Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 68.52 | 69.02 | 68.47 | 68.75 | 71,451 | +0.15(+0.22%) |
Dec 30, 2019 | 68.74 | 68.89 | 68.27 | 68.60 | 52,784 | -0.02(-0.03%) |
Dec 27, 2019 | 69.17 | 69.20 | 68.47 | 68.61 | 39,097 | -0.38(-0.55%) |
Dec 26, 2019 | 69.10 | 69.18 | 68.79 | 68.99 | 50,108 | -0.01(-0.01%) |
Dec 24, 2019 | 69.00 | 69.04 | 68.79 | 69.00 | 30,350 | +0.16(+0.23%) |
Dec 23, 2019 | 68.85 | 68.90 | 68.55 | 68.84 | 142,604 | +0.04(+0.05%) |
Dec 20, 2019 | 69.00 | 69.05 | 68.75 | 68.81 | 39,476 | +0.06(+0.09%) |
Dec 19, 2019 | 68.65 | 68.79 | 68.48 | 68.74 | 423,576 | +0.12(+0.17%) |
Dec 18, 2019 | 68.46 | 68.65 | 68.28 | 68.62 | 43,017 | +0.25(+0.37%) |
Dec 17, 2019 | 68.03 | 68.37 | 67.82 | 68.37 | 51,392 | +0.52(+0.77%) |
Dec 16, 2019 | 67.97 | 68.34 | 67.78 | 67.85 | 63,131 | +0.39(+0.57%) |
Dec 13, 2019 | 67.89 | 68.09 | 67.26 | 67.46 | 29,528 | -0.42(-0.61%) |
Dec 12, 2019 | 67.25 | 68.32 | 67.25 | 67.88 | 36,857 | +0.69(+1.03%) |
Dec 11, 2019 | 67.28 | 67.28 | 66.94 | 67.19 | 47,889 | +0.08(+0.11%) |
Dec 10, 2019 | 67.13 | 67.34 | 67.05 | 67.11 | 24,334 | -0.10(-0.15%) |
Dec 09, 2019 | 67.35 | 67.44 | 67.19 | 67.22 | 35,831 | -0.13(-0.20%) |
Dec 06, 2019 | 67.02 | 67.65 | 67.02 | 67.35 | 75,989 | +0.94(+1.41%) |
Dec 05, 2019 | 66.45 | 66.54 | 66.20 | 66.41 | 35,444 | +0.17(+0.25%) |
Dec 04, 2019 | 66.03 | 66.51 | 66.03 | 66.24 | 43,091 | +0.55(+0.83%) |
Dec 03, 2019 | 65.21 | 65.74 | 65.09 | 65.70 | 81,802 | -0.28(-0.43%) |
Dec 02, 2019 | 67.01 | 67.01 | 65.93 | 65.98 | 38,806 | -0.76(-1.13%) |
Nov 29, 2019 | 67.04 | 67.04 | 66.71 | 66.74 | 12,382 | -0.44(-0.66%) |
Nov 27, 2019 | 67.04 | 67.29 | 67.00 | 67.18 | 20,108 | +0.29(+0.44%) |
Nov 26, 2019 | 66.92 | 67.19 | 66.78 | 66.89 | 20,593 | -0.05(-0.07%) |
Nov 25, 2019 | 65.68 | 67.05 | 65.68 | 66.93 | 34,465 | +1.62(+2.47%) |
Nov 22, 2019 | 65.37 | 65.40 | 65.01 | 65.32 | 22,860 | +0.21(+0.32%) |
Nov 21, 2019 | 65.63 | 65.63 | 64.96 | 65.11 | 29,302 | -0.33(-0.51%) |
Nov 20, 2019 | 65.57 | 65.96 | 65.14 | 65.44 | 36,552 | -0.41(-0.62%) |
Nov 19, 2019 | 65.94 | 66.06 | 65.66 | 65.85 | 32,207 | +0.09(+0.14%) |
Nov 18, 2019 | 65.92 | 65.92 | 65.59 | 65.75 | 25,915 | -0.22(-0.33%) |
Nov 15, 2019 | 66.09 | 66.09 | 65.69 | 65.97 | 34,396 | +0.27(+0.42%) |
Nov 14, 2019 | 65.76 | 66.03 | 65.61 | 65.70 | 37,317 | -0.09(-0.14%) |
Nov 13, 2019 | 65.78 | 65.92 | 65.55 | 65.79 | 62,223 | -0.38(-0.57%) |
Nov 12, 2019 | 66.29 | 66.49 | 66.11 | 66.17 | 60,206 | +0.03(+0.05%) |
Nov 11, 2019 | 66.05 | 66.24 | 65.89 | 66.14 | 24,892 | -0.27(-0.41%) |
Nov 08, 2019 | 66.14 | 66.41 | 66.06 | 66.41 | 26,564 | +0.11(+0.17%) |
Nov 07, 2019 | 66.65 | 66.88 | 66.15 | 66.29 | 139,901 | +0.17(+0.26%) |
Nov 06, 2019 | 66.44 | 66.44 | 66.00 | 66.12 | 36,946 | -0.32(-0.48%) |
Nov 05, 2019 | 66.47 | 66.80 | 66.43 | 66.44 | 353,067 | +0.05(+0.07%) |
Nov 04, 2019 | 66.23 | 66.53 | 66.10 | 66.40 | 277,422 | +0.60(+0.90%) |
Nov 01, 2019 | 65.14 | 65.86 | 65.14 | 65.80 | 41,593 | +1.03(+1.59%) |
Oct 31, 2019 | 65.38 | 65.38 | 64.36 | 64.77 | 39,499 | -0.72(-1.10%) |
Oct 30, 2019 | 65.86 | 65.86 | 65.07 | 65.49 | 25,748 | -0.33(-0.50%) |
Oct 29, 2019 | 65.50 | 66.00 | 65.41 | 65.82 | 40,677 | +0.25(+0.37%) |
Oct 28, 2019 | 65.24 | 65.82 | 65.20 | 65.57 | 57,554 | +0.61(+0.95%) |
Oct 25, 2019 | 64.48 | 65.15 | 64.48 | 64.96 | 26,141 | +0.37(+0.57%) |
Oct 24, 2019 | 64.90 | 64.90 | 64.25 | 64.59 | 30,696 | -0.13(-0.20%) |
Oct 23, 2019 | 64.45 | 64.72 | 64.34 | 64.72 | 288,963 | +0.25(+0.38%) |
Oct 22, 2019 | 64.44 | 64.82 | 64.17 | 64.48 | 32,930 | +0.16(+0.25%) |
Oct 21, 2019 | 64.31 | 64.81 | 64.26 | 64.32 | 35,506 | +0.53(+0.83%) |
Oct 18, 2019 | 63.86 | 64.16 | 63.44 | 63.79 | 22,225 | -0.29(-0.46%) |
Oct 17, 2019 | 63.68 | 64.15 | 63.64 | 64.08 | 74,947 | +0.69(+1.09%) |
Oct 16, 2019 | 63.15 | 63.66 | 63.15 | 63.39 | 32,261 | +0.14(+0.22%) |
Oct 15, 2019 | 62.75 | 63.49 | 62.58 | 63.25 | 30,646 | +0.72(+1.15%) |
Oct 14, 2019 | 62.57 | 62.61 | 62.27 | 62.53 | 26,440 | -0.26(-0.41%) |
Oct 11, 2019 | 62.47 | 63.45 | 62.47 | 62.79 | 80,858 | +1.19(+1.93%) |
Oct 10, 2019 | 61.55 | 61.98 | 61.53 | 61.60 | 62,215 | +0.11(+0.18%) |
Oct 09, 2019 | 61.70 | 61.71 | 61.30 | 61.48 | 44,909 | +0.26(+0.42%) |
Oct 08, 2019 | 61.75 | 61.76 | 61.18 | 61.23 | 32,907 | -1.02(-1.64%) |
Oct 07, 2019 | 62.25 | 62.72 | 61.95 | 62.25 | 26,118 | -0.17(-0.27%) |
Oct 04, 2019 | 61.93 | 62.42 | 61.58 | 62.42 | 52,600 | +0.67(+1.09%) |
Oct 03, 2019 | 61.53 | 61.82 | 60.77 | 61.75 | 72,291 | +0.08(+0.14%) |
Oct 02, 2019 | 61.91 | 61.91 | 61.17 | 61.66 | 66,088 | -0.65(-1.05%) |
Oct 01, 2019 | 63.82 | 64.35 | 62.18 | 62.31 | 61,011 | -1.19(-1.87%) |
Sep 30, 2019 | 63.52 | 63.90 | 63.34 | 63.50 | 126,685 | +0.03(+0.04%) |
Sep 27, 2019 | 64.06 | 64.25 | 63.19 | 63.48 | 49,001 | -0.40(-0.62%) |
Sep 26, 2019 | 64.55 | 64.55 | 63.73 | 63.87 | 36,958 | -0.65(-1.01%) |
Sep 25, 2019 | 63.65 | 64.65 | 63.61 | 64.52 | 46,147 | +0.80(+1.26%) |
Sep 24, 2019 | 64.73 | 64.76 | 63.58 | 63.72 | 33,398 | -0.82(-1.27%) |
Sep 23, 2019 | 64.21 | 64.80 | 64.14 | 64.54 | 167,666 | +0.10(+0.16%) |
Sep 20, 2019 | 64.78 | 64.99 | 64.30 | 64.44 | 57,351 | -0.24(-0.37%) |
Sep 19, 2019 | 65.22 | 65.55 | 64.67 | 64.68 | 33,782 | -0.35(-0.53%) |
Sep 18, 2019 | 65.55 | 65.55 | 64.51 | 65.02 | 145,211 | -0.44(-0.67%) |
Sep 17, 2019 | 65.46 | 65.49 | 65.04 | 65.46 | 41,778 | -0.15(-0.22%) |
Sep 16, 2019 | 65.40 | 65.89 | 65.31 | 65.61 | 56,893 | +0.20(+0.30%) |
Sep 13, 2019 | 65.51 | 65.92 | 65.36 | 65.41 | 70,733 | +0.10(+0.16%) |
Sep 12, 2019 | 65.35 | 65.61 | 64.70 | 65.31 | 52,113 | +0.05(+0.07%) |
Sep 11, 2019 | 64.15 | 65.32 | 63.98 | 65.26 | 56,223 | +1.34(+2.09%) |
Sep 10, 2019 | 63.14 | 64.00 | 63.11 | 63.92 | 38,962 | +0.76(+1.21%) |
Sep 09, 2019 | 62.47 | 63.17 | 62.34 | 63.16 | 34,164 | +0.86(+1.38%) |
Sep 06, 2019 | 62.56 | 62.70 | 62.28 | 62.30 | 34,941 | -0.11(-0.18%) |
Sep 05, 2019 | 61.70 | 63.03 | 61.70 | 62.42 | 99,240 | +1.20(+1.95%) |
Sep 04, 2019 | 61.21 | 61.35 | 60.95 | 61.22 | 32,050 | +0.56(+0.93%) |
Sep 03, 2019 | 61.04 | 61.04 | 60.40 | 60.66 | 52,273 | -0.79(-1.29%) |
Aug 30, 2019 | 61.85 | 61.94 | 61.21 | 61.45 | 113,002 | -0.14(-0.23%) |
Aug 29, 2019 | 61.26 | 61.69 | 61.25 | 61.59 | 101,873 | +1.00(+1.65%) |
Aug 28, 2019 | 59.75 | 60.93 | 59.63 | 60.59 | 84,649 | +0.71(+1.18%) |
Aug 27, 2019 | 61.05 | 61.05 | 59.82 | 59.88 | 122,752 | -0.76(-1.26%) |
Aug 26, 2019 | 60.51 | 60.67 | 60.22 | 60.65 | 183,419 | +0.66(+1.10%) |
Aug 23, 2019 | 61.57 | 61.89 | 59.90 | 59.99 | 38,871 | -1.95(-3.15%) |
Aug 22, 2019 | 62.28 | 62.38 | 61.64 | 61.94 | 35,338 | -0.13(-0.21%) |
Aug 21, 2019 | 62.20 | 62.20 | 61.93 | 62.07 | 46,541 | +0.49(+0.80%) |
Aug 20, 2019 | 62.00 | 62.04 | 61.58 | 61.58 | 28,508 | -0.59(-0.95%) |
Aug 19, 2019 | 62.15 | 62.49 | 62.12 | 62.17 | 36,564 | +0.65(+1.06%) |
Aug 16, 2019 | 60.45 | 61.60 | 60.45 | 61.52 | 31,861 | +1.36(+2.25%) |
Aug 15, 2019 | 60.54 | 60.55 | 59.92 | 60.17 | 72,144 | -0.23(-0.37%) |
Aug 14, 2019 | 61.12 | 61.12 | 60.24 | 60.39 | 48,412 | -1.81(-2.91%) |
Aug 13, 2019 | 61.45 | 62.83 | 61.45 | 62.20 | 37,105 | +0.63(+1.02%) |
Aug 12, 2019 | 61.93 | 61.96 | 61.45 | 61.57 | 35,070 | -0.72(-1.15%) |
Aug 09, 2019 | 62.82 | 62.82 | 62.09 | 62.28 | 23,471 | -0.77(-1.22%) |
Aug 08, 2019 | 62.10 | 63.06 | 62.04 | 63.06 | 40,498 | +1.39(+2.26%) |
Aug 07, 2019 | 61.01 | 61.84 | 60.67 | 61.67 | 92,835 | +0.08(+0.13%) |
Aug 06, 2019 | 61.38 | 61.68 | 60.82 | 61.59 | 49,118 | +0.67(+1.10%) |
Aug 05, 2019 | 61.54 | 61.63 | 60.22 | 60.92 | 73,245 | -1.80(-2.87%) |
Aug 02, 2019 | 63.04 | 63.08 | 62.28 | 62.72 | 91,867 | -0.66(-1.04%) |
Aug 01, 2019 | 64.46 | 64.98 | 63.21 | 63.38 | 75,978 | -1.05(-1.64%) |
Jul 31, 2019 | 64.77 | 65.38 | 64.16 | 64.43 | 69,315 | -0.31(-0.48%) |
Jul 30, 2019 | 63.66 | 64.74 | 63.48 | 64.74 | 51,311 | +0.70(+1.09%) |
Jul 29, 2019 | 64.39 | 64.44 | 63.91 | 64.05 | 43,101 | -0.35(-0.54%) |
Jul 26, 2019 | 63.88 | 64.48 | 63.87 | 64.39 | 131,482 | +0.65(+1.02%) |
Jul 25, 2019 | 64.41 | 64.42 | 63.64 | 63.74 | 51,055 | -0.69(-1.07%) |
Jul 24, 2019 | 63.16 | 64.48 | 63.16 | 64.43 | 45,789 | +1.09(+1.72%) |
Jul 23, 2019 | 62.99 | 63.34 | 62.90 | 63.34 | 29,260 | +0.59(+0.95%) |
Jul 22, 2019 | 63.00 | 63.24 | 62.68 | 62.75 | 34,648 | -0.15(-0.24%) |
Jul 19, 2019 | 63.04 | 63.42 | 62.86 | 62.90 | 53,102 | -0.12(-0.19%) |
Jul 18, 2019 | 62.85 | 63.12 | 62.71 | 63.02 | 50,923 | +0.08(+0.12%) |
Jul 17, 2019 | 63.41 | 63.42 | 62.85 | 62.94 | 43,721 | -0.49(-0.77%) |
Jul 16, 2019 | 63.24 | 63.77 | 63.04 | 63.43 | 42,856 | +0.09(+0.15%) |
Jul 15, 2019 | 63.84 | 63.90 | 63.12 | 63.34 | 59,895 | -0.39(-0.61%) |
Jul 12, 2019 | 63.20 | 63.91 | 63.13 | 63.73 | 40,145 | +0.59(+0.93%) |
Jul 11, 2019 | 63.55 | 63.55 | 62.85 | 63.14 | 28,794 | -0.28(-0.45%) |
Jul 10, 2019 | 63.62 | 63.78 | 63.22 | 63.42 | 42,455 | +0.13(+0.21%) |
Jul 09, 2019 | 63.14 | 63.30 | 63.01 | 63.29 | 35,382 | -0.11(-0.18%) |
Jul 08, 2019 | 63.86 | 63.97 | 63.34 | 63.41 | 29,176 | -0.69(-1.07%) |
Jul 05, 2019 | 63.54 | 64.09 | 63.32 | 64.09 | 30,268 | +0.24(+0.38%) |
Jul 03, 2019 | 63.57 | 63.87 | 63.44 | 63.85 | 32,074 | +0.40(+0.64%) |
Jul 02, 2019 | 63.91 | 63.91 | 63.05 | 63.44 | 37,047 | -0.38(-0.59%) |
Jul 01, 2019 | 64.52 | 64.72 | 63.51 | 63.82 | 46,964 | +0.14(+0.22%) |
Jun 28, 2019 | 63.05 | 63.84 | 63.05 | 63.68 | 102,488 | +0.83(+1.32%) |
Jun 27, 2019 | 61.85 | 62.85 | 61.85 | 62.85 | 37,538 | +1.20(+1.94%) |
Jun 26, 2019 | 61.88 | 61.97 | 61.61 | 61.65 | 41,560 | +0.04(+0.06%) |
Jun 25, 2019 | 62.01 | 62.05 | 61.61 | 61.61 | 38,705 | -0.31(-0.50%) |
Jun 24, 2019 | 62.76 | 62.76 | 61.88 | 61.93 | 40,908 | -0.62(-0.99%) |
Jun 21, 2019 | 62.99 | 62.99 | 62.44 | 62.55 | 37,525 | -0.58(-0.92%) |
Jun 20, 2019 | 63.28 | 63.29 | 62.84 | 63.13 | 43,689 | +0.52(+0.82%) |
Jun 19, 2019 | 62.55 | 62.70 | 62.29 | 62.61 | 41,601 | +0.10(+0.17%) |
Jun 18, 2019 | 62.06 | 62.96 | 62.06 | 62.51 | 69,557 | +0.83(+1.35%) |
Jun 17, 2019 | 61.77 | 62.03 | 61.66 | 61.68 | 74,898 | -0.01(-0.02%) |
Jun 14, 2019 | 62.12 | 62.16 | 61.68 | 61.68 | 21,747 | -0.53(-0.84%) |
Jun 13, 2019 | 61.85 | 62.26 | 61.79 | 62.21 | 37,199 | +0.71(+1.15%) |
Jun 12, 2019 | 61.62 | 61.68 | 61.31 | 61.51 | 45,274 | -0.16(-0.26%) |
Jun 11, 2019 | 62.29 | 62.39 | 61.41 | 61.67 | 76,981 | -0.12(-0.20%) |
Jun 10, 2019 | 61.62 | 62.29 | 61.62 | 61.79 | 72,545 | +0.44(+0.72%) |
Jun 07, 2019 | 61.17 | 61.64 | 61.05 | 61.35 | 46,053 | +0.37(+0.60%) |
Jun 06, 2019 | 61.18 | 61.30 | 60.32 | 60.98 | 61,381 | -0.11(-0.18%) |
Jun 05, 2019 | 61.45 | 61.48 | 60.54 | 61.09 | 61,170 | -0.21(-0.34%) |
Jun 04, 2019 | 60.26 | 61.30 | 60.26 | 61.30 | 74,090 | +1.63(+2.74%) |
Jun 03, 2019 | 59.39 | 59.90 | 59.25 | 59.67 | 67,703 | +0.36(+0.60%) |
May 31, 2019 | 59.48 | 59.67 | 59.07 | 59.31 | 64,283 | -0.84(-1.40%) |
May 30, 2019 | 60.48 | 60.81 | 59.84 | 60.16 | 198,445 | -0.13(-0.22%) |
May 29, 2019 | 60.39 | 60.43 | 59.83 | 60.29 | 114,537 | -0.50(-0.82%) |
May 28, 2019 | 61.29 | 61.58 | 60.78 | 60.78 | 51,022 | -0.43(-0.70%) |
May 24, 2019 | 61.08 | 61.27 | 60.82 | 61.22 | 76,010 | +0.56(+0.93%) |
May 23, 2019 | 61.51 | 61.51 | 60.32 | 60.65 | 235,293 | -1.42(-2.28%) |
May 22, 2019 | 62.50 | 62.50 | 61.86 | 62.07 | 43,782 | -0.61(-0.97%) |
May 21, 2019 | 62.22 | 62.80 | 62.22 | 62.68 | 41,704 | +0.80(+1.29%) |
May 20, 2019 | 61.91 | 62.27 | 61.79 | 61.88 | 55,877 | -0.49(-0.78%) |
May 17, 2019 | 62.88 | 63.35 | 62.28 | 62.37 | 49,358 | -0.98(-1.55%) |
May 16, 2019 | 63.21 | 63.79 | 63.20 | 63.35 | 43,462 | +0.24(+0.39%) |
May 15, 2019 | 62.59 | 63.22 | 62.34 | 63.11 | 56,618 | +0.08(+0.13%) |
May 14, 2019 | 62.46 | 63.24 | 62.37 | 63.03 | 59,322 | +0.68(+1.08%) |
May 13, 2019 | 63.20 | 63.24 | 62.17 | 62.35 | 125,895 | -1.91(-2.98%) |
May 10, 2019 | 63.94 | 64.37 | 63.13 | 64.26 | 151,914 | +0.07(+0.12%) |
May 09, 2019 | 63.78 | 64.32 | 63.23 | 64.19 | 44,523 | -0.05(-0.07%) |
May 08, 2019 | 64.63 | 64.90 | 64.22 | 64.24 | 81,999 | -0.50(-0.77%) |
May 07, 2019 | 65.49 | 65.70 | 64.27 | 64.73 | 59,170 | -1.18(-1.79%) |
May 06, 2019 | 64.82 | 66.08 | 64.82 | 65.92 | 65,795 | -0.05(-0.07%) |
May 03, 2019 | 64.93 | 65.96 | 64.92 | 65.96 | 129,206 | +1.43(+2.21%) |
May 02, 2019 | 64.22 | 64.91 | 63.93 | 64.54 | 39,364 | +0.19(+0.29%) |
May 01, 2019 | 65.07 | 65.15 | 64.35 | 64.35 | 49,520 | -0.57(-0.88%) |
Apr 30, 2019 | 65.11 | 65.12 | 64.49 | 64.92 | 76,652 | -0.21(-0.32%) |
Apr 29, 2019 | 64.92 | 65.35 | 64.92 | 65.13 | 36,294 | +0.34(+0.52%) |
Apr 26, 2019 | 64.28 | 64.84 | 64.13 | 64.79 | 54,156 | +0.59(+0.92%) |
Apr 25, 2019 | 64.65 | 64.65 | 63.79 | 64.20 | 60,372 | -0.68(-1.06%) |
Apr 24, 2019 | 64.71 | 65.09 | 64.65 | 64.88 | 42,400 | +0.16(+0.25%) |
Apr 23, 2019 | 63.88 | 64.89 | 63.83 | 64.72 | 49,046 | +0.92(+1.44%) |
Apr 22, 2019 | 63.95 | 64.07 | 63.49 | 63.80 | 43,250 | -0.33(-0.51%) |
Apr 18, 2019 | 64.32 | 64.37 | 63.80 | 64.13 | 40,617 | -0.11(-0.18%) |
Apr 17, 2019 | 64.89 | 64.89 | 64.00 | 64.25 | 34,442 | -0.40(-0.62%) |
Apr 16, 2019 | 64.59 | 64.70 | 64.36 | 64.65 | 59,455 | +0.30(+0.47%) |
Apr 15, 2019 | 64.66 | 64.80 | 64.15 | 64.35 | 38,686 | -0.25(-0.39%) |
Apr 12, 2019 | 64.75 | 64.77 | 64.39 | 64.60 | 31,342 | +0.28(+0.44%) |
Apr 11, 2019 | 64.49 | 64.57 | 64.24 | 64.32 | 27,839 | -0.08(-0.13%) |
Apr 10, 2019 | 63.62 | 64.47 | 63.62 | 64.41 | 31,172 | +0.94(+1.48%) |
Apr 09, 2019 | 64.02 | 64.16 | 63.43 | 63.47 | 50,339 | -0.79(-1.23%) |
Apr 08, 2019 | 64.16 | 64.29 | 63.97 | 64.26 | 30,567 | -0.08(-0.12%) |
Apr 05, 2019 | 63.94 | 64.40 | 63.94 | 64.33 | 51,490 | +0.57(+0.90%) |
Apr 04, 2019 | 63.29 | 63.79 | 63.29 | 63.76 | 78,816 | +0.45(+0.71%) |
Apr 03, 2019 | 63.50 | 63.72 | 63.12 | 63.31 | 48,282 | +0.24(+0.39%) |
Apr 02, 2019 | 63.36 | 63.36 | 62.72 | 63.06 | 41,974 | -0.30(-0.48%) |
Apr 01, 2019 | 63.03 | 63.39 | 62.90 | 63.37 | 164,977 | +0.83(+1.33%) |
Mar 29, 2019 | 62.95 | 63.03 | 62.24 | 62.54 | 40,617 | -0.01(-0.01%) |
Mar 28, 2019 | 62.08 | 62.56 | 61.79 | 62.55 | 75,271 | +0.65(+1.05%) |
Mar 27, 2019 | 61.90 | 62.10 | 61.18 | 61.90 | 48,681 | -0.08(-0.12%) |
Mar 26, 2019 | 61.81 | 62.39 | 61.63 | 61.98 | 52,256 | +0.57(+0.93%) |
Mar 25, 2019 | 61.04 | 61.68 | 60.62 | 61.40 | 69,689 | +0.31(+0.51%) |
Mar 22, 2019 | 62.96 | 63.08 | 61.09 | 61.09 | 71,532 | -2.28(-3.60%) |
Mar 21, 2019 | 62.35 | 63.75 | 62.35 | 63.37 | 49,111 | +0.72(+1.15%) |
Mar 20, 2019 | 63.05 | 63.49 | 62.26 | 62.65 | 41,606 | -0.42(-0.67%) |
Mar 19, 2019 | 63.81 | 63.81 | 62.98 | 63.07 | 33,703 | -0.47(-0.74%) |
Mar 18, 2019 | 63.14 | 63.69 | 63.02 | 63.54 | 55,067 | +0.51(+0.82%) |
Mar 15, 2019 | 63.06 | 63.49 | 62.93 | 63.03 | 29,933 | +0.03(+0.04%) |
Mar 14, 2019 | 63.30 | 63.34 | 62.96 | 63.00 | 45,634 | -0.30(-0.47%) |
Mar 13, 2019 | 63.27 | 63.61 | 63.24 | 63.30 | 104,404 | +0.27(+0.43%) |
Mar 12, 2019 | 63.11 | 63.31 | 62.90 | 63.03 | 76,284 | -0.08(-0.13%) |
Mar 11, 2019 | 62.30 | 63.14 | 62.25 | 63.11 | 30,276 | +0.98(+1.58%) |
Mar 08, 2019 | 61.90 | 62.19 | 61.81 | 62.13 | 54,415 | -0.08(-0.14%) |
Mar 07, 2019 | 62.86 | 62.86 | 62.12 | 62.21 | 63,967 | -0.69(-1.10%) |
Mar 06, 2019 | 64.14 | 64.14 | 62.87 | 62.91 | 70,402 | -1.26(-1.97%) |
Mar 05, 2019 | 64.47 | 64.50 | 64.10 | 64.17 | 33,810 | -0.23(-0.36%) |
Mar 04, 2019 | 65.16 | 65.19 | 64.05 | 64.40 | 125,916 | -0.65(-0.99%) |
Mar 01, 2019 | 65.14 | 65.21 | 64.52 | 65.05 | 128,073 | +0.33(+0.51%) |
Feb 28, 2019 | 64.89 | 64.93 | 64.54 | 64.72 | 30,721 | -0.21(-0.32%) |
Feb 27, 2019 | 64.67 | 64.95 | 64.42 | 64.93 | 49,170 | +0.08(+0.13%) |
Feb 26, 2019 | 65.31 | 65.44 | 64.84 | 64.84 | 41,261 | -0.63(-0.96%) |
Feb 25, 2019 | 65.94 | 66.09 | 65.43 | 65.47 | 37,990 | -0.15(-0.23%) |
Feb 22, 2019 | 65.38 | 65.62 | 65.26 | 65.62 | 37,630 | +0.32(+0.49%) |
Feb 21, 2019 | 65.50 | 65.58 | 65.01 | 65.30 | 58,227 | -0.32(-0.48%) |
Feb 20, 2019 | 65.21 | 65.69 | 65.10 | 65.62 | 80,778 | +0.43(+0.66%) |
Feb 19, 2019 | 64.60 | 65.36 | 64.55 | 65.19 | 101,988 | +0.37(+0.58%) |
Feb 15, 2019 | 64.20 | 64.82 | 64.06 | 64.81 | 76,972 | +0.95(+1.49%) |
Feb 14, 2019 | 63.49 | 64.16 | 63.35 | 63.86 | 159,539 | +0.14(+0.22%) |
Feb 13, 2019 | 63.59 | 63.82 | 63.39 | 63.72 | 64,347 | +0.23(+0.37%) |
Feb 12, 2019 | 63.06 | 63.49 | 63.06 | 63.49 | 256,084 | +0.81(+1.30%) |
Feb 11, 2019 | 62.26 | 62.67 | 62.02 | 62.67 | 68,890 | +0.55(+0.89%) |
Feb 08, 2019 | 61.87 | 62.21 | 61.61 | 62.12 | 45,862 | -0.01(-0.01%) |
Feb 07, 2019 | 62.44 | 62.58 | 61.74 | 62.13 | 69,940 | -0.62(-0.98%) |
Feb 06, 2019 | 62.79 | 62.88 | 62.50 | 62.75 | 87,310 | -0.08(-0.13%) |
Feb 05, 2019 | 62.77 | 62.96 | 62.43 | 62.83 | 109,780 | +0.14(+0.22%) |
Feb 04, 2019 | 62.04 | 62.70 | 61.76 | 62.69 | 133,032 | +0.72(+1.17%) |
Feb 01, 2019 | 62.09 | 62.19 | 61.68 | 61.97 | 272,503 | -0.05(-0.08%) |
Jan 31, 2019 | 61.46 | 62.06 | 61.35 | 62.02 | 181,089 | +0.50(+0.81%) |
Jan 30, 2019 | 61.16 | 61.71 | 60.69 | 61.52 | 52,064 | +0.63(+1.03%) |
Jan 29, 2019 | 60.95 | 61.05 | 60.74 | 60.89 | 81,296 | -0.03(-0.05%) |
Jan 28, 2019 | 60.72 | 61.08 | 60.42 | 60.92 | 67,915 | -0.38(-0.63%) |
Jan 25, 2019 | 61.05 | 61.43 | 60.89 | 61.31 | 56,125 | +0.71(+1.17%) |
Jan 24, 2019 | 60.20 | 60.72 | 60.20 | 60.60 | 59,145 | +0.35(+0.58%) |
Jan 23, 2019 | 60.57 | 60.92 | 59.88 | 60.25 | 106,341 | -0.12(-0.20%) |
Jan 22, 2019 | 61.01 | 61.11 | 60.11 | 60.37 | 146,684 | -1.06(-1.72%) |
Jan 18, 2019 | 61.08 | 61.64 | 60.91 | 61.43 | 107,975 | +0.63(+1.03%) |
Jan 17, 2019 | 59.94 | 60.94 | 59.94 | 60.80 | 218,851 | +0.57(+0.95%) |
Jan 16, 2019 | 59.81 | 60.39 | 59.72 | 60.23 | 66,189 | +0.47(+0.78%) |
Jan 15, 2019 | 59.44 | 59.77 | 59.20 | 59.76 | 81,994 | +0.43(+0.73%) |
Jan 14, 2019 | 59.52 | 59.80 | 59.29 | 59.33 | 146,136 | -0.53(-0.89%) |
Jan 11, 2019 | 59.53 | 59.95 | 59.38 | 59.87 | 58,049 | +0.16(+0.27%) |
Jan 10, 2019 | 59.13 | 59.75 | 58.86 | 59.71 | 401,354 | +0.20(+0.33%) |
Jan 09, 2019 | 59.16 | 59.72 | 59.02 | 59.51 | 79,515 | +0.58(+0.98%) |
Jan 08, 2019 | 58.53 | 58.93 | 58.08 | 58.93 | 107,339 | +0.90(+1.55%) |
Jan 07, 2019 | 57.20 | 58.40 | 57.10 | 58.03 | 101,457 | +0.81(+1.42%) |
Jan 04, 2019 | 55.98 | 57.39 | 55.96 | 57.22 | 97,712 | +1.96(+3.56%) |
Jan 03, 2019 | 56.04 | 56.24 | 55.07 | 55.25 | 140,665 | -1.05(-1.86%) |