Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 86.20 | 86.29 | 83.18 | 83.51 | 5,813,959 | -2.99(-3.46%) |
Jan 30, 2020 | 86.39 | 87.18 | 85.97 | 86.51 | 3,842,851 | -0.26(-0.30%) |
Jan 29, 2020 | 86.15 | 86.87 | 85.64 | 86.77 | 3,036,422 | +0.85(+0.98%) |
Jan 28, 2020 | 85.69 | 86.33 | 85.45 | 85.92 | 2,497,046 | +0.51(+0.60%) |
Jan 27, 2020 | 85.77 | 86.37 | 85.27 | 85.41 | 3,081,702 | -1.04(-1.21%) |
Jan 24, 2020 | 86.23 | 87.02 | 85.93 | 86.45 | 3,560,890 | +0.40(+0.47%) |
Jan 23, 2020 | 84.10 | 86.09 | 83.73 | 86.05 | 3,559,994 | +1.58(+1.87%) |
Jan 22, 2020 | 85.57 | 86.66 | 84.27 | 84.46 | 3,820,020 | -1.47(-1.71%) |
Jan 21, 2020 | 84.65 | 85.97 | 84.57 | 85.93 | 3,709,729 | +1.17(+1.38%) |
Jan 17, 2020 | 83.93 | 85.22 | 83.90 | 84.76 | 4,774,064 | +0.83(+0.99%) |
Jan 16, 2020 | 83.21 | 83.95 | 83.00 | 83.93 | 2,922,256 | +1.03(+1.24%) |
Jan 15, 2020 | 81.90 | 83.16 | 81.83 | 82.91 | 3,680,829 | +1.42(+1.74%) |
Jan 14, 2020 | 82.32 | 82.58 | 81.20 | 81.49 | 3,475,039 | -1.05(-1.27%) |
Jan 13, 2020 | 80.51 | 82.56 | 80.47 | 82.54 | 3,151,676 | +2.12(+2.64%) |
Jan 10, 2020 | 80.09 | 80.67 | 80.03 | 80.42 | 2,451,483 | +0.43(+0.54%) |
Jan 09, 2020 | 80.27 | 80.75 | 79.79 | 79.99 | 1,877,709 | +0.01(+0.01%) |
Jan 08, 2020 | 79.54 | 80.23 | 79.26 | 79.98 | 2,239,580 | +0.43(+0.54%) |
Jan 07, 2020 | 79.68 | 79.97 | 79.02 | 79.55 | 2,284,949 | -0.51(-0.64%) |
Jan 06, 2020 | 80.42 | 80.56 | 79.92 | 80.06 | 1,995,862 | -0.31(-0.39%) |
Jan 03, 2020 | 78.72 | 80.80 | 78.72 | 80.37 | 2,433,354 | +0.89(+1.12%) |
Jan 02, 2020 | 80.62 | 80.74 | 78.90 | 79.48 | 2,498,172 | -0.67(-0.83%) |
Dec 31, 2019 | 79.90 | 80.27 | 79.46 | 80.15 | 2,507,315 | +0.25(+0.32%) |
Dec 30, 2019 | 79.57 | 80.01 | 79.35 | 79.90 | 1,528,149 | +0.17(+0.21%) |
Dec 27, 2019 | 79.80 | 79.99 | 79.44 | 79.73 | 1,390,567 | +0.23(+0.29%) |
Dec 26, 2019 | 79.09 | 79.62 | 79.06 | 79.49 | 919,557 | +0.49(+0.63%) |
Dec 24, 2019 | 78.85 | 79.20 | 78.63 | 79.00 | 1,090,277 | +0.23(+0.30%) |
Dec 23, 2019 | 79.36 | 79.51 | 78.57 | 78.76 | 1,820,754 | -0.39(-0.49%) |
Dec 20, 2019 | 78.87 | 79.69 | 78.57 | 79.15 | 5,972,557 | +0.65(+0.82%) |
Dec 19, 2019 | 78.68 | 78.85 | 78.29 | 78.50 | 3,478,722 | -0.22(-0.27%) |
Dec 18, 2019 | 78.27 | 78.94 | 77.95 | 78.72 | 3,463,548 | +0.69(+0.89%) |
Dec 17, 2019 | 79.16 | 79.34 | 77.87 | 78.03 | 2,944,905 | -0.94(-1.19%) |
Dec 16, 2019 | 79.60 | 79.86 | 78.06 | 78.96 | 3,702,039 | -0.16(-0.20%) |
Dec 13, 2019 | 79.38 | 79.70 | 78.23 | 79.13 | 6,158,641 | -0.34(-0.43%) |
Dec 12, 2019 | 80.08 | 80.69 | 79.07 | 79.47 | 2,505,227 | -0.79(-0.98%) |
Dec 11, 2019 | 81.48 | 81.68 | 79.93 | 80.25 | 2,570,893 | -1.20(-1.47%) |
Dec 10, 2019 | 82.28 | 82.44 | 81.24 | 81.45 | 2,948,730 | -0.21(-0.26%) |
Dec 09, 2019 | 81.91 | 82.14 | 81.39 | 81.66 | 2,433,421 | -0.04(-0.05%) |
Dec 06, 2019 | 81.83 | 82.16 | 81.56 | 81.71 | 2,485,366 | +0.07(+0.09%) |
Dec 05, 2019 | 81.41 | 81.65 | 80.69 | 81.64 | 2,566,713 | +0.22(+0.27%) |
Dec 04, 2019 | 81.22 | 81.84 | 80.88 | 81.41 | 2,790,283 | +0.33(+0.41%) |
Dec 03, 2019 | 80.31 | 81.19 | 80.06 | 81.08 | 2,873,199 | +0.64(+0.80%) |
Dec 02, 2019 | 81.74 | 82.01 | 80.41 | 80.44 | 2,858,631 | -1.38(-1.68%) |
Nov 29, 2019 | 82.92 | 82.93 | 81.79 | 81.82 | 1,848,778 | -0.76(-0.92%) |
Nov 27, 2019 | 82.27 | 82.83 | 81.86 | 82.58 | 2,026,920 | +0.06(+0.08%) |
Nov 26, 2019 | 81.20 | 82.54 | 81.08 | 82.51 | 6,470,728 | +1.31(+1.61%) |
Nov 25, 2019 | 81.28 | 81.81 | 80.94 | 81.20 | 2,679,436 | +0.27(+0.33%) |
Nov 22, 2019 | 81.27 | 81.54 | 80.25 | 80.93 | 2,253,737 | -0.26(-0.32%) |
Nov 21, 2019 | 81.27 | 81.77 | 80.82 | 81.19 | 3,777,567 | -0.63(-0.76%) |
Nov 20, 2019 | 81.06 | 81.97 | 80.98 | 81.82 | 3,201,983 | +0.46(+0.57%) |
Nov 19, 2019 | 80.42 | 81.53 | 80.27 | 81.35 | 4,032,932 | +1.02(+1.27%) |
Nov 18, 2019 | 79.64 | 80.79 | 79.63 | 80.33 | 2,149,754 | +0.71(+0.89%) |
Nov 15, 2019 | 79.91 | 80.17 | 79.46 | 79.63 | 2,819,941 | -0.02(-0.02%) |
Nov 14, 2019 | 78.88 | 79.72 | 78.80 | 79.64 | 3,174,670 | +1.06(+1.35%) |
Nov 13, 2019 | 77.48 | 78.82 | 77.37 | 78.58 | 3,272,780 | +1.16(+1.50%) |
Nov 12, 2019 | 77.90 | 79.13 | 77.37 | 77.42 | 2,721,119 | -0.62(-0.79%) |
Nov 11, 2019 | 77.72 | 78.27 | 77.60 | 78.04 | 1,732,480 | +0.22(+0.29%) |
Nov 08, 2019 | 77.95 | 78.53 | 77.74 | 77.81 | 2,400,547 | -0.17(-0.22%) |
Nov 07, 2019 | 78.14 | 78.41 | 77.62 | 77.98 | 2,582,002 | -0.28(-0.35%) |
Nov 06, 2019 | 77.36 | 78.53 | 77.20 | 78.26 | 3,476,756 | +1.49(+1.94%) |
Nov 05, 2019 | 78.02 | 78.34 | 76.03 | 76.77 | 5,545,374 | -1.67(-2.13%) |
Nov 04, 2019 | 77.91 | 78.63 | 77.57 | 78.44 | 2,880,216 | +0.29(+0.38%) |
Nov 01, 2019 | 78.80 | 79.22 | 77.58 | 78.14 | 5,043,690 | -0.29(-0.36%) |
Oct 31, 2019 | 78.55 | 79.31 | 78.13 | 78.43 | 7,124,596 | +0.07(+0.09%) |
Oct 30, 2019 | 77.92 | 78.39 | 77.28 | 78.36 | 4,130,050 | +0.92(+1.19%) |
Oct 29, 2019 | 76.86 | 78.00 | 76.74 | 77.44 | 5,970,502 | +0.68(+0.88%) |
Oct 28, 2019 | 78.39 | 79.04 | 76.69 | 76.76 | 17,284,494 | -4.44(-5.47%) |
Oct 25, 2019 | 81.98 | 82.10 | 81.18 | 81.20 | 2,438,928 | -1.10(-1.34%) |
Oct 24, 2019 | 82.40 | 82.66 | 81.82 | 82.30 | 2,002,231 | +0.20(+0.24%) |
Oct 23, 2019 | 81.22 | 82.16 | 80.91 | 82.10 | 2,438,945 | +0.95(+1.17%) |
Oct 22, 2019 | 81.79 | 81.79 | 80.64 | 81.15 | 2,941,157 | +0.17(+0.21%) |
Oct 21, 2019 | 80.20 | 80.99 | 79.99 | 80.98 | 1,988,515 | +0.90(+1.13%) |
Oct 18, 2019 | 80.12 | 80.35 | 79.60 | 80.08 | 1,934,492 | +0.40(+0.50%) |
Oct 17, 2019 | 79.53 | 79.96 | 79.02 | 79.68 | 2,201,361 | +0.11(+0.13%) |
Oct 16, 2019 | 79.64 | 79.64 | 78.48 | 79.57 | 2,163,795 | -0.06(-0.08%) |
Oct 15, 2019 | 77.03 | 79.82 | 76.76 | 79.64 | 3,075,248 | +2.55(+3.30%) |
Oct 14, 2019 | 76.83 | 77.28 | 76.48 | 77.09 | 1,685,219 | +0.38(+0.49%) |
Oct 11, 2019 | 77.13 | 77.29 | 76.42 | 76.71 | 1,635,277 | +0.03(+0.03%) |
Oct 10, 2019 | 76.15 | 76.94 | 75.96 | 76.69 | 1,630,347 | +0.29(+0.37%) |
Oct 09, 2019 | 76.64 | 76.95 | 76.03 | 76.40 | 1,371,487 | +0.31(+0.41%) |
Oct 08, 2019 | 76.47 | 77.05 | 75.35 | 76.09 | 1,942,373 | -0.55(-0.72%) |
Oct 07, 2019 | 76.53 | 77.25 | 76.21 | 76.64 | 1,334,837 | -0.38(-0.50%) |
Oct 04, 2019 | 76.60 | 77.15 | 76.41 | 77.03 | 1,767,652 | +0.61(+0.80%) |
Oct 03, 2019 | 75.26 | 76.54 | 75.07 | 76.42 | 2,427,759 | +1.13(+1.50%) |
Oct 02, 2019 | 75.01 | 75.52 | 74.38 | 75.29 | 2,506,718 | +0.00(+0.00%) |
Oct 01, 2019 | 76.19 | 76.56 | 74.83 | 75.29 | 2,015,063 | -0.87(-1.14%) |
Sep 30, 2019 | 76.66 | 77.03 | 76.14 | 76.16 | 2,257,714 | -0.50(-0.65%) |
Sep 27, 2019 | 77.31 | 77.49 | 75.93 | 76.66 | 2,543,777 | -0.44(-0.57%) |
Sep 26, 2019 | 76.53 | 77.15 | 76.06 | 77.10 | 1,881,295 | +1.04(+1.36%) |
Sep 25, 2019 | 75.51 | 76.26 | 75.22 | 76.06 | 1,899,623 | +0.80(+1.06%) |
Sep 24, 2019 | 75.84 | 76.19 | 74.87 | 75.27 | 2,445,878 | -0.36(-0.47%) |
Sep 23, 2019 | 75.07 | 76.15 | 75.07 | 75.62 | 2,543,313 | +0.24(+0.32%) |
Sep 20, 2019 | 76.51 | 76.66 | 75.37 | 75.38 | 5,213,887 | -0.60(-0.79%) |
Sep 19, 2019 | 76.19 | 76.41 | 75.53 | 75.98 | 2,054,214 | -0.03(-0.04%) |
Sep 18, 2019 | 76.67 | 77.21 | 75.52 | 76.01 | 2,111,404 | -0.76(-0.99%) |
Sep 17, 2019 | 76.16 | 76.91 | 75.87 | 76.77 | 2,513,674 | +1.08(+1.43%) |
Sep 16, 2019 | 74.86 | 75.94 | 74.67 | 75.69 | 2,428,533 | +0.91(+1.22%) |
Sep 13, 2019 | 74.66 | 75.62 | 74.53 | 74.77 | 1,956,343 | +0.13(+0.18%) |
Sep 12, 2019 | 73.87 | 74.71 | 73.63 | 74.64 | 1,915,771 | +1.38(+1.88%) |
Sep 11, 2019 | 74.02 | 74.17 | 72.71 | 73.26 | 2,418,859 | -0.69(-0.94%) |
Sep 10, 2019 | 74.74 | 74.90 | 72.92 | 73.96 | 3,558,568 | -1.21(-1.61%) |
Sep 09, 2019 | 75.41 | 75.61 | 74.73 | 75.16 | 1,689,735 | -0.14(-0.19%) |
Sep 06, 2019 | 75.03 | 75.66 | 74.78 | 75.31 | 2,337,253 | +0.18(+0.24%) |
Sep 05, 2019 | 75.75 | 76.06 | 74.81 | 75.13 | 2,683,091 | -0.69(-0.91%) |
Sep 04, 2019 | 75.75 | 76.17 | 75.47 | 75.82 | 2,507,074 | +0.71(+0.95%) |
Sep 03, 2019 | 73.85 | 75.39 | 73.72 | 75.11 | 2,301,839 | +0.84(+1.14%) |
Aug 30, 2019 | 74.79 | 74.80 | 73.88 | 74.27 | 2,095,510 | -0.09(-0.12%) |
Aug 29, 2019 | 74.14 | 74.70 | 73.88 | 74.35 | 1,688,305 | +0.78(+1.06%) |
Aug 28, 2019 | 72.98 | 73.73 | 72.64 | 73.57 | 1,746,057 | +0.74(+1.01%) |
Aug 27, 2019 | 73.87 | 74.09 | 72.71 | 72.84 | 2,342,453 | -0.55(-0.75%) |
Aug 26, 2019 | 73.45 | 73.72 | 72.61 | 73.39 | 1,849,009 | +0.66(+0.90%) |
Aug 23, 2019 | 74.80 | 74.80 | 72.36 | 72.73 | 2,457,955 | -1.87(-2.50%) |
Aug 22, 2019 | 74.09 | 74.78 | 73.57 | 74.59 | 1,531,168 | +0.61(+0.83%) |
Aug 21, 2019 | 73.72 | 74.55 | 73.23 | 73.98 | 1,690,569 | +0.75(+1.03%) |
Aug 20, 2019 | 74.55 | 74.68 | 73.17 | 73.23 | 1,886,201 | -1.25(-1.68%) |
Aug 19, 2019 | 73.60 | 74.67 | 73.39 | 74.48 | 1,948,695 | +1.31(+1.78%) |
Aug 16, 2019 | 72.71 | 73.36 | 71.92 | 73.17 | 4,914,109 | +1.05(+1.45%) |
Aug 15, 2019 | 71.18 | 72.23 | 70.51 | 72.13 | 2,531,486 | +0.84(+1.18%) |
Aug 14, 2019 | 72.12 | 72.52 | 71.19 | 71.28 | 2,556,996 | -1.39(-1.91%) |
Aug 13, 2019 | 72.82 | 73.26 | 72.04 | 72.67 | 2,050,507 | +0.12(+0.16%) |
Aug 12, 2019 | 72.47 | 72.97 | 72.13 | 72.55 | 1,504,032 | -0.12(-0.17%) |
Aug 09, 2019 | 72.61 | 73.13 | 71.36 | 72.68 | 3,139,156 | -0.30(-0.41%) |
Aug 08, 2019 | 71.63 | 73.12 | 71.05 | 72.98 | 2,436,243 | +1.48(+2.07%) |
Aug 07, 2019 | 70.59 | 72.02 | 69.61 | 71.50 | 2,297,656 | +0.49(+0.69%) |
Aug 06, 2019 | 70.02 | 71.42 | 69.80 | 71.01 | 3,250,337 | +1.16(+1.67%) |
Aug 05, 2019 | 71.05 | 71.05 | 68.83 | 69.84 | 3,047,385 | -1.66(-2.32%) |
Aug 02, 2019 | 71.81 | 71.89 | 71.21 | 71.50 | 1,997,215 | -0.24(-0.33%) |
Aug 01, 2019 | 71.51 | 72.69 | 71.08 | 71.74 | 2,634,688 | +0.15(+0.21%) |
Jul 31, 2019 | 72.65 | 73.27 | 71.08 | 71.59 | 3,718,056 | -1.24(-1.71%) |
Jul 30, 2019 | 73.29 | 73.82 | 72.34 | 72.84 | 1,574,565 | -0.55(-0.75%) |
Jul 29, 2019 | 73.16 | 73.99 | 72.94 | 73.39 | 2,077,530 | +0.46(+0.63%) |
Jul 26, 2019 | 72.38 | 73.00 | 72.11 | 72.92 | 1,861,425 | +0.59(+0.81%) |
Jul 25, 2019 | 72.99 | 73.05 | 71.97 | 72.34 | 2,168,566 | -0.72(-0.98%) |
Jul 24, 2019 | 73.24 | 73.40 | 72.65 | 73.06 | 2,368,831 | -0.29(-0.40%) |
Jul 23, 2019 | 72.37 | 73.40 | 72.03 | 73.35 | 2,411,014 | +1.25(+1.74%) |
Jul 22, 2019 | 71.86 | 72.29 | 71.37 | 72.10 | 1,851,952 | +0.39(+0.54%) |
Jul 19, 2019 | 73.41 | 73.61 | 71.64 | 71.71 | 2,301,222 | -1.50(-2.05%) |
Jul 18, 2019 | 72.61 | 73.56 | 72.35 | 73.21 | 2,122,412 | +0.73(+1.00%) |
Jul 17, 2019 | 72.64 | 72.92 | 71.67 | 72.48 | 2,264,706 | +0.13(+0.18%) |
Jul 16, 2019 | 71.27 | 73.08 | 70.31 | 72.35 | 4,188,795 | +1.35(+1.90%) |
Jul 15, 2019 | 71.47 | 71.96 | 70.96 | 71.00 | 3,320,582 | -0.08(-0.11%) |
Jul 12, 2019 | 71.90 | 72.13 | 70.66 | 71.08 | 3,577,828 | -0.88(-1.22%) |
Jul 11, 2019 | 73.72 | 73.82 | 71.54 | 71.96 | 2,938,928 | -1.78(-2.41%) |
Jul 10, 2019 | 74.11 | 74.59 | 73.29 | 73.73 | 2,638,781 | +0.36(+0.48%) |
Jul 09, 2019 | 73.09 | 73.56 | 72.73 | 73.38 | 2,171,924 | +0.28(+0.38%) |
Jul 08, 2019 | 73.00 | 73.14 | 72.60 | 73.10 | 2,080,104 | -0.11(-0.15%) |
Jul 05, 2019 | 73.00 | 73.71 | 71.64 | 73.21 | 1,762,679 | -0.15(-0.21%) |
Jul 03, 2019 | 72.68 | 73.36 | 72.58 | 73.36 | 1,343,487 | +0.90(+1.24%) |
Jul 02, 2019 | 71.31 | 72.54 | 71.06 | 72.46 | 2,734,371 | +1.48(+2.09%) |
Jul 01, 2019 | 71.86 | 71.92 | 70.02 | 70.98 | 2,043,523 | -0.16(-0.22%) |
Jun 28, 2019 | 70.57 | 71.41 | 70.54 | 71.14 | 3,684,343 | +0.66(+0.93%) |
Jun 27, 2019 | 69.88 | 70.60 | 69.88 | 70.48 | 1,825,587 | +1.08(+1.56%) |
Jun 26, 2019 | 70.95 | 71.21 | 69.05 | 69.40 | 3,137,831 | -1.46(-2.06%) |
Jun 25, 2019 | 71.85 | 72.50 | 70.75 | 70.86 | 2,318,812 | -0.73(-1.02%) |
Jun 24, 2019 | 72.54 | 72.61 | 71.29 | 71.58 | 2,500,153 | -0.65(-0.90%) |
Jun 21, 2019 | 72.94 | 72.94 | 72.23 | 72.23 | 5,649,806 | -1.02(-1.39%) |
Jun 20, 2019 | 73.01 | 73.56 | 72.81 | 73.25 | 3,202,663 | +0.84(+1.17%) |
Jun 19, 2019 | 71.27 | 72.73 | 71.09 | 72.41 | 1,784,351 | +0.93(+1.30%) |
Jun 18, 2019 | 72.32 | 72.86 | 71.16 | 71.48 | 2,329,675 | -0.39(-0.54%) |
Jun 17, 2019 | 71.40 | 71.94 | 71.29 | 71.87 | 1,797,062 | +0.85(+1.20%) |
Jun 14, 2019 | 71.08 | 71.59 | 70.92 | 71.02 | 2,150,682 | +0.03(+0.04%) |
Jun 13, 2019 | 70.07 | 71.05 | 70.04 | 70.99 | 3,663,887 | +0.99(+1.42%) |
Jun 12, 2019 | 69.66 | 70.28 | 69.59 | 69.99 | 2,173,850 | +0.45(+0.65%) |
Jun 11, 2019 | 69.48 | 69.59 | 68.69 | 69.54 | 1,888,858 | +0.37(+0.54%) |
Jun 10, 2019 | 69.12 | 69.36 | 68.63 | 69.17 | 1,242,491 | +0.19(+0.28%) |
Jun 07, 2019 | 69.24 | 69.59 | 68.91 | 68.98 | 1,763,955 | +0.04(+0.06%) |
Jun 06, 2019 | 68.53 | 69.12 | 68.21 | 68.93 | 1,744,160 | +0.59(+0.86%) |
Jun 05, 2019 | 66.49 | 68.42 | 66.38 | 68.34 | 2,198,110 | +2.18(+3.29%) |
Jun 04, 2019 | 66.60 | 66.60 | 65.39 | 66.16 | 2,801,000 | -0.09(-0.13%) |
Jun 03, 2019 | 65.64 | 66.39 | 64.99 | 66.25 | 3,859,404 | +1.26(+1.94%) |
May 31, 2019 | 64.22 | 65.62 | 63.96 | 64.99 | 3,209,375 | +0.31(+0.48%) |
May 30, 2019 | 64.78 | 65.16 | 64.38 | 64.68 | 2,302,154 | +0.15(+0.23%) |
May 29, 2019 | 65.46 | 65.69 | 64.21 | 64.53 | 2,579,136 | -1.08(-1.64%) |
May 28, 2019 | 66.83 | 66.90 | 65.61 | 65.61 | 3,814,534 | -0.92(-1.38%) |
May 24, 2019 | 67.67 | 68.04 | 66.48 | 66.52 | 3,427,362 | -0.90(-1.33%) |
May 23, 2019 | 67.26 | 68.22 | 66.95 | 67.42 | 1,854,168 | -0.11(-0.16%) |
May 22, 2019 | 67.80 | 67.94 | 67.26 | 67.53 | 1,260,174 | -0.25(-0.36%) |
May 21, 2019 | 67.06 | 68.04 | 67.06 | 67.78 | 2,143,822 | +1.09(+1.64%) |
May 20, 2019 | 67.58 | 67.58 | 66.42 | 66.68 | 1,553,110 | -0.90(-1.33%) |
May 17, 2019 | 67.17 | 67.81 | 67.04 | 67.58 | 2,619,350 | -0.23(-0.34%) |
May 16, 2019 | 67.31 | 67.98 | 67.07 | 67.81 | 1,932,883 | +0.76(+1.13%) |
May 15, 2019 | 66.59 | 67.55 | 66.17 | 67.05 | 1,521,517 | +0.63(+0.94%) |
May 14, 2019 | 66.20 | 66.67 | 66.12 | 66.43 | 1,919,059 | +0.21(+0.32%) |
May 13, 2019 | 65.91 | 66.37 | 65.74 | 66.22 | 2,246,308 | -0.44(-0.66%) |
May 10, 2019 | 65.81 | 66.92 | 65.55 | 66.66 | 2,221,692 | +0.81(+1.23%) |
May 09, 2019 | 65.53 | 65.92 | 64.87 | 65.84 | 2,012,407 | +0.22(+0.34%) |
May 08, 2019 | 65.57 | 66.42 | 65.46 | 65.62 | 2,041,999 | +0.06(+0.09%) |
May 07, 2019 | 66.74 | 67.07 | 64.95 | 65.56 | 3,592,471 | -1.69(-2.52%) |
May 06, 2019 | 67.21 | 67.48 | 66.91 | 67.26 | 1,464,758 | -0.47(-0.69%) |
May 03, 2019 | 67.61 | 67.90 | 67.27 | 67.72 | 2,003,025 | +0.39(+0.58%) |
May 02, 2019 | 68.38 | 68.80 | 67.24 | 67.34 | 2,903,377 | -1.12(-1.64%) |
May 01, 2019 | 67.64 | 69.30 | 67.60 | 68.46 | 4,064,841 | +0.82(+1.21%) |
Apr 30, 2019 | 66.66 | 67.77 | 66.18 | 67.64 | 2,716,885 | +1.14(+1.71%) |
Apr 29, 2019 | 66.96 | 67.35 | 66.40 | 66.50 | 2,471,299 | -0.64(-0.95%) |
Apr 26, 2019 | 66.68 | 67.16 | 66.49 | 67.13 | 2,591,691 | +0.56(+0.85%) |
Apr 25, 2019 | 65.99 | 66.74 | 65.73 | 66.57 | 2,245,987 | +0.13(+0.20%) |
Apr 24, 2019 | 65.58 | 66.47 | 65.39 | 66.44 | 2,491,457 | +0.98(+1.50%) |
Apr 23, 2019 | 64.61 | 65.66 | 64.60 | 65.46 | 2,775,859 | +1.12(+1.74%) |
Apr 22, 2019 | 64.74 | 64.87 | 63.52 | 64.34 | 2,932,977 | -0.56(-0.87%) |
Apr 18, 2019 | 63.80 | 65.00 | 63.73 | 64.90 | 2,592,824 | +1.16(+1.81%) |
Apr 17, 2019 | 64.56 | 64.56 | 63.27 | 63.75 | 3,222,694 | -0.45(-0.70%) |
Apr 16, 2019 | 65.04 | 65.23 | 63.69 | 64.20 | 3,821,497 | -0.85(-1.30%) |
Apr 15, 2019 | 65.74 | 65.80 | 64.83 | 65.04 | 2,724,777 | -0.62(-0.94%) |
Apr 12, 2019 | 64.85 | 65.67 | 64.40 | 65.66 | 2,597,245 | +0.77(+1.18%) |
Apr 11, 2019 | 65.06 | 65.22 | 64.40 | 64.89 | 2,352,535 | +0.00(+0.00%) |
Apr 10, 2019 | 64.18 | 64.91 | 63.89 | 64.89 | 2,399,110 | +1.04(+1.63%) |
Apr 09, 2019 | 64.21 | 64.34 | 63.73 | 63.85 | 1,875,818 | -0.45(-0.70%) |
Apr 08, 2019 | 64.49 | 64.57 | 63.92 | 64.30 | 1,882,988 | -0.15(-0.23%) |
Apr 05, 2019 | 64.12 | 64.50 | 63.93 | 64.45 | 1,340,451 | +0.19(+0.29%) |
Apr 04, 2019 | 64.53 | 64.53 | 63.79 | 64.27 | 1,312,036 | -0.26(-0.41%) |
Apr 03, 2019 | 64.53 | 64.78 | 63.71 | 64.53 | 2,796,839 | +0.01(+0.01%) |
Apr 02, 2019 | 63.90 | 64.63 | 63.47 | 64.52 | 2,682,178 | +0.82(+1.29%) |
Apr 01, 2019 | 63.52 | 63.84 | 62.86 | 63.70 | 2,523,846 | +0.23(+0.36%) |
Mar 29, 2019 | 63.85 | 63.92 | 63.25 | 63.47 | 3,037,639 | -0.15(-0.24%) |
Mar 28, 2019 | 63.22 | 63.67 | 62.85 | 63.62 | 2,153,990 | +0.47(+0.74%) |
Mar 27, 2019 | 63.65 | 63.84 | 62.71 | 63.15 | 2,310,587 | -0.50(-0.79%) |
Mar 26, 2019 | 62.95 | 63.68 | 62.92 | 63.66 | 2,194,545 | +1.07(+1.71%) |
Mar 25, 2019 | 62.80 | 63.00 | 62.28 | 62.59 | 1,756,546 | -0.11(-0.17%) |
Mar 22, 2019 | 63.58 | 63.92 | 62.67 | 62.70 | 2,466,998 | -0.87(-1.37%) |
Mar 21, 2019 | 62.38 | 63.62 | 62.33 | 63.57 | 2,424,096 | +1.01(+1.61%) |
Mar 20, 2019 | 62.18 | 63.08 | 61.95 | 62.56 | 2,845,775 | +0.43(+0.70%) |
Mar 19, 2019 | 62.52 | 62.66 | 61.88 | 62.13 | 2,112,928 | -0.37(-0.59%) |
Mar 18, 2019 | 63.31 | 63.40 | 62.17 | 62.50 | 1,971,431 | -0.70(-1.10%) |
Mar 15, 2019 | 63.14 | 63.38 | 62.97 | 63.20 | 4,178,695 | -0.12(-0.20%) |
Mar 14, 2019 | 63.46 | 63.54 | 62.84 | 63.32 | 2,523,891 | -0.06(-0.10%) |
Mar 13, 2019 | 63.11 | 63.77 | 63.05 | 63.38 | 3,097,957 | +0.67(+1.06%) |
Mar 12, 2019 | 62.29 | 62.82 | 62.16 | 62.72 | 3,022,417 | +0.55(+0.89%) |
Mar 11, 2019 | 61.50 | 62.30 | 61.26 | 62.17 | 2,400,490 | +0.92(+1.50%) |
Mar 08, 2019 | 60.51 | 61.31 | 60.39 | 61.25 | 3,339,934 | +0.37(+0.60%) |
Mar 07, 2019 | 61.53 | 61.80 | 60.71 | 60.88 | 3,306,366 | -0.57(-0.93%) |
Mar 06, 2019 | 61.63 | 61.81 | 61.28 | 61.45 | 2,630,855 | -0.15(-0.24%) |
Mar 05, 2019 | 61.60 | 61.99 | 61.44 | 61.60 | 2,262,408 | +0.00(+0.00%) |
Mar 04, 2019 | 61.54 | 61.73 | 60.95 | 61.60 | 2,842,455 | +0.40(+0.66%) |
Mar 01, 2019 | 61.35 | 61.67 | 60.56 | 61.19 | 4,297,791 | -0.16(-0.26%) |
Feb 28, 2019 | 61.31 | 62.09 | 60.91 | 61.35 | 4,762,475 | -0.09(-0.14%) |
Feb 27, 2019 | 61.83 | 61.89 | 60.90 | 61.44 | 2,630,011 | -0.77(-1.24%) |
Feb 26, 2019 | 62.50 | 62.57 | 62.00 | 62.21 | 1,663,992 | -0.19(-0.31%) |
Feb 25, 2019 | 62.91 | 62.98 | 62.28 | 62.40 | 2,256,802 | -0.32(-0.50%) |
Feb 22, 2019 | 62.32 | 62.94 | 62.08 | 62.72 | 1,807,113 | +0.52(+0.83%) |
Feb 21, 2019 | 61.34 | 62.29 | 61.20 | 62.20 | 2,340,662 | +0.62(+1.01%) |
Feb 20, 2019 | 62.42 | 62.50 | 61.41 | 61.58 | 3,060,568 | -0.93(-1.49%) |
Feb 19, 2019 | 62.25 | 62.62 | 62.07 | 62.51 | 1,927,020 | +0.17(+0.27%) |
Feb 15, 2019 | 62.25 | 62.35 | 61.84 | 62.34 | 2,523,793 | +0.30(+0.48%) |
Feb 14, 2019 | 61.94 | 62.36 | 61.41 | 62.04 | 2,778,151 | +0.03(+0.04%) |
Feb 13, 2019 | 61.67 | 62.18 | 61.55 | 62.02 | 2,676,385 | +0.19(+0.31%) |
Feb 12, 2019 | 62.30 | 62.39 | 61.51 | 61.82 | 3,648,162 | -0.39(-0.62%) |
Feb 11, 2019 | 62.04 | 62.43 | 61.85 | 62.21 | 2,672,629 | +0.18(+0.30%) |
Feb 08, 2019 | 61.33 | 62.08 | 61.22 | 62.03 | 2,862,034 | +0.35(+0.57%) |
Feb 07, 2019 | 60.66 | 61.85 | 60.57 | 61.68 | 3,641,729 | +0.83(+1.37%) |
Feb 06, 2019 | 61.12 | 61.24 | 60.48 | 60.84 | 2,623,676 | -0.40(-0.66%) |
Feb 05, 2019 | 60.87 | 61.29 | 60.34 | 61.25 | 2,921,933 | +0.25(+0.42%) |
Feb 04, 2019 | 60.59 | 60.99 | 60.19 | 60.99 | 4,235,209 | +0.21(+0.35%) |