Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 69.25 | 69.25 | 66.38 | 68.28 | 10,069,200 | -2.71(-3.81%) |
Feb 27, 2020 | 72.51 | 73.50 | 70.92 | 70.99 | 6,853,797 | -2.87(-3.89%) |
Feb 26, 2020 | 75.05 | 76.48 | 73.48 | 73.86 | 3,122,970 | -0.83(-1.11%) |
Feb 25, 2020 | 75.88 | 76.14 | 74.39 | 74.69 | 4,229,844 | -0.74(-0.98%) |
Feb 24, 2020 | 74.72 | 76.04 | 74.52 | 75.43 | 4,238,859 | -1.65(-2.14%) |
Feb 21, 2020 | 77.60 | 77.60 | 76.71 | 77.08 | 2,534,100 | -0.89(-1.14%) |
Feb 20, 2020 | 78.43 | 78.55 | 76.57 | 77.97 | 3,072,690 | -0.47(-0.60%) |
Feb 19, 2020 | 76.94 | 79.11 | 76.82 | 78.44 | 4,714,473 | +1.92(+2.51%) |
Feb 18, 2020 | 76.19 | 76.74 | 75.76 | 76.51 | 4,071,153 | -0.34(-0.44%) |
Feb 14, 2020 | 76.09 | 76.92 | 75.68 | 76.85 | 2,039,100 | +1.34(+1.77%) |
Feb 13, 2020 | 75.06 | 76.47 | 75.06 | 75.51 | 4,168,155 | -0.09(-0.12%) |
Feb 12, 2020 | 77.12 | 77.31 | 74.89 | 75.60 | 4,105,077 | -1.45(-1.88%) |
Feb 11, 2020 | 76.75 | 77.26 | 76.11 | 77.05 | 2,578,710 | +0.90(+1.19%) |
Feb 10, 2020 | 76.93 | 77.33 | 75.69 | 76.15 | 3,704,685 | -1.32(-1.71%) |
Feb 07, 2020 | 78.55 | 78.62 | 76.98 | 77.47 | 3,288,900 | -1.41(-1.79%) |
Feb 06, 2020 | 77.61 | 78.89 | 76.83 | 78.88 | 4,488,471 | +1.84(+2.38%) |
Feb 05, 2020 | 75.77 | 77.14 | 75.77 | 77.04 | 5,157,699 | +1.59(+2.11%) |
Feb 04, 2020 | 74.46 | 76.12 | 74.29 | 75.45 | 4,120,779 | +2.14(+2.92%) |
Feb 03, 2020 | 73.17 | 74.76 | 73.00 | 73.31 | 6,823,500 | +0.02(+0.03%) |
Jan 31, 2020 | 80.82 | 80.99 | 71.72 | 73.29 | 12,422,100 | -4.70(-6.03%) |
Jan 30, 2020 | 76.81 | 78.17 | 76.47 | 77.99 | 3,565,323 | +0.41(+0.53%) |
Jan 29, 2020 | 77.67 | 78.69 | 77.49 | 77.58 | 4,559,730 | -0.06(-0.08%) |
Jan 28, 2020 | 76.43 | 77.98 | 75.72 | 77.64 | 3,916,302 | +1.33(+1.75%) |
Jan 27, 2020 | 75.66 | 76.78 | 74.91 | 76.31 | 5,805,282 | -0.51(-0.66%) |
Jan 24, 2020 | 77.38 | 78.02 | 76.37 | 76.82 | 5,010,900 | -0.27(-0.35%) |
Jan 23, 2020 | 80.50 | 80.80 | 76.17 | 77.09 | 9,834,444 | -3.91(-4.82%) |
Jan 22, 2020 | 81.16 | 81.90 | 80.95 | 81.00 | 3,893,601 | +0.29(+0.36%) |
Jan 21, 2020 | 79.55 | 81.10 | 79.49 | 80.71 | 2,537,403 | +1.16(+1.46%) |
Jan 17, 2020 | 79.94 | 79.99 | 79.34 | 79.55 | 4,073,400 | +0.02(+0.03%) |
Jan 16, 2020 | 79.46 | 79.83 | 78.53 | 79.53 | 2,124,501 | +0.60(+0.76%) |
Jan 15, 2020 | 78.67 | 79.31 | 78.38 | 78.93 | 2,865,840 | +0.25(+0.32%) |
Jan 14, 2020 | 77.98 | 78.85 | 77.70 | 78.68 | 3,696,819 | +0.88(+1.13%) |
Jan 13, 2020 | 77.83 | 78.27 | 77.52 | 77.80 | 3,341,730 | +0.19(+0.24%) |
Jan 10, 2020 | 78.56 | 78.67 | 77.45 | 77.61 | 3,465,600 | -0.36(-0.46%) |
Jan 09, 2020 | 77.64 | 78.55 | 77.36 | 77.97 | 4,137,678 | +0.82(+1.06%) |
Jan 08, 2020 | 78.00 | 78.00 | 76.61 | 77.15 | 4,319,352 | -0.52(-0.67%) |
Jan 07, 2020 | 78.08 | 78.60 | 77.38 | 77.67 | 2,621,481 | -0.60(-0.76%) |
Jan 06, 2020 | 76.98 | 78.35 | 76.67 | 78.27 | 3,244,272 | +1.06(+1.37%) |
Jan 03, 2020 | 76.17 | 77.50 | 76.11 | 77.21 | 2,993,400 | -0.29(-0.37%) |
Jan 02, 2020 | 76.67 | 77.92 | 76.63 | 77.50 | 4,136,856 | -0.26(-0.34%) |
Dec 31, 2019 | 77.34 | 77.83 | 77.00 | 77.76 | 2,245,200 | +0.29(+0.37%) |
Dec 30, 2019 | 78.31 | 78.53 | 77.12 | 77.47 | 2,636,859 | -0.73(-0.93%) |
Dec 27, 2019 | 78.68 | 78.87 | 78.00 | 78.20 | 1,572,600 | -0.39(-0.50%) |
Dec 26, 2019 | 78.65 | 78.83 | 78.06 | 78.59 | 2,033,862 | -0.00(-0.00%) |
Dec 24, 2019 | 79.12 | 79.21 | 78.21 | 78.60 | 943,500 | -0.51(-0.64%) |
Dec 23, 2019 | 78.91 | 79.50 | 78.80 | 79.11 | 2,249,898 | +0.31(+0.39%) |
Dec 20, 2019 | 78.36 | 78.81 | 77.22 | 78.80 | 6,232,800 | +1.06(+1.36%) |
Dec 19, 2019 | 79.02 | 79.49 | 77.68 | 77.74 | 4,418,661 | -0.80(-1.02%) |
Dec 18, 2019 | 79.38 | 79.87 | 78.47 | 78.54 | 3,674,601 | -0.76(-0.96%) |
Dec 17, 2019 | 78.95 | 79.47 | 78.34 | 79.31 | 4,028,841 | +0.99(+1.26%) |
Dec 16, 2019 | 77.69 | 78.90 | 77.51 | 78.32 | 3,792,129 | +0.77(+1.00%) |
Dec 13, 2019 | 76.57 | 77.70 | 76.57 | 77.55 | 3,135,900 | +0.65(+0.84%) |
Dec 12, 2019 | 76.84 | 77.11 | 75.92 | 76.90 | 4,201,974 | +0.13(+0.17%) |
Dec 11, 2019 | 76.42 | 76.93 | 75.37 | 76.77 | 5,561,871 | +0.39(+0.51%) |
Dec 10, 2019 | 77.96 | 78.37 | 75.51 | 76.39 | 8,960,565 | -1.71(-2.19%) |
Dec 09, 2019 | 79.52 | 79.67 | 77.28 | 78.10 | 6,635,850 | -1.56(-1.96%) |
Dec 06, 2019 | 81.67 | 82.00 | 79.59 | 79.66 | 8,513,400 | -1.33(-1.64%) |
Dec 05, 2019 | 82.50 | 82.50 | 79.43 | 80.99 | 4,118,772 | -1.08(-1.31%) |
Dec 04, 2019 | 81.63 | 82.45 | 81.36 | 82.06 | 3,459,636 | +0.54(+0.67%) |
Dec 03, 2019 | 80.17 | 81.68 | 79.73 | 81.52 | 2,733,786 | +0.57(+0.70%) |
Dec 02, 2019 | 81.84 | 82.32 | 80.67 | 80.95 | 2,757,078 | -0.70(-0.85%) |
Nov 29, 2019 | 81.91 | 82.34 | 81.28 | 81.65 | 947,100 | -0.44(-0.54%) |
Nov 27, 2019 | 82.15 | 82.42 | 81.50 | 82.09 | 1,893,300 | +0.31(+0.38%) |
Nov 26, 2019 | 81.83 | 82.04 | 81.12 | 81.78 | 4,094,025 | +0.19(+0.24%) |
Nov 25, 2019 | 80.67 | 82.05 | 80.57 | 81.58 | 3,214,449 | +1.32(+1.64%) |
Nov 22, 2019 | 81.39 | 81.51 | 80.09 | 80.27 | 2,055,600 | -0.68(-0.84%) |
Nov 21, 2019 | 81.36 | 81.79 | 80.64 | 80.95 | 2,338,689 | -0.46(-0.57%) |
Nov 20, 2019 | 81.24 | 82.47 | 80.82 | 81.41 | 2,955,510 | +0.22(+0.28%) |
Nov 19, 2019 | 81.00 | 82.55 | 80.74 | 81.19 | 3,208,125 | +0.39(+0.49%) |
Nov 18, 2019 | 81.44 | 82.32 | 80.59 | 80.79 | 3,508,662 | -1.09(-1.33%) |
Nov 15, 2019 | 80.71 | 81.98 | 80.51 | 81.88 | 4,736,100 | +1.69(+2.11%) |
Nov 14, 2019 | 80.83 | 80.83 | 79.96 | 80.19 | 2,441,916 | -0.60(-0.75%) |
Nov 13, 2019 | 79.68 | 80.87 | 79.13 | 80.79 | 2,440,725 | +1.01(+1.26%) |
Nov 12, 2019 | 78.09 | 80.05 | 78.03 | 79.78 | 2,920,746 | +1.55(+1.98%) |
Nov 11, 2019 | 77.82 | 78.74 | 77.74 | 78.23 | 2,173,662 | +0.18(+0.23%) |
Nov 08, 2019 | 78.12 | 78.76 | 77.69 | 78.05 | 2,483,400 | -0.33(-0.42%) |
Nov 07, 2019 | 78.53 | 78.75 | 78.05 | 78.38 | 2,178,606 | -0.02(-0.03%) |
Nov 06, 2019 | 77.91 | 78.70 | 77.67 | 78.41 | 3,131,706 | +0.94(+1.21%) |
Nov 05, 2019 | 78.28 | 78.33 | 76.85 | 77.47 | 3,772,557 | -0.96(-1.23%) |
Nov 04, 2019 | 79.56 | 79.57 | 78.13 | 78.43 | 3,827,667 | -0.48(-0.61%) |
Nov 01, 2019 | 79.92 | 80.61 | 78.58 | 78.91 | 3,783,000 | -0.55(-0.69%) |
Oct 31, 2019 | 79.63 | 80.10 | 78.67 | 79.46 | 3,131,727 | -0.25(-0.32%) |
Oct 30, 2019 | 79.48 | 80.00 | 79.03 | 79.71 | 2,925,717 | +0.16(+0.21%) |
Oct 29, 2019 | 78.43 | 80.52 | 78.42 | 79.55 | 3,146,565 | +0.52(+0.66%) |
Oct 28, 2019 | 76.32 | 79.08 | 75.88 | 79.03 | 4,239,348 | +2.96(+3.89%) |
Oct 25, 2019 | 75.73 | 76.76 | 75.02 | 76.07 | 4,149,000 | -0.22(-0.28%) |
Oct 24, 2019 | 78.51 | 79.45 | 74.92 | 76.29 | 9,636,651 | +1.23(+1.63%) |
Oct 23, 2019 | 74.16 | 75.68 | 73.87 | 75.06 | 3,731,220 | +1.03(+1.39%) |
Oct 22, 2019 | 76.16 | 77.09 | 73.95 | 74.03 | 2,841,222 | -1.71(-2.25%) |
Oct 21, 2019 | 76.17 | 76.43 | 75.36 | 75.74 | 2,910,429 | -0.08(-0.11%) |
Oct 18, 2019 | 75.79 | 76.56 | 75.76 | 75.82 | 3,768,300 | -0.11(-0.15%) |
Oct 17, 2019 | 76.27 | 76.28 | 75.35 | 75.93 | 2,912,583 | +0.49(+0.64%) |
Oct 16, 2019 | 76.05 | 76.05 | 75.12 | 75.45 | 3,067,617 | -0.76(-1.00%) |
Oct 15, 2019 | 75.96 | 76.44 | 75.69 | 76.21 | 2,723,118 | +0.67(+0.89%) |
Oct 14, 2019 | 76.12 | 76.63 | 75.04 | 75.54 | 2,395,197 | -0.17(-0.22%) |
Oct 11, 2019 | 75.84 | 76.73 | 75.25 | 75.70 | 4,402,200 | +0.34(+0.45%) |
Oct 10, 2019 | 74.43 | 75.77 | 73.94 | 75.36 | 3,066,804 | +0.43(+0.57%) |
Oct 09, 2019 | 73.35 | 75.01 | 73.27 | 74.94 | 3,089,982 | +2.26(+3.11%) |
Oct 08, 2019 | 74.52 | 74.58 | 72.67 | 72.68 | 3,044,121 | -2.38(-3.18%) |
Oct 07, 2019 | 75.93 | 76.04 | 74.36 | 75.06 | 3,374,547 | -1.41(-1.84%) |
Oct 04, 2019 | 74.39 | 76.66 | 74.39 | 76.47 | 4,267,800 | +2.13(+2.87%) |
Oct 03, 2019 | 71.65 | 74.63 | 71.47 | 74.33 | 5,825,418 | +2.54(+3.54%) |
Oct 02, 2019 | 71.94 | 72.42 | 71.08 | 71.79 | 4,097,205 | +0.09(+0.12%) |
Oct 01, 2019 | 72.75 | 73.51 | 71.67 | 71.70 | 3,812,610 | -1.60(-2.18%) |
Sep 30, 2019 | 72.43 | 73.57 | 71.90 | 73.30 | 3,053,784 | +0.87(+1.21%) |
Sep 27, 2019 | 74.03 | 74.18 | 71.88 | 72.43 | 4,858,800 | -1.44(-1.94%) |
Sep 26, 2019 | 73.99 | 74.30 | 72.97 | 73.87 | 2,852,469 | +0.03(+0.05%) |
Sep 25, 2019 | 72.92 | 73.94 | 72.36 | 73.83 | 3,009,642 | +0.80(+1.10%) |
Sep 24, 2019 | 73.79 | 73.89 | 72.23 | 73.03 | 2,232,552 | -0.20(-0.28%) |
Sep 23, 2019 | 73.09 | 73.58 | 72.67 | 73.23 | 3,052,542 | +0.01(+0.02%) |
Sep 20, 2019 | 72.12 | 73.33 | 71.99 | 73.22 | 5,980,500 | +1.52(+2.12%) |
Sep 19, 2019 | 72.24 | 72.57 | 71.70 | 71.70 | 2,297,664 | -0.91(-1.25%) |
Sep 18, 2019 | 73.33 | 73.33 | 71.56 | 72.61 | 1,804,554 | -0.53(-0.72%) |
Sep 17, 2019 | 72.01 | 73.35 | 72.01 | 73.14 | 2,656,953 | +1.44(+2.01%) |
Sep 16, 2019 | 72.73 | 73.41 | 71.36 | 71.70 | 2,437,899 | -1.47(-2.01%) |
Sep 13, 2019 | 73.08 | 73.47 | 72.47 | 73.17 | 2,055,900 | -0.32(-0.43%) |
Sep 12, 2019 | 73.36 | 73.94 | 72.67 | 73.48 | 2,485,749 | +0.87(+1.19%) |
Sep 11, 2019 | 72.52 | 73.03 | 71.78 | 72.62 | 3,272,490 | -0.14(-0.19%) |
Sep 10, 2019 | 71.67 | 72.76 | 69.38 | 72.76 | 4,134,951 | +0.35(+0.49%) |
Sep 09, 2019 | 75.25 | 75.74 | 72.22 | 72.40 | 3,001,749 | -3.03(-4.01%) |
Sep 06, 2019 | 75.42 | 76.06 | 75.15 | 75.43 | 2,922,000 | +0.44(+0.58%) |
Sep 05, 2019 | 74.02 | 75.12 | 73.95 | 74.99 | 3,578,889 | +1.71(+2.33%) |
Sep 04, 2019 | 73.18 | 73.62 | 72.54 | 73.29 | 2,381,802 | +0.42(+0.57%) |
Sep 03, 2019 | 73.30 | 73.85 | 72.13 | 72.87 | 2,172,564 | -1.08(-1.46%) |
Aug 30, 2019 | 74.00 | 74.19 | 73.22 | 73.95 | 2,469,600 | +0.59(+0.80%) |
Aug 29, 2019 | 72.89 | 73.83 | 72.60 | 73.36 | 2,067,141 | +1.06(+1.46%) |
Aug 28, 2019 | 71.53 | 72.60 | 71.32 | 72.30 | 1,405,374 | +0.67(+0.94%) |
Aug 27, 2019 | 71.83 | 72.37 | 71.26 | 71.63 | 2,283,414 | -0.26(-0.36%) |
Aug 26, 2019 | 71.15 | 71.92 | 70.82 | 71.89 | 1,680,075 | +1.21(+1.71%) |
Aug 23, 2019 | 72.22 | 72.47 | 70.28 | 70.68 | 3,059,400 | -1.54(-2.14%) |
Aug 22, 2019 | 74.08 | 74.33 | 70.24 | 72.22 | 8,070,153 | -1.71(-2.31%) |
Aug 21, 2019 | 74.28 | 74.53 | 73.58 | 73.93 | 2,530,521 | -0.07(-0.10%) |
Aug 20, 2019 | 74.36 | 75.47 | 73.99 | 74.00 | 3,384,147 | -0.16(-0.22%) |
Aug 19, 2019 | 73.52 | 74.65 | 73.41 | 74.17 | 3,884,505 | +1.05(+1.44%) |
Aug 16, 2019 | 72.67 | 73.49 | 72.33 | 73.11 | 3,248,100 | +1.38(+1.92%) |
Aug 15, 2019 | 71.51 | 72.35 | 71.14 | 71.74 | 3,177,669 | +0.57(+0.80%) |
Aug 14, 2019 | 72.29 | 72.57 | 71.13 | 71.17 | 2,391,540 | -1.90(-2.60%) |
Aug 13, 2019 | 71.93 | 73.23 | 71.67 | 73.07 | 2,822,412 | +1.10(+1.53%) |
Aug 12, 2019 | 72.20 | 72.66 | 71.51 | 71.97 | 1,922,226 | -0.57(-0.79%) |
Aug 09, 2019 | 72.09 | 72.83 | 71.72 | 72.54 | 1,757,100 | +0.18(+0.24%) |
Aug 08, 2019 | 71.67 | 72.82 | 71.40 | 72.37 | 2,471,055 | +1.34(+1.89%) |
Aug 07, 2019 | 70.29 | 71.35 | 68.96 | 71.03 | 2,808,588 | +0.12(+0.16%) |
Aug 06, 2019 | 70.49 | 70.96 | 69.79 | 70.91 | 2,766,915 | +1.10(+1.58%) |
Aug 05, 2019 | 70.51 | 71.00 | 69.12 | 69.81 | 3,364,020 | -1.64(-2.29%) |
Aug 02, 2019 | 71.40 | 71.76 | 70.43 | 71.45 | 3,128,100 | -0.24(-0.34%) |
Aug 01, 2019 | 71.10 | 72.66 | 71.10 | 71.69 | 3,764,319 | +0.74(+1.04%) |
Jul 31, 2019 | 72.10 | 72.48 | 70.25 | 70.95 | 2,286,123 | -1.34(-1.85%) |
Jul 30, 2019 | 71.87 | 72.59 | 71.55 | 72.29 | 2,978,274 | +0.20(+0.28%) |
Jul 29, 2019 | 70.93 | 72.19 | 70.33 | 72.09 | 3,401,349 | +1.14(+1.61%) |
Jul 26, 2019 | 70.64 | 71.64 | 70.35 | 70.95 | 4,142,100 | +0.13(+0.18%) |
Jul 25, 2019 | 70.85 | 71.38 | 69.90 | 70.82 | 4,080,093 | -0.80(-1.12%) |
Jul 24, 2019 | 72.72 | 73.24 | 70.24 | 71.63 | 10,900,371 | +6.47(+9.94%) |
Jul 23, 2019 | 64.72 | 65.39 | 64.37 | 65.15 | 3,597,279 | +0.48(+0.75%) |
Jul 22, 2019 | 65.07 | 65.58 | 64.57 | 64.67 | 4,221,819 | -0.11(-0.16%) |
Jul 19, 2019 | 64.57 | 65.08 | 64.38 | 64.78 | 3,974,100 | +0.42(+0.65%) |
Jul 18, 2019 | 63.39 | 64.74 | 63.26 | 64.36 | 4,345,848 | +1.11(+1.75%) |
Jul 17, 2019 | 62.67 | 63.40 | 62.39 | 63.25 | 2,771,628 | +0.74(+1.19%) |
Jul 16, 2019 | 63.79 | 63.79 | 62.47 | 62.51 | 2,461,704 | -1.12(-1.76%) |
Jul 15, 2019 | 63.90 | 63.95 | 63.51 | 63.63 | 2,994,723 | -0.19(-0.29%) |
Jul 12, 2019 | 64.92 | 64.92 | 63.09 | 63.82 | 3,078,000 | -1.19(-1.84%) |
Jul 11, 2019 | 64.23 | 65.02 | 63.78 | 65.01 | 2,598,162 | +1.28(+2.01%) |
Jul 10, 2019 | 63.01 | 64.33 | 63.01 | 63.73 | 3,510,126 | +0.40(+0.63%) |
Jul 09, 2019 | 62.08 | 63.53 | 62.07 | 63.33 | 4,002,348 | +1.08(+1.73%) |
Jul 08, 2019 | 62.51 | 62.65 | 62.16 | 62.25 | 2,775,777 | -0.51(-0.82%) |
Jul 05, 2019 | 62.06 | 62.91 | 61.94 | 62.77 | 2,854,500 | +0.30(+0.48%) |
Jul 03, 2019 | 61.72 | 62.52 | 61.62 | 62.47 | 2,281,500 | +0.92(+1.49%) |
Jul 02, 2019 | 61.65 | 62.18 | 61.00 | 61.55 | 4,950,765 | -0.21(-0.34%) |
Jul 01, 2019 | 62.22 | 62.42 | 61.30 | 61.76 | 5,540,871 | +0.18(+0.29%) |
Jun 28, 2019 | 61.89 | 62.06 | 61.35 | 61.58 | 12,762,300 | -0.23(-0.37%) |
Jun 27, 2019 | 62.81 | 62.81 | 61.54 | 61.81 | 4,940,967 | -0.54(-0.87%) |
Jun 26, 2019 | 63.82 | 63.95 | 62.14 | 62.35 | 3,286,497 | -1.64(-2.56%) |
Jun 25, 2019 | 63.87 | 64.58 | 63.83 | 63.99 | 5,899,257 | +0.07(+0.10%) |
Jun 24, 2019 | 64.49 | 64.50 | 63.71 | 63.92 | 4,497,162 | -0.49(-0.76%) |
Jun 21, 2019 | 64.52 | 65.00 | 63.80 | 64.41 | 7,141,500 | +0.12(+0.19%) |
Jun 20, 2019 | 64.17 | 64.96 | 63.40 | 64.29 | 7,109,682 | +0.63(+0.98%) |
Jun 19, 2019 | 63.13 | 63.96 | 62.83 | 63.66 | 5,916,951 | +0.56(+0.89%) |
Jun 18, 2019 | 61.89 | 63.49 | 61.78 | 63.10 | 3,420,096 | +1.52(+2.47%) |
Jun 17, 2019 | 61.54 | 61.80 | 61.10 | 61.58 | 3,212,316 | +0.27(+0.45%) |
Jun 14, 2019 | 61.52 | 61.54 | 60.83 | 61.31 | 3,233,700 | -0.24(-0.38%) |
Jun 13, 2019 | 61.67 | 61.90 | 60.74 | 61.55 | 4,069,818 | -0.05(-0.09%) |
Jun 12, 2019 | 62.00 | 62.27 | 60.76 | 61.60 | 3,270,912 | -0.27(-0.43%) |
Jun 11, 2019 | 61.91 | 62.22 | 61.12 | 61.87 | 3,063,138 | +0.12(+0.20%) |
Jun 10, 2019 | 61.63 | 62.26 | 61.27 | 61.74 | 3,916,119 | +0.47(+0.77%) |
Jun 07, 2019 | 60.36 | 61.83 | 60.33 | 61.27 | 3,599,700 | +1.34(+2.24%) |
Jun 06, 2019 | 59.20 | 60.17 | 58.97 | 59.93 | 3,000,957 | +0.83(+1.40%) |
Jun 05, 2019 | 58.50 | 59.30 | 58.36 | 59.10 | 3,996,381 | +1.09(+1.87%) |
Jun 04, 2019 | 56.81 | 58.07 | 56.59 | 58.01 | 3,705,771 | +1.74(+3.09%) |
Jun 03, 2019 | 56.58 | 56.97 | 55.94 | 56.27 | 4,625,706 | -0.63(-1.10%) |
May 31, 2019 | 56.26 | 57.31 | 56.07 | 56.90 | 3,995,100 | +0.23(+0.40%) |
May 30, 2019 | 55.83 | 56.73 | 55.70 | 56.67 | 2,242,863 | +0.93(+1.67%) |
May 29, 2019 | 55.98 | 56.17 | 55.23 | 55.74 | 3,789,738 | -0.69(-1.22%) |
May 28, 2019 | 56.46 | 57.15 | 56.23 | 56.43 | 4,212,297 | -0.03(-0.06%) |
May 24, 2019 | 56.98 | 57.51 | 56.40 | 56.46 | 3,171,600 | -0.20(-0.35%) |
May 23, 2019 | 57.66 | 57.66 | 56.27 | 56.66 | 3,220,494 | -0.90(-1.56%) |
May 22, 2019 | 57.06 | 57.98 | 57.00 | 57.55 | 3,229,584 | +0.22(+0.38%) |
May 21, 2019 | 58.15 | 58.67 | 57.26 | 57.33 | 3,674,295 | -0.26(-0.45%) |
May 20, 2019 | 57.37 | 57.98 | 56.99 | 57.59 | 3,517,725 | -0.11(-0.20%) |
May 17, 2019 | 58.35 | 58.80 | 57.48 | 57.71 | 3,264,600 | -1.34(-2.27%) |
May 16, 2019 | 59.31 | 59.72 | 58.98 | 59.05 | 2,780,598 | -0.04(-0.06%) |
May 15, 2019 | 59.31 | 59.72 | 58.96 | 59.08 | 3,702,894 | -0.55(-0.92%) |
May 14, 2019 | 59.38 | 60.21 | 59.24 | 59.63 | 2,125,905 | +0.24(+0.40%) |
May 13, 2019 | 59.42 | 59.93 | 59.09 | 59.39 | 2,607,417 | -0.98(-1.62%) |
May 10, 2019 | 60.20 | 60.56 | 58.67 | 60.37 | 2,572,500 | -0.08(-0.13%) |
May 09, 2019 | 59.04 | 60.64 | 59.02 | 60.45 | 3,499,914 | +1.19(+2.01%) |
May 08, 2019 | 59.51 | 59.75 | 58.96 | 59.26 | 2,764,734 | -0.19(-0.31%) |
May 07, 2019 | 60.65 | 61.07 | 59.04 | 59.44 | 2,917,065 | -1.55(-2.55%) |
May 06, 2019 | 58.72 | 61.17 | 58.27 | 61.00 | 3,199,674 | +0.49(+0.82%) |
May 03, 2019 | 60.00 | 60.83 | 59.95 | 60.50 | 2,990,100 | +0.95(+1.60%) |
May 02, 2019 | 58.64 | 59.55 | 58.28 | 59.55 | 3,087,642 | +1.09(+1.86%) |
May 01, 2019 | 58.78 | 59.30 | 58.24 | 58.46 | 2,761,878 | -0.23(-0.39%) |
Apr 30, 2019 | 57.94 | 59.01 | 57.88 | 58.69 | 2,721,873 | +0.58(+1.00%) |
Apr 29, 2019 | 58.09 | 58.75 | 57.71 | 58.11 | 4,102,317 | -0.60(-1.02%) |
Apr 26, 2019 | 58.45 | 59.02 | 58.01 | 58.71 | 3,854,100 | -0.37(-0.62%) |
Apr 25, 2019 | 59.47 | 59.95 | 58.27 | 59.07 | 4,303,482 | -0.17(-0.29%) |
Apr 24, 2019 | 59.63 | 60.33 | 57.67 | 59.24 | 7,201,233 | -1.08(-1.80%) |
Apr 23, 2019 | 59.36 | 60.73 | 59.09 | 60.33 | 4,735,278 | +0.90(+1.52%) |
Apr 22, 2019 | 58.69 | 60.17 | 58.56 | 59.42 | 3,783,579 | +0.34(+0.57%) |
Apr 18, 2019 | 59.34 | 60.00 | 57.38 | 59.09 | 8,024,400 | -0.08(-0.13%) |
Apr 17, 2019 | 63.55 | 63.67 | 58.79 | 59.16 | 8,410,512 | -4.30(-6.78%) |
Apr 16, 2019 | 63.62 | 63.85 | 62.84 | 63.46 | 4,880,193 | +0.39(+0.61%) |
Apr 15, 2019 | 64.00 | 64.33 | 63.05 | 63.08 | 2,423,634 | -0.83(-1.29%) |
Apr 12, 2019 | 63.50 | 64.17 | 63.43 | 63.90 | 3,145,200 | +0.45(+0.71%) |
Apr 11, 2019 | 63.30 | 63.50 | 62.30 | 63.45 | 2,506,974 | +0.51(+0.81%) |
Apr 10, 2019 | 63.23 | 63.40 | 62.73 | 62.94 | 3,257,994 | -0.38(-0.59%) |
Apr 09, 2019 | 62.74 | 63.48 | 62.74 | 63.32 | 2,742,255 | +0.48(+0.76%) |
Apr 08, 2019 | 62.69 | 62.88 | 61.93 | 62.84 | 2,696,754 | +0.07(+0.12%) |
Apr 05, 2019 | 63.10 | 63.55 | 62.73 | 62.77 | 2,583,900 | -0.33(-0.52%) |
Apr 04, 2019 | 63.75 | 63.89 | 62.67 | 63.10 | 2,511,648 | -0.47(-0.74%) |
Apr 03, 2019 | 63.61 | 63.92 | 63.29 | 63.57 | 4,122,261 | +0.24(+0.37%) |
Apr 02, 2019 | 63.30 | 63.60 | 62.84 | 63.33 | 3,168,276 | +0.00(+0.00%) |
Apr 01, 2019 | 64.19 | 64.65 | 63.19 | 63.33 | 4,106,910 | -0.44(-0.70%) |
Mar 29, 2019 | 63.22 | 63.86 | 62.93 | 63.78 | 2,247,000 | +0.86(+1.36%) |
Mar 28, 2019 | 62.79 | 63.12 | 62.23 | 62.92 | 1,652,577 | +0.40(+0.65%) |
Mar 27, 2019 | 63.51 | 63.61 | 61.96 | 62.52 | 2,234,721 | -0.91(-1.43%) |
Mar 26, 2019 | 63.56 | 63.85 | 63.04 | 63.43 | 2,703,012 | +0.29(+0.46%) |
Mar 25, 2019 | 62.68 | 63.26 | 62.33 | 63.13 | 2,579,880 | +0.14(+0.22%) |
Mar 22, 2019 | 64.05 | 64.31 | 62.86 | 63.00 | 3,180,000 | -1.05(-1.64%) |
Mar 21, 2019 | 62.67 | 64.35 | 62.52 | 64.05 | 2,578,554 | +1.08(+1.72%) |
Mar 20, 2019 | 62.74 | 63.73 | 62.69 | 62.97 | 3,183,270 | -0.15(-0.24%) |
Mar 19, 2019 | 64.04 | 64.25 | 62.53 | 63.12 | 7,527,660 | -0.51(-0.80%) |
Mar 18, 2019 | 64.83 | 65.95 | 63.30 | 63.63 | 14,296,686 | +3.71(+6.20%) |
Mar 15, 2019 | 59.73 | 60.48 | 59.46 | 59.92 | 7,611,900 | +0.58(+0.97%) |
Mar 14, 2019 | 59.35 | 59.46 | 58.61 | 59.34 | 5,482,839 | +0.04(+0.06%) |
Mar 13, 2019 | 58.58 | 59.56 | 58.50 | 59.30 | 7,502,298 | +0.82(+1.41%) |
Mar 12, 2019 | 57.81 | 58.53 | 57.25 | 58.48 | 4,414,350 | +0.63(+1.08%) |
Mar 11, 2019 | 56.72 | 57.94 | 56.53 | 57.85 | 4,588,362 | +1.43(+2.54%) |
Mar 08, 2019 | 56.84 | 56.84 | 55.46 | 56.42 | 3,129,300 | -0.57(-0.99%) |
Mar 07, 2019 | 57.03 | 57.42 | 56.77 | 56.99 | 2,611,653 | -0.22(-0.38%) |
Mar 06, 2019 | 57.64 | 57.67 | 56.58 | 57.21 | 2,965,890 | -0.32(-0.56%) |
Mar 05, 2019 | 57.04 | 57.67 | 56.74 | 57.53 | 2,800,323 | +0.46(+0.80%) |
Mar 04, 2019 | 58.15 | 58.41 | 56.44 | 57.07 | 4,936,599 | -0.83(-1.44%) |