Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 71.05 | 71.19 | 69.74 | 70.15 | 218,300 | -1.34(-1.88%) |
Jan 30, 2020 | 69.98 | 71.56 | 69.98 | 71.50 | 201,745 | +0.72(+1.02%) |
Jan 29, 2020 | 71.58 | 72.58 | 70.46 | 70.78 | 194,158 | -0.63(-0.88%) |
Jan 28, 2020 | 71.82 | 72.15 | 71.14 | 71.41 | 239,004 | +0.24(+0.34%) |
Jan 27, 2020 | 71.32 | 71.61 | 70.83 | 71.17 | 470,302 | -1.08(-1.50%) |
Jan 24, 2020 | 73.23 | 73.50 | 71.84 | 72.25 | 300,515 | -0.83(-1.13%) |
Jan 23, 2020 | 71.39 | 73.21 | 70.65 | 73.08 | 393,242 | -0.66(-0.89%) |
Jan 22, 2020 | 71.13 | 74.33 | 70.72 | 73.74 | 533,310 | -2.15(-2.84%) |
Jan 21, 2020 | 76.62 | 76.73 | 75.58 | 75.89 | 286,647 | -1.06(-1.38%) |
Jan 17, 2020 | 77.34 | 77.41 | 76.42 | 76.95 | 203,904 | -0.08(-0.10%) |
Jan 16, 2020 | 77.12 | 77.46 | 76.82 | 77.03 | 122,320 | +0.44(+0.57%) |
Jan 15, 2020 | 76.37 | 76.70 | 76.07 | 76.59 | 161,893 | -0.04(-0.06%) |
Jan 14, 2020 | 76.35 | 76.74 | 76.33 | 76.64 | 147,770 | +0.03(+0.03%) |
Jan 13, 2020 | 75.94 | 76.64 | 75.74 | 76.61 | 135,979 | +0.56(+0.74%) |
Jan 10, 2020 | 77.09 | 77.20 | 75.57 | 76.05 | 162,741 | -0.77(-1.01%) |
Jan 09, 2020 | 77.27 | 77.42 | 76.58 | 76.82 | 250,242 | -0.17(-0.22%) |
Jan 08, 2020 | 76.18 | 77.24 | 76.18 | 76.99 | 127,533 | +0.69(+0.91%) |
Jan 07, 2020 | 76.41 | 76.71 | 75.78 | 76.30 | 116,256 | -0.22(-0.29%) |
Jan 06, 2020 | 76.82 | 76.82 | 76.10 | 76.52 | 215,633 | -0.75(-0.97%) |
Jan 03, 2020 | 76.94 | 77.55 | 76.50 | 77.27 | 217,513 | -0.45(-0.58%) |
Jan 02, 2020 | 78.22 | 78.22 | 76.90 | 77.72 | 144,920 | +0.01(+0.01%) |
Dec 31, 2019 | 77.31 | 77.95 | 77.23 | 77.71 | 113,255 | +0.26(+0.33%) |
Dec 30, 2019 | 77.62 | 78.00 | 77.15 | 77.45 | 104,405 | +0.08(+0.10%) |
Dec 27, 2019 | 77.92 | 77.92 | 77.09 | 77.37 | 77,828 | -0.36(-0.46%) |
Dec 26, 2019 | 77.57 | 77.95 | 77.15 | 77.73 | 123,681 | +0.21(+0.28%) |
Dec 24, 2019 | 77.52 | 77.58 | 77.12 | 77.52 | 36,439 | +0.20(+0.26%) |
Dec 23, 2019 | 77.36 | 77.39 | 76.73 | 77.31 | 117,776 | +0.20(+0.25%) |
Dec 20, 2019 | 76.96 | 77.57 | 76.84 | 77.12 | 360,123 | -0.65(-0.83%) |
Dec 19, 2019 | 77.84 | 77.84 | 77.36 | 77.76 | 126,038 | -0.01(-0.01%) |
Dec 18, 2019 | 78.29 | 78.47 | 77.57 | 77.77 | 119,242 | -0.52(-0.66%) |
Dec 17, 2019 | 77.89 | 78.49 | 77.53 | 78.29 | 136,044 | +0.32(+0.41%) |
Dec 16, 2019 | 77.36 | 78.47 | 77.27 | 77.97 | 190,778 | +1.37(+1.79%) |
Dec 13, 2019 | 76.75 | 77.93 | 76.13 | 76.60 | 103,583 | -0.87(-1.12%) |
Dec 12, 2019 | 75.34 | 77.65 | 75.34 | 77.47 | 182,277 | +2.53(+3.37%) |
Dec 11, 2019 | 75.35 | 75.51 | 74.69 | 74.95 | 262,733 | -0.27(-0.35%) |
Dec 10, 2019 | 75.20 | 75.47 | 74.94 | 75.21 | 182,185 | -0.02(-0.02%) |
Dec 09, 2019 | 74.72 | 75.48 | 74.72 | 75.23 | 146,432 | +0.49(+0.65%) |
Dec 06, 2019 | 75.05 | 75.40 | 74.69 | 74.74 | 118,878 | +0.56(+0.76%) |
Dec 05, 2019 | 73.86 | 74.37 | 73.59 | 74.18 | 170,686 | +0.56(+0.76%) |
Dec 04, 2019 | 73.04 | 74.11 | 73.04 | 73.62 | 101,999 | +0.91(+1.25%) |
Dec 03, 2019 | 72.60 | 72.82 | 71.92 | 72.71 | 178,300 | -0.80(-1.09%) |
Dec 02, 2019 | 74.49 | 75.04 | 73.41 | 73.51 | 86,463 | -0.59(-0.79%) |
Nov 29, 2019 | 74.31 | 74.81 | 73.91 | 74.10 | 31,378 | -0.42(-0.56%) |
Nov 27, 2019 | 74.71 | 74.93 | 74.14 | 74.52 | 97,847 | +0.20(+0.28%) |
Nov 26, 2019 | 74.16 | 74.79 | 73.94 | 74.31 | 157,575 | -0.29(-0.39%) |
Nov 25, 2019 | 73.62 | 74.99 | 73.13 | 74.61 | 191,252 | +0.99(+1.34%) |
Nov 22, 2019 | 72.84 | 74.02 | 72.67 | 73.62 | 170,951 | +0.87(+1.20%) |
Nov 21, 2019 | 72.62 | 73.22 | 72.20 | 72.75 | 180,753 | +0.21(+0.29%) |
Nov 20, 2019 | 72.11 | 73.05 | 71.69 | 72.54 | 215,574 | +0.16(+0.22%) |
Nov 19, 2019 | 72.43 | 72.91 | 71.95 | 72.38 | 165,744 | +0.24(+0.33%) |
Nov 18, 2019 | 72.47 | 72.47 | 71.59 | 72.14 | 130,607 | -0.73(-1.00%) |
Nov 15, 2019 | 73.09 | 73.27 | 72.15 | 72.86 | 123,490 | +0.06(+0.09%) |
Nov 14, 2019 | 72.65 | 73.26 | 72.23 | 72.80 | 87,680 | -0.04(-0.05%) |
Nov 13, 2019 | 72.49 | 73.02 | 71.58 | 72.84 | 151,789 | -0.19(-0.26%) |
Nov 12, 2019 | 73.12 | 73.51 | 72.53 | 73.03 | 156,167 | -0.23(-0.32%) |
Nov 11, 2019 | 73.15 | 73.49 | 72.78 | 73.26 | 94,348 | -0.23(-0.31%) |
Nov 08, 2019 | 74.29 | 74.34 | 73.34 | 73.49 | 121,578 | -0.55(-0.74%) |
Nov 07, 2019 | 73.74 | 74.83 | 73.74 | 74.04 | 121,871 | +0.69(+0.94%) |
Nov 06, 2019 | 73.09 | 73.42 | 72.56 | 73.35 | 156,750 | -0.09(-0.12%) |
Nov 05, 2019 | 72.94 | 74.02 | 72.64 | 73.44 | 271,922 | +0.95(+1.32%) |
Nov 04, 2019 | 70.72 | 72.64 | 70.72 | 72.48 | 205,778 | +1.94(+2.76%) |
Nov 01, 2019 | 68.60 | 70.61 | 68.60 | 70.54 | 182,861 | +2.36(+3.46%) |
Oct 31, 2019 | 69.61 | 69.61 | 67.61 | 68.18 | 136,075 | -1.72(-2.47%) |
Oct 30, 2019 | 70.04 | 70.05 | 68.75 | 69.90 | 165,167 | -0.17(-0.24%) |
Oct 29, 2019 | 69.28 | 70.49 | 69.28 | 70.07 | 90,863 | +0.69(+0.99%) |
Oct 28, 2019 | 69.22 | 69.62 | 68.96 | 69.38 | 101,335 | +0.70(+1.02%) |
Oct 25, 2019 | 68.52 | 69.10 | 68.52 | 68.68 | 161,475 | -0.04(-0.05%) |
Oct 24, 2019 | 69.46 | 69.47 | 68.11 | 68.72 | 127,645 | -0.73(-1.06%) |
Oct 23, 2019 | 70.00 | 70.91 | 68.15 | 69.45 | 205,662 | -0.28(-0.41%) |
Oct 22, 2019 | 69.61 | 70.79 | 68.87 | 69.73 | 138,317 | +0.27(+0.39%) |
Oct 21, 2019 | 69.54 | 70.26 | 69.35 | 69.46 | 137,989 | +0.40(+0.58%) |
Oct 18, 2019 | 68.63 | 69.40 | 68.63 | 69.06 | 93,920 | +0.04(+0.05%) |
Oct 17, 2019 | 68.57 | 69.12 | 67.83 | 69.03 | 150,361 | +0.78(+1.14%) |
Oct 16, 2019 | 67.96 | 68.89 | 67.91 | 68.25 | 104,071 | +0.23(+0.34%) |
Oct 15, 2019 | 66.93 | 68.38 | 66.48 | 68.02 | 123,547 | +1.19(+1.79%) |
Oct 14, 2019 | 66.51 | 67.17 | 65.71 | 66.83 | 90,059 | +0.08(+0.12%) |
Oct 11, 2019 | 66.58 | 67.63 | 65.73 | 66.75 | 172,225 | +1.07(+1.63%) |
Oct 10, 2019 | 64.72 | 66.10 | 64.72 | 65.68 | 162,167 | +1.16(+1.79%) |
Oct 09, 2019 | 64.56 | 65.17 | 63.88 | 64.52 | 180,944 | +0.30(+0.47%) |
Oct 08, 2019 | 65.23 | 65.49 | 64.13 | 64.22 | 190,428 | -1.86(-2.82%) |
Oct 07, 2019 | 66.49 | 66.65 | 65.83 | 66.09 | 150,423 | -0.37(-0.56%) |
Oct 04, 2019 | 66.62 | 66.63 | 65.66 | 66.46 | 230,840 | +0.22(+0.33%) |
Oct 03, 2019 | 66.83 | 67.33 | 65.48 | 66.24 | 149,521 | -0.65(-0.98%) |
Oct 02, 2019 | 67.30 | 67.54 | 66.49 | 66.89 | 235,920 | -1.01(-1.48%) |
Oct 01, 2019 | 70.55 | 70.86 | 67.63 | 67.90 | 118,962 | -2.05(-2.93%) |
Sep 30, 2019 | 70.66 | 70.82 | 69.92 | 69.95 | 157,812 | -0.64(-0.90%) |
Sep 27, 2019 | 70.72 | 71.52 | 70.18 | 70.58 | 104,443 | +0.27(+0.38%) |
Sep 26, 2019 | 71.12 | 71.22 | 70.26 | 70.32 | 125,454 | -1.06(-1.49%) |
Sep 25, 2019 | 69.96 | 71.75 | 69.96 | 71.38 | 101,920 | +1.06(+1.51%) |
Sep 24, 2019 | 71.47 | 71.63 | 70.12 | 70.32 | 95,451 | -0.95(-1.33%) |
Sep 23, 2019 | 70.96 | 71.87 | 70.70 | 71.26 | 110,961 | -0.23(-0.32%) |
Sep 20, 2019 | 71.18 | 72.15 | 70.92 | 71.49 | 265,013 | +0.45(+0.63%) |
Sep 19, 2019 | 71.39 | 72.21 | 71.00 | 71.04 | 111,695 | -0.42(-0.59%) |
Sep 18, 2019 | 70.46 | 71.92 | 70.27 | 71.47 | 172,946 | +0.49(+0.70%) |
Sep 17, 2019 | 72.20 | 72.20 | 70.65 | 70.97 | 132,976 | -1.68(-2.31%) |
Sep 16, 2019 | 71.59 | 73.18 | 71.29 | 72.65 | 218,050 | +1.12(+1.57%) |
Sep 13, 2019 | 71.22 | 72.15 | 70.67 | 71.53 | 208,661 | +0.50(+0.71%) |
Sep 12, 2019 | 70.71 | 71.48 | 70.36 | 71.03 | 216,915 | -0.46(-0.64%) |
Sep 11, 2019 | 70.70 | 71.58 | 69.74 | 71.48 | 132,144 | +0.90(+1.28%) |
Sep 10, 2019 | 69.36 | 70.61 | 69.23 | 70.58 | 197,691 | +1.34(+1.94%) |
Sep 09, 2019 | 67.89 | 69.68 | 67.85 | 69.24 | 194,083 | +1.63(+2.42%) |
Sep 06, 2019 | 67.68 | 68.38 | 67.20 | 67.61 | 109,196 | -0.34(-0.51%) |
Sep 05, 2019 | 67.23 | 68.63 | 67.11 | 67.95 | 123,288 | +1.59(+2.40%) |
Sep 04, 2019 | 66.24 | 68.05 | 66.10 | 66.36 | 109,797 | +0.48(+0.72%) |
Sep 03, 2019 | 66.79 | 66.82 | 65.15 | 65.88 | 164,129 | -1.41(-2.09%) |
Aug 30, 2019 | 67.46 | 67.64 | 66.69 | 67.29 | 126,056 | +0.13(+0.20%) |
Aug 29, 2019 | 66.32 | 67.59 | 66.32 | 67.15 | 122,120 | +1.40(+2.12%) |
Aug 28, 2019 | 64.55 | 66.38 | 64.48 | 65.76 | 240,619 | +0.83(+1.28%) |
Aug 27, 2019 | 66.96 | 66.96 | 64.69 | 64.93 | 180,672 | -1.56(-2.34%) |
Aug 26, 2019 | 67.34 | 67.34 | 65.93 | 66.48 | 283,716 | -0.11(-0.16%) |
Aug 23, 2019 | 68.16 | 68.68 | 66.40 | 66.59 | 279,158 | -2.09(-3.05%) |
Aug 22, 2019 | 69.12 | 69.32 | 67.91 | 68.68 | 120,815 | +0.17(+0.25%) |
Aug 21, 2019 | 68.41 | 68.83 | 67.61 | 68.52 | 121,637 | +0.72(+1.06%) |
Aug 20, 2019 | 68.67 | 68.72 | 67.61 | 67.80 | 258,066 | -1.29(-1.87%) |
Aug 19, 2019 | 69.92 | 70.11 | 68.88 | 69.09 | 163,379 | +0.00(+0.00%) |
Aug 16, 2019 | 67.61 | 69.45 | 67.61 | 69.09 | 131,149 | +1.98(+2.95%) |
Aug 15, 2019 | 67.56 | 69.13 | 66.57 | 67.11 | 160,645 | -0.49(-0.72%) |
Aug 14, 2019 | 68.12 | 68.66 | 67.11 | 67.60 | 188,405 | -2.05(-2.94%) |
Aug 13, 2019 | 68.38 | 70.93 | 67.98 | 69.65 | 166,280 | +1.00(+1.45%) |
Aug 12, 2019 | 69.84 | 70.11 | 68.60 | 68.65 | 155,379 | -1.89(-2.68%) |
Aug 09, 2019 | 70.36 | 70.85 | 69.56 | 70.54 | 210,698 | -0.04(-0.06%) |
Aug 08, 2019 | 69.28 | 70.76 | 69.14 | 70.58 | 226,259 | +1.94(+2.83%) |
Aug 07, 2019 | 67.39 | 68.70 | 66.23 | 68.64 | 209,887 | +0.26(+0.39%) |
Aug 06, 2019 | 68.28 | 68.63 | 67.01 | 68.38 | 192,185 | +0.76(+1.13%) |
Aug 05, 2019 | 67.96 | 68.98 | 66.68 | 67.61 | 183,192 | -1.50(-2.17%) |
Aug 02, 2019 | 70.30 | 70.61 | 68.40 | 69.12 | 121,380 | -1.17(-1.66%) |
Aug 01, 2019 | 73.52 | 73.52 | 69.86 | 70.28 | 173,188 | -3.21(-4.36%) |
Jul 31, 2019 | 73.07 | 74.18 | 72.70 | 73.49 | 327,104 | +0.40(+0.54%) |
Jul 30, 2019 | 71.87 | 73.17 | 71.73 | 73.09 | 121,177 | +0.83(+1.15%) |
Jul 29, 2019 | 73.36 | 73.36 | 71.90 | 72.26 | 165,456 | -1.08(-1.47%) |
Jul 26, 2019 | 72.05 | 73.80 | 72.03 | 73.34 | 266,559 | +1.81(+2.53%) |
Jul 25, 2019 | 73.71 | 74.06 | 71.20 | 71.53 | 251,890 | -2.19(-2.97%) |
Jul 24, 2019 | 70.25 | 74.54 | 69.58 | 73.72 | 583,810 | +5.60(+8.23%) |
Jul 23, 2019 | 67.47 | 68.47 | 67.35 | 68.12 | 223,611 | +0.62(+0.92%) |
Jul 22, 2019 | 67.95 | 68.05 | 66.87 | 67.49 | 247,362 | -0.54(-0.80%) |
Jul 19, 2019 | 68.39 | 68.50 | 67.72 | 68.04 | 298,099 | -0.06(-0.09%) |
Jul 18, 2019 | 67.60 | 68.81 | 67.60 | 68.10 | 163,633 | +0.25(+0.36%) |
Jul 17, 2019 | 67.69 | 68.38 | 67.40 | 67.85 | 241,967 | -0.08(-0.12%) |
Jul 16, 2019 | 67.92 | 68.37 | 67.54 | 67.93 | 178,321 | +0.05(+0.08%) |
Jul 15, 2019 | 69.01 | 69.37 | 67.57 | 67.88 | 235,796 | -1.16(-1.68%) |
Jul 12, 2019 | 67.96 | 69.21 | 67.83 | 69.04 | 132,880 | +1.21(+1.79%) |
Jul 11, 2019 | 67.25 | 68.07 | 66.78 | 67.83 | 147,376 | +0.93(+1.39%) |
Jul 10, 2019 | 68.36 | 68.36 | 66.31 | 66.89 | 259,283 | -0.21(-0.31%) |
Jul 09, 2019 | 66.17 | 67.15 | 66.09 | 67.11 | 111,154 | +0.83(+1.25%) |
Jul 08, 2019 | 67.31 | 67.47 | 65.61 | 66.28 | 128,467 | -1.41(-2.09%) |
Jul 05, 2019 | 66.75 | 67.93 | 66.57 | 67.69 | 145,747 | +1.12(+1.69%) |
Jul 03, 2019 | 65.93 | 66.73 | 65.80 | 66.57 | 201,427 | +1.06(+1.62%) |
Jul 02, 2019 | 66.59 | 67.14 | 64.99 | 65.51 | 126,380 | -1.32(-1.97%) |
Jul 01, 2019 | 67.25 | 67.51 | 66.30 | 66.82 | 125,098 | +0.54(+0.81%) |
Jun 28, 2019 | 66.32 | 67.40 | 65.87 | 66.29 | 340,343 | +0.36(+0.55%) |
Jun 27, 2019 | 65.26 | 66.39 | 65.26 | 65.93 | 134,558 | +0.54(+0.82%) |
Jun 26, 2019 | 65.04 | 65.88 | 64.62 | 65.39 | 177,794 | +0.57(+0.88%) |
Jun 25, 2019 | 65.03 | 65.16 | 63.76 | 64.82 | 228,242 | -0.11(-0.16%) |
Jun 24, 2019 | 65.59 | 66.27 | 64.67 | 64.93 | 146,391 | -0.69(-1.06%) |
Jun 21, 2019 | 65.87 | 66.45 | 65.57 | 65.62 | 358,903 | -0.31(-0.47%) |
Jun 20, 2019 | 66.67 | 66.67 | 64.90 | 65.93 | 184,572 | -0.14(-0.21%) |
Jun 19, 2019 | 66.21 | 67.29 | 65.95 | 66.07 | 208,978 | -0.27(-0.41%) |
Jun 18, 2019 | 65.24 | 66.49 | 64.94 | 66.34 | 146,622 | +1.23(+1.89%) |
Jun 17, 2019 | 66.24 | 66.35 | 64.97 | 65.11 | 151,388 | -1.21(-1.83%) |
Jun 14, 2019 | 66.29 | 66.46 | 65.05 | 66.32 | 161,461 | +0.04(+0.05%) |
Jun 13, 2019 | 66.44 | 66.82 | 65.77 | 66.29 | 112,525 | +0.04(+0.05%) |
Jun 12, 2019 | 67.60 | 67.60 | 66.02 | 66.25 | 119,023 | -0.97(-1.44%) |
Jun 11, 2019 | 68.02 | 68.46 | 66.96 | 67.22 | 90,208 | -0.42(-0.62%) |
Jun 10, 2019 | 67.60 | 68.34 | 65.95 | 67.64 | 91,706 | +0.50(+0.75%) |
Jun 07, 2019 | 67.30 | 67.56 | 66.59 | 67.14 | 88,587 | -0.37(-0.55%) |
Jun 06, 2019 | 67.72 | 67.99 | 66.88 | 67.51 | 98,239 | -0.30(-0.44%) |
Jun 05, 2019 | 68.30 | 68.49 | 67.18 | 67.81 | 90,902 | -0.54(-0.78%) |
Jun 04, 2019 | 67.16 | 68.34 | 66.74 | 68.34 | 98,080 | +2.03(+3.06%) |
Jun 03, 2019 | 65.71 | 67.00 | 64.86 | 66.32 | 257,956 | +0.51(+0.77%) |
May 31, 2019 | 66.39 | 66.62 | 65.72 | 65.81 | 208,943 | -1.47(-2.18%) |
May 30, 2019 | 68.39 | 68.68 | 66.84 | 67.27 | 138,960 | -1.04(-1.52%) |
May 29, 2019 | 67.54 | 68.42 | 66.75 | 68.31 | 157,267 | +0.44(+0.65%) |
May 28, 2019 | 68.98 | 69.13 | 67.81 | 67.87 | 190,693 | -1.20(-1.74%) |
May 24, 2019 | 68.48 | 69.36 | 68.42 | 69.07 | 123,657 | +1.02(+1.50%) |
May 23, 2019 | 70.06 | 70.08 | 67.51 | 68.05 | 145,009 | -2.65(-3.75%) |
May 22, 2019 | 71.20 | 71.35 | 70.19 | 70.71 | 79,077 | -0.83(-1.17%) |
May 21, 2019 | 71.22 | 71.62 | 70.69 | 71.54 | 83,629 | +0.66(+0.93%) |
May 20, 2019 | 70.78 | 71.36 | 70.36 | 70.88 | 120,500 | -0.10(-0.14%) |
May 17, 2019 | 71.15 | 72.02 | 70.94 | 70.98 | 73,329 | -0.94(-1.31%) |
May 16, 2019 | 71.14 | 72.27 | 70.65 | 71.92 | 177,925 | +1.26(+1.79%) |
May 15, 2019 | 71.29 | 71.43 | 70.07 | 70.65 | 252,715 | -1.37(-1.90%) |
May 14, 2019 | 71.42 | 72.62 | 71.14 | 72.02 | 194,051 | +0.92(+1.30%) |
May 13, 2019 | 72.91 | 73.09 | 70.77 | 71.10 | 183,719 | -3.14(-4.22%) |
May 10, 2019 | 73.77 | 74.27 | 73.18 | 74.24 | 197,101 | +0.23(+0.31%) |
May 09, 2019 | 73.97 | 74.12 | 73.21 | 74.01 | 141,774 | -0.72(-0.96%) |
May 08, 2019 | 75.22 | 75.73 | 74.64 | 74.72 | 112,827 | -0.92(-1.21%) |
May 07, 2019 | 76.07 | 76.18 | 75.46 | 75.64 | 308,236 | -1.22(-1.59%) |
May 06, 2019 | 75.84 | 77.27 | 75.54 | 76.86 | 168,184 | -0.14(-0.18%) |
May 03, 2019 | 76.34 | 77.22 | 75.53 | 77.00 | 95,183 | +0.88(+1.16%) |
May 02, 2019 | 75.48 | 76.49 | 75.48 | 76.12 | 98,225 | +0.71(+0.94%) |
May 01, 2019 | 76.02 | 76.81 | 75.13 | 75.41 | 228,709 | -0.66(-0.87%) |
Apr 30, 2019 | 77.04 | 77.13 | 75.96 | 76.08 | 224,707 | -0.79(-1.03%) |
Apr 29, 2019 | 75.75 | 77.43 | 75.75 | 76.87 | 163,191 | +1.00(+1.32%) |
Apr 26, 2019 | 74.86 | 75.90 | 73.83 | 75.87 | 131,836 | +0.99(+1.32%) |
Apr 25, 2019 | 74.72 | 75.66 | 70.64 | 74.88 | 180,008 | -0.34(-0.45%) |
Apr 24, 2019 | 75.08 | 75.95 | 71.83 | 75.22 | 210,695 | -1.03(-1.35%) |
Apr 23, 2019 | 74.17 | 76.25 | 73.65 | 76.25 | 191,337 | +2.00(+2.69%) |
Apr 22, 2019 | 75.16 | 75.61 | 73.43 | 74.25 | 154,982 | -1.08(-1.44%) |
Apr 18, 2019 | 76.02 | 76.02 | 75.07 | 75.34 | 114,311 | -0.63(-0.83%) |
Apr 17, 2019 | 76.18 | 76.23 | 75.15 | 75.96 | 114,067 | +0.03(+0.05%) |
Apr 16, 2019 | 74.31 | 76.03 | 74.10 | 75.93 | 197,701 | +1.66(+2.23%) |
Apr 15, 2019 | 75.70 | 76.13 | 73.90 | 74.27 | 158,018 | -1.47(-1.94%) |
Apr 12, 2019 | 74.68 | 76.04 | 74.44 | 75.74 | 193,001 | +1.72(+2.32%) |
Apr 11, 2019 | 74.17 | 74.96 | 73.43 | 74.02 | 198,072 | +0.03(+0.04%) |
Apr 10, 2019 | 73.03 | 74.03 | 72.11 | 73.99 | 203,686 | +0.84(+1.15%) |
Apr 09, 2019 | 74.03 | 74.08 | 72.84 | 73.15 | 125,999 | -1.17(-1.57%) |
Apr 08, 2019 | 73.73 | 74.52 | 73.65 | 74.32 | 122,049 | +0.46(+0.63%) |
Apr 05, 2019 | 73.75 | 73.91 | 72.90 | 73.86 | 179,943 | +0.31(+0.43%) |
Apr 04, 2019 | 72.65 | 74.21 | 72.45 | 73.55 | 222,076 | +0.80(+1.10%) |
Apr 03, 2019 | 73.37 | 73.70 | 72.33 | 72.74 | 150,600 | +0.14(+0.19%) |
Apr 02, 2019 | 72.73 | 73.55 | 72.27 | 72.60 | 138,793 | -0.62(-0.85%) |
Apr 01, 2019 | 71.84 | 73.32 | 71.59 | 73.22 | 281,362 | +2.03(+2.84%) |
Mar 29, 2019 | 71.62 | 71.95 | 70.72 | 71.20 | 270,316 | +0.17(+0.23%) |
Mar 28, 2019 | 69.58 | 71.11 | 69.58 | 71.03 | 207,514 | +1.46(+2.10%) |
Mar 27, 2019 | 69.80 | 70.18 | 69.48 | 69.57 | 204,920 | -0.22(-0.31%) |
Mar 26, 2019 | 68.55 | 69.84 | 68.55 | 69.79 | 303,229 | +1.49(+2.19%) |
Mar 25, 2019 | 67.64 | 68.47 | 67.07 | 68.30 | 262,151 | +0.65(+0.96%) |
Mar 22, 2019 | 69.73 | 69.84 | 67.15 | 67.65 | 228,623 | -2.78(-3.94%) |
Mar 21, 2019 | 71.22 | 71.59 | 70.14 | 70.43 | 139,144 | -1.34(-1.86%) |
Mar 20, 2019 | 73.88 | 74.03 | 71.45 | 71.76 | 236,447 | -2.26(-3.05%) |
Mar 19, 2019 | 76.48 | 76.48 | 73.85 | 74.03 | 86,308 | -2.19(-2.88%) |
Mar 18, 2019 | 74.97 | 76.34 | 74.82 | 76.22 | 152,400 | +1.28(+1.71%) |
Mar 15, 2019 | 75.30 | 75.77 | 74.82 | 74.93 | 292,423 | -0.31(-0.42%) |
Mar 14, 2019 | 75.32 | 75.65 | 74.83 | 75.25 | 135,371 | -0.20(-0.27%) |
Mar 13, 2019 | 75.63 | 75.72 | 75.07 | 75.45 | 221,142 | +0.15(+0.20%) |
Mar 12, 2019 | 75.64 | 75.74 | 75.00 | 75.30 | 120,890 | -0.08(-0.10%) |
Mar 11, 2019 | 75.42 | 75.82 | 75.13 | 75.38 | 196,639 | +0.24(+0.33%) |
Mar 08, 2019 | 74.67 | 75.73 | 74.67 | 75.13 | 117,748 | -0.28(-0.37%) |
Mar 07, 2019 | 76.24 | 76.24 | 74.93 | 75.41 | 134,826 | -1.12(-1.46%) |
Mar 06, 2019 | 78.21 | 78.40 | 76.29 | 76.53 | 170,135 | -1.82(-2.32%) |
Mar 05, 2019 | 78.63 | 78.70 | 77.59 | 78.35 | 132,168 | -0.31(-0.40%) |
Mar 04, 2019 | 79.16 | 79.51 | 78.03 | 78.66 | 164,143 | -0.59(-0.75%) |
Mar 01, 2019 | 79.33 | 79.67 | 78.47 | 79.26 | 120,153 | +0.30(+0.38%) |
Feb 28, 2019 | 79.20 | 79.26 | 78.75 | 78.96 | 173,095 | -0.26(-0.33%) |
Feb 27, 2019 | 78.59 | 79.35 | 78.59 | 79.22 | 112,993 | +0.63(+0.80%) |
Feb 26, 2019 | 79.81 | 79.96 | 78.29 | 78.59 | 207,487 | -1.56(-1.95%) |
Feb 25, 2019 | 81.18 | 81.82 | 79.99 | 80.15 | 380,196 | -0.49(-0.61%) |
Feb 22, 2019 | 80.20 | 80.87 | 80.15 | 80.64 | 362,866 | +0.45(+0.57%) |
Feb 21, 2019 | 79.98 | 80.43 | 79.16 | 80.19 | 164,247 | +0.24(+0.31%) |
Feb 20, 2019 | 79.26 | 80.03 | 78.64 | 79.95 | 147,010 | +0.73(+0.93%) |
Feb 19, 2019 | 78.27 | 79.35 | 77.89 | 79.21 | 230,409 | +0.52(+0.67%) |
Feb 15, 2019 | 77.85 | 78.84 | 76.92 | 78.69 | 251,875 | +1.43(+1.85%) |
Feb 14, 2019 | 76.94 | 77.69 | 76.37 | 77.26 | 327,399 | -0.27(-0.35%) |
Feb 13, 2019 | 76.87 | 77.88 | 76.71 | 77.53 | 270,724 | +0.79(+1.02%) |
Feb 12, 2019 | 76.18 | 77.40 | 75.99 | 76.74 | 206,496 | +1.05(+1.38%) |
Feb 11, 2019 | 74.85 | 75.75 | 74.23 | 75.69 | 332,048 | +1.26(+1.69%) |
Feb 08, 2019 | 75.64 | 75.73 | 73.97 | 74.44 | 425,405 | -0.66(-0.88%) |
Feb 07, 2019 | 74.00 | 75.10 | 73.31 | 75.10 | 341,236 | +1.28(+1.73%) |
Feb 06, 2019 | 73.63 | 74.09 | 73.25 | 73.82 | 370,872 | +0.08(+0.11%) |
Feb 05, 2019 | 73.55 | 74.01 | 71.91 | 73.75 | 524,526 | +0.18(+0.25%) |
Feb 04, 2019 | 72.25 | 73.65 | 71.78 | 73.56 | 363,883 | +1.39(+1.92%) |