Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 61.24 | 61.62 | 59.41 | 59.83 | 477,398 | -2.40(-3.86%) |
Oct 30, 2019 | 62.16 | 62.82 | 61.75 | 62.24 | 217,067 | -0.29(-0.46%) |
Oct 29, 2019 | 63.25 | 64.03 | 60.54 | 62.52 | 543,275 | -1.04(-1.63%) |
Oct 28, 2019 | 63.31 | 64.85 | 63.31 | 63.56 | 330,277 | +0.17(+0.28%) |
Oct 25, 2019 | 64.17 | 65.13 | 63.37 | 63.39 | 342,948 | -1.03(-1.60%) |
Oct 24, 2019 | 65.50 | 65.60 | 63.52 | 64.42 | 335,353 | -0.80(-1.23%) |
Oct 23, 2019 | 64.34 | 65.68 | 62.62 | 65.22 | 713,960 | +2.06(+3.25%) |
Oct 22, 2019 | 62.85 | 67.82 | 61.59 | 63.17 | 824,085 | +3.31(+5.52%) |
Oct 21, 2019 | 60.55 | 61.13 | 59.76 | 59.86 | 260,620 | -0.04(-0.06%) |
Oct 18, 2019 | 60.14 | 60.68 | 59.58 | 59.90 | 231,269 | -0.36(-0.60%) |
Oct 17, 2019 | 60.28 | 60.86 | 59.81 | 60.26 | 159,952 | +0.47(+0.79%) |
Oct 16, 2019 | 59.35 | 60.64 | 57.56 | 59.79 | 139,809 | -0.15(-0.25%) |
Oct 15, 2019 | 59.78 | 60.76 | 59.35 | 59.95 | 264,046 | -0.19(-0.32%) |
Oct 14, 2019 | 59.51 | 60.42 | 58.74 | 60.14 | 138,036 | -0.03(-0.05%) |
Oct 11, 2019 | 59.70 | 61.63 | 59.07 | 60.17 | 267,924 | +1.46(+2.48%) |
Oct 10, 2019 | 57.45 | 59.58 | 57.14 | 58.71 | 246,184 | +1.15(+1.99%) |
Oct 09, 2019 | 56.37 | 57.79 | 56.37 | 57.56 | 208,581 | +1.20(+2.13%) |
Oct 08, 2019 | 56.52 | 56.84 | 54.22 | 56.37 | 274,694 | -0.95(-1.65%) |
Oct 07, 2019 | 58.00 | 58.32 | 56.96 | 57.31 | 277,516 | -0.88(-1.51%) |
Oct 04, 2019 | 57.78 | 58.80 | 56.90 | 58.19 | 269,902 | +0.43(+0.75%) |
Oct 03, 2019 | 56.18 | 57.83 | 55.82 | 57.76 | 275,505 | +1.15(+2.04%) |
Oct 02, 2019 | 55.74 | 57.25 | 55.02 | 56.61 | 259,037 | +0.80(+1.44%) |
Oct 01, 2019 | 56.87 | 58.17 | 55.20 | 55.80 | 341,598 | -0.47(-0.84%) |
Sep 30, 2019 | 56.04 | 56.84 | 55.28 | 56.27 | 280,622 | -0.16(-0.28%) |
Sep 27, 2019 | 55.02 | 57.32 | 54.99 | 56.43 | 381,844 | +1.45(+2.63%) |
Sep 26, 2019 | 54.51 | 55.25 | 53.75 | 54.99 | 227,216 | +0.14(+0.26%) |
Sep 25, 2019 | 52.26 | 55.28 | 52.10 | 54.84 | 373,374 | +2.28(+4.33%) |
Sep 24, 2019 | 54.88 | 55.49 | 52.05 | 52.57 | 339,473 | -2.89(-5.21%) |
Sep 23, 2019 | 53.98 | 56.55 | 53.21 | 55.46 | 289,956 | +0.89(+1.64%) |
Sep 20, 2019 | 57.09 | 57.48 | 53.80 | 54.56 | 712,794 | -3.07(-5.33%) |
Sep 19, 2019 | 58.94 | 59.29 | 56.88 | 57.63 | 308,124 | -1.18(-2.00%) |
Sep 18, 2019 | 60.52 | 60.53 | 57.23 | 58.81 | 521,675 | -2.31(-3.77%) |
Sep 17, 2019 | 61.49 | 61.59 | 60.50 | 61.11 | 241,522 | -1.07(-1.72%) |
Sep 16, 2019 | 61.76 | 62.79 | 61.41 | 62.18 | 286,134 | +1.08(+1.76%) |
Sep 13, 2019 | 62.82 | 62.95 | 60.56 | 61.11 | 309,721 | +0.11(+0.19%) |
Sep 12, 2019 | 62.14 | 63.37 | 60.88 | 60.99 | 573,381 | -1.58(-2.52%) |
Sep 11, 2019 | 62.99 | 64.96 | 61.80 | 62.57 | 497,520 | +0.30(+0.49%) |
Sep 10, 2019 | 61.67 | 63.28 | 61.67 | 62.27 | 330,269 | +0.83(+1.36%) |
Sep 09, 2019 | 58.43 | 61.62 | 58.43 | 61.43 | 290,877 | +3.31(+5.69%) |
Sep 06, 2019 | 59.32 | 59.32 | 57.62 | 58.13 | 331,213 | +0.36(+0.63%) |
Sep 05, 2019 | 59.68 | 60.32 | 57.63 | 57.76 | 288,603 | -1.17(-1.98%) |
Sep 04, 2019 | 59.00 | 59.57 | 58.54 | 58.93 | 261,901 | +0.76(+1.30%) |
Sep 03, 2019 | 57.29 | 58.40 | 56.88 | 58.17 | 326,560 | +0.11(+0.18%) |
Aug 30, 2019 | 57.51 | 58.36 | 57.13 | 58.06 | 202,920 | +0.93(+1.62%) |
Aug 29, 2019 | 56.43 | 57.75 | 56.25 | 57.14 | 225,822 | +1.31(+2.35%) |
Aug 28, 2019 | 57.20 | 57.20 | 55.02 | 55.83 | 370,005 | -1.75(-3.04%) |
Aug 27, 2019 | 56.74 | 58.19 | 56.57 | 57.58 | 448,132 | +1.21(+2.14%) |
Aug 26, 2019 | 55.04 | 56.46 | 54.62 | 56.37 | 202,974 | +1.70(+3.10%) |
Aug 23, 2019 | 55.93 | 56.16 | 54.50 | 54.67 | 309,227 | -1.92(-3.40%) |
Aug 22, 2019 | 58.44 | 58.47 | 56.46 | 56.60 | 237,717 | -2.10(-3.58%) |
Aug 21, 2019 | 58.32 | 58.96 | 57.88 | 58.70 | 293,415 | +0.80(+1.38%) |
Aug 20, 2019 | 58.22 | 58.75 | 57.82 | 57.90 | 178,541 | -0.86(-1.46%) |
Aug 19, 2019 | 57.92 | 59.22 | 57.75 | 58.76 | 258,831 | +0.85(+1.47%) |
Aug 16, 2019 | 57.17 | 58.52 | 57.08 | 57.91 | 252,449 | +1.09(+1.91%) |
Aug 15, 2019 | 57.03 | 57.31 | 55.93 | 56.82 | 301,453 | -0.09(-0.16%) |
Aug 14, 2019 | 56.97 | 57.77 | 56.05 | 56.91 | 335,952 | -1.54(-2.63%) |
Aug 13, 2019 | 56.87 | 59.37 | 56.87 | 58.45 | 297,066 | +1.52(+2.67%) |
Aug 12, 2019 | 56.91 | 56.97 | 55.84 | 56.93 | 217,386 | -0.42(-0.74%) |
Aug 09, 2019 | 58.91 | 59.01 | 57.21 | 57.35 | 321,829 | -1.85(-3.12%) |
Aug 08, 2019 | 57.62 | 59.81 | 57.62 | 59.20 | 403,764 | +2.07(+3.63%) |
Aug 07, 2019 | 55.93 | 57.50 | 55.66 | 57.12 | 571,132 | -0.26(-0.45%) |
Aug 06, 2019 | 56.95 | 57.64 | 56.54 | 57.38 | 346,578 | -0.81(-1.39%) |
Aug 05, 2019 | 57.58 | 58.42 | 56.72 | 58.19 | 531,506 | -0.83(-1.41%) |
Aug 02, 2019 | 59.26 | 59.99 | 58.08 | 59.02 | 685,977 | -0.19(-0.32%) |
Aug 01, 2019 | 67.10 | 67.49 | 58.73 | 59.20 | 1,079,060 | -8.01(-11.91%) |
Jul 31, 2019 | 69.08 | 69.63 | 67.15 | 67.21 | 410,862 | -1.84(-2.66%) |
Jul 30, 2019 | 67.90 | 69.22 | 66.77 | 69.05 | 341,866 | +1.00(+1.47%) |
Jul 29, 2019 | 68.92 | 69.52 | 67.13 | 68.05 | 337,999 | -0.91(-1.32%) |
Jul 26, 2019 | 67.70 | 69.02 | 67.47 | 68.96 | 438,436 | +1.83(+2.73%) |
Jul 25, 2019 | 68.79 | 68.91 | 66.62 | 67.13 | 402,121 | -1.57(-2.28%) |
Jul 24, 2019 | 69.71 | 71.58 | 66.00 | 68.70 | 709,130 | +0.66(+0.96%) |
Jul 23, 2019 | 67.25 | 68.59 | 66.56 | 68.04 | 505,357 | +1.33(+1.99%) |
Jul 22, 2019 | 65.39 | 66.98 | 65.39 | 66.71 | 396,459 | +1.36(+2.09%) |
Jul 19, 2019 | 64.78 | 65.58 | 64.44 | 65.35 | 206,681 | +0.52(+0.80%) |
Jul 18, 2019 | 66.31 | 66.31 | 64.64 | 64.83 | 297,741 | -1.59(-2.39%) |
Jul 17, 2019 | 67.45 | 67.78 | 65.97 | 66.42 | 241,039 | -1.08(-1.60%) |
Jul 16, 2019 | 66.46 | 67.62 | 66.22 | 67.50 | 290,292 | +0.67(+1.00%) |
Jul 15, 2019 | 68.14 | 69.35 | 66.67 | 66.83 | 251,192 | -1.18(-1.74%) |
Jul 12, 2019 | 67.26 | 68.30 | 67.26 | 68.01 | 167,813 | +0.79(+1.18%) |
Jul 11, 2019 | 67.44 | 67.44 | 66.05 | 67.22 | 182,410 | -0.23(-0.34%) |
Jul 10, 2019 | 68.35 | 69.47 | 66.91 | 67.44 | 196,905 | -0.29(-0.43%) |
Jul 09, 2019 | 68.56 | 68.78 | 66.36 | 67.74 | 144,756 | -0.90(-1.32%) |
Jul 08, 2019 | 68.31 | 69.73 | 68.31 | 68.64 | 146,781 | +0.05(+0.08%) |
Jul 05, 2019 | 67.99 | 68.60 | 67.35 | 68.59 | 192,089 | +0.36(+0.53%) |
Jul 03, 2019 | 68.37 | 69.49 | 67.86 | 68.23 | 158,659 | +0.08(+0.12%) |
Jul 02, 2019 | 70.78 | 71.14 | 67.62 | 68.14 | 199,239 | -2.57(-3.63%) |
Jul 01, 2019 | 71.61 | 71.99 | 69.95 | 70.72 | 156,993 | -0.30(-0.42%) |
Jun 28, 2019 | 68.98 | 71.06 | 68.72 | 71.02 | 326,605 | +2.42(+3.53%) |
Jun 27, 2019 | 68.32 | 68.92 | 66.95 | 68.60 | 198,438 | +0.71(+1.04%) |
Jun 26, 2019 | 66.83 | 68.17 | 66.76 | 67.89 | 159,008 | +0.96(+1.44%) |
Jun 25, 2019 | 69.34 | 69.34 | 66.84 | 66.92 | 244,505 | -2.41(-3.48%) |
Jun 24, 2019 | 70.89 | 71.21 | 69.31 | 69.34 | 188,540 | -1.45(-2.06%) |
Jun 21, 2019 | 70.84 | 72.02 | 70.39 | 70.79 | 455,682 | -0.33(-0.47%) |
Jun 20, 2019 | 71.79 | 73.19 | 70.94 | 71.12 | 509,537 | -0.05(-0.06%) |
Jun 19, 2019 | 72.25 | 73.72 | 70.56 | 71.17 | 787,413 | +3.02(+4.44%) |
Jun 18, 2019 | 67.61 | 69.92 | 67.23 | 68.14 | 232,713 | +0.85(+1.27%) |
Jun 17, 2019 | 66.67 | 67.75 | 66.44 | 67.29 | 262,620 | +0.47(+0.70%) |
Jun 14, 2019 | 66.19 | 67.80 | 65.84 | 66.83 | 266,776 | +0.39(+0.59%) |
Jun 13, 2019 | 66.90 | 67.60 | 66.06 | 66.43 | 274,137 | +0.12(+0.18%) |
Jun 12, 2019 | 66.75 | 67.88 | 65.76 | 66.31 | 323,872 | -1.18(-1.74%) |
Jun 11, 2019 | 67.63 | 68.69 | 67.09 | 67.49 | 261,780 | +0.52(+0.78%) |
Jun 10, 2019 | 67.24 | 68.17 | 66.80 | 66.97 | 178,229 | +0.07(+0.10%) |
Jun 07, 2019 | 66.03 | 67.15 | 65.60 | 66.90 | 254,173 | +0.80(+1.21%) |
Jun 06, 2019 | 66.27 | 66.86 | 65.79 | 66.10 | 236,646 | -0.26(-0.40%) |
Jun 05, 2019 | 67.20 | 67.28 | 65.39 | 66.37 | 293,924 | -0.93(-1.38%) |
Jun 04, 2019 | 66.34 | 67.53 | 65.30 | 67.29 | 390,151 | +1.33(+2.02%) |
Jun 03, 2019 | 66.30 | 67.45 | 65.74 | 65.96 | 294,552 | -0.49(-0.74%) |
May 31, 2019 | 65.08 | 66.70 | 64.67 | 66.45 | 383,250 | +0.40(+0.60%) |
May 30, 2019 | 65.68 | 66.76 | 65.54 | 66.05 | 257,559 | +0.21(+0.32%) |
May 29, 2019 | 65.03 | 66.23 | 64.92 | 65.84 | 233,183 | -0.05(-0.07%) |
May 28, 2019 | 66.58 | 67.38 | 65.85 | 65.88 | 257,183 | -0.57(-0.86%) |
May 24, 2019 | 67.20 | 67.20 | 66.00 | 66.45 | 233,215 | +0.21(+0.32%) |
May 23, 2019 | 66.58 | 66.81 | 65.05 | 66.24 | 361,814 | -1.23(-1.82%) |
May 22, 2019 | 67.35 | 68.16 | 66.75 | 67.47 | 291,623 | -0.18(-0.27%) |
May 21, 2019 | 67.60 | 68.37 | 67.47 | 67.65 | 148,184 | +0.59(+0.88%) |
May 20, 2019 | 67.31 | 67.94 | 66.75 | 67.06 | 288,649 | -0.65(-0.95%) |
May 17, 2019 | 68.94 | 69.66 | 67.37 | 67.71 | 272,151 | -1.90(-2.73%) |
May 16, 2019 | 69.78 | 71.28 | 69.51 | 69.60 | 185,682 | +0.09(+0.13%) |
May 15, 2019 | 68.84 | 69.79 | 68.84 | 69.51 | 182,761 | +0.17(+0.25%) |
May 14, 2019 | 68.88 | 70.04 | 68.83 | 69.34 | 199,365 | +0.61(+0.88%) |
May 13, 2019 | 72.20 | 72.42 | 68.68 | 68.73 | 330,914 | -4.25(-5.83%) |
May 10, 2019 | 71.73 | 73.18 | 71.19 | 72.99 | 264,150 | +1.20(+1.67%) |
May 09, 2019 | 71.28 | 72.43 | 70.41 | 71.79 | 235,288 | +0.08(+0.10%) |
May 08, 2019 | 72.39 | 72.60 | 71.07 | 71.71 | 208,345 | -0.67(-0.93%) |
May 07, 2019 | 72.19 | 72.91 | 71.54 | 72.39 | 223,062 | -0.32(-0.44%) |
May 06, 2019 | 72.54 | 73.47 | 72.04 | 72.71 | 245,429 | -0.58(-0.80%) |
May 03, 2019 | 71.73 | 73.51 | 71.44 | 73.29 | 346,689 | +2.06(+2.90%) |
May 02, 2019 | 72.24 | 72.86 | 70.78 | 71.23 | 307,782 | -1.45(-1.99%) |
May 01, 2019 | 72.88 | 73.41 | 71.74 | 72.68 | 209,093 | -0.05(-0.07%) |
Apr 30, 2019 | 74.55 | 74.66 | 72.52 | 72.73 | 296,194 | -2.02(-2.70%) |
Apr 29, 2019 | 74.84 | 75.48 | 74.35 | 74.75 | 402,738 | -0.05(-0.07%) |
Apr 26, 2019 | 73.86 | 75.24 | 73.59 | 74.80 | 250,016 | +0.91(+1.23%) |
Apr 25, 2019 | 74.49 | 75.12 | 73.89 | 73.89 | 445,239 | -0.91(-1.22%) |
Apr 24, 2019 | 75.75 | 75.91 | 74.46 | 74.81 | 595,686 | -0.16(-0.21%) |
Apr 23, 2019 | 72.86 | 76.44 | 72.77 | 74.97 | 1,126,073 | +6.25(+9.09%) |
Apr 22, 2019 | 67.42 | 68.94 | 67.16 | 68.72 | 478,407 | +1.57(+2.33%) |
Apr 18, 2019 | 66.87 | 67.97 | 66.44 | 67.15 | 303,219 | -0.25(-0.37%) |
Apr 17, 2019 | 66.61 | 67.69 | 66.02 | 67.40 | 289,924 | +0.76(+1.14%) |
Apr 16, 2019 | 65.21 | 67.00 | 64.78 | 66.64 | 467,121 | +1.61(+2.48%) |
Apr 15, 2019 | 65.10 | 65.70 | 63.59 | 65.03 | 273,785 | -0.37(-0.57%) |
Apr 12, 2019 | 65.97 | 66.29 | 65.34 | 65.40 | 233,081 | -0.08(-0.13%) |
Apr 11, 2019 | 66.63 | 67.04 | 65.03 | 65.49 | 285,455 | -1.25(-1.87%) |
Apr 10, 2019 | 66.90 | 67.26 | 66.23 | 66.73 | 370,656 | +0.25(+0.37%) |
Apr 09, 2019 | 67.70 | 67.70 | 66.35 | 66.48 | 196,510 | -1.35(-1.99%) |
Apr 08, 2019 | 68.75 | 69.05 | 67.59 | 67.83 | 243,955 | -0.97(-1.41%) |
Apr 05, 2019 | 68.06 | 69.09 | 67.78 | 68.80 | 320,554 | +0.75(+1.10%) |
Apr 04, 2019 | 67.77 | 68.61 | 67.50 | 68.05 | 229,214 | +0.19(+0.28%) |
Apr 03, 2019 | 68.93 | 69.24 | 67.64 | 67.86 | 284,101 | -0.58(-0.85%) |
Apr 02, 2019 | 69.11 | 69.11 | 67.67 | 68.45 | 263,130 | -0.37(-0.53%) |
Apr 01, 2019 | 69.13 | 69.84 | 67.96 | 68.82 | 454,807 | +0.37(+0.54%) |
Mar 29, 2019 | 69.84 | 69.99 | 68.10 | 68.45 | 405,493 | -0.81(-1.17%) |
Mar 28, 2019 | 67.07 | 69.30 | 66.97 | 69.26 | 283,862 | +2.20(+3.28%) |
Mar 27, 2019 | 68.13 | 68.57 | 66.78 | 67.06 | 338,538 | -1.18(-1.73%) |
Mar 26, 2019 | 68.13 | 69.06 | 67.72 | 68.24 | 332,211 | +0.95(+1.42%) |
Mar 25, 2019 | 67.80 | 68.04 | 66.60 | 67.29 | 270,068 | -0.64(-0.95%) |
Mar 22, 2019 | 68.50 | 69.37 | 67.89 | 67.93 | 372,424 | -0.94(-1.37%) |
Mar 21, 2019 | 67.29 | 69.42 | 67.29 | 68.88 | 349,444 | +1.53(+2.27%) |
Mar 20, 2019 | 68.51 | 68.56 | 67.13 | 67.35 | 263,215 | -1.40(-2.04%) |
Mar 19, 2019 | 68.82 | 69.42 | 68.34 | 68.75 | 337,483 | +0.28(+0.41%) |
Mar 18, 2019 | 68.30 | 69.08 | 67.92 | 68.47 | 187,329 | +0.36(+0.53%) |
Mar 15, 2019 | 69.24 | 69.75 | 67.88 | 68.11 | 390,692 | -1.24(-1.79%) |
Mar 14, 2019 | 69.32 | 69.61 | 68.70 | 69.36 | 388,202 | -0.01(-0.01%) |
Mar 13, 2019 | 69.05 | 69.67 | 68.47 | 69.36 | 419,638 | +0.70(+1.02%) |
Mar 12, 2019 | 68.04 | 69.13 | 67.61 | 68.67 | 256,556 | +0.60(+0.88%) |
Mar 11, 2019 | 66.70 | 68.36 | 66.35 | 68.07 | 337,227 | +1.64(+2.47%) |
Mar 08, 2019 | 66.21 | 67.00 | 65.82 | 66.42 | 269,217 | -0.46(-0.70%) |
Mar 07, 2019 | 66.94 | 67.68 | 65.69 | 66.89 | 269,266 | +0.10(+0.15%) |
Mar 06, 2019 | 69.03 | 69.03 | 66.75 | 66.79 | 253,841 | -2.11(-3.07%) |
Mar 05, 2019 | 67.94 | 69.37 | 67.94 | 68.91 | 350,414 | +0.90(+1.32%) |
Mar 04, 2019 | 69.81 | 70.31 | 67.55 | 68.01 | 289,158 | -1.88(-2.69%) |
Mar 01, 2019 | 69.64 | 70.31 | 69.01 | 69.89 | 452,068 | +0.36(+0.52%) |
Feb 28, 2019 | 69.75 | 70.23 | 69.13 | 69.53 | 387,491 | -0.29(-0.42%) |
Feb 27, 2019 | 68.65 | 70.02 | 68.54 | 69.82 | 399,675 | +1.21(+1.76%) |
Feb 26, 2019 | 67.89 | 69.40 | 67.89 | 68.61 | 382,888 | +0.72(+1.07%) |
Feb 25, 2019 | 67.81 | 68.46 | 67.40 | 67.89 | 461,294 | +0.07(+0.11%) |
Feb 22, 2019 | 68.66 | 70.16 | 67.69 | 67.81 | 289,141 | -0.63(-0.93%) |
Feb 21, 2019 | 67.89 | 68.51 | 67.04 | 68.45 | 467,190 | +0.58(+0.86%) |
Feb 20, 2019 | 67.10 | 68.42 | 66.54 | 67.87 | 414,017 | +0.81(+1.20%) |
Feb 19, 2019 | 65.35 | 67.25 | 65.35 | 67.06 | 337,495 | +1.10(+1.67%) |
Feb 15, 2019 | 67.86 | 67.96 | 64.59 | 65.95 | 491,058 | -0.75(-1.13%) |
Feb 14, 2019 | 64.19 | 66.99 | 61.15 | 66.71 | 1,184,596 | +4.58(+7.36%) |
Feb 13, 2019 | 61.42 | 62.81 | 61.25 | 62.13 | 426,120 | +0.90(+1.46%) |
Feb 12, 2019 | 61.06 | 61.48 | 60.66 | 61.24 | 278,249 | +0.93(+1.53%) |
Feb 11, 2019 | 60.83 | 60.89 | 59.34 | 60.31 | 421,721 | -0.62(-1.02%) |
Feb 08, 2019 | 63.95 | 64.54 | 60.78 | 60.93 | 873,052 | -3.19(-4.98%) |
Feb 07, 2019 | 65.31 | 65.93 | 63.63 | 64.13 | 516,441 | -1.09(-1.67%) |
Feb 06, 2019 | 65.47 | 66.17 | 64.92 | 65.22 | 366,058 | -0.66(-1.00%) |
Feb 05, 2019 | 65.58 | 66.87 | 64.95 | 65.87 | 282,659 | +0.17(+0.26%) |
Feb 04, 2019 | 65.34 | 65.84 | 64.78 | 65.70 | 274,405 | -0.14(-0.22%) |
Feb 01, 2019 | 65.66 | 66.42 | 65.42 | 65.84 | 260,736 | +0.07(+0.10%) |
Jan 31, 2019 | 64.88 | 66.10 | 64.52 | 65.78 | 361,803 | +1.12(+1.73%) |
Jan 30, 2019 | 64.64 | 65.37 | 63.53 | 64.66 | 331,778 | +0.73(+1.14%) |
Jan 29, 2019 | 64.86 | 64.90 | 63.84 | 63.92 | 184,235 | -0.42(-0.65%) |
Jan 28, 2019 | 64.50 | 64.82 | 63.46 | 64.34 | 154,146 | -0.57(-0.87%) |
Jan 25, 2019 | 64.57 | 65.24 | 64.15 | 64.91 | 241,710 | +1.08(+1.70%) |
Jan 24, 2019 | 64.57 | 64.92 | 63.80 | 63.83 | 132,857 | -0.71(-1.10%) |
Jan 23, 2019 | 64.63 | 65.13 | 64.22 | 64.54 | 311,710 | +0.31(+0.48%) |
Jan 22, 2019 | 64.42 | 65.15 | 63.37 | 64.23 | 241,892 | -0.28(-0.43%) |
Jan 18, 2019 | 64.19 | 64.71 | 63.72 | 64.51 | 263,282 | +0.37(+0.57%) |
Jan 17, 2019 | 60.46 | 64.38 | 60.46 | 64.14 | 280,114 | +3.47(+5.72%) |
Jan 16, 2019 | 60.32 | 61.38 | 59.67 | 60.67 | 400,507 | +0.45(+0.74%) |
Jan 15, 2019 | 63.85 | 64.44 | 59.76 | 60.22 | 457,498 | -3.63(-5.69%) |
Jan 14, 2019 | 63.79 | 64.78 | 62.74 | 63.86 | 228,421 | -0.34(-0.53%) |
Jan 11, 2019 | 63.95 | 64.86 | 63.07 | 64.20 | 280,834 | -0.03(-0.05%) |
Jan 10, 2019 | 63.42 | 64.49 | 62.60 | 64.23 | 185,916 | +0.43(+0.67%) |
Jan 09, 2019 | 62.01 | 64.00 | 61.48 | 63.81 | 514,087 | +1.96(+3.16%) |
Jan 08, 2019 | 62.07 | 63.22 | 61.02 | 61.85 | 380,041 | +0.20(+0.33%) |
Jan 07, 2019 | 63.08 | 63.24 | 61.47 | 61.65 | 333,016 | -1.22(-1.94%) |
Jan 04, 2019 | 61.49 | 63.57 | 61.49 | 62.86 | 223,756 | +1.94(+3.19%) |
Jan 03, 2019 | 63.09 | 63.47 | 60.80 | 60.92 | 351,367 | -2.46(-3.87%) |
Jan 02, 2019 | 61.28 | 63.71 | 60.66 | 63.38 | 264,828 | +1.44(+2.33%) |
Dec 31, 2018 | 62.07 | 63.03 | 61.23 | 61.94 | 252,697 | +0.13(+0.21%) |
Dec 28, 2018 | 61.82 | 63.50 | 61.22 | 61.81 | 286,193 | +0.18(+0.29%) |
Dec 27, 2018 | 60.00 | 61.66 | 59.53 | 61.63 | 333,331 | +0.60(+0.98%) |
Dec 26, 2018 | 58.94 | 61.07 | 58.25 | 61.04 | 204,595 | +2.17(+3.69%) |
Dec 24, 2018 | 59.12 | 59.97 | 58.80 | 58.86 | 103,705 | -0.80(-1.34%) |
Dec 21, 2018 | 59.24 | 60.62 | 59.24 | 59.66 | 717,896 | -0.20(-0.34%) |
Dec 20, 2018 | 60.01 | 62.04 | 59.48 | 59.86 | 366,175 | -0.27(-0.45%) |
Dec 19, 2018 | 61.71 | 63.09 | 59.59 | 60.13 | 412,637 | -1.76(-2.85%) |
Dec 18, 2018 | 61.95 | 62.58 | 61.02 | 61.89 | 283,843 | +0.04(+0.07%) |
Dec 17, 2018 | 62.33 | 63.51 | 61.08 | 61.85 | 273,790 | -0.65(-1.04%) |
Dec 14, 2018 | 63.68 | 65.28 | 62.45 | 62.50 | 381,591 | -1.77(-2.75%) |
Dec 13, 2018 | 63.99 | 65.65 | 63.42 | 64.27 | 242,787 | +0.31(+0.49%) |
Dec 12, 2018 | 64.71 | 65.21 | 63.66 | 63.95 | 329,053 | -0.25(-0.38%) |
Dec 11, 2018 | 64.89 | 64.89 | 62.52 | 64.20 | 285,588 | +0.11(+0.17%) |
Dec 10, 2018 | 62.69 | 64.38 | 61.75 | 64.09 | 334,663 | +0.88(+1.39%) |
Dec 07, 2018 | 62.50 | 63.51 | 62.19 | 63.21 | 373,016 | +1.21(+1.95%) |
Dec 06, 2018 | 62.36 | 62.68 | 59.72 | 62.00 | 388,200 | -1.25(-1.98%) |
Dec 04, 2018 | 63.18 | 64.86 | 63.09 | 63.25 | 404,771 | -0.14(-0.22%) |
Dec 03, 2018 | 61.68 | 63.71 | 61.26 | 63.39 | 363,405 | +2.74(+4.52%) |
Nov 30, 2018 | 61.16 | 62.23 | 60.40 | 60.66 | 404,637 | -1.00(-1.62%) |
Nov 29, 2018 | 61.22 | 62.18 | 61.22 | 61.66 | 280,250 | +0.51(+0.83%) |
Nov 28, 2018 | 58.96 | 61.31 | 58.82 | 61.15 | 384,257 | +1.88(+3.17%) |
Nov 27, 2018 | 58.39 | 61.04 | 58.39 | 59.27 | 533,126 | +0.67(+1.14%) |
Nov 26, 2018 | 61.39 | 61.73 | 58.13 | 58.60 | 546,101 | -2.39(-3.92%) |
Nov 23, 2018 | 61.07 | 61.45 | 59.17 | 60.99 | 409,844 | -1.32(-2.12%) |
Nov 21, 2018 | 62.31 | 62.31 | 62.31 | 0 | -1.08(-1.70%) | |
Nov 20, 2018 | 68.03 | 68.03 | 63.01 | 63.39 | 482,330 | -5.23(-7.62%) |
Nov 19, 2018 | 71.17 | 71.67 | 68.33 | 68.62 | 410,178 | -2.82(-3.95%) |
Nov 16, 2018 | 70.57 | 71.64 | 69.88 | 71.44 | 370,664 | +1.11(+1.57%) |
Nov 15, 2018 | 69.20 | 70.82 | 68.61 | 70.34 | 372,380 | +0.78(+1.12%) |
Nov 14, 2018 | 71.39 | 71.39 | 68.18 | 69.56 | 268,866 | -1.00(-1.41%) |
Nov 13, 2018 | 70.38 | 71.72 | 70.37 | 70.55 | 242,442 | +0.27(+0.39%) |
Nov 12, 2018 | 70.56 | 71.48 | 69.94 | 70.28 | 311,309 | +0.25(+0.36%) |
Nov 09, 2018 | 69.16 | 70.21 | 68.34 | 70.02 | 337,273 | +0.29(+0.42%) |
Nov 08, 2018 | 70.83 | 71.38 | 69.31 | 69.73 | 273,017 | -1.02(-1.44%) |
Nov 07, 2018 | 70.59 | 71.65 | 69.23 | 70.75 | 263,369 | +1.01(+1.45%) |
Nov 06, 2018 | 70.47 | 71.33 | 68.84 | 69.74 | 370,934 | -0.85(-1.21%) |
Nov 05, 2018 | 70.55 | 71.85 | 70.43 | 70.60 | 354,181 | +0.27(+0.38%) |
Nov 02, 2018 | 70.11 | 71.10 | 68.57 | 70.33 | 397,322 | +0.44(+0.63%) |