+0.74%) |
Oct 16, 2019 | 69.00 | 69.67 | 68.90 | 69.18 | 287,019 | +0.06(+0.08%) |
Oct 15, 2019 | 68.95 | 69.18 | 68.14 | 69.12 | 384,532 | +0.56(+0.81%) |
Oct 14, 2019 | 69.18 | 69.20 | 68.52 | 68.56 | 342,297 | -0.61(-0.89%) |
Oct 11, 2019 | 68.87 | 70.11 | 68.70 | 69.18 | 229,536 | +0.93(+1.36%) |
Oct 10, 2019 | 67.61 | 68.39 | 67.61 | 68.25 | 225,804 | +0.63(+0.94%) |
Oct 09, 2019 | 67.64 | 68.72 | 66.74 | 67.62 | 252,996 | +0.89(+1.33%) |
Oct 08, 2019 | 67.85 | 68.08 | 66.69 | 66.73 | 350,722 | -1.97(-2.86%) |
Oct 07, 2019 | 68.93 | 69.31 | 68.55 | 68.69 | 275,965 | -0.48(-0.70%) |
Oct 04, 2019 | 68.31 | 69.21 | 68.21 | 69.18 | 364,552 | +1.03(+1.51%) |
Oct 03, 2019 | 67.96 | 68.29 | 67.57 | 68.15 | 437,803 | +0.13(+0.19%) |
Oct 02, 2019 | 68.27 | 68.87 | 67.64 | 68.01 | 567,394 | -0.47(-0.69%) |
Oct 01, 2019 | 69.67 | 70.24 | 68.39 | 68.49 | 682,190 | -0.84(-1.21%) |
Sep 30, 2019 | 69.32 | 69.62 | 68.86 | 69.33 | 431,111 | +0.23(+0.33%) |
Sep 27, 2019 | 69.15 | 69.28 | 68.53 | 69.10 | 261,784 | +0.23(+0.34%) |
Sep 26, 2019 | 69.10 | 69.34 | 68.67 | 68.87 | 223,447 | -0.12(-0.18%) |
Sep 25, 2019 | 68.51 | 69.33 | 68.03 | 68.99 | 434,429 | +0.45(+0.66%) |
Sep 24, 2019 | 69.19 | 69.32 | 68.17 | 68.54 | 475,111 | -0.64(-0.93%) |
Sep 23, 2019 | 67.96 | 69.40 | 67.86 | 69.18 | 451,763 | +1.03(+1.51%) |
Sep 20, 2019 | 69.44 | 69.72 | 68.08 | 68.15 | 1,580,967 | -1.12(-1.62%) |
Sep 19, 2019 | 69.20 | 70.05 | 68.99 | 69.28 | 546,125 | +0.22(+0.31%) |
Sep 18, 2019 | 68.78 | 69.22 | 68.46 | 69.06 | 504,979 | +0.19(+0.27%) |
Sep 17, 2019 | 69.63 | 69.96 | 68.48 | 68.87 | 734,106 | -1.14(-1.63%) |
Sep 16, 2019 | 69.63 | 70.32 | 69.58 | 70.01 | 276,064 | +0.08(+0.12%) |
Sep 13, 2019 | 69.65 | 70.04 | 69.49 | 69.93 | 498,460 | +0.53(+0.76%) |
Sep 12, 2019 | 69.82 | 70.24 | 69.25 | 69.40 | 404,197 | -0.25(-0.37%) |
Sep 11, 2019 | 69.77 | 70.13 | 69.12 | 69.65 | 539,617 | +0.08(+0.11%) |
Sep 10, 2019 | 69.72 | 69.77 | 68.17 | 69.58 | 439,483 | +0.00(+0.00%) |
Sep 09, 2019 | 69.88 | 70.19 | 69.35 | 69.58 | 361,874 | +0.05(+0.07%) |
Sep 06, 2019 | 70.15 | 70.64 | 69.47 | 69.53 | 579,274 | -0.56(-0.79%) |
Sep 05, 2019 | 69.34 | 70.97 | 68.93 | 70.09 | 464,733 | +1.26(+1.84%) |
Sep 04, 2019 | 68.21 | 69.07 | 67.80 | 68.82 | 272,841 | +1.10(+1.63%) |
Sep 03, 2019 | 67.46 | 68.26 | 66.94 | 67.72 | 511,586 | -0.18(-0.26%) |
Aug 30, 2019 | 68.45 | 68.71 | 67.40 | 67.90 | 569,835 | -0.37(-0.54%) |
Aug 29, 2019 | 68.11 | 68.58 | 67.93 | 68.27 | 302,496 | +0.71(+1.05%) |
Aug 28, 2019 | 66.49 | 68.02 | 66.17 | 67.56 | 418,770 | +0.91(+1.37%) |
Aug 27, 2019 | 66.97 | 67.15 | 66.42 | 66.64 | 358,265 | +0.07(+0.10%) |
Aug 26, 2019 | 67.28 | 67.46 | 65.59 | 66.58 | 438,560 | -0.43(-0.65%) |
Aug 23, 2019 | 67.85 | 67.85 | 64.68 | 67.01 | 773,461 | -1.26(-1.85%) |
Aug 22, 2019 | 69.30 | 70.95 | 67.77 | 68.28 | 839,267 | +0.45(+0.67%) |
Aug 21, 2019 | 67.95 | 68.38 | 67.61 | 67.82 | 581,044 | +0.74(+1.10%) |
Aug 20, 2019 | 67.78 | 67.92 | 67.03 | 67.09 | 511,005 | -1.18(-1.73%) |
Aug 19, 2019 | 67.95 | 68.47 | 67.52 | 68.27 | 504,315 | +0.17(+0.25%) |
Aug 16, 2019 | 66.69 | 68.35 | 66.69 | 68.10 | 385,935 | +1.58(+2.38%) |
Aug 15, 2019 | 67.12 | 67.60 | 66.01 | 66.51 | 503,711 | -0.56(-0.83%) |
Aug 14, 2019 | 67.30 | 67.38 | 66.82 | 67.07 | 363,398 | -1.24(-1.82%) |
Aug 13, 2019 | 67.56 | 68.96 | 67.56 | 68.31 | 438,887 | +0.46(+0.68%) |
Aug 12, 2019 | 68.90 | 68.97 | 67.53 | 67.85 | 366,728 | -1.41(-2.04%) |
Aug 09, 2019 | 68.77 | 69.51 | 68.76 | 69.27 | 261,850 | +0.31(+0.45%) |
Aug 08, 2019 | 68.30 | 69.17 | 67.97 | 68.95 | 604,787 | +0.93(+1.37%) |
Aug 07, 2019 | 66.54 | 68.12 | 66.44 | 68.02 | 357,120 | +0.73(+1.08%) |
Aug 06, 2019 | 66.54 | 67.33 | 66.37 | 67.30 | 360,329 | +1.09(+1.65%) |
Aug 05, 2019 | 66.50 | 66.95 | 65.62 | 66.20 | 414,900 | -1.45(-2.15%) |
Aug 02, 2019 | 67.88 | 68.02 | 67.11 | 67.65 | 311,272 | -0.55(-0.80%) |
Aug 01, 2019 | 68.86 | 69.53 | 68.07 | 68.20 | 592,381 | -0.46(-0.67%) |
Jul 31, 2019 | 69.17 | 69.74 | 68.44 | 68.66 | 539,523 | -0.52(-0.75%) |
Jul 30, 2019 | 68.34 | 69.21 | 68.31 | 69.18 | 589,478 | +0.34(+0.49%) |
Jul 29, 2019 | 68.57 | 69.16 | 68.24 | 68.84 | 431,179 | +0.31(+0.45%) |
Jul 26, 2019 | 67.96 | 68.61 | 67.67 | 68.53 | 274,895 | +0.76(+1.13%) |
Jul 25, 2019 | 68.18 | 68.38 | 67.65 | 67.77 | 289,954 | -0.38(-0.55%) |
Jul 24, 2019 | 68.12 | 68.53 | 67.57 | 68.14 | 388,636 | -0.19(-0.28%) |
Jul 23, 2019 | 68.41 | 68.47 | 67.88 | 68.33 | 273,609 | +0.21(+0.30%) |
Jul 22, 2019 | 68.31 | 68.97 | 68.10 | 68.12 | 707,463 | -0.09(-0.14%) |
Jul 19, 2019 | 67.05 | 69.02 | 67.01 | 68.22 | 1,025,449 | +1.44(+2.16%) |
Jul 18, 2019 | 65.28 | 67.17 | 65.25 | 66.78 | 728,095 | +1.52(+2.33%) |
Jul 17, 2019 | 64.68 | 65.68 | 64.34 | 65.26 | 660,401 | +0.53(+0.82%) |
Jul 16, 2019 | 63.68 | 64.84 | 63.56 | 64.73 | 332,942 | +1.03(+1.61%) |
Jul 15, 2019 | 63.69 | 63.82 | 62.98 | 63.70 | 224,511 | +0.18(+0.28%) |
Jul 12, 2019 | 62.45 | 63.56 | 62.45 | 63.52 | 825,004 | +1.20(+1.92%) |
Jul 11, 2019 | 62.39 | 62.57 | 62.20 | 62.33 | 420,281 | +0.09(+0.15%) |
Jul 10, 2019 | 62.88 | 63.11 | 62.16 | 62.23 | 326,948 | -0.47(-0.75%) |
Jul 09, 2019 | 62.50 | 63.41 | 61.29 | 62.70 | 527,960 | -0.16(-0.25%) |
Jul 08, 2019 | 62.90 | 63.03 | 62.57 | 62.86 | 690,715 | -0.20(-0.31%) |
Jul 05, 2019 | 62.33 | 63.17 | 61.91 | 63.06 | 591,364 | +0.48(+0.77%) |
Jul 03, 2019 | 62.16 | 62.67 | 61.98 | 62.58 | 903,485 | +0.72(+1.16%) |
Jul 02, 2019 | 62.40 | 62.58 | 61.71 | 61.86 | 423,140 | -0.58(-0.92%) |
Jul 01, 2019 | 63.66 | 63.80 | 62.26 | 62.44 | 530,101 | -0.64(-1.02%) |
Jun 28, 2019 | 63.15 | 63.88 | 62.86 | 63.08 | 1,436,732 | -0.07(-0.10%) |
Jun 27, 2019 | 63.28 | 63.60 | 62.84 | 63.15 | 416,105 | +0.12(+0.19%) |
Jun 26, 2019 | 63.69 | 64.21 | 62.96 | 63.02 | 354,607 | -0.75(-1.18%) |
Jun 25, 2019 | 64.88 | 64.92 | 63.62 | 63.78 | 616,254 | -1.13(-1.74%) |
Jun 24, 2019 | 65.41 | 65.87 | 64.85 | 64.91 | 346,067 | -0.42(-0.64%) |
Jun 21, 2019 | 64.52 | 65.48 | 64.42 | 65.33 | 858,114 | +0.55(+0.84%) |
Jun 20, 2019 | 64.85 | 65.10 | 64.43 | 64.78 | 281,138 | +0.49(+0.76%) |
Jun 19, 2019 | 63.88 | 64.51 | 63.70 | 64.30 | 321,857 | +0.56(+0.88%) |
Jun 18, 2019 | 64.07 | 64.79 | 63.71 | 63.73 | 340,613 | +0.23(+0.36%) |
Jun 17, 2019 | 63.99 | 64.33 | 63.45 | 63.51 | 492,900 | -0.49(-0.76%) |
Jun 14, 2019 | 64.24 | 64.79 | 63.71 | 63.99 | 246,953 | -0.26(-0.41%) |
Jun 13, 2019 | 64.32 | 64.57 | 63.83 | 64.26 | 290,446 | +0.17(+0.26%) |
Jun 12, 2019 | 64.46 | 64.93 | 63.84 | 64.09 | 517,876 | -0.44(-0.68%) |
Jun 11, 2019 | 64.60 | 65.57 | 64.24 | 64.53 | 387,785 | +0.42(+0.66%) |
Jun 10, 2019 | 63.98 | 64.25 | 63.77 | 64.11 | 290,818 | +0.30(+0.47%) |
Jun 07, 2019 | 63.47 | 63.93 | 63.30 | 63.81 | 451,135 | +0.56(+0.89%) |
Jun 06, 2019 | 63.77 | 64.06 | 62.67 | 63.24 | 730,918 | -0.47(-0.74%) |
Jun 05, 2019 | 63.44 | 64.01 | 63.18 | 63.71 | 554,421 | +0.45(+0.71%) |
Jun 04, 2019 | 62.34 | 63.34 | 62.26 | 63.26 | 440,728 | +1.37(+2.22%) |
Jun 03, 2019 | 61.25 | 62.42 | 61.25 | 61.89 | 518,488 | +0.65(+1.06%) |
May 31, 2019 | 61.33 | 61.55 | 61.09 | 61.24 | 606,159 | -0.56(-0.91%) |
May 30, 2019 | 61.33 | 62.17 | 61.17 | 61.80 | 519,240 | +0.60(+0.98%) |
May 29, 2019 | 60.92 | 61.77 | 60.55 | 61.20 | 770,917 | +0.14(+0.23%) |
May 28, 2019 | 62.10 | 62.62 | 60.98 | 61.06 | 580,765 | -0.91(-1.47%) |
May 24, 2019 | 62.74 | 63.32 | 61.33 | 61.97 | 763,418 | -0.60(-0.96%) |
May 23, 2019 | 62.92 | 65.67 | 61.85 | 62.58 | 850,512 | -3.71(-5.60%) |
May 22, 2019 | 67.25 | 67.26 | 66.11 | 66.29 | 723,102 | -1.32(-1.95%) |
May 21, 2019 | 67.00 | 67.79 | 67.00 | 67.60 | 346,172 | +0.92(+1.38%) |
May 20, 2019 | 66.47 | 67.24 | 66.47 | 66.68 | 252,109 | -0.37(-0.55%) |
May 17, 2019 | 67.66 | 68.08 | 66.96 | 67.05 | 453,050 | -1.08(-1.59%) |
May 16, 2019 | 67.90 | 68.57 | 67.71 | 68.13 | 305,274 | +0.34(+0.50%) |
May 15, 2019 | 67.45 | 68.36 | 67.09 | 67.79 | 275,568 | -0.08(-0.12%) |
May 14, 2019 | 67.03 | 68.29 | 67.02 | 67.88 | 318,523 | +0.99(+1.48%) |
May 13, 2019 | 67.46 | 67.62 | 66.56 | 66.89 | 319,409 | -1.75(-2.55%) |
May 10, 2019 | 68.26 | 68.88 | 67.35 | 68.64 | 255,572 | -0.01(-0.01%) |
May 09, 2019 | 68.18 | 68.99 | 67.75 | 68.65 | 203,661 | -0.10(-0.15%) |
May 08, 2019 | 68.88 | 69.18 | 68.60 | 68.75 | 238,481 | -0.28(-0.41%) |
May 07, 2019 | 69.32 | 69.97 | 68.68 | 69.03 | 240,664 | -0.92(-1.32%) |
May 06, 2019 | 69.22 | 70.28 | 68.81 | 69.95 | 298,622 | -0.30(-0.43%) |
May 03, 2019 | 69.31 | 70.61 | 69.29 | 70.25 | 312,602 | +1.22(+1.77%) |
May 02, 2019 | 68.31 | 69.13 | 68.25 | 69.03 | 375,295 | +0.70(+1.02%) |
May 01, 2019 | 68.97 | 69.36 | 68.33 | 68.34 | 393,157 | -0.41(-0.60%) |
Apr 30, 2019 | 69.01 | 69.01 | 68.25 | 68.75 | 250,876 | -0.21(-0.30%) |
Apr 29, 2019 | 68.82 | 68.99 | 68.41 | 68.96 | 242,344 | +0.23(+0.34%) |
Apr 26, 2019 | 68.34 | 68.89 | 68.28 | 68.72 | 333,988 | +0.19(+0.27%) |
Apr 25, 2019 | 69.01 | 69.01 | 68.01 | 68.53 | 277,186 | -0.83(-1.19%) |
Apr 24, 2019 | 70.19 | 70.38 | 68.99 | 69.36 | 658,933 | -1.07(-1.52%) |
Apr 23, 2019 | 69.81 | 70.47 | 69.47 | 70.43 | 327,092 | +0.97(+1.39%) |
Apr 22, 2019 | 69.34 | 69.52 | 68.85 | 69.46 | 314,368 | -0.11(-0.16%) |
Apr 18, 2019 | 68.82 | 69.59 | 68.67 | 69.58 | 276,745 | +1.00(+1.45%) |
Apr 17, 2019 | 68.92 | 68.95 | 68.28 | 68.58 | 465,736 | -0.02(-0.03%) |
Apr 16, 2019 | 68.61 | 68.89 | 68.34 | 68.60 | 383,954 | +0.29(+0.43%) |
Apr 15, 2019 | 68.14 | 68.47 | 67.87 | 68.31 | 331,390 | +0.23(+0.35%) |
Apr 12, 2019 | 67.53 | 68.11 | 67.24 | 68.07 | 722,561 | +0.86(+1.29%) |
Apr 11, 2019 | 66.60 | 67.26 | 66.24 | 67.21 | 623,624 | +0.70(+1.05%) |
Apr 10, 2019 | 66.11 | 66.64 | 65.97 | 66.51 | 309,384 | +0.68(+1.03%) |
Apr 09, 2019 | 66.60 | 66.60 | 65.66 | 65.84 | 260,093 | -0.82(-1.23%) |
Apr 08, 2019 | 66.07 | 66.71 | 65.71 | 66.65 | 384,631 | +0.58(+0.88%) |
Apr 05, 2019 | 65.70 | 66.22 | 65.65 | 66.07 | 334,520 | +0.49(+0.75%) |
Apr 04, 2019 | 65.50 | 65.98 | 65.14 | 65.58 | 529,537 | +0.22(+0.33%) |
Apr 03, 2019 | 65.32 | 65.65 | 65.08 | 65.37 | 498,280 | +0.50(+0.77%) |
Apr 02, 2019 | 65.02 | 65.05 | 64.44 | 64.87 | 295,404 | -0.15(-0.23%) |
Apr 01, 2019 | 64.85 | 65.32 | 64.43 | 65.02 | 665,755 | +0.32(+0.49%) |
Mar 29, 2019 | 64.85 | 64.85 | 64.32 | 64.70 | 683,937 | +0.09(+0.14%) |
Mar 28, 2019 | 63.95 | 64.69 | 63.79 | 64.61 | 305,637 | +0.76(+1.19%) |
Mar 27, 2019 | 64.21 | 64.40 | 63.83 | 63.85 | 547,476 | -0.30(-0.47%) |
Mar 26, 2019 | 64.17 | 64.48 | 63.68 | 64.15 | 338,235 | +0.37(+0.59%) |
Mar 25, 2019 | 64.24 | 64.29 | 63.43 | 63.78 | 352,561 | +0.38(+0.61%) |
Mar 22, 2019 | 64.05 | 64.29 | 63.36 | 63.39 | 330,385 | -1.18(-1.83%) |
Mar 21, 2019 | 63.61 | 64.91 | 63.58 | 64.57 | 435,682 | +0.63(+0.98%) |
Mar 20, 2019 | 63.70 | 64.46 | 63.43 | 63.95 | 560,236 | +0.12(+0.19%) |
Mar 19, 2019 | 64.12 | 64.41 | 63.64 | 63.82 | 637,312 | -0.20(-0.31%) |
Mar 18, 2019 | 63.41 | 64.05 | 63.24 | 64.02 | 470,626 | +0.55(+0.87%) |
Mar 15, 2019 | 63.42 | 63.82 | 62.98 | 63.47 | 1,381,106 | +0.34(+0.53%) |
Mar 14, 2019 | 63.19 | 63.28 | 62.61 | 63.13 | 470,204 | -0.13(-0.21%) |
Mar 13, 2019 | 63.51 | 63.70 | 62.97 | 63.26 | 614,431 | -0.14(-0.22%) |
Mar 12, 2019 | 63.08 | 63.71 | 62.93 | 63.40 | 377,869 | +0.09(+0.15%) |
Mar 11, 2019 | 62.81 | 63.33 | 62.56 | 63.31 | 611,474 | +0.41(+0.66%) |
Mar 08, 2019 | 62.35 | 63.07 | 61.99 | 62.90 | 405,108 | -0.18(-0.28%) |
Mar 07, 2019 | 63.32 | 63.32 | 62.61 | 63.07 | 277,033 | -0.31(-0.49%) |
Mar 06, 2019 | 64.12 | 64.33 | 63.35 | 63.38 | 314,111 | -0.99(-1.54%) |
Mar 05, 2019 | 64.24 | 64.92 | 64.18 | 64.38 | 274,195 | +0.00(+0.00%) |
Mar 04, 2019 | 64.37 | 64.51 | 63.83 | 64.38 | 316,516 | +0.14(+0.22%) |
Mar 01, 2019 | 64.67 | 64.67 | 63.78 | 64.24 | 394,007 | -0.01(-0.01%) |
Feb 28, 2019 | 64.40 | 64.69 | 64.18 | 64.24 | 346,005 | -0.31(-0.48%) |
Feb 27, 2019 | 64.24 | 65.02 | 64.05 | 64.55 | 479,401 | +0.17(+0.26%) |
Feb 26, 2019 | 63.99 | 64.64 | 63.91 | 64.39 | 491,152 | +0.12(+0.19%) |
Feb 25, 2019 | 64.17 | 64.61 | 63.78 | 64.26 | 561,029 | +0.10(+0.16%) |
Feb 22, 2019 | 64.07 | 64.17 | 63.09 | 64.16 | 584,552 | -0.08(-0.12%) |
Feb 21, 2019 | 60.19 | 64.97 | 59.89 | 64.24 | 1,274,373 | +4.18(+6.96%) |
Feb 20, 2019 | 59.51 | 60.29 | 59.47 | 60.06 | 508,621 | +0.55(+0.93%) |
Feb 19, 2019 | 59.95 | 60.24 | 59.43 | 59.50 | 593,371 | -0.42(-0.70%) |
Feb 15, 2019 | 58.48 | 59.93 | 58.29 | 59.93 | 751,826 | +1.71(+2.95%) |
Feb 14, 2019 | 57.80 | 58.31 | 57.76 | 58.21 | 469,200 | +0.22(+0.39%) |
Feb 13, 2019 | 58.08 | 58.31 | 57.82 | 57.99 | 442,348 | +0.09(+0.16%) |
Feb 12, 2019 | 57.45 | 57.92 | 57.28 | 57.89 | 698,426 | +0.81(+1.41%) |
Feb 11, 2019 | 57.28 | 57.47 | 56.97 | 57.09 | 424,297 | -0.20(-0.34%) |
Feb 08, 2019 | 56.60 | 57.30 | 56.30 | 57.28 | 427,739 | +0.35(+0.61%) |
Feb 07, 2019 | 56.20 | 56.95 | 56.20 | 56.94 | 455,854 | +0.43(+0.76%) |
Feb 06, 2019 | 56.07 | 56.57 | 55.94 | 56.51 | 219,387 | +0.29(+0.52%) |
Feb 05, 2019 | 56.16 | 56.38 | 55.85 | 56.22 | 265,551 | +0.12(+0.22%) |
Feb 04, 2019 | 55.78 | 56.13 | 55.47 | 56.09 | 215,774 | +0.34(+0.60%) |