Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 68.48 | 68.73 | 67.94 | 68.58 | 1,896,180 | +0.11(+0.15%) |
Oct 30, 2019 | 67.72 | 68.60 | 67.57 | 68.47 | 1,254,245 | +0.97(+1.44%) |
Oct 29, 2019 | 67.21 | 67.95 | 66.96 | 67.50 | 1,728,724 | +0.56(+0.84%) |
Oct 28, 2019 | 67.35 | 67.81 | 66.77 | 66.94 | 1,892,587 | -0.66(-0.98%) |
Oct 25, 2019 | 68.47 | 68.56 | 67.60 | 67.60 | 1,605,668 | -0.79(-1.16%) |
Oct 24, 2019 | 68.09 | 68.76 | 68.03 | 68.39 | 1,015,926 | +0.38(+0.56%) |
Oct 23, 2019 | 67.98 | 68.22 | 67.61 | 68.01 | 1,478,731 | +0.01(+0.01%) |
Oct 22, 2019 | 67.60 | 68.19 | 67.56 | 68.01 | 1,785,946 | +0.34(+0.51%) |
Oct 21, 2019 | 67.44 | 67.86 | 67.33 | 67.66 | 1,171,058 | +0.04(+0.05%) |
Oct 18, 2019 | 66.79 | 67.75 | 66.64 | 67.63 | 2,384,596 | +0.72(+1.08%) |
Oct 17, 2019 | 66.87 | 67.18 | 66.44 | 66.90 | 1,660,653 | +0.07(+0.11%) |
Oct 16, 2019 | 66.87 | 67.05 | 66.43 | 66.83 | 1,997,238 | -0.07(-0.11%) |
Oct 15, 2019 | 67.40 | 67.70 | 66.54 | 66.90 | 1,469,975 | -0.43(-0.64%) |
Oct 14, 2019 | 68.13 | 68.14 | 67.10 | 67.34 | 1,175,468 | -0.67(-0.99%) |
Oct 11, 2019 | 67.71 | 68.44 | 67.37 | 68.01 | 1,426,543 | +0.18(+0.26%) |
Oct 10, 2019 | 67.94 | 68.19 | 67.42 | 67.83 | 1,371,609 | -0.43(-0.63%) |
Oct 09, 2019 | 68.54 | 68.65 | 67.87 | 68.26 | 1,966,838 | -0.07(-0.10%) |
Oct 08, 2019 | 69.51 | 69.53 | 68.33 | 68.33 | 1,697,346 | -1.34(-1.93%) |
Oct 07, 2019 | 70.13 | 70.13 | 69.44 | 69.67 | 1,531,789 | -0.52(-0.74%) |
Oct 04, 2019 | 69.35 | 70.23 | 69.10 | 70.19 | 1,303,160 | +0.91(+1.31%) |
Oct 03, 2019 | 69.60 | 69.76 | 68.98 | 69.29 | 1,653,634 | -0.22(-0.32%) |
Oct 02, 2019 | 70.23 | 70.35 | 69.35 | 69.51 | 1,579,077 | -0.80(-1.14%) |
Oct 01, 2019 | 70.35 | 70.65 | 69.88 | 70.31 | 2,024,968 | -0.34(-0.49%) |
Sep 30, 2019 | 70.61 | 71.16 | 70.48 | 70.65 | 1,819,624 | +0.04(+0.06%) |
Sep 27, 2019 | 71.10 | 71.10 | 70.10 | 70.61 | 1,161,084 | -0.34(-0.47%) |
Sep 26, 2019 | 71.04 | 71.36 | 70.76 | 70.95 | 1,877,583 | +0.11(+0.15%) |
Sep 25, 2019 | 70.12 | 70.91 | 69.65 | 70.84 | 2,091,251 | +0.62(+0.88%) |
Sep 24, 2019 | 70.03 | 70.42 | 69.58 | 70.22 | 2,209,022 | +0.52(+0.75%) |
Sep 23, 2019 | 69.68 | 70.07 | 69.59 | 69.70 | 1,628,842 | -0.06(-0.09%) |
Sep 20, 2019 | 69.70 | 70.00 | 69.25 | 69.76 | 2,766,865 | +0.34(+0.48%) |
Sep 19, 2019 | 69.37 | 69.52 | 69.07 | 69.43 | 1,758,793 | +0.16(+0.23%) |
Sep 18, 2019 | 68.68 | 69.29 | 68.43 | 69.27 | 2,417,913 | +0.83(+1.21%) |
Sep 17, 2019 | 68.93 | 69.32 | 68.17 | 68.44 | 2,159,978 | +0.33(+0.48%) |
Sep 16, 2019 | 67.61 | 68.27 | 67.36 | 68.11 | 1,720,331 | +0.50(+0.74%) |
Sep 13, 2019 | 67.34 | 68.40 | 66.98 | 67.61 | 2,705,571 | +0.09(+0.13%) |
Sep 12, 2019 | 66.53 | 67.94 | 66.50 | 67.52 | 3,319,250 | +1.53(+2.31%) |
Sep 11, 2019 | 65.35 | 66.09 | 64.71 | 65.99 | 2,834,301 | +0.49(+0.75%) |
Sep 10, 2019 | 65.99 | 65.99 | 64.70 | 65.50 | 2,317,904 | -0.44(-0.66%) |
Sep 09, 2019 | 66.62 | 66.66 | 65.69 | 65.94 | 2,433,739 | -0.89(-1.33%) |
Sep 06, 2019 | 67.78 | 67.93 | 66.37 | 66.82 | 2,239,333 | -0.83(-1.23%) |
Sep 05, 2019 | 68.56 | 68.77 | 67.55 | 67.66 | 1,595,882 | -1.18(-1.72%) |
Sep 04, 2019 | 68.97 | 69.18 | 68.38 | 68.84 | 1,261,157 | +0.00(+0.00%) |
Sep 03, 2019 | 67.73 | 68.86 | 67.50 | 68.84 | 2,713,988 | +1.18(+1.74%) |
Aug 30, 2019 | 67.97 | 67.99 | 67.43 | 67.66 | 2,236,255 | +0.00(+0.00%) |
Aug 29, 2019 | 66.84 | 67.74 | 66.54 | 67.66 | 2,427,783 | +1.23(+1.85%) |
Aug 28, 2019 | 66.45 | 66.76 | 66.05 | 66.44 | 2,483,600 | +0.00(+0.00%) |
Aug 27, 2019 | 66.66 | 67.06 | 66.41 | 66.44 | 1,788,987 | -0.09(-0.13%) |
Aug 26, 2019 | 66.08 | 66.55 | 65.98 | 66.52 | 1,628,516 | +0.46(+0.69%) |
Aug 23, 2019 | 67.58 | 67.80 | 65.83 | 66.07 | 1,943,112 | -1.31(-1.94%) |
Aug 22, 2019 | 67.41 | 67.59 | 66.94 | 67.37 | 1,323,085 | -0.09(-0.13%) |
Aug 21, 2019 | 67.20 | 67.50 | 67.01 | 67.46 | 1,385,367 | +0.23(+0.34%) |
Aug 20, 2019 | 67.71 | 67.71 | 67.03 | 67.23 | 1,959,983 | -0.27(-0.40%) |
Aug 19, 2019 | 67.23 | 67.80 | 66.72 | 67.51 | 2,101,305 | +0.29(+0.43%) |
Aug 16, 2019 | 66.54 | 67.40 | 66.45 | 67.22 | 2,634,181 | +0.73(+1.09%) |
Aug 15, 2019 | 65.71 | 66.77 | 65.71 | 66.49 | 3,580,896 | +0.49(+0.74%) |
Aug 14, 2019 | 67.30 | 67.33 | 65.89 | 66.00 | 1,742,706 | -1.11(-1.65%) |
Aug 13, 2019 | 67.16 | 67.52 | 66.80 | 67.10 | 3,215,409 | -0.11(-0.17%) |
Aug 12, 2019 | 67.51 | 67.54 | 66.90 | 67.22 | 2,239,826 | -0.04(-0.07%) |
Aug 09, 2019 | 67.02 | 67.44 | 66.30 | 67.26 | 3,178,052 | +0.32(+0.48%) |
Aug 08, 2019 | 65.86 | 67.09 | 65.26 | 66.94 | 2,940,911 | +0.96(+1.46%) |
Aug 07, 2019 | 65.88 | 66.34 | 64.92 | 65.97 | 3,385,686 | +0.19(+0.29%) |
Aug 06, 2019 | 65.83 | 66.09 | 64.61 | 65.78 | 6,007,300 | -0.04(-0.07%) |
Aug 05, 2019 | 66.73 | 67.27 | 65.45 | 65.82 | 2,460,229 | -0.61(-0.91%) |
Aug 02, 2019 | 67.25 | 67.89 | 66.15 | 66.43 | 2,463,153 | -0.79(-1.17%) |
Aug 01, 2019 | 66.30 | 67.63 | 66.10 | 67.22 | 2,679,035 | +0.83(+1.26%) |
Jul 31, 2019 | 66.81 | 67.26 | 66.16 | 66.38 | 1,187,328 | -0.46(-0.68%) |
Jul 30, 2019 | 67.32 | 67.76 | 66.50 | 66.84 | 1,047,099 | -0.56(-0.83%) |
Jul 29, 2019 | 67.36 | 67.69 | 66.78 | 67.40 | 1,230,048 | +0.23(+0.34%) |
Jul 26, 2019 | 66.96 | 67.37 | 66.57 | 67.17 | 1,277,583 | +0.30(+0.45%) |
Jul 25, 2019 | 67.44 | 67.59 | 66.60 | 66.87 | 1,390,905 | -0.16(-0.24%) |
Jul 24, 2019 | 67.19 | 67.19 | 66.40 | 67.03 | 966,557 | +0.18(+0.26%) |
Jul 23, 2019 | 66.92 | 67.24 | 66.40 | 66.86 | 1,126,612 | -0.04(-0.07%) |
Jul 22, 2019 | 66.77 | 67.30 | 66.15 | 66.90 | 1,360,546 | +0.26(+0.39%) |
Jul 19, 2019 | 67.55 | 67.72 | 66.61 | 66.64 | 974,520 | -1.03(-1.53%) |
Jul 18, 2019 | 67.36 | 67.71 | 66.77 | 67.67 | 1,018,624 | +0.37(+0.55%) |
Jul 17, 2019 | 67.15 | 67.78 | 67.09 | 67.30 | 1,046,555 | +0.45(+0.67%) |
Jul 16, 2019 | 66.72 | 67.03 | 66.28 | 66.86 | 1,545,026 | -0.05(-0.08%) |
Jul 15, 2019 | 66.74 | 67.13 | 66.47 | 66.91 | 749,873 | +0.11(+0.17%) |
Jul 12, 2019 | 67.16 | 67.29 | 66.45 | 66.80 | 808,508 | -0.46(-0.68%) |
Jul 11, 2019 | 67.16 | 67.61 | 66.65 | 67.25 | 947,652 | +0.03(+0.04%) |
Jul 10, 2019 | 67.27 | 67.64 | 66.93 | 67.23 | 905,308 | +0.04(+0.05%) |
Jul 09, 2019 | 66.96 | 67.27 | 66.63 | 67.19 | 1,008,360 | +0.12(+0.18%) |
Jul 08, 2019 | 67.15 | 67.35 | 66.60 | 67.07 | 907,254 | +0.02(+0.03%) |
Jul 05, 2019 | 66.59 | 67.18 | 65.81 | 67.05 | 867,570 | -0.06(-0.09%) |
Jul 03, 2019 | 66.77 | 67.61 | 66.70 | 67.11 | 584,575 | +0.54(+0.82%) |
Jul 02, 2019 | 66.26 | 66.66 | 66.02 | 66.57 | 1,308,179 | +0.61(+0.92%) |
Jul 01, 2019 | 65.88 | 66.07 | 65.10 | 65.96 | 1,301,151 | +0.09(+0.13%) |
Jun 28, 2019 | 65.39 | 66.32 | 65.30 | 65.88 | 2,462,697 | +0.40(+0.62%) |
Jun 27, 2019 | 65.63 | 66.02 | 65.22 | 65.47 | 1,056,286 | -0.07(-0.11%) |
Jun 26, 2019 | 67.01 | 67.22 | 65.48 | 65.54 | 1,322,766 | -1.62(-2.42%) |
Jun 25, 2019 | 67.58 | 67.58 | 67.05 | 67.16 | 1,136,395 | -0.28(-0.42%) |
Jun 24, 2019 | 68.02 | 68.21 | 67.37 | 67.44 | 1,612,262 | -0.48(-0.71%) |
Jun 21, 2019 | 67.90 | 68.04 | 67.06 | 67.93 | 1,820,997 | +0.08(+0.12%) |
Jun 20, 2019 | 67.47 | 68.16 | 67.16 | 67.85 | 1,007,894 | +0.40(+0.60%) |
Jun 19, 2019 | 66.85 | 67.73 | 66.68 | 67.44 | 1,689,738 | +0.41(+0.61%) |
Jun 18, 2019 | 67.30 | 67.36 | 66.20 | 67.03 | 1,626,183 | +0.20(+0.30%) |
Jun 17, 2019 | 67.30 | 67.70 | 66.49 | 66.83 | 1,036,068 | -0.45(-0.66%) |
Jun 14, 2019 | 67.05 | 67.56 | 66.91 | 67.28 | 1,302,211 | +0.44(+0.66%) |
Jun 13, 2019 | 66.90 | 67.22 | 66.43 | 66.84 | 1,108,120 | -0.03(-0.04%) |
Jun 12, 2019 | 65.97 | 66.88 | 65.97 | 66.87 | 1,126,097 | +1.15(+1.75%) |
Jun 11, 2019 | 66.14 | 66.29 | 65.26 | 65.72 | 1,236,621 | -0.45(-0.68%) |
Jun 10, 2019 | 65.92 | 66.34 | 65.56 | 66.17 | 1,240,393 | +0.03(+0.05%) |
Jun 07, 2019 | 67.20 | 67.59 | 66.13 | 66.13 | 1,549,062 | -0.57(-0.85%) |
Jun 06, 2019 | 66.58 | 66.81 | 66.24 | 66.70 | 1,338,378 | +0.34(+0.51%) |
Jun 05, 2019 | 65.07 | 66.50 | 64.91 | 66.36 | 1,607,494 | +1.47(+2.27%) |
Jun 04, 2019 | 64.91 | 64.95 | 63.58 | 64.89 | 1,568,175 | -0.03(-0.04%) |
Jun 03, 2019 | 63.85 | 65.04 | 63.84 | 64.91 | 1,919,252 | +0.99(+1.55%) |
May 31, 2019 | 64.00 | 64.26 | 63.44 | 63.92 | 2,426,456 | +0.37(+0.58%) |
May 30, 2019 | 63.76 | 64.19 | 63.38 | 63.55 | 1,228,109 | -0.24(-0.37%) |
May 29, 2019 | 65.00 | 65.11 | 63.61 | 63.79 | 1,137,760 | -0.98(-1.52%) |
May 28, 2019 | 65.87 | 65.87 | 64.76 | 64.77 | 1,797,786 | -0.92(-1.41%) |
May 24, 2019 | 66.13 | 66.36 | 65.65 | 65.70 | 899,881 | -0.29(-0.44%) |
May 23, 2019 | 65.41 | 65.99 | 65.29 | 65.99 | 1,310,955 | +0.73(+1.12%) |
May 22, 2019 | 64.85 | 65.29 | 64.59 | 65.25 | 1,010,861 | +0.51(+0.78%) |
May 21, 2019 | 65.10 | 65.33 | 64.61 | 64.75 | 1,774,380 | -0.35(-0.54%) |
May 20, 2019 | 65.38 | 65.58 | 64.84 | 65.10 | 1,227,278 | -0.02(-0.03%) |
May 17, 2019 | 64.50 | 65.37 | 64.50 | 65.11 | 1,202,901 | +0.41(+0.63%) |
May 16, 2019 | 64.17 | 64.97 | 64.06 | 64.70 | 1,003,708 | +0.45(+0.71%) |
May 15, 2019 | 64.55 | 64.64 | 64.10 | 64.25 | 1,234,208 | -0.11(-0.18%) |
May 14, 2019 | 64.95 | 65.02 | 64.25 | 64.36 | 1,417,909 | -0.65(-1.01%) |
May 13, 2019 | 63.89 | 65.12 | 63.83 | 65.02 | 1,787,137 | +1.14(+1.79%) |
May 10, 2019 | 62.43 | 63.88 | 62.35 | 63.88 | 1,299,624 | +1.21(+1.93%) |
May 09, 2019 | 62.22 | 63.01 | 62.10 | 62.67 | 1,838,711 | +0.47(+0.76%) |
May 08, 2019 | 63.31 | 63.35 | 62.09 | 62.19 | 1,605,451 | -1.17(-1.84%) |
May 07, 2019 | 63.45 | 63.75 | 63.11 | 63.36 | 1,180,959 | -0.04(-0.07%) |
May 06, 2019 | 63.55 | 63.83 | 63.28 | 63.41 | 1,027,984 | -0.17(-0.27%) |
May 03, 2019 | 63.15 | 63.69 | 63.15 | 63.58 | 789,160 | +0.53(+0.84%) |
May 02, 2019 | 63.09 | 63.48 | 62.60 | 63.05 | 1,397,116 | +0.09(+0.14%) |
May 01, 2019 | 63.23 | 63.43 | 62.72 | 62.96 | 1,152,074 | -0.46(-0.73%) |
Apr 30, 2019 | 62.20 | 63.48 | 62.13 | 63.42 | 1,936,793 | +1.23(+1.98%) |
Apr 29, 2019 | 62.73 | 62.85 | 62.08 | 62.19 | 1,029,801 | -0.71(-1.14%) |
Apr 26, 2019 | 63.28 | 63.83 | 62.89 | 62.91 | 1,389,578 | -0.07(-0.11%) |
Apr 25, 2019 | 62.49 | 63.28 | 62.40 | 62.98 | 1,406,916 | +0.24(+0.38%) |
Apr 24, 2019 | 62.01 | 62.97 | 61.92 | 62.74 | 2,219,147 | +0.73(+1.18%) |
Apr 23, 2019 | 61.89 | 62.08 | 61.44 | 62.01 | 1,893,311 | +0.55(+0.89%) |
Apr 22, 2019 | 61.32 | 61.73 | 61.24 | 61.46 | 1,436,974 | +0.03(+0.06%) |
Apr 18, 2019 | 61.60 | 61.93 | 61.38 | 61.43 | 1,450,389 | -0.11(-0.18%) |
Apr 17, 2019 | 61.68 | 61.95 | 61.45 | 61.54 | 1,262,858 | -0.21(-0.34%) |
Apr 16, 2019 | 62.71 | 62.96 | 61.65 | 61.75 | 1,112,030 | -1.03(-1.64%) |
Apr 15, 2019 | 62.92 | 63.09 | 62.56 | 62.78 | 868,011 | +0.04(+0.07%) |
Apr 12, 2019 | 62.48 | 62.77 | 61.93 | 62.73 | 1,682,731 | +0.12(+0.19%) |
Apr 11, 2019 | 62.32 | 62.64 | 62.07 | 62.61 | 982,646 | +0.30(+0.48%) |
Apr 10, 2019 | 62.80 | 63.25 | 62.23 | 62.32 | 1,608,656 | -0.45(-0.72%) |
Apr 09, 2019 | 62.54 | 62.79 | 62.33 | 62.77 | 950,252 | +0.31(+0.49%) |
Apr 08, 2019 | 63.07 | 63.08 | 62.35 | 62.46 | 1,181,157 | -0.63(-0.99%) |
Apr 05, 2019 | 62.53 | 63.12 | 62.06 | 63.09 | 2,934,740 | +0.72(+1.16%) |
Apr 04, 2019 | 63.29 | 63.29 | 62.22 | 62.37 | 2,243,122 | -0.59(-0.94%) |
Apr 03, 2019 | 63.21 | 63.44 | 62.62 | 62.96 | 1,563,215 | -0.28(-0.44%) |
Apr 02, 2019 | 63.44 | 63.49 | 62.93 | 63.24 | 1,524,100 | -0.20(-0.32%) |
Apr 01, 2019 | 64.13 | 64.29 | 62.86 | 63.44 | 1,515,694 | -0.66(-1.03%) |
Mar 29, 2019 | 63.91 | 64.16 | 63.63 | 64.10 | 1,635,230 | +0.08(+0.12%) |
Mar 28, 2019 | 64.98 | 65.11 | 63.78 | 64.02 | 1,138,637 | -0.81(-1.25%) |
Mar 27, 2019 | 65.09 | 65.27 | 64.47 | 64.84 | 1,634,972 | -0.31(-0.48%) |
Mar 26, 2019 | 64.80 | 65.29 | 64.57 | 65.15 | 1,187,404 | +0.39(+0.61%) |
Mar 25, 2019 | 64.43 | 64.90 | 64.12 | 64.76 | 1,589,509 | +0.48(+0.75%) |
Mar 22, 2019 | 64.04 | 64.89 | 63.98 | 64.28 | 1,545,276 | +0.43(+0.67%) |
Mar 21, 2019 | 62.88 | 64.00 | 62.77 | 63.85 | 1,125,252 | +0.90(+1.43%) |
Mar 20, 2019 | 62.95 | 63.59 | 62.72 | 62.95 | 1,485,713 | +0.20(+0.32%) |
Mar 19, 2019 | 63.14 | 63.18 | 62.38 | 62.75 | 2,055,074 | -0.44(-0.70%) |
Mar 18, 2019 | 63.68 | 63.72 | 62.96 | 63.20 | 1,810,038 | -0.46(-0.73%) |
Mar 15, 2019 | 63.15 | 63.90 | 63.05 | 63.66 | 2,324,799 | +0.37(+0.59%) |
Mar 14, 2019 | 63.53 | 63.84 | 63.17 | 63.28 | 1,732,197 | -0.29(-0.45%) |
Mar 13, 2019 | 63.12 | 63.62 | 62.98 | 63.57 | 1,666,529 | +0.50(+0.79%) |
Mar 12, 2019 | 63.01 | 63.23 | 62.66 | 63.07 | 2,108,426 | +0.24(+0.38%) |
Mar 11, 2019 | 62.20 | 62.87 | 62.18 | 62.84 | 1,448,326 | +0.75(+1.21%) |
Mar 08, 2019 | 61.67 | 62.14 | 61.50 | 62.08 | 1,187,381 | +0.42(+0.67%) |
Mar 07, 2019 | 61.73 | 62.25 | 61.48 | 61.67 | 1,724,960 | +0.13(+0.21%) |
Mar 06, 2019 | 61.67 | 61.85 | 61.30 | 61.54 | 1,490,895 | +0.00(+0.00%) |
Mar 05, 2019 | 61.72 | 61.95 | 61.32 | 61.54 | 1,468,584 | -0.20(-0.32%) |
Mar 04, 2019 | 61.76 | 61.79 | 60.97 | 61.74 | 1,582,400 | +0.32(+0.52%) |
Mar 01, 2019 | 61.98 | 62.00 | 60.96 | 61.42 | 1,222,607 | -0.27(-0.44%) |
Feb 28, 2019 | 61.00 | 61.80 | 60.81 | 61.68 | 1,725,442 | +0.71(+1.16%) |
Feb 27, 2019 | 60.61 | 61.26 | 60.44 | 60.97 | 1,360,433 | +0.17(+0.28%) |
Feb 26, 2019 | 61.48 | 61.48 | 60.62 | 60.80 | 1,881,835 | -0.57(-0.93%) |
Feb 25, 2019 | 62.65 | 62.65 | 61.11 | 61.37 | 2,131,592 | -1.13(-1.80%) |
Feb 22, 2019 | 61.80 | 62.50 | 61.61 | 62.50 | 2,242,177 | +0.85(+1.38%) |
Feb 21, 2019 | 60.70 | 61.74 | 60.45 | 61.65 | 1,609,342 | +0.69(+1.14%) |
Feb 20, 2019 | 60.61 | 61.03 | 60.20 | 60.96 | 1,480,562 | +0.27(+0.44%) |
Feb 19, 2019 | 60.37 | 60.95 | 60.26 | 60.69 | 1,433,743 | +0.35(+0.59%) |
Feb 15, 2019 | 60.21 | 60.58 | 60.00 | 60.33 | 2,285,603 | +0.56(+0.94%) |
Feb 14, 2019 | 59.48 | 60.52 | 59.10 | 59.77 | 2,403,417 | -0.89(-1.47%) |
Feb 13, 2019 | 60.44 | 60.73 | 60.44 | 60.66 | 1,921,697 | -0.11(-0.19%) |
Feb 12, 2019 | 61.18 | 61.54 | 60.64 | 60.77 | 2,348,486 | -0.49(-0.81%) |
Feb 11, 2019 | 61.03 | 61.44 | 60.90 | 61.27 | 1,680,731 | +0.25(+0.41%) |
Feb 08, 2019 | 60.26 | 61.03 | 60.16 | 61.02 | 1,064,381 | +0.65(+1.08%) |
Feb 07, 2019 | 59.62 | 60.38 | 59.50 | 60.37 | 1,479,169 | +0.72(+1.20%) |
Feb 06, 2019 | 59.55 | 59.79 | 59.29 | 59.65 | 994,863 | +0.04(+0.07%) |
Feb 05, 2019 | 59.56 | 59.73 | 59.20 | 59.61 | 1,473,899 | -0.13(-0.22%) |
Feb 04, 2019 | 59.32 | 59.74 | 58.79 | 59.74 | 1,794,270 | +0.12(+0.20%) |
Feb 01, 2019 | 60.04 | 60.04 | 59.06 | 59.61 | 1,336,598 | -0.42(-0.71%) |
Jan 31, 2019 | 58.70 | 60.28 | 58.45 | 60.04 | 2,575,795 | +1.21(+2.06%) |
Jan 30, 2019 | 58.18 | 59.14 | 57.99 | 58.83 | 1,290,684 | +0.41(+0.70%) |
Jan 29, 2019 | 58.77 | 59.09 | 58.25 | 58.42 | 1,640,134 | -0.16(-0.28%) |
Jan 28, 2019 | 58.90 | 59.14 | 58.25 | 58.58 | 1,089,897 | -0.24(-0.41%) |
Jan 25, 2019 | 59.25 | 59.77 | 58.70 | 58.83 | 1,409,590 | -0.70(-1.18%) |
Jan 24, 2019 | 59.08 | 59.59 | 58.44 | 59.53 | 1,272,564 | +0.56(+0.95%) |
Jan 23, 2019 | 58.58 | 58.98 | 58.43 | 58.96 | 1,391,973 | +0.45(+0.77%) |
Jan 22, 2019 | 58.32 | 58.79 | 57.79 | 58.51 | 1,727,544 | +0.29(+0.51%) |
Jan 18, 2019 | 58.04 | 58.34 | 57.87 | 58.22 | 1,315,347 | +0.16(+0.27%) |
Jan 17, 2019 | 57.78 | 58.13 | 57.61 | 58.06 | 1,443,524 | +0.34(+0.58%) |
Jan 16, 2019 | 56.90 | 57.77 | 56.69 | 57.73 | 1,627,176 | +0.55(+0.95%) |
Jan 15, 2019 | 56.08 | 57.72 | 55.99 | 57.18 | 2,067,029 | +0.94(+1.66%) |
Jan 14, 2019 | 56.17 | 56.41 | 55.56 | 56.25 | 1,731,791 | -0.51(-0.90%) |
Jan 11, 2019 | 56.90 | 57.05 | 56.35 | 56.76 | 1,008,945 | -0.23(-0.40%) |
Jan 10, 2019 | 55.87 | 57.03 | 55.65 | 56.98 | 1,241,147 | +1.24(+2.22%) |
Jan 09, 2019 | 55.97 | 56.31 | 55.50 | 55.74 | 1,733,595 | -0.42(-0.74%) |
Jan 08, 2019 | 55.43 | 56.23 | 55.15 | 56.16 | 1,465,326 | +0.87(+1.58%) |
Jan 07, 2019 | 55.61 | 56.02 | 55.14 | 55.28 | 2,575,800 | -0.64(-1.15%) |
Jan 04, 2019 | 54.94 | 56.10 | 54.79 | 55.93 | 1,952,983 | +0.78(+1.41%) |
Jan 03, 2019 | 54.97 | 55.60 | 54.83 | 55.15 | 1,574,084 | +0.14(+0.25%) |
Jan 02, 2019 | 56.34 | 56.38 | 54.66 | 55.01 | 1,530,545 | -1.47(-2.61%) |
Dec 31, 2018 | 56.33 | 56.52 | 55.68 | 56.48 | 1,079,973 | +0.25(+0.45%) |
Dec 28, 2018 | 56.65 | 57.11 | 56.00 | 56.23 | 978,801 | -0.31(-0.55%) |
Dec 27, 2018 | 55.77 | 56.55 | 54.83 | 56.54 | 1,612,282 | +0.82(+1.48%) |
Dec 26, 2018 | 54.87 | 55.76 | 54.12 | 55.72 | 1,160,428 | +0.96(+1.76%) |
Dec 24, 2018 | 58.07 | 58.39 | 54.57 | 54.76 | 767,103 | -3.20(-5.53%) |
Dec 21, 2018 | 57.65 | 59.35 | 57.65 | 57.96 | 4,065,925 | -0.08(-0.13%) |
Dec 20, 2018 | 58.24 | 59.13 | 57.24 | 58.04 | 2,444,797 | -0.16(-0.27%) |
Dec 19, 2018 | 58.60 | 59.09 | 57.95 | 58.19 | 1,463,497 | -0.15(-0.25%) |
Dec 18, 2018 | 58.47 | 59.09 | 58.08 | 58.34 | 2,160,636 | +0.06(+0.10%) |
Dec 17, 2018 | 60.65 | 60.69 | 58.09 | 58.28 | 2,410,086 | -2.16(-3.58%) |
Dec 14, 2018 | 61.15 | 61.35 | 60.19 | 60.45 | 1,654,781 | -0.55(-0.89%) |
Dec 13, 2018 | 60.49 | 61.23 | 60.49 | 60.99 | 1,205,044 | +0.52(+0.86%) |
Dec 12, 2018 | 60.93 | 61.16 | 60.26 | 60.47 | 1,183,669 | -0.39(-0.64%) |
Dec 11, 2018 | 60.96 | 61.09 | 60.51 | 60.86 | 1,203,781 | +0.05(+0.08%) |
Dec 10, 2018 | 60.68 | 61.01 | 59.60 | 60.81 | 1,057,227 | +0.25(+0.41%) |
Dec 07, 2018 | 60.32 | 60.78 | 59.77 | 60.56 | 1,287,036 | +0.22(+0.37%) |
Dec 06, 2018 | 60.50 | 60.57 | 59.07 | 60.34 | 2,236,893 | +0.10(+0.17%) |
Dec 04, 2018 | 60.20 | 61.02 | 60.01 | 60.24 | 1,502,142 | +0.21(+0.34%) |
Dec 03, 2018 | 58.76 | 60.03 | 58.41 | 60.03 | 1,815,744 | +1.01(+1.72%) |
Nov 30, 2018 | 58.50 | 59.08 | 58.13 | 59.02 | 2,778,714 | +0.69(+1.18%) |
Nov 29, 2018 | 58.12 | 58.42 | 57.89 | 58.33 | 1,478,731 | -0.25(-0.43%) |
Nov 28, 2018 | 59.10 | 59.33 | 58.52 | 58.58 | 1,058,038 | -0.49(-0.83%) |
Nov 27, 2018 | 58.29 | 59.10 | 57.85 | 59.07 | 1,612,139 | +0.74(+1.27%) |
Nov 26, 2018 | 58.37 | 58.57 | 57.67 | 58.33 | 1,235,276 | +0.06(+0.10%) |
Nov 23, 2018 | 58.17 | 58.43 | 57.79 | 58.27 | 682,179 | +0.20(+0.34%) |
Nov 21, 2018 | 58.07 | 58.07 | 58.07 | 0 | -1.27(-2.14%) | |
Nov 20, 2018 | 60.19 | 60.79 | 59.24 | 59.34 | 1,832,643 | -0.64(-1.06%) |
Nov 19, 2018 | 59.64 | 60.01 | 59.53 | 59.98 | 2,602,241 | +0.38(+0.63%) |
Nov 16, 2018 | 60.20 | 60.51 | 59.49 | 59.60 | 1,920,729 | -0.08(-0.13%) |
Nov 15, 2018 | 58.77 | 59.75 | 58.03 | 59.68 | 2,146,571 | +0.56(+0.95%) |
Nov 14, 2018 | 58.90 | 59.51 | 58.67 | 59.12 | 1,659,032 | -0.08(-0.13%) |
Nov 13, 2018 | 58.87 | 59.35 | 58.44 | 59.20 | 1,379,213 | +0.38(+0.64%) |
Nov 12, 2018 | 57.85 | 59.30 | 57.76 | 58.82 | 2,168,619 | +0.92(+1.59%) |
Nov 09, 2018 | 57.05 | 58.05 | 56.95 | 57.90 | 1,604,929 | +0.88(+1.54%) |
Nov 08, 2018 | 56.75 | 57.05 | 56.17 | 57.02 | 1,701,727 | +0.22(+0.39%) |
Nov 07, 2018 | 56.24 | 56.85 | 55.79 | 56.80 | 1,689,982 | +0.83(+1.49%) |
Nov 06, 2018 | 55.60 | 56.01 | 55.49 | 55.96 | 1,287,531 | +0.36(+0.65%) |
Nov 05, 2018 | 55.02 | 55.81 | 54.90 | 55.60 | 1,297,901 | +0.89(+1.64%) |
Nov 02, 2018 | 55.58 | 55.73 | 54.46 | 54.71 | 1,662,600 | -0.64(-1.15%) |