Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 59.97 | 61.85 | 59.72 | 60.63 | 79,399 | -1.25(-2.02%) |
Feb 27, 2020 | 63.94 | 65.07 | 61.89 | 61.89 | 39,711 | -3.52(-5.38%) |
Feb 26, 2020 | 65.74 | 66.91 | 64.94 | 65.40 | 26,728 | +0.07(+0.10%) |
Feb 25, 2020 | 68.17 | 68.65 | 64.75 | 65.34 | 60,569 | -2.53(-3.73%) |
Feb 24, 2020 | 68.86 | 68.86 | 67.05 | 67.87 | 38,270 | -2.90(-4.09%) |
Feb 21, 2020 | 70.52 | 71.27 | 69.91 | 70.77 | 25,943 | +0.02(+0.03%) |
Feb 20, 2020 | 69.48 | 70.97 | 69.48 | 70.75 | 21,878 | +0.98(+1.41%) |
Feb 19, 2020 | 70.99 | 71.19 | 69.60 | 69.76 | 37,816 | -0.76(-1.07%) |
Feb 18, 2020 | 70.17 | 71.57 | 70.17 | 70.52 | 39,243 | +0.00(+0.00%) |
Feb 14, 2020 | 70.95 | 71.25 | 70.17 | 70.52 | 30,650 | -0.50(-0.70%) |
Feb 13, 2020 | 69.54 | 71.53 | 69.52 | 71.02 | 35,228 | +1.01(+1.45%) |
Feb 12, 2020 | 69.32 | 70.48 | 68.82 | 70.00 | 76,661 | +1.51(+2.21%) |
Feb 11, 2020 | 68.00 | 69.70 | 67.92 | 68.49 | 23,080 | +0.74(+1.09%) |
Feb 10, 2020 | 66.38 | 67.86 | 66.32 | 67.76 | 36,423 | +1.07(+1.61%) |
Feb 07, 2020 | 67.61 | 67.61 | 66.26 | 66.69 | 28,244 | -1.29(-1.90%) |
Feb 06, 2020 | 69.52 | 69.52 | 67.65 | 67.98 | 30,569 | -1.92(-2.75%) |
Feb 05, 2020 | 67.69 | 69.98 | 67.43 | 69.90 | 40,381 | +2.93(+4.37%) |
Feb 04, 2020 | 70.72 | 70.72 | 65.70 | 66.98 | 136,911 | -4.88(-6.79%) |
Feb 03, 2020 | 70.09 | 71.89 | 69.97 | 71.85 | 68,327 | +2.20(+3.16%) |
Jan 31, 2020 | 71.44 | 71.54 | 69.37 | 69.65 | 47,220 | -2.29(-3.18%) |
Jan 30, 2020 | 71.33 | 72.13 | 70.72 | 71.94 | 27,977 | +0.26(+0.36%) |
Jan 29, 2020 | 73.75 | 73.75 | 71.58 | 71.68 | 35,044 | -1.61(-2.20%) |
Jan 28, 2020 | 73.76 | 73.87 | 72.89 | 73.29 | 18,329 | -0.06(-0.08%) |
Jan 27, 2020 | 72.43 | 73.91 | 72.43 | 73.35 | 28,372 | -0.72(-0.98%) |
Jan 24, 2020 | 75.16 | 75.16 | 73.49 | 74.08 | 50,893 | -0.75(-1.01%) |
Jan 23, 2020 | 73.90 | 75.15 | 73.01 | 74.83 | 69,255 | +0.66(+0.89%) |
Jan 22, 2020 | 74.11 | 74.28 | 73.36 | 74.17 | 41,147 | +0.01(+0.01%) |
Jan 21, 2020 | 74.95 | 75.86 | 74.08 | 74.16 | 47,784 | -1.50(-1.98%) |
Jan 17, 2020 | 75.23 | 75.78 | 74.66 | 75.66 | 63,275 | +0.80(+1.07%) |
Jan 16, 2020 | 74.43 | 75.18 | 73.97 | 74.86 | 50,921 | +1.00(+1.35%) |
Jan 15, 2020 | 73.41 | 74.35 | 73.30 | 73.86 | 45,809 | +0.04(+0.05%) |
Jan 14, 2020 | 73.63 | 74.58 | 73.28 | 73.82 | 51,263 | +0.00(+0.00%) |
Jan 13, 2020 | 72.29 | 74.22 | 72.10 | 73.82 | 60,536 | +1.32(+1.81%) |
Jan 10, 2020 | 73.49 | 73.54 | 72.14 | 72.50 | 39,140 | -1.11(-1.50%) |
Jan 09, 2020 | 74.39 | 74.73 | 73.43 | 73.61 | 48,143 | -0.48(-0.64%) |
Jan 08, 2020 | 74.66 | 74.73 | 73.81 | 74.08 | 41,360 | -0.33(-0.45%) |
Jan 07, 2020 | 74.44 | 75.22 | 73.45 | 74.42 | 61,325 | -0.31(-0.42%) |
Jan 06, 2020 | 74.29 | 75.24 | 73.80 | 74.73 | 61,054 | -0.27(-0.36%) |
Jan 03, 2020 | 74.39 | 75.19 | 73.83 | 75.00 | 87,515 | -0.65(-0.86%) |
Jan 02, 2020 | 76.23 | 76.71 | 74.68 | 75.65 | 35,971 | +0.03(+0.04%) |
Dec 31, 2019 | 75.34 | 76.00 | 75.21 | 75.62 | 49,214 | +0.00(+0.00%) |
Dec 30, 2019 | 76.10 | 76.53 | 75.36 | 75.62 | 49,314 | -0.25(-0.33%) |
Dec 27, 2019 | 76.30 | 76.39 | 75.67 | 75.87 | 32,319 | -0.11(-0.15%) |
Dec 26, 2019 | 76.12 | 76.27 | 75.61 | 75.98 | 22,409 | +0.01(+0.01%) |
Dec 24, 2019 | 76.43 | 76.60 | 75.87 | 75.97 | 17,838 | -0.42(-0.55%) |
Dec 23, 2019 | 77.23 | 77.23 | 76.06 | 76.39 | 44,927 | -0.63(-0.82%) |
Dec 20, 2019 | 77.18 | 77.35 | 76.64 | 77.02 | 185,838 | +0.21(+0.27%) |
Dec 19, 2019 | 77.03 | 77.30 | 76.72 | 76.81 | 50,258 | -0.13(-0.17%) |
Dec 18, 2019 | 77.54 | 77.65 | 76.43 | 76.94 | 60,763 | -0.17(-0.22%) |
Dec 17, 2019 | 76.79 | 77.18 | 76.07 | 77.11 | 53,978 | +0.65(+0.85%) |
Dec 16, 2019 | 76.80 | 77.85 | 76.14 | 76.47 | 34,822 | +0.20(+0.26%) |
Dec 13, 2019 | 76.16 | 76.71 | 75.40 | 76.27 | 33,578 | -0.40(-0.52%) |
Dec 12, 2019 | 75.70 | 77.04 | 74.97 | 76.67 | 41,283 | +1.28(+1.69%) |
Dec 11, 2019 | 74.14 | 75.80 | 73.91 | 75.39 | 37,173 | +1.08(+1.45%) |
Dec 10, 2019 | 74.64 | 74.78 | 73.94 | 74.31 | 50,003 | -0.62(-0.83%) |
Dec 09, 2019 | 75.22 | 76.32 | 74.64 | 74.93 | 48,061 | -0.38(-0.51%) |
Dec 06, 2019 | 75.88 | 76.49 | 74.94 | 75.31 | 78,700 | +0.61(+0.82%) |
Dec 05, 2019 | 74.38 | 74.94 | 74.01 | 74.70 | 74,450 | +0.74(+1.00%) |
Dec 04, 2019 | 74.03 | 75.43 | 73.91 | 73.96 | 54,437 | +0.44(+0.60%) |
Dec 03, 2019 | 72.74 | 73.72 | 71.63 | 73.52 | 64,620 | +0.13(+0.18%) |
Dec 02, 2019 | 73.76 | 74.97 | 73.08 | 73.39 | 76,584 | -0.16(-0.22%) |
Nov 29, 2019 | 74.17 | 74.60 | 73.20 | 73.55 | 29,381 | -0.66(-0.89%) |
Nov 27, 2019 | 74.28 | 74.91 | 74.03 | 74.21 | 48,479 | +0.21(+0.28%) |
Nov 26, 2019 | 73.31 | 74.00 | 72.83 | 74.00 | 52,477 | +0.71(+0.98%) |
Nov 25, 2019 | 72.08 | 73.68 | 71.14 | 73.28 | 49,772 | +1.49(+2.07%) |
Nov 22, 2019 | 72.37 | 72.48 | 71.41 | 71.80 | 27,387 | -0.17(-0.24%) |
Nov 21, 2019 | 71.48 | 72.64 | 71.11 | 71.97 | 50,533 | +0.41(+0.57%) |
Nov 20, 2019 | 70.84 | 72.05 | 70.65 | 71.56 | 68,983 | +0.39(+0.55%) |
Nov 19, 2019 | 71.33 | 72.55 | 70.82 | 71.17 | 52,488 | +0.41(+0.58%) |
Nov 18, 2019 | 71.38 | 71.65 | 70.62 | 70.76 | 59,501 | -0.83(-1.16%) |
Nov 15, 2019 | 71.66 | 71.94 | 71.11 | 71.59 | 48,269 | +0.58(+0.82%) |
Nov 14, 2019 | 71.45 | 72.11 | 70.67 | 71.01 | 71,137 | -0.81(-1.13%) |
Nov 13, 2019 | 73.27 | 73.89 | 71.62 | 71.82 | 58,907 | -2.28(-3.07%) |
Nov 12, 2019 | 73.58 | 74.94 | 73.58 | 74.09 | 46,864 | +0.48(+0.65%) |
Nov 11, 2019 | 75.49 | 76.42 | 73.20 | 73.62 | 61,216 | -2.73(-3.58%) |
Nov 08, 2019 | 75.27 | 76.64 | 74.80 | 76.35 | 67,577 | +0.59(+0.78%) |
Nov 07, 2019 | 75.17 | 75.87 | 74.33 | 75.76 | 45,835 | +1.17(+1.57%) |
Nov 06, 2019 | 76.56 | 76.56 | 74.13 | 74.59 | 87,248 | -0.07(-0.09%) |
Nov 05, 2019 | 75.32 | 75.45 | 74.17 | 74.66 | 53,751 | -0.66(-0.87%) |
Nov 04, 2019 | 74.65 | 75.75 | 74.01 | 75.32 | 95,485 | +1.45(+1.97%) |
Nov 01, 2019 | 72.65 | 74.00 | 72.25 | 73.86 | 52,612 | +1.84(+2.56%) |
Oct 31, 2019 | 73.16 | 73.16 | 71.43 | 72.02 | 64,764 | -1.09(-1.49%) |
Oct 30, 2019 | 72.87 | 73.69 | 70.92 | 73.11 | 100,415 | +0.36(+0.50%) |
Oct 29, 2019 | 71.89 | 73.23 | 70.83 | 72.75 | 73,173 | +0.76(+1.06%) |
Oct 28, 2019 | 70.71 | 72.11 | 70.17 | 71.99 | 63,170 | +1.76(+2.50%) |
Oct 25, 2019 | 68.48 | 70.85 | 68.28 | 70.23 | 67,975 | +1.44(+2.10%) |
Oct 24, 2019 | 69.74 | 70.00 | 68.37 | 68.79 | 31,800 | -0.77(-1.11%) |
Oct 23, 2019 | 69.83 | 70.05 | 69.07 | 69.56 | 37,485 | -0.45(-0.64%) |
Oct 22, 2019 | 69.34 | 70.51 | 68.80 | 70.00 | 48,872 | +0.81(+1.17%) |
Oct 21, 2019 | 68.64 | 70.48 | 68.64 | 69.19 | 68,381 | +0.97(+1.42%) |
Oct 18, 2019 | 68.48 | 68.97 | 67.79 | 68.23 | 68,501 | -0.26(-0.37%) |
Oct 17, 2019 | 68.36 | 69.05 | 68.30 | 68.48 | 73,656 | +0.61(+0.90%) |
Oct 16, 2019 | 67.85 | 68.74 | 67.46 | 67.87 | 36,368 | -0.17(-0.25%) |
Oct 15, 2019 | 67.84 | 68.63 | 67.40 | 68.04 | 38,201 | +0.60(+0.89%) |
Oct 14, 2019 | 67.19 | 67.55 | 66.40 | 67.45 | 60,961 | -0.07(-0.10%) |
Oct 11, 2019 | 67.59 | 69.07 | 67.46 | 67.51 | 55,558 | +1.18(+1.78%) |
Oct 10, 2019 | 67.03 | 67.13 | 65.73 | 66.33 | 127,343 | -0.30(-0.46%) |
Oct 09, 2019 | 66.73 | 67.37 | 65.69 | 66.64 | 52,307 | +0.81(+1.23%) |
Oct 08, 2019 | 66.60 | 66.85 | 65.20 | 65.83 | 86,155 | -1.67(-2.48%) |
Oct 07, 2019 | 67.19 | 68.49 | 66.66 | 67.50 | 95,483 | +0.04(+0.06%) |
Oct 04, 2019 | 66.70 | 67.58 | 66.08 | 67.47 | 45,036 | +1.17(+1.76%) |
Oct 03, 2019 | 65.80 | 66.89 | 65.08 | 66.30 | 47,402 | +0.53(+0.81%) |
Oct 02, 2019 | 66.51 | 66.51 | 64.77 | 65.76 | 46,320 | -1.20(-1.79%) |
Oct 01, 2019 | 69.82 | 70.57 | 66.69 | 66.96 | 86,472 | -2.36(-3.40%) |
Sep 30, 2019 | 69.96 | 69.96 | 68.97 | 69.32 | 64,108 | -0.23(-0.33%) |
Sep 27, 2019 | 69.55 | 70.78 | 68.73 | 69.55 | 73,657 | +0.24(+0.34%) |
Sep 26, 2019 | 70.07 | 70.07 | 68.62 | 69.31 | 46,222 | -0.86(-1.23%) |
Sep 25, 2019 | 68.82 | 70.44 | 68.82 | 70.17 | 64,517 | +1.27(+1.85%) |
Sep 24, 2019 | 70.15 | 70.75 | 68.90 | 68.90 | 75,301 | -1.27(-1.81%) |
Sep 23, 2019 | 69.52 | 71.22 | 69.48 | 70.17 | 72,336 | -0.11(-0.16%) |
Sep 20, 2019 | 71.07 | 71.63 | 70.05 | 70.29 | 169,306 | -0.85(-1.19%) |
Sep 19, 2019 | 70.76 | 72.60 | 70.74 | 71.13 | 80,550 | +0.11(+0.16%) |
Sep 18, 2019 | 72.18 | 72.38 | 70.04 | 71.02 | 65,861 | -1.59(-2.19%) |
Sep 17, 2019 | 73.02 | 73.02 | 71.71 | 72.61 | 72,555 | -0.83(-1.13%) |
Sep 16, 2019 | 73.96 | 74.89 | 72.67 | 73.43 | 69,367 | -0.85(-1.14%) |
Sep 13, 2019 | 74.27 | 74.74 | 73.15 | 74.28 | 79,970 | +0.45(+0.60%) |
Sep 12, 2019 | 72.87 | 73.97 | 71.38 | 73.83 | 110,583 | +0.78(+1.07%) |
Sep 11, 2019 | 71.18 | 73.31 | 70.35 | 73.05 | 103,788 | +2.29(+3.24%) |
Sep 10, 2019 | 68.70 | 71.31 | 68.68 | 70.76 | 82,762 | +1.97(+2.86%) |
Sep 09, 2019 | 67.25 | 69.10 | 66.77 | 68.80 | 70,396 | +1.92(+2.87%) |
Sep 06, 2019 | 68.50 | 69.27 | 66.82 | 66.88 | 59,241 | -1.65(-2.41%) |
Sep 05, 2019 | 66.54 | 69.48 | 66.54 | 68.53 | 90,678 | +2.76(+4.19%) |
Sep 04, 2019 | 64.83 | 66.24 | 64.83 | 65.77 | 113,243 | +1.41(+2.19%) |
Sep 03, 2019 | 64.99 | 64.99 | 63.51 | 64.37 | 113,885 | -0.97(-1.48%) |
Aug 30, 2019 | 65.13 | 66.24 | 64.72 | 65.34 | 98,174 | +0.65(+1.00%) |
Aug 29, 2019 | 65.07 | 65.80 | 63.84 | 64.69 | 108,322 | +0.15(+0.24%) |
Aug 28, 2019 | 71.34 | 71.34 | 62.17 | 64.54 | 285,603 | -7.27(-10.12%) |
Aug 27, 2019 | 64.79 | 74.88 | 62.79 | 71.81 | 471,213 | +13.34(+22.82%) |
Aug 26, 2019 | 58.85 | 59.06 | 57.75 | 58.47 | 145,995 | +0.30(+0.52%) |
Aug 23, 2019 | 59.13 | 59.99 | 57.91 | 58.16 | 71,447 | -1.49(-2.50%) |
Aug 22, 2019 | 60.76 | 60.97 | 59.65 | 59.65 | 92,248 | -0.86(-1.41%) |
Aug 21, 2019 | 60.91 | 61.19 | 60.38 | 60.51 | 34,544 | +0.27(+0.44%) |
Aug 20, 2019 | 60.25 | 60.93 | 59.54 | 60.24 | 74,041 | -0.10(-0.17%) |
Aug 19, 2019 | 59.71 | 61.09 | 58.92 | 60.35 | 96,073 | +1.61(+2.73%) |
Aug 16, 2019 | 57.90 | 59.16 | 57.89 | 58.74 | 71,552 | +1.66(+2.91%) |
Aug 15, 2019 | 57.16 | 57.71 | 56.57 | 57.08 | 74,486 | +0.12(+0.22%) |
Aug 14, 2019 | 57.45 | 57.66 | 56.34 | 56.95 | 71,053 | -1.44(-2.47%) |
Aug 13, 2019 | 57.80 | 59.98 | 57.80 | 58.40 | 51,509 | +0.43(+0.74%) |
Aug 12, 2019 | 57.38 | 58.62 | 57.38 | 57.97 | 87,294 | -0.25(-0.42%) |
Aug 09, 2019 | 60.11 | 60.17 | 58.10 | 58.22 | 51,033 | -2.01(-3.33%) |
Aug 08, 2019 | 60.06 | 61.24 | 58.76 | 60.22 | 110,248 | +0.67(+1.13%) |
Aug 07, 2019 | 59.62 | 60.03 | 58.99 | 59.55 | 42,191 | -0.86(-1.43%) |
Aug 06, 2019 | 60.16 | 60.91 | 59.26 | 60.41 | 80,006 | +0.68(+1.14%) |
Aug 05, 2019 | 61.88 | 62.31 | 58.83 | 59.73 | 71,008 | -3.27(-5.19%) |
Aug 02, 2019 | 64.59 | 64.64 | 62.49 | 63.00 | 64,497 | -1.75(-2.71%) |
Aug 01, 2019 | 66.78 | 67.37 | 64.74 | 64.75 | 65,976 | -1.91(-2.87%) |
Jul 31, 2019 | 66.17 | 68.08 | 65.82 | 66.66 | 99,918 | +0.63(+0.95%) |
Jul 30, 2019 | 65.16 | 66.27 | 65.16 | 66.04 | 104,344 | +0.41(+0.62%) |
Jul 29, 2019 | 66.16 | 66.31 | 65.31 | 65.63 | 61,884 | -0.50(-0.76%) |
Jul 26, 2019 | 65.58 | 66.50 | 65.27 | 66.13 | 51,830 | +0.70(+1.07%) |
Jul 25, 2019 | 66.60 | 66.88 | 65.01 | 65.43 | 56,403 | -1.09(-1.64%) |
Jul 24, 2019 | 65.33 | 67.06 | 65.09 | 66.52 | 123,575 | +0.86(+1.31%) |
Jul 23, 2019 | 65.14 | 65.91 | 64.69 | 65.66 | 66,545 | +1.01(+1.57%) |
Jul 22, 2019 | 65.37 | 65.66 | 64.65 | 64.65 | 32,942 | -0.66(-1.02%) |
Jul 19, 2019 | 65.02 | 66.13 | 64.75 | 65.31 | 84,448 | +0.21(+0.32%) |
Jul 18, 2019 | 65.46 | 66.05 | 64.63 | 65.10 | 52,976 | -0.40(-0.61%) |
Jul 17, 2019 | 67.29 | 67.74 | 65.37 | 65.50 | 80,961 | -1.71(-2.54%) |
Jul 16, 2019 | 66.91 | 67.96 | 65.68 | 67.20 | 82,399 | +0.26(+0.38%) |
Jul 15, 2019 | 67.47 | 68.37 | 66.28 | 66.95 | 75,869 | -0.29(-0.44%) |
Jul 12, 2019 | 66.28 | 67.82 | 65.90 | 67.24 | 113,160 | +1.09(+1.65%) |
Jul 11, 2019 | 67.21 | 67.21 | 65.51 | 66.15 | 79,603 | -1.03(-1.54%) |
Jul 10, 2019 | 67.89 | 68.36 | 66.51 | 67.18 | 65,093 | -0.33(-0.49%) |
Jul 09, 2019 | 67.57 | 67.90 | 66.52 | 67.52 | 74,066 | -0.31(-0.46%) |
Jul 08, 2019 | 68.83 | 69.15 | 67.78 | 67.83 | 66,550 | -1.45(-2.09%) |
Jul 05, 2019 | 69.29 | 69.29 | 68.07 | 69.28 | 47,079 | -0.44(-0.63%) |
Jul 03, 2019 | 69.20 | 69.71 | 68.11 | 69.71 | 34,201 | +0.69(+1.00%) |
Jul 02, 2019 | 69.69 | 70.15 | 68.72 | 69.02 | 42,149 | -0.86(-1.23%) |
Jul 01, 2019 | 70.33 | 71.02 | 68.67 | 69.88 | 85,360 | +0.60(+0.86%) |
Jun 28, 2019 | 69.12 | 70.05 | 69.03 | 69.29 | 442,826 | +0.67(+0.98%) |
Jun 27, 2019 | 67.14 | 68.78 | 66.77 | 68.61 | 53,384 | +1.67(+2.49%) |
Jun 26, 2019 | 66.43 | 67.88 | 66.06 | 66.95 | 59,785 | +0.82(+1.25%) |
Jun 25, 2019 | 65.51 | 66.57 | 65.22 | 66.12 | 60,360 | +0.82(+1.26%) |
Jun 24, 2019 | 65.48 | 66.56 | 64.91 | 65.30 | 70,910 | +0.03(+0.04%) |
Jun 21, 2019 | 65.14 | 66.29 | 64.68 | 65.27 | 82,759 | -0.39(-0.59%) |
Jun 20, 2019 | 66.10 | 66.37 | 64.87 | 65.66 | 62,366 | +0.31(+0.48%) |
Jun 19, 2019 | 66.16 | 66.16 | 64.42 | 65.35 | 48,206 | -0.70(-1.06%) |
Jun 18, 2019 | 65.09 | 66.62 | 65.09 | 66.05 | 49,329 | +1.43(+2.21%) |
Jun 17, 2019 | 64.72 | 65.31 | 63.96 | 64.62 | 48,861 | +0.05(+0.07%) |
Jun 14, 2019 | 65.66 | 65.66 | 64.57 | 64.57 | 50,035 | -1.20(-1.83%) |
Jun 13, 2019 | 65.66 | 66.08 | 65.07 | 65.77 | 35,931 | +0.68(+1.05%) |
Jun 12, 2019 | 64.72 | 65.26 | 63.96 | 65.09 | 41,880 | +0.37(+0.57%) |
Jun 11, 2019 | 66.07 | 67.13 | 64.47 | 64.72 | 50,072 | -0.56(-0.86%) |
Jun 10, 2019 | 65.68 | 66.84 | 64.40 | 65.28 | 49,361 | -0.18(-0.27%) |
Jun 07, 2019 | 65.48 | 65.73 | 64.74 | 65.46 | 40,535 | +0.45(+0.70%) |
Jun 06, 2019 | 63.97 | 65.21 | 63.58 | 65.01 | 79,437 | +1.17(+1.83%) |
Jun 05, 2019 | 64.29 | 64.95 | 62.94 | 63.84 | 54,192 | -0.40(-0.62%) |
Jun 04, 2019 | 63.14 | 64.39 | 62.22 | 64.24 | 97,916 | +1.90(+3.05%) |
Jun 03, 2019 | 61.55 | 62.80 | 61.51 | 62.33 | 71,104 | +0.72(+1.17%) |
May 31, 2019 | 61.78 | 62.29 | 60.83 | 61.61 | 73,786 | -1.13(-1.80%) |
May 30, 2019 | 62.95 | 63.39 | 62.31 | 62.74 | 104,011 | +0.07(+0.11%) |
May 29, 2019 | 62.21 | 63.40 | 62.05 | 62.67 | 42,874 | +0.05(+0.08%) |
May 28, 2019 | 62.60 | 63.15 | 62.22 | 62.63 | 115,893 | +0.08(+0.12%) |
May 24, 2019 | 63.14 | 63.36 | 61.51 | 62.55 | 69,142 | -0.10(-0.17%) |
May 23, 2019 | 64.17 | 64.17 | 62.27 | 62.66 | 84,499 | -2.32(-3.57%) |
May 22, 2019 | 64.48 | 65.81 | 64.20 | 64.98 | 158,881 | +0.09(+0.15%) |
May 21, 2019 | 65.87 | 65.94 | 64.19 | 64.88 | 103,566 | -0.40(-0.61%) |
May 20, 2019 | 65.58 | 66.04 | 64.85 | 65.28 | 63,545 | -1.02(-1.54%) |
May 17, 2019 | 66.66 | 67.21 | 65.93 | 66.30 | 82,759 | -1.17(-1.74%) |
May 16, 2019 | 68.38 | 69.08 | 67.05 | 67.48 | 105,160 | -0.65(-0.96%) |
May 15, 2019 | 66.05 | 68.38 | 66.03 | 68.13 | 65,289 | +1.42(+2.13%) |
May 14, 2019 | 65.85 | 67.35 | 65.57 | 66.71 | 150,079 | +1.15(+1.75%) |
May 13, 2019 | 64.98 | 65.83 | 64.92 | 65.56 | 92,841 | -0.92(-1.38%) |
May 10, 2019 | 66.53 | 66.91 | 65.79 | 66.48 | 69,036 | -0.45(-0.68%) |
May 09, 2019 | 64.70 | 67.27 | 64.48 | 66.94 | 73,908 | +1.63(+2.50%) |
May 08, 2019 | 66.22 | 66.82 | 65.07 | 65.31 | 78,989 | -0.89(-1.34%) |
May 07, 2019 | 66.58 | 67.65 | 65.67 | 66.20 | 93,163 | -1.12(-1.67%) |
May 06, 2019 | 64.48 | 67.84 | 64.44 | 67.32 | 125,041 | +1.56(+2.37%) |
May 03, 2019 | 63.51 | 66.60 | 63.51 | 65.76 | 87,340 | +2.63(+4.16%) |
May 02, 2019 | 61.45 | 63.68 | 61.39 | 63.14 | 107,574 | +1.64(+2.67%) |
May 01, 2019 | 62.30 | 63.34 | 60.46 | 61.49 | 140,216 | -0.92(-1.47%) |
Apr 30, 2019 | 68.06 | 68.06 | 59.31 | 62.41 | 207,717 | -9.00(-12.61%) |
Apr 29, 2019 | 70.38 | 71.65 | 70.38 | 71.41 | 106,265 | +0.92(+1.30%) |
Apr 26, 2019 | 69.93 | 70.77 | 69.83 | 70.49 | 35,782 | +0.81(+1.17%) |
Apr 25, 2019 | 71.48 | 71.58 | 69.61 | 69.68 | 38,206 | -2.20(-3.06%) |
Apr 24, 2019 | 71.42 | 72.23 | 71.14 | 71.88 | 52,879 | +0.63(+0.89%) |
Apr 23, 2019 | 70.41 | 72.53 | 70.20 | 71.25 | 85,523 | +1.00(+1.43%) |
Apr 22, 2019 | 70.76 | 70.98 | 70.22 | 70.25 | 55,215 | -0.50(-0.71%) |
Apr 18, 2019 | 70.64 | 71.07 | 70.14 | 70.75 | 48,063 | +0.01(+0.01%) |
Apr 17, 2019 | 71.18 | 71.80 | 70.51 | 70.74 | 33,973 | -0.05(-0.07%) |
Apr 16, 2019 | 70.84 | 71.22 | 70.44 | 70.79 | 66,756 | +0.51(+0.73%) |
Apr 15, 2019 | 70.56 | 70.76 | 70.03 | 70.28 | 62,118 | -0.33(-0.47%) |
Apr 12, 2019 | 71.52 | 71.65 | 70.58 | 70.61 | 60,767 | -0.30(-0.43%) |
Apr 11, 2019 | 71.27 | 72.02 | 70.77 | 70.91 | 38,020 | +0.00(+0.00%) |
Apr 10, 2019 | 69.63 | 71.14 | 69.15 | 70.91 | 48,751 | +1.62(+2.34%) |
Apr 09, 2019 | 70.97 | 70.97 | 69.22 | 69.29 | 83,157 | -2.03(-2.85%) |
Apr 08, 2019 | 71.27 | 71.58 | 70.61 | 71.32 | 26,005 | -0.16(-0.22%) |
Apr 05, 2019 | 71.23 | 71.75 | 70.78 | 71.48 | 34,512 | +0.64(+0.91%) |
Apr 04, 2019 | 69.25 | 71.33 | 69.25 | 70.83 | 48,050 | +1.32(+1.90%) |
Apr 03, 2019 | 69.74 | 70.32 | 69.47 | 69.51 | 38,306 | +0.19(+0.27%) |
Apr 02, 2019 | 70.58 | 71.06 | 69.13 | 69.32 | 62,060 | -1.09(-1.54%) |
Apr 01, 2019 | 69.93 | 71.27 | 69.82 | 70.41 | 37,766 | +1.08(+1.55%) |
Mar 29, 2019 | 69.97 | 70.79 | 68.83 | 69.33 | 50,074 | +0.02(+0.03%) |
Mar 28, 2019 | 68.65 | 69.83 | 68.24 | 69.31 | 38,718 | +0.98(+1.44%) |
Mar 27, 2019 | 68.20 | 69.03 | 67.48 | 68.33 | 30,356 | +0.33(+0.49%) |
Mar 26, 2019 | 67.70 | 68.33 | 67.26 | 68.00 | 55,982 | +0.79(+1.18%) |
Mar 25, 2019 | 66.06 | 68.22 | 66.06 | 67.21 | 67,062 | +0.94(+1.41%) |
Mar 22, 2019 | 69.99 | 69.99 | 66.03 | 66.27 | 75,800 | -4.09(-5.81%) |
Mar 21, 2019 | 70.59 | 71.70 | 70.28 | 70.36 | 62,900 | -0.35(-0.49%) |
Mar 20, 2019 | 72.14 | 73.04 | 69.99 | 70.71 | 39,600 | -1.42(-1.96%) |
Mar 19, 2019 | 72.36 | 73.24 | 71.77 | 72.13 | 58,321 | +0.14(+0.20%) |
Mar 18, 2019 | 70.72 | 72.47 | 70.72 | 71.99 | 98,162 | +1.47(+2.09%) |
Mar 15, 2019 | 69.17 | 70.60 | 69.15 | 70.51 | 155,624 | +1.29(+1.87%) |
Mar 14, 2019 | 70.35 | 70.35 | 68.71 | 69.22 | 60,619 | -1.21(-1.72%) |
Mar 13, 2019 | 70.63 | 71.12 | 70.41 | 70.43 | 38,864 | -0.06(-0.08%) |
Mar 12, 2019 | 72.04 | 72.04 | 69.89 | 70.48 | 60,625 | -1.44(-2.00%) |
Mar 11, 2019 | 71.37 | 72.59 | 70.24 | 71.92 | 42,796 | +0.46(+0.65%) |
Mar 08, 2019 | 71.73 | 72.10 | 70.82 | 71.46 | 39,382 | -0.46(-0.64%) |
Mar 07, 2019 | 74.74 | 74.74 | 71.72 | 71.92 | 68,527 | -2.92(-3.90%) |
Mar 06, 2019 | 76.28 | 76.53 | 74.79 | 74.84 | 69,744 | -1.45(-1.91%) |
Mar 05, 2019 | 77.13 | 77.33 | 76.14 | 76.29 | 65,312 | -0.83(-1.08%) |
Mar 04, 2019 | 77.51 | 78.07 | 77.11 | 77.13 | 66,001 | -0.30(-0.39%) |