Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 68.28 | 68.70 | 67.11 | 67.80 | 5,857,949 | -0.89(-1.30%) |
Oct 30, 2019 | 69.38 | 69.38 | 68.51 | 68.70 | 1,274,278 | -0.76(-1.10%) |
Oct 29, 2019 | 68.80 | 69.61 | 68.76 | 69.46 | 2,337,728 | +0.44(+0.63%) |
Oct 28, 2019 | 68.77 | 69.32 | 68.61 | 69.02 | 1,434,057 | +0.48(+0.69%) |
Oct 25, 2019 | 67.88 | 68.85 | 67.75 | 68.55 | 627,127 | +0.65(+0.96%) |
Oct 24, 2019 | 68.50 | 68.72 | 67.55 | 67.89 | 1,273,625 | -0.60(-0.87%) |
Oct 23, 2019 | 68.14 | 68.56 | 67.97 | 68.49 | 1,876,719 | +0.22(+0.32%) |
Oct 22, 2019 | 68.29 | 68.97 | 67.80 | 68.27 | 1,088,229 | -0.04(-0.06%) |
Oct 21, 2019 | 67.94 | 68.37 | 67.74 | 68.31 | 2,286,825 | +0.95(+1.41%) |
Oct 18, 2019 | 67.07 | 67.81 | 67.00 | 67.36 | 2,904,824 | +0.32(+0.47%) |
Oct 17, 2019 | 67.57 | 67.59 | 65.70 | 67.04 | 2,952,157 | -0.67(-1.00%) |
Oct 16, 2019 | 67.65 | 68.17 | 67.40 | 67.71 | 2,492,913 | +0.22(+0.32%) |
Oct 15, 2019 | 66.74 | 67.77 | 66.48 | 67.50 | 2,073,754 | +1.10(+1.66%) |
Oct 14, 2019 | 66.06 | 66.69 | 66.01 | 66.39 | 2,726,876 | -0.04(-0.06%) |
Oct 11, 2019 | 66.72 | 67.26 | 66.37 | 66.43 | 2,316,703 | +0.78(+1.19%) |
Oct 10, 2019 | 65.25 | 66.17 | 65.24 | 65.65 | 5,214,544 | +0.38(+0.58%) |
Oct 09, 2019 | 65.84 | 65.84 | 64.99 | 65.27 | 1,153,131 | +0.07(+0.11%) |
Oct 08, 2019 | 65.17 | 65.77 | 64.96 | 65.20 | 2,780,967 | -0.74(-1.13%) |
Oct 07, 2019 | 66.00 | 66.70 | 65.66 | 65.95 | 1,932,707 | -0.03(-0.05%) |
Oct 04, 2019 | 65.08 | 66.04 | 64.83 | 65.98 | 2,518,992 | +1.14(+1.76%) |
Oct 03, 2019 | 65.03 | 65.35 | 64.01 | 64.84 | 4,918,921 | -0.49(-0.74%) |
Oct 02, 2019 | 66.37 | 66.37 | 65.03 | 65.32 | 4,839,903 | -1.64(-2.44%) |
Oct 01, 2019 | 68.67 | 68.96 | 66.86 | 66.96 | 3,074,373 | -1.30(-1.90%) |
Sep 30, 2019 | 68.31 | 68.79 | 68.15 | 68.26 | 4,275,926 | -0.05(-0.07%) |
Sep 27, 2019 | 68.46 | 69.02 | 68.11 | 68.31 | 4,459,943 | +0.59(+0.86%) |
Sep 26, 2019 | 67.47 | 68.00 | 67.23 | 67.72 | 2,280,856 | +0.07(+0.10%) |
Sep 25, 2019 | 66.94 | 67.84 | 66.82 | 67.65 | 2,158,603 | +0.95(+1.43%) |
Sep 24, 2019 | 67.29 | 67.40 | 66.07 | 66.70 | 3,065,138 | -0.63(-0.93%) |
Sep 23, 2019 | 66.43 | 67.46 | 66.36 | 67.33 | 3,117,145 | +0.38(+0.56%) |
Sep 20, 2019 | 67.88 | 68.12 | 66.95 | 66.95 | 4,528,482 | -0.62(-0.92%) |
Sep 19, 2019 | 67.84 | 68.09 | 67.52 | 67.57 | 2,061,304 | -0.43(-0.63%) |
Sep 18, 2019 | 67.19 | 68.61 | 66.93 | 68.00 | 1,790,078 | +0.45(+0.66%) |
Sep 17, 2019 | 67.56 | 67.59 | 66.94 | 67.56 | 1,458,639 | -0.25(-0.37%) |
Sep 16, 2019 | 67.50 | 68.08 | 67.08 | 67.80 | 1,768,994 | -0.31(-0.45%) |
Sep 13, 2019 | 68.30 | 68.81 | 67.62 | 68.11 | 2,501,959 | +0.49(+0.72%) |
Sep 12, 2019 | 66.42 | 67.99 | 65.75 | 67.62 | 2,037,040 | +0.87(+1.31%) |
Sep 11, 2019 | 65.95 | 66.78 | 64.65 | 66.75 | 1,989,576 | +1.08(+1.65%) |
Sep 10, 2019 | 64.71 | 65.68 | 63.74 | 65.67 | 2,129,167 | +1.21(+1.88%) |
Sep 09, 2019 | 63.01 | 64.90 | 62.81 | 64.46 | 2,439,546 | +2.05(+3.29%) |
Sep 06, 2019 | 62.31 | 62.75 | 62.10 | 62.41 | 2,306,422 | -0.01(-0.02%) |
Sep 05, 2019 | 61.80 | 62.77 | 61.77 | 62.42 | 2,613,405 | +1.82(+3.00%) |
Sep 04, 2019 | 60.45 | 60.88 | 60.20 | 60.60 | 2,915,164 | +0.71(+1.19%) |
Sep 03, 2019 | 60.50 | 60.54 | 59.48 | 59.89 | 3,145,635 | -1.14(-1.87%) |
Aug 30, 2019 | 61.25 | 61.72 | 60.81 | 61.03 | 2,597,610 | +0.24(+0.39%) |
Aug 29, 2019 | 60.41 | 61.12 | 60.41 | 60.79 | 894,195 | +1.03(+1.73%) |
Aug 28, 2019 | 58.19 | 60.00 | 58.19 | 59.76 | 2,325,260 | +1.16(+1.98%) |
Aug 27, 2019 | 59.20 | 59.42 | 58.18 | 58.60 | 1,545,242 | -0.51(-0.86%) |
Aug 26, 2019 | 58.47 | 59.11 | 58.04 | 59.11 | 2,352,775 | +1.06(+1.83%) |
Aug 23, 2019 | 59.64 | 60.09 | 57.69 | 58.05 | 3,945,970 | -1.85(-3.09%) |
Aug 22, 2019 | 59.80 | 60.12 | 59.18 | 59.89 | 2,070,074 | +0.57(+0.96%) |
Aug 21, 2019 | 59.43 | 59.60 | 58.87 | 59.32 | 2,256,756 | +0.25(+0.42%) |
Aug 20, 2019 | 59.87 | 59.87 | 58.94 | 59.08 | 5,306,328 | -1.24(-2.05%) |
Aug 19, 2019 | 60.70 | 60.71 | 59.99 | 60.32 | 2,367,231 | +0.67(+1.12%) |
Aug 16, 2019 | 58.77 | 59.93 | 58.70 | 59.65 | 2,209,250 | +1.38(+2.36%) |
Aug 15, 2019 | 58.23 | 58.84 | 57.92 | 58.27 | 3,321,639 | +0.18(+0.30%) |
Aug 14, 2019 | 58.92 | 59.40 | 57.61 | 58.10 | 3,651,224 | -1.66(-2.78%) |
Aug 13, 2019 | 59.28 | 60.67 | 58.74 | 59.76 | 1,848,706 | -0.41(-0.69%) |
Aug 12, 2019 | 59.29 | 60.17 | 58.96 | 60.17 | 950,752 | +0.12(+0.20%) |
Aug 09, 2019 | 60.07 | 60.39 | 59.46 | 60.05 | 1,059,712 | -0.27(-0.44%) |
Aug 08, 2019 | 60.38 | 60.50 | 59.78 | 60.32 | 1,537,028 | +0.47(+0.79%) |
Aug 07, 2019 | 59.17 | 59.95 | 58.33 | 59.85 | 4,406,116 | -0.63(-1.04%) |
Aug 06, 2019 | 60.36 | 60.49 | 58.94 | 60.47 | 2,749,147 | +0.49(+0.82%) |
Aug 05, 2019 | 61.22 | 61.34 | 59.16 | 59.98 | 2,496,807 | -2.48(-3.97%) |
Aug 02, 2019 | 62.76 | 63.03 | 61.52 | 62.46 | 3,114,334 | -0.45(-0.72%) |
Aug 01, 2019 | 65.25 | 65.52 | 62.66 | 62.91 | 3,271,347 | -2.56(-3.90%) |
Jul 31, 2019 | 65.05 | 65.74 | 64.77 | 65.47 | 4,159,725 | +0.45(+0.70%) |
Jul 30, 2019 | 64.23 | 65.06 | 64.10 | 65.02 | 3,510,093 | +0.29(+0.46%) |
Jul 29, 2019 | 65.34 | 65.83 | 64.65 | 64.72 | 4,860,663 | -0.61(-0.93%) |
Jul 26, 2019 | 65.05 | 65.58 | 64.84 | 65.33 | 2,397,755 | +0.44(+0.68%) |
Jul 25, 2019 | 65.42 | 65.55 | 64.48 | 64.89 | 3,390,815 | -0.36(-0.56%) |
Jul 24, 2019 | 64.56 | 65.35 | 64.25 | 65.25 | 2,096,557 | +0.56(+0.87%) |
Jul 23, 2019 | 64.14 | 65.01 | 64.08 | 64.69 | 2,628,540 | +0.59(+0.92%) |
Jul 22, 2019 | 64.18 | 64.32 | 63.73 | 64.10 | 4,058,174 | -0.18(-0.28%) |
Jul 19, 2019 | 64.74 | 64.83 | 63.95 | 64.28 | 4,043,731 | -0.34(-0.53%) |
Jul 18, 2019 | 62.59 | 64.81 | 62.22 | 64.62 | 4,024,266 | +1.72(+2.73%) |
Jul 17, 2019 | 62.67 | 62.93 | 62.38 | 62.90 | 2,809,344 | +0.06(+0.09%) |
Jul 16, 2019 | 63.06 | 63.30 | 62.42 | 62.84 | 3,477,318 | -0.28(-0.45%) |
Jul 15, 2019 | 63.69 | 63.75 | 62.95 | 63.13 | 4,022,283 | -0.58(-0.91%) |
Jul 12, 2019 | 63.71 | 63.93 | 63.54 | 63.71 | 3,547,904 | +0.11(+0.17%) |
Jul 11, 2019 | 63.10 | 63.80 | 62.71 | 63.60 | 1,585,829 | +0.67(+1.06%) |
Jul 10, 2019 | 63.32 | 63.32 | 62.75 | 62.93 | 4,138,253 | -0.34(-0.54%) |
Jul 09, 2019 | 62.43 | 63.45 | 61.99 | 63.28 | 3,354,229 | +0.83(+1.32%) |
Jul 08, 2019 | 62.43 | 62.51 | 62.05 | 62.45 | 2,411,595 | -0.42(-0.67%) |
Jul 05, 2019 | 62.18 | 62.93 | 62.18 | 62.87 | 1,852,588 | +1.13(+1.83%) |
Jul 03, 2019 | 61.90 | 62.05 | 61.52 | 61.74 | 1,681,582 | +0.31(+0.51%) |
Jul 02, 2019 | 62.20 | 62.55 | 61.28 | 61.43 | 1,764,499 | -1.02(-1.64%) |
Jul 01, 2019 | 62.34 | 62.81 | 61.98 | 62.45 | 1,675,540 | +0.67(+1.08%) |
Jun 28, 2019 | 61.09 | 61.92 | 60.91 | 61.78 | 5,861,020 | +1.32(+2.18%) |
Jun 27, 2019 | 60.49 | 60.94 | 59.88 | 60.46 | 4,223,137 | -0.07(-0.11%) |
Jun 26, 2019 | 60.96 | 61.46 | 60.51 | 60.53 | 3,693,706 | -0.28(-0.45%) |
Jun 25, 2019 | 61.10 | 61.25 | 60.25 | 60.81 | 2,977,144 | -0.34(-0.56%) |
Jun 24, 2019 | 61.33 | 62.04 | 60.82 | 61.15 | 1,994,325 | -0.12(-0.19%) |
Jun 21, 2019 | 61.58 | 62.21 | 61.27 | 61.27 | 3,424,201 | -0.24(-0.38%) |
Jun 20, 2019 | 62.33 | 62.41 | 60.55 | 61.51 | 2,625,249 | -0.52(-0.84%) |
Jun 19, 2019 | 62.44 | 63.50 | 61.92 | 62.03 | 2,099,504 | -0.28(-0.44%) |
Jun 18, 2019 | 61.90 | 62.78 | 61.57 | 62.30 | 1,657,226 | +0.28(+0.44%) |
Jun 17, 2019 | 63.53 | 63.83 | 61.88 | 62.03 | 1,475,763 | -1.44(-2.28%) |
Jun 14, 2019 | 63.16 | 63.59 | 62.53 | 63.47 | 2,184,835 | +0.49(+0.78%) |
Jun 13, 2019 | 62.95 | 63.54 | 62.82 | 62.98 | 3,083,186 | +0.23(+0.36%) |
Jun 12, 2019 | 63.14 | 63.55 | 62.45 | 62.75 | 1,632,577 | -0.34(-0.55%) |
Jun 11, 2019 | 63.03 | 63.56 | 62.72 | 63.10 | 908,222 | +0.46(+0.74%) |
Jun 10, 2019 | 62.29 | 63.03 | 62.04 | 62.64 | 1,330,643 | +1.03(+1.68%) |
Jun 07, 2019 | 62.32 | 62.32 | 61.34 | 61.60 | 1,356,862 | -0.68(-1.09%) |
Jun 06, 2019 | 62.42 | 62.49 | 61.87 | 62.28 | 2,532,904 | -0.17(-0.27%) |
Jun 05, 2019 | 61.76 | 62.66 | 61.12 | 62.45 | 3,053,295 | +0.71(+1.15%) |
Jun 04, 2019 | 60.27 | 61.77 | 60.04 | 61.74 | 3,816,003 | +2.30(+3.87%) |
Jun 03, 2019 | 59.00 | 59.72 | 58.77 | 59.44 | 2,425,396 | +0.45(+0.77%) |
May 31, 2019 | 58.79 | 59.24 | 58.55 | 58.99 | 3,297,548 | -0.48(-0.81%) |
May 30, 2019 | 60.03 | 60.38 | 58.93 | 59.47 | 1,927,099 | -0.37(-0.62%) |
May 29, 2019 | 59.19 | 59.92 | 58.91 | 59.85 | 1,687,211 | +0.21(+0.36%) |
May 28, 2019 | 60.60 | 60.87 | 59.63 | 59.63 | 2,564,270 | -1.16(-1.91%) |
May 24, 2019 | 60.69 | 60.91 | 60.47 | 60.79 | 1,767,598 | +0.31(+0.52%) |
May 23, 2019 | 60.97 | 61.14 | 60.13 | 60.48 | 1,622,913 | -1.06(-1.73%) |
May 22, 2019 | 60.93 | 61.80 | 60.85 | 61.54 | 2,216,482 | +0.19(+0.30%) |
May 21, 2019 | 61.05 | 61.46 | 61.00 | 61.36 | 1,977,697 | +0.56(+0.91%) |
May 20, 2019 | 60.09 | 61.10 | 60.09 | 60.80 | 2,585,041 | +0.43(+0.71%) |
May 17, 2019 | 60.04 | 61.19 | 60.02 | 60.37 | 1,130,979 | -0.25(-0.42%) |
May 16, 2019 | 60.03 | 61.00 | 60.03 | 60.63 | 1,426,045 | +0.74(+1.24%) |
May 15, 2019 | 60.02 | 60.26 | 59.00 | 59.88 | 1,677,502 | -0.59(-0.97%) |
May 14, 2019 | 60.28 | 61.22 | 60.21 | 60.47 | 1,995,566 | +0.21(+0.36%) |
May 13, 2019 | 61.14 | 61.41 | 60.15 | 60.25 | 2,891,549 | -1.99(-3.20%) |
May 10, 2019 | 61.34 | 62.48 | 60.88 | 62.24 | 2,473,550 | +0.43(+0.69%) |
May 09, 2019 | 60.80 | 61.93 | 60.65 | 61.81 | 1,791,726 | +0.30(+0.49%) |
May 08, 2019 | 61.99 | 62.31 | 61.47 | 61.51 | 1,723,772 | -0.76(-1.22%) |
May 07, 2019 | 62.53 | 62.78 | 61.73 | 62.27 | 2,672,785 | -1.14(-1.80%) |
May 06, 2019 | 62.78 | 63.75 | 62.45 | 63.41 | 1,970,349 | -0.30(-0.47%) |
May 03, 2019 | 63.35 | 63.77 | 63.22 | 63.72 | 2,155,497 | +0.60(+0.96%) |
May 02, 2019 | 63.26 | 63.79 | 62.75 | 63.11 | 2,121,667 | -0.08(-0.12%) |
May 01, 2019 | 63.75 | 64.21 | 63.05 | 63.19 | 2,344,874 | -0.65(-1.02%) |
Apr 30, 2019 | 64.16 | 64.28 | 63.35 | 63.84 | 2,239,278 | -0.35(-0.55%) |
Apr 29, 2019 | 63.37 | 64.61 | 63.28 | 64.19 | 1,813,799 | +0.86(+1.35%) |
Apr 26, 2019 | 62.71 | 63.36 | 62.54 | 63.34 | 2,229,241 | +0.67(+1.07%) |
Apr 25, 2019 | 61.83 | 63.10 | 61.77 | 62.66 | 1,706,976 | +0.44(+0.71%) |
Apr 24, 2019 | 61.80 | 62.41 | 61.35 | 62.22 | 1,580,507 | +0.27(+0.44%) |
Apr 23, 2019 | 61.66 | 62.16 | 61.03 | 61.95 | 3,897,681 | +0.19(+0.30%) |
Apr 22, 2019 | 61.73 | 62.10 | 61.15 | 61.77 | 2,814,242 | -0.14(-0.22%) |
Apr 18, 2019 | 61.89 | 62.58 | 60.24 | 61.90 | 4,378,585 | -0.27(-0.44%) |
Apr 17, 2019 | 62.06 | 62.42 | 61.31 | 62.18 | 2,670,052 | +0.47(+0.76%) |
Apr 16, 2019 | 60.60 | 61.79 | 60.40 | 61.71 | 1,729,900 | +1.14(+1.88%) |
Apr 15, 2019 | 61.16 | 61.42 | 60.36 | 60.57 | 2,057,627 | -0.73(-1.19%) |
Apr 12, 2019 | 61.22 | 61.99 | 60.47 | 61.30 | 2,743,808 | +0.87(+1.44%) |
Apr 11, 2019 | 60.30 | 60.87 | 60.08 | 60.43 | 1,634,261 | +0.41(+0.68%) |
Apr 10, 2019 | 59.58 | 60.05 | 59.08 | 60.02 | 1,736,491 | +0.48(+0.80%) |
Apr 09, 2019 | 59.92 | 60.21 | 59.29 | 59.54 | 2,490,142 | -0.82(-1.36%) |
Apr 08, 2019 | 59.90 | 60.48 | 59.75 | 60.36 | 2,257,695 | +0.25(+0.42%) |
Apr 05, 2019 | 60.12 | 60.58 | 59.71 | 60.11 | 3,260,015 | -0.09(-0.15%) |
Apr 04, 2019 | 59.85 | 60.55 | 59.79 | 60.20 | 4,492,707 | +0.02(+0.03%) |
Apr 03, 2019 | 60.87 | 61.42 | 59.97 | 60.18 | 5,511,831 | -0.14(-0.23%) |
Apr 02, 2019 | 59.48 | 60.91 | 59.31 | 60.31 | 4,008,229 | +0.60(+1.01%) |
Apr 01, 2019 | 58.32 | 59.84 | 58.30 | 59.71 | 3,018,001 | +1.94(+3.36%) |
Mar 29, 2019 | 58.13 | 58.39 | 57.48 | 57.77 | 4,169,660 | +0.25(+0.44%) |
Mar 28, 2019 | 56.72 | 57.59 | 56.43 | 57.52 | 3,948,354 | +1.09(+1.94%) |
Mar 27, 2019 | 56.07 | 56.75 | 55.71 | 56.42 | 3,044,056 | +0.16(+0.28%) |
Mar 26, 2019 | 56.11 | 56.93 | 55.57 | 56.27 | 3,539,122 | +0.60(+1.09%) |
Mar 25, 2019 | 56.12 | 56.88 | 55.26 | 55.66 | 4,952,462 | -0.30(-0.54%) |
Mar 22, 2019 | 58.04 | 58.22 | 55.91 | 55.96 | 7,009,879 | -2.70(-4.60%) |
Mar 21, 2019 | 59.37 | 59.40 | 58.50 | 58.67 | 4,914,511 | -1.10(-1.84%) |
Mar 20, 2019 | 61.41 | 61.54 | 59.76 | 59.77 | 6,003,765 | -1.73(-2.81%) |
Mar 19, 2019 | 63.27 | 63.34 | 61.47 | 61.49 | 3,621,127 | -1.38(-2.20%) |
Mar 18, 2019 | 62.30 | 63.16 | 62.23 | 62.88 | 3,528,305 | +0.67(+1.08%) |
Mar 15, 2019 | 62.33 | 62.87 | 62.08 | 62.20 | 4,790,587 | -0.28(-0.45%) |
Mar 14, 2019 | 62.42 | 62.77 | 62.18 | 62.49 | 2,018,445 | +0.09(+0.14%) |
Mar 13, 2019 | 61.93 | 62.69 | 61.56 | 62.40 | 3,138,962 | +0.68(+1.11%) |
Mar 12, 2019 | 62.44 | 62.70 | 61.59 | 61.72 | 3,431,974 | -0.54(-0.86%) |
Mar 11, 2019 | 61.95 | 62.55 | 61.70 | 62.25 | 3,606,977 | +0.35(+0.57%) |
Mar 08, 2019 | 61.30 | 61.94 | 61.09 | 61.90 | 3,039,501 | +0.12(+0.19%) |
Mar 07, 2019 | 62.74 | 62.75 | 61.57 | 61.79 | 5,345,608 | -1.38(-2.19%) |
Mar 06, 2019 | 64.35 | 64.45 | 62.93 | 63.17 | 3,262,656 | -1.41(-2.19%) |
Mar 05, 2019 | 64.39 | 64.95 | 63.43 | 64.58 | 4,671,663 | +0.02(+0.03%) |
Mar 04, 2019 | 64.70 | 65.57 | 63.97 | 64.56 | 5,010,982 | -0.06(-0.09%) |
Mar 01, 2019 | 63.51 | 64.87 | 63.38 | 64.62 | 5,975,208 | +1.37(+2.17%) |
Feb 28, 2019 | 63.56 | 63.83 | 63.14 | 63.25 | 3,000,361 | -0.28(-0.44%) |
Feb 27, 2019 | 63.40 | 63.75 | 63.05 | 63.53 | 3,476,803 | +0.28(+0.45%) |
Feb 26, 2019 | 63.42 | 63.98 | 62.83 | 63.25 | 3,519,785 | -0.39(-0.61%) |
Feb 25, 2019 | 64.45 | 64.61 | 63.61 | 63.63 | 3,844,157 | -0.48(-0.75%) |
Feb 22, 2019 | 64.57 | 64.57 | 63.84 | 64.12 | 3,450,821 | -0.38(-0.59%) |
Feb 21, 2019 | 64.49 | 64.84 | 64.14 | 64.50 | 4,598,759 | +0.11(+0.17%) |
Feb 20, 2019 | 63.56 | 64.53 | 63.27 | 64.39 | 4,706,584 | +0.87(+1.37%) |
Feb 19, 2019 | 62.57 | 63.68 | 62.19 | 63.52 | 4,489,564 | +0.51(+0.81%) |
Feb 15, 2019 | 62.63 | 63.38 | 62.43 | 63.01 | 4,586,383 | +1.05(+1.70%) |
Feb 14, 2019 | 62.02 | 62.13 | 61.18 | 61.95 | 5,034,368 | -0.60(-0.96%) |
Feb 13, 2019 | 63.39 | 63.69 | 62.50 | 62.55 | 5,848,990 | -0.88(-1.39%) |
Feb 12, 2019 | 63.14 | 63.88 | 63.08 | 63.43 | 5,637,156 | +0.76(+1.22%) |
Feb 11, 2019 | 62.44 | 62.85 | 62.28 | 62.67 | 5,270,919 | +0.39(+0.62%) |
Feb 08, 2019 | 62.61 | 62.92 | 61.77 | 62.28 | 9,490,895 | -0.34(-0.54%) |
Feb 07, 2019 | 63.56 | 64.06 | 60.55 | 62.62 | 25,480,668 | +5.79(+10.18%) |
Feb 06, 2019 | 57.10 | 57.59 | 56.41 | 56.83 | 3,013,238 | -0.39(-0.68%) |
Feb 05, 2019 | 57.58 | 57.58 | 56.61 | 57.22 | 3,542,874 | -0.29(-0.50%) |
Feb 04, 2019 | 57.43 | 57.58 | 57.08 | 57.51 | 6,863,666 | -0.03(-0.05%) |
Feb 01, 2019 | 57.67 | 58.09 | 57.46 | 57.54 | 3,975,761 | +0.05(+0.08%) |
Jan 31, 2019 | 58.22 | 58.62 | 56.99 | 57.49 | 7,211,964 | -1.16(-1.98%) |
Jan 30, 2019 | 59.46 | 59.50 | 58.57 | 58.65 | 4,200,999 | -0.75(-1.27%) |
Jan 29, 2019 | 59.62 | 60.00 | 59.34 | 59.41 | 3,654,913 | -0.33(-0.55%) |
Jan 28, 2019 | 59.24 | 59.82 | 58.58 | 59.74 | 4,903,550 | -0.15(-0.26%) |
Jan 25, 2019 | 59.73 | 60.37 | 59.14 | 59.89 | 4,367,581 | +0.66(+1.11%) |
Jan 24, 2019 | 58.30 | 59.44 | 58.30 | 59.23 | 4,924,096 | +0.64(+1.09%) |
Jan 23, 2019 | 58.72 | 59.02 | 58.13 | 58.59 | 3,608,739 | +0.19(+0.33%) |
Jan 22, 2019 | 58.27 | 58.81 | 57.91 | 58.40 | 6,878,407 | -0.35(-0.59%) |
Jan 18, 2019 | 59.99 | 60.11 | 57.12 | 58.75 | 5,724,323 | +2.59(+4.62%) |
Jan 17, 2019 | 55.23 | 56.39 | 54.85 | 56.16 | 5,411,226 | +0.66(+1.19%) |
Jan 16, 2019 | 55.05 | 55.78 | 54.32 | 55.50 | 4,117,021 | +1.33(+2.45%) |
Jan 15, 2019 | 54.30 | 54.54 | 53.57 | 54.17 | 6,091,921 | -0.15(-0.27%) |
Jan 14, 2019 | 53.46 | 54.55 | 53.27 | 54.32 | 5,759,694 | +0.36(+0.66%) |
Jan 11, 2019 | 53.15 | 54.51 | 52.99 | 53.96 | 4,414,194 | +0.39(+0.72%) |
Jan 10, 2019 | 53.49 | 53.89 | 53.03 | 53.57 | 4,483,940 | -0.09(-0.16%) |
Jan 09, 2019 | 53.03 | 54.04 | 52.75 | 53.66 | 4,899,808 | +0.66(+1.24%) |
Jan 08, 2019 | 53.21 | 53.21 | 52.31 | 53.00 | 7,077,239 | +0.11(+0.20%) |
Jan 07, 2019 | 51.81 | 53.41 | 51.75 | 52.90 | 6,232,517 | +0.90(+1.73%) |
Jan 04, 2019 | 51.24 | 52.10 | 51.04 | 52.00 | 4,821,103 | +1.75(+3.49%) |
Jan 03, 2019 | 49.92 | 50.93 | 49.79 | 50.24 | 5,412,737 | +0.06(+0.12%) |
Jan 02, 2019 | 48.16 | 50.23 | 48.16 | 50.19 | 5,411,281 | +1.38(+2.84%) |
Dec 31, 2018 | 48.47 | 48.93 | 48.02 | 48.80 | 4,806,323 | +0.64(+1.33%) |
Dec 28, 2018 | 48.08 | 48.75 | 47.77 | 48.16 | 4,656,872 | +0.23(+0.48%) |
Dec 27, 2018 | 46.63 | 47.95 | 46.35 | 47.93 | 6,324,987 | +0.33(+0.69%) |
Dec 26, 2018 | 45.67 | 47.60 | 44.56 | 47.60 | 6,260,831 | +2.23(+4.90%) |
Dec 24, 2018 | 46.44 | 46.65 | 45.36 | 45.38 | 3,133,417 | -1.55(-3.30%) |
Dec 21, 2018 | 46.94 | 48.03 | 46.59 | 46.93 | 9,141,244 | -0.23(-0.49%) |
Dec 20, 2018 | 47.31 | 48.23 | 46.61 | 47.16 | 7,084,911 | -0.64(-1.34%) |
Dec 19, 2018 | 49.03 | 49.72 | 47.39 | 47.80 | 7,234,638 | -1.40(-2.85%) |
Dec 18, 2018 | 50.37 | 50.77 | 48.87 | 49.20 | 5,225,102 | -0.91(-1.82%) |
Dec 17, 2018 | 50.26 | 51.19 | 49.85 | 50.11 | 5,815,360 | -0.38(-0.75%) |
Dec 14, 2018 | 50.70 | 51.71 | 50.35 | 50.49 | 6,296,704 | -0.86(-1.68%) |
Dec 13, 2018 | 53.03 | 53.14 | 51.12 | 51.35 | 5,566,918 | -1.51(-2.86%) |
Dec 12, 2018 | 53.77 | 53.77 | 52.15 | 52.86 | 5,806,501 | +0.12(+0.22%) |
Dec 11, 2018 | 54.46 | 54.69 | 52.57 | 52.74 | 4,358,714 | -1.03(-1.91%) |
Dec 10, 2018 | 54.67 | 54.95 | 52.97 | 53.77 | 3,630,643 | -1.33(-2.41%) |
Dec 07, 2018 | 56.30 | 56.97 | 54.89 | 55.09 | 3,670,140 | -1.45(-2.57%) |
Dec 06, 2018 | 55.68 | 56.54 | 54.74 | 56.54 | 5,276,005 | -0.22(-0.39%) |
Dec 04, 2018 | 59.95 | 60.18 | 56.39 | 56.77 | 5,008,176 | -3.52(-5.84%) |
Dec 03, 2018 | 61.47 | 61.63 | 60.04 | 60.29 | 2,783,189 | -0.37(-0.61%) |
Nov 30, 2018 | 60.36 | 61.20 | 60.19 | 60.65 | 3,232,121 | +0.19(+0.32%) |
Nov 29, 2018 | 60.21 | 61.14 | 59.94 | 60.46 | 3,466,488 | -0.10(-0.16%) |
Nov 28, 2018 | 60.55 | 61.06 | 59.45 | 60.56 | 3,119,780 | +0.03(+0.05%) |
Nov 27, 2018 | 60.58 | 61.21 | 60.35 | 60.53 | 3,945,434 | -0.37(-0.61%) |
Nov 26, 2018 | 59.67 | 60.94 | 59.67 | 60.90 | 3,797,642 | +2.05(+3.49%) |
Nov 23, 2018 | 59.09 | 59.42 | 58.64 | 58.85 | 1,327,054 | -0.57(-0.95%) |
Nov 21, 2018 | 59.42 | 59.42 | 59.42 | 0 | +0.16(+0.28%) | |
Nov 20, 2018 | 60.14 | 60.30 | 58.84 | 59.25 | 3,247,149 | -1.31(-2.16%) |
Nov 19, 2018 | 60.31 | 61.12 | 59.86 | 60.56 | 3,429,431 | +0.41(+0.69%) |
Nov 16, 2018 | 60.15 | 60.77 | 59.81 | 60.15 | 2,899,768 | -0.52(-0.85%) |
Nov 15, 2018 | 59.46 | 60.68 | 58.94 | 60.66 | 3,457,680 | +0.63(+1.06%) |
Nov 14, 2018 | 61.33 | 61.73 | 59.25 | 60.03 | 3,136,984 | -0.94(-1.54%) |
Nov 13, 2018 | 60.42 | 61.37 | 60.30 | 60.97 | 3,050,598 | +0.55(+0.91%) |
Nov 12, 2018 | 60.84 | 61.18 | 60.36 | 60.42 | 2,630,482 | -0.56(-0.91%) |
Nov 09, 2018 | 60.66 | 61.20 | 60.57 | 60.98 | 3,492,765 | +0.18(+0.30%) |
Nov 08, 2018 | 60.16 | 61.26 | 60.09 | 60.80 | 4,175,005 | +0.49(+0.81%) |
Nov 07, 2018 | 60.24 | 60.63 | 59.23 | 60.31 | 3,141,061 | +0.32(+0.53%) |
Nov 06, 2018 | 59.80 | 60.27 | 59.45 | 59.99 | 3,073,449 | -0.02(-0.03%) |
Nov 05, 2018 | 59.92 | 60.38 | 59.68 | 60.01 | 2,465,614 | +0.03(+0.05%) |
Nov 02, 2018 | 60.49 | 61.14 | 59.68 | 59.98 | 3,203,559 | -0.01(-0.02%) |