Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 63.51 | 66.31 | 63.24 | 66.14 | 4,698,500 | +0.30(+0.46%) |
Feb 27, 2020 | 66.75 | 68.56 | 65.65 | 65.84 | 2,678,901 | -3.04(-4.41%) |
Feb 26, 2020 | 69.10 | 70.06 | 68.18 | 68.88 | 2,477,322 | +0.43(+0.63%) |
Feb 25, 2020 | 71.90 | 72.27 | 68.18 | 68.45 | 2,647,979 | -2.94(-4.12%) |
Feb 24, 2020 | 71.77 | 73.27 | 70.87 | 71.39 | 2,361,911 | -3.34(-4.47%) |
Feb 21, 2020 | 75.96 | 76.58 | 74.18 | 74.73 | 1,550,200 | -2.24(-2.91%) |
Feb 20, 2020 | 79.46 | 79.46 | 76.04 | 76.97 | 2,394,462 | -3.05(-3.81%) |
Feb 19, 2020 | 79.00 | 80.40 | 78.88 | 80.02 | 2,204,292 | +1.44(+1.83%) |
Feb 18, 2020 | 78.18 | 79.00 | 78.05 | 78.58 | 1,539,986 | -0.18(-0.23%) |
Feb 14, 2020 | 79.56 | 79.69 | 78.36 | 78.76 | 1,329,600 | -0.49(-0.62%) |
Feb 13, 2020 | 77.00 | 79.59 | 75.27 | 79.25 | 3,253,144 | +2.15(+2.79%) |
Feb 12, 2020 | 76.00 | 77.22 | 75.83 | 77.10 | 1,932,125 | +1.39(+1.84%) |
Feb 11, 2020 | 75.04 | 75.88 | 74.68 | 75.71 | 1,419,563 | +1.08(+1.45%) |
Feb 10, 2020 | 73.35 | 74.66 | 72.98 | 74.63 | 1,302,935 | +1.08(+1.47%) |
Feb 07, 2020 | 74.02 | 74.40 | 73.51 | 73.55 | 1,157,600 | -0.99(-1.33%) |
Feb 06, 2020 | 74.91 | 75.36 | 74.38 | 74.54 | 911,612 | +0.22(+0.30%) |
Feb 05, 2020 | 75.39 | 75.39 | 73.84 | 74.32 | 1,666,772 | -0.10(-0.13%) |
Feb 04, 2020 | 73.96 | 74.78 | 73.68 | 74.42 | 1,371,880 | +1.59(+2.18%) |
Feb 03, 2020 | 72.49 | 73.24 | 72.46 | 72.83 | 1,405,907 | +0.72(+1.00%) |
Jan 31, 2020 | 72.86 | 73.05 | 71.36 | 72.11 | 2,452,500 | -1.05(-1.44%) |
Jan 30, 2020 | 72.46 | 73.21 | 72.10 | 73.16 | 1,033,191 | +0.02(+0.03%) |
Jan 29, 2020 | 74.50 | 74.64 | 73.04 | 73.14 | 1,241,457 | -1.04(-1.40%) |
Jan 28, 2020 | 73.09 | 74.51 | 72.88 | 74.18 | 1,298,063 | +1.56(+2.15%) |
Jan 27, 2020 | 72.49 | 73.28 | 71.76 | 72.62 | 1,259,934 | -1.96(-2.63%) |
Jan 24, 2020 | 75.94 | 76.31 | 74.07 | 74.58 | 957,000 | -0.84(-1.11%) |
Jan 23, 2020 | 74.92 | 75.55 | 74.20 | 75.42 | 994,293 | +0.62(+0.83%) |
Jan 22, 2020 | 75.00 | 75.36 | 74.51 | 74.80 | 1,156,576 | +0.20(+0.27%) |
Jan 21, 2020 | 73.41 | 74.87 | 73.23 | 74.60 | 1,630,817 | +0.87(+1.18%) |
Jan 17, 2020 | 73.38 | 73.83 | 72.65 | 73.73 | 1,893,400 | +0.67(+0.92%) |
Jan 16, 2020 | 72.33 | 73.07 | 72.03 | 73.06 | 1,242,118 | +1.12(+1.56%) |
Jan 15, 2020 | 72.65 | 73.10 | 71.66 | 71.94 | 1,333,597 | -0.67(-0.92%) |
Jan 14, 2020 | 73.40 | 73.47 | 72.41 | 72.61 | 1,023,815 | -0.78(-1.07%) |
Jan 13, 2020 | 73.53 | 73.95 | 72.95 | 73.39 | 1,156,423 | +0.36(+0.49%) |
Jan 10, 2020 | 73.40 | 73.58 | 72.67 | 73.03 | 949,900 | -0.33(-0.45%) |
Jan 09, 2020 | 72.82 | 73.69 | 72.56 | 73.36 | 1,514,381 | +1.08(+1.49%) |
Jan 08, 2020 | 71.28 | 72.76 | 70.96 | 72.28 | 1,763,077 | +1.21(+1.70%) |
Jan 07, 2020 | 70.46 | 71.28 | 69.94 | 71.07 | 1,664,577 | +0.22(+0.31%) |
Jan 06, 2020 | 69.98 | 70.97 | 69.65 | 70.85 | 1,544,720 | +0.43(+0.61%) |
Jan 03, 2020 | 70.54 | 70.99 | 70.06 | 70.42 | 1,317,500 | -1.02(-1.43%) |
Jan 02, 2020 | 70.18 | 71.44 | 69.59 | 71.44 | 1,410,679 | +2.08(+3.00%) |
Dec 31, 2019 | 69.81 | 70.48 | 69.25 | 69.36 | 1,538,600 | -0.63(-0.90%) |
Dec 30, 2019 | 69.99 | 70.22 | 69.06 | 69.99 | 845,671 | -0.30(-0.43%) |
Dec 27, 2019 | 70.39 | 70.44 | 69.39 | 70.29 | 900,500 | +0.24(+0.34%) |
Dec 26, 2019 | 69.65 | 70.42 | 69.65 | 70.05 | 668,492 | +0.40(+0.57%) |
Dec 24, 2019 | 70.15 | 70.41 | 69.14 | 69.65 | 436,400 | -0.49(-0.70%) |
Dec 23, 2019 | 70.23 | 70.62 | 69.42 | 70.14 | 1,619,898 | +0.05(+0.07%) |
Dec 20, 2019 | 70.09 | 70.71 | 69.34 | 70.09 | 4,451,600 | +0.41(+0.59%) |
Dec 19, 2019 | 69.68 | 70.42 | 69.23 | 69.68 | 1,580,025 | -0.26(-0.37%) |
Dec 18, 2019 | 69.52 | 70.43 | 69.24 | 69.94 | 2,108,736 | +0.81(+1.17%) |
Dec 17, 2019 | 69.37 | 69.89 | 68.64 | 69.13 | 2,520,549 | +0.07(+0.10%) |
Dec 16, 2019 | 68.39 | 69.64 | 68.39 | 69.06 | 2,388,141 | +1.14(+1.68%) |
Dec 13, 2019 | 66.84 | 68.08 | 66.59 | 67.92 | 1,941,400 | +1.04(+1.56%) |
Dec 12, 2019 | 65.70 | 67.04 | 65.09 | 66.88 | 1,820,731 | +0.99(+1.50%) |
Dec 11, 2019 | 66.22 | 66.42 | 65.64 | 65.89 | 1,931,388 | +0.04(+0.06%) |
Dec 10, 2019 | 66.21 | 66.72 | 65.50 | 65.85 | 1,395,678 | -0.18(-0.27%) |
Dec 09, 2019 | 66.81 | 67.29 | 66.00 | 66.03 | 1,710,751 | -1.15(-1.71%) |
Dec 06, 2019 | 66.46 | 67.41 | 66.25 | 67.18 | 1,303,600 | +1.37(+2.08%) |
Dec 05, 2019 | 65.72 | 66.34 | 65.48 | 65.81 | 1,773,505 | -0.12(-0.18%) |
Dec 04, 2019 | 65.71 | 66.21 | 65.16 | 65.93 | 1,712,422 | +0.71(+1.09%) |
Dec 03, 2019 | 66.50 | 66.62 | 64.75 | 65.22 | 2,941,430 | -2.26(-3.35%) |
Dec 02, 2019 | 70.10 | 70.21 | 67.30 | 67.48 | 1,925,438 | -2.77(-3.94%) |
Nov 29, 2019 | 70.64 | 70.96 | 70.09 | 70.25 | 1,182,500 | -0.65(-0.92%) |
Nov 27, 2019 | 69.68 | 70.96 | 69.53 | 70.90 | 1,484,200 | +1.37(+1.97%) |
Nov 26, 2019 | 68.38 | 69.68 | 68.35 | 69.53 | 2,829,157 | +1.36(+2.00%) |
Nov 25, 2019 | 67.25 | 68.33 | 67.25 | 68.17 | 1,480,916 | +0.98(+1.45%) |
Nov 22, 2019 | 67.51 | 67.82 | 66.58 | 67.19 | 1,444,600 | +0.01(+0.01%) |
Nov 21, 2019 | 67.70 | 67.98 | 66.91 | 67.19 | 1,319,000 | -0.52(-0.76%) |
Nov 20, 2019 | 68.28 | 68.94 | 67.50 | 67.70 | 1,558,775 | -0.79(-1.15%) |
Nov 19, 2019 | 67.50 | 68.60 | 67.38 | 68.49 | 1,561,426 | +1.26(+1.87%) |
Nov 18, 2019 | 67.61 | 67.74 | 66.97 | 67.23 | 1,059,370 | -0.25(-0.37%) |
Nov 15, 2019 | 67.52 | 67.58 | 66.70 | 67.48 | 1,481,800 | +0.32(+0.48%) |
Nov 14, 2019 | 66.80 | 67.37 | 66.75 | 67.16 | 907,726 | -0.05(-0.07%) |
Nov 13, 2019 | 67.22 | 67.78 | 66.83 | 67.21 | 836,459 | -0.37(-0.55%) |
Nov 12, 2019 | 67.24 | 68.25 | 67.23 | 67.58 | 867,604 | +0.13(+0.19%) |
Nov 11, 2019 | 66.76 | 67.70 | 66.46 | 67.45 | 823,029 | +0.35(+0.52%) |
Nov 08, 2019 | 66.49 | 67.28 | 66.25 | 67.10 | 897,000 | +0.23(+0.34%) |
Nov 07, 2019 | 67.37 | 68.20 | 66.50 | 66.87 | 1,157,973 | -0.27(-0.40%) |
Nov 06, 2019 | 67.17 | 67.21 | 66.55 | 67.14 | 1,030,351 | -0.06(-0.09%) |
Nov 05, 2019 | 67.14 | 67.63 | 66.55 | 67.20 | 2,063,205 | +0.32(+0.48%) |
Nov 04, 2019 | 66.08 | 66.92 | 65.61 | 66.88 | 2,450,546 | +1.40(+2.14%) |
Nov 01, 2019 | 65.69 | 66.42 | 65.22 | 65.48 | 2,596,800 | +0.13(+0.20%) |
Oct 31, 2019 | 66.71 | 67.00 | 64.91 | 65.35 | 1,693,330 | -1.59(-2.38%) |
Oct 30, 2019 | 66.16 | 66.99 | 65.52 | 66.94 | 1,233,015 | +0.97(+1.47%) |
Oct 29, 2019 | 65.97 | 66.57 | 65.80 | 65.97 | 1,405,812 | +0.09(+0.14%) |
Oct 28, 2019 | 65.18 | 66.00 | 65.18 | 65.88 | 950,364 | +0.78(+1.20%) |
Oct 25, 2019 | 64.81 | 65.39 | 64.46 | 65.10 | 878,200 | +0.01(+0.02%) |
Oct 24, 2019 | 63.72 | 65.27 | 63.62 | 65.09 | 1,462,847 | +1.62(+2.55%) |
Oct 23, 2019 | 62.42 | 64.37 | 62.41 | 63.47 | 1,885,193 | +0.53(+0.84%) |
Oct 22, 2019 | 69.79 | 70.50 | 62.75 | 62.94 | 3,848,318 | -3.81(-5.71%) |
Oct 21, 2019 | 66.34 | 66.87 | 65.80 | 66.75 | 1,880,253 | +1.15(+1.75%) |
Oct 18, 2019 | 65.67 | 66.59 | 64.88 | 65.60 | 1,879,900 | -0.40(-0.61%) |
Oct 17, 2019 | 67.27 | 67.77 | 65.91 | 66.00 | 1,333,818 | -0.81(-1.22%) |
Oct 16, 2019 | 66.19 | 67.37 | 66.14 | 66.81 | 1,102,916 | -0.81(-1.21%) |
Oct 15, 2019 | 66.77 | 67.70 | 66.48 | 67.63 | 1,496,535 | +1.12(+1.68%) |
Oct 14, 2019 | 66.01 | 66.87 | 65.98 | 66.51 | 1,147,388 | +0.61(+0.93%) |
Oct 11, 2019 | 66.36 | 67.00 | 65.69 | 65.90 | 1,537,700 | +0.36(+0.55%) |
Oct 10, 2019 | 64.68 | 65.70 | 64.60 | 65.54 | 1,280,110 | +0.69(+1.06%) |
Oct 09, 2019 | 64.41 | 65.26 | 64.08 | 64.85 | 916,873 | +1.21(+1.90%) |
Oct 08, 2019 | 64.68 | 65.09 | 63.20 | 63.64 | 1,777,883 | -1.96(-2.99%) |
Oct 07, 2019 | 65.74 | 66.32 | 65.45 | 65.60 | 1,159,625 | -0.31(-0.47%) |
Oct 04, 2019 | 65.41 | 65.93 | 64.93 | 65.91 | 2,989,100 | +0.81(+1.24%) |
Oct 03, 2019 | 64.02 | 65.22 | 63.22 | 65.10 | 1,689,751 | +1.08(+1.69%) |
Oct 02, 2019 | 64.70 | 64.81 | 63.14 | 64.02 | 1,857,290 | -1.27(-1.95%) |
Oct 01, 2019 | 66.35 | 66.99 | 65.25 | 65.29 | 1,227,173 | -0.79(-1.20%) |
Sep 30, 2019 | 65.21 | 66.46 | 65.07 | 66.08 | 1,604,781 | +0.88(+1.35%) |
Sep 27, 2019 | 66.74 | 66.85 | 64.38 | 65.20 | 1,613,700 | -1.38(-2.07%) |
Sep 26, 2019 | 66.22 | 66.83 | 65.84 | 66.58 | 1,033,880 | +0.45(+0.68%) |
Sep 25, 2019 | 65.19 | 66.43 | 64.21 | 66.13 | 1,839,764 | +0.95(+1.46%) |
Sep 24, 2019 | 66.64 | 66.78 | 64.83 | 65.18 | 1,964,353 | -0.79(-1.20%) |
Sep 23, 2019 | 65.49 | 66.51 | 65.26 | 65.97 | 1,080,861 | -0.04(-0.06%) |
Sep 20, 2019 | 67.32 | 68.20 | 66.01 | 66.01 | 2,855,000 | -0.91(-1.36%) |
Sep 19, 2019 | 67.56 | 68.24 | 66.86 | 66.92 | 2,026,957 | -0.87(-1.28%) |
Sep 18, 2019 | 67.06 | 67.88 | 66.50 | 67.79 | 1,908,686 | +0.44(+0.65%) |
Sep 17, 2019 | 66.04 | 67.47 | 65.58 | 67.35 | 2,303,107 | +1.62(+2.46%) |
Sep 16, 2019 | 64.96 | 65.80 | 64.26 | 65.73 | 1,673,953 | +0.19(+0.29%) |
Sep 13, 2019 | 66.09 | 67.04 | 65.37 | 65.54 | 1,588,200 | -0.61(-0.92%) |
Sep 12, 2019 | 65.81 | 67.59 | 65.81 | 66.15 | 1,803,604 | +0.68(+1.04%) |
Sep 11, 2019 | 65.83 | 66.38 | 65.25 | 65.47 | 1,860,329 | -0.30(-0.46%) |
Sep 10, 2019 | 67.85 | 68.30 | 65.04 | 65.77 | 2,319,101 | -2.64(-3.86%) |
Sep 09, 2019 | 70.45 | 70.45 | 67.79 | 68.41 | 1,681,109 | -1.59(-2.27%) |
Sep 06, 2019 | 70.60 | 70.94 | 69.89 | 70.00 | 1,559,800 | -0.61(-0.86%) |
Sep 05, 2019 | 69.44 | 70.90 | 68.85 | 70.61 | 1,600,088 | +2.11(+3.08%) |
Sep 04, 2019 | 69.09 | 69.49 | 68.21 | 68.50 | 1,671,353 | +0.36(+0.53%) |
Sep 03, 2019 | 67.82 | 68.51 | 67.51 | 68.14 | 2,136,016 | -0.34(-0.50%) |
Aug 30, 2019 | 69.51 | 69.57 | 68.21 | 68.48 | 1,666,000 | -0.54(-0.78%) |
Aug 29, 2019 | 67.76 | 69.38 | 67.67 | 69.02 | 2,104,999 | +2.20(+3.29%) |
Aug 28, 2019 | 66.43 | 67.29 | 66.03 | 66.82 | 1,751,580 | -0.29(-0.43%) |
Aug 27, 2019 | 68.25 | 68.33 | 66.82 | 67.11 | 2,491,615 | -0.68(-1.00%) |
Aug 26, 2019 | 67.77 | 68.04 | 67.27 | 67.79 | 2,715,938 | +0.98(+1.47%) |
Aug 23, 2019 | 69.33 | 69.61 | 66.55 | 66.81 | 2,234,900 | -3.00(-4.30%) |
Aug 22, 2019 | 70.18 | 71.11 | 69.10 | 69.81 | 1,915,669 | +0.12(+0.17%) |
Aug 21, 2019 | 69.48 | 70.40 | 68.91 | 69.69 | 1,599,760 | +0.90(+1.31%) |
Aug 20, 2019 | 69.37 | 69.66 | 68.50 | 68.79 | 1,586,645 | -0.81(-1.16%) |
Aug 19, 2019 | 70.59 | 70.70 | 69.06 | 69.60 | 1,146,011 | +0.28(+0.40%) |
Aug 16, 2019 | 69.05 | 69.49 | 68.50 | 69.32 | 1,454,800 | +1.18(+1.73%) |
Aug 15, 2019 | 67.92 | 68.42 | 67.30 | 68.14 | 1,662,691 | +0.41(+0.61%) |
Aug 14, 2019 | 69.42 | 69.87 | 67.29 | 67.73 | 1,883,309 | -3.24(-4.57%) |
Aug 13, 2019 | 68.60 | 71.13 | 68.41 | 70.97 | 2,284,787 | +2.25(+3.27%) |
Aug 12, 2019 | 69.95 | 70.03 | 68.39 | 68.72 | 1,484,540 | -1.52(-2.16%) |
Aug 09, 2019 | 70.83 | 71.29 | 69.04 | 70.24 | 1,200,200 | -1.15(-1.61%) |
Aug 08, 2019 | 69.51 | 71.67 | 69.50 | 71.39 | 1,979,980 | +2.46(+3.57%) |
Aug 07, 2019 | 68.25 | 69.20 | 67.77 | 68.93 | 2,122,728 | -0.22(-0.32%) |
Aug 06, 2019 | 68.15 | 69.40 | 68.05 | 69.15 | 2,132,725 | +1.65(+2.44%) |
Aug 05, 2019 | 69.50 | 69.60 | 66.98 | 67.50 | 2,771,278 | -3.77(-5.29%) |
Aug 02, 2019 | 72.32 | 72.99 | 70.66 | 71.27 | 1,802,300 | -1.77(-2.42%) |
Aug 01, 2019 | 73.91 | 75.34 | 72.64 | 73.04 | 2,114,272 | -0.87(-1.18%) |
Jul 31, 2019 | 75.73 | 75.83 | 73.12 | 73.91 | 1,660,383 | -1.63(-2.16%) |
Jul 30, 2019 | 75.70 | 76.27 | 75.23 | 75.54 | 1,153,467 | -0.81(-1.06%) |
Jul 29, 2019 | 76.01 | 76.44 | 74.54 | 76.35 | 1,427,327 | +0.44(+0.58%) |
Jul 26, 2019 | 76.19 | 76.77 | 75.76 | 75.91 | 1,948,000 | -0.13(-0.17%) |
Jul 25, 2019 | 75.69 | 77.08 | 75.38 | 76.04 | 2,296,157 | +0.25(+0.33%) |
Jul 24, 2019 | 74.01 | 76.00 | 73.71 | 75.79 | 2,229,243 | +1.52(+2.05%) |
Jul 23, 2019 | 71.99 | 74.43 | 71.10 | 74.27 | 3,923,791 | +1.61(+2.22%) |
Jul 22, 2019 | 73.40 | 73.85 | 72.49 | 72.66 | 3,775,679 | -0.26(-0.36%) |
Jul 19, 2019 | 74.80 | 74.92 | 72.87 | 72.92 | 2,148,200 | -1.80(-2.41%) |
Jul 18, 2019 | 74.00 | 75.04 | 73.62 | 74.72 | 2,865,838 | +0.37(+0.50%) |
Jul 17, 2019 | 74.75 | 75.41 | 74.29 | 74.35 | 1,778,320 | -0.34(-0.46%) |
Jul 16, 2019 | 75.05 | 75.45 | 74.67 | 74.69 | 1,923,815 | -0.51(-0.68%) |
Jul 15, 2019 | 75.53 | 75.53 | 74.72 | 75.20 | 1,483,883 | +0.18(+0.24%) |
Jul 12, 2019 | 75.17 | 75.51 | 73.95 | 75.02 | 1,786,100 | -0.18(-0.24%) |
Jul 11, 2019 | 75.55 | 75.56 | 74.75 | 75.20 | 1,904,150 | +0.10(+0.13%) |
Jul 10, 2019 | 74.84 | 75.60 | 74.58 | 75.10 | 1,738,421 | +0.60(+0.81%) |
Jul 09, 2019 | 73.85 | 74.57 | 73.54 | 74.50 | 1,918,150 | +0.13(+0.17%) |
Jul 08, 2019 | 74.08 | 74.46 | 73.74 | 74.37 | 1,341,926 | -0.04(-0.05%) |
Jul 05, 2019 | 74.20 | 74.43 | 72.88 | 74.41 | 1,244,800 | -0.40(-0.53%) |
Jul 03, 2019 | 74.25 | 75.02 | 74.02 | 74.81 | 1,854,900 | +0.79(+1.07%) |
Jul 02, 2019 | 73.35 | 74.02 | 73.29 | 74.02 | 1,967,392 | +0.09(+0.12%) |
Jul 01, 2019 | 72.56 | 73.93 | 72.38 | 73.93 | 2,044,240 | +3.12(+4.41%) |
Jun 28, 2019 | 70.39 | 70.93 | 69.95 | 70.81 | 3,560,900 | +0.64(+0.91%) |
Jun 27, 2019 | 69.99 | 70.48 | 69.95 | 70.17 | 1,451,851 | +0.33(+0.47%) |
Jun 26, 2019 | 69.98 | 70.76 | 69.63 | 69.84 | 1,798,056 | +0.41(+0.59%) |
Jun 25, 2019 | 71.04 | 71.66 | 69.36 | 69.43 | 2,035,163 | -1.85(-2.60%) |
Jun 24, 2019 | 71.57 | 71.88 | 70.57 | 71.28 | 1,960,671 | -0.09(-0.13%) |
Jun 21, 2019 | 72.50 | 72.87 | 71.16 | 71.37 | 2,885,700 | -1.30(-1.79%) |
Jun 20, 2019 | 72.52 | 73.09 | 72.21 | 72.67 | 3,027,658 | +1.23(+1.72%) |
Jun 19, 2019 | 69.35 | 71.61 | 69.22 | 71.44 | 3,280,202 | +2.23(+3.22%) |
Jun 18, 2019 | 68.33 | 69.37 | 68.07 | 69.21 | 2,226,701 | +1.66(+2.46%) |
Jun 17, 2019 | 67.90 | 68.41 | 67.31 | 67.55 | 2,149,942 | -0.17(-0.25%) |
Jun 14, 2019 | 68.00 | 68.00 | 67.08 | 67.72 | 2,064,200 | -0.38(-0.56%) |
Jun 13, 2019 | 69.98 | 70.08 | 67.89 | 68.10 | 2,336,182 | -1.25(-1.80%) |
Jun 12, 2019 | 68.14 | 69.51 | 68.00 | 69.35 | 2,270,884 | +1.15(+1.69%) |
Jun 11, 2019 | 67.83 | 68.33 | 67.38 | 68.20 | 2,760,228 | +1.03(+1.53%) |
Jun 10, 2019 | 66.20 | 67.31 | 65.85 | 67.17 | 2,039,946 | +1.60(+2.44%) |
Jun 07, 2019 | 64.87 | 65.94 | 64.85 | 65.57 | 1,726,600 | +0.88(+1.36%) |
Jun 06, 2019 | 64.70 | 64.85 | 63.66 | 64.69 | 2,461,770 | +0.19(+0.29%) |
Jun 05, 2019 | 64.07 | 64.84 | 63.86 | 64.50 | 2,572,680 | +1.28(+2.02%) |
Jun 04, 2019 | 62.57 | 63.55 | 62.22 | 63.22 | 4,211,582 | +1.51(+2.45%) |
Jun 03, 2019 | 63.31 | 63.80 | 61.32 | 61.71 | 2,636,135 | -1.86(-2.93%) |
May 31, 2019 | 63.45 | 64.27 | 63.13 | 63.57 | 2,349,200 | -0.75(-1.17%) |
May 30, 2019 | 64.01 | 64.79 | 63.82 | 64.32 | 1,360,478 | +0.57(+0.89%) |
May 29, 2019 | 63.44 | 64.18 | 62.82 | 63.75 | 2,704,225 | -0.17(-0.27%) |
May 28, 2019 | 64.16 | 65.13 | 63.46 | 63.92 | 3,914,454 | -0.07(-0.11%) |
May 24, 2019 | 63.89 | 64.33 | 63.78 | 63.99 | 2,100,200 | +0.27(+0.42%) |
May 23, 2019 | 64.21 | 64.30 | 63.31 | 63.72 | 2,613,133 | -1.00(-1.55%) |
May 22, 2019 | 65.02 | 65.14 | 64.44 | 64.72 | 2,697,865 | -0.63(-0.96%) |
May 21, 2019 | 65.40 | 65.78 | 65.17 | 65.35 | 2,708,759 | +1.05(+1.63%) |
May 20, 2019 | 67.37 | 67.40 | 64.30 | 64.30 | 3,520,807 | -4.36(-6.35%) |
May 17, 2019 | 69.53 | 69.93 | 68.56 | 68.66 | 2,045,800 | -1.19(-1.70%) |
May 16, 2019 | 68.90 | 70.36 | 68.75 | 69.85 | 2,102,331 | +1.11(+1.61%) |
May 15, 2019 | 67.55 | 69.18 | 67.32 | 68.74 | 2,438,772 | +0.65(+0.95%) |
May 14, 2019 | 67.27 | 68.49 | 67.08 | 68.09 | 1,573,387 | +1.19(+1.78%) |
May 13, 2019 | 67.40 | 68.22 | 66.67 | 66.90 | 1,717,178 | -2.46(-3.55%) |
May 10, 2019 | 68.45 | 69.52 | 67.48 | 69.36 | 1,736,800 | +0.66(+0.96%) |
May 09, 2019 | 68.07 | 69.00 | 67.20 | 68.70 | 1,717,182 | -0.24(-0.35%) |
May 08, 2019 | 68.29 | 69.30 | 67.89 | 68.94 | 1,696,218 | +0.34(+0.50%) |
May 07, 2019 | 69.11 | 69.46 | 67.94 | 68.60 | 2,380,592 | -1.40(-2.00%) |
May 06, 2019 | 68.62 | 70.19 | 68.06 | 70.00 | 1,628,935 | -0.27(-0.38%) |
May 03, 2019 | 69.59 | 70.49 | 68.75 | 70.27 | 2,233,900 | +0.82(+1.18%) |
May 02, 2019 | 68.54 | 69.52 | 68.20 | 69.45 | 2,359,393 | +0.91(+1.33%) |
May 01, 2019 | 69.60 | 69.99 | 68.46 | 68.54 | 1,648,859 | -0.84(-1.21%) |
Apr 30, 2019 | 68.18 | 69.44 | 68.16 | 69.38 | 2,154,816 | +1.20(+1.76%) |
Apr 29, 2019 | 68.42 | 68.87 | 67.92 | 68.18 | 1,682,966 | -0.04(-0.06%) |
Apr 26, 2019 | 67.50 | 68.25 | 66.84 | 68.22 | 2,177,800 | +0.73(+1.08%) |
Apr 25, 2019 | 68.11 | 68.44 | 66.69 | 67.49 | 2,047,077 | -0.16(-0.24%) |
Apr 24, 2019 | 66.79 | 68.33 | 66.69 | 67.65 | 3,186,499 | +0.95(+1.42%) |
Apr 23, 2019 | 68.50 | 69.69 | 65.88 | 66.70 | 5,947,351 | +2.49(+3.88%) |
Apr 22, 2019 | 63.31 | 64.27 | 63.25 | 64.21 | 2,299,299 | +0.84(+1.33%) |
Apr 18, 2019 | 64.33 | 64.33 | 62.52 | 63.37 | 3,021,800 | -0.60(-0.94%) |
Apr 17, 2019 | 65.00 | 65.06 | 63.74 | 63.97 | 1,856,966 | -0.73(-1.13%) |
Apr 16, 2019 | 65.48 | 65.64 | 64.25 | 64.70 | 2,138,729 | -0.36(-0.55%) |
Apr 15, 2019 | 65.00 | 65.37 | 64.59 | 65.06 | 1,332,870 | +0.08(+0.12%) |
Apr 12, 2019 | 64.80 | 65.00 | 64.40 | 64.98 | 1,703,200 | +0.41(+0.63%) |
Apr 11, 2019 | 64.59 | 64.72 | 64.08 | 64.57 | 1,027,349 | +0.10(+0.16%) |
Apr 10, 2019 | 64.31 | 64.99 | 64.28 | 64.47 | 1,589,130 | +0.16(+0.25%) |
Apr 09, 2019 | 63.64 | 64.59 | 63.63 | 64.31 | 1,496,951 | +0.33(+0.52%) |
Apr 08, 2019 | 64.23 | 64.29 | 63.28 | 63.98 | 1,946,012 | -0.22(-0.34%) |
Apr 05, 2019 | 64.13 | 64.30 | 63.51 | 64.20 | 1,939,000 | +0.53(+0.83%) |
Apr 04, 2019 | 65.25 | 65.25 | 63.05 | 63.67 | 3,546,052 | -1.50(-2.30%) |
Apr 03, 2019 | 65.06 | 65.45 | 64.56 | 65.17 | 2,994,365 | +0.56(+0.87%) |
Apr 02, 2019 | 64.75 | 64.81 | 63.96 | 64.61 | 2,256,342 | -0.19(-0.29%) |
Apr 01, 2019 | 65.08 | 65.24 | 63.60 | 64.80 | 2,314,621 | +1.29(+2.03%) |
Mar 29, 2019 | 63.15 | 63.56 | 62.80 | 63.51 | 1,899,100 | +0.86(+1.37%) |
Mar 28, 2019 | 62.03 | 62.75 | 61.67 | 62.65 | 1,478,567 | +0.82(+1.33%) |
Mar 27, 2019 | 62.35 | 62.44 | 61.10 | 61.83 | 1,718,746 | -0.47(-0.75%) |
Mar 26, 2019 | 62.76 | 62.90 | 62.03 | 62.30 | 1,822,255 | +0.19(+0.31%) |
Mar 25, 2019 | 61.76 | 62.26 | 61.27 | 62.11 | 2,122,989 | +0.35(+0.57%) |
Mar 22, 2019 | 63.11 | 63.24 | 61.72 | 61.76 | 1,925,100 | -1.32(-2.09%) |
Mar 21, 2019 | 61.57 | 63.19 | 61.57 | 63.08 | 1,998,540 | +1.63(+2.65%) |
Mar 20, 2019 | 61.31 | 61.90 | 61.14 | 61.45 | 1,807,802 | +0.21(+0.34%) |
Mar 19, 2019 | 61.19 | 61.50 | 60.75 | 61.24 | 2,383,012 | +0.18(+0.29%) |
Mar 18, 2019 | 61.26 | 61.71 | 61.01 | 61.06 | 3,525,904 | +0.07(+0.11%) |
Mar 15, 2019 | 61.26 | 62.17 | 60.87 | 60.99 | 4,051,100 | -0.17(-0.28%) |
Mar 14, 2019 | 60.76 | 61.40 | 60.64 | 61.16 | 1,965,849 | +0.50(+0.82%) |
Mar 13, 2019 | 60.87 | 61.43 | 60.00 | 60.66 | 2,088,438 | +0.04(+0.07%) |
Mar 12, 2019 | 60.00 | 60.70 | 59.86 | 60.62 | 2,020,888 | +0.66(+1.10%) |
Mar 11, 2019 | 59.32 | 60.00 | 59.20 | 59.96 | 1,987,864 | +0.80(+1.35%) |
Mar 08, 2019 | 58.13 | 59.17 | 57.76 | 59.16 | 1,835,800 | +0.39(+0.66%) |
Mar 07, 2019 | 58.46 | 58.88 | 58.21 | 58.77 | 2,166,769 | +0.26(+0.44%) |
Mar 06, 2019 | 58.95 | 59.17 | 58.43 | 58.51 | 1,917,946 | -0.36(-0.61%) |
Mar 05, 2019 | 58.59 | 58.95 | 58.28 | 58.87 | 2,213,430 | +0.33(+0.56%) |
Mar 04, 2019 | 58.88 | 58.88 | 57.55 | 58.54 | 2,447,541 | +0.40(+0.69%) |