Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 67.73 | 67.85 | 67.27 | 67.43 | 277,532 | -0.34(-0.51%) |
Nov 27, 2019 | 67.36 | 67.94 | 66.97 | 67.77 | 372,415 | +0.53(+0.79%) |
Nov 26, 2019 | 67.07 | 67.66 | 66.81 | 67.24 | 407,274 | -0.03(-0.04%) |
Nov 25, 2019 | 67.68 | 68.08 | 67.01 | 67.27 | 511,931 | -0.27(-0.40%) |
Nov 22, 2019 | 67.51 | 68.44 | 67.18 | 67.54 | 501,784 | +0.01(+0.01%) |
Nov 21, 2019 | 68.12 | 68.29 | 67.46 | 67.53 | 520,697 | -0.73(-1.07%) |
Nov 20, 2019 | 70.10 | 70.86 | 68.14 | 68.26 | 1,976,685 | -2.79(-3.93%) |
Nov 19, 2019 | 71.20 | 72.61 | 69.26 | 71.05 | 2,310,374 | -2.63(-3.57%) |
Nov 18, 2019 | 74.00 | 74.39 | 73.56 | 73.68 | 732,719 | -0.19(-0.25%) |
Nov 15, 2019 | 73.88 | 74.56 | 73.52 | 73.87 | 1,639,632 | +0.42(+0.57%) |
Nov 14, 2019 | 72.78 | 73.50 | 72.69 | 73.45 | 420,225 | +0.47(+0.64%) |
Nov 13, 2019 | 72.98 | 73.29 | 72.33 | 72.98 | 558,471 | -0.57(-0.78%) |
Nov 12, 2019 | 73.02 | 73.76 | 72.48 | 73.55 | 448,628 | +0.52(+0.71%) |
Nov 11, 2019 | 73.11 | 73.23 | 72.59 | 73.04 | 352,532 | -0.48(-0.65%) |
Nov 08, 2019 | 72.99 | 73.72 | 72.90 | 73.52 | 265,142 | +0.52(+0.72%) |
Nov 07, 2019 | 73.65 | 73.71 | 72.75 | 72.99 | 462,818 | -0.05(-0.06%) |
Nov 06, 2019 | 73.08 | 73.48 | 72.49 | 73.04 | 417,111 | -0.17(-0.23%) |
Nov 05, 2019 | 72.42 | 73.81 | 72.27 | 73.21 | 574,505 | +0.80(+1.10%) |
Nov 04, 2019 | 73.60 | 73.60 | 72.27 | 72.41 | 759,950 | -0.67(-0.92%) |
Nov 01, 2019 | 73.02 | 73.74 | 72.77 | 73.08 | 791,476 | +0.60(+0.83%) |
Oct 31, 2019 | 73.07 | 73.10 | 72.15 | 72.48 | 385,428 | -0.71(-0.97%) |
Oct 30, 2019 | 73.21 | 73.40 | 72.55 | 73.20 | 382,606 | -0.26(-0.36%) |
Oct 29, 2019 | 72.44 | 73.72 | 72.09 | 73.46 | 362,366 | +0.69(+0.95%) |
Oct 28, 2019 | 72.25 | 73.20 | 72.22 | 72.77 | 430,547 | +0.86(+1.20%) |
Oct 25, 2019 | 71.14 | 72.45 | 70.97 | 71.90 | 533,166 | +0.58(+0.81%) |
Oct 24, 2019 | 72.02 | 72.13 | 71.31 | 71.32 | 229,913 | -0.26(-0.37%) |
Oct 23, 2019 | 71.65 | 71.90 | 71.20 | 71.59 | 261,356 | +0.06(+0.08%) |
Oct 22, 2019 | 72.10 | 72.10 | 71.30 | 71.53 | 421,578 | -0.66(-0.91%) |
Oct 21, 2019 | 72.36 | 72.86 | 72.05 | 72.18 | 309,225 | +0.44(+0.61%) |
Oct 18, 2019 | 72.25 | 72.37 | 71.48 | 71.74 | 553,660 | -0.63(-0.87%) |
Oct 17, 2019 | 73.11 | 73.21 | 72.17 | 72.37 | 226,481 | -0.32(-0.44%) |
Oct 16, 2019 | 72.89 | 73.15 | 72.35 | 72.69 | 221,625 | +0.09(+0.13%) |
Oct 15, 2019 | 72.48 | 72.94 | 71.94 | 72.60 | 350,926 | +0.53(+0.74%) |
Oct 14, 2019 | 72.73 | 72.82 | 71.15 | 72.06 | 352,158 | +0.14(+0.20%) |
Oct 11, 2019 | 71.28 | 72.83 | 71.28 | 71.92 | 626,990 | +1.44(+2.05%) |
Oct 10, 2019 | 70.49 | 70.70 | 69.74 | 70.48 | 625,976 | +0.39(+0.56%) |
Oct 09, 2019 | 71.86 | 72.10 | 69.36 | 70.09 | 641,013 | -1.09(-1.53%) |
Oct 08, 2019 | 70.21 | 72.64 | 69.80 | 71.17 | 1,093,471 | +0.39(+0.56%) |
Oct 07, 2019 | 70.45 | 71.26 | 70.01 | 70.78 | 383,690 | +0.02(+0.03%) |
Oct 04, 2019 | 69.93 | 70.81 | 69.89 | 70.76 | 231,839 | +1.02(+1.46%) |
Oct 03, 2019 | 69.74 | 69.89 | 68.47 | 69.74 | 559,160 | +0.00(+0.00%) |
Oct 02, 2019 | 70.02 | 70.14 | 69.12 | 69.74 | 413,186 | -0.78(-1.10%) |
Oct 01, 2019 | 72.47 | 73.11 | 70.48 | 70.52 | 260,897 | -1.67(-2.31%) |
Sep 30, 2019 | 71.91 | 72.32 | 71.39 | 72.18 | 406,143 | +0.53(+0.75%) |
Sep 27, 2019 | 72.19 | 72.38 | 71.37 | 71.65 | 308,478 | -0.28(-0.39%) |
Sep 26, 2019 | 72.04 | 72.58 | 71.43 | 71.93 | 267,588 | -0.19(-0.26%) |
Sep 25, 2019 | 71.77 | 72.44 | 71.29 | 72.12 | 342,160 | +0.41(+0.57%) |
Sep 24, 2019 | 72.60 | 72.84 | 71.59 | 71.71 | 407,574 | -0.90(-1.24%) |
Sep 23, 2019 | 72.32 | 72.90 | 72.02 | 72.61 | 331,647 | -0.14(-0.19%) |
Sep 20, 2019 | 72.17 | 73.06 | 72.17 | 72.75 | 1,350,260 | +0.67(+0.92%) |
Sep 19, 2019 | 73.34 | 73.54 | 71.96 | 72.08 | 542,280 | -0.86(-1.18%) |
Sep 18, 2019 | 72.44 | 73.08 | 72.02 | 72.94 | 343,679 | +0.35(+0.48%) |
Sep 17, 2019 | 71.89 | 72.73 | 71.27 | 72.60 | 311,619 | +0.44(+0.61%) |
Sep 16, 2019 | 72.85 | 73.16 | 71.92 | 72.16 | 263,003 | -1.23(-1.67%) |
Sep 13, 2019 | 73.10 | 73.65 | 72.81 | 73.38 | 314,135 | +0.63(+0.86%) |
Sep 12, 2019 | 72.33 | 72.97 | 71.30 | 72.76 | 354,481 | +0.52(+0.73%) |
Sep 11, 2019 | 71.43 | 72.30 | 70.40 | 72.23 | 553,245 | +1.11(+1.57%) |
Sep 10, 2019 | 69.89 | 71.17 | 69.53 | 71.12 | 480,952 | +1.26(+1.81%) |
Sep 09, 2019 | 69.69 | 70.08 | 68.65 | 69.85 | 455,575 | +0.55(+0.80%) |
Sep 06, 2019 | 69.38 | 69.61 | 68.85 | 69.30 | 377,646 | -0.03(-0.04%) |
Sep 05, 2019 | 69.65 | 70.07 | 69.00 | 69.33 | 594,535 | +0.46(+0.67%) |
Sep 04, 2019 | 68.67 | 69.05 | 68.07 | 68.87 | 345,423 | +1.04(+1.53%) |
Sep 03, 2019 | 68.31 | 68.47 | 67.30 | 67.83 | 451,276 | -0.79(-1.15%) |
Aug 30, 2019 | 68.40 | 68.84 | 67.87 | 68.62 | 579,491 | +0.67(+0.99%) |
Aug 29, 2019 | 68.26 | 69.23 | 67.91 | 67.94 | 388,848 | +0.40(+0.59%) |
Aug 28, 2019 | 66.41 | 67.94 | 66.15 | 67.54 | 615,474 | +0.94(+1.42%) |
Aug 27, 2019 | 67.57 | 67.65 | 66.37 | 66.60 | 373,080 | -0.44(-0.65%) |
Aug 26, 2019 | 66.81 | 67.18 | 66.27 | 67.04 | 536,699 | +0.91(+1.37%) |
Aug 23, 2019 | 67.57 | 67.79 | 65.92 | 66.13 | 797,067 | -1.78(-2.62%) |
Aug 22, 2019 | 68.23 | 68.63 | 67.19 | 67.92 | 747,438 | -0.20(-0.29%) |
Aug 21, 2019 | 67.93 | 68.21 | 67.20 | 68.11 | 435,390 | +0.68(+1.01%) |
Aug 20, 2019 | 68.50 | 68.50 | 67.31 | 67.43 | 439,288 | -1.16(-1.69%) |
Aug 19, 2019 | 68.71 | 69.05 | 68.24 | 68.59 | 328,352 | +0.65(+0.96%) |
Aug 16, 2019 | 66.63 | 68.14 | 66.63 | 67.93 | 343,620 | +1.59(+2.39%) |
Aug 15, 2019 | 67.42 | 67.68 | 66.17 | 66.35 | 700,832 | -0.66(-0.99%) |
Aug 14, 2019 | 68.02 | 68.11 | 66.65 | 67.01 | 909,840 | -2.11(-3.05%) |
Aug 13, 2019 | 68.24 | 69.94 | 67.57 | 69.12 | 1,016,041 | +0.70(+1.02%) |
Aug 12, 2019 | 69.45 | 69.47 | 68.31 | 68.42 | 415,450 | -1.31(-1.87%) |
Aug 09, 2019 | 70.41 | 70.58 | 69.44 | 69.73 | 727,100 | -1.05(-1.48%) |
Aug 08, 2019 | 71.18 | 71.88 | 70.50 | 70.77 | 811,712 | +0.17(+0.24%) |
Aug 07, 2019 | 69.45 | 70.81 | 69.16 | 70.60 | 1,042,482 | +0.43(+0.61%) |
Aug 06, 2019 | 70.30 | 70.72 | 69.63 | 70.17 | 1,380,383 | +0.30(+0.43%) |
Aug 05, 2019 | 70.32 | 70.57 | 69.38 | 69.88 | 974,987 | -1.67(-2.33%) |
Aug 02, 2019 | 71.59 | 71.99 | 70.65 | 71.55 | 996,361 | -0.49(-0.67%) |
Aug 01, 2019 | 74.10 | 74.18 | 71.87 | 72.03 | 1,058,913 | -2.15(-2.89%) |
Jul 31, 2019 | 74.79 | 75.78 | 73.14 | 74.18 | 1,229,188 | -0.89(-1.18%) |
Jul 30, 2019 | 73.60 | 75.26 | 73.60 | 75.06 | 677,254 | +0.91(+1.22%) |
Jul 29, 2019 | 74.18 | 74.47 | 74.02 | 74.16 | 558,567 | -0.15(-0.20%) |
Jul 26, 2019 | 73.53 | 74.41 | 73.11 | 74.31 | 398,480 | +0.77(+1.05%) |
Jul 25, 2019 | 73.63 | 73.77 | 73.00 | 73.53 | 302,008 | -0.24(-0.33%) |
Jul 24, 2019 | 72.61 | 74.01 | 72.27 | 73.78 | 754,560 | +1.27(+1.75%) |
Jul 23, 2019 | 71.20 | 72.79 | 71.09 | 72.51 | 482,986 | +1.56(+2.20%) |
Jul 22, 2019 | 71.32 | 71.85 | 70.80 | 70.95 | 524,039 | -0.08(-0.12%) |
Jul 19, 2019 | 70.37 | 71.52 | 70.37 | 71.03 | 532,414 | +0.57(+0.81%) |
Jul 18, 2019 | 69.36 | 71.12 | 68.97 | 70.46 | 1,724,006 | -2.03(-2.79%) |
Jul 17, 2019 | 73.14 | 73.56 | 72.46 | 72.49 | 348,607 | -0.66(-0.91%) |
Jul 16, 2019 | 72.41 | 73.40 | 72.15 | 73.15 | 320,015 | +0.67(+0.93%) |
Jul 15, 2019 | 72.82 | 72.82 | 71.87 | 72.48 | 487,673 | -0.11(-0.15%) |
Jul 12, 2019 | 71.43 | 72.65 | 71.20 | 72.59 | 523,949 | +1.28(+1.79%) |
Jul 11, 2019 | 71.76 | 72.03 | 70.64 | 71.31 | 366,874 | -0.42(-0.59%) |
Jul 10, 2019 | 71.53 | 72.34 | 71.31 | 71.73 | 608,916 | +0.44(+0.62%) |
Jul 09, 2019 | 71.58 | 71.77 | 70.24 | 71.29 | 1,593,481 | -0.53(-0.74%) |
Jul 08, 2019 | 73.67 | 73.67 | 71.78 | 71.83 | 820,627 | -2.06(-2.79%) |
Jul 05, 2019 | 73.77 | 74.08 | 73.17 | 73.89 | 307,083 | -0.34(-0.45%) |
Jul 03, 2019 | 74.27 | 74.45 | 73.73 | 74.22 | 153,756 | +0.09(+0.13%) |
Jul 02, 2019 | 74.45 | 74.45 | 73.74 | 74.13 | 443,582 | -0.40(-0.54%) |
Jul 01, 2019 | 75.41 | 75.73 | 73.67 | 74.53 | 477,000 | -0.10(-0.14%) |
Jun 28, 2019 | 73.74 | 74.65 | 73.60 | 74.64 | 1,326,481 | +1.22(+1.67%) |
Jun 27, 2019 | 72.97 | 73.67 | 72.95 | 73.41 | 637,033 | +0.79(+1.09%) |
Jun 26, 2019 | 73.37 | 73.63 | 72.61 | 72.62 | 361,426 | -0.47(-0.64%) |
Jun 25, 2019 | 73.14 | 73.32 | 72.76 | 73.09 | 467,331 | +0.00(+0.00%) |
Jun 24, 2019 | 72.46 | 73.57 | 72.46 | 73.09 | 427,012 | +0.76(+1.05%) |
Jun 21, 2019 | 72.60 | 72.97 | 72.06 | 72.33 | 603,881 | -0.63(-0.87%) |
Jun 20, 2019 | 73.86 | 74.08 | 72.66 | 72.97 | 394,368 | -0.12(-0.17%) |
Jun 19, 2019 | 72.80 | 73.50 | 72.50 | 73.09 | 570,809 | +0.49(+0.67%) |
Jun 18, 2019 | 72.58 | 73.17 | 72.16 | 72.60 | 502,623 | +0.41(+0.57%) |
Jun 17, 2019 | 73.09 | 73.27 | 72.06 | 72.19 | 668,247 | -0.84(-1.15%) |
Jun 14, 2019 | 74.24 | 74.39 | 73.02 | 73.03 | 835,211 | -1.72(-2.30%) |
Jun 13, 2019 | 74.57 | 75.80 | 74.43 | 74.75 | 1,095,137 | +0.63(+0.84%) |
Jun 12, 2019 | 73.02 | 74.40 | 72.71 | 74.12 | 1,140,939 | +0.95(+1.30%) |
Jun 11, 2019 | 74.16 | 74.76 | 72.92 | 73.17 | 567,704 | -0.31(-0.42%) |
Jun 10, 2019 | 72.59 | 73.70 | 72.41 | 73.48 | 1,137,827 | +0.91(+1.26%) |
Jun 07, 2019 | 73.10 | 73.25 | 72.40 | 72.56 | 994,861 | -0.13(-0.18%) |
Jun 06, 2019 | 72.20 | 72.98 | 71.61 | 72.69 | 1,168,601 | +0.49(+0.69%) |
Jun 05, 2019 | 72.58 | 72.90 | 71.29 | 72.20 | 513,440 | -0.07(-0.10%) |
Jun 04, 2019 | 70.53 | 72.29 | 70.30 | 72.27 | 793,438 | +2.15(+3.06%) |
Jun 03, 2019 | 69.74 | 70.32 | 69.25 | 70.13 | 1,595,172 | +0.25(+0.36%) |
May 31, 2019 | 69.93 | 71.20 | 69.10 | 69.88 | 1,607,635 | -0.72(-1.02%) |
May 30, 2019 | 70.08 | 70.66 | 69.49 | 70.60 | 1,309,523 | +0.78(+1.12%) |
May 29, 2019 | 69.98 | 70.35 | 68.59 | 69.82 | 1,758,417 | -0.78(-1.11%) |
May 28, 2019 | 68.27 | 71.36 | 67.86 | 70.60 | 2,646,078 | +2.24(+3.28%) |
May 24, 2019 | 68.12 | 68.85 | 67.41 | 68.36 | 1,237,101 | +1.25(+1.86%) |
May 23, 2019 | 66.73 | 67.40 | 66.13 | 67.11 | 884,282 | -0.43(-0.63%) |
May 22, 2019 | 67.06 | 68.01 | 66.95 | 67.54 | 792,680 | +0.48(+0.72%) |
May 21, 2019 | 66.77 | 67.35 | 66.54 | 67.06 | 745,855 | +0.74(+1.12%) |
May 20, 2019 | 66.90 | 67.32 | 66.06 | 66.31 | 1,287,398 | -1.20(-1.78%) |
May 17, 2019 | 68.09 | 68.56 | 67.47 | 67.51 | 896,533 | -1.21(-1.76%) |
May 16, 2019 | 68.92 | 69.59 | 68.53 | 68.72 | 844,779 | +0.14(+0.20%) |
May 15, 2019 | 68.35 | 68.89 | 67.70 | 68.58 | 776,585 | -0.09(-0.14%) |
May 14, 2019 | 68.95 | 69.33 | 68.63 | 68.67 | 542,594 | -0.20(-0.30%) |
May 13, 2019 | 69.12 | 69.44 | 68.54 | 68.88 | 833,356 | -1.72(-2.44%) |
May 10, 2019 | 70.56 | 70.79 | 69.38 | 70.60 | 522,090 | -0.08(-0.12%) |
May 09, 2019 | 70.35 | 70.84 | 69.84 | 70.68 | 1,223,249 | -0.46(-0.65%) |
May 08, 2019 | 71.14 | 71.53 | 70.44 | 71.15 | 1,513,293 | -0.20(-0.29%) |
May 07, 2019 | 70.20 | 71.85 | 70.04 | 71.35 | 1,623,287 | +0.67(+0.95%) |
May 06, 2019 | 69.11 | 71.05 | 69.11 | 70.68 | 823,050 | +0.03(+0.04%) |
May 03, 2019 | 70.31 | 70.69 | 69.63 | 70.66 | 458,858 | +0.73(+1.04%) |
May 02, 2019 | 69.72 | 70.27 | 69.19 | 69.93 | 1,256,470 | -0.40(-0.57%) |
May 01, 2019 | 73.18 | 73.70 | 70.08 | 70.33 | 2,842,153 | -4.56(-6.08%) |
Apr 30, 2019 | 74.32 | 74.98 | 73.85 | 74.89 | 994,518 | +0.57(+0.76%) |
Apr 29, 2019 | 73.98 | 74.94 | 73.53 | 74.32 | 630,544 | +0.20(+0.26%) |
Apr 26, 2019 | 72.71 | 74.14 | 72.58 | 74.12 | 533,166 | +1.31(+1.80%) |
Apr 25, 2019 | 73.63 | 73.63 | 72.67 | 72.81 | 474,993 | -1.15(-1.56%) |
Apr 24, 2019 | 73.93 | 74.38 | 73.50 | 73.97 | 636,426 | +0.11(+0.15%) |
Apr 23, 2019 | 72.66 | 73.93 | 72.51 | 73.85 | 701,349 | +1.26(+1.73%) |
Apr 22, 2019 | 73.76 | 73.84 | 72.40 | 72.60 | 663,381 | -1.47(-1.98%) |
Apr 18, 2019 | 73.88 | 74.35 | 73.72 | 74.07 | 524,993 | +0.28(+0.38%) |
Apr 17, 2019 | 74.44 | 74.59 | 73.73 | 73.79 | 328,714 | -0.49(-0.66%) |
Apr 16, 2019 | 74.30 | 74.44 | 74.00 | 74.28 | 470,526 | +0.27(+0.36%) |
Apr 15, 2019 | 74.13 | 74.39 | 73.80 | 74.01 | 309,551 | -0.02(-0.03%) |
Apr 12, 2019 | 73.81 | 74.16 | 73.60 | 74.03 | 194,856 | +0.60(+0.81%) |
Apr 11, 2019 | 73.89 | 74.16 | 73.38 | 73.44 | 126,729 | -0.31(-0.42%) |
Apr 10, 2019 | 73.44 | 73.83 | 73.00 | 73.74 | 229,224 | +0.54(+0.74%) |
Apr 09, 2019 | 73.64 | 73.64 | 72.84 | 73.20 | 479,626 | -0.49(-0.67%) |
Apr 08, 2019 | 73.78 | 73.88 | 73.01 | 73.70 | 436,282 | -0.31(-0.41%) |
Apr 05, 2019 | 73.89 | 74.51 | 73.54 | 74.00 | 1,016,221 | +0.13(+0.18%) |
Apr 04, 2019 | 73.32 | 74.04 | 73.11 | 73.87 | 495,100 | +0.70(+0.95%) |
Apr 03, 2019 | 72.91 | 73.36 | 72.63 | 73.18 | 1,647,559 | +0.46(+0.63%) |
Apr 02, 2019 | 73.23 | 73.52 | 72.55 | 72.72 | 561,066 | -0.36(-0.50%) |
Apr 01, 2019 | 73.10 | 73.54 | 72.55 | 73.08 | 1,025,937 | +0.43(+0.59%) |
Mar 29, 2019 | 73.59 | 73.71 | 72.22 | 72.65 | 1,125,048 | -0.73(-0.99%) |
Mar 28, 2019 | 72.42 | 73.69 | 72.38 | 73.38 | 636,614 | +1.05(+1.45%) |
Mar 27, 2019 | 72.00 | 72.56 | 71.50 | 72.33 | 764,880 | +0.24(+0.34%) |
Mar 26, 2019 | 72.25 | 72.55 | 71.54 | 72.09 | 754,068 | +0.67(+0.94%) |
Mar 25, 2019 | 71.26 | 71.85 | 70.79 | 71.42 | 515,780 | +0.09(+0.13%) |
Mar 22, 2019 | 73.37 | 73.37 | 71.24 | 71.32 | 478,215 | -2.56(-3.46%) |
Mar 21, 2019 | 72.34 | 74.07 | 72.34 | 73.88 | 254,357 | +1.40(+1.94%) |
Mar 20, 2019 | 72.52 | 73.16 | 71.85 | 72.48 | 816,316 | -0.10(-0.14%) |
Mar 19, 2019 | 73.81 | 74.11 | 72.31 | 72.58 | 301,740 | -0.91(-1.24%) |
Mar 18, 2019 | 72.75 | 73.62 | 72.51 | 73.49 | 390,961 | +0.68(+0.93%) |
Mar 15, 2019 | 73.46 | 73.96 | 72.54 | 72.81 | 627,261 | -0.44(-0.60%) |
Mar 14, 2019 | 73.34 | 73.47 | 72.87 | 73.25 | 214,357 | -0.29(-0.39%) |
Mar 13, 2019 | 73.38 | 74.10 | 72.97 | 73.54 | 263,431 | +0.31(+0.42%) |
Mar 12, 2019 | 73.67 | 73.95 | 73.22 | 73.23 | 258,039 | -0.24(-0.33%) |
Mar 11, 2019 | 72.36 | 73.51 | 72.17 | 73.47 | 260,367 | +1.47(+2.04%) |
Mar 08, 2019 | 71.80 | 72.51 | 71.44 | 72.00 | 612,098 | -0.30(-0.41%) |
Mar 07, 2019 | 72.45 | 72.62 | 71.38 | 72.30 | 522,163 | -0.33(-0.45%) |
Mar 06, 2019 | 73.40 | 73.48 | 72.43 | 72.63 | 577,035 | -0.47(-0.65%) |
Mar 05, 2019 | 73.61 | 73.90 | 73.07 | 73.10 | 1,242,346 | -0.67(-0.91%) |
Mar 04, 2019 | 73.23 | 73.97 | 72.30 | 73.77 | 1,037,112 | +0.71(+0.97%) |
Mar 01, 2019 | 72.26 | 73.39 | 72.26 | 73.06 | 570,589 | +1.11(+1.54%) |
Feb 28, 2019 | 72.38 | 72.39 | 71.46 | 71.96 | 1,112,826 | -0.51(-0.71%) |
Feb 27, 2019 | 72.26 | 72.88 | 72.09 | 72.47 | 915,492 | -0.02(-0.03%) |
Feb 26, 2019 | 72.75 | 72.96 | 72.02 | 72.49 | 1,290,742 | -0.40(-0.55%) |
Feb 25, 2019 | 72.69 | 73.74 | 72.49 | 72.89 | 1,559,177 | +0.54(+0.74%) |
Feb 22, 2019 | 72.75 | 72.97 | 72.10 | 72.35 | 1,531,703 | -0.01(-0.01%) |
Feb 21, 2019 | 73.55 | 73.80 | 72.13 | 72.36 | 644,560 | -1.10(-1.50%) |
Feb 20, 2019 | 73.50 | 74.61 | 73.07 | 73.46 | 943,418 | +0.05(+0.06%) |
Feb 19, 2019 | 72.66 | 73.68 | 72.25 | 73.41 | 1,151,731 | +0.50(+0.69%) |
Feb 15, 2019 | 73.87 | 74.04 | 72.67 | 72.91 | 644,592 | -0.21(-0.29%) |
Feb 14, 2019 | 73.18 | 73.98 | 73.07 | 73.13 | 575,345 | -0.56(-0.75%) |
Feb 13, 2019 | 74.04 | 74.43 | 73.31 | 73.68 | 875,110 | -0.01(-0.01%) |
Feb 12, 2019 | 73.35 | 73.99 | 72.92 | 73.69 | 467,584 | +1.02(+1.40%) |
Feb 11, 2019 | 72.26 | 72.85 | 72.17 | 72.67 | 554,098 | +0.51(+0.71%) |
Feb 08, 2019 | 71.75 | 72.26 | 71.29 | 72.16 | 492,048 | -0.09(-0.13%) |
Feb 07, 2019 | 72.09 | 72.45 | 71.06 | 72.26 | 1,210,682 | -0.40(-0.55%) |
Feb 06, 2019 | 70.44 | 74.21 | 70.11 | 72.65 | 1,641,148 | +1.00(+1.40%) |
Feb 05, 2019 | 71.05 | 71.70 | 70.84 | 71.65 | 1,279,585 | +0.88(+1.24%) |
Feb 04, 2019 | 70.28 | 71.08 | 69.28 | 70.77 | 1,630,014 | +0.55(+0.78%) |
Feb 01, 2019 | 70.32 | 71.11 | 69.88 | 70.23 | 1,125,313 | -0.13(-0.18%) |
Jan 31, 2019 | 70.51 | 71.09 | 69.85 | 70.35 | 877,889 | -0.66(-0.93%) |
Jan 30, 2019 | 70.88 | 71.67 | 70.42 | 71.01 | 530,771 | +0.47(+0.67%) |
Jan 29, 2019 | 70.53 | 71.08 | 70.26 | 70.54 | 427,908 | +0.09(+0.13%) |
Jan 28, 2019 | 69.71 | 70.82 | 69.47 | 70.45 | 1,296,713 | +0.07(+0.11%) |
Jan 25, 2019 | 70.95 | 71.24 | 70.20 | 70.37 | 787,320 | +0.24(+0.34%) |
Jan 24, 2019 | 70.84 | 71.00 | 69.51 | 70.13 | 1,273,207 | -0.88(-1.24%) |
Jan 23, 2019 | 71.88 | 72.85 | 70.46 | 71.01 | 497,954 | -0.54(-0.75%) |
Jan 22, 2019 | 72.00 | 72.16 | 70.81 | 71.55 | 410,311 | -0.95(-1.30%) |
Jan 18, 2019 | 71.43 | 72.85 | 70.94 | 72.50 | 648,152 | +1.50(+2.12%) |
Jan 17, 2019 | 70.35 | 71.58 | 70.10 | 70.99 | 844,354 | +0.51(+0.72%) |
Jan 16, 2019 | 69.21 | 70.71 | 69.21 | 70.48 | 695,234 | +1.39(+2.01%) |
Jan 15, 2019 | 68.70 | 69.37 | 68.12 | 69.09 | 602,285 | +0.00(+0.00%) |
Jan 14, 2019 | 68.25 | 69.77 | 67.55 | 69.09 | 692,029 | +0.30(+0.43%) |
Jan 11, 2019 | 68.13 | 69.84 | 68.04 | 68.80 | 504,886 | +0.31(+0.45%) |
Jan 10, 2019 | 67.74 | 68.59 | 67.29 | 68.49 | 379,772 | +0.40(+0.59%) |
Jan 09, 2019 | 67.56 | 68.51 | 67.56 | 68.09 | 381,953 | +0.54(+0.80%) |
Jan 08, 2019 | 67.63 | 67.75 | 66.33 | 67.56 | 591,676 | +0.69(+1.03%) |
Jan 07, 2019 | 67.03 | 67.79 | 66.61 | 66.87 | 552,658 | -0.29(-0.43%) |
Jan 04, 2019 | 65.28 | 67.45 | 65.26 | 67.16 | 1,250,240 | +2.92(+4.55%) |
Jan 03, 2019 | 65.86 | 66.00 | 64.17 | 64.24 | 535,393 | -2.07(-3.12%) |
Jan 02, 2019 | 64.93 | 67.00 | 64.17 | 66.30 | 782,946 | +0.53(+0.80%) |
Dec 31, 2018 | 65.20 | 65.96 | 64.87 | 65.78 | 615,141 | +0.66(+1.01%) |
Dec 28, 2018 | 65.79 | 66.28 | 64.53 | 65.12 | 800,589 | -0.40(-0.61%) |
Dec 27, 2018 | 63.57 | 65.60 | 62.26 | 65.52 | 893,487 | +2.28(+3.61%) |
Dec 26, 2018 | 60.67 | 63.32 | 60.19 | 63.24 | 347,374 | +2.73(+4.50%) |
Dec 24, 2018 | 61.66 | 61.87 | 60.51 | 60.51 | 270,459 | -1.71(-2.74%) |
Dec 21, 2018 | 63.83 | 64.35 | 61.85 | 62.22 | 1,017,431 | -1.46(-2.30%) |
Dec 20, 2018 | 65.19 | 65.25 | 63.37 | 63.68 | 733,836 | -1.46(-2.25%) |
Dec 19, 2018 | 66.10 | 66.65 | 64.66 | 65.15 | 579,858 | -0.70(-1.06%) |
Dec 18, 2018 | 66.09 | 66.42 | 65.34 | 65.84 | 1,007,428 | +0.34(+0.52%) |
Dec 17, 2018 | 67.56 | 67.57 | 65.10 | 65.50 | 949,795 | -2.14(-3.17%) |
Dec 14, 2018 | 68.36 | 68.68 | 67.37 | 67.64 | 1,297,060 | -1.41(-2.04%) |
Dec 13, 2018 | 70.73 | 71.26 | 68.94 | 69.05 | 1,131,034 | -1.53(-2.17%) |
Dec 12, 2018 | 70.98 | 71.65 | 70.53 | 70.58 | 780,757 | +0.78(+1.12%) |
Dec 11, 2018 | 70.55 | 71.28 | 69.79 | 69.80 | 514,830 | +0.03(+0.04%) |
Dec 10, 2018 | 70.94 | 71.11 | 69.25 | 69.77 | 496,445 | -0.98(-1.39%) |
Dec 07, 2018 | 73.43 | 74.36 | 70.23 | 70.75 | 929,292 | -2.50(-3.42%) |
Dec 06, 2018 | 73.78 | 74.00 | 72.13 | 73.26 | 985,328 | -1.89(-2.52%) |
Dec 04, 2018 | 76.73 | 76.92 | 75.00 | 75.15 | 602,734 | -1.59(-2.08%) |