Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 75.18 | 75.88 | 74.23 | 74.41 | 7,082,782 | -1.00(-1.32%) |
Jan 30, 2020 | 73.53 | 75.50 | 72.80 | 75.40 | 4,355,804 | +1.26(+1.70%) |
Jan 29, 2020 | 73.96 | 74.91 | 72.18 | 74.14 | 5,670,710 | +3.64(+5.17%) |
Jan 28, 2020 | 70.15 | 70.76 | 69.98 | 70.50 | 4,341,946 | +0.63(+0.90%) |
Jan 27, 2020 | 69.87 | 70.49 | 69.61 | 69.87 | 2,700,267 | -0.90(-1.28%) |
Jan 24, 2020 | 70.55 | 70.88 | 70.35 | 70.77 | 1,838,228 | +0.39(+0.55%) |
Jan 23, 2020 | 69.81 | 70.42 | 69.37 | 70.39 | 2,374,928 | +0.16(+0.22%) |
Jan 22, 2020 | 70.62 | 71.16 | 70.22 | 70.23 | 2,350,308 | -0.25(-0.35%) |
Jan 21, 2020 | 70.12 | 70.74 | 69.94 | 70.48 | 2,913,527 | +0.12(+0.17%) |
Jan 17, 2020 | 70.12 | 71.00 | 69.99 | 70.36 | 4,625,231 | +0.79(+1.14%) |
Jan 16, 2020 | 69.91 | 70.05 | 69.10 | 69.57 | 3,449,498 | -0.26(-0.37%) |
Jan 15, 2020 | 68.41 | 70.05 | 68.28 | 69.82 | 4,423,087 | +1.36(+1.98%) |
Jan 14, 2020 | 68.99 | 69.16 | 68.26 | 68.47 | 3,460,824 | -0.62(-0.89%) |
Jan 13, 2020 | 67.96 | 69.10 | 67.96 | 69.09 | 4,116,426 | +1.12(+1.66%) |
Jan 10, 2020 | 68.24 | 68.35 | 67.73 | 67.96 | 3,958,845 | -0.22(-0.32%) |
Jan 09, 2020 | 67.78 | 68.18 | 67.49 | 68.18 | 2,385,127 | +0.69(+1.02%) |
Jan 08, 2020 | 67.24 | 68.20 | 67.20 | 67.49 | 4,417,639 | +0.40(+0.59%) |
Jan 07, 2020 | 67.32 | 67.43 | 66.54 | 67.09 | 5,278,735 | -0.52(-0.76%) |
Jan 06, 2020 | 66.02 | 67.66 | 65.97 | 67.61 | 6,600,082 | +1.21(+1.82%) |
Jan 03, 2020 | 65.69 | 66.82 | 65.48 | 66.40 | 4,651,037 | -0.01(-0.01%) |
Jan 02, 2020 | 66.05 | 66.43 | 65.46 | 66.41 | 3,224,105 | +1.73(+2.68%) |
Dec 31, 2019 | 64.62 | 64.97 | 64.24 | 64.68 | 1,930,051 | +0.06(+0.10%) |
Dec 30, 2019 | 64.53 | 64.64 | 64.21 | 64.62 | 1,453,366 | +0.15(+0.24%) |
Dec 27, 2019 | 64.27 | 64.71 | 64.00 | 64.47 | 1,757,807 | +0.38(+0.59%) |
Dec 26, 2019 | 64.12 | 64.21 | 63.84 | 64.09 | 1,805,177 | -0.13(-0.19%) |
Dec 24, 2019 | 64.21 | 64.35 | 63.99 | 64.22 | 870,845 | +0.16(+0.25%) |
Dec 23, 2019 | 64.21 | 64.25 | 63.59 | 64.06 | 3,169,441 | -0.06(-0.10%) |
Dec 20, 2019 | 64.65 | 65.73 | 63.79 | 64.12 | 6,063,461 | +0.58(+0.91%) |
Dec 19, 2019 | 63.63 | 63.93 | 63.25 | 63.54 | 3,341,224 | -0.17(-0.27%) |
Dec 18, 2019 | 64.56 | 64.75 | 63.64 | 63.71 | 2,915,014 | -0.63(-0.97%) |
Dec 17, 2019 | 63.45 | 64.56 | 63.44 | 64.33 | 5,609,176 | +0.80(+1.27%) |
Dec 16, 2019 | 63.76 | 64.05 | 62.93 | 63.53 | 4,910,845 | -0.96(-1.48%) |
Dec 13, 2019 | 64.75 | 65.59 | 64.00 | 64.48 | 3,681,031 | -0.46(-0.72%) |
Dec 12, 2019 | 63.58 | 65.30 | 63.45 | 64.95 | 4,393,741 | +1.37(+2.15%) |
Dec 11, 2019 | 61.79 | 63.61 | 61.68 | 63.58 | 8,734,176 | -1.51(-2.32%) |
Dec 10, 2019 | 65.64 | 65.91 | 64.99 | 65.09 | 3,383,427 | -0.44(-0.67%) |
Dec 09, 2019 | 65.21 | 65.69 | 64.95 | 65.53 | 3,646,198 | +0.32(+0.49%) |
Dec 06, 2019 | 64.96 | 65.36 | 64.78 | 65.21 | 3,282,262 | +0.48(+0.75%) |
Dec 05, 2019 | 64.36 | 64.80 | 64.10 | 64.73 | 3,917,847 | +0.54(+0.84%) |
Dec 04, 2019 | 63.05 | 64.35 | 62.87 | 64.19 | 3,281,587 | +1.06(+1.68%) |
Dec 03, 2019 | 63.52 | 63.76 | 62.94 | 63.13 | 2,968,874 | -0.89(-1.40%) |
Dec 02, 2019 | 65.41 | 65.41 | 64.01 | 64.02 | 2,890,939 | -1.25(-1.92%) |
Nov 29, 2019 | 65.33 | 65.58 | 65.00 | 65.27 | 1,205,708 | -0.08(-0.12%) |
Nov 27, 2019 | 65.38 | 65.73 | 65.14 | 65.35 | 2,188,473 | +0.18(+0.27%) |
Nov 26, 2019 | 63.80 | 65.28 | 63.60 | 65.17 | 7,402,286 | +1.29(+2.01%) |
Nov 25, 2019 | 63.56 | 64.10 | 63.38 | 63.89 | 3,073,793 | +0.60(+0.95%) |
Nov 22, 2019 | 62.64 | 63.44 | 62.46 | 63.29 | 2,662,228 | +0.66(+1.06%) |
Nov 21, 2019 | 63.28 | 63.28 | 61.77 | 62.63 | 4,119,742 | -0.39(-0.62%) |
Nov 20, 2019 | 63.69 | 63.91 | 62.91 | 63.02 | 3,926,107 | -0.92(-1.44%) |
Nov 19, 2019 | 64.10 | 64.36 | 63.40 | 63.94 | 3,418,712 | +0.29(+0.46%) |
Nov 18, 2019 | 64.04 | 64.75 | 63.06 | 63.64 | 4,451,410 | -1.49(-2.29%) |
Nov 15, 2019 | 65.35 | 65.55 | 64.80 | 65.14 | 3,415,894 | -0.04(-0.07%) |
Nov 14, 2019 | 63.89 | 65.23 | 63.73 | 65.18 | 4,093,291 | +1.14(+1.79%) |
Nov 13, 2019 | 65.19 | 65.57 | 64.04 | 64.04 | 5,375,782 | -2.49(-3.75%) |
Nov 12, 2019 | 65.85 | 66.54 | 65.73 | 66.53 | 4,583,073 | +0.65(+0.99%) |
Nov 11, 2019 | 65.38 | 65.91 | 65.05 | 65.88 | 3,047,129 | +0.05(+0.08%) |
Nov 08, 2019 | 64.67 | 66.15 | 64.67 | 65.82 | 5,816,343 | +0.99(+1.53%) |
Nov 07, 2019 | 63.54 | 65.03 | 63.47 | 64.83 | 9,541,163 | +1.46(+2.30%) |
Nov 06, 2019 | 61.66 | 63.54 | 61.57 | 63.38 | 3,931,966 | +1.81(+2.95%) |
Nov 05, 2019 | 61.64 | 62.23 | 61.53 | 61.56 | 4,599,867 | +0.07(+0.12%) |
Nov 04, 2019 | 62.74 | 62.84 | 61.43 | 61.49 | 3,420,983 | -0.86(-1.38%) |
Nov 01, 2019 | 62.65 | 62.73 | 61.77 | 62.35 | 2,538,333 | +0.07(+0.11%) |
Oct 31, 2019 | 61.80 | 62.32 | 61.61 | 62.28 | 2,686,285 | +0.29(+0.46%) |
Oct 30, 2019 | 62.29 | 62.29 | 61.29 | 61.99 | 3,111,394 | -0.37(-0.59%) |
Oct 29, 2019 | 61.25 | 62.46 | 61.25 | 62.36 | 3,172,253 | +0.87(+1.41%) |
Oct 28, 2019 | 61.99 | 62.21 | 61.37 | 61.49 | 2,477,008 | -0.43(-0.69%) |
Oct 25, 2019 | 62.24 | 62.33 | 61.71 | 61.92 | 2,230,667 | -0.26(-0.42%) |
Oct 24, 2019 | 61.32 | 62.62 | 61.18 | 62.18 | 4,716,420 | +1.06(+1.74%) |
Oct 23, 2019 | 61.49 | 61.88 | 60.71 | 61.12 | 4,347,798 | -0.33(-0.54%) |
Oct 22, 2019 | 62.36 | 62.65 | 61.02 | 61.45 | 4,906,061 | -1.10(-1.76%) |
Oct 21, 2019 | 62.97 | 63.03 | 62.25 | 62.55 | 5,533,885 | -0.18(-0.28%) |
Oct 18, 2019 | 63.74 | 64.01 | 62.71 | 62.72 | 4,333,633 | -1.13(-1.78%) |
Oct 17, 2019 | 65.71 | 65.98 | 63.65 | 63.86 | 6,798,904 | -1.25(-1.92%) |
Oct 16, 2019 | 63.46 | 65.65 | 61.99 | 65.11 | 8,316,654 | -1.88(-2.80%) |
Oct 15, 2019 | 67.79 | 67.88 | 66.76 | 66.99 | 4,320,804 | -0.66(-0.98%) |
Oct 14, 2019 | 67.18 | 67.85 | 67.01 | 67.65 | 1,539,991 | +0.44(+0.65%) |
Oct 11, 2019 | 67.32 | 67.99 | 67.16 | 67.21 | 4,057,976 | +0.41(+0.62%) |
Oct 10, 2019 | 66.94 | 67.66 | 66.74 | 66.80 | 3,297,002 | -0.22(-0.33%) |
Oct 09, 2019 | 67.01 | 67.17 | 66.64 | 67.02 | 2,382,445 | +0.55(+0.82%) |
Oct 08, 2019 | 67.28 | 67.47 | 66.45 | 66.48 | 3,352,262 | -1.22(-1.80%) |
Oct 07, 2019 | 68.57 | 68.61 | 67.61 | 67.69 | 2,388,358 | -1.02(-1.48%) |
Oct 04, 2019 | 67.45 | 68.84 | 67.41 | 68.71 | 2,192,726 | +1.44(+2.14%) |
Oct 03, 2019 | 66.98 | 67.41 | 66.59 | 67.27 | 2,739,708 | +0.36(+0.53%) |
Oct 02, 2019 | 67.44 | 67.75 | 66.52 | 66.91 | 4,110,347 | -0.84(-1.24%) |
Oct 01, 2019 | 69.23 | 69.45 | 67.60 | 67.75 | 3,280,105 | -1.18(-1.71%) |
Sep 30, 2019 | 68.80 | 69.37 | 68.47 | 68.93 | 3,241,802 | +0.13(+0.19%) |
Sep 27, 2019 | 68.97 | 69.12 | 68.19 | 68.80 | 5,204,106 | +0.06(+0.09%) |
Sep 26, 2019 | 68.66 | 68.92 | 68.33 | 68.73 | 5,043,871 | +0.11(+0.16%) |
Sep 25, 2019 | 68.45 | 68.81 | 67.56 | 68.63 | 3,295,093 | +0.31(+0.46%) |
Sep 24, 2019 | 68.42 | 68.99 | 67.77 | 68.32 | 4,973,232 | +0.16(+0.24%) |
Sep 23, 2019 | 67.47 | 68.37 | 67.46 | 68.16 | 3,578,324 | +0.33(+0.49%) |
Sep 20, 2019 | 67.74 | 68.36 | 67.13 | 67.82 | 6,016,824 | +0.21(+0.30%) |
Sep 19, 2019 | 67.02 | 67.99 | 66.85 | 67.62 | 3,926,880 | +0.54(+0.80%) |
Sep 18, 2019 | 66.22 | 67.11 | 65.59 | 67.08 | 4,073,032 | +1.04(+1.57%) |
Sep 17, 2019 | 65.61 | 66.22 | 65.33 | 66.05 | 4,211,428 | +0.55(+0.84%) |
Sep 16, 2019 | 64.85 | 65.88 | 64.52 | 65.50 | 4,223,907 | +0.64(+0.99%) |
Sep 13, 2019 | 65.59 | 65.95 | 63.50 | 64.85 | 14,851,040 | -3.84(-5.59%) |
Sep 12, 2019 | 68.49 | 69.14 | 68.01 | 68.69 | 2,495,554 | +0.62(+0.92%) |
Sep 11, 2019 | 67.89 | 68.23 | 67.47 | 68.07 | 2,239,068 | +0.13(+0.20%) |
Sep 10, 2019 | 68.48 | 68.49 | 67.28 | 67.93 | 3,213,485 | -0.54(-0.79%) |
Sep 09, 2019 | 69.58 | 69.58 | 68.44 | 68.48 | 1,948,023 | -0.58(-0.84%) |
Sep 06, 2019 | 68.47 | 69.48 | 68.30 | 69.06 | 2,812,012 | +0.77(+1.12%) |
Sep 05, 2019 | 68.81 | 69.24 | 68.11 | 68.29 | 4,069,332 | +0.24(+0.35%) |
Sep 04, 2019 | 67.80 | 68.19 | 67.56 | 68.05 | 1,615,655 | +0.57(+0.85%) |
Sep 03, 2019 | 67.02 | 68.00 | 66.84 | 67.48 | 2,268,636 | -0.16(-0.24%) |
Aug 30, 2019 | 68.24 | 68.53 | 67.14 | 67.64 | 2,126,043 | +0.01(+0.01%) |
Aug 29, 2019 | 67.17 | 67.89 | 66.79 | 67.63 | 3,742,108 | +0.83(+1.24%) |
Aug 28, 2019 | 66.65 | 67.14 | 66.28 | 66.80 | 1,816,685 | -0.09(-0.13%) |
Aug 27, 2019 | 68.03 | 68.23 | 66.89 | 66.89 | 2,594,467 | -0.74(-1.10%) |
Aug 26, 2019 | 67.49 | 67.73 | 66.64 | 67.63 | 2,067,517 | +0.57(+0.85%) |
Aug 23, 2019 | 68.67 | 69.57 | 66.63 | 67.06 | 2,520,747 | -1.71(-2.49%) |
Aug 22, 2019 | 69.21 | 69.73 | 68.45 | 68.77 | 2,609,677 | -0.21(-0.30%) |
Aug 21, 2019 | 69.12 | 69.30 | 68.73 | 68.98 | 1,707,813 | +0.51(+0.74%) |
Aug 20, 2019 | 69.38 | 69.38 | 68.40 | 68.47 | 3,165,566 | -1.05(-1.51%) |
Aug 19, 2019 | 70.25 | 70.25 | 69.48 | 69.52 | 1,780,474 | +0.37(+0.54%) |
Aug 16, 2019 | 69.28 | 69.66 | 68.83 | 69.15 | 2,122,681 | +0.40(+0.58%) |
Aug 15, 2019 | 67.66 | 68.95 | 67.05 | 68.74 | 3,314,314 | +1.30(+1.93%) |
Aug 14, 2019 | 69.60 | 70.80 | 67.00 | 67.44 | 6,343,134 | -3.46(-4.88%) |
Aug 13, 2019 | 70.12 | 71.40 | 69.97 | 70.90 | 3,581,244 | +0.39(+0.56%) |
Aug 12, 2019 | 71.65 | 72.11 | 70.06 | 70.51 | 2,208,657 | -1.41(-1.96%) |
Aug 09, 2019 | 71.24 | 72.38 | 71.05 | 71.92 | 2,954,451 | +0.69(+0.96%) |
Aug 08, 2019 | 70.37 | 71.43 | 69.81 | 71.23 | 2,959,734 | +1.21(+1.73%) |
Aug 07, 2019 | 70.24 | 70.68 | 68.90 | 70.02 | 2,653,926 | -0.96(-1.36%) |
Aug 06, 2019 | 69.15 | 71.00 | 68.85 | 70.98 | 2,581,991 | +1.97(+2.86%) |
Aug 05, 2019 | 70.29 | 70.73 | 68.73 | 69.01 | 2,981,549 | -2.16(-3.03%) |
Aug 02, 2019 | 71.50 | 72.01 | 70.90 | 71.17 | 1,847,778 | -0.32(-0.45%) |
Aug 01, 2019 | 72.28 | 72.49 | 71.36 | 71.49 | 2,922,788 | -0.77(-1.06%) |
Jul 31, 2019 | 72.38 | 72.96 | 71.81 | 72.26 | 2,749,989 | +0.24(+0.33%) |
Jul 30, 2019 | 72.20 | 72.63 | 71.91 | 72.02 | 1,476,644 | -0.44(-0.60%) |
Jul 29, 2019 | 73.04 | 73.53 | 72.11 | 72.46 | 2,258,632 | -0.45(-0.61%) |
Jul 26, 2019 | 72.38 | 72.94 | 72.02 | 72.90 | 1,426,738 | +0.46(+0.64%) |
Jul 25, 2019 | 70.95 | 72.89 | 70.85 | 72.44 | 2,186,657 | +0.14(+0.20%) |
Jul 24, 2019 | 71.88 | 72.37 | 70.96 | 72.30 | 2,496,777 | +0.41(+0.57%) |
Jul 23, 2019 | 72.08 | 72.22 | 71.06 | 71.88 | 3,235,596 | -0.41(-0.57%) |
Jul 22, 2019 | 71.41 | 72.88 | 71.34 | 72.30 | 3,404,121 | +0.93(+1.30%) |
Jul 19, 2019 | 72.52 | 72.59 | 71.34 | 71.37 | 3,504,593 | -1.08(-1.49%) |
Jul 18, 2019 | 71.43 | 72.45 | 71.26 | 72.45 | 3,813,594 | +0.88(+1.23%) |
Jul 17, 2019 | 73.17 | 73.37 | 71.26 | 71.56 | 7,333,870 | -3.50(-4.66%) |
Jul 16, 2019 | 75.15 | 75.31 | 74.67 | 75.06 | 3,646,922 | +0.13(+0.18%) |
Jul 15, 2019 | 75.39 | 75.81 | 74.77 | 74.93 | 2,419,387 | -0.37(-0.50%) |
Jul 12, 2019 | 75.05 | 75.32 | 74.30 | 75.30 | 1,589,461 | +0.57(+0.76%) |
Jul 11, 2019 | 74.44 | 74.83 | 73.75 | 74.73 | 1,745,190 | +0.29(+0.38%) |
Jul 10, 2019 | 74.62 | 75.03 | 73.88 | 74.45 | 2,618,959 | -0.04(-0.06%) |
Jul 09, 2019 | 74.36 | 74.87 | 73.94 | 74.49 | 2,199,128 | -0.12(-0.17%) |
Jul 08, 2019 | 74.81 | 75.09 | 74.47 | 74.62 | 2,261,283 | -0.33(-0.44%) |
Jul 05, 2019 | 74.62 | 75.13 | 74.30 | 74.95 | 2,102,061 | +0.30(+0.41%) |
Jul 03, 2019 | 73.95 | 74.88 | 73.85 | 74.64 | 1,880,838 | +0.99(+1.34%) |
Jul 02, 2019 | 72.81 | 74.19 | 72.81 | 73.65 | 2,831,983 | +0.79(+1.09%) |
Jul 01, 2019 | 72.14 | 72.89 | 71.37 | 72.86 | 2,837,360 | +1.62(+2.28%) |
Jun 28, 2019 | 71.41 | 71.73 | 70.86 | 71.24 | 8,751,454 | +0.21(+0.30%) |
Jun 27, 2019 | 70.47 | 71.16 | 70.15 | 71.02 | 3,123,241 | +0.98(+1.40%) |
Jun 26, 2019 | 71.21 | 71.66 | 69.96 | 70.04 | 3,995,654 | -0.86(-1.22%) |
Jun 25, 2019 | 71.64 | 71.81 | 70.83 | 70.91 | 3,383,466 | -0.71(-1.00%) |
Jun 24, 2019 | 71.79 | 72.18 | 71.57 | 71.62 | 2,543,544 | +0.21(+0.30%) |
Jun 21, 2019 | 73.08 | 73.44 | 71.41 | 71.41 | 5,774,909 | -1.56(-2.14%) |
Jun 20, 2019 | 73.13 | 73.41 | 72.45 | 72.97 | 3,027,208 | +0.12(+0.16%) |
Jun 19, 2019 | 72.53 | 73.06 | 72.27 | 72.85 | 1,903,210 | +0.37(+0.50%) |
Jun 18, 2019 | 72.87 | 72.93 | 72.30 | 72.48 | 1,942,027 | -0.12(-0.16%) |
Jun 17, 2019 | 73.29 | 73.38 | 72.49 | 72.60 | 2,336,803 | -0.45(-0.61%) |
Jun 14, 2019 | 72.58 | 73.23 | 72.24 | 73.05 | 2,234,877 | +0.29(+0.39%) |
Jun 13, 2019 | 72.48 | 73.08 | 72.20 | 72.76 | 2,021,646 | +0.45(+0.63%) |
Jun 12, 2019 | 73.96 | 73.97 | 71.99 | 72.31 | 3,270,410 | -1.28(-1.74%) |
Jun 11, 2019 | 74.20 | 74.47 | 73.36 | 73.59 | 2,383,422 | -0.02(-0.02%) |
Jun 10, 2019 | 74.36 | 74.51 | 73.40 | 73.61 | 2,369,262 | -0.53(-0.71%) |
Jun 07, 2019 | 74.28 | 75.13 | 74.01 | 74.13 | 2,311,063 | +0.03(+0.04%) |
Jun 06, 2019 | 74.28 | 74.43 | 73.65 | 74.11 | 2,920,496 | -0.17(-0.23%) |
Jun 05, 2019 | 72.97 | 74.49 | 72.92 | 74.28 | 4,400,980 | +1.35(+1.86%) |
Jun 04, 2019 | 71.83 | 72.95 | 71.52 | 72.92 | 4,553,540 | +1.77(+2.49%) |
Jun 03, 2019 | 70.66 | 71.35 | 70.27 | 71.15 | 3,133,506 | +0.49(+0.69%) |
May 31, 2019 | 70.90 | 71.35 | 70.36 | 70.66 | 2,519,650 | -0.77(-1.07%) |
May 30, 2019 | 71.42 | 71.67 | 71.11 | 71.42 | 1,820,944 | +0.18(+0.25%) |
May 29, 2019 | 70.58 | 71.30 | 69.86 | 71.25 | 2,932,653 | +0.40(+0.57%) |
May 28, 2019 | 71.59 | 72.19 | 70.61 | 70.84 | 3,847,934 | -0.65(-0.91%) |
May 24, 2019 | 71.40 | 71.86 | 71.17 | 71.49 | 4,859,438 | +0.45(+0.64%) |
May 23, 2019 | 71.28 | 71.37 | 70.65 | 71.04 | 3,112,333 | -0.66(-0.92%) |
May 22, 2019 | 71.35 | 71.77 | 71.07 | 71.70 | 2,768,873 | +0.34(+0.47%) |
May 21, 2019 | 70.10 | 71.61 | 70.10 | 71.36 | 4,311,157 | +1.58(+2.26%) |
May 20, 2019 | 69.20 | 69.80 | 68.87 | 69.78 | 2,511,316 | +0.52(+0.75%) |
May 17, 2019 | 68.87 | 69.93 | 68.65 | 69.27 | 2,464,782 | -0.12(-0.17%) |
May 16, 2019 | 69.17 | 69.92 | 68.95 | 69.38 | 3,111,322 | +0.31(+0.45%) |
May 15, 2019 | 66.11 | 69.32 | 65.80 | 69.07 | 5,965,955 | +3.44(+5.24%) |
May 14, 2019 | 64.70 | 66.46 | 64.70 | 65.63 | 3,300,425 | +0.98(+1.52%) |
May 13, 2019 | 64.42 | 64.73 | 63.82 | 64.65 | 3,570,980 | -0.79(-1.21%) |
May 10, 2019 | 64.61 | 65.59 | 64.02 | 65.44 | 2,077,567 | +0.52(+0.80%) |
May 09, 2019 | 65.13 | 65.27 | 64.69 | 64.93 | 2,710,355 | -0.60(-0.91%) |
May 08, 2019 | 64.65 | 65.81 | 64.49 | 65.52 | 4,455,940 | +0.65(+1.00%) |
May 07, 2019 | 65.74 | 66.04 | 64.73 | 64.87 | 4,113,282 | -1.29(-1.95%) |
May 06, 2019 | 65.44 | 66.43 | 65.42 | 66.17 | 4,951,712 | -0.17(-0.26%) |
May 03, 2019 | 67.65 | 67.73 | 65.90 | 66.33 | 4,506,108 | -1.01(-1.50%) |
May 02, 2019 | 68.76 | 68.79 | 67.03 | 67.34 | 4,378,642 | -1.20(-1.76%) |
May 01, 2019 | 69.61 | 70.04 | 68.44 | 68.54 | 3,709,422 | -1.11(-1.59%) |
Apr 30, 2019 | 68.79 | 69.70 | 68.48 | 69.65 | 2,882,140 | +0.93(+1.35%) |
Apr 29, 2019 | 68.13 | 68.90 | 68.09 | 68.72 | 2,449,371 | +0.82(+1.21%) |
Apr 26, 2019 | 67.49 | 67.91 | 67.29 | 67.90 | 2,010,132 | +0.53(+0.78%) |
Apr 25, 2019 | 66.84 | 67.60 | 66.45 | 67.38 | 2,479,293 | +0.47(+0.71%) |
Apr 24, 2019 | 67.44 | 67.56 | 66.82 | 66.91 | 2,162,976 | -0.55(-0.82%) |
Apr 23, 2019 | 66.53 | 67.58 | 66.27 | 67.46 | 2,968,028 | +1.01(+1.52%) |
Apr 22, 2019 | 66.51 | 66.69 | 66.18 | 66.45 | 2,167,084 | -0.39(-0.59%) |
Apr 18, 2019 | 67.89 | 68.15 | 66.77 | 66.84 | 3,430,072 | -1.03(-1.52%) |
Apr 17, 2019 | 68.85 | 68.93 | 67.68 | 67.88 | 3,665,867 | -0.98(-1.42%) |
Apr 16, 2019 | 66.17 | 68.89 | 66.15 | 68.86 | 7,164,190 | +4.46(+6.92%) |
Apr 15, 2019 | 64.70 | 65.05 | 64.28 | 64.40 | 3,062,541 | -0.31(-0.48%) |
Apr 12, 2019 | 64.28 | 64.74 | 64.13 | 64.71 | 2,340,797 | +0.75(+1.17%) |
Apr 11, 2019 | 64.46 | 64.60 | 63.68 | 63.96 | 2,981,540 | -0.27(-0.42%) |
Apr 10, 2019 | 63.96 | 64.30 | 63.63 | 64.23 | 1,926,484 | +0.48(+0.75%) |
Apr 09, 2019 | 63.84 | 64.14 | 63.62 | 63.75 | 2,174,456 | -0.43(-0.67%) |
Apr 08, 2019 | 64.52 | 64.65 | 63.68 | 64.18 | 2,491,994 | -0.61(-0.95%) |
Apr 05, 2019 | 64.77 | 65.11 | 64.51 | 64.79 | 1,929,345 | +0.15(+0.23%) |
Apr 04, 2019 | 65.16 | 65.17 | 64.57 | 64.64 | 1,631,370 | -0.36(-0.55%) |
Apr 03, 2019 | 64.95 | 65.09 | 64.07 | 65.00 | 3,131,864 | +0.30(+0.47%) |
Apr 02, 2019 | 64.77 | 64.90 | 64.41 | 64.70 | 1,728,014 | -0.06(-0.10%) |
Apr 01, 2019 | 64.66 | 65.02 | 64.43 | 64.76 | 2,789,951 | +0.60(+0.93%) |
Mar 29, 2019 | 64.86 | 64.89 | 64.09 | 64.16 | 4,944,077 | -0.29(-0.46%) |
Mar 28, 2019 | 64.82 | 65.02 | 63.82 | 64.45 | 2,045,742 | -0.26(-0.40%) |
Mar 27, 2019 | 65.02 | 65.31 | 64.38 | 64.71 | 3,333,874 | -0.42(-0.64%) |
Mar 26, 2019 | 65.07 | 65.15 | 64.53 | 65.13 | 2,589,759 | +0.41(+0.63%) |
Mar 25, 2019 | 64.79 | 65.06 | 64.53 | 64.72 | 2,192,050 | -0.05(-0.08%) |
Mar 22, 2019 | 64.71 | 65.34 | 64.64 | 64.78 | 2,895,009 | -0.31(-0.48%) |
Mar 21, 2019 | 63.78 | 65.24 | 63.70 | 65.09 | 2,349,093 | +1.00(+1.56%) |
Mar 20, 2019 | 64.46 | 64.77 | 63.98 | 64.09 | 2,944,345 | -0.35(-0.54%) |
Mar 19, 2019 | 65.31 | 65.37 | 64.27 | 64.44 | 3,799,562 | -0.59(-0.90%) |
Mar 18, 2019 | 65.46 | 65.59 | 64.89 | 65.02 | 4,163,054 | -0.49(-0.75%) |
Mar 15, 2019 | 64.64 | 65.56 | 64.54 | 65.51 | 9,262,098 | +0.67(+1.03%) |
Mar 14, 2019 | 64.36 | 64.98 | 64.04 | 64.85 | 2,622,885 | +0.48(+0.75%) |
Mar 13, 2019 | 65.18 | 65.24 | 64.28 | 64.37 | 4,303,496 | -1.12(-1.71%) |
Mar 12, 2019 | 64.97 | 65.62 | 64.91 | 65.49 | 3,852,002 | +0.65(+1.00%) |
Mar 11, 2019 | 64.52 | 64.90 | 64.34 | 64.84 | 2,136,738 | +0.52(+0.80%) |
Mar 08, 2019 | 63.83 | 64.46 | 63.81 | 64.32 | 2,737,596 | +0.04(+0.07%) |
Mar 07, 2019 | 64.01 | 64.57 | 63.63 | 64.28 | 3,425,105 | +0.28(+0.43%) |
Mar 06, 2019 | 64.60 | 64.81 | 63.93 | 64.00 | 2,488,721 | -0.53(-0.81%) |
Mar 05, 2019 | 64.77 | 64.95 | 64.43 | 64.53 | 1,935,885 | -0.19(-0.29%) |
Mar 04, 2019 | 65.04 | 65.59 | 64.13 | 64.71 | 2,808,490 | -0.28(-0.42%) |
Mar 01, 2019 | 65.36 | 65.66 | 64.69 | 64.99 | 3,668,705 | +0.11(+0.16%) |
Feb 28, 2019 | 64.79 | 65.34 | 64.60 | 64.88 | 3,788,599 | +0.17(+0.26%) |
Feb 27, 2019 | 64.22 | 64.95 | 64.14 | 64.71 | 2,807,812 | +0.35(+0.54%) |
Feb 26, 2019 | 64.45 | 64.93 | 64.23 | 64.37 | 3,029,089 | -0.36(-0.56%) |
Feb 25, 2019 | 64.55 | 64.91 | 64.17 | 64.73 | 2,987,674 | +0.41(+0.64%) |
Feb 22, 2019 | 64.29 | 64.53 | 64.05 | 64.32 | 3,089,725 | +0.14(+0.22%) |
Feb 21, 2019 | 64.51 | 64.70 | 63.93 | 64.18 | 3,658,120 | -0.33(-0.51%) |
Feb 20, 2019 | 64.13 | 64.51 | 63.80 | 64.51 | 4,287,310 | +0.60(+0.93%) |
Feb 19, 2019 | 63.39 | 64.13 | 63.34 | 63.91 | 3,908,109 | +0.49(+0.77%) |
Feb 15, 2019 | 63.55 | 63.88 | 63.24 | 63.42 | 5,381,486 | +0.49(+0.78%) |
Feb 14, 2019 | 62.58 | 63.26 | 62.13 | 62.93 | 6,698,533 | -0.08(-0.13%) |
Feb 13, 2019 | 62.30 | 63.19 | 62.02 | 63.01 | 5,067,379 | +1.34(+2.16%) |
Feb 12, 2019 | 61.91 | 62.32 | 61.63 | 61.68 | 5,351,225 | +0.12(+0.20%) |
Feb 11, 2019 | 60.93 | 61.61 | 60.54 | 61.55 | 4,338,831 | +0.71(+1.17%) |
Feb 08, 2019 | 59.90 | 60.85 | 59.82 | 60.84 | 2,880,964 | +0.57(+0.95%) |
Feb 07, 2019 | 59.84 | 60.41 | 59.61 | 60.27 | 3,436,532 | +0.13(+0.22%) |
Feb 06, 2019 | 59.18 | 60.22 | 58.95 | 60.14 | 3,554,215 | +0.93(+1.56%) |
Feb 05, 2019 | 58.89 | 59.41 | 58.72 | 59.21 | 3,522,174 | +0.45(+0.76%) |
Feb 04, 2019 | 58.38 | 58.78 | 57.99 | 58.77 | 2,857,084 | +0.20(+0.35%) |