Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 74.07 | 74.30 | 72.22 | 72.36 | 3,326,238 | -2.06(-2.77%) |
Jan 30, 2020 | 74.37 | 74.84 | 73.40 | 74.42 | 2,398,070 | -0.87(-1.16%) |
Jan 29, 2020 | 76.37 | 76.98 | 75.27 | 75.29 | 3,070,331 | -0.66(-0.87%) |
Jan 28, 2020 | 75.53 | 76.30 | 75.03 | 75.95 | 1,706,581 | +0.93(+1.24%) |
Jan 27, 2020 | 75.01 | 75.90 | 74.63 | 75.02 | 2,011,107 | -1.40(-1.83%) |
Jan 24, 2020 | 77.13 | 77.13 | 75.84 | 76.42 | 1,415,749 | -0.32(-0.42%) |
Jan 23, 2020 | 75.92 | 77.16 | 75.49 | 76.74 | 1,896,086 | +0.47(+0.62%) |
Jan 22, 2020 | 77.69 | 77.89 | 76.01 | 76.27 | 2,344,711 | -0.83(-1.07%) |
Jan 21, 2020 | 76.43 | 78.35 | 76.39 | 77.10 | 4,226,639 | +0.26(+0.33%) |
Jan 17, 2020 | 76.43 | 77.17 | 75.49 | 76.84 | 3,987,061 | +0.85(+1.11%) |
Jan 16, 2020 | 76.49 | 76.73 | 75.66 | 76.00 | 2,348,997 | +0.03(+0.03%) |
Jan 15, 2020 | 74.84 | 76.78 | 74.58 | 75.97 | 4,428,221 | -1.32(-1.71%) |
Jan 14, 2020 | 77.73 | 78.46 | 77.12 | 77.30 | 2,334,194 | -0.68(-0.87%) |
Jan 13, 2020 | 77.44 | 77.99 | 77.20 | 77.97 | 2,502,342 | +0.52(+0.67%) |
Jan 10, 2020 | 76.54 | 77.53 | 76.33 | 77.45 | 2,870,005 | +1.09(+1.43%) |
Jan 09, 2020 | 76.41 | 76.46 | 75.55 | 76.36 | 2,605,056 | +0.62(+0.81%) |
Jan 08, 2020 | 75.37 | 76.36 | 75.07 | 75.74 | 2,395,913 | +0.21(+0.27%) |
Jan 07, 2020 | 75.01 | 76.22 | 74.72 | 75.54 | 2,389,422 | +0.43(+0.57%) |
Jan 06, 2020 | 73.88 | 75.12 | 73.69 | 75.11 | 2,656,975 | +0.62(+0.84%) |
Jan 03, 2020 | 73.54 | 74.88 | 73.40 | 74.49 | 2,005,527 | -0.11(-0.15%) |
Jan 02, 2020 | 75.52 | 75.56 | 74.30 | 74.60 | 2,864,567 | -0.42(-0.56%) |
Dec 31, 2019 | 74.82 | 75.34 | 74.28 | 75.02 | 2,030,808 | +0.20(+0.26%) |
Dec 30, 2019 | 74.41 | 75.15 | 73.91 | 74.82 | 1,779,583 | +0.48(+0.64%) |
Dec 27, 2019 | 75.19 | 75.30 | 74.29 | 74.34 | 1,532,674 | -0.72(-0.96%) |
Dec 26, 2019 | 75.18 | 75.36 | 74.61 | 75.06 | 1,571,555 | -0.07(-0.09%) |
Dec 24, 2019 | 75.19 | 75.62 | 74.70 | 75.13 | 868,106 | +0.25(+0.33%) |
Dec 23, 2019 | 75.33 | 75.46 | 74.55 | 74.88 | 2,132,787 | -0.08(-0.10%) |
Dec 20, 2019 | 76.22 | 76.47 | 74.80 | 74.96 | 4,272,411 | -0.78(-1.03%) |
Dec 19, 2019 | 74.86 | 75.90 | 74.37 | 75.73 | 3,797,936 | +1.39(+1.87%) |
Dec 18, 2019 | 74.06 | 74.98 | 73.91 | 74.34 | 3,713,462 | +0.56(+0.75%) |
Dec 17, 2019 | 73.26 | 73.89 | 72.24 | 73.78 | 2,302,250 | +0.49(+0.66%) |
Dec 16, 2019 | 72.69 | 74.21 | 72.63 | 73.30 | 4,263,996 | +1.28(+1.78%) |
Dec 13, 2019 | 72.62 | 72.71 | 71.31 | 72.02 | 3,115,322 | -0.48(-0.66%) |
Dec 12, 2019 | 71.27 | 72.66 | 70.92 | 72.49 | 3,419,860 | +1.29(+1.81%) |
Dec 11, 2019 | 70.14 | 71.40 | 69.66 | 71.20 | 2,731,168 | +0.81(+1.15%) |
Dec 10, 2019 | 70.11 | 70.81 | 69.89 | 70.39 | 2,475,437 | +0.26(+0.38%) |
Dec 09, 2019 | 69.42 | 71.05 | 69.20 | 70.13 | 3,285,483 | +0.44(+0.63%) |
Dec 06, 2019 | 68.99 | 70.06 | 68.98 | 69.69 | 4,355,446 | +1.47(+2.15%) |
Dec 05, 2019 | 67.02 | 68.26 | 67.01 | 68.22 | 3,539,075 | +0.97(+1.44%) |
Dec 04, 2019 | 66.80 | 67.61 | 66.50 | 67.25 | 3,664,832 | +0.91(+1.37%) |
Dec 03, 2019 | 65.82 | 66.40 | 65.44 | 66.34 | 4,976,867 | -0.75(-1.11%) |
Dec 02, 2019 | 68.80 | 68.80 | 66.56 | 67.09 | 5,097,900 | -1.40(-2.05%) |
Nov 29, 2019 | 68.18 | 69.17 | 67.53 | 68.49 | 3,487,842 | -0.08(-0.12%) |
Nov 27, 2019 | 69.89 | 70.05 | 68.04 | 68.58 | 7,112,259 | -0.71(-1.03%) |
Nov 26, 2019 | 65.57 | 71.03 | 65.43 | 69.29 | 16,383,901 | +6.23(+9.87%) |
Nov 25, 2019 | 62.21 | 63.27 | 61.27 | 63.06 | 4,960,040 | +1.37(+2.22%) |
Nov 22, 2019 | 61.40 | 61.83 | 61.06 | 61.70 | 2,831,693 | +0.37(+0.60%) |
Nov 21, 2019 | 63.12 | 63.28 | 61.18 | 61.33 | 3,991,636 | -1.65(-2.62%) |
Nov 20, 2019 | 63.63 | 63.99 | 62.68 | 62.98 | 2,576,656 | -1.03(-1.61%) |
Nov 19, 2019 | 64.91 | 65.07 | 63.53 | 64.01 | 2,734,806 | -1.64(-2.50%) |
Nov 18, 2019 | 65.11 | 65.99 | 64.81 | 65.65 | 3,016,345 | +0.17(+0.26%) |
Nov 15, 2019 | 64.49 | 65.49 | 64.47 | 65.48 | 2,597,985 | +1.27(+1.97%) |
Nov 14, 2019 | 63.63 | 64.54 | 63.59 | 64.21 | 2,122,950 | +0.49(+0.77%) |
Nov 13, 2019 | 63.47 | 64.06 | 63.01 | 63.72 | 1,884,565 | -0.14(-0.23%) |
Nov 12, 2019 | 64.71 | 64.71 | 63.68 | 63.86 | 2,571,632 | -0.90(-1.39%) |
Nov 11, 2019 | 64.98 | 65.36 | 64.25 | 64.76 | 3,063,921 | -0.51(-0.78%) |
Nov 08, 2019 | 64.28 | 65.28 | 64.05 | 65.27 | 2,336,020 | +0.71(+1.11%) |
Nov 07, 2019 | 64.53 | 65.31 | 64.38 | 64.56 | 2,141,440 | +0.82(+1.28%) |
Nov 06, 2019 | 63.68 | 63.94 | 62.52 | 63.74 | 2,944,953 | +0.18(+0.28%) |
Nov 05, 2019 | 63.70 | 64.55 | 63.31 | 63.57 | 3,376,271 | +0.03(+0.04%) |
Nov 04, 2019 | 62.55 | 63.66 | 62.51 | 63.54 | 1,747,868 | +1.61(+2.59%) |
Nov 01, 2019 | 61.49 | 62.42 | 61.26 | 61.93 | 2,771,059 | +0.93(+1.52%) |
Oct 31, 2019 | 61.42 | 61.75 | 60.40 | 61.01 | 2,295,045 | -0.74(-1.20%) |
Oct 30, 2019 | 62.71 | 62.78 | 60.47 | 61.75 | 2,160,329 | -1.02(-1.62%) |
Oct 29, 2019 | 62.96 | 63.50 | 62.69 | 62.77 | 2,472,841 | -0.40(-0.63%) |
Oct 28, 2019 | 63.10 | 64.04 | 62.89 | 63.17 | 2,332,303 | +1.04(+1.67%) |
Oct 25, 2019 | 61.03 | 62.80 | 60.71 | 62.13 | 1,696,237 | +0.87(+1.43%) |
Oct 24, 2019 | 61.67 | 61.97 | 60.13 | 61.26 | 1,858,347 | +0.04(+0.07%) |
Oct 23, 2019 | 61.49 | 61.79 | 61.03 | 61.21 | 2,004,574 | -0.28(-0.46%) |
Oct 22, 2019 | 60.90 | 61.79 | 60.55 | 61.49 | 1,780,616 | +0.79(+1.30%) |
Oct 21, 2019 | 60.41 | 61.22 | 60.35 | 60.70 | 1,808,791 | +0.81(+1.35%) |
Oct 18, 2019 | 59.01 | 60.27 | 58.81 | 59.90 | 2,714,780 | +0.54(+0.92%) |
Oct 17, 2019 | 58.52 | 59.53 | 58.32 | 59.35 | 2,128,460 | +1.25(+2.15%) |
Oct 16, 2019 | 57.53 | 58.64 | 57.33 | 58.10 | 2,661,241 | +0.40(+0.69%) |
Oct 15, 2019 | 58.42 | 58.65 | 57.70 | 57.70 | 2,353,315 | -0.66(-1.14%) |
Oct 14, 2019 | 58.57 | 58.57 | 57.80 | 58.37 | 1,567,510 | -0.69(-1.16%) |
Oct 11, 2019 | 57.62 | 59.61 | 57.62 | 59.06 | 3,177,016 | +2.38(+4.20%) |
Oct 10, 2019 | 55.92 | 57.04 | 55.92 | 56.68 | 2,286,697 | +0.87(+1.57%) |
Oct 09, 2019 | 55.96 | 56.29 | 55.62 | 55.80 | 1,995,118 | +0.36(+0.64%) |
Oct 08, 2019 | 56.08 | 56.35 | 55.11 | 55.45 | 1,989,001 | -1.31(-2.30%) |
Oct 07, 2019 | 56.61 | 57.41 | 56.54 | 56.75 | 2,110,002 | -0.06(-0.10%) |
Oct 04, 2019 | 55.90 | 56.85 | 55.90 | 56.81 | 2,002,707 | +1.04(+1.87%) |
Oct 03, 2019 | 54.95 | 55.79 | 53.95 | 55.77 | 2,500,884 | +0.54(+0.98%) |
Oct 02, 2019 | 57.07 | 57.30 | 54.68 | 55.22 | 2,872,150 | -2.54(-4.40%) |
Oct 01, 2019 | 58.77 | 59.40 | 57.59 | 57.76 | 2,732,610 | -0.83(-1.42%) |
Sep 30, 2019 | 58.05 | 58.87 | 58.05 | 58.60 | 2,177,481 | +0.61(+1.05%) |
Sep 27, 2019 | 57.09 | 58.20 | 57.09 | 57.99 | 2,106,551 | +1.11(+1.96%) |
Sep 26, 2019 | 57.30 | 57.48 | 56.27 | 56.87 | 2,127,288 | -0.40(-0.70%) |
Sep 25, 2019 | 57.91 | 57.94 | 56.63 | 57.27 | 2,604,567 | -0.24(-0.41%) |
Sep 24, 2019 | 57.48 | 58.27 | 56.74 | 57.51 | 2,565,016 | +0.25(+0.45%) |
Sep 23, 2019 | 56.57 | 57.59 | 56.35 | 57.25 | 1,828,506 | +0.54(+0.96%) |
Sep 20, 2019 | 57.76 | 58.07 | 56.49 | 56.71 | 2,677,104 | -0.70(-1.21%) |
Sep 19, 2019 | 57.42 | 57.76 | 57.27 | 57.41 | 1,633,158 | +0.37(+0.66%) |
Sep 18, 2019 | 57.64 | 58.25 | 56.46 | 57.03 | 2,017,261 | -0.65(-1.13%) |
Sep 17, 2019 | 57.91 | 58.07 | 56.97 | 57.69 | 2,985,520 | -0.41(-0.71%) |
Sep 16, 2019 | 56.73 | 58.19 | 56.42 | 58.10 | 2,769,061 | +1.16(+2.03%) |
Sep 13, 2019 | 57.63 | 58.05 | 56.64 | 56.95 | 3,059,502 | -0.27(-0.47%) |
Sep 12, 2019 | 57.23 | 58.41 | 56.33 | 57.22 | 3,226,173 | +0.02(+0.03%) |
Sep 11, 2019 | 57.97 | 58.59 | 56.87 | 57.20 | 2,906,156 | -0.99(-1.71%) |
Sep 10, 2019 | 58.04 | 58.94 | 57.55 | 58.19 | 3,667,904 | -0.17(-0.29%) |
Sep 09, 2019 | 56.51 | 58.43 | 56.50 | 58.36 | 3,108,136 | +2.42(+4.33%) |
Sep 06, 2019 | 55.69 | 56.49 | 55.68 | 55.94 | 3,114,653 | +0.50(+0.90%) |
Sep 05, 2019 | 54.85 | 55.82 | 54.50 | 55.45 | 3,255,834 | +1.54(+2.86%) |
Sep 04, 2019 | 53.71 | 54.36 | 53.55 | 53.90 | 3,241,506 | +0.61(+1.14%) |
Sep 03, 2019 | 53.14 | 54.67 | 52.68 | 53.30 | 4,830,276 | -0.37(-0.69%) |
Aug 30, 2019 | 53.03 | 54.29 | 53.02 | 53.67 | 5,589,440 | +0.13(+0.25%) |
Aug 29, 2019 | 55.04 | 55.55 | 52.31 | 53.53 | 16,324,319 | -4.65(-7.99%) |
Aug 28, 2019 | 57.01 | 58.58 | 56.95 | 58.18 | 4,047,276 | +0.99(+1.74%) |
Aug 27, 2019 | 57.88 | 58.29 | 57.03 | 57.18 | 4,071,935 | +0.14(+0.25%) |
Aug 26, 2019 | 56.65 | 57.12 | 55.59 | 57.04 | 3,185,065 | +1.21(+2.18%) |
Aug 23, 2019 | 57.34 | 57.51 | 55.01 | 55.82 | 5,607,112 | -2.18(-3.76%) |
Aug 22, 2019 | 57.33 | 58.60 | 56.94 | 58.01 | 2,886,310 | +0.79(+1.39%) |
Aug 21, 2019 | 57.09 | 57.85 | 56.88 | 57.22 | 2,126,868 | +1.53(+2.76%) |
Aug 20, 2019 | 55.65 | 56.70 | 55.41 | 55.68 | 1,540,760 | -0.19(-0.33%) |
Aug 19, 2019 | 56.12 | 56.67 | 55.58 | 55.87 | 1,697,199 | +0.66(+1.19%) |
Aug 16, 2019 | 54.45 | 55.57 | 54.40 | 55.21 | 2,250,269 | +1.31(+2.42%) |
Aug 15, 2019 | 57.05 | 57.05 | 53.08 | 53.90 | 4,420,815 | -2.56(-4.54%) |
Aug 14, 2019 | 57.84 | 57.88 | 55.98 | 56.47 | 3,880,353 | -3.64(-6.06%) |
Aug 13, 2019 | 56.27 | 62.81 | 55.52 | 60.11 | 6,714,347 | +3.65(+6.47%) |
Aug 12, 2019 | 56.26 | 56.58 | 55.98 | 56.46 | 1,323,125 | -0.34(-0.59%) |
Aug 09, 2019 | 58.05 | 58.29 | 56.56 | 56.79 | 1,931,581 | -1.31(-2.25%) |
Aug 08, 2019 | 57.75 | 58.30 | 57.38 | 58.10 | 2,158,075 | +1.01(+1.77%) |
Aug 07, 2019 | 56.51 | 57.31 | 55.45 | 57.09 | 3,167,343 | +0.01(+0.01%) |
Aug 06, 2019 | 56.11 | 57.22 | 55.55 | 57.08 | 3,072,558 | +1.32(+2.36%) |
Aug 05, 2019 | 56.32 | 56.32 | 54.69 | 55.77 | 4,457,875 | -2.02(-3.49%) |
Aug 02, 2019 | 57.55 | 58.15 | 56.51 | 57.78 | 4,690,067 | +0.22(+0.38%) |
Aug 01, 2019 | 64.68 | 65.12 | 57.22 | 57.56 | 8,955,036 | -6.96(-10.79%) |
Jul 31, 2019 | 64.78 | 65.45 | 63.71 | 64.53 | 2,191,968 | -0.40(-0.61%) |
Jul 30, 2019 | 65.21 | 65.65 | 64.69 | 64.92 | 2,391,565 | -0.51(-0.77%) |
Jul 29, 2019 | 65.54 | 65.66 | 64.96 | 65.43 | 1,422,718 | -0.13(-0.19%) |
Jul 26, 2019 | 65.49 | 65.83 | 64.26 | 65.55 | 1,971,787 | +0.57(+0.88%) |
Jul 25, 2019 | 64.75 | 66.21 | 64.75 | 64.98 | 2,221,855 | -0.67(-1.01%) |
Jul 24, 2019 | 64.48 | 65.87 | 64.42 | 65.65 | 2,102,009 | +1.14(+1.76%) |
Jul 23, 2019 | 63.94 | 64.75 | 63.67 | 64.51 | 2,317,989 | +0.68(+1.07%) |
Jul 22, 2019 | 63.23 | 64.02 | 63.01 | 63.83 | 3,496,260 | +0.83(+1.33%) |
Jul 19, 2019 | 62.43 | 63.29 | 62.38 | 62.99 | 2,120,398 | +0.73(+1.18%) |
Jul 18, 2019 | 62.34 | 62.75 | 61.90 | 62.26 | 1,975,693 | -0.33(-0.53%) |
Jul 17, 2019 | 63.00 | 63.24 | 62.43 | 62.59 | 1,982,879 | -0.46(-0.74%) |
Jul 16, 2019 | 63.48 | 63.63 | 62.56 | 63.05 | 2,730,150 | -0.61(-0.95%) |
Jul 15, 2019 | 63.02 | 63.77 | 62.76 | 63.66 | 2,408,781 | +0.62(+0.98%) |
Jul 12, 2019 | 62.35 | 63.42 | 62.35 | 63.04 | 2,683,410 | +0.86(+1.38%) |
Jul 11, 2019 | 60.68 | 62.19 | 60.46 | 62.18 | 2,865,155 | +1.53(+2.53%) |
Jul 10, 2019 | 60.75 | 60.90 | 60.12 | 60.65 | 3,187,631 | +0.06(+0.10%) |
Jul 09, 2019 | 60.43 | 60.98 | 60.28 | 60.59 | 4,298,816 | -0.12(-0.19%) |
Jul 08, 2019 | 60.82 | 61.67 | 60.29 | 60.71 | 2,997,766 | +0.09(+0.15%) |
Jul 05, 2019 | 60.48 | 60.82 | 60.09 | 60.61 | 1,687,494 | -0.07(-0.11%) |
Jul 03, 2019 | 60.62 | 60.94 | 60.52 | 60.68 | 1,587,748 | +0.28(+0.46%) |
Jul 02, 2019 | 61.07 | 61.14 | 59.85 | 60.40 | 2,510,717 | -0.67(-1.09%) |
Jul 01, 2019 | 60.07 | 62.10 | 59.79 | 61.07 | 4,745,558 | +2.28(+3.87%) |
Jun 28, 2019 | 57.47 | 58.87 | 57.47 | 58.79 | 3,619,668 | +1.06(+1.84%) |
Jun 27, 2019 | 57.67 | 57.83 | 57.34 | 57.73 | 1,992,398 | +0.28(+0.48%) |
Jun 26, 2019 | 56.61 | 57.92 | 56.26 | 57.45 | 2,909,634 | +1.48(+2.64%) |
Jun 25, 2019 | 56.94 | 57.33 | 55.86 | 55.98 | 2,329,037 | -0.91(-1.60%) |
Jun 24, 2019 | 56.92 | 57.09 | 56.34 | 56.89 | 1,746,324 | -0.06(-0.10%) |
Jun 21, 2019 | 57.64 | 57.76 | 56.67 | 56.95 | 3,401,912 | -0.72(-1.24%) |
Jun 20, 2019 | 57.55 | 57.76 | 56.77 | 57.66 | 2,065,305 | +0.65(+1.14%) |
Jun 19, 2019 | 57.92 | 58.18 | 56.75 | 57.01 | 3,262,031 | -0.87(-1.50%) |
Jun 18, 2019 | 56.44 | 58.78 | 56.25 | 57.88 | 4,130,477 | +1.70(+3.03%) |
Jun 17, 2019 | 55.48 | 56.41 | 55.34 | 56.18 | 2,334,889 | +0.51(+0.91%) |
Jun 14, 2019 | 55.63 | 55.89 | 54.76 | 55.67 | 2,547,609 | +0.16(+0.29%) |
Jun 13, 2019 | 54.64 | 55.53 | 54.64 | 55.51 | 1,921,059 | +1.17(+2.16%) |
Jun 12, 2019 | 54.86 | 55.12 | 54.26 | 54.34 | 1,844,298 | -0.48(-0.88%) |
Jun 11, 2019 | 54.80 | 55.26 | 54.24 | 54.82 | 2,641,646 | +0.11(+0.20%) |
Jun 10, 2019 | 54.03 | 55.26 | 53.50 | 54.71 | 3,837,108 | +1.40(+2.62%) |
Jun 07, 2019 | 52.40 | 53.66 | 52.33 | 53.32 | 3,173,264 | +1.19(+2.28%) |
Jun 06, 2019 | 52.75 | 53.06 | 51.52 | 52.13 | 3,113,781 | -0.77(-1.46%) |
Jun 05, 2019 | 53.68 | 54.27 | 52.65 | 52.90 | 2,965,732 | -0.60(-1.13%) |
Jun 04, 2019 | 53.56 | 54.22 | 53.41 | 53.50 | 3,369,986 | +0.60(+1.14%) |
Jun 03, 2019 | 52.20 | 53.35 | 52.06 | 52.90 | 4,603,099 | +0.46(+0.88%) |
May 31, 2019 | 53.39 | 53.56 | 52.19 | 52.44 | 4,234,326 | -1.96(-3.60%) |
May 30, 2019 | 54.59 | 54.80 | 53.89 | 54.39 | 4,306,340 | +0.39(+0.73%) |
May 29, 2019 | 54.10 | 54.92 | 53.05 | 54.00 | 4,311,354 | -0.72(-1.32%) |
May 28, 2019 | 54.96 | 55.82 | 54.70 | 54.72 | 4,097,879 | -0.45(-0.82%) |
May 24, 2019 | 54.75 | 55.40 | 53.00 | 55.17 | 7,278,394 | +0.10(+0.18%) |
May 23, 2019 | 57.78 | 58.57 | 53.89 | 55.07 | 9,480,077 | -2.80(-4.84%) |
May 22, 2019 | 58.35 | 59.20 | 57.88 | 57.88 | 5,393,676 | -0.65(-1.12%) |
May 21, 2019 | 57.67 | 58.77 | 57.31 | 58.53 | 3,126,750 | +0.93(+1.61%) |
May 20, 2019 | 57.30 | 57.98 | 57.15 | 57.60 | 3,339,895 | -0.08(-0.13%) |
May 17, 2019 | 56.90 | 58.42 | 56.90 | 57.67 | 2,915,110 | +0.16(+0.28%) |
May 16, 2019 | 57.26 | 58.27 | 56.95 | 57.52 | 3,911,242 | +0.74(+1.30%) |
May 15, 2019 | 56.19 | 57.02 | 56.08 | 56.78 | 2,832,539 | +0.20(+0.35%) |
May 14, 2019 | 56.27 | 57.34 | 55.67 | 56.58 | 4,518,428 | +0.44(+0.77%) |
May 13, 2019 | 58.82 | 58.85 | 55.22 | 56.14 | 6,463,975 | -3.53(-5.92%) |
May 10, 2019 | 60.30 | 60.41 | 57.35 | 59.67 | 4,739,639 | -0.81(-1.34%) |
May 09, 2019 | 60.92 | 61.04 | 59.20 | 60.49 | 4,103,320 | -1.00(-1.62%) |
May 08, 2019 | 61.19 | 62.49 | 60.63 | 61.48 | 3,282,664 | +0.16(+0.26%) |
May 07, 2019 | 62.15 | 62.90 | 60.87 | 61.32 | 3,772,942 | -1.40(-2.23%) |
May 06, 2019 | 61.71 | 62.81 | 60.99 | 62.72 | 3,351,560 | -0.06(-0.09%) |
May 03, 2019 | 62.99 | 63.20 | 62.40 | 62.78 | 2,427,366 | -0.13(-0.20%) |
May 02, 2019 | 61.92 | 62.90 | 61.79 | 62.90 | 2,734,819 | +1.13(+1.83%) |
May 01, 2019 | 62.26 | 62.74 | 61.72 | 61.77 | 2,094,588 | -0.49(-0.78%) |
Apr 30, 2019 | 61.20 | 62.37 | 61.20 | 62.26 | 3,051,020 | +0.85(+1.39%) |
Apr 29, 2019 | 60.98 | 61.93 | 60.91 | 61.41 | 2,667,360 | +0.49(+0.81%) |
Apr 26, 2019 | 60.59 | 61.36 | 59.74 | 60.91 | 3,624,675 | -0.83(-1.34%) |
Apr 25, 2019 | 62.32 | 62.32 | 61.15 | 61.74 | 2,490,528 | -0.75(-1.20%) |
Apr 24, 2019 | 63.16 | 63.51 | 62.31 | 62.49 | 2,540,203 | +0.90(+1.45%) |
Apr 23, 2019 | 61.00 | 61.82 | 60.42 | 61.60 | 2,480,439 | +0.85(+1.40%) |
Apr 22, 2019 | 61.26 | 61.61 | 60.72 | 60.75 | 2,915,624 | -0.87(-1.41%) |
Apr 18, 2019 | 61.39 | 61.98 | 61.07 | 61.62 | 2,841,369 | +0.20(+0.33%) |
Apr 17, 2019 | 61.61 | 62.26 | 61.22 | 61.41 | 2,034,147 | +0.20(+0.33%) |
Apr 16, 2019 | 61.41 | 61.71 | 61.07 | 61.21 | 2,522,921 | -0.07(-0.11%) |
Apr 15, 2019 | 61.03 | 61.51 | 60.83 | 61.28 | 2,744,280 | -0.28(-0.45%) |
Apr 12, 2019 | 62.02 | 62.18 | 61.44 | 61.56 | 2,045,752 | -0.34(-0.55%) |
Apr 11, 2019 | 62.36 | 62.37 | 61.58 | 61.90 | 2,116,718 | -0.43(-0.68%) |
Apr 10, 2019 | 62.57 | 63.20 | 62.09 | 62.33 | 2,821,273 | -0.22(-0.35%) |
Apr 09, 2019 | 62.33 | 62.93 | 62.24 | 62.54 | 2,118,260 | -0.06(-0.09%) |
Apr 08, 2019 | 62.44 | 62.99 | 62.23 | 62.60 | 2,672,382 | +0.04(+0.07%) |
Apr 05, 2019 | 62.71 | 62.87 | 62.19 | 62.56 | 3,790,563 | +0.17(+0.27%) |
Apr 04, 2019 | 60.64 | 62.41 | 60.49 | 62.39 | 2,946,637 | +1.70(+2.80%) |
Apr 03, 2019 | 60.11 | 60.90 | 60.03 | 60.69 | 2,805,850 | +0.91(+1.53%) |
Apr 02, 2019 | 60.27 | 60.27 | 59.51 | 59.78 | 2,387,523 | -0.54(-0.89%) |
Apr 01, 2019 | 59.71 | 60.46 | 59.48 | 60.32 | 3,330,994 | +0.86(+1.45%) |
Mar 29, 2019 | 59.64 | 59.85 | 59.24 | 59.46 | 3,332,459 | -0.03(-0.06%) |
Mar 28, 2019 | 59.28 | 59.98 | 58.90 | 59.49 | 4,547,627 | +0.50(+0.85%) |
Mar 27, 2019 | 58.89 | 59.57 | 58.59 | 58.99 | 4,888,540 | +0.00(+0.00%) |
Mar 26, 2019 | 59.77 | 60.13 | 58.79 | 58.99 | 3,351,437 | -0.33(-0.55%) |
Mar 25, 2019 | 58.42 | 59.67 | 58.38 | 59.31 | 2,679,541 | +0.65(+1.11%) |
Mar 22, 2019 | 60.35 | 61.36 | 58.65 | 58.66 | 4,788,282 | -0.38(-0.64%) |
Mar 21, 2019 | 57.79 | 59.17 | 57.58 | 59.04 | 3,218,763 | +1.21(+2.10%) |
Mar 20, 2019 | 58.28 | 58.50 | 57.04 | 57.83 | 4,036,442 | -0.65(-1.12%) |
Mar 19, 2019 | 58.79 | 59.09 | 58.34 | 58.48 | 4,187,909 | +0.13(+0.22%) |
Mar 18, 2019 | 57.87 | 58.39 | 57.64 | 58.35 | 4,255,271 | +0.51(+0.88%) |
Mar 15, 2019 | 57.22 | 57.88 | 56.75 | 57.85 | 8,202,193 | +0.65(+1.13%) |
Mar 14, 2019 | 56.69 | 57.60 | 56.49 | 57.20 | 5,124,678 | +0.42(+0.73%) |
Mar 13, 2019 | 57.32 | 57.45 | 56.78 | 56.78 | 4,225,556 | -0.40(-0.70%) |
Mar 12, 2019 | 57.31 | 57.47 | 56.46 | 57.18 | 3,156,039 | +0.09(+0.16%) |
Mar 11, 2019 | 56.16 | 57.49 | 56.16 | 57.09 | 4,788,895 | +1.12(+2.00%) |
Mar 08, 2019 | 55.56 | 56.02 | 55.13 | 55.97 | 3,759,960 | -0.22(-0.40%) |
Mar 07, 2019 | 55.52 | 56.34 | 55.33 | 56.19 | 4,445,955 | +0.29(+0.52%) |
Mar 06, 2019 | 55.90 | 56.48 | 55.34 | 55.90 | 4,641,389 | +0.40(+0.72%) |
Mar 05, 2019 | 56.12 | 56.33 | 55.19 | 55.50 | 3,989,741 | -0.21(-0.37%) |
Mar 04, 2019 | 56.49 | 56.98 | 55.36 | 55.71 | 5,120,300 | -0.62(-1.11%) |
Mar 01, 2019 | 57.85 | 58.03 | 56.18 | 56.33 | 6,516,133 | -0.86(-1.50%) |
Feb 28, 2019 | 57.73 | 58.26 | 56.61 | 57.19 | 8,220,540 | +0.02(+0.03%) |
Feb 27, 2019 | 56.48 | 58.76 | 56.48 | 57.17 | 21,539,918 | +7.07(+14.11%) |
Feb 26, 2019 | 50.26 | 50.42 | 49.50 | 50.10 | 4,965,299 | -0.20(-0.40%) |
Feb 25, 2019 | 50.80 | 51.01 | 50.16 | 50.30 | 4,546,331 | +0.09(+0.18%) |
Feb 22, 2019 | 49.72 | 50.35 | 49.31 | 50.21 | 2,777,358 | +0.56(+1.12%) |
Feb 21, 2019 | 50.22 | 50.49 | 49.38 | 49.65 | 2,816,442 | -0.46(-0.91%) |
Feb 20, 2019 | 50.26 | 50.48 | 49.96 | 50.11 | 3,463,789 | -0.02(-0.03%) |
Feb 19, 2019 | 50.05 | 50.28 | 49.44 | 50.13 | 3,454,574 | +0.13(+0.27%) |
Feb 15, 2019 | 49.90 | 50.20 | 49.54 | 49.99 | 2,349,193 | +0.51(+1.02%) |
Feb 14, 2019 | 49.06 | 49.93 | 48.73 | 49.49 | 3,228,280 | +0.07(+0.13%) |
Feb 13, 2019 | 49.94 | 50.15 | 49.21 | 49.42 | 3,613,103 | -0.31(-0.62%) |
Feb 12, 2019 | 48.81 | 50.28 | 48.81 | 49.73 | 3,574,761 | +1.17(+2.41%) |
Feb 11, 2019 | 49.02 | 49.09 | 48.37 | 48.56 | 2,680,746 | -0.42(-0.85%) |
Feb 08, 2019 | 48.36 | 49.03 | 48.31 | 48.97 | 2,048,140 | +0.07(+0.15%) |
Feb 07, 2019 | 49.16 | 49.31 | 48.24 | 48.90 | 2,221,939 | -0.50(-1.01%) |
Feb 06, 2019 | 49.51 | 49.75 | 48.86 | 49.40 | 2,287,847 | -0.05(-0.10%) |
Feb 05, 2019 | 49.26 | 49.51 | 48.93 | 49.45 | 1,805,689 | +0.26(+0.52%) |
Feb 04, 2019 | 48.68 | 49.34 | 48.37 | 49.19 | 2,234,991 | +0.61(+1.27%) |