Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 68.71 | 69.57 | 68.67 | 69.11 | 412,865 | +0.31(+0.46%) |
Nov 27, 2019 | 68.95 | 69.85 | 68.44 | 68.80 | 1,144,013 | +0.18(+0.26%) |
Nov 26, 2019 | 68.98 | 69.80 | 68.26 | 68.62 | 1,107,013 | -0.36(-0.52%) |
Nov 25, 2019 | 65.61 | 69.35 | 65.61 | 68.98 | 2,114,492 | +3.59(+5.50%) |
Nov 22, 2019 | 72.28 | 73.30 | 64.18 | 65.39 | 3,447,473 | -1.13(-1.69%) |
Nov 21, 2019 | 68.51 | 68.71 | 66.39 | 66.51 | 1,135,206 | -2.04(-2.98%) |
Nov 20, 2019 | 69.00 | 69.29 | 68.18 | 68.55 | 1,117,803 | -0.63(-0.92%) |
Nov 19, 2019 | 69.85 | 69.85 | 68.91 | 69.19 | 493,177 | -0.22(-0.32%) |
Nov 18, 2019 | 69.50 | 69.75 | 68.92 | 69.41 | 398,794 | -0.20(-0.28%) |
Nov 15, 2019 | 69.70 | 69.80 | 69.33 | 69.61 | 439,452 | +0.01(+0.02%) |
Nov 14, 2019 | 69.59 | 69.95 | 68.76 | 69.59 | 532,162 | -0.11(-0.16%) |
Nov 13, 2019 | 68.99 | 69.75 | 68.68 | 69.71 | 657,539 | +0.56(+0.80%) |
Nov 12, 2019 | 69.76 | 70.00 | 69.01 | 69.15 | 834,770 | -0.79(-1.12%) |
Nov 11, 2019 | 69.48 | 69.95 | 68.48 | 69.93 | 560,837 | +0.17(+0.24%) |
Nov 08, 2019 | 69.30 | 69.96 | 69.01 | 69.76 | 591,030 | +0.40(+0.58%) |
Nov 07, 2019 | 69.66 | 69.79 | 68.89 | 69.37 | 452,448 | -0.13(-0.19%) |
Nov 06, 2019 | 68.66 | 69.77 | 68.27 | 69.50 | 558,491 | +0.88(+1.28%) |
Nov 05, 2019 | 68.66 | 69.28 | 68.41 | 68.62 | 539,351 | +0.40(+0.59%) |
Nov 04, 2019 | 68.41 | 68.55 | 67.74 | 68.22 | 502,449 | +0.07(+0.11%) |
Nov 01, 2019 | 67.74 | 68.50 | 67.74 | 68.15 | 492,474 | +0.81(+1.20%) |
Oct 31, 2019 | 68.03 | 68.15 | 66.82 | 67.34 | 629,933 | -0.56(-0.82%) |
Oct 30, 2019 | 68.38 | 68.48 | 67.31 | 67.90 | 436,656 | -0.45(-0.65%) |
Oct 29, 2019 | 67.70 | 68.66 | 67.40 | 68.34 | 600,317 | +0.73(+1.07%) |
Oct 28, 2019 | 66.75 | 67.91 | 66.66 | 67.62 | 588,333 | +1.13(+1.70%) |
Oct 25, 2019 | 65.44 | 66.62 | 65.26 | 66.49 | 586,752 | +1.26(+1.94%) |
Oct 24, 2019 | 65.92 | 66.20 | 64.88 | 65.22 | 387,175 | -0.59(-0.89%) |
Oct 23, 2019 | 66.13 | 66.64 | 65.60 | 65.81 | 646,959 | -0.24(-0.37%) |
Oct 22, 2019 | 66.57 | 66.62 | 65.88 | 66.05 | 549,051 | -0.52(-0.79%) |
Oct 21, 2019 | 66.11 | 67.55 | 65.96 | 66.58 | 1,055,514 | +0.73(+1.11%) |
Oct 18, 2019 | 66.19 | 66.60 | 65.74 | 65.84 | 564,901 | -0.50(-0.75%) |
Oct 17, 2019 | 64.12 | 66.58 | 63.80 | 66.34 | 1,575,814 | +2.19(+3.41%) |
Oct 16, 2019 | 65.60 | 65.75 | 64.04 | 64.16 | 1,485,460 | -1.51(-2.29%) |
Oct 15, 2019 | 66.03 | 66.53 | 65.50 | 65.66 | 808,851 | -0.34(-0.52%) |
Oct 14, 2019 | 66.32 | 66.32 | 65.59 | 66.00 | 690,868 | -0.20(-0.31%) |
Oct 11, 2019 | 65.48 | 67.09 | 64.87 | 66.20 | 1,136,832 | +1.28(+1.97%) |
Oct 10, 2019 | 64.95 | 65.77 | 64.83 | 64.93 | 735,906 | +0.00(+0.00%) |
Oct 09, 2019 | 65.71 | 66.03 | 64.64 | 64.93 | 1,134,500 | -0.72(-1.10%) |
Oct 08, 2019 | 66.79 | 67.00 | 65.63 | 65.65 | 970,672 | -1.51(-2.25%) |
Oct 07, 2019 | 66.85 | 67.57 | 66.24 | 67.16 | 961,008 | -0.27(-0.40%) |
Oct 04, 2019 | 67.07 | 67.92 | 66.71 | 67.43 | 1,086,713 | +0.48(+0.72%) |
Oct 03, 2019 | 67.34 | 67.46 | 66.16 | 66.94 | 1,073,441 | -0.46(-0.69%) |
Oct 02, 2019 | 68.87 | 68.87 | 66.94 | 67.41 | 945,969 | -1.45(-2.10%) |
Oct 01, 2019 | 69.28 | 69.99 | 68.32 | 68.85 | 891,406 | -0.41(-0.60%) |
Sep 30, 2019 | 68.65 | 69.48 | 68.50 | 69.27 | 1,190,009 | +0.51(+0.74%) |
Sep 27, 2019 | 69.70 | 69.90 | 68.59 | 68.76 | 811,368 | -0.87(-1.25%) |
Sep 26, 2019 | 69.51 | 69.91 | 69.05 | 69.63 | 601,584 | +0.39(+0.57%) |
Sep 25, 2019 | 69.43 | 69.82 | 68.66 | 69.23 | 658,288 | -0.14(-0.20%) |
Sep 24, 2019 | 69.11 | 69.38 | 68.61 | 69.37 | 841,847 | +0.62(+0.90%) |
Sep 23, 2019 | 69.35 | 70.19 | 68.58 | 68.75 | 762,088 | -0.40(-0.58%) |
Sep 20, 2019 | 69.21 | 70.33 | 68.93 | 69.15 | 1,116,815 | +0.26(+0.38%) |
Sep 19, 2019 | 69.61 | 69.70 | 68.55 | 68.89 | 788,104 | -0.58(-0.84%) |
Sep 18, 2019 | 69.64 | 70.11 | 68.80 | 69.47 | 834,495 | -0.11(-0.16%) |
Sep 17, 2019 | 71.03 | 71.85 | 69.52 | 69.58 | 825,055 | -1.62(-2.28%) |
Sep 16, 2019 | 69.35 | 71.37 | 69.30 | 71.20 | 1,059,793 | +1.55(+2.23%) |
Sep 13, 2019 | 69.26 | 70.50 | 69.26 | 69.65 | 983,573 | +0.29(+0.42%) |
Sep 12, 2019 | 69.92 | 70.67 | 69.28 | 69.36 | 792,527 | -0.65(-0.93%) |
Sep 11, 2019 | 69.27 | 70.63 | 68.85 | 70.01 | 840,636 | +0.71(+1.02%) |
Sep 10, 2019 | 68.55 | 69.36 | 68.03 | 69.31 | 907,202 | +0.53(+0.77%) |
Sep 09, 2019 | 69.19 | 69.64 | 68.48 | 68.78 | 1,067,518 | -0.26(-0.38%) |
Sep 06, 2019 | 69.51 | 69.53 | 68.82 | 69.04 | 1,426,846 | -0.05(-0.08%) |
Sep 05, 2019 | 68.63 | 69.55 | 68.42 | 69.09 | 1,388,229 | +0.77(+1.12%) |
Sep 04, 2019 | 67.41 | 68.52 | 66.90 | 68.32 | 1,059,691 | +1.56(+2.34%) |
Sep 03, 2019 | 65.35 | 66.85 | 64.93 | 66.76 | 1,606,666 | +1.52(+2.33%) |
Aug 30, 2019 | 64.73 | 65.79 | 64.73 | 65.24 | 995,492 | +0.84(+1.31%) |
Aug 29, 2019 | 63.89 | 64.56 | 63.82 | 64.40 | 632,795 | +0.84(+1.33%) |
Aug 28, 2019 | 63.18 | 63.71 | 62.96 | 63.55 | 777,133 | +0.33(+0.53%) |
Aug 27, 2019 | 64.21 | 64.63 | 62.88 | 63.22 | 983,194 | -0.94(-1.46%) |
Aug 26, 2019 | 63.89 | 64.42 | 63.66 | 64.16 | 1,206,342 | +0.75(+1.18%) |
Aug 23, 2019 | 63.27 | 64.31 | 63.00 | 63.41 | 1,072,808 | +0.12(+0.19%) |
Aug 22, 2019 | 62.34 | 63.47 | 62.16 | 63.29 | 1,019,116 | +0.77(+1.24%) |
Aug 21, 2019 | 63.23 | 63.42 | 62.26 | 62.52 | 1,023,847 | -0.34(-0.54%) |
Aug 20, 2019 | 63.49 | 63.49 | 62.67 | 62.86 | 1,079,279 | -0.77(-1.20%) |
Aug 19, 2019 | 64.35 | 64.35 | 63.27 | 63.63 | 691,045 | -0.20(-0.32%) |
Aug 16, 2019 | 62.84 | 64.06 | 62.57 | 63.83 | 802,658 | +1.15(+1.83%) |
Aug 15, 2019 | 62.39 | 62.84 | 62.02 | 62.68 | 1,054,239 | +0.40(+0.64%) |
Aug 14, 2019 | 63.01 | 63.28 | 61.64 | 62.28 | 1,290,613 | -1.32(-2.08%) |
Aug 13, 2019 | 63.03 | 64.51 | 63.03 | 63.61 | 795,706 | +0.54(+0.86%) |
Aug 12, 2019 | 63.61 | 63.79 | 62.74 | 63.06 | 1,077,091 | -0.89(-1.39%) |
Aug 09, 2019 | 64.90 | 65.03 | 63.61 | 63.95 | 777,904 | -1.15(-1.77%) |
Aug 08, 2019 | 64.56 | 65.14 | 63.82 | 65.10 | 1,132,069 | +0.37(+0.57%) |
Aug 07, 2019 | 64.04 | 64.93 | 63.61 | 64.74 | 961,900 | +0.22(+0.34%) |
Aug 06, 2019 | 65.31 | 65.83 | 64.00 | 64.52 | 1,035,640 | -0.70(-1.07%) |
Aug 05, 2019 | 66.28 | 66.81 | 64.86 | 65.22 | 1,728,681 | -1.90(-2.84%) |
Aug 02, 2019 | 68.79 | 68.79 | 65.77 | 67.12 | 2,269,538 | -2.75(-3.93%) |
Aug 01, 2019 | 70.51 | 71.35 | 69.65 | 69.87 | 1,466,161 | -0.30(-0.43%) |
Jul 31, 2019 | 71.71 | 72.26 | 69.78 | 70.17 | 1,231,604 | -1.75(-2.44%) |
Jul 30, 2019 | 72.47 | 73.04 | 71.85 | 71.92 | 1,136,502 | -0.72(-0.99%) |
Jul 29, 2019 | 73.39 | 73.79 | 72.21 | 72.64 | 511,805 | -0.95(-1.29%) |
Jul 26, 2019 | 72.69 | 73.67 | 72.34 | 73.59 | 627,396 | +1.09(+1.51%) |
Jul 25, 2019 | 73.41 | 73.88 | 72.43 | 72.50 | 961,274 | -0.58(-0.80%) |
Jul 24, 2019 | 72.00 | 73.11 | 71.41 | 73.08 | 678,137 | +0.93(+1.29%) |
Jul 23, 2019 | 71.99 | 72.38 | 70.88 | 72.15 | 979,386 | -0.32(-0.44%) |
Jul 22, 2019 | 72.47 | 73.06 | 72.06 | 72.47 | 643,605 | -0.16(-0.22%) |
Jul 19, 2019 | 71.92 | 73.06 | 71.65 | 72.63 | 1,035,067 | +1.92(+2.72%) |
Jul 18, 2019 | 70.37 | 71.10 | 70.17 | 70.71 | 378,314 | +0.45(+0.63%) |
Jul 17, 2019 | 69.90 | 70.48 | 69.32 | 70.26 | 468,654 | +0.36(+0.52%) |
Jul 16, 2019 | 70.60 | 70.94 | 69.83 | 69.90 | 612,700 | -0.59(-0.84%) |
Jul 15, 2019 | 70.81 | 70.83 | 70.22 | 70.49 | 552,124 | -0.22(-0.31%) |
Jul 12, 2019 | 70.76 | 71.20 | 70.43 | 70.71 | 399,572 | +0.06(+0.08%) |
Jul 11, 2019 | 70.93 | 71.33 | 70.46 | 70.65 | 559,122 | -0.25(-0.35%) |
Jul 10, 2019 | 70.51 | 71.13 | 70.14 | 70.90 | 896,120 | +0.55(+0.78%) |
Jul 09, 2019 | 70.46 | 70.73 | 70.23 | 70.35 | 689,302 | -0.14(-0.19%) |
Jul 08, 2019 | 70.82 | 71.01 | 70.05 | 70.49 | 464,012 | -0.33(-0.47%) |
Jul 05, 2019 | 70.86 | 70.98 | 69.80 | 70.82 | 453,968 | -0.10(-0.14%) |
Jul 03, 2019 | 69.31 | 70.93 | 68.98 | 70.92 | 891,893 | +1.80(+2.60%) |
Jul 02, 2019 | 68.96 | 69.47 | 68.55 | 69.12 | 716,803 | +0.28(+0.41%) |
Jul 01, 2019 | 68.44 | 68.90 | 68.18 | 68.84 | 1,041,272 | +0.80(+1.17%) |
Jun 28, 2019 | 67.23 | 68.06 | 67.23 | 68.04 | 983,573 | +0.78(+1.16%) |
Jun 27, 2019 | 66.94 | 67.30 | 66.47 | 67.26 | 550,798 | +0.06(+0.09%) |
Jun 26, 2019 | 67.32 | 67.44 | 66.79 | 67.21 | 1,000,348 | -0.67(-0.98%) |
Jun 25, 2019 | 67.00 | 67.99 | 66.87 | 67.87 | 902,198 | +0.60(+0.89%) |
Jun 24, 2019 | 68.51 | 68.51 | 66.86 | 67.28 | 946,362 | -1.08(-1.58%) |
Jun 21, 2019 | 67.85 | 68.76 | 67.59 | 68.36 | 1,008,021 | +0.16(+0.24%) |
Jun 20, 2019 | 69.37 | 69.54 | 67.24 | 68.19 | 1,324,777 | -0.80(-1.16%) |
Jun 19, 2019 | 68.31 | 69.03 | 67.94 | 68.99 | 433,133 | +0.46(+0.67%) |
Jun 18, 2019 | 68.93 | 69.56 | 68.34 | 68.53 | 667,812 | -0.06(-0.09%) |
Jun 17, 2019 | 67.80 | 68.65 | 67.40 | 68.59 | 702,878 | +1.00(+1.48%) |
Jun 14, 2019 | 68.45 | 68.53 | 67.44 | 67.59 | 746,886 | -0.99(-1.45%) |
Jun 13, 2019 | 69.19 | 69.68 | 68.17 | 68.59 | 590,668 | -0.65(-0.95%) |
Jun 12, 2019 | 69.54 | 70.38 | 69.04 | 69.24 | 688,325 | +0.10(+0.15%) |
Jun 11, 2019 | 69.09 | 70.02 | 68.95 | 69.14 | 512,700 | +0.16(+0.23%) |
Jun 10, 2019 | 69.83 | 70.22 | 68.65 | 68.98 | 489,221 | -0.91(-1.30%) |
Jun 07, 2019 | 69.54 | 70.50 | 69.38 | 69.89 | 476,583 | +0.46(+0.67%) |
Jun 06, 2019 | 69.80 | 70.01 | 68.84 | 69.42 | 611,294 | -0.25(-0.36%) |
Jun 05, 2019 | 69.40 | 70.37 | 69.30 | 69.67 | 1,302,953 | +0.63(+0.91%) |
Jun 04, 2019 | 68.82 | 69.24 | 68.35 | 69.04 | 1,127,855 | +0.26(+0.38%) |
Jun 03, 2019 | 68.78 | 69.28 | 68.34 | 68.78 | 1,146,690 | +0.00(+0.00%) |
May 31, 2019 | 69.37 | 69.54 | 68.53 | 68.78 | 667,888 | -0.99(-1.42%) |
May 30, 2019 | 68.72 | 69.83 | 68.72 | 69.77 | 438,850 | +1.06(+1.54%) |
May 29, 2019 | 69.29 | 69.62 | 68.13 | 68.71 | 885,486 | -1.12(-1.60%) |
May 28, 2019 | 70.45 | 71.00 | 69.82 | 69.83 | 692,535 | -0.62(-0.88%) |
May 24, 2019 | 70.62 | 71.05 | 69.99 | 70.45 | 738,635 | +0.04(+0.06%) |
May 23, 2019 | 69.76 | 70.59 | 69.60 | 70.41 | 546,062 | -0.01(-0.02%) |
May 22, 2019 | 70.11 | 70.62 | 69.97 | 70.43 | 444,262 | +0.01(+0.01%) |
May 21, 2019 | 70.24 | 70.63 | 69.86 | 70.42 | 609,264 | +0.48(+0.68%) |
May 20, 2019 | 71.24 | 71.24 | 69.86 | 69.94 | 481,210 | -1.52(-2.13%) |
May 17, 2019 | 71.54 | 72.29 | 71.39 | 71.47 | 704,866 | -0.49(-0.68%) |
May 16, 2019 | 70.47 | 72.53 | 70.47 | 71.96 | 972,758 | +1.74(+2.48%) |
May 15, 2019 | 69.65 | 70.65 | 69.40 | 70.22 | 1,208,276 | +0.60(+0.86%) |
May 14, 2019 | 69.19 | 70.08 | 68.98 | 69.61 | 605,778 | +0.56(+0.81%) |
May 13, 2019 | 69.78 | 70.47 | 68.87 | 69.06 | 844,493 | -1.77(-2.49%) |
May 10, 2019 | 70.68 | 71.20 | 70.37 | 70.82 | 1,120,176 | -0.12(-0.17%) |
May 09, 2019 | 69.69 | 71.17 | 69.29 | 70.94 | 1,549,323 | +0.98(+1.39%) |
May 08, 2019 | 69.15 | 70.57 | 69.15 | 69.97 | 1,818,362 | +0.86(+1.24%) |
May 07, 2019 | 69.67 | 70.39 | 68.95 | 69.11 | 871,772 | -0.79(-1.12%) |
May 06, 2019 | 68.14 | 70.27 | 68.14 | 69.90 | 1,916,028 | +2.38(+3.53%) |
May 03, 2019 | 70.88 | 70.88 | 66.57 | 67.51 | 1,969,439 | -4.31(-6.00%) |
May 02, 2019 | 72.83 | 73.30 | 71.40 | 71.83 | 1,194,543 | -1.37(-1.88%) |
May 01, 2019 | 74.41 | 74.43 | 73.06 | 73.20 | 693,481 | -0.61(-0.82%) |
Apr 30, 2019 | 73.22 | 73.98 | 72.93 | 73.81 | 493,886 | +0.77(+1.05%) |
Apr 29, 2019 | 73.35 | 73.38 | 72.61 | 73.04 | 702,847 | -0.17(-0.23%) |
Apr 26, 2019 | 72.43 | 73.22 | 71.81 | 73.21 | 468,332 | +0.78(+1.08%) |
Apr 25, 2019 | 73.02 | 73.36 | 72.06 | 72.43 | 439,847 | -0.75(-1.03%) |
Apr 24, 2019 | 73.19 | 73.70 | 73.13 | 73.19 | 416,668 | -0.36(-0.49%) |
Apr 23, 2019 | 72.83 | 73.68 | 72.83 | 73.55 | 514,060 | +0.72(+0.99%) |
Apr 22, 2019 | 72.32 | 72.98 | 72.32 | 72.83 | 261,925 | +0.35(+0.49%) |
Apr 18, 2019 | 71.81 | 72.64 | 71.29 | 72.47 | 696,920 | +0.90(+1.26%) |
Apr 17, 2019 | 72.86 | 72.89 | 71.49 | 71.57 | 595,247 | -1.32(-1.80%) |
Apr 16, 2019 | 72.93 | 73.33 | 72.66 | 72.89 | 612,089 | +0.00(+0.00%) |
Apr 15, 2019 | 72.11 | 72.93 | 72.09 | 72.89 | 708,501 | +0.74(+1.02%) |
Apr 12, 2019 | 71.88 | 72.28 | 71.68 | 72.15 | 492,016 | +0.42(+0.58%) |
Apr 11, 2019 | 71.11 | 71.99 | 70.87 | 71.73 | 470,462 | +0.86(+1.21%) |
Apr 10, 2019 | 70.63 | 71.06 | 70.62 | 70.87 | 586,017 | +0.26(+0.36%) |
Apr 09, 2019 | 71.28 | 71.60 | 70.60 | 70.62 | 433,437 | -0.88(-1.23%) |
Apr 08, 2019 | 70.77 | 71.54 | 70.56 | 71.49 | 567,986 | +0.54(+0.77%) |
Apr 05, 2019 | 70.11 | 71.26 | 70.11 | 70.95 | 442,050 | +0.84(+1.19%) |
Apr 04, 2019 | 70.22 | 70.59 | 69.90 | 70.11 | 770,758 | +0.03(+0.05%) |
Apr 03, 2019 | 70.88 | 70.95 | 69.91 | 70.08 | 827,137 | -0.81(-1.14%) |
Apr 02, 2019 | 71.60 | 71.60 | 70.62 | 70.89 | 528,420 | -0.62(-0.86%) |
Apr 01, 2019 | 71.90 | 72.13 | 70.96 | 71.51 | 615,478 | -0.09(-0.13%) |
Mar 29, 2019 | 71.79 | 71.99 | 71.49 | 71.60 | 763,388 | -0.05(-0.06%) |
Mar 28, 2019 | 71.62 | 71.92 | 70.94 | 71.64 | 1,123,934 | +0.22(+0.30%) |
Mar 27, 2019 | 71.66 | 71.87 | 71.08 | 71.43 | 689,021 | -0.37(-0.52%) |
Mar 26, 2019 | 72.23 | 72.43 | 71.30 | 71.80 | 730,656 | -0.06(-0.08%) |
Mar 25, 2019 | 70.67 | 72.16 | 70.46 | 71.86 | 978,948 | +1.01(+1.42%) |
Mar 22, 2019 | 70.86 | 71.38 | 70.15 | 70.85 | 809,992 | -0.12(-0.17%) |
Mar 21, 2019 | 68.50 | 71.26 | 68.50 | 70.97 | 1,284,030 | +2.51(+3.67%) |
Mar 20, 2019 | 67.96 | 68.88 | 67.96 | 68.46 | 945,170 | +0.49(+0.72%) |
Mar 19, 2019 | 67.73 | 68.49 | 67.56 | 67.96 | 776,847 | +0.24(+0.36%) |
Mar 18, 2019 | 66.87 | 68.02 | 66.85 | 67.72 | 894,335 | +0.36(+0.53%) |
Mar 15, 2019 | 66.95 | 67.75 | 66.76 | 67.36 | 1,329,512 | +0.37(+0.56%) |
Mar 14, 2019 | 66.83 | 67.78 | 66.69 | 66.99 | 956,187 | +0.23(+0.34%) |
Mar 13, 2019 | 66.41 | 67.04 | 66.41 | 66.76 | 632,509 | +0.56(+0.85%) |
Mar 12, 2019 | 66.28 | 66.58 | 65.94 | 66.20 | 527,250 | +0.03(+0.05%) |
Mar 11, 2019 | 65.17 | 66.21 | 64.59 | 66.16 | 746,597 | +0.93(+1.42%) |
Mar 08, 2019 | 65.07 | 65.35 | 64.53 | 65.24 | 521,048 | -0.06(-0.09%) |
Mar 07, 2019 | 65.44 | 65.96 | 65.23 | 65.29 | 1,153,592 | -0.27(-0.41%) |
Mar 06, 2019 | 65.94 | 66.10 | 65.37 | 65.56 | 634,468 | -0.33(-0.51%) |
Mar 05, 2019 | 65.73 | 66.20 | 65.34 | 65.90 | 681,471 | +0.07(+0.10%) |
Mar 04, 2019 | 67.41 | 67.41 | 65.16 | 65.83 | 674,414 | -1.38(-2.05%) |
Mar 01, 2019 | 66.92 | 67.49 | 66.64 | 67.21 | 678,737 | +0.54(+0.80%) |
Feb 28, 2019 | 65.17 | 66.85 | 64.82 | 66.68 | 1,251,147 | +1.52(+2.34%) |
Feb 27, 2019 | 65.31 | 65.31 | 64.79 | 65.15 | 1,253,930 | -0.31(-0.48%) |
Feb 26, 2019 | 65.77 | 65.88 | 65.25 | 65.46 | 894,954 | -0.06(-0.09%) |
Feb 25, 2019 | 66.74 | 66.74 | 65.36 | 65.52 | 824,901 | -0.71(-1.07%) |
Feb 22, 2019 | 66.09 | 66.80 | 65.69 | 66.23 | 621,437 | -0.89(-1.33%) |
Feb 21, 2019 | 67.25 | 67.46 | 66.43 | 67.12 | 459,967 | -0.10(-0.16%) |
Feb 20, 2019 | 67.39 | 67.83 | 66.90 | 67.23 | 772,414 | -0.31(-0.47%) |
Feb 19, 2019 | 67.07 | 67.98 | 66.83 | 67.54 | 542,874 | +0.20(+0.29%) |
Feb 15, 2019 | 67.41 | 67.79 | 67.18 | 67.34 | 694,323 | +0.20(+0.29%) |
Feb 14, 2019 | 67.43 | 68.33 | 67.05 | 67.15 | 627,218 | -0.62(-0.92%) |
Feb 13, 2019 | 67.57 | 67.79 | 67.02 | 67.77 | 769,311 | +0.56(+0.83%) |
Feb 12, 2019 | 65.97 | 67.45 | 65.97 | 67.21 | 744,976 | +1.26(+1.92%) |
Feb 11, 2019 | 65.03 | 66.20 | 65.03 | 65.95 | 1,708,838 | +1.78(+2.77%) |
Feb 08, 2019 | 63.01 | 64.23 | 62.79 | 64.17 | 800,977 | +0.93(+1.47%) |
Feb 07, 2019 | 62.49 | 63.39 | 61.96 | 63.24 | 968,672 | -0.31(-0.48%) |
Feb 06, 2019 | 63.08 | 63.58 | 62.13 | 63.55 | 861,616 | +0.47(+0.75%) |
Feb 05, 2019 | 63.14 | 63.61 | 62.16 | 63.08 | 979,802 | -0.12(-0.20%) |
Feb 04, 2019 | 63.72 | 64.35 | 62.47 | 63.20 | 1,172,011 | -0.28(-0.44%) |
Feb 01, 2019 | 65.18 | 66.78 | 62.92 | 63.48 | 6,121,015 | +2.74(+4.50%) |
Jan 31, 2019 | 60.08 | 61.00 | 59.91 | 60.75 | 1,427,466 | +0.43(+0.72%) |
Jan 30, 2019 | 60.81 | 61.16 | 60.20 | 60.31 | 1,748,965 | -0.22(-0.37%) |
Jan 29, 2019 | 60.67 | 60.73 | 60.12 | 60.54 | 659,836 | -0.11(-0.18%) |
Jan 28, 2019 | 59.96 | 60.85 | 59.65 | 60.65 | 927,511 | +0.26(+0.43%) |
Jan 25, 2019 | 60.59 | 60.93 | 59.88 | 60.39 | 1,165,711 | +0.16(+0.27%) |
Jan 24, 2019 | 64.10 | 64.10 | 59.70 | 60.22 | 1,978,428 | -4.88(-7.50%) |
Jan 23, 2019 | 66.35 | 66.51 | 65.09 | 65.10 | 678,210 | -0.82(-1.24%) |
Jan 22, 2019 | 66.74 | 67.07 | 65.07 | 65.92 | 944,572 | -0.87(-1.30%) |
Jan 18, 2019 | 66.54 | 67.26 | 66.24 | 66.79 | 2,305,141 | +0.64(+0.97%) |
Jan 17, 2019 | 65.09 | 66.32 | 64.98 | 66.15 | 1,094,508 | +1.00(+1.54%) |
Jan 16, 2019 | 65.47 | 65.94 | 65.01 | 65.15 | 884,991 | -0.20(-0.31%) |
Jan 15, 2019 | 65.27 | 65.41 | 64.66 | 65.35 | 843,089 | +0.33(+0.51%) |
Jan 14, 2019 | 64.55 | 65.14 | 64.29 | 65.02 | 770,533 | +0.26(+0.39%) |
Jan 11, 2019 | 64.52 | 64.95 | 63.88 | 64.76 | 717,090 | +0.45(+0.70%) |
Jan 10, 2019 | 62.50 | 64.38 | 61.35 | 64.31 | 1,451,251 | +1.68(+2.69%) |
Jan 09, 2019 | 62.09 | 62.99 | 61.95 | 62.63 | 1,020,187 | +0.93(+1.51%) |
Jan 08, 2019 | 61.59 | 62.41 | 61.15 | 61.70 | 933,142 | +0.11(+0.18%) |
Jan 07, 2019 | 60.52 | 61.80 | 60.52 | 61.59 | 725,934 | +0.74(+1.22%) |
Jan 04, 2019 | 59.95 | 61.03 | 59.83 | 60.85 | 1,114,064 | +1.32(+2.22%) |
Jan 03, 2019 | 58.56 | 59.97 | 58.27 | 59.53 | 862,776 | +0.67(+1.15%) |
Jan 02, 2019 | 57.87 | 59.62 | 57.13 | 58.85 | 974,390 | +0.52(+0.90%) |
Dec 31, 2018 | 57.52 | 58.80 | 57.26 | 58.33 | 706,852 | +0.82(+1.42%) |
Dec 28, 2018 | 57.49 | 58.41 | 57.13 | 57.51 | 591,488 | +0.01(+0.02%) |
Dec 27, 2018 | 57.34 | 57.50 | 55.60 | 57.50 | 802,013 | -0.31(-0.53%) |
Dec 26, 2018 | 55.16 | 57.87 | 55.16 | 57.81 | 904,080 | +2.59(+4.68%) |
Dec 24, 2018 | 56.60 | 56.60 | 54.90 | 55.22 | 720,910 | -1.64(-2.88%) |
Dec 21, 2018 | 58.53 | 59.48 | 56.82 | 56.86 | 4,550,995 | -1.87(-3.18%) |
Dec 20, 2018 | 58.72 | 59.27 | 57.60 | 58.72 | 1,220,766 | -0.19(-0.32%) |
Dec 19, 2018 | 59.61 | 60.64 | 58.68 | 58.91 | 906,813 | -0.05(-0.09%) |
Dec 18, 2018 | 58.93 | 60.05 | 58.71 | 58.97 | 879,811 | +0.22(+0.38%) |
Dec 17, 2018 | 59.85 | 60.07 | 58.45 | 58.74 | 1,067,850 | -1.26(-2.10%) |
Dec 14, 2018 | 60.21 | 60.46 | 59.42 | 60.01 | 621,437 | -0.62(-1.01%) |
Dec 13, 2018 | 60.74 | 61.30 | 60.45 | 60.62 | 1,187,013 | +0.11(+0.18%) |
Dec 12, 2018 | 60.62 | 60.96 | 60.49 | 60.51 | 708,545 | +0.58(+0.96%) |
Dec 11, 2018 | 60.63 | 61.14 | 59.72 | 59.93 | 1,108,855 | -0.32(-0.53%) |
Dec 10, 2018 | 59.99 | 60.55 | 58.87 | 60.26 | 1,094,669 | +0.43(+0.72%) |
Dec 07, 2018 | 60.44 | 61.35 | 59.69 | 59.82 | 696,309 | -0.76(-1.25%) |
Dec 06, 2018 | 60.71 | 60.75 | 58.46 | 60.58 | 908,972 | -0.50(-0.82%) |
Dec 04, 2018 | 62.43 | 62.43 | 60.81 | 61.09 | 1,138,818 | -1.09(-1.76%) |