Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 71.69 | 72.38 | 68.22 | 69.03 | 7,984,185 | -3.18(-4.40%) |
Jan 30, 2020 | 70.36 | 72.42 | 69.64 | 72.21 | 5,229,158 | +1.42(+2.00%) |
Jan 29, 2020 | 71.17 | 72.41 | 70.68 | 70.79 | 4,248,182 | +0.42(+0.59%) |
Jan 28, 2020 | 70.10 | 71.15 | 69.50 | 70.37 | 2,960,668 | +0.74(+1.06%) |
Jan 27, 2020 | 71.08 | 71.13 | 69.41 | 69.64 | 4,115,473 | -3.45(-4.72%) |
Jan 24, 2020 | 72.97 | 73.75 | 72.24 | 73.08 | 3,151,366 | -0.20(-0.28%) |
Jan 23, 2020 | 73.02 | 73.48 | 71.19 | 73.29 | 3,605,797 | -0.09(-0.12%) |
Jan 22, 2020 | 74.21 | 74.42 | 73.33 | 73.38 | 2,600,834 | -0.52(-0.70%) |
Jan 21, 2020 | 74.13 | 74.46 | 72.97 | 73.89 | 3,934,687 | -0.79(-1.06%) |
Jan 17, 2020 | 75.28 | 75.40 | 74.43 | 74.69 | 3,531,943 | -0.62(-0.83%) |
Jan 16, 2020 | 76.20 | 76.31 | 74.86 | 75.31 | 3,455,864 | -0.23(-0.30%) |
Jan 15, 2020 | 77.43 | 77.66 | 75.05 | 75.54 | 4,886,691 | -2.57(-3.29%) |
Jan 14, 2020 | 78.63 | 78.72 | 77.63 | 78.11 | 3,994,992 | -0.70(-0.88%) |
Jan 13, 2020 | 79.46 | 80.26 | 78.44 | 78.81 | 3,301,514 | -0.52(-0.66%) |
Jan 10, 2020 | 78.22 | 79.81 | 78.10 | 79.33 | 4,337,922 | +1.40(+1.80%) |
Jan 09, 2020 | 76.72 | 78.00 | 76.09 | 77.93 | 3,704,810 | +1.71(+2.25%) |
Jan 08, 2020 | 75.75 | 76.58 | 75.32 | 76.22 | 5,009,742 | +0.31(+0.41%) |
Jan 07, 2020 | 74.56 | 75.95 | 73.94 | 75.91 | 4,639,065 | +0.97(+1.29%) |
Jan 06, 2020 | 74.60 | 75.32 | 74.11 | 74.94 | 4,144,326 | +0.01(+0.01%) |
Jan 03, 2020 | 77.25 | 77.49 | 74.38 | 74.93 | 6,177,664 | -2.96(-3.79%) |
Jan 02, 2020 | 77.48 | 77.98 | 77.18 | 77.89 | 2,602,124 | +1.21(+1.58%) |
Dec 31, 2019 | 76.10 | 76.80 | 75.93 | 76.68 | 1,932,077 | +0.63(+0.83%) |
Dec 30, 2019 | 76.15 | 76.83 | 75.93 | 76.05 | 2,670,911 | -0.26(-0.34%) |
Dec 27, 2019 | 77.60 | 77.66 | 76.24 | 76.31 | 2,140,320 | -1.00(-1.29%) |
Dec 26, 2019 | 77.98 | 78.09 | 77.11 | 77.31 | 1,472,918 | -0.56(-0.72%) |
Dec 24, 2019 | 77.91 | 78.32 | 77.53 | 77.86 | 683,598 | -0.11(-0.15%) |
Dec 23, 2019 | 78.03 | 78.15 | 77.37 | 77.98 | 2,333,199 | -0.02(-0.03%) |
Dec 20, 2019 | 77.98 | 78.59 | 77.27 | 78.00 | 5,864,506 | +0.56(+0.72%) |
Dec 19, 2019 | 77.69 | 78.10 | 77.14 | 77.45 | 3,398,219 | +0.07(+0.08%) |
Dec 18, 2019 | 78.19 | 78.31 | 76.94 | 77.38 | 5,293,713 | -0.96(-1.22%) |
Dec 17, 2019 | 78.74 | 79.59 | 78.03 | 78.34 | 3,629,795 | +0.44(+0.57%) |
Dec 16, 2019 | 77.36 | 78.75 | 76.72 | 77.90 | 4,736,426 | +1.09(+1.42%) |
Dec 13, 2019 | 77.45 | 78.44 | 76.34 | 76.81 | 3,000,039 | -0.59(-0.76%) |
Dec 12, 2019 | 76.28 | 77.59 | 76.08 | 77.40 | 3,047,851 | +1.34(+1.77%) |
Dec 11, 2019 | 77.64 | 77.77 | 75.58 | 76.05 | 3,724,827 | -1.38(-1.78%) |
Dec 10, 2019 | 75.91 | 77.49 | 75.60 | 77.43 | 3,491,049 | +1.68(+2.22%) |
Dec 09, 2019 | 76.43 | 76.65 | 75.55 | 75.75 | 3,874,693 | -0.89(-1.16%) |
Dec 06, 2019 | 76.91 | 77.73 | 76.46 | 76.64 | 4,671,843 | +0.51(+0.67%) |
Dec 05, 2019 | 76.28 | 76.54 | 75.28 | 76.14 | 3,830,286 | -0.18(-0.24%) |
Dec 04, 2019 | 77.74 | 77.74 | 76.09 | 76.32 | 4,760,828 | -0.56(-0.72%) |
Dec 03, 2019 | 77.65 | 77.70 | 76.76 | 76.87 | 4,116,824 | -1.40(-1.79%) |
Dec 02, 2019 | 78.47 | 79.48 | 78.20 | 78.27 | 3,875,236 | +0.09(+0.12%) |
Nov 29, 2019 | 79.29 | 79.37 | 78.09 | 78.18 | 2,096,717 | -1.32(-1.66%) |
Nov 27, 2019 | 79.90 | 80.24 | 79.16 | 79.50 | 3,684,369 | -0.45(-0.56%) |
Nov 26, 2019 | 80.20 | 80.58 | 79.48 | 79.95 | 6,071,460 | +0.25(+0.31%) |
Nov 25, 2019 | 80.06 | 80.38 | 79.39 | 79.71 | 3,697,602 | -0.13(-0.16%) |
Nov 22, 2019 | 81.10 | 81.65 | 79.71 | 79.84 | 3,515,088 | -0.74(-0.91%) |
Nov 21, 2019 | 79.89 | 80.93 | 79.64 | 80.57 | 3,820,074 | +1.00(+1.26%) |
Nov 20, 2019 | 79.97 | 79.99 | 77.59 | 79.57 | 5,606,051 | -0.35(-0.44%) |
Nov 19, 2019 | 81.92 | 82.01 | 79.57 | 79.93 | 4,447,323 | -2.08(-2.54%) |
Nov 18, 2019 | 81.35 | 82.05 | 81.06 | 82.01 | 3,620,612 | +0.37(+0.45%) |
Nov 15, 2019 | 81.96 | 82.12 | 80.77 | 81.64 | 3,065,445 | -0.17(-0.21%) |
Nov 14, 2019 | 81.04 | 82.01 | 80.95 | 81.81 | 2,819,731 | +0.46(+0.57%) |
Nov 13, 2019 | 80.72 | 81.74 | 80.45 | 81.35 | 2,739,797 | -0.19(-0.23%) |
Nov 12, 2019 | 82.02 | 82.66 | 81.15 | 81.54 | 2,376,233 | -0.16(-0.20%) |
Nov 11, 2019 | 81.11 | 82.13 | 80.61 | 81.70 | 2,343,224 | -0.15(-0.18%) |
Nov 08, 2019 | 81.99 | 82.13 | 80.83 | 81.84 | 3,300,699 | -0.44(-0.53%) |
Nov 07, 2019 | 81.84 | 82.49 | 81.35 | 82.28 | 3,969,100 | +0.85(+1.05%) |
Nov 06, 2019 | 81.67 | 82.19 | 80.87 | 81.43 | 3,117,572 | -0.60(-0.73%) |
Nov 05, 2019 | 82.47 | 82.76 | 81.11 | 82.03 | 4,049,746 | -0.12(-0.15%) |
Nov 04, 2019 | 81.63 | 82.63 | 81.34 | 82.15 | 3,047,195 | +1.12(+1.38%) |
Nov 01, 2019 | 79.36 | 81.08 | 79.12 | 81.03 | 3,503,418 | +2.34(+2.97%) |
Oct 31, 2019 | 79.99 | 80.33 | 78.01 | 78.70 | 5,418,051 | -1.48(-1.85%) |
Oct 30, 2019 | 81.45 | 81.55 | 79.35 | 80.18 | 5,159,740 | -1.63(-1.99%) |
Oct 29, 2019 | 80.85 | 82.31 | 80.51 | 81.81 | 4,016,519 | +0.61(+0.75%) |
Oct 28, 2019 | 80.94 | 81.81 | 80.85 | 81.20 | 4,857,473 | +0.65(+0.81%) |
Oct 25, 2019 | 79.52 | 81.02 | 78.70 | 80.55 | 4,805,016 | +1.92(+2.44%) |
Oct 24, 2019 | 77.33 | 79.04 | 77.21 | 78.64 | 5,661,290 | +2.48(+3.26%) |
Oct 23, 2019 | 75.95 | 76.81 | 75.66 | 76.16 | 4,373,326 | -0.26(-0.34%) |
Oct 22, 2019 | 75.90 | 76.76 | 75.26 | 76.42 | 3,830,977 | +0.78(+1.03%) |
Oct 21, 2019 | 74.67 | 75.87 | 74.32 | 75.64 | 4,028,017 | +1.74(+2.36%) |
Oct 18, 2019 | 72.95 | 74.38 | 72.72 | 73.89 | 4,678,331 | +0.78(+1.07%) |
Oct 17, 2019 | 72.72 | 73.66 | 72.59 | 73.11 | 3,141,437 | +0.82(+1.13%) |
Oct 16, 2019 | 72.29 | 73.26 | 71.95 | 72.29 | 2,812,192 | -0.29(-0.40%) |
Oct 15, 2019 | 71.63 | 73.32 | 71.27 | 72.59 | 2,715,622 | +0.75(+1.04%) |
Oct 14, 2019 | 71.04 | 72.22 | 70.80 | 71.84 | 1,703,644 | +0.43(+0.60%) |
Oct 11, 2019 | 70.74 | 72.08 | 70.47 | 71.41 | 3,854,142 | +1.79(+2.56%) |
Oct 10, 2019 | 69.06 | 69.92 | 68.88 | 69.62 | 3,206,821 | +0.59(+0.86%) |
Oct 09, 2019 | 68.57 | 69.89 | 68.10 | 69.03 | 3,448,645 | +1.42(+2.10%) |
Oct 08, 2019 | 67.12 | 68.44 | 66.75 | 67.61 | 3,579,731 | -0.08(-0.12%) |
Oct 07, 2019 | 68.76 | 68.76 | 67.69 | 67.69 | 2,484,123 | -0.89(-1.30%) |
Oct 04, 2019 | 68.10 | 68.74 | 67.72 | 68.58 | 2,591,241 | +0.80(+1.17%) |
Oct 03, 2019 | 66.78 | 67.82 | 65.97 | 67.79 | 3,047,611 | +0.60(+0.89%) |
Oct 02, 2019 | 68.49 | 68.49 | 66.76 | 67.19 | 4,131,213 | -1.96(-2.84%) |
Oct 01, 2019 | 69.49 | 69.77 | 68.53 | 69.15 | 3,942,111 | -0.02(-0.02%) |
Sep 30, 2019 | 68.52 | 69.79 | 68.45 | 69.17 | 3,606,112 | +0.65(+0.95%) |
Sep 27, 2019 | 68.00 | 69.02 | 67.76 | 68.52 | 3,526,217 | +1.07(+1.59%) |
Sep 26, 2019 | 67.55 | 67.77 | 66.26 | 67.45 | 3,572,882 | -0.44(-0.65%) |
Sep 25, 2019 | 67.70 | 68.25 | 67.04 | 67.89 | 3,144,219 | +0.45(+0.67%) |
Sep 24, 2019 | 68.15 | 68.21 | 66.76 | 67.43 | 3,536,966 | -0.84(-1.24%) |
Sep 23, 2019 | 66.84 | 68.61 | 66.84 | 68.28 | 2,543,807 | +1.05(+1.56%) |
Sep 20, 2019 | 67.85 | 68.28 | 67.15 | 67.23 | 4,716,780 | -0.57(-0.84%) |
Sep 19, 2019 | 68.42 | 68.73 | 67.62 | 67.80 | 3,098,940 | -0.04(-0.06%) |
Sep 18, 2019 | 68.42 | 68.52 | 67.05 | 67.84 | 3,052,959 | -0.58(-0.84%) |
Sep 17, 2019 | 66.48 | 68.97 | 66.14 | 68.41 | 5,667,894 | +1.56(+2.33%) |
Sep 16, 2019 | 66.55 | 67.01 | 64.33 | 66.86 | 12,256,227 | -2.55(-3.67%) |
Sep 13, 2019 | 68.45 | 69.55 | 68.10 | 69.40 | 5,434,988 | +1.48(+2.19%) |
Sep 12, 2019 | 66.27 | 68.56 | 65.82 | 67.92 | 4,742,027 | +0.84(+1.25%) |
Sep 11, 2019 | 66.63 | 67.55 | 65.83 | 67.08 | 4,216,702 | +0.80(+1.21%) |
Sep 10, 2019 | 64.50 | 66.46 | 64.45 | 66.28 | 4,479,368 | +1.87(+2.90%) |
Sep 09, 2019 | 63.86 | 65.07 | 63.63 | 64.41 | 3,397,606 | +1.01(+1.60%) |
Sep 06, 2019 | 62.62 | 63.85 | 62.06 | 63.40 | 3,742,369 | +1.09(+1.74%) |
Sep 05, 2019 | 61.31 | 62.69 | 60.96 | 62.31 | 5,706,328 | +1.63(+2.69%) |
Sep 04, 2019 | 61.23 | 61.26 | 60.12 | 60.68 | 3,178,375 | +0.17(+0.28%) |
Sep 03, 2019 | 59.97 | 60.72 | 59.43 | 60.51 | 2,943,974 | -0.58(-0.94%) |
Aug 30, 2019 | 61.31 | 62.14 | 60.95 | 61.09 | 3,040,798 | +0.03(+0.05%) |
Aug 29, 2019 | 59.29 | 61.18 | 59.24 | 61.05 | 3,278,043 | +2.01(+3.41%) |
Aug 28, 2019 | 58.10 | 59.71 | 57.61 | 59.04 | 2,619,725 | +0.85(+1.46%) |
Aug 27, 2019 | 60.13 | 60.40 | 57.93 | 58.19 | 4,560,284 | -1.62(-2.71%) |
Aug 26, 2019 | 60.63 | 61.10 | 59.65 | 59.81 | 3,589,649 | -0.38(-0.63%) |
Aug 23, 2019 | 62.31 | 63.04 | 59.87 | 60.19 | 4,323,171 | -2.63(-4.19%) |
Aug 22, 2019 | 63.72 | 64.13 | 62.77 | 62.82 | 2,843,762 | -0.80(-1.25%) |
Aug 21, 2019 | 64.32 | 64.32 | 63.08 | 63.62 | 2,969,170 | +0.32(+0.50%) |
Aug 20, 2019 | 64.48 | 64.62 | 63.25 | 63.30 | 3,170,355 | -1.37(-2.12%) |
Aug 19, 2019 | 64.27 | 65.27 | 64.17 | 64.67 | 3,493,996 | +1.28(+2.02%) |
Aug 16, 2019 | 62.92 | 63.63 | 62.64 | 63.39 | 3,324,113 | +1.14(+1.82%) |
Aug 15, 2019 | 61.87 | 62.52 | 61.28 | 62.26 | 3,798,283 | +0.58(+0.95%) |
Aug 14, 2019 | 62.52 | 63.27 | 61.65 | 61.67 | 4,821,392 | -2.22(-3.48%) |
Aug 13, 2019 | 62.73 | 64.32 | 61.95 | 63.89 | 3,853,629 | +1.29(+2.06%) |
Aug 12, 2019 | 63.31 | 64.03 | 62.20 | 62.60 | 3,062,789 | -1.38(-2.16%) |
Aug 09, 2019 | 63.72 | 64.57 | 63.48 | 63.98 | 4,670,075 | +0.07(+0.11%) |
Aug 08, 2019 | 61.86 | 63.97 | 61.78 | 63.91 | 4,281,628 | +2.39(+3.89%) |
Aug 07, 2019 | 61.35 | 61.78 | 60.22 | 61.52 | 5,053,169 | -0.84(-1.34%) |
Aug 06, 2019 | 62.30 | 62.93 | 61.54 | 62.35 | 4,101,589 | +0.86(+1.40%) |
Aug 05, 2019 | 64.62 | 64.63 | 60.92 | 61.49 | 7,364,456 | -4.37(-6.64%) |
Aug 02, 2019 | 67.01 | 67.34 | 65.02 | 65.87 | 4,099,103 | -1.82(-2.69%) |
Aug 01, 2019 | 68.39 | 69.45 | 67.14 | 67.69 | 5,275,481 | -0.73(-1.07%) |
Jul 31, 2019 | 67.99 | 69.42 | 67.78 | 68.42 | 4,009,088 | +0.37(+0.54%) |
Jul 30, 2019 | 67.01 | 68.06 | 66.53 | 68.05 | 3,226,618 | +0.61(+0.90%) |
Jul 29, 2019 | 67.47 | 68.07 | 66.81 | 67.44 | 2,508,924 | -0.22(-0.33%) |
Jul 26, 2019 | 66.78 | 68.22 | 66.68 | 67.66 | 3,379,785 | +0.69(+1.03%) |
Jul 25, 2019 | 69.17 | 69.38 | 65.94 | 66.97 | 6,539,916 | -2.18(-3.16%) |
Jul 24, 2019 | 67.86 | 69.49 | 67.50 | 69.16 | 4,987,080 | +1.12(+1.65%) |
Jul 23, 2019 | 67.76 | 68.46 | 67.50 | 68.03 | 3,616,124 | +0.34(+0.50%) |
Jul 22, 2019 | 67.66 | 68.17 | 66.89 | 67.70 | 2,924,588 | +0.56(+0.84%) |
Jul 19, 2019 | 67.01 | 67.59 | 66.84 | 67.13 | 2,371,269 | +0.24(+0.36%) |
Jul 18, 2019 | 66.30 | 66.97 | 65.79 | 66.89 | 2,566,838 | +0.09(+0.13%) |
Jul 17, 2019 | 67.48 | 67.78 | 66.08 | 66.81 | 3,682,243 | -0.78(-1.15%) |
Jul 16, 2019 | 67.62 | 68.15 | 67.11 | 67.58 | 2,209,071 | -0.09(-0.13%) |
Jul 15, 2019 | 67.85 | 68.08 | 66.65 | 67.67 | 3,131,856 | -0.35(-0.51%) |
Jul 12, 2019 | 67.86 | 68.42 | 67.47 | 68.02 | 2,204,928 | +0.26(+0.38%) |
Jul 11, 2019 | 67.37 | 68.16 | 67.07 | 67.76 | 3,466,828 | +0.83(+1.23%) |
Jul 10, 2019 | 66.77 | 67.14 | 65.94 | 66.93 | 3,709,089 | +0.93(+1.41%) |
Jul 09, 2019 | 65.00 | 66.40 | 64.91 | 66.00 | 3,307,687 | +0.71(+1.08%) |
Jul 08, 2019 | 65.59 | 65.79 | 64.81 | 65.30 | 2,891,355 | -0.39(-0.59%) |
Jul 05, 2019 | 65.62 | 65.89 | 65.21 | 65.68 | 2,060,142 | -0.11(-0.17%) |
Jul 03, 2019 | 64.87 | 66.20 | 64.70 | 65.79 | 2,874,904 | +1.03(+1.59%) |
Jul 02, 2019 | 67.21 | 67.21 | 64.00 | 64.77 | 8,949,731 | -2.85(-4.21%) |
Jul 01, 2019 | 69.69 | 70.02 | 67.25 | 67.62 | 5,688,044 | -1.09(-1.59%) |
Jun 28, 2019 | 67.46 | 68.84 | 67.42 | 68.71 | 4,047,144 | +1.35(+2.00%) |
Jun 27, 2019 | 68.22 | 68.22 | 67.07 | 67.36 | 3,001,020 | -0.80(-1.18%) |
Jun 26, 2019 | 65.91 | 68.80 | 65.89 | 68.16 | 6,422,008 | +2.65(+4.04%) |
Jun 25, 2019 | 64.61 | 65.79 | 64.36 | 65.51 | 4,085,191 | +0.70(+1.08%) |
Jun 24, 2019 | 65.48 | 65.91 | 64.61 | 64.82 | 3,187,432 | -0.92(-1.40%) |
Jun 21, 2019 | 64.58 | 65.76 | 64.34 | 65.74 | 8,184,500 | +1.73(+2.71%) |
Jun 20, 2019 | 63.75 | 64.73 | 63.65 | 64.00 | 3,752,653 | +1.28(+2.03%) |
Jun 19, 2019 | 62.53 | 63.48 | 62.17 | 62.73 | 2,886,263 | +0.29(+0.46%) |
Jun 18, 2019 | 62.28 | 63.30 | 62.16 | 62.44 | 3,438,500 | +0.70(+1.13%) |
Jun 17, 2019 | 61.37 | 62.40 | 61.26 | 61.74 | 3,077,798 | +0.14(+0.22%) |
Jun 14, 2019 | 61.74 | 61.97 | 60.97 | 61.60 | 2,596,796 | -0.40(-0.65%) |
Jun 13, 2019 | 62.18 | 62.66 | 61.38 | 62.01 | 3,513,223 | +0.61(+0.99%) |
Jun 12, 2019 | 61.14 | 61.67 | 60.41 | 61.40 | 3,201,255 | +0.11(+0.18%) |
Jun 11, 2019 | 61.49 | 62.06 | 61.25 | 61.28 | 3,094,146 | +0.40(+0.66%) |
Jun 10, 2019 | 60.66 | 62.12 | 60.64 | 60.88 | 3,907,814 | +0.91(+1.51%) |
Jun 07, 2019 | 59.75 | 60.35 | 59.45 | 59.98 | 3,547,746 | +0.21(+0.35%) |
Jun 06, 2019 | 59.43 | 60.08 | 58.43 | 59.77 | 4,694,857 | +1.07(+1.82%) |
Jun 05, 2019 | 59.70 | 59.75 | 57.92 | 58.70 | 4,043,836 | -0.57(-0.96%) |
Jun 04, 2019 | 58.19 | 59.36 | 57.99 | 59.27 | 3,906,307 | +1.48(+2.57%) |
Jun 03, 2019 | 56.75 | 58.31 | 56.71 | 57.78 | 4,685,846 | +1.28(+2.27%) |
May 31, 2019 | 57.00 | 57.37 | 55.73 | 56.50 | 7,066,087 | -1.98(-3.39%) |
May 30, 2019 | 59.84 | 59.98 | 57.78 | 58.48 | 6,378,394 | -1.60(-2.66%) |
May 29, 2019 | 59.41 | 60.51 | 59.10 | 60.08 | 3,805,406 | -0.18(-0.31%) |
May 28, 2019 | 61.52 | 61.93 | 60.22 | 60.26 | 4,522,040 | -0.91(-1.48%) |
May 24, 2019 | 60.94 | 61.75 | 60.48 | 61.17 | 4,169,377 | +0.65(+1.07%) |
May 23, 2019 | 63.31 | 63.31 | 60.33 | 60.52 | 7,772,440 | -3.96(-6.15%) |
May 22, 2019 | 65.95 | 66.19 | 64.16 | 64.49 | 3,665,966 | -1.70(-2.57%) |
May 21, 2019 | 66.24 | 66.60 | 65.96 | 66.19 | 3,882,480 | +0.31(+0.48%) |
May 20, 2019 | 66.79 | 67.11 | 65.73 | 65.87 | 3,456,521 | -1.31(-1.95%) |
May 17, 2019 | 67.72 | 68.46 | 67.16 | 67.18 | 3,181,919 | -1.41(-2.06%) |
May 16, 2019 | 67.26 | 68.70 | 67.22 | 68.60 | 4,090,487 | +1.69(+2.52%) |
May 15, 2019 | 66.24 | 67.00 | 65.52 | 66.91 | 3,226,627 | +0.33(+0.49%) |
May 14, 2019 | 65.26 | 66.89 | 65.26 | 66.58 | 4,222,841 | +1.97(+3.04%) |
May 13, 2019 | 65.52 | 66.36 | 64.07 | 64.61 | 4,968,209 | -1.84(-2.77%) |
May 10, 2019 | 65.01 | 66.74 | 64.55 | 66.46 | 5,649,538 | +1.58(+2.43%) |
May 09, 2019 | 64.89 | 65.31 | 62.54 | 64.88 | 8,393,666 | -0.52(-0.80%) |
May 08, 2019 | 66.38 | 67.39 | 65.15 | 65.40 | 6,111,722 | -1.56(-2.32%) |
May 07, 2019 | 67.87 | 67.87 | 65.60 | 66.96 | 7,578,411 | -1.61(-2.35%) |
May 06, 2019 | 69.41 | 69.41 | 67.99 | 68.57 | 5,973,520 | -1.63(-2.32%) |
May 03, 2019 | 70.76 | 71.16 | 70.04 | 70.19 | 3,772,742 | +0.15(+0.22%) |
May 02, 2019 | 71.23 | 72.02 | 69.56 | 70.04 | 6,406,414 | -1.21(-1.69%) |
May 01, 2019 | 72.20 | 72.88 | 71.22 | 71.25 | 4,890,237 | -0.71(-0.98%) |
Apr 30, 2019 | 71.24 | 72.53 | 71.23 | 71.96 | 3,841,534 | +0.84(+1.18%) |
Apr 29, 2019 | 71.59 | 71.77 | 70.73 | 71.11 | 3,353,731 | -0.38(-0.53%) |
Apr 26, 2019 | 71.65 | 71.94 | 70.65 | 71.50 | 3,789,877 | -0.60(-0.83%) |
Apr 25, 2019 | 69.65 | 73.58 | 69.56 | 72.09 | 7,952,691 | +2.46(+3.53%) |
Apr 24, 2019 | 71.77 | 71.77 | 69.54 | 69.63 | 6,356,957 | -2.02(-2.82%) |
Apr 23, 2019 | 72.57 | 72.64 | 71.21 | 71.65 | 5,332,702 | -0.69(-0.95%) |
Apr 22, 2019 | 70.31 | 72.51 | 70.25 | 72.35 | 3,858,444 | +2.47(+3.53%) |
Apr 18, 2019 | 70.99 | 71.20 | 69.69 | 69.88 | 3,364,272 | -1.10(-1.54%) |
Apr 17, 2019 | 70.57 | 71.49 | 70.39 | 70.97 | 3,726,322 | +0.87(+1.25%) |
Apr 16, 2019 | 69.61 | 70.31 | 69.02 | 70.10 | 3,159,060 | +0.53(+0.76%) |
Apr 15, 2019 | 70.16 | 70.17 | 68.75 | 69.57 | 3,558,770 | -0.60(-0.86%) |
Apr 12, 2019 | 71.26 | 71.54 | 69.76 | 70.17 | 5,043,636 | -0.50(-0.71%) |
Apr 11, 2019 | 70.23 | 71.78 | 69.95 | 70.67 | 4,639,339 | +0.48(+0.69%) |
Apr 10, 2019 | 68.11 | 70.58 | 67.92 | 70.19 | 6,592,428 | +2.64(+3.90%) |
Apr 09, 2019 | 68.28 | 68.28 | 67.28 | 67.55 | 3,048,270 | -0.87(-1.26%) |
Apr 08, 2019 | 68.96 | 69.32 | 68.28 | 68.42 | 2,697,815 | -0.39(-0.57%) |
Apr 05, 2019 | 67.04 | 68.84 | 66.86 | 68.81 | 3,737,716 | +1.86(+2.77%) |
Apr 04, 2019 | 66.88 | 67.17 | 65.91 | 66.95 | 4,117,059 | +0.07(+0.11%) |
Apr 03, 2019 | 67.55 | 68.27 | 66.55 | 66.88 | 3,758,657 | -0.15(-0.22%) |
Apr 02, 2019 | 68.45 | 68.45 | 67.00 | 67.03 | 3,684,917 | -1.57(-2.29%) |
Apr 01, 2019 | 68.15 | 68.92 | 67.81 | 68.60 | 3,677,922 | +1.27(+1.89%) |
Mar 29, 2019 | 67.94 | 68.05 | 66.58 | 67.33 | 4,042,241 | +0.00(+0.00%) |
Mar 28, 2019 | 67.91 | 68.30 | 66.84 | 67.33 | 3,543,929 | -0.94(-1.38%) |
Mar 27, 2019 | 68.61 | 69.50 | 67.95 | 68.27 | 4,070,248 | -0.78(-1.13%) |
Mar 26, 2019 | 68.22 | 69.33 | 68.16 | 69.05 | 4,073,972 | +1.21(+1.78%) |
Mar 25, 2019 | 67.07 | 67.93 | 66.72 | 67.84 | 3,279,046 | +0.67(+1.00%) |
Mar 22, 2019 | 67.93 | 68.36 | 66.25 | 67.17 | 3,625,582 | -1.39(-2.03%) |
Mar 21, 2019 | 68.65 | 69.56 | 68.43 | 68.56 | 2,943,027 | -0.05(-0.07%) |
Mar 20, 2019 | 68.29 | 69.08 | 67.73 | 68.61 | 4,941,171 | +0.01(+0.01%) |
Mar 19, 2019 | 69.27 | 69.81 | 68.42 | 68.60 | 3,711,925 | -0.25(-0.37%) |
Mar 18, 2019 | 67.74 | 68.93 | 67.70 | 68.85 | 4,301,644 | +1.33(+1.96%) |
Mar 15, 2019 | 67.37 | 68.44 | 67.19 | 67.53 | 7,127,313 | +0.11(+0.16%) |
Mar 14, 2019 | 66.76 | 67.43 | 66.53 | 67.42 | 4,467,711 | +0.57(+0.85%) |
Mar 13, 2019 | 66.76 | 67.12 | 66.25 | 66.84 | 5,387,217 | +0.29(+0.44%) |
Mar 12, 2019 | 66.18 | 67.53 | 65.69 | 66.55 | 6,311,971 | +0.29(+0.44%) |
Mar 11, 2019 | 63.84 | 66.32 | 63.63 | 66.26 | 5,512,095 | +2.96(+4.68%) |
Mar 08, 2019 | 63.30 | 63.47 | 62.34 | 63.30 | 5,151,864 | -0.67(-1.04%) |
Mar 07, 2019 | 64.63 | 64.84 | 63.77 | 63.96 | 3,963,559 | -0.60(-0.93%) |
Mar 06, 2019 | 64.38 | 65.09 | 64.09 | 64.57 | 4,339,655 | +0.16(+0.25%) |
Mar 05, 2019 | 65.48 | 65.48 | 63.91 | 64.41 | 4,784,751 | -1.10(-1.67%) |
Mar 04, 2019 | 66.40 | 66.41 | 64.22 | 65.50 | 4,647,377 | -0.29(-0.43%) |
Mar 01, 2019 | 65.18 | 65.85 | 65.04 | 65.79 | 3,909,697 | +1.06(+1.63%) |
Feb 28, 2019 | 65.95 | 66.11 | 64.71 | 64.73 | 4,546,353 | -1.21(-1.84%) |
Feb 27, 2019 | 67.07 | 67.15 | 65.81 | 65.95 | 3,789,740 | -1.05(-1.56%) |
Feb 26, 2019 | 67.46 | 68.06 | 66.97 | 67.00 | 2,704,242 | -0.45(-0.67%) |
Feb 25, 2019 | 67.54 | 67.99 | 67.35 | 67.45 | 2,560,513 | -0.27(-0.40%) |
Feb 22, 2019 | 67.58 | 68.32 | 67.11 | 67.72 | 3,978,867 | +0.67(+0.99%) |
Feb 21, 2019 | 67.82 | 68.54 | 66.96 | 67.05 | 4,041,671 | -0.75(-1.11%) |
Feb 20, 2019 | 67.27 | 68.40 | 67.15 | 67.81 | 4,978,528 | +0.51(+0.75%) |
Feb 19, 2019 | 66.75 | 67.45 | 66.52 | 67.30 | 2,559,238 | +0.31(+0.46%) |
Feb 15, 2019 | 66.98 | 67.57 | 66.72 | 66.99 | 4,951,157 | +0.63(+0.94%) |
Feb 14, 2019 | 66.08 | 66.64 | 65.44 | 66.36 | 3,540,094 | +0.12(+0.18%) |
Feb 13, 2019 | 65.49 | 66.46 | 65.48 | 66.24 | 3,432,736 | +0.90(+1.37%) |
Feb 12, 2019 | 66.17 | 66.23 | 65.19 | 65.34 | 3,884,795 | -0.09(-0.13%) |
Feb 11, 2019 | 65.97 | 66.44 | 65.37 | 65.43 | 4,387,523 | -0.63(-0.95%) |
Feb 08, 2019 | 65.58 | 66.28 | 64.48 | 66.06 | 5,255,870 | +0.18(+0.27%) |
Feb 07, 2019 | 67.32 | 68.00 | 65.60 | 65.88 | 3,966,203 | -1.58(-2.34%) |
Feb 06, 2019 | 67.32 | 68.00 | 66.82 | 67.46 | 3,545,047 | -0.03(-0.05%) |
Feb 05, 2019 | 66.52 | 67.61 | 66.26 | 67.49 | 4,910,960 | +0.92(+1.38%) |
Feb 04, 2019 | 66.74 | 67.17 | 65.80 | 66.57 | 5,659,962 | -0.37(-0.55%) |