Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 73.94 | 74.32 | 73.19 | 73.40 | 81,436 | -0.61(-0.82%) |
Jan 30, 2020 | 72.90 | 74.16 | 72.90 | 74.00 | 38,374 | +1.01(+1.38%) |
Jan 29, 2020 | 73.07 | 73.44 | 72.80 | 73.00 | 42,031 | -0.01(-0.01%) |
Jan 28, 2020 | 73.36 | 73.49 | 72.89 | 73.01 | 31,608 | -0.04(-0.05%) |
Jan 27, 2020 | 72.88 | 73.49 | 72.88 | 73.05 | 26,850 | -0.33(-0.45%) |
Jan 24, 2020 | 73.31 | 73.68 | 72.87 | 73.38 | 38,559 | +0.22(+0.30%) |
Jan 23, 2020 | 73.22 | 74.01 | 72.77 | 73.16 | 47,414 | -0.20(-0.27%) |
Jan 22, 2020 | 73.75 | 73.82 | 72.84 | 73.36 | 46,343 | -0.10(-0.14%) |
Jan 21, 2020 | 73.50 | 73.87 | 73.22 | 73.46 | 38,914 | +0.13(+0.18%) |
Jan 17, 2020 | 73.57 | 73.78 | 73.03 | 73.33 | 47,596 | -0.23(-0.31%) |
Jan 16, 2020 | 72.59 | 73.57 | 72.16 | 73.55 | 30,237 | +1.25(+1.74%) |
Jan 15, 2020 | 71.45 | 72.64 | 70.29 | 72.30 | 57,711 | +0.90(+1.26%) |
Jan 14, 2020 | 70.79 | 71.51 | 70.16 | 71.40 | 58,716 | +0.60(+0.84%) |
Jan 13, 2020 | 69.50 | 71.00 | 69.33 | 70.81 | 46,127 | +1.30(+1.88%) |
Jan 10, 2020 | 69.49 | 69.95 | 69.27 | 69.50 | 40,065 | -0.15(-0.21%) |
Jan 09, 2020 | 69.75 | 70.50 | 69.29 | 69.65 | 30,835 | +0.00(+0.00%) |
Jan 08, 2020 | 70.17 | 70.33 | 69.26 | 69.65 | 37,356 | -0.31(-0.44%) |
Jan 07, 2020 | 71.14 | 71.14 | 69.84 | 69.96 | 39,418 | -1.35(-1.90%) |
Jan 06, 2020 | 70.74 | 71.65 | 70.74 | 71.31 | 48,565 | +0.71(+1.00%) |
Jan 03, 2020 | 69.84 | 70.95 | 69.81 | 70.61 | 55,529 | +0.33(+0.47%) |
Jan 02, 2020 | 72.26 | 72.45 | 69.97 | 70.28 | 65,251 | -1.92(-2.66%) |
Dec 31, 2019 | 71.91 | 72.61 | 71.39 | 72.20 | 44,383 | -0.21(-0.29%) |
Dec 30, 2019 | 72.58 | 72.96 | 72.02 | 72.41 | 59,203 | -0.10(-0.14%) |
Dec 27, 2019 | 72.01 | 72.58 | 71.84 | 72.51 | 42,977 | +0.39(+0.54%) |
Dec 26, 2019 | 72.34 | 73.73 | 71.71 | 72.12 | 60,125 | -0.32(-0.44%) |
Dec 24, 2019 | 72.38 | 72.60 | 72.17 | 72.44 | 10,342 | +0.37(+0.51%) |
Dec 23, 2019 | 73.07 | 73.24 | 72.02 | 72.07 | 32,526 | -0.95(-1.30%) |
Dec 20, 2019 | 73.46 | 73.94 | 72.62 | 73.02 | 105,034 | -0.30(-0.41%) |
Dec 19, 2019 | 73.18 | 73.60 | 72.63 | 73.32 | 82,670 | -0.08(-0.11%) |
Dec 18, 2019 | 72.64 | 73.87 | 72.20 | 73.40 | 70,378 | +1.25(+1.74%) |
Dec 17, 2019 | 73.01 | 73.44 | 71.94 | 72.14 | 74,527 | -0.71(-0.97%) |
Dec 16, 2019 | 74.18 | 74.18 | 72.06 | 72.85 | 107,588 | -0.80(-1.08%) |
Dec 13, 2019 | 72.71 | 73.72 | 72.05 | 73.64 | 99,209 | +1.01(+1.38%) |
Dec 12, 2019 | 73.90 | 74.15 | 72.63 | 72.64 | 105,039 | -1.32(-1.79%) |
Dec 11, 2019 | 75.92 | 75.92 | 73.11 | 73.96 | 98,098 | -1.80(-2.38%) |
Dec 10, 2019 | 75.69 | 76.28 | 75.38 | 75.77 | 57,221 | +0.06(+0.08%) |
Dec 09, 2019 | 75.33 | 75.92 | 75.19 | 75.71 | 47,929 | +0.32(+0.42%) |
Dec 06, 2019 | 75.36 | 75.91 | 75.21 | 75.39 | 51,713 | +0.42(+0.56%) |
Dec 05, 2019 | 75.31 | 75.59 | 74.54 | 74.97 | 33,348 | -0.13(-0.17%) |
Dec 04, 2019 | 75.60 | 76.45 | 75.05 | 75.10 | 43,551 | -0.25(-0.33%) |
Dec 03, 2019 | 75.44 | 75.98 | 75.14 | 75.35 | 59,233 | +0.01(+0.01%) |
Dec 02, 2019 | 77.17 | 77.17 | 75.22 | 75.34 | 58,807 | -1.66(-2.16%) |
Nov 29, 2019 | 76.81 | 77.28 | 75.82 | 77.00 | 45,789 | +0.52(+0.68%) |
Nov 27, 2019 | 75.69 | 76.74 | 74.93 | 76.48 | 75,110 | +0.96(+1.27%) |
Nov 26, 2019 | 75.44 | 75.97 | 75.19 | 75.53 | 71,818 | +0.09(+0.12%) |
Nov 25, 2019 | 75.64 | 75.99 | 74.19 | 75.44 | 54,815 | +0.74(+0.99%) |
Nov 22, 2019 | 73.54 | 75.07 | 72.90 | 74.70 | 128,531 | +1.40(+1.92%) |
Nov 21, 2019 | 74.30 | 74.30 | 72.96 | 73.30 | 45,698 | -1.07(-1.43%) |
Nov 20, 2019 | 74.69 | 74.87 | 74.09 | 74.36 | 78,997 | -0.04(-0.05%) |
Nov 19, 2019 | 74.85 | 74.94 | 74.02 | 74.40 | 55,571 | -0.28(-0.37%) |
Nov 18, 2019 | 74.30 | 74.98 | 73.53 | 74.68 | 39,249 | +0.41(+0.55%) |
Nov 15, 2019 | 74.68 | 74.83 | 74.08 | 74.27 | 55,228 | +0.09(+0.12%) |
Nov 14, 2019 | 74.05 | 74.78 | 73.67 | 74.18 | 44,921 | +0.26(+0.35%) |
Nov 13, 2019 | 73.13 | 74.47 | 72.41 | 73.92 | 106,864 | +0.53(+0.72%) |
Nov 12, 2019 | 72.53 | 74.56 | 72.30 | 73.40 | 409,649 | +0.91(+1.25%) |
Nov 11, 2019 | 71.71 | 72.60 | 71.71 | 72.49 | 89,031 | +0.81(+1.13%) |
Nov 08, 2019 | 71.08 | 72.74 | 71.08 | 71.68 | 64,968 | +0.24(+0.33%) |
Nov 07, 2019 | 72.65 | 73.28 | 70.30 | 71.44 | 158,876 | -0.71(-0.98%) |
Nov 06, 2019 | 72.23 | 72.51 | 71.12 | 72.15 | 38,407 | -0.19(-0.26%) |
Nov 05, 2019 | 73.91 | 73.91 | 71.79 | 72.34 | 63,975 | -1.44(-1.96%) |
Nov 04, 2019 | 74.02 | 74.15 | 73.20 | 73.78 | 88,334 | +0.05(+0.07%) |
Nov 01, 2019 | 75.44 | 75.66 | 73.39 | 73.73 | 125,317 | -1.62(-2.15%) |
Oct 31, 2019 | 76.57 | 76.61 | 75.13 | 75.36 | 70,374 | -0.91(-1.19%) |
Oct 30, 2019 | 75.59 | 76.51 | 75.17 | 76.26 | 63,245 | +0.93(+1.23%) |
Oct 29, 2019 | 75.53 | 75.68 | 75.03 | 75.34 | 33,851 | -0.28(-0.37%) |
Oct 28, 2019 | 75.98 | 76.01 | 75.45 | 75.62 | 45,382 | -0.25(-0.33%) |
Oct 25, 2019 | 77.98 | 77.98 | 75.86 | 75.87 | 44,182 | -2.02(-2.60%) |
Oct 24, 2019 | 78.67 | 78.67 | 77.80 | 77.89 | 49,250 | -0.70(-0.89%) |
Oct 23, 2019 | 78.49 | 78.67 | 77.68 | 78.58 | 63,745 | +0.47(+0.60%) |
Oct 22, 2019 | 78.17 | 78.41 | 77.75 | 78.12 | 46,357 | -0.19(-0.24%) |
Oct 21, 2019 | 77.87 | 78.40 | 77.33 | 78.31 | 110,753 | +0.62(+0.79%) |
Oct 18, 2019 | 76.44 | 77.89 | 76.00 | 77.69 | 68,784 | +1.93(+2.55%) |
Oct 17, 2019 | 74.88 | 76.37 | 74.63 | 75.76 | 52,320 | +0.98(+1.31%) |
Oct 16, 2019 | 74.15 | 74.89 | 73.72 | 74.78 | 46,810 | +0.66(+0.89%) |
Oct 15, 2019 | 74.24 | 74.60 | 73.43 | 74.12 | 49,864 | +0.10(+0.13%) |
Oct 14, 2019 | 74.16 | 74.16 | 73.46 | 74.02 | 30,943 | -0.07(-0.09%) |
Oct 11, 2019 | 74.16 | 74.60 | 73.57 | 74.09 | 45,086 | +0.50(+0.68%) |
Oct 10, 2019 | 74.03 | 74.47 | 73.40 | 73.59 | 48,621 | -0.89(-1.19%) |
Oct 09, 2019 | 74.59 | 75.22 | 74.37 | 74.48 | 73,848 | -0.05(-0.07%) |
Oct 08, 2019 | 74.52 | 75.22 | 73.97 | 74.53 | 70,461 | -0.09(-0.12%) |
Oct 07, 2019 | 73.76 | 74.79 | 73.14 | 74.62 | 57,546 | +0.86(+1.16%) |
Oct 04, 2019 | 73.35 | 73.93 | 73.07 | 73.76 | 24,501 | +0.30(+0.41%) |
Oct 03, 2019 | 73.77 | 74.42 | 72.51 | 73.47 | 58,116 | -0.32(-0.43%) |
Oct 02, 2019 | 73.12 | 74.08 | 72.92 | 73.78 | 40,242 | +0.56(+0.76%) |
Oct 01, 2019 | 74.40 | 74.61 | 72.80 | 73.23 | 52,670 | -1.14(-1.53%) |
Sep 30, 2019 | 73.43 | 74.69 | 73.43 | 74.36 | 82,815 | +1.15(+1.56%) |
Sep 27, 2019 | 73.36 | 73.70 | 72.55 | 73.22 | 39,965 | -0.14(-0.19%) |
Sep 26, 2019 | 73.13 | 73.80 | 73.08 | 73.36 | 57,429 | +0.44(+0.60%) |
Sep 25, 2019 | 71.40 | 73.12 | 71.39 | 72.92 | 85,987 | +1.32(+1.85%) |
Sep 24, 2019 | 72.06 | 72.35 | 71.18 | 71.59 | 58,861 | -0.12(-0.17%) |
Sep 23, 2019 | 71.90 | 72.68 | 71.67 | 71.71 | 87,221 | -0.63(-0.87%) |
Sep 20, 2019 | 71.86 | 72.80 | 71.85 | 72.34 | 121,100 | +0.09(+0.12%) |
Sep 19, 2019 | 72.49 | 72.68 | 71.84 | 72.25 | 55,763 | -0.06(-0.08%) |
Sep 18, 2019 | 72.66 | 72.67 | 71.99 | 72.31 | 47,576 | +0.10(+0.14%) |
Sep 17, 2019 | 71.69 | 72.35 | 71.56 | 72.21 | 65,790 | +0.34(+0.47%) |
Sep 16, 2019 | 71.43 | 72.08 | 71.16 | 71.87 | 60,094 | +0.86(+1.21%) |
Sep 13, 2019 | 71.13 | 71.59 | 70.47 | 71.02 | 47,496 | +0.02(+0.03%) |
Sep 12, 2019 | 70.85 | 71.12 | 68.61 | 71.00 | 85,032 | +0.53(+0.76%) |
Sep 11, 2019 | 70.31 | 70.68 | 70.00 | 70.46 | 80,142 | +0.18(+0.25%) |
Sep 10, 2019 | 70.97 | 71.07 | 70.00 | 70.29 | 101,838 | -0.82(-1.15%) |
Sep 09, 2019 | 70.93 | 71.42 | 70.69 | 71.10 | 44,814 | +0.24(+0.33%) |
Sep 06, 2019 | 70.63 | 70.97 | 70.27 | 70.87 | 53,843 | +0.44(+0.63%) |
Sep 05, 2019 | 69.53 | 70.52 | 69.53 | 70.42 | 75,097 | +0.54(+0.78%) |
Sep 04, 2019 | 69.46 | 70.11 | 69.23 | 69.88 | 58,945 | +0.76(+1.10%) |
Sep 03, 2019 | 68.24 | 69.41 | 68.06 | 69.12 | 73,897 | +0.83(+1.21%) |
Aug 30, 2019 | 69.16 | 69.16 | 68.03 | 68.29 | 66,823 | -0.81(-1.17%) |
Aug 29, 2019 | 69.43 | 69.43 | 68.70 | 69.10 | 36,968 | +0.14(+0.20%) |
Aug 28, 2019 | 69.23 | 69.70 | 68.60 | 68.96 | 95,114 | -0.24(-0.34%) |
Aug 27, 2019 | 69.74 | 69.90 | 68.78 | 69.20 | 63,355 | -0.10(-0.14%) |
Aug 26, 2019 | 69.16 | 69.30 | 68.39 | 69.30 | 49,154 | +0.62(+0.90%) |
Aug 23, 2019 | 68.26 | 70.40 | 68.15 | 68.68 | 149,059 | +0.25(+0.36%) |
Aug 22, 2019 | 68.33 | 68.91 | 67.57 | 68.43 | 47,883 | +0.25(+0.36%) |
Aug 21, 2019 | 69.04 | 69.53 | 67.32 | 68.18 | 52,771 | -0.44(-0.65%) |
Aug 20, 2019 | 69.39 | 70.02 | 68.54 | 68.63 | 49,102 | -0.79(-1.14%) |
Aug 19, 2019 | 67.97 | 69.50 | 67.82 | 69.42 | 85,875 | +1.82(+2.70%) |
Aug 16, 2019 | 66.74 | 68.02 | 66.39 | 67.59 | 49,585 | +1.16(+1.75%) |
Aug 15, 2019 | 65.33 | 66.66 | 65.04 | 66.43 | 66,634 | +1.33(+2.05%) |
Aug 14, 2019 | 66.08 | 66.94 | 64.78 | 65.10 | 82,602 | -1.51(-2.27%) |
Aug 13, 2019 | 66.36 | 66.87 | 65.74 | 66.61 | 48,214 | +0.07(+0.10%) |
Aug 12, 2019 | 66.70 | 67.25 | 65.47 | 66.54 | 35,731 | -0.01(-0.01%) |
Aug 09, 2019 | 67.64 | 67.76 | 65.46 | 66.55 | 74,833 | -1.34(-1.98%) |
Aug 08, 2019 | 64.45 | 68.54 | 64.45 | 67.89 | 112,738 | +3.76(+5.86%) |
Aug 07, 2019 | 62.61 | 65.09 | 62.30 | 64.13 | 76,307 | +1.18(+1.88%) |
Aug 06, 2019 | 61.72 | 63.56 | 61.68 | 62.95 | 68,456 | +1.27(+2.06%) |
Aug 05, 2019 | 62.71 | 63.12 | 61.04 | 61.68 | 89,321 | -1.73(-2.72%) |
Aug 02, 2019 | 63.31 | 63.73 | 62.23 | 63.40 | 29,304 | -0.09(-0.14%) |
Aug 01, 2019 | 62.80 | 64.05 | 62.44 | 63.49 | 55,804 | +0.62(+0.99%) |
Jul 31, 2019 | 63.48 | 63.90 | 62.72 | 62.87 | 70,323 | -0.32(-0.50%) |
Jul 30, 2019 | 62.19 | 63.66 | 62.19 | 63.18 | 128,216 | +0.78(+1.25%) |
Jul 29, 2019 | 61.21 | 62.49 | 61.21 | 62.41 | 66,658 | +1.14(+1.87%) |
Jul 26, 2019 | 60.70 | 61.51 | 60.70 | 61.26 | 52,221 | +0.55(+0.91%) |
Jul 25, 2019 | 60.31 | 60.89 | 59.88 | 60.71 | 59,193 | +0.34(+0.56%) |
Jul 24, 2019 | 59.78 | 60.67 | 59.74 | 60.37 | 53,357 | +0.44(+0.74%) |
Jul 23, 2019 | 59.96 | 60.23 | 59.71 | 59.93 | 43,496 | +0.10(+0.16%) |
Jul 22, 2019 | 59.51 | 59.91 | 59.22 | 59.83 | 33,374 | +0.96(+1.62%) |
Jul 19, 2019 | 59.52 | 59.85 | 58.88 | 58.88 | 27,074 | -0.78(-1.31%) |
Jul 18, 2019 | 58.94 | 59.84 | 58.32 | 59.65 | 57,114 | +0.74(+1.26%) |
Jul 17, 2019 | 59.30 | 59.79 | 58.38 | 58.91 | 36,534 | -0.32(-0.53%) |
Jul 16, 2019 | 59.17 | 59.57 | 58.76 | 59.23 | 29,192 | +0.15(+0.25%) |
Jul 15, 2019 | 59.42 | 59.54 | 58.90 | 59.08 | 18,277 | -0.39(-0.66%) |
Jul 12, 2019 | 59.44 | 59.87 | 58.96 | 59.48 | 30,318 | +0.13(+0.22%) |
Jul 11, 2019 | 60.40 | 60.67 | 59.17 | 59.35 | 40,826 | -1.13(-1.88%) |
Jul 10, 2019 | 60.60 | 60.94 | 60.23 | 60.48 | 27,058 | +0.03(+0.05%) |
Jul 09, 2019 | 59.91 | 60.65 | 59.73 | 60.45 | 20,838 | +0.04(+0.07%) |
Jul 08, 2019 | 59.50 | 60.75 | 59.29 | 60.41 | 27,499 | +0.72(+1.21%) |
Jul 05, 2019 | 59.45 | 59.83 | 59.07 | 59.69 | 38,228 | +0.02(+0.03%) |
Jul 03, 2019 | 59.12 | 59.92 | 59.12 | 59.67 | 11,661 | +0.60(+1.02%) |
Jul 02, 2019 | 58.39 | 59.38 | 58.36 | 59.07 | 29,028 | +0.67(+1.15%) |
Jul 01, 2019 | 58.66 | 59.26 | 57.18 | 58.40 | 56,738 | +0.54(+0.94%) |
Jun 28, 2019 | 56.93 | 58.13 | 56.91 | 57.86 | 76,152 | +0.92(+1.61%) |
Jun 27, 2019 | 56.56 | 57.39 | 56.41 | 56.94 | 45,027 | +0.54(+0.96%) |
Jun 26, 2019 | 57.64 | 57.64 | 55.59 | 56.40 | 39,080 | -0.90(-1.57%) |
Jun 25, 2019 | 58.43 | 58.55 | 57.22 | 57.30 | 42,695 | -1.14(-1.96%) |
Jun 24, 2019 | 58.95 | 59.31 | 58.19 | 58.44 | 46,850 | -0.40(-0.69%) |
Jun 21, 2019 | 59.63 | 60.00 | 58.69 | 58.85 | 106,876 | -1.18(-1.97%) |
Jun 20, 2019 | 60.31 | 60.45 | 59.62 | 60.03 | 46,430 | +0.03(+0.05%) |
Jun 19, 2019 | 59.01 | 60.40 | 58.65 | 60.00 | 45,776 | +0.60(+1.01%) |
Jun 18, 2019 | 59.81 | 59.93 | 59.23 | 59.40 | 40,412 | -0.28(-0.46%) |
Jun 17, 2019 | 59.17 | 59.85 | 58.89 | 59.67 | 47,637 | +0.48(+0.82%) |
Jun 14, 2019 | 59.05 | 59.43 | 59.00 | 59.19 | 43,703 | +0.46(+0.79%) |
Jun 13, 2019 | 58.48 | 58.78 | 57.79 | 58.73 | 25,622 | +0.58(+1.01%) |
Jun 12, 2019 | 58.24 | 58.73 | 57.94 | 58.14 | 30,122 | +0.12(+0.20%) |
Jun 11, 2019 | 58.11 | 58.54 | 57.22 | 58.03 | 30,812 | +0.07(+0.12%) |
Jun 10, 2019 | 58.43 | 58.65 | 57.74 | 57.96 | 31,284 | -0.69(-1.18%) |
Jun 07, 2019 | 58.67 | 58.73 | 57.97 | 58.65 | 29,341 | +0.65(+1.13%) |
Jun 06, 2019 | 57.92 | 58.65 | 57.35 | 58.00 | 30,202 | +0.08(+0.13%) |
Jun 05, 2019 | 56.78 | 57.92 | 56.33 | 57.92 | 79,346 | +1.15(+2.03%) |
Jun 04, 2019 | 57.11 | 57.57 | 56.37 | 56.77 | 30,248 | -0.02(-0.03%) |
Jun 03, 2019 | 56.31 | 56.81 | 55.74 | 56.79 | 58,393 | +0.36(+0.64%) |
May 31, 2019 | 55.95 | 56.99 | 55.69 | 56.43 | 45,243 | -0.10(-0.17%) |
May 30, 2019 | 57.33 | 57.73 | 55.79 | 56.52 | 49,483 | -0.69(-1.21%) |
May 29, 2019 | 57.28 | 57.44 | 56.62 | 57.22 | 34,352 | -0.38(-0.66%) |
May 28, 2019 | 57.55 | 58.39 | 57.49 | 57.60 | 71,609 | -0.06(-0.10%) |
May 24, 2019 | 58.18 | 58.84 | 57.36 | 57.66 | 32,008 | -0.23(-0.40%) |
May 23, 2019 | 57.36 | 58.26 | 57.17 | 57.89 | 31,110 | +0.17(+0.29%) |
May 22, 2019 | 57.53 | 57.97 | 57.06 | 57.72 | 27,933 | -0.10(-0.17%) |
May 21, 2019 | 57.40 | 58.15 | 57.40 | 57.82 | 21,882 | +0.49(+0.85%) |
May 20, 2019 | 57.98 | 58.24 | 57.09 | 57.33 | 44,365 | -0.97(-1.67%) |
May 17, 2019 | 58.04 | 58.66 | 57.88 | 58.31 | 23,391 | -0.18(-0.30%) |
May 16, 2019 | 57.70 | 58.85 | 57.70 | 58.48 | 23,644 | +0.70(+1.21%) |
May 15, 2019 | 58.10 | 58.52 | 57.30 | 57.78 | 45,413 | -0.37(-0.64%) |
May 14, 2019 | 58.55 | 58.96 | 57.93 | 58.15 | 30,837 | -0.36(-0.62%) |
May 13, 2019 | 58.23 | 58.88 | 57.54 | 58.51 | 27,461 | -0.49(-0.83%) |
May 10, 2019 | 57.80 | 59.00 | 57.80 | 59.00 | 36,933 | +0.72(+1.24%) |
May 09, 2019 | 58.23 | 58.54 | 57.78 | 58.28 | 23,185 | +0.45(+0.78%) |
May 08, 2019 | 57.63 | 58.40 | 57.43 | 57.83 | 31,341 | +0.20(+0.36%) |
May 07, 2019 | 58.61 | 59.14 | 57.27 | 57.63 | 59,179 | -1.35(-2.30%) |
May 06, 2019 | 58.61 | 59.95 | 58.61 | 58.98 | 46,824 | -0.32(-0.54%) |
May 03, 2019 | 57.98 | 59.74 | 57.98 | 59.30 | 74,790 | +1.47(+2.55%) |
May 02, 2019 | 57.97 | 58.71 | 57.49 | 57.83 | 32,272 | -0.44(-0.75%) |
May 01, 2019 | 58.72 | 59.20 | 57.97 | 58.27 | 29,802 | -0.49(-0.83%) |
Apr 30, 2019 | 58.05 | 59.26 | 57.68 | 58.76 | 75,452 | +0.71(+1.23%) |
Apr 29, 2019 | 57.60 | 58.30 | 57.02 | 58.05 | 72,307 | +0.23(+0.40%) |
Apr 26, 2019 | 56.81 | 58.16 | 56.81 | 57.81 | 30,367 | +0.96(+1.68%) |
Apr 25, 2019 | 56.82 | 57.42 | 56.39 | 56.86 | 28,350 | -0.15(-0.26%) |
Apr 24, 2019 | 56.73 | 57.67 | 56.68 | 57.00 | 26,162 | +0.44(+0.78%) |
Apr 23, 2019 | 56.16 | 57.21 | 56.11 | 56.56 | 45,094 | +0.42(+0.75%) |
Apr 22, 2019 | 58.07 | 58.07 | 55.55 | 56.14 | 55,924 | -1.67(-2.88%) |
Apr 18, 2019 | 57.53 | 58.19 | 57.04 | 57.81 | 41,242 | +0.00(+0.00%) |
Apr 17, 2019 | 57.80 | 58.23 | 57.11 | 57.81 | 65,539 | +0.11(+0.19%) |
Apr 16, 2019 | 58.48 | 58.90 | 57.35 | 57.70 | 66,728 | -0.83(-1.42%) |
Apr 15, 2019 | 58.63 | 58.75 | 58.09 | 58.53 | 25,461 | -0.25(-0.43%) |
Apr 12, 2019 | 59.01 | 59.01 | 58.46 | 58.79 | 16,722 | -0.18(-0.30%) |
Apr 11, 2019 | 58.83 | 59.33 | 58.83 | 58.96 | 21,276 | -0.18(-0.30%) |
Apr 10, 2019 | 58.14 | 59.15 | 58.14 | 59.14 | 52,478 | +0.99(+1.71%) |
Apr 09, 2019 | 58.94 | 59.01 | 58.08 | 58.14 | 24,363 | -1.05(-1.78%) |
Apr 08, 2019 | 59.08 | 59.60 | 58.40 | 59.20 | 29,571 | -0.24(-0.41%) |
Apr 05, 2019 | 59.02 | 59.72 | 58.79 | 59.44 | 29,649 | +0.30(+0.51%) |
Apr 04, 2019 | 59.43 | 59.43 | 58.62 | 59.14 | 22,418 | -0.12(-0.20%) |
Apr 03, 2019 | 59.87 | 59.87 | 58.65 | 59.25 | 22,847 | -0.48(-0.80%) |
Apr 02, 2019 | 59.46 | 60.11 | 58.89 | 59.73 | 53,983 | +0.26(+0.44%) |
Apr 01, 2019 | 58.90 | 59.74 | 57.91 | 59.47 | 75,668 | +1.07(+1.84%) |
Mar 29, 2019 | 60.01 | 60.04 | 58.09 | 58.40 | 53,861 | -1.55(-2.59%) |
Mar 28, 2019 | 58.54 | 59.96 | 58.49 | 59.95 | 78,433 | +1.64(+2.81%) |
Mar 27, 2019 | 57.83 | 58.53 | 57.17 | 58.31 | 59,496 | -0.11(-0.18%) |
Mar 26, 2019 | 57.19 | 58.48 | 57.19 | 58.42 | 58,299 | +1.21(+2.11%) |
Mar 25, 2019 | 57.33 | 57.49 | 56.16 | 57.21 | 25,292 | +0.22(+0.39%) |
Mar 22, 2019 | 57.64 | 58.87 | 56.81 | 56.98 | 67,711 | -0.95(-1.63%) |
Mar 21, 2019 | 56.78 | 58.20 | 56.74 | 57.93 | 41,372 | +0.93(+1.62%) |
Mar 20, 2019 | 57.09 | 57.50 | 55.99 | 57.00 | 59,100 | -0.11(-0.19%) |
Mar 19, 2019 | 57.20 | 57.29 | 56.71 | 57.11 | 43,993 | +0.05(+0.09%) |
Mar 18, 2019 | 55.72 | 57.28 | 54.57 | 57.06 | 71,881 | +1.25(+2.24%) |
Mar 15, 2019 | 56.66 | 57.05 | 55.53 | 55.81 | 156,043 | -0.82(-1.45%) |
Mar 14, 2019 | 56.83 | 57.00 | 56.44 | 56.63 | 30,180 | +0.06(+0.10%) |
Mar 13, 2019 | 56.35 | 56.94 | 55.88 | 56.57 | 51,601 | +0.21(+0.38%) |
Mar 12, 2019 | 56.13 | 56.61 | 55.51 | 56.36 | 56,779 | +0.49(+0.88%) |
Mar 11, 2019 | 55.96 | 56.80 | 54.24 | 55.87 | 64,548 | -0.05(-0.09%) |
Mar 08, 2019 | 55.72 | 56.32 | 55.72 | 55.92 | 33,952 | +0.20(+0.36%) |
Mar 07, 2019 | 56.05 | 56.63 | 55.60 | 55.72 | 70,512 | -0.34(-0.60%) |
Mar 06, 2019 | 57.06 | 57.35 | 55.94 | 56.05 | 46,368 | -0.98(-1.72%) |
Mar 05, 2019 | 56.22 | 57.32 | 56.19 | 57.04 | 38,836 | +0.80(+1.42%) |
Mar 04, 2019 | 56.40 | 56.59 | 55.76 | 56.24 | 71,693 | -0.27(-0.48%) |
Mar 01, 2019 | 58.17 | 58.17 | 56.02 | 56.51 | 42,570 | -1.65(-2.83%) |
Feb 28, 2019 | 57.38 | 59.94 | 56.54 | 58.15 | 91,997 | +0.61(+1.05%) |
Feb 27, 2019 | 58.26 | 58.70 | 57.29 | 57.55 | 54,497 | -0.96(-1.65%) |
Feb 26, 2019 | 58.01 | 58.60 | 57.66 | 58.51 | 71,710 | +0.42(+0.73%) |
Feb 25, 2019 | 58.14 | 58.59 | 57.91 | 58.09 | 51,162 | -0.20(-0.35%) |
Feb 22, 2019 | 58.03 | 59.05 | 57.80 | 58.29 | 52,641 | +0.35(+0.60%) |
Feb 21, 2019 | 57.71 | 58.06 | 57.35 | 57.94 | 49,831 | +0.12(+0.20%) |
Feb 20, 2019 | 58.04 | 58.29 | 57.52 | 57.83 | 62,051 | -0.21(-0.37%) |
Feb 19, 2019 | 57.87 | 58.11 | 57.02 | 58.04 | 70,856 | +0.14(+0.25%) |
Feb 15, 2019 | 57.54 | 58.71 | 57.22 | 57.89 | 101,649 | +0.75(+1.31%) |
Feb 14, 2019 | 57.43 | 57.49 | 56.92 | 57.14 | 189,895 | -0.49(-0.85%) |
Feb 13, 2019 | 56.93 | 57.67 | 56.75 | 57.63 | 49,041 | +0.54(+0.94%) |
Feb 12, 2019 | 57.55 | 57.55 | 56.60 | 57.09 | 64,928 | -0.31(-0.54%) |
Feb 11, 2019 | 57.51 | 57.65 | 56.68 | 57.40 | 50,451 | -0.07(-0.12%) |
Feb 08, 2019 | 57.63 | 57.64 | 56.89 | 57.47 | 43,193 | -0.03(-0.05%) |
Feb 07, 2019 | 57.02 | 57.59 | 56.30 | 57.50 | 36,016 | +0.32(+0.56%) |
Feb 06, 2019 | 57.34 | 57.45 | 56.70 | 57.18 | 45,204 | -0.25(-0.44%) |
Feb 05, 2019 | 57.15 | 57.54 | 56.66 | 57.43 | 42,604 | +0.29(+0.51%) |
Feb 04, 2019 | 56.65 | 57.26 | 55.93 | 57.14 | 57,838 | +0.61(+1.07%) |