Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 91.85 | 92.06 | 87.11 | 88.09 | 1,224,664 | -5.74(-6.12%) |
Jan 30, 2020 | 89.34 | 94.03 | 89.15 | 93.83 | 834,596 | +2.56(+2.81%) |
Jan 29, 2020 | 92.62 | 93.17 | 91.20 | 91.27 | 366,444 | -0.17(-0.19%) |
Jan 28, 2020 | 90.30 | 92.52 | 89.81 | 91.44 | 555,202 | +2.41(+2.71%) |
Jan 27, 2020 | 88.01 | 90.15 | 87.30 | 89.03 | 842,036 | -3.75(-4.04%) |
Jan 24, 2020 | 95.83 | 95.83 | 91.42 | 92.77 | 889,281 | -2.82(-2.95%) |
Jan 23, 2020 | 94.83 | 95.82 | 93.35 | 95.59 | 446,045 | +0.19(+0.20%) |
Jan 22, 2020 | 95.96 | 96.76 | 95.03 | 95.40 | 449,759 | +0.44(+0.47%) |
Jan 21, 2020 | 94.78 | 96.35 | 94.70 | 94.96 | 510,610 | -0.83(-0.87%) |
Jan 17, 2020 | 95.58 | 95.97 | 94.85 | 95.79 | 770,196 | +1.20(+1.27%) |
Jan 16, 2020 | 93.26 | 94.59 | 93.04 | 94.59 | 882,842 | +2.46(+2.67%) |
Jan 15, 2020 | 91.23 | 92.77 | 90.85 | 92.13 | 440,101 | +0.22(+0.24%) |
Jan 14, 2020 | 93.37 | 93.42 | 91.52 | 91.91 | 1,195,201 | -0.95(-1.02%) |
Jan 13, 2020 | 91.21 | 92.86 | 90.72 | 92.86 | 629,652 | +2.43(+2.69%) |
Jan 10, 2020 | 91.72 | 91.79 | 90.12 | 90.43 | 449,924 | -0.97(-1.06%) |
Jan 09, 2020 | 91.04 | 91.54 | 90.49 | 91.39 | 408,278 | +1.75(+1.95%) |
Jan 08, 2020 | 87.96 | 90.74 | 87.66 | 89.64 | 712,823 | +1.85(+2.10%) |
Jan 07, 2020 | 88.97 | 89.22 | 87.75 | 87.80 | 457,970 | -1.70(-1.90%) |
Jan 06, 2020 | 87.54 | 89.57 | 87.36 | 89.50 | 474,387 | +0.05(+0.05%) |
Jan 03, 2020 | 88.19 | 90.34 | 88.05 | 89.45 | 501,594 | -1.64(-1.80%) |
Jan 02, 2020 | 90.38 | 91.09 | 89.58 | 91.09 | 955,034 | +1.52(+1.70%) |
Dec 31, 2019 | 88.32 | 89.70 | 88.01 | 89.57 | 257,401 | +0.90(+1.01%) |
Dec 30, 2019 | 90.02 | 90.22 | 88.34 | 88.67 | 373,243 | -0.95(-1.06%) |
Dec 27, 2019 | 90.22 | 90.38 | 89.29 | 89.61 | 489,337 | -0.09(-0.09%) |
Dec 26, 2019 | 88.39 | 89.76 | 88.39 | 89.70 | 288,862 | +1.31(+1.48%) |
Dec 24, 2019 | 88.25 | 88.65 | 87.90 | 88.39 | 87,808 | +0.38(+0.43%) |
Dec 23, 2019 | 89.84 | 89.84 | 87.88 | 88.01 | 646,460 | -0.83(-0.93%) |
Dec 20, 2019 | 88.95 | 90.00 | 88.75 | 88.84 | 619,688 | +0.47(+0.53%) |
Dec 19, 2019 | 87.51 | 88.47 | 87.38 | 88.37 | 281,267 | +0.75(+0.85%) |
Dec 18, 2019 | 88.51 | 88.61 | 87.54 | 87.62 | 223,473 | -0.27(-0.31%) |
Dec 17, 2019 | 88.07 | 88.36 | 87.30 | 87.90 | 384,635 | +0.28(+0.32%) |
Dec 16, 2019 | 88.22 | 88.57 | 87.61 | 87.61 | 591,354 | +1.12(+1.30%) |
Dec 13, 2019 | 86.33 | 87.67 | 85.02 | 86.49 | 710,980 | -0.13(-0.15%) |
Dec 12, 2019 | 83.91 | 87.17 | 83.68 | 86.62 | 1,158,217 | +2.82(+3.36%) |
Dec 11, 2019 | 84.73 | 84.73 | 83.53 | 83.80 | 273,389 | -0.61(-0.73%) |
Dec 10, 2019 | 84.86 | 85.03 | 84.02 | 84.42 | 337,197 | -0.59(-0.69%) |
Dec 09, 2019 | 85.42 | 85.62 | 84.71 | 85.00 | 265,246 | -0.42(-0.49%) |
Dec 06, 2019 | 85.03 | 86.09 | 84.81 | 85.42 | 664,752 | +2.06(+2.47%) |
Dec 05, 2019 | 82.90 | 83.44 | 82.16 | 83.36 | 429,491 | +1.00(+1.22%) |
Dec 04, 2019 | 81.49 | 82.88 | 80.84 | 82.36 | 373,804 | +1.44(+1.78%) |
Dec 03, 2019 | 80.38 | 81.11 | 79.13 | 80.92 | 870,858 | -1.69(-2.05%) |
Dec 02, 2019 | 85.46 | 85.62 | 82.53 | 82.61 | 673,788 | -2.56(-3.01%) |
Nov 29, 2019 | 85.40 | 85.90 | 84.85 | 85.17 | 203,001 | -0.58(-0.67%) |
Nov 27, 2019 | 85.14 | 85.75 | 84.48 | 85.75 | 459,741 | +1.19(+1.41%) |
Nov 26, 2019 | 83.86 | 84.64 | 83.50 | 84.56 | 309,269 | +0.93(+1.11%) |
Nov 25, 2019 | 82.39 | 83.77 | 82.39 | 83.63 | 434,169 | +1.65(+2.02%) |
Nov 22, 2019 | 81.30 | 82.15 | 80.88 | 81.98 | 292,812 | +1.01(+1.25%) |
Nov 21, 2019 | 82.61 | 82.77 | 80.82 | 80.97 | 487,097 | -1.43(-1.73%) |
Nov 20, 2019 | 82.54 | 83.12 | 80.78 | 82.39 | 533,549 | -0.80(-0.97%) |
Nov 19, 2019 | 82.78 | 83.66 | 82.53 | 83.20 | 402,781 | +1.08(+1.31%) |
Nov 18, 2019 | 81.38 | 82.37 | 81.30 | 82.12 | 446,071 | +0.53(+0.65%) |
Nov 15, 2019 | 81.47 | 81.72 | 80.98 | 81.59 | 372,786 | +0.77(+0.95%) |
Nov 14, 2019 | 79.78 | 80.82 | 79.42 | 80.82 | 404,238 | +0.95(+1.18%) |
Nov 13, 2019 | 79.29 | 80.52 | 78.71 | 79.88 | 450,408 | -0.42(-0.52%) |
Nov 12, 2019 | 80.58 | 81.52 | 79.85 | 80.30 | 629,177 | -0.19(-0.23%) |
Nov 11, 2019 | 79.84 | 80.79 | 79.41 | 80.48 | 282,729 | -0.11(-0.14%) |
Nov 08, 2019 | 80.57 | 80.65 | 79.45 | 80.60 | 364,852 | +0.10(+0.13%) |
Nov 07, 2019 | 80.43 | 81.70 | 80.28 | 80.49 | 859,662 | +1.09(+1.37%) |
Nov 06, 2019 | 78.67 | 79.57 | 78.46 | 79.41 | 388,463 | +0.70(+0.89%) |
Nov 05, 2019 | 79.88 | 79.88 | 78.02 | 78.71 | 532,603 | -0.61(-0.77%) |
Nov 04, 2019 | 80.35 | 80.35 | 79.10 | 79.32 | 789,958 | +0.43(+0.55%) |
Nov 01, 2019 | 77.52 | 78.91 | 77.43 | 78.89 | 794,339 | +2.36(+3.09%) |
Oct 31, 2019 | 76.95 | 77.25 | 75.32 | 76.52 | 572,555 | -1.12(-1.45%) |
Oct 30, 2019 | 77.21 | 77.86 | 75.61 | 77.65 | 437,670 | +0.47(+0.61%) |
Oct 29, 2019 | 76.57 | 78.32 | 76.26 | 77.18 | 874,948 | +0.45(+0.59%) |
Oct 28, 2019 | 76.80 | 77.39 | 76.63 | 76.72 | 478,798 | +0.71(+0.93%) |
Oct 25, 2019 | 75.09 | 76.48 | 74.92 | 76.01 | 381,672 | +0.47(+0.63%) |
Oct 24, 2019 | 75.13 | 75.74 | 74.57 | 75.54 | 341,993 | +0.95(+1.28%) |
Oct 23, 2019 | 73.71 | 74.65 | 73.50 | 74.59 | 315,988 | +0.57(+0.77%) |
Oct 22, 2019 | 75.93 | 76.05 | 73.88 | 74.02 | 443,720 | -1.93(-2.54%) |
Oct 21, 2019 | 74.75 | 76.09 | 74.65 | 75.95 | 720,751 | +2.34(+3.19%) |
Oct 18, 2019 | 73.31 | 74.20 | 72.81 | 73.60 | 527,867 | +0.13(+0.18%) |
Oct 17, 2019 | 74.17 | 74.72 | 73.07 | 73.47 | 428,892 | +0.18(+0.25%) |
Oct 16, 2019 | 73.90 | 73.90 | 72.54 | 73.29 | 425,381 | -0.26(-0.36%) |
Oct 15, 2019 | 72.30 | 74.39 | 71.80 | 73.55 | 765,979 | +2.01(+2.81%) |
Oct 14, 2019 | 70.90 | 71.66 | 70.65 | 71.54 | 258,049 | +0.36(+0.50%) |
Oct 11, 2019 | 71.61 | 73.45 | 71.11 | 71.18 | 1,403,343 | +1.81(+2.60%) |
Oct 10, 2019 | 68.10 | 70.29 | 67.82 | 69.38 | 669,009 | +1.47(+2.17%) |
Oct 09, 2019 | 67.52 | 68.60 | 67.23 | 67.90 | 593,959 | +1.73(+2.61%) |
Oct 08, 2019 | 67.94 | 68.17 | 65.98 | 66.17 | 1,496,380 | -3.44(-4.94%) |
Oct 07, 2019 | 69.73 | 70.99 | 69.16 | 69.61 | 1,018,061 | -0.92(-1.30%) |
Oct 04, 2019 | 67.89 | 70.74 | 67.89 | 70.53 | 950,795 | +3.13(+4.64%) |
Oct 03, 2019 | 66.29 | 67.46 | 63.89 | 67.40 | 1,028,721 | +1.12(+1.68%) |
Oct 02, 2019 | 68.71 | 68.87 | 65.37 | 66.29 | 1,222,898 | -3.62(-5.18%) |
Oct 01, 2019 | 74.21 | 74.21 | 69.85 | 69.91 | 1,047,269 | -3.49(-4.75%) |
Sep 30, 2019 | 73.56 | 74.00 | 73.07 | 73.39 | 317,845 | +0.23(+0.31%) |
Sep 27, 2019 | 75.14 | 75.22 | 72.02 | 73.17 | 511,576 | -0.72(-0.97%) |
Sep 26, 2019 | 73.98 | 74.54 | 73.17 | 73.89 | 286,650 | -0.04(-0.05%) |
Sep 25, 2019 | 72.71 | 74.30 | 71.94 | 73.92 | 382,650 | +1.25(+1.72%) |
Sep 24, 2019 | 74.63 | 75.39 | 71.81 | 72.68 | 782,263 | -1.51(-2.04%) |
Sep 23, 2019 | 72.96 | 74.63 | 72.65 | 74.19 | 357,258 | +0.27(+0.37%) |
Sep 20, 2019 | 75.46 | 75.76 | 73.36 | 73.91 | 679,706 | -1.25(-1.67%) |
Sep 19, 2019 | 75.43 | 76.66 | 74.91 | 75.17 | 748,789 | -0.30(-0.40%) |
Sep 18, 2019 | 74.84 | 75.72 | 73.68 | 75.47 | 632,362 | +0.21(+0.28%) |
Sep 17, 2019 | 74.28 | 75.26 | 74.10 | 75.26 | 378,854 | +0.75(+1.00%) |
Sep 16, 2019 | 73.45 | 74.58 | 72.64 | 74.52 | 363,484 | -0.15(-0.20%) |
Sep 13, 2019 | 75.08 | 75.53 | 74.24 | 74.67 | 758,032 | +0.29(+0.39%) |
Sep 12, 2019 | 72.42 | 74.94 | 72.42 | 74.38 | 1,103,965 | +1.62(+2.23%) |
Sep 11, 2019 | 72.25 | 72.82 | 71.27 | 72.75 | 979,009 | +0.60(+0.84%) |
Sep 10, 2019 | 73.39 | 73.39 | 70.48 | 72.15 | 799,964 | -1.07(-1.46%) |
Sep 09, 2019 | 73.39 | 73.57 | 72.19 | 73.22 | 594,935 | +0.73(+1.00%) |
Sep 06, 2019 | 72.72 | 73.29 | 72.04 | 72.49 | 513,834 | +0.09(+0.13%) |
Sep 05, 2019 | 71.69 | 73.75 | 71.52 | 72.39 | 1,334,905 | +2.83(+4.07%) |
Sep 04, 2019 | 68.67 | 69.68 | 68.43 | 69.56 | 458,010 | +2.25(+3.34%) |
Sep 03, 2019 | 67.28 | 67.65 | 66.13 | 67.32 | 534,717 | -1.11(-1.63%) |
Aug 30, 2019 | 68.88 | 69.38 | 67.72 | 68.43 | 639,854 | +0.31(+0.46%) |
Aug 29, 2019 | 67.07 | 68.69 | 66.75 | 68.12 | 1,090,890 | +2.55(+3.88%) |
Aug 28, 2019 | 63.47 | 65.76 | 63.21 | 65.57 | 732,006 | +1.21(+1.88%) |
Aug 27, 2019 | 65.72 | 66.51 | 63.73 | 64.37 | 792,646 | -1.00(-1.53%) |
Aug 26, 2019 | 64.99 | 65.40 | 63.68 | 65.37 | 729,166 | +1.98(+3.13%) |
Aug 23, 2019 | 67.33 | 68.45 | 62.37 | 63.38 | 1,452,895 | -4.88(-7.15%) |
Aug 22, 2019 | 67.90 | 68.75 | 66.53 | 68.26 | 528,338 | +0.93(+1.39%) |
Aug 21, 2019 | 67.66 | 67.73 | 66.93 | 67.33 | 518,067 | +1.07(+1.61%) |
Aug 20, 2019 | 67.45 | 67.97 | 66.13 | 66.26 | 499,088 | -1.94(-2.85%) |
Aug 19, 2019 | 68.91 | 68.99 | 67.77 | 68.21 | 732,440 | +1.79(+2.70%) |
Aug 16, 2019 | 64.65 | 66.78 | 64.62 | 66.41 | 949,236 | +2.86(+4.50%) |
Aug 15, 2019 | 63.21 | 64.16 | 62.22 | 63.55 | 852,563 | +1.26(+2.03%) |
Aug 14, 2019 | 65.01 | 65.63 | 61.95 | 62.29 | 1,660,441 | -5.95(-8.72%) |
Aug 13, 2019 | 65.83 | 69.19 | 65.34 | 68.24 | 821,384 | +2.04(+3.08%) |
Aug 12, 2019 | 67.84 | 68.23 | 65.65 | 66.21 | 802,380 | -3.24(-4.66%) |
Aug 09, 2019 | 69.38 | 70.29 | 67.82 | 69.44 | 637,523 | -0.80(-1.14%) |
Aug 08, 2019 | 67.81 | 70.38 | 67.36 | 70.24 | 930,495 | +3.48(+5.21%) |
Aug 07, 2019 | 64.23 | 67.47 | 62.32 | 66.76 | 1,358,134 | -0.27(-0.41%) |
Aug 06, 2019 | 66.01 | 67.27 | 64.37 | 67.04 | 794,871 | +2.76(+4.30%) |
Aug 05, 2019 | 67.04 | 67.27 | 62.19 | 64.27 | 1,586,888 | -6.61(-9.33%) |
Aug 02, 2019 | 70.65 | 71.87 | 68.60 | 70.88 | 1,063,598 | -0.78(-1.09%) |
Aug 01, 2019 | 74.84 | 76.19 | 71.17 | 71.67 | 1,096,277 | -3.17(-4.24%) |
Jul 31, 2019 | 76.33 | 76.82 | 73.59 | 74.84 | 716,834 | -1.36(-1.78%) |
Jul 30, 2019 | 75.18 | 76.32 | 74.63 | 76.20 | 320,060 | -0.17(-0.22%) |
Jul 29, 2019 | 77.45 | 77.84 | 76.33 | 76.37 | 497,695 | -1.21(-1.56%) |
Jul 26, 2019 | 75.91 | 77.72 | 75.79 | 77.57 | 786,861 | +2.19(+2.90%) |
Jul 25, 2019 | 76.69 | 76.77 | 75.06 | 75.39 | 496,664 | -1.42(-1.85%) |
Jul 24, 2019 | 74.89 | 76.87 | 74.67 | 76.81 | 796,404 | +1.54(+2.04%) |
Jul 23, 2019 | 73.86 | 75.34 | 73.68 | 75.27 | 605,657 | +2.10(+2.88%) |
Jul 22, 2019 | 72.84 | 73.60 | 72.39 | 73.17 | 490,351 | +0.32(+0.44%) |
Jul 19, 2019 | 75.19 | 75.24 | 72.69 | 72.85 | 358,878 | -1.63(-2.19%) |
Jul 18, 2019 | 72.66 | 74.82 | 72.29 | 74.48 | 619,197 | +1.44(+1.98%) |
Jul 17, 2019 | 74.13 | 74.62 | 72.93 | 73.04 | 447,469 | -1.44(-1.94%) |
Jul 16, 2019 | 75.15 | 75.52 | 74.22 | 74.48 | 487,640 | -0.80(-1.07%) |
Jul 15, 2019 | 76.35 | 76.63 | 74.84 | 75.28 | 741,907 | -0.59(-0.78%) |
Jul 12, 2019 | 75.38 | 75.99 | 74.64 | 75.88 | 926,448 | +0.87(+1.16%) |
Jul 11, 2019 | 74.71 | 75.16 | 74.28 | 75.01 | 578,349 | +0.61(+0.82%) |
Jul 10, 2019 | 74.72 | 75.75 | 74.09 | 74.39 | 610,247 | -0.27(-0.37%) |
Jul 09, 2019 | 72.72 | 74.79 | 72.65 | 74.67 | 668,164 | +0.98(+1.33%) |
Jul 08, 2019 | 73.64 | 74.13 | 73.28 | 73.69 | 510,442 | -0.80(-1.08%) |
Jul 05, 2019 | 74.47 | 74.80 | 72.79 | 74.49 | 900,057 | +0.37(+0.50%) |
Jul 03, 2019 | 72.83 | 74.23 | 72.61 | 74.12 | 853,634 | +1.94(+2.69%) |
Jul 02, 2019 | 71.42 | 72.54 | 71.19 | 72.18 | 612,363 | +0.58(+0.80%) |
Jul 01, 2019 | 71.62 | 72.34 | 70.57 | 71.60 | 1,189,799 | +1.80(+2.58%) |
Jun 28, 2019 | 69.36 | 69.98 | 68.61 | 69.80 | 1,038,054 | +2.29(+3.40%) |
Jun 27, 2019 | 66.65 | 67.72 | 66.65 | 67.51 | 411,092 | +1.59(+2.42%) |
Jun 26, 2019 | 67.53 | 67.63 | 65.88 | 65.91 | 596,437 | -0.97(-1.45%) |
Jun 25, 2019 | 68.23 | 68.45 | 66.68 | 66.88 | 692,613 | -1.43(-2.10%) |
Jun 24, 2019 | 69.11 | 69.72 | 68.18 | 68.32 | 966,749 | -0.84(-1.21%) |
Jun 21, 2019 | 70.13 | 70.70 | 68.98 | 69.16 | 891,228 | -1.01(-1.44%) |
Jun 20, 2019 | 69.97 | 70.58 | 68.50 | 70.16 | 888,291 | +1.31(+1.90%) |
Jun 19, 2019 | 68.68 | 69.51 | 68.53 | 68.86 | 709,728 | +0.36(+0.52%) |
Jun 18, 2019 | 67.55 | 69.40 | 67.44 | 68.50 | 1,185,375 | +1.45(+2.16%) |
Jun 17, 2019 | 67.71 | 68.53 | 66.91 | 67.05 | 620,938 | -0.89(-1.32%) |
Jun 14, 2019 | 67.51 | 68.45 | 66.33 | 67.94 | 363,651 | +0.53(+0.78%) |
Jun 13, 2019 | 67.63 | 68.05 | 66.79 | 67.41 | 421,675 | +0.05(+0.07%) |
Jun 12, 2019 | 68.04 | 68.34 | 66.74 | 67.37 | 417,162 | -0.82(-1.20%) |
Jun 11, 2019 | 69.28 | 69.66 | 67.38 | 68.19 | 569,722 | -0.10(-0.15%) |
Jun 10, 2019 | 68.40 | 69.49 | 68.29 | 68.29 | 690,322 | +1.12(+1.67%) |
Jun 07, 2019 | 66.99 | 68.14 | 66.63 | 67.17 | 726,666 | +0.37(+0.55%) |
Jun 06, 2019 | 65.97 | 67.25 | 65.17 | 66.80 | 637,518 | +0.99(+1.50%) |
Jun 05, 2019 | 64.27 | 65.95 | 63.36 | 65.81 | 1,209,053 | +2.08(+3.26%) |
Jun 04, 2019 | 61.77 | 63.87 | 61.00 | 63.73 | 783,195 | +3.82(+6.38%) |
Jun 03, 2019 | 59.88 | 60.99 | 58.73 | 59.91 | 883,322 | -0.02(-0.03%) |
May 31, 2019 | 59.68 | 60.92 | 59.31 | 59.93 | 1,094,992 | -1.74(-2.82%) |
May 30, 2019 | 62.32 | 63.09 | 60.96 | 61.67 | 704,986 | -0.30(-0.49%) |
May 29, 2019 | 61.24 | 62.17 | 60.49 | 61.97 | 1,195,416 | -0.72(-1.14%) |
May 28, 2019 | 64.12 | 65.01 | 62.69 | 62.69 | 448,238 | -1.48(-2.30%) |
May 24, 2019 | 63.95 | 64.46 | 63.34 | 64.17 | 394,035 | +1.19(+1.88%) |
May 23, 2019 | 63.81 | 63.81 | 61.80 | 62.98 | 1,054,568 | -2.46(-3.75%) |
May 22, 2019 | 65.15 | 66.05 | 64.97 | 65.44 | 525,215 | -0.30(-0.46%) |
May 21, 2019 | 65.13 | 65.94 | 65.09 | 65.74 | 573,080 | +1.52(+2.37%) |
May 20, 2019 | 63.77 | 65.09 | 63.55 | 64.21 | 660,631 | -0.38(-0.58%) |
May 17, 2019 | 64.46 | 66.13 | 63.58 | 64.59 | 769,692 | -1.10(-1.68%) |
May 16, 2019 | 64.32 | 66.64 | 64.31 | 65.69 | 843,221 | +2.01(+3.16%) |
May 15, 2019 | 62.22 | 64.49 | 61.94 | 63.68 | 1,025,683 | +0.14(+0.22%) |
May 14, 2019 | 62.56 | 64.83 | 62.25 | 63.54 | 1,015,096 | +1.57(+2.54%) |
May 13, 2019 | 63.30 | 63.53 | 61.29 | 61.96 | 1,787,958 | -4.51(-6.78%) |
May 10, 2019 | 64.82 | 67.01 | 62.84 | 66.47 | 1,559,783 | +1.21(+1.86%) |
May 09, 2019 | 63.76 | 65.43 | 62.48 | 65.26 | 1,332,222 | -0.07(-0.10%) |
May 08, 2019 | 65.13 | 66.99 | 65.04 | 65.33 | 1,060,510 | -0.38(-0.57%) |
May 07, 2019 | 67.49 | 67.88 | 64.28 | 65.70 | 2,366,294 | -3.41(-4.93%) |
May 06, 2019 | 66.76 | 69.65 | 66.48 | 69.11 | 1,218,841 | -0.83(-1.18%) |
May 03, 2019 | 69.23 | 70.17 | 68.85 | 69.94 | 1,363,030 | +1.57(+2.30%) |
May 02, 2019 | 68.33 | 69.36 | 67.08 | 68.37 | 1,719,495 | +0.14(+0.21%) |
May 01, 2019 | 70.13 | 70.41 | 68.21 | 68.22 | 1,124,707 | -1.55(-2.23%) |
Apr 30, 2019 | 69.12 | 70.06 | 68.27 | 69.78 | 1,019,754 | +0.91(+1.33%) |
Apr 29, 2019 | 68.03 | 69.77 | 67.91 | 68.86 | 1,364,314 | +1.08(+1.60%) |
Apr 26, 2019 | 66.37 | 67.84 | 66.12 | 67.78 | 855,426 | +1.56(+2.36%) |
Apr 25, 2019 | 65.35 | 66.79 | 64.78 | 66.22 | 872,931 | +0.32(+0.49%) |
Apr 24, 2019 | 65.54 | 66.47 | 65.12 | 65.90 | 929,362 | +0.05(+0.07%) |
Apr 23, 2019 | 64.48 | 66.10 | 64.24 | 65.85 | 1,169,152 | +1.38(+2.15%) |
Apr 22, 2019 | 64.91 | 64.91 | 63.86 | 64.47 | 764,804 | -0.55(-0.84%) |
Apr 18, 2019 | 65.23 | 65.55 | 64.63 | 65.01 | 1,053,666 | -0.25(-0.39%) |
Apr 17, 2019 | 65.84 | 65.84 | 64.26 | 65.27 | 1,618,726 | -0.09(-0.14%) |
Apr 16, 2019 | 64.95 | 65.57 | 64.52 | 65.36 | 1,298,370 | +0.79(+1.22%) |
Apr 15, 2019 | 65.38 | 65.48 | 64.05 | 64.57 | 1,439,929 | -0.88(-1.34%) |
Apr 12, 2019 | 64.90 | 65.60 | 63.87 | 65.45 | 3,049,130 | +2.67(+4.26%) |
Apr 11, 2019 | 62.54 | 63.32 | 61.97 | 62.77 | 1,102,297 | +0.50(+0.80%) |
Apr 10, 2019 | 61.73 | 62.37 | 61.23 | 62.28 | 1,427,967 | +0.84(+1.36%) |
Apr 09, 2019 | 62.06 | 62.18 | 61.02 | 61.44 | 1,585,012 | -1.25(-2.00%) |
Apr 08, 2019 | 62.23 | 62.69 | 61.81 | 62.69 | 1,049,923 | +0.02(+0.03%) |
Apr 05, 2019 | 62.85 | 62.91 | 62.22 | 62.67 | 1,318,410 | +0.40(+0.65%) |
Apr 04, 2019 | 61.80 | 62.58 | 61.59 | 62.27 | 1,237,919 | +0.44(+0.72%) |
Apr 03, 2019 | 62.40 | 62.75 | 61.22 | 61.82 | 1,856,700 | +0.44(+0.72%) |
Apr 02, 2019 | 60.95 | 61.62 | 60.55 | 61.38 | 1,175,354 | +0.23(+0.37%) |
Apr 01, 2019 | 59.30 | 61.34 | 59.30 | 61.16 | 1,829,443 | +2.93(+5.03%) |
Mar 29, 2019 | 58.74 | 58.86 | 57.67 | 58.23 | 1,473,942 | +0.48(+0.83%) |
Mar 28, 2019 | 56.78 | 57.82 | 56.14 | 57.75 | 1,553,353 | +1.38(+2.45%) |
Mar 27, 2019 | 56.86 | 57.45 | 55.51 | 56.36 | 2,236,775 | -0.61(-1.07%) |
Mar 26, 2019 | 56.35 | 57.03 | 55.69 | 56.98 | 1,470,423 | +1.78(+3.22%) |
Mar 25, 2019 | 55.44 | 56.31 | 54.44 | 55.20 | 2,182,462 | -0.43(-0.78%) |
Mar 22, 2019 | 58.33 | 58.76 | 55.22 | 55.63 | 3,197,650 | -3.89(-6.53%) |
Mar 21, 2019 | 58.06 | 60.02 | 57.53 | 59.52 | 1,584,707 | +0.84(+1.43%) |
Mar 20, 2019 | 61.01 | 61.01 | 58.52 | 58.68 | 1,392,502 | -2.53(-4.14%) |
Mar 19, 2019 | 63.07 | 63.20 | 60.69 | 61.21 | 1,850,347 | -1.04(-1.67%) |
Mar 18, 2019 | 61.67 | 62.79 | 61.46 | 62.25 | 1,434,879 | +1.06(+1.73%) |
Mar 15, 2019 | 60.67 | 61.83 | 60.40 | 61.19 | 1,741,074 | +0.83(+1.37%) |
Mar 14, 2019 | 59.88 | 60.77 | 59.63 | 60.36 | 833,446 | +0.62(+1.04%) |
Mar 13, 2019 | 59.16 | 60.51 | 59.03 | 59.74 | 1,705,622 | +1.11(+1.89%) |
Mar 12, 2019 | 58.33 | 59.11 | 58.24 | 58.64 | 821,846 | +0.58(+1.00%) |
Mar 11, 2019 | 56.48 | 58.17 | 56.48 | 58.05 | 901,571 | +1.95(+3.48%) |
Mar 08, 2019 | 54.43 | 56.20 | 54.35 | 56.10 | 1,509,357 | -0.04(-0.07%) |
Mar 07, 2019 | 57.16 | 57.16 | 55.41 | 56.14 | 2,722,054 | -1.46(-2.53%) |
Mar 06, 2019 | 58.57 | 58.97 | 57.50 | 57.59 | 774,046 | -1.08(-1.84%) |
Mar 05, 2019 | 59.12 | 59.12 | 57.83 | 58.67 | 849,280 | -0.36(-0.60%) |
Mar 04, 2019 | 60.38 | 60.88 | 57.48 | 59.03 | 1,656,603 | -0.89(-1.49%) |
Mar 01, 2019 | 60.27 | 60.93 | 58.97 | 59.92 | 1,164,443 | +0.81(+1.37%) |
Feb 28, 2019 | 59.03 | 59.89 | 59.00 | 59.11 | 890,486 | -0.03(-0.05%) |
Feb 27, 2019 | 58.47 | 59.33 | 58.19 | 59.14 | 798,760 | +0.37(+0.62%) |
Feb 26, 2019 | 58.46 | 59.57 | 58.23 | 58.78 | 857,658 | -0.24(-0.41%) |
Feb 25, 2019 | 59.78 | 60.43 | 58.87 | 59.02 | 1,214,152 | +0.23(+0.38%) |
Feb 22, 2019 | 58.72 | 59.11 | 58.32 | 58.80 | 1,456,539 | +0.39(+0.68%) |
Feb 21, 2019 | 58.71 | 59.11 | 57.80 | 58.40 | 1,225,457 | -0.69(-1.16%) |
Feb 20, 2019 | 58.65 | 59.16 | 58.22 | 59.09 | 1,057,194 | +0.40(+0.69%) |
Feb 19, 2019 | 57.98 | 59.07 | 57.38 | 58.68 | 1,100,421 | +0.26(+0.45%) |
Feb 15, 2019 | 56.99 | 58.44 | 56.99 | 58.42 | 1,432,579 | +2.56(+4.59%) |
Feb 14, 2019 | 56.14 | 56.84 | 54.94 | 55.86 | 1,532,235 | -1.22(-2.14%) |
Feb 13, 2019 | 57.14 | 58.11 | 56.98 | 57.08 | 1,154,869 | +0.65(+1.15%) |
Feb 12, 2019 | 55.87 | 56.87 | 55.78 | 56.43 | 1,887,989 | +1.60(+2.91%) |
Feb 11, 2019 | 54.64 | 55.12 | 54.37 | 54.83 | 1,088,108 | +0.49(+0.90%) |
Feb 08, 2019 | 53.76 | 54.38 | 52.58 | 54.34 | 1,376,992 | -0.35(-0.64%) |
Feb 07, 2019 | 54.90 | 55.22 | 53.48 | 54.69 | 2,231,637 | -0.90(-1.62%) |
Feb 06, 2019 | 55.72 | 56.22 | 55.14 | 55.59 | 993,313 | -0.53(-0.94%) |
Feb 05, 2019 | 56.16 | 56.22 | 55.26 | 56.12 | 1,337,432 | +0.15(+0.27%) |
Feb 04, 2019 | 55.08 | 55.99 | 54.27 | 55.97 | 1,027,761 | +0.91(+1.65%) |