Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 63.31 | 63.32 | 62.23 | 63.03 | 7,024,091 | -0.86(-1.34%) |
Jan 30, 2020 | 61.35 | 64.02 | 61.29 | 63.89 | 8,302,313 | +1.45(+2.32%) |
Jan 29, 2020 | 62.73 | 63.09 | 61.67 | 62.44 | 6,087,592 | +0.28(+0.45%) |
Jan 28, 2020 | 61.93 | 62.33 | 60.92 | 62.16 | 4,900,900 | +1.10(+1.80%) |
Jan 27, 2020 | 60.53 | 62.08 | 58.95 | 61.06 | 13,045,312 | -4.42(-6.75%) |
Jan 24, 2020 | 66.84 | 66.84 | 64.63 | 65.48 | 5,556,727 | -1.54(-2.30%) |
Jan 23, 2020 | 65.32 | 67.22 | 65.11 | 67.02 | 7,555,965 | +0.00(+0.00%) |
Jan 22, 2020 | 68.13 | 68.26 | 66.77 | 67.02 | 4,490,349 | -0.59(-0.87%) |
Jan 21, 2020 | 67.09 | 68.85 | 66.44 | 67.61 | 10,679,394 | -3.86(-5.40%) |
Jan 17, 2020 | 70.94 | 71.69 | 70.94 | 71.47 | 3,415,419 | +0.69(+0.97%) |
Jan 16, 2020 | 70.56 | 70.85 | 70.27 | 70.79 | 3,735,602 | +0.56(+0.80%) |
Jan 15, 2020 | 70.93 | 70.96 | 69.87 | 70.23 | 2,696,810 | -0.57(-0.80%) |
Jan 14, 2020 | 69.88 | 70.92 | 69.71 | 70.80 | 3,826,728 | +1.16(+1.66%) |
Jan 13, 2020 | 68.75 | 69.87 | 68.57 | 69.64 | 2,655,757 | +1.21(+1.76%) |
Jan 10, 2020 | 69.21 | 69.43 | 68.29 | 68.43 | 2,297,359 | -0.59(-0.85%) |
Jan 09, 2020 | 69.01 | 69.21 | 68.55 | 69.02 | 3,120,321 | +0.69(+1.02%) |
Jan 08, 2020 | 67.55 | 68.81 | 67.45 | 68.33 | 3,580,422 | +0.62(+0.91%) |
Jan 07, 2020 | 67.12 | 67.75 | 67.07 | 67.71 | 2,344,744 | +0.07(+0.10%) |
Jan 06, 2020 | 66.76 | 67.67 | 66.63 | 67.64 | 3,029,279 | +0.36(+0.53%) |
Jan 03, 2020 | 67.19 | 67.70 | 66.97 | 67.28 | 2,924,675 | -1.04(-1.53%) |
Jan 02, 2020 | 67.44 | 68.46 | 67.35 | 68.33 | 5,491,433 | +1.70(+2.55%) |
Dec 31, 2019 | 66.69 | 66.86 | 66.48 | 66.63 | 1,913,758 | -0.25(-0.38%) |
Dec 30, 2019 | 67.44 | 67.54 | 66.73 | 66.88 | 1,765,153 | -0.42(-0.63%) |
Dec 27, 2019 | 67.61 | 67.88 | 66.91 | 67.30 | 3,110,984 | -0.19(-0.29%) |
Dec 26, 2019 | 67.09 | 67.52 | 66.89 | 67.50 | 1,516,147 | +0.63(+0.94%) |
Dec 24, 2019 | 66.97 | 67.16 | 66.60 | 66.87 | 653,220 | -0.13(-0.19%) |
Dec 23, 2019 | 66.23 | 67.28 | 66.23 | 66.99 | 4,211,341 | +0.86(+1.30%) |
Dec 20, 2019 | 67.25 | 67.25 | 66.04 | 66.14 | 4,636,167 | -0.63(-0.94%) |
Dec 19, 2019 | 66.56 | 67.07 | 66.32 | 66.76 | 2,879,990 | +0.20(+0.30%) |
Dec 18, 2019 | 67.15 | 67.46 | 65.97 | 66.56 | 6,044,366 | +0.73(+1.11%) |
Dec 17, 2019 | 66.03 | 66.11 | 65.42 | 65.83 | 4,417,238 | +0.11(+0.16%) |
Dec 16, 2019 | 66.49 | 66.95 | 65.65 | 65.72 | 3,517,434 | -0.16(-0.25%) |
Dec 13, 2019 | 65.37 | 66.55 | 65.37 | 65.88 | 5,607,454 | +0.32(+0.49%) |
Dec 12, 2019 | 63.28 | 66.03 | 62.90 | 65.56 | 7,096,157 | +3.11(+4.98%) |
Dec 11, 2019 | 61.44 | 62.58 | 61.22 | 62.45 | 3,615,392 | +1.23(+2.01%) |
Dec 10, 2019 | 61.12 | 61.69 | 60.74 | 61.22 | 2,454,828 | -0.02(-0.03%) |
Dec 09, 2019 | 61.17 | 61.56 | 60.95 | 61.24 | 2,982,417 | +0.02(+0.03%) |
Dec 06, 2019 | 60.90 | 61.57 | 60.85 | 61.22 | 3,141,985 | +0.84(+1.39%) |
Dec 05, 2019 | 60.04 | 60.59 | 59.62 | 60.38 | 3,074,788 | +0.55(+0.93%) |
Dec 04, 2019 | 59.23 | 60.19 | 59.19 | 59.83 | 2,395,178 | +0.73(+1.23%) |
Dec 03, 2019 | 58.78 | 59.19 | 58.35 | 59.10 | 3,293,930 | -0.73(-1.21%) |
Dec 02, 2019 | 59.83 | 60.33 | 59.67 | 59.83 | 2,203,555 | -0.06(-0.10%) |
Nov 29, 2019 | 60.08 | 60.22 | 59.71 | 59.88 | 1,474,796 | -0.64(-1.06%) |
Nov 27, 2019 | 60.14 | 60.84 | 60.14 | 60.52 | 1,613,327 | +0.42(+0.70%) |
Nov 26, 2019 | 60.64 | 60.75 | 59.81 | 60.10 | 2,820,703 | -0.41(-0.68%) |
Nov 25, 2019 | 58.83 | 60.56 | 58.69 | 60.51 | 3,205,525 | +2.01(+3.44%) |
Nov 22, 2019 | 57.83 | 58.64 | 57.77 | 58.50 | 2,419,886 | +0.91(+1.57%) |
Nov 21, 2019 | 58.08 | 58.26 | 57.55 | 57.59 | 3,127,196 | -0.32(-0.56%) |
Nov 20, 2019 | 58.64 | 59.10 | 57.77 | 57.92 | 3,183,439 | -1.16(-1.97%) |
Nov 19, 2019 | 59.55 | 59.67 | 58.46 | 59.08 | 2,499,071 | -0.22(-0.37%) |
Nov 18, 2019 | 59.74 | 59.74 | 58.84 | 59.30 | 3,988,092 | -0.51(-0.85%) |
Nov 15, 2019 | 59.83 | 60.02 | 59.39 | 59.81 | 2,513,253 | +0.27(+0.45%) |
Nov 14, 2019 | 59.35 | 59.60 | 59.12 | 59.54 | 1,691,054 | +0.22(+0.37%) |
Nov 13, 2019 | 59.38 | 59.69 | 59.17 | 59.32 | 2,654,276 | -0.31(-0.51%) |
Nov 12, 2019 | 60.24 | 60.44 | 59.37 | 59.62 | 2,634,034 | -0.63(-1.05%) |
Nov 11, 2019 | 60.21 | 60.44 | 59.65 | 60.25 | 3,555,600 | -0.90(-1.47%) |
Nov 08, 2019 | 60.84 | 61.15 | 60.37 | 61.15 | 2,389,811 | +0.26(+0.42%) |
Nov 07, 2019 | 60.99 | 61.41 | 60.73 | 60.89 | 2,484,240 | +0.63(+1.05%) |
Nov 06, 2019 | 60.82 | 60.86 | 59.84 | 60.26 | 2,792,352 | -0.55(-0.91%) |
Nov 05, 2019 | 61.29 | 61.79 | 60.73 | 60.82 | 4,570,930 | -0.31(-0.50%) |
Nov 04, 2019 | 60.82 | 61.27 | 60.49 | 61.12 | 3,915,299 | +0.95(+1.59%) |
Nov 01, 2019 | 59.49 | 60.19 | 59.10 | 60.17 | 3,091,058 | +1.15(+1.96%) |
Oct 31, 2019 | 59.42 | 59.68 | 58.63 | 59.01 | 2,786,219 | -0.67(-1.12%) |
Oct 30, 2019 | 59.17 | 59.74 | 58.84 | 59.68 | 2,360,264 | +0.52(+0.87%) |
Oct 29, 2019 | 59.33 | 59.42 | 58.58 | 59.17 | 2,887,166 | -0.38(-0.64%) |
Oct 28, 2019 | 58.67 | 59.91 | 58.67 | 59.55 | 3,138,335 | +1.13(+1.93%) |
Oct 25, 2019 | 57.87 | 58.80 | 57.74 | 58.42 | 3,163,467 | +0.06(+0.10%) |
Oct 24, 2019 | 56.93 | 59.01 | 56.78 | 58.37 | 7,698,026 | +1.85(+3.28%) |
Oct 23, 2019 | 55.84 | 56.58 | 55.52 | 56.51 | 3,862,381 | +0.57(+1.02%) |
Oct 22, 2019 | 55.65 | 56.32 | 55.40 | 55.94 | 4,258,132 | +0.62(+1.12%) |
Oct 21, 2019 | 55.35 | 55.73 | 55.01 | 55.32 | 3,890,566 | +0.49(+0.89%) |
Oct 18, 2019 | 54.55 | 55.11 | 54.42 | 54.83 | 2,420,829 | +0.10(+0.19%) |
Oct 17, 2019 | 54.97 | 55.13 | 54.73 | 54.73 | 1,628,095 | -0.06(-0.10%) |
Oct 16, 2019 | 54.61 | 55.35 | 54.57 | 54.79 | 2,668,239 | +0.10(+0.17%) |
Oct 15, 2019 | 54.41 | 55.02 | 54.10 | 54.69 | 3,699,658 | +0.29(+0.53%) |
Oct 14, 2019 | 54.57 | 54.85 | 54.32 | 54.40 | 2,443,582 | -0.54(-0.99%) |
Oct 11, 2019 | 53.27 | 55.57 | 53.20 | 54.95 | 7,855,487 | +2.66(+5.09%) |
Oct 10, 2019 | 51.67 | 53.03 | 51.57 | 52.29 | 5,644,894 | +0.59(+1.14%) |
Oct 09, 2019 | 51.36 | 51.79 | 51.22 | 51.69 | 3,758,570 | +0.67(+1.31%) |
Oct 08, 2019 | 51.82 | 52.21 | 50.94 | 51.03 | 5,432,164 | -1.41(-2.69%) |
Oct 07, 2019 | 53.02 | 53.16 | 52.28 | 52.44 | 5,607,464 | -1.00(-1.88%) |
Oct 04, 2019 | 53.34 | 53.49 | 52.50 | 53.44 | 4,846,269 | +0.05(+0.09%) |
Oct 03, 2019 | 53.87 | 54.33 | 52.68 | 53.39 | 8,455,931 | -0.52(-0.97%) |
Oct 02, 2019 | 54.32 | 54.77 | 53.77 | 53.92 | 71,151,488 | -0.68(-1.24%) |
Oct 01, 2019 | 55.35 | 55.99 | 54.34 | 54.60 | 7,026,268 | -0.52(-0.95%) |
Sep 30, 2019 | 54.72 | 55.44 | 54.63 | 55.12 | 6,224,885 | +0.62(+1.14%) |
Sep 27, 2019 | 55.87 | 56.54 | 54.22 | 54.50 | 17,469,330 | -0.85(-1.53%) |
Sep 26, 2019 | 53.62 | 54.09 | 52.73 | 55.35 | 3,412,034 | +0.88(+1.61%) |
Sep 25, 2019 | 52.98 | 54.55 | 52.44 | 54.47 | 3,763,052 | +1.35(+2.53%) |
Sep 24, 2019 | 54.16 | 54.49 | 53.02 | 53.13 | 3,850,384 | -0.50(-0.93%) |
Sep 23, 2019 | 53.30 | 54.12 | 53.11 | 53.62 | 5,048,375 | -0.13(-0.25%) |
Sep 20, 2019 | 55.02 | 55.23 | 53.70 | 53.76 | 5,078,795 | -1.19(-2.17%) |
Sep 19, 2019 | 55.92 | 56.25 | 54.73 | 54.95 | 4,016,395 | -0.76(-1.37%) |
Sep 18, 2019 | 56.21 | 56.30 | 55.06 | 55.71 | 2,771,364 | -0.70(-1.23%) |
Sep 17, 2019 | 55.42 | 56.45 | 54.61 | 56.41 | 5,710,435 | +0.23(+0.41%) |
Sep 16, 2019 | 55.62 | 56.29 | 55.50 | 56.18 | 3,467,078 | +0.28(+0.51%) |
Sep 13, 2019 | 56.94 | 57.34 | 55.87 | 55.90 | 2,637,741 | -0.76(-1.35%) |
Sep 12, 2019 | 56.06 | 56.95 | 55.67 | 56.66 | 3,914,428 | +0.80(+1.43%) |
Sep 11, 2019 | 55.99 | 56.26 | 54.70 | 55.86 | 3,300,941 | +0.27(+0.49%) |
Sep 10, 2019 | 54.80 | 55.71 | 54.22 | 55.59 | 4,556,822 | +0.88(+1.60%) |
Sep 09, 2019 | 53.98 | 54.85 | 53.65 | 54.71 | 3,852,981 | +1.78(+3.36%) |
Sep 06, 2019 | 52.70 | 53.50 | 52.48 | 52.93 | 6,137,602 | +0.06(+0.11%) |
Sep 05, 2019 | 52.51 | 53.30 | 52.21 | 52.87 | 7,824,610 | +1.00(+1.92%) |
Sep 04, 2019 | 52.47 | 52.71 | 51.51 | 51.87 | 4,225,606 | +0.74(+1.46%) |
Sep 03, 2019 | 51.27 | 51.41 | 50.24 | 51.13 | 4,282,279 | -1.12(-2.15%) |
Aug 30, 2019 | 52.33 | 52.79 | 52.09 | 52.25 | 2,353,340 | +0.31(+0.60%) |
Aug 29, 2019 | 51.95 | 52.50 | 51.87 | 51.94 | 2,651,961 | +0.60(+1.17%) |
Aug 28, 2019 | 51.02 | 51.55 | 50.60 | 51.34 | 2,093,446 | +0.20(+0.39%) |
Aug 27, 2019 | 51.01 | 51.58 | 50.76 | 51.14 | 5,158,765 | +0.58(+1.16%) |
Aug 26, 2019 | 50.73 | 50.96 | 50.01 | 50.56 | 2,487,530 | +0.53(+1.05%) |
Aug 23, 2019 | 50.74 | 51.11 | 49.46 | 50.03 | 4,895,007 | -1.22(-2.39%) |
Aug 22, 2019 | 52.17 | 52.37 | 50.80 | 51.25 | 2,825,059 | -0.68(-1.31%) |
Aug 21, 2019 | 52.31 | 52.42 | 51.43 | 51.93 | 2,468,470 | +0.02(+0.04%) |
Aug 20, 2019 | 50.81 | 52.31 | 50.80 | 51.91 | 6,542,147 | +0.41(+0.80%) |
Aug 19, 2019 | 50.86 | 51.69 | 50.75 | 51.50 | 4,217,653 | +2.14(+4.33%) |
Aug 16, 2019 | 48.89 | 49.63 | 48.63 | 49.36 | 2,940,401 | +0.93(+1.93%) |
Aug 15, 2019 | 48.92 | 49.30 | 48.20 | 48.43 | 2,548,028 | -0.36(-0.73%) |
Aug 14, 2019 | 49.32 | 49.66 | 48.68 | 48.79 | 3,822,237 | -1.72(-3.41%) |
Aug 13, 2019 | 49.26 | 51.91 | 49.08 | 50.51 | 7,160,573 | +1.27(+2.58%) |
Aug 12, 2019 | 49.95 | 50.13 | 49.18 | 49.24 | 4,348,267 | -1.60(-3.15%) |
Aug 09, 2019 | 51.65 | 51.81 | 50.31 | 50.84 | 3,145,925 | -1.28(-2.46%) |
Aug 08, 2019 | 51.46 | 52.41 | 51.35 | 52.12 | 4,598,070 | +1.26(+2.48%) |
Aug 07, 2019 | 50.40 | 51.20 | 49.46 | 50.86 | 4,393,116 | -0.47(-0.92%) |
Aug 06, 2019 | 52.02 | 52.40 | 50.85 | 51.33 | 3,873,965 | -0.04(-0.07%) |
Aug 05, 2019 | 51.26 | 52.24 | 50.84 | 51.37 | 6,005,278 | -2.21(-4.13%) |
Aug 02, 2019 | 54.71 | 55.27 | 53.19 | 53.58 | 5,943,861 | -1.81(-3.27%) |
Aug 01, 2019 | 56.96 | 57.86 | 54.52 | 55.39 | 5,430,446 | -1.54(-2.71%) |
Jul 31, 2019 | 57.64 | 57.66 | 56.21 | 56.93 | 5,015,324 | -0.90(-1.56%) |
Jul 30, 2019 | 58.29 | 58.37 | 57.59 | 57.84 | 2,918,760 | -0.90(-1.54%) |
Jul 29, 2019 | 59.34 | 59.54 | 58.36 | 58.74 | 4,339,614 | -0.75(-1.27%) |
Jul 26, 2019 | 59.44 | 60.18 | 59.00 | 59.50 | 4,449,456 | +0.48(+0.81%) |
Jul 25, 2019 | 59.63 | 60.24 | 58.11 | 59.02 | 8,997,013 | -2.15(-3.51%) |
Jul 24, 2019 | 61.23 | 61.61 | 60.05 | 61.16 | 4,302,506 | -0.27(-0.44%) |
Jul 23, 2019 | 60.65 | 61.58 | 60.25 | 61.44 | 4,376,489 | +1.16(+1.92%) |
Jul 22, 2019 | 60.51 | 60.65 | 60.02 | 60.28 | 3,251,193 | +0.07(+0.11%) |
Jul 19, 2019 | 60.80 | 60.93 | 60.13 | 60.21 | 3,763,773 | -0.39(-0.64%) |
Jul 18, 2019 | 60.24 | 60.76 | 59.65 | 60.60 | 5,019,691 | +0.13(+0.22%) |
Jul 17, 2019 | 61.03 | 61.04 | 60.13 | 60.47 | 2,128,646 | -0.51(-0.83%) |
Jul 16, 2019 | 60.43 | 61.14 | 60.22 | 60.97 | 3,228,026 | +0.73(+1.20%) |
Jul 15, 2019 | 59.72 | 60.28 | 59.57 | 60.25 | 2,610,878 | +0.69(+1.15%) |
Jul 12, 2019 | 59.02 | 59.61 | 58.93 | 59.56 | 2,178,389 | +0.59(+1.01%) |
Jul 11, 2019 | 58.87 | 59.86 | 58.71 | 58.97 | 2,732,030 | +0.33(+0.56%) |
Jul 10, 2019 | 59.51 | 59.57 | 58.09 | 58.64 | 3,623,589 | -0.61(-1.03%) |
Jul 09, 2019 | 58.19 | 59.63 | 58.13 | 59.25 | 3,988,617 | +0.83(+1.42%) |
Jul 08, 2019 | 57.84 | 58.53 | 57.68 | 58.42 | 1,877,528 | +0.17(+0.29%) |
Jul 05, 2019 | 58.16 | 58.42 | 57.58 | 58.25 | 2,442,301 | -0.36(-0.61%) |
Jul 03, 2019 | 58.70 | 58.82 | 58.02 | 58.61 | 1,384,105 | +0.08(+0.14%) |
Jul 02, 2019 | 58.03 | 58.64 | 57.79 | 58.53 | 3,908,942 | +0.15(+0.26%) |
Jul 01, 2019 | 58.60 | 59.11 | 58.02 | 58.37 | 6,449,540 | +2.71(+4.87%) |
Jun 28, 2019 | 55.70 | 55.83 | 55.28 | 55.66 | 4,213,676 | +0.29(+0.53%) |
Jun 27, 2019 | 55.35 | 55.57 | 54.87 | 55.37 | 3,851,261 | +0.09(+0.17%) |
Jun 26, 2019 | 54.59 | 55.45 | 54.30 | 55.28 | 4,479,223 | +1.21(+2.23%) |
Jun 25, 2019 | 55.37 | 55.37 | 53.91 | 54.07 | 3,502,467 | -1.27(-2.30%) |
Jun 24, 2019 | 55.76 | 55.99 | 55.22 | 55.34 | 3,801,506 | -0.45(-0.81%) |
Jun 21, 2019 | 55.61 | 56.22 | 55.21 | 55.79 | 4,045,519 | -0.19(-0.34%) |
Jun 20, 2019 | 56.25 | 56.79 | 55.67 | 55.98 | 4,336,827 | +0.42(+0.76%) |
Jun 19, 2019 | 56.05 | 56.05 | 54.92 | 55.56 | 3,595,140 | -0.47(-0.84%) |
Jun 18, 2019 | 53.55 | 56.27 | 53.49 | 56.03 | 6,888,440 | +3.00(+5.67%) |
Jun 17, 2019 | 53.46 | 53.70 | 52.76 | 53.02 | 3,162,092 | -0.20(-0.38%) |
Jun 14, 2019 | 53.27 | 53.54 | 52.82 | 53.23 | 2,215,182 | -0.04(-0.07%) |
Jun 13, 2019 | 53.48 | 53.81 | 53.06 | 53.27 | 6,084,913 | +0.26(+0.49%) |
Jun 12, 2019 | 54.05 | 54.35 | 52.76 | 53.01 | 4,786,480 | -1.53(-2.81%) |
Jun 11, 2019 | 54.64 | 55.30 | 54.27 | 54.54 | 4,174,341 | +0.52(+0.96%) |
Jun 10, 2019 | 52.86 | 54.70 | 52.78 | 54.02 | 10,554,888 | +1.91(+3.66%) |
Jun 07, 2019 | 51.21 | 52.86 | 51.16 | 52.11 | 4,681,854 | +1.36(+2.67%) |
Jun 06, 2019 | 51.33 | 51.49 | 50.33 | 50.76 | 2,617,599 | -0.42(-0.82%) |
Jun 05, 2019 | 51.78 | 51.78 | 49.44 | 51.17 | 7,913,439 | -0.51(-0.99%) |
Jun 04, 2019 | 49.76 | 51.82 | 49.69 | 51.69 | 8,365,267 | +2.49(+5.06%) |
Jun 03, 2019 | 50.65 | 50.69 | 48.81 | 49.20 | 6,713,509 | -1.91(-3.75%) |
May 31, 2019 | 51.07 | 51.67 | 50.44 | 51.11 | 6,874,976 | -0.50(-0.97%) |
May 30, 2019 | 52.75 | 53.01 | 51.33 | 51.61 | 4,560,678 | -1.04(-1.98%) |
May 29, 2019 | 52.21 | 53.08 | 52.09 | 52.65 | 6,982,896 | -0.17(-0.32%) |
May 28, 2019 | 53.55 | 54.23 | 52.63 | 52.82 | 5,943,739 | -0.55(-1.03%) |
May 24, 2019 | 53.33 | 53.99 | 52.62 | 53.37 | 4,081,274 | +0.43(+0.81%) |
May 23, 2019 | 53.67 | 53.78 | 52.22 | 52.94 | 6,683,488 | -1.51(-2.77%) |
May 22, 2019 | 54.33 | 54.97 | 54.01 | 54.45 | 5,083,898 | -0.08(-0.15%) |
May 21, 2019 | 55.38 | 55.75 | 54.44 | 54.53 | 6,989,134 | -0.50(-0.91%) |
May 20, 2019 | 55.43 | 55.56 | 53.35 | 55.03 | 11,198,781 | -1.01(-1.81%) |
May 17, 2019 | 58.18 | 58.46 | 56.00 | 56.04 | 6,580,874 | -2.87(-4.87%) |
May 16, 2019 | 59.04 | 59.32 | 58.56 | 58.92 | 2,514,450 | +0.42(+0.71%) |
May 15, 2019 | 57.89 | 58.88 | 57.37 | 58.50 | 2,005,696 | +0.21(+0.37%) |
May 14, 2019 | 58.09 | 58.94 | 57.55 | 58.28 | 2,807,467 | +0.57(+0.98%) |
May 13, 2019 | 59.15 | 59.19 | 57.02 | 57.72 | 5,912,489 | -3.12(-5.13%) |
May 10, 2019 | 59.69 | 61.11 | 59.15 | 60.84 | 2,902,497 | +0.55(+0.91%) |
May 09, 2019 | 59.75 | 60.70 | 58.82 | 60.29 | 4,413,927 | -0.41(-0.67%) |
May 08, 2019 | 60.09 | 61.29 | 59.53 | 60.70 | 3,319,877 | +0.81(+1.35%) |
May 07, 2019 | 61.40 | 61.91 | 58.32 | 59.89 | 10,511,724 | -1.97(-3.18%) |
May 06, 2019 | 61.98 | 62.29 | 61.07 | 61.86 | 4,320,616 | -1.74(-2.73%) |
May 03, 2019 | 63.10 | 63.63 | 62.87 | 63.60 | 1,938,298 | +0.94(+1.50%) |
May 02, 2019 | 62.74 | 63.39 | 62.04 | 62.66 | 1,848,092 | -0.41(-0.65%) |
May 01, 2019 | 63.00 | 63.70 | 62.79 | 63.07 | 2,585,787 | +0.76(+1.22%) |
Apr 30, 2019 | 62.60 | 62.86 | 62.08 | 62.31 | 3,638,990 | -0.95(-1.50%) |
Apr 29, 2019 | 63.52 | 63.62 | 62.92 | 63.26 | 2,770,389 | +0.20(+0.31%) |
Apr 26, 2019 | 62.73 | 63.56 | 62.31 | 63.06 | 2,534,035 | +0.67(+1.07%) |
Apr 25, 2019 | 62.21 | 62.64 | 61.95 | 62.39 | 2,989,495 | +0.09(+0.15%) |
Apr 24, 2019 | 62.15 | 62.45 | 61.77 | 62.30 | 4,185,768 | -0.03(-0.04%) |
Apr 23, 2019 | 61.81 | 62.85 | 61.68 | 62.33 | 3,848,021 | +0.22(+0.36%) |
Apr 22, 2019 | 62.97 | 63.17 | 61.81 | 62.10 | 5,197,577 | -1.29(-2.04%) |
Apr 18, 2019 | 64.16 | 64.68 | 62.08 | 63.39 | 8,333,220 | +0.29(+0.46%) |
Apr 17, 2019 | 63.39 | 63.41 | 62.74 | 63.11 | 5,153,646 | -0.23(-0.37%) |
Apr 16, 2019 | 62.08 | 63.39 | 61.98 | 63.34 | 2,987,746 | +1.51(+2.45%) |
Apr 15, 2019 | 62.44 | 62.57 | 61.34 | 61.82 | 2,770,082 | -0.32(-0.51%) |
Apr 12, 2019 | 61.80 | 62.39 | 61.68 | 62.14 | 2,831,581 | +0.73(+1.20%) |
Apr 11, 2019 | 61.34 | 61.53 | 61.00 | 61.41 | 2,752,720 | +0.21(+0.35%) |
Apr 10, 2019 | 61.27 | 61.52 | 60.92 | 61.19 | 1,908,404 | +0.30(+0.49%) |
Apr 09, 2019 | 60.89 | 61.00 | 60.47 | 60.90 | 2,918,117 | -0.47(-0.77%) |
Apr 08, 2019 | 61.62 | 61.77 | 60.96 | 61.37 | 2,349,255 | +0.11(+0.18%) |
Apr 05, 2019 | 61.08 | 61.30 | 60.77 | 61.26 | 2,991,169 | +0.29(+0.47%) |
Apr 04, 2019 | 59.78 | 61.03 | 59.48 | 60.97 | 4,685,451 | +1.34(+2.24%) |
Apr 03, 2019 | 60.40 | 61.38 | 59.51 | 59.63 | 4,762,335 | -0.63(-1.05%) |
Apr 02, 2019 | 58.94 | 60.38 | 58.62 | 60.26 | 6,316,113 | +1.39(+2.37%) |
Apr 01, 2019 | 58.03 | 58.98 | 57.87 | 58.87 | 4,429,710 | +2.22(+3.92%) |
Mar 29, 2019 | 56.21 | 56.80 | 55.69 | 56.65 | 4,919,675 | +0.59(+1.04%) |
Mar 28, 2019 | 54.85 | 56.22 | 54.85 | 56.06 | 4,107,643 | +1.21(+2.20%) |
Mar 27, 2019 | 55.85 | 55.98 | 54.72 | 54.85 | 2,944,941 | -0.99(-1.78%) |
Mar 26, 2019 | 55.15 | 56.10 | 55.15 | 55.85 | 3,272,646 | +0.76(+1.38%) |
Mar 25, 2019 | 55.23 | 55.66 | 54.42 | 55.09 | 3,799,720 | -0.27(-0.49%) |
Mar 22, 2019 | 56.35 | 56.51 | 55.12 | 55.36 | 4,422,187 | -1.51(-2.66%) |
Mar 21, 2019 | 55.01 | 56.92 | 54.73 | 56.87 | 4,213,364 | +1.91(+3.48%) |
Mar 20, 2019 | 55.04 | 55.38 | 54.44 | 54.96 | 2,742,434 | -0.15(-0.27%) |
Mar 19, 2019 | 55.47 | 55.69 | 54.84 | 55.11 | 4,530,379 | -0.01(-0.02%) |
Mar 18, 2019 | 55.07 | 55.24 | 54.41 | 55.11 | 3,827,050 | +0.29(+0.54%) |
Mar 15, 2019 | 54.99 | 55.63 | 54.55 | 54.82 | 3,206,160 | +0.31(+0.57%) |
Mar 14, 2019 | 54.46 | 54.51 | 53.46 | 54.51 | 3,702,640 | +0.07(+0.13%) |
Mar 13, 2019 | 54.55 | 54.91 | 54.23 | 54.44 | 2,457,730 | +0.17(+0.30%) |
Mar 12, 2019 | 55.41 | 55.42 | 54.15 | 54.27 | 3,652,834 | -0.91(-1.65%) |
Mar 11, 2019 | 55.36 | 55.60 | 54.94 | 55.18 | 2,598,356 | -0.08(-0.15%) |
Mar 08, 2019 | 54.22 | 55.35 | 54.16 | 55.26 | 2,680,521 | +0.23(+0.42%) |
Mar 07, 2019 | 55.39 | 55.45 | 54.33 | 55.03 | 4,121,298 | -0.61(-1.10%) |
Mar 06, 2019 | 55.04 | 56.90 | 55.04 | 55.65 | 5,290,620 | +0.96(+1.76%) |
Mar 05, 2019 | 54.95 | 55.13 | 54.60 | 54.68 | 2,157,428 | -0.05(-0.08%) |
Mar 04, 2019 | 55.45 | 55.64 | 54.33 | 54.73 | 4,259,847 | -0.68(-1.23%) |
Mar 01, 2019 | 56.86 | 56.86 | 55.25 | 55.41 | 3,945,674 | -0.94(-1.68%) |
Feb 28, 2019 | 56.11 | 56.92 | 55.87 | 56.35 | 4,154,608 | +0.00(+0.00%) |
Feb 27, 2019 | 56.67 | 56.88 | 55.93 | 56.35 | 3,534,035 | -0.32(-0.57%) |
Feb 26, 2019 | 55.96 | 57.39 | 55.88 | 56.67 | 3,327,393 | +0.65(+1.16%) |
Feb 25, 2019 | 56.92 | 57.01 | 56.00 | 56.02 | 3,599,674 | -0.50(-0.88%) |
Feb 22, 2019 | 56.68 | 57.09 | 56.06 | 56.52 | 2,329,513 | +0.09(+0.16%) |
Feb 21, 2019 | 56.24 | 56.71 | 55.75 | 56.43 | 2,629,131 | +0.15(+0.26%) |
Feb 20, 2019 | 56.12 | 56.72 | 55.34 | 56.28 | 4,834,327 | +0.18(+0.33%) |
Feb 19, 2019 | 55.56 | 56.73 | 55.56 | 56.10 | 5,355,476 | +0.77(+1.39%) |
Feb 15, 2019 | 54.58 | 55.41 | 53.92 | 55.33 | 2,989,778 | +0.86(+1.58%) |
Feb 14, 2019 | 54.52 | 54.85 | 52.71 | 54.46 | 5,549,249 | -0.92(-1.66%) |
Feb 13, 2019 | 55.61 | 55.92 | 55.06 | 55.38 | 2,299,530 | +0.22(+0.40%) |
Feb 12, 2019 | 55.04 | 56.04 | 54.90 | 55.16 | 2,992,245 | +0.49(+0.89%) |
Feb 11, 2019 | 54.60 | 55.00 | 53.87 | 54.67 | 2,824,836 | +0.54(+1.00%) |
Feb 08, 2019 | 54.16 | 54.85 | 53.59 | 54.13 | 2,538,265 | -0.40(-0.74%) |
Feb 07, 2019 | 55.40 | 55.68 | 54.16 | 54.54 | 4,096,353 | -1.29(-2.32%) |
Feb 06, 2019 | 54.81 | 56.15 | 54.81 | 55.83 | 4,234,980 | +1.11(+2.03%) |
Feb 05, 2019 | 54.23 | 54.77 | 54.13 | 54.72 | 2,515,599 | +0.50(+0.93%) |
Feb 04, 2019 | 54.86 | 55.00 | 53.97 | 54.22 | 1,890,238 | -0.72(-1.32%) |