Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 69.35 | 69.38 | 68.42 | 68.62 | 702,408 | -1.43(-2.05%) |
Jan 30, 2020 | 69.19 | 70.07 | 69.08 | 70.05 | 500,078 | +0.09(+0.13%) |
Jan 29, 2020 | 70.81 | 71.42 | 69.84 | 69.96 | 862,611 | -0.10(-0.14%) |
Jan 28, 2020 | 69.12 | 70.74 | 68.57 | 70.06 | 2,052,462 | +3.56(+5.35%) |
Jan 27, 2020 | 67.48 | 67.55 | 66.36 | 66.51 | 1,222,170 | -2.76(-3.98%) |
Jan 24, 2020 | 70.40 | 70.56 | 68.61 | 69.27 | 634,177 | -2.05(-2.88%) |
Jan 23, 2020 | 71.08 | 71.42 | 69.66 | 71.32 | 432,125 | -0.13(-0.18%) |
Jan 22, 2020 | 70.80 | 72.24 | 70.80 | 71.44 | 608,631 | +0.05(+0.08%) |
Jan 21, 2020 | 71.90 | 72.13 | 70.64 | 71.39 | 1,210,441 | -1.36(-1.87%) |
Jan 17, 2020 | 72.79 | 73.22 | 72.53 | 72.75 | 912,461 | -0.40(-0.55%) |
Jan 16, 2020 | 71.28 | 73.18 | 71.18 | 73.15 | 707,670 | +1.75(+2.45%) |
Jan 15, 2020 | 71.05 | 71.91 | 71.05 | 71.41 | 704,487 | +0.27(+0.38%) |
Jan 14, 2020 | 70.27 | 71.87 | 70.27 | 71.14 | 1,760,733 | +0.98(+1.40%) |
Jan 13, 2020 | 70.25 | 70.96 | 69.93 | 70.15 | 1,211,575 | -0.85(-1.20%) |
Jan 10, 2020 | 71.81 | 72.08 | 70.93 | 71.00 | 959,251 | -1.50(-2.07%) |
Jan 09, 2020 | 73.62 | 73.76 | 72.35 | 72.51 | 469,217 | -0.99(-1.35%) |
Jan 08, 2020 | 72.88 | 73.98 | 72.52 | 73.50 | 478,843 | +0.08(+0.11%) |
Jan 07, 2020 | 73.26 | 73.73 | 73.01 | 73.42 | 361,544 | -0.05(-0.07%) |
Jan 06, 2020 | 73.58 | 74.04 | 72.56 | 73.47 | 276,513 | -1.16(-1.55%) |
Jan 03, 2020 | 75.04 | 75.37 | 74.48 | 74.63 | 313,682 | -2.16(-2.81%) |
Jan 02, 2020 | 76.67 | 76.79 | 76.10 | 76.79 | 367,379 | +1.20(+1.59%) |
Dec 31, 2019 | 75.52 | 76.26 | 75.52 | 75.59 | 185,708 | -0.23(-0.31%) |
Dec 30, 2019 | 76.58 | 76.58 | 75.71 | 75.82 | 226,841 | -0.94(-1.22%) |
Dec 27, 2019 | 77.00 | 77.21 | 76.62 | 76.76 | 301,510 | +0.25(+0.33%) |
Dec 26, 2019 | 76.87 | 77.00 | 76.13 | 76.51 | 93,155 | +0.14(+0.19%) |
Dec 24, 2019 | 76.84 | 76.87 | 76.22 | 76.37 | 77,834 | -0.30(-0.39%) |
Dec 23, 2019 | 76.46 | 76.82 | 76.24 | 76.66 | 273,987 | -0.32(-0.42%) |
Dec 20, 2019 | 77.23 | 77.37 | 76.82 | 76.99 | 496,599 | -0.44(-0.57%) |
Dec 19, 2019 | 77.08 | 77.86 | 76.79 | 77.42 | 369,048 | -0.30(-0.38%) |
Dec 18, 2019 | 77.02 | 77.92 | 76.87 | 77.72 | 406,233 | +0.71(+0.92%) |
Dec 17, 2019 | 76.68 | 77.09 | 76.43 | 77.01 | 367,393 | +0.43(+0.56%) |
Dec 16, 2019 | 76.56 | 77.11 | 76.49 | 76.58 | 640,353 | +0.81(+1.06%) |
Dec 13, 2019 | 76.76 | 77.21 | 75.54 | 75.78 | 282,415 | -1.04(-1.35%) |
Dec 12, 2019 | 75.19 | 76.87 | 74.88 | 76.82 | 363,718 | +2.29(+3.08%) |
Dec 11, 2019 | 74.50 | 74.92 | 74.18 | 74.52 | 269,641 | +0.76(+1.03%) |
Dec 10, 2019 | 73.22 | 73.81 | 72.86 | 73.76 | 283,550 | +0.45(+0.61%) |
Dec 09, 2019 | 73.82 | 73.90 | 73.25 | 73.31 | 274,974 | -1.02(-1.37%) |
Dec 06, 2019 | 74.89 | 75.31 | 74.12 | 74.33 | 344,392 | +0.82(+1.12%) |
Dec 05, 2019 | 73.07 | 73.51 | 72.75 | 73.51 | 786,507 | +0.85(+1.17%) |
Dec 04, 2019 | 72.96 | 73.58 | 72.62 | 72.66 | 361,197 | +0.25(+0.35%) |
Dec 03, 2019 | 73.20 | 73.20 | 71.93 | 72.41 | 402,742 | -1.16(-1.57%) |
Dec 02, 2019 | 73.85 | 74.44 | 73.36 | 73.56 | 295,762 | +0.38(+0.53%) |
Nov 29, 2019 | 73.75 | 73.78 | 72.94 | 73.18 | 243,777 | -1.07(-1.44%) |
Nov 27, 2019 | 74.11 | 74.65 | 73.83 | 74.25 | 282,191 | +0.04(+0.06%) |
Nov 26, 2019 | 73.95 | 74.74 | 73.67 | 74.20 | 387,479 | +0.08(+0.11%) |
Nov 25, 2019 | 73.65 | 74.20 | 73.34 | 74.12 | 418,290 | +0.74(+1.01%) |
Nov 22, 2019 | 72.52 | 73.44 | 72.24 | 73.38 | 403,242 | +2.26(+3.17%) |
Nov 21, 2019 | 71.74 | 71.80 | 70.64 | 71.12 | 584,820 | +0.80(+1.13%) |
Nov 20, 2019 | 71.42 | 71.63 | 70.32 | 70.32 | 483,310 | -1.45(-2.02%) |
Nov 19, 2019 | 72.96 | 73.43 | 71.66 | 71.77 | 631,284 | -1.30(-1.78%) |
Nov 18, 2019 | 73.07 | 73.26 | 72.49 | 73.07 | 447,789 | -1.00(-1.34%) |
Nov 15, 2019 | 74.25 | 74.59 | 73.82 | 74.07 | 280,735 | +0.48(+0.65%) |
Nov 14, 2019 | 73.23 | 73.91 | 73.06 | 73.59 | 256,022 | +0.09(+0.12%) |
Nov 13, 2019 | 74.07 | 74.51 | 73.40 | 73.50 | 429,350 | -1.21(-1.62%) |
Nov 12, 2019 | 75.36 | 75.54 | 74.46 | 74.71 | 376,925 | -0.77(-1.02%) |
Nov 11, 2019 | 76.24 | 76.35 | 75.19 | 75.48 | 413,540 | -1.23(-1.60%) |
Nov 08, 2019 | 76.16 | 76.75 | 75.45 | 76.71 | 209,960 | +0.32(+0.42%) |
Nov 07, 2019 | 75.92 | 76.67 | 75.92 | 76.39 | 342,153 | +1.39(+1.85%) |
Nov 06, 2019 | 75.45 | 75.62 | 74.74 | 75.00 | 430,159 | -0.14(-0.19%) |
Nov 05, 2019 | 74.19 | 75.36 | 74.13 | 75.14 | 625,103 | +1.62(+2.20%) |
Nov 04, 2019 | 72.02 | 73.59 | 72.00 | 73.53 | 367,416 | +2.94(+4.17%) |
Nov 01, 2019 | 69.93 | 70.67 | 69.43 | 70.58 | 407,319 | +1.40(+2.03%) |
Oct 31, 2019 | 69.05 | 69.62 | 68.45 | 69.18 | 491,356 | -0.22(-0.32%) |
Oct 30, 2019 | 69.48 | 69.70 | 68.71 | 69.40 | 682,800 | -1.44(-2.03%) |
Oct 29, 2019 | 70.89 | 71.06 | 70.21 | 70.84 | 680,268 | -1.57(-2.17%) |
Oct 28, 2019 | 71.97 | 73.31 | 71.97 | 72.41 | 775,372 | -0.52(-0.72%) |
Oct 25, 2019 | 73.20 | 74.09 | 72.28 | 72.94 | 901,616 | -0.26(-0.35%) |
Oct 24, 2019 | 74.36 | 74.61 | 72.97 | 73.20 | 675,073 | -0.70(-0.95%) |
Oct 23, 2019 | 73.15 | 73.93 | 72.34 | 73.90 | 1,014,940 | +1.34(+1.85%) |
Oct 22, 2019 | 71.99 | 72.99 | 71.63 | 72.56 | 715,577 | +0.18(+0.25%) |
Oct 21, 2019 | 72.81 | 73.09 | 71.79 | 72.38 | 582,326 | +0.97(+1.36%) |
Oct 18, 2019 | 70.76 | 72.31 | 70.58 | 71.41 | 829,603 | +0.54(+0.77%) |
Oct 17, 2019 | 71.71 | 71.81 | 70.42 | 70.87 | 769,871 | -0.77(-1.08%) |
Oct 16, 2019 | 71.17 | 71.88 | 71.04 | 71.64 | 480,552 | +0.62(+0.88%) |
Oct 15, 2019 | 69.93 | 71.10 | 69.56 | 71.02 | 1,065,689 | +0.95(+1.36%) |
Oct 14, 2019 | 69.93 | 70.31 | 69.33 | 70.07 | 314,115 | -0.34(-0.48%) |
Oct 11, 2019 | 69.31 | 70.97 | 69.31 | 70.41 | 522,313 | +2.56(+3.77%) |
Oct 10, 2019 | 67.80 | 68.40 | 67.49 | 67.85 | 356,842 | +0.75(+1.11%) |
Oct 09, 2019 | 66.77 | 67.43 | 66.14 | 67.10 | 433,563 | +0.89(+1.34%) |
Oct 08, 2019 | 66.88 | 67.07 | 66.08 | 66.21 | 590,239 | -1.78(-2.61%) |
Oct 07, 2019 | 67.39 | 68.33 | 67.09 | 67.99 | 710,108 | -0.27(-0.39%) |
Oct 04, 2019 | 67.30 | 68.47 | 67.30 | 68.26 | 976,328 | +1.19(+1.78%) |
Oct 03, 2019 | 66.31 | 67.23 | 65.91 | 67.06 | 523,474 | +0.43(+0.64%) |
Oct 02, 2019 | 66.18 | 67.05 | 65.80 | 66.64 | 702,621 | -0.96(-1.42%) |
Oct 01, 2019 | 68.57 | 68.73 | 67.19 | 67.60 | 918,489 | -2.51(-3.57%) |
Sep 30, 2019 | 69.16 | 70.37 | 68.85 | 70.10 | 969,981 | +0.85(+1.23%) |
Sep 27, 2019 | 68.90 | 69.27 | 68.43 | 69.25 | 839,392 | -0.51(-0.73%) |
Sep 26, 2019 | 69.32 | 69.93 | 68.79 | 69.76 | 460,500 | +0.64(+0.93%) |
Sep 25, 2019 | 68.26 | 69.53 | 67.50 | 69.12 | 531,757 | +0.64(+0.93%) |
Sep 24, 2019 | 68.76 | 68.87 | 67.90 | 68.48 | 853,242 | +0.36(+0.53%) |
Sep 23, 2019 | 66.58 | 68.46 | 66.41 | 68.11 | 1,201,464 | -1.43(-2.06%) |
Sep 20, 2019 | 69.77 | 70.02 | 68.93 | 69.54 | 1,359,006 | -0.92(-1.30%) |
Sep 19, 2019 | 69.80 | 70.86 | 69.67 | 70.46 | 755,844 | +0.26(+0.37%) |
Sep 18, 2019 | 69.89 | 70.37 | 69.30 | 70.20 | 593,672 | +0.02(+0.03%) |
Sep 17, 2019 | 69.05 | 70.19 | 68.35 | 70.18 | 642,554 | -0.39(-0.55%) |
Sep 16, 2019 | 70.46 | 70.92 | 70.05 | 70.57 | 350,829 | -0.24(-0.34%) |
Sep 13, 2019 | 71.29 | 72.06 | 70.56 | 70.81 | 575,760 | +0.27(+0.38%) |
Sep 12, 2019 | 69.27 | 70.84 | 68.65 | 70.55 | 509,425 | +0.67(+0.95%) |
Sep 11, 2019 | 70.04 | 70.26 | 68.28 | 69.88 | 789,455 | -0.52(-0.73%) |
Sep 10, 2019 | 68.95 | 70.44 | 68.57 | 70.40 | 785,870 | +0.99(+1.42%) |
Sep 09, 2019 | 68.15 | 69.67 | 67.83 | 69.41 | 725,280 | +3.00(+4.52%) |
Sep 06, 2019 | 66.01 | 66.86 | 65.62 | 66.41 | 612,779 | +0.49(+0.74%) |
Sep 05, 2019 | 64.57 | 66.40 | 64.13 | 65.92 | 1,215,120 | +4.19(+6.80%) |
Sep 04, 2019 | 61.31 | 62.33 | 61.03 | 61.72 | 575,427 | +1.88(+3.15%) |
Sep 03, 2019 | 59.98 | 60.15 | 59.10 | 59.84 | 426,942 | -0.95(-1.56%) |
Aug 30, 2019 | 61.20 | 61.69 | 60.18 | 60.79 | 479,331 | +0.39(+0.65%) |
Aug 29, 2019 | 59.69 | 60.62 | 59.67 | 60.40 | 485,243 | +1.41(+2.40%) |
Aug 28, 2019 | 57.10 | 59.31 | 56.78 | 58.99 | 456,972 | +1.59(+2.77%) |
Aug 27, 2019 | 58.09 | 58.70 | 57.24 | 57.39 | 477,469 | +0.31(+0.54%) |
Aug 26, 2019 | 57.46 | 57.77 | 56.48 | 57.08 | 405,172 | +0.68(+1.20%) |
Aug 23, 2019 | 57.71 | 58.32 | 56.21 | 56.41 | 389,428 | -1.94(-3.32%) |
Aug 22, 2019 | 58.26 | 59.01 | 58.15 | 58.35 | 331,474 | -0.75(-1.26%) |
Aug 21, 2019 | 59.01 | 59.31 | 58.55 | 59.09 | 597,297 | +1.86(+3.25%) |
Aug 20, 2019 | 57.55 | 57.70 | 57.03 | 57.23 | 372,432 | -1.04(-1.78%) |
Aug 19, 2019 | 58.68 | 58.92 | 58.03 | 58.27 | 453,855 | +0.32(+0.55%) |
Aug 16, 2019 | 56.37 | 58.28 | 56.36 | 57.96 | 512,827 | +2.23(+4.00%) |
Aug 15, 2019 | 57.14 | 57.17 | 55.19 | 55.73 | 599,148 | -1.51(-2.65%) |
Aug 14, 2019 | 58.34 | 58.34 | 56.76 | 57.24 | 622,241 | -2.61(-4.37%) |
Aug 13, 2019 | 59.15 | 61.13 | 58.88 | 59.86 | 489,432 | +0.85(+1.43%) |
Aug 12, 2019 | 59.70 | 59.82 | 58.94 | 59.01 | 304,156 | -1.12(-1.86%) |
Aug 09, 2019 | 60.77 | 60.89 | 59.73 | 60.13 | 402,765 | -1.22(-1.98%) |
Aug 08, 2019 | 60.84 | 61.68 | 60.77 | 61.35 | 403,729 | +0.95(+1.57%) |
Aug 07, 2019 | 60.24 | 60.61 | 59.12 | 60.40 | 498,093 | +0.25(+0.41%) |
Aug 06, 2019 | 59.97 | 60.43 | 59.37 | 60.15 | 368,422 | +0.72(+1.21%) |
Aug 05, 2019 | 59.74 | 59.87 | 58.52 | 59.43 | 865,004 | -1.74(-2.85%) |
Aug 02, 2019 | 61.10 | 61.45 | 60.22 | 61.17 | 460,692 | -0.34(-0.56%) |
Aug 01, 2019 | 63.73 | 64.04 | 61.00 | 61.51 | 619,245 | -2.01(-3.16%) |
Jul 31, 2019 | 64.42 | 64.71 | 62.93 | 63.52 | 886,695 | -0.39(-0.61%) |
Jul 30, 2019 | 64.06 | 64.24 | 63.54 | 63.91 | 530,493 | -1.48(-2.26%) |
Jul 29, 2019 | 64.86 | 65.79 | 64.27 | 65.39 | 711,007 | +0.00(+0.00%) |
Jul 26, 2019 | 65.91 | 66.06 | 65.16 | 65.39 | 406,627 | -0.26(-0.40%) |
Jul 25, 2019 | 65.92 | 66.22 | 65.36 | 65.65 | 803,529 | -2.17(-3.19%) |
Jul 24, 2019 | 66.19 | 67.89 | 65.69 | 67.82 | 851,421 | +2.26(+3.45%) |
Jul 23, 2019 | 64.98 | 65.65 | 64.49 | 65.56 | 1,100,613 | +2.10(+3.32%) |
Jul 22, 2019 | 64.23 | 64.74 | 63.04 | 63.45 | 767,789 | +0.16(+0.25%) |
Jul 19, 2019 | 63.57 | 65.63 | 63.26 | 63.29 | 1,814,716 | +1.87(+3.04%) |
Jul 18, 2019 | 60.99 | 61.73 | 60.76 | 61.43 | 870,897 | -0.05(-0.09%) |
Jul 17, 2019 | 61.91 | 62.07 | 60.73 | 61.48 | 805,608 | -0.15(-0.24%) |
Jul 16, 2019 | 58.33 | 62.17 | 57.99 | 61.63 | 1,474,702 | +1.21(+2.00%) |
Jul 15, 2019 | 60.67 | 60.71 | 59.38 | 60.42 | 671,662 | +0.51(+0.85%) |
Jul 12, 2019 | 58.98 | 60.19 | 58.87 | 59.91 | 540,655 | +1.66(+2.86%) |
Jul 11, 2019 | 57.86 | 58.38 | 57.59 | 58.25 | 429,787 | -0.41(-0.69%) |
Jul 10, 2019 | 58.57 | 58.96 | 57.84 | 58.65 | 484,795 | +0.48(+0.82%) |
Jul 09, 2019 | 57.60 | 58.43 | 57.53 | 58.18 | 431,464 | -0.25(-0.42%) |
Jul 08, 2019 | 59.35 | 59.63 | 58.07 | 58.42 | 629,870 | -1.22(-2.05%) |
Jul 05, 2019 | 59.30 | 59.89 | 58.89 | 59.65 | 255,789 | +0.07(+0.12%) |
Jul 03, 2019 | 60.57 | 60.88 | 59.38 | 59.58 | 366,078 | +0.05(+0.09%) |
Jul 02, 2019 | 60.92 | 61.07 | 59.42 | 59.52 | 549,212 | -1.53(-2.51%) |
Jul 01, 2019 | 62.62 | 63.05 | 60.87 | 61.06 | 423,140 | -1.02(-1.65%) |
Jun 28, 2019 | 62.27 | 62.85 | 61.94 | 62.08 | 463,078 | +0.01(+0.01%) |
Jun 27, 2019 | 61.22 | 62.20 | 60.94 | 62.07 | 591,721 | +1.26(+2.07%) |
Jun 26, 2019 | 59.92 | 60.88 | 59.77 | 60.81 | 647,110 | +1.32(+2.22%) |
Jun 25, 2019 | 59.47 | 60.16 | 59.43 | 59.49 | 478,007 | -0.10(-0.16%) |
Jun 24, 2019 | 58.95 | 59.82 | 58.41 | 59.59 | 543,046 | +0.33(+0.56%) |
Jun 21, 2019 | 59.94 | 60.17 | 59.25 | 59.25 | 1,327,331 | -0.63(-1.04%) |
Jun 20, 2019 | 59.62 | 60.17 | 59.32 | 59.88 | 690,497 | +1.37(+2.35%) |
Jun 19, 2019 | 59.14 | 59.29 | 58.44 | 58.50 | 478,232 | -0.40(-0.67%) |
Jun 18, 2019 | 57.61 | 60.24 | 57.51 | 58.90 | 895,318 | +1.93(+3.38%) |
Jun 17, 2019 | 57.13 | 57.37 | 56.58 | 56.97 | 2,432,894 | -1.12(-1.92%) |
Jun 14, 2019 | 58.13 | 58.20 | 57.48 | 58.09 | 558,601 | -0.61(-1.03%) |
Jun 13, 2019 | 58.12 | 58.71 | 57.66 | 58.70 | 922,149 | +0.13(+0.23%) |
Jun 12, 2019 | 59.56 | 59.60 | 58.51 | 58.57 | 377,947 | -1.51(-2.52%) |
Jun 11, 2019 | 60.54 | 60.91 | 60.04 | 60.08 | 706,452 | -0.45(-0.74%) |
Jun 10, 2019 | 59.78 | 61.08 | 59.74 | 60.53 | 975,707 | +2.08(+3.55%) |
Jun 07, 2019 | 57.74 | 58.82 | 57.65 | 58.45 | 481,933 | +0.36(+0.62%) |
Jun 06, 2019 | 57.49 | 58.25 | 57.41 | 58.09 | 438,149 | +0.49(+0.86%) |
Jun 05, 2019 | 57.85 | 58.27 | 56.73 | 57.60 | 714,593 | -0.55(-0.94%) |
Jun 04, 2019 | 56.65 | 58.19 | 56.48 | 58.14 | 846,468 | +2.30(+4.11%) |
Jun 03, 2019 | 54.15 | 56.14 | 54.10 | 55.84 | 796,585 | +1.64(+3.02%) |
May 31, 2019 | 54.70 | 54.97 | 53.77 | 54.21 | 1,066,431 | -2.39(-4.22%) |
May 30, 2019 | 57.47 | 58.22 | 56.50 | 56.59 | 684,744 | -0.78(-1.37%) |
May 29, 2019 | 57.91 | 57.91 | 56.31 | 57.38 | 683,957 | -1.22(-2.07%) |
May 28, 2019 | 58.90 | 59.11 | 58.27 | 58.59 | 1,334,777 | +0.48(+0.83%) |
May 24, 2019 | 58.34 | 58.88 | 57.70 | 58.11 | 898,215 | +1.33(+2.34%) |
May 23, 2019 | 56.27 | 56.82 | 55.60 | 56.78 | 1,130,849 | -0.19(-0.34%) |
May 22, 2019 | 58.54 | 58.82 | 56.35 | 56.97 | 900,984 | -2.31(-3.89%) |
May 21, 2019 | 59.53 | 59.60 | 58.52 | 59.28 | 1,019,676 | +0.63(+1.08%) |
May 20, 2019 | 59.27 | 59.42 | 58.26 | 58.64 | 1,113,007 | -1.23(-2.05%) |
May 17, 2019 | 60.80 | 61.00 | 59.78 | 59.87 | 791,362 | -1.53(-2.49%) |
May 16, 2019 | 62.71 | 62.71 | 61.38 | 61.40 | 507,727 | -0.98(-1.57%) |
May 15, 2019 | 61.27 | 62.86 | 60.46 | 62.38 | 877,368 | -0.22(-0.35%) |
May 14, 2019 | 63.37 | 63.42 | 62.35 | 62.60 | 581,115 | +0.45(+0.73%) |
May 13, 2019 | 63.27 | 63.62 | 61.72 | 62.14 | 603,376 | -2.97(-4.57%) |
May 10, 2019 | 64.12 | 65.18 | 63.55 | 65.12 | 466,929 | +0.65(+1.00%) |
May 09, 2019 | 64.49 | 64.80 | 63.49 | 64.47 | 1,002,229 | -2.08(-3.13%) |
May 08, 2019 | 66.04 | 67.07 | 65.92 | 66.56 | 689,178 | +0.85(+1.30%) |
May 07, 2019 | 65.77 | 66.48 | 64.93 | 65.70 | 770,962 | -1.90(-2.81%) |
May 06, 2019 | 65.71 | 67.68 | 65.34 | 67.60 | 416,291 | -1.06(-1.54%) |
May 03, 2019 | 68.10 | 68.81 | 67.96 | 68.66 | 317,897 | +0.16(+0.23%) |
May 02, 2019 | 68.29 | 69.16 | 67.90 | 68.50 | 847,385 | +0.89(+1.32%) |
May 01, 2019 | 68.87 | 68.88 | 67.45 | 67.61 | 895,098 | -0.85(-1.25%) |
Apr 30, 2019 | 70.65 | 70.86 | 68.06 | 68.47 | 1,228,922 | -2.65(-3.73%) |
Apr 29, 2019 | 71.37 | 72.17 | 70.95 | 71.12 | 662,452 | -0.91(-1.26%) |
Apr 26, 2019 | 70.80 | 72.41 | 70.04 | 72.03 | 1,576,533 | +2.49(+3.59%) |
Apr 25, 2019 | 71.74 | 71.75 | 69.52 | 69.53 | 792,549 | -3.70(-5.05%) |
Apr 24, 2019 | 73.45 | 74.25 | 73.17 | 73.23 | 501,354 | -0.58(-0.79%) |
Apr 23, 2019 | 73.29 | 74.08 | 73.28 | 73.81 | 506,232 | -0.65(-0.87%) |
Apr 22, 2019 | 74.53 | 74.88 | 73.82 | 74.46 | 440,789 | -1.21(-1.60%) |
Apr 18, 2019 | 74.99 | 75.74 | 74.43 | 75.67 | 561,508 | +1.09(+1.46%) |
Apr 17, 2019 | 73.20 | 74.63 | 73.14 | 74.58 | 774,533 | +2.36(+3.26%) |
Apr 16, 2019 | 72.80 | 72.93 | 72.17 | 72.23 | 468,667 | -0.64(-0.87%) |
Apr 15, 2019 | 72.64 | 73.00 | 72.10 | 72.86 | 629,658 | -0.20(-0.27%) |
Apr 12, 2019 | 72.40 | 73.16 | 72.09 | 73.06 | 824,607 | +2.19(+3.09%) |
Apr 11, 2019 | 70.69 | 71.22 | 70.41 | 70.87 | 520,428 | +0.86(+1.23%) |
Apr 10, 2019 | 67.97 | 70.25 | 67.94 | 70.01 | 723,571 | +1.35(+1.97%) |
Apr 09, 2019 | 68.65 | 69.32 | 68.17 | 68.66 | 511,526 | -0.91(-1.30%) |
Apr 08, 2019 | 68.09 | 69.65 | 68.07 | 69.57 | 445,230 | +0.96(+1.40%) |
Apr 05, 2019 | 68.96 | 69.34 | 67.79 | 68.61 | 638,890 | -0.83(-1.19%) |
Apr 04, 2019 | 69.08 | 69.86 | 68.98 | 69.43 | 485,614 | +0.51(+0.75%) |
Apr 03, 2019 | 69.51 | 69.68 | 68.56 | 68.92 | 819,885 | +1.83(+2.73%) |
Apr 02, 2019 | 67.45 | 67.84 | 66.60 | 67.09 | 450,895 | +0.04(+0.07%) |
Apr 01, 2019 | 65.22 | 67.35 | 65.22 | 67.04 | 639,713 | +2.90(+4.53%) |
Mar 29, 2019 | 64.20 | 64.50 | 63.67 | 64.14 | 692,771 | +0.05(+0.08%) |
Mar 28, 2019 | 64.24 | 65.14 | 63.64 | 64.09 | 537,502 | +0.10(+0.16%) |
Mar 27, 2019 | 64.96 | 65.18 | 63.49 | 63.98 | 598,879 | -0.73(-1.13%) |
Mar 26, 2019 | 64.65 | 65.27 | 64.10 | 64.72 | 462,131 | +0.00(+0.00%) |
Mar 25, 2019 | 64.63 | 65.40 | 64.26 | 64.72 | 448,346 | +0.23(+0.35%) |
Mar 22, 2019 | 66.06 | 66.24 | 64.46 | 64.49 | 517,944 | -2.96(-4.38%) |
Mar 21, 2019 | 66.70 | 67.61 | 66.55 | 67.45 | 477,781 | +0.42(+0.62%) |
Mar 20, 2019 | 68.54 | 68.57 | 66.60 | 67.03 | 700,117 | -1.66(-2.41%) |
Mar 19, 2019 | 69.36 | 70.01 | 68.35 | 68.68 | 483,187 | +0.14(+0.20%) |
Mar 18, 2019 | 68.52 | 68.85 | 67.85 | 68.54 | 611,786 | -0.08(-0.11%) |
Mar 15, 2019 | 68.12 | 68.93 | 67.77 | 68.62 | 1,296,352 | +1.74(+2.60%) |
Mar 14, 2019 | 67.93 | 67.93 | 66.15 | 66.89 | 866,558 | -0.92(-1.35%) |
Mar 13, 2019 | 67.79 | 68.17 | 67.53 | 67.80 | 520,852 | +0.13(+0.19%) |
Mar 12, 2019 | 68.50 | 68.51 | 67.54 | 67.67 | 406,747 | -0.54(-0.79%) |
Mar 11, 2019 | 67.23 | 68.64 | 67.19 | 68.21 | 401,826 | +1.25(+1.86%) |
Mar 08, 2019 | 67.39 | 67.78 | 66.85 | 66.97 | 657,691 | -1.26(-1.85%) |
Mar 07, 2019 | 69.05 | 69.16 | 67.65 | 68.23 | 858,728 | -1.91(-2.72%) |
Mar 06, 2019 | 72.06 | 72.37 | 70.05 | 70.14 | 823,355 | -2.14(-2.96%) |
Mar 05, 2019 | 72.10 | 72.53 | 71.78 | 72.28 | 400,702 | -0.01(-0.01%) |
Mar 04, 2019 | 72.71 | 72.71 | 71.47 | 72.29 | 501,200 | +0.10(+0.13%) |
Mar 01, 2019 | 71.87 | 72.78 | 71.79 | 72.19 | 763,733 | +0.83(+1.16%) |
Feb 28, 2019 | 71.57 | 71.58 | 70.72 | 71.36 | 595,257 | -1.27(-1.75%) |
Feb 27, 2019 | 71.90 | 72.86 | 71.59 | 72.64 | 419,645 | +0.51(+0.71%) |
Feb 26, 2019 | 71.75 | 72.54 | 71.67 | 72.12 | 374,901 | +0.24(+0.33%) |
Feb 25, 2019 | 71.32 | 72.11 | 71.28 | 71.89 | 619,305 | +1.03(+1.45%) |
Feb 22, 2019 | 69.75 | 70.96 | 69.61 | 70.86 | 485,960 | +1.67(+2.41%) |
Feb 21, 2019 | 70.42 | 70.73 | 69.02 | 69.19 | 882,362 | -2.47(-3.44%) |
Feb 20, 2019 | 69.76 | 71.66 | 69.63 | 71.66 | 833,680 | +2.57(+3.72%) |
Feb 19, 2019 | 68.54 | 69.17 | 68.16 | 69.09 | 468,559 | +1.36(+2.01%) |
Feb 15, 2019 | 67.29 | 68.00 | 66.94 | 67.73 | 554,195 | +1.79(+2.72%) |
Feb 14, 2019 | 65.17 | 66.12 | 64.72 | 65.94 | 526,464 | -0.19(-0.29%) |
Feb 13, 2019 | 66.64 | 66.83 | 65.75 | 66.13 | 455,693 | +0.50(+0.77%) |
Feb 12, 2019 | 65.45 | 66.38 | 64.93 | 65.62 | 714,335 | +1.77(+2.78%) |
Feb 11, 2019 | 63.67 | 63.90 | 63.23 | 63.85 | 759,982 | +0.03(+0.04%) |
Feb 08, 2019 | 64.60 | 64.98 | 63.17 | 63.82 | 505,221 | -1.43(-2.19%) |
Feb 07, 2019 | 66.13 | 66.56 | 65.17 | 65.25 | 724,532 | -2.25(-3.33%) |
Feb 06, 2019 | 66.80 | 68.14 | 66.80 | 67.50 | 552,893 | +0.48(+0.71%) |
Feb 05, 2019 | 67.00 | 67.37 | 66.45 | 67.03 | 660,007 | -0.07(-0.10%) |
Feb 04, 2019 | 67.23 | 67.49 | 66.77 | 67.10 | 639,715 | -0.88(-1.30%) |