Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 96.28 | 100.93 | 94.91 | 98.10 | 2,879,474 | -4.71(-4.58%) |
Feb 27, 2020 | 109.03 | 109.19 | 102.77 | 102.81 | 1,668,412 | -4.95(-4.59%) |
Feb 26, 2020 | 107.13 | 109.17 | 106.93 | 107.76 | 778,914 | +0.16(+0.14%) |
Feb 25, 2020 | 108.83 | 110.22 | 107.50 | 107.60 | 1,122,761 | -2.13(-1.94%) |
Feb 24, 2020 | 111.93 | 111.93 | 108.88 | 109.73 | 1,251,949 | +0.97(+0.89%) |
Feb 21, 2020 | 108.48 | 108.95 | 107.25 | 108.76 | 696,473 | +2.76(+2.60%) |
Feb 20, 2020 | 107.11 | 107.36 | 104.72 | 106.01 | 662,405 | -1.04(-0.97%) |
Feb 19, 2020 | 107.23 | 107.31 | 106.08 | 107.05 | 566,140 | +0.30(+0.28%) |
Feb 18, 2020 | 106.21 | 106.77 | 105.61 | 106.75 | 654,624 | +1.25(+1.18%) |
Feb 14, 2020 | 104.49 | 105.92 | 104.27 | 105.50 | 484,441 | +0.90(+0.86%) |
Feb 13, 2020 | 104.36 | 105.18 | 103.68 | 104.59 | 525,709 | +0.62(+0.60%) |
Feb 12, 2020 | 104.25 | 104.88 | 103.82 | 103.97 | 531,407 | -0.64(-0.61%) |
Feb 11, 2020 | 103.78 | 104.66 | 103.39 | 104.61 | 462,608 | +0.77(+0.74%) |
Feb 10, 2020 | 103.45 | 104.19 | 103.12 | 103.84 | 445,310 | +0.77(+0.74%) |
Feb 07, 2020 | 104.35 | 104.60 | 102.89 | 103.08 | 430,858 | -1.10(-1.06%) |
Feb 06, 2020 | 102.58 | 104.32 | 102.10 | 104.18 | 483,760 | +2.08(+2.04%) |
Feb 05, 2020 | 102.09 | 102.34 | 101.03 | 102.10 | 538,806 | -0.27(-0.26%) |
Feb 04, 2020 | 102.38 | 102.76 | 100.58 | 102.37 | 783,733 | -0.73(-0.71%) |
Feb 03, 2020 | 103.31 | 103.79 | 102.39 | 103.10 | 1,026,639 | -0.61(-0.59%) |
Jan 31, 2020 | 103.31 | 104.49 | 102.96 | 103.71 | 1,182,449 | +0.42(+0.41%) |
Jan 30, 2020 | 102.96 | 103.39 | 102.12 | 103.29 | 1,120,753 | +0.95(+0.93%) |
Jan 29, 2020 | 100.61 | 102.47 | 100.39 | 102.34 | 661,519 | +1.42(+1.41%) |
Jan 28, 2020 | 99.99 | 101.29 | 99.48 | 100.92 | 784,474 | +0.53(+0.53%) |
Jan 27, 2020 | 101.31 | 102.34 | 99.93 | 100.39 | 782,975 | -0.28(-0.28%) |
Jan 24, 2020 | 99.20 | 100.81 | 99.00 | 100.67 | 449,815 | +1.46(+1.47%) |
Jan 23, 2020 | 98.35 | 99.57 | 97.92 | 99.21 | 557,102 | +0.57(+0.58%) |
Jan 22, 2020 | 99.50 | 99.50 | 98.41 | 98.63 | 523,352 | -0.57(-0.58%) |
Jan 21, 2020 | 95.99 | 99.21 | 95.95 | 99.21 | 826,127 | +2.81(+2.92%) |
Jan 17, 2020 | 97.09 | 97.10 | 95.68 | 96.40 | 764,192 | +0.23(+0.24%) |
Jan 16, 2020 | 95.51 | 96.17 | 94.83 | 96.17 | 632,139 | +0.21(+0.22%) |
Jan 15, 2020 | 94.46 | 95.99 | 93.93 | 95.96 | 642,907 | +2.42(+2.59%) |
Jan 14, 2020 | 92.43 | 93.70 | 91.99 | 93.54 | 549,137 | +1.04(+1.12%) |
Jan 13, 2020 | 93.09 | 93.40 | 92.46 | 92.50 | 340,988 | -0.96(-1.03%) |
Jan 10, 2020 | 92.40 | 93.74 | 92.28 | 93.46 | 457,595 | +1.46(+1.59%) |
Jan 09, 2020 | 91.26 | 92.39 | 90.95 | 92.00 | 567,223 | -0.02(-0.02%) |
Jan 08, 2020 | 94.85 | 95.06 | 91.85 | 92.02 | 656,043 | -2.97(-3.12%) |
Jan 07, 2020 | 94.55 | 95.27 | 94.20 | 94.98 | 475,873 | +0.18(+0.19%) |
Jan 06, 2020 | 95.67 | 96.04 | 94.47 | 94.80 | 569,060 | +0.59(+0.63%) |
Jan 03, 2020 | 96.41 | 96.62 | 93.80 | 94.21 | 841,225 | -0.20(-0.21%) |
Jan 02, 2020 | 94.91 | 95.12 | 93.77 | 94.41 | 461,522 | +0.14(+0.15%) |
Dec 31, 2019 | 94.77 | 94.97 | 93.75 | 94.27 | 380,123 | +0.00(+0.00%) |
Dec 30, 2019 | 93.03 | 94.34 | 92.84 | 94.27 | 527,877 | +1.28(+1.37%) |
Dec 27, 2019 | 94.09 | 94.18 | 92.80 | 92.99 | 376,069 | -0.91(-0.97%) |
Dec 26, 2019 | 93.52 | 94.79 | 92.94 | 93.91 | 569,093 | +1.41(+1.52%) |
Dec 24, 2019 | 91.26 | 92.77 | 91.17 | 92.50 | 396,998 | +1.60(+1.76%) |
Dec 23, 2019 | 88.33 | 90.90 | 87.96 | 90.90 | 709,210 | +2.89(+3.29%) |
Dec 20, 2019 | 89.13 | 89.61 | 88.01 | 88.01 | 691,871 | -1.07(-1.20%) |
Dec 19, 2019 | 88.86 | 89.48 | 88.49 | 89.08 | 582,693 | +0.32(+0.36%) |
Dec 18, 2019 | 88.47 | 89.50 | 88.39 | 88.76 | 446,499 | +0.37(+0.42%) |
Dec 17, 2019 | 89.53 | 89.53 | 88.25 | 88.39 | 564,647 | -0.94(-1.05%) |
Dec 16, 2019 | 90.35 | 90.36 | 89.12 | 89.33 | 416,648 | -0.57(-0.63%) |
Dec 13, 2019 | 88.78 | 90.19 | 88.63 | 89.89 | 645,739 | +0.81(+0.91%) |
Dec 12, 2019 | 90.43 | 90.89 | 88.77 | 89.08 | 664,240 | -0.84(-0.93%) |
Dec 11, 2019 | 90.17 | 90.27 | 89.14 | 89.92 | 540,136 | -0.21(-0.23%) |
Dec 10, 2019 | 89.13 | 90.16 | 88.69 | 90.13 | 521,069 | +1.53(+1.73%) |
Dec 09, 2019 | 89.04 | 89.76 | 88.58 | 88.59 | 525,219 | +0.02(+0.02%) |
Dec 06, 2019 | 88.29 | 89.74 | 87.85 | 88.58 | 660,422 | -0.92(-1.03%) |
Dec 05, 2019 | 88.93 | 90.43 | 88.93 | 89.50 | 883,507 | +0.55(+0.62%) |
Dec 04, 2019 | 90.38 | 90.70 | 88.66 | 88.95 | 631,473 | -0.83(-0.93%) |
Dec 03, 2019 | 90.34 | 91.81 | 89.20 | 89.78 | 1,067,323 | +0.09(+0.10%) |
Dec 02, 2019 | 89.17 | 90.14 | 88.81 | 89.69 | 603,922 | +0.49(+0.55%) |
Nov 29, 2019 | 88.73 | 89.58 | 88.73 | 89.20 | 270,596 | +0.60(+0.68%) |
Nov 27, 2019 | 88.11 | 88.98 | 87.94 | 88.60 | 403,745 | -0.05(-0.06%) |
Nov 26, 2019 | 88.00 | 88.78 | 87.52 | 88.66 | 529,850 | +0.73(+0.83%) |
Nov 25, 2019 | 87.47 | 88.93 | 87.31 | 87.93 | 444,005 | -0.02(-0.02%) |
Nov 22, 2019 | 88.66 | 88.67 | 87.54 | 87.95 | 350,949 | -0.52(-0.58%) |
Nov 21, 2019 | 89.08 | 89.58 | 88.26 | 88.47 | 422,528 | -0.82(-0.91%) |
Nov 20, 2019 | 89.36 | 89.96 | 88.49 | 89.28 | 523,049 | -0.21(-0.23%) |
Nov 19, 2019 | 89.71 | 90.73 | 89.41 | 89.49 | 724,775 | -0.34(-0.38%) |
Nov 18, 2019 | 89.71 | 90.36 | 89.41 | 89.84 | 512,159 | -0.02(-0.02%) |
Nov 15, 2019 | 89.49 | 90.21 | 89.36 | 89.85 | 663,650 | +0.13(+0.14%) |
Nov 14, 2019 | 89.68 | 90.38 | 89.34 | 89.73 | 487,877 | +0.67(+0.75%) |
Nov 13, 2019 | 89.50 | 90.01 | 88.79 | 89.06 | 755,743 | +0.23(+0.26%) |
Nov 12, 2019 | 88.68 | 91.36 | 87.95 | 88.83 | 1,132,095 | +1.96(+2.26%) |
Nov 11, 2019 | 86.62 | 87.21 | 86.62 | 86.87 | 500,009 | +0.13(+0.15%) |
Nov 08, 2019 | 86.45 | 87.50 | 86.45 | 86.74 | 647,227 | -0.53(-0.60%) |
Nov 07, 2019 | 87.39 | 87.45 | 86.49 | 87.27 | 895,965 | -0.70(-0.79%) |
Nov 06, 2019 | 87.14 | 88.20 | 86.55 | 87.97 | 593,450 | +1.15(+1.33%) |
Nov 05, 2019 | 86.42 | 87.13 | 85.81 | 86.82 | 675,946 | -0.92(-1.04%) |
Nov 04, 2019 | 87.16 | 88.05 | 87.08 | 87.73 | 554,435 | +0.23(+0.26%) |
Nov 01, 2019 | 87.71 | 88.12 | 86.28 | 87.50 | 425,018 | -0.47(-0.54%) |
Oct 31, 2019 | 86.82 | 88.67 | 86.52 | 87.98 | 807,500 | +1.97(+2.29%) |
Oct 30, 2019 | 86.15 | 86.15 | 84.24 | 86.01 | 575,076 | -0.01(-0.01%) |
Oct 29, 2019 | 84.64 | 86.60 | 84.26 | 86.02 | 395,339 | +0.73(+0.85%) |
Oct 28, 2019 | 86.08 | 86.08 | 84.97 | 85.29 | 361,430 | -1.59(-1.83%) |
Oct 25, 2019 | 87.78 | 87.97 | 85.90 | 86.88 | 522,235 | +0.25(+0.29%) |
Oct 24, 2019 | 86.11 | 87.06 | 85.95 | 86.62 | 742,942 | +0.79(+0.92%) |
Oct 23, 2019 | 85.30 | 86.39 | 85.23 | 85.84 | 724,543 | +1.06(+1.25%) |
Oct 22, 2019 | 83.40 | 84.91 | 83.28 | 84.77 | 662,836 | +1.37(+1.64%) |
Oct 21, 2019 | 85.05 | 85.24 | 83.20 | 83.40 | 396,023 | -1.23(-1.46%) |
Oct 18, 2019 | 84.42 | 85.03 | 83.57 | 84.64 | 421,932 | +0.27(+0.32%) |
Oct 17, 2019 | 82.81 | 85.06 | 82.80 | 84.37 | 468,460 | +1.19(+1.43%) |
Oct 16, 2019 | 83.38 | 83.57 | 82.23 | 83.18 | 540,958 | +0.42(+0.50%) |
Oct 15, 2019 | 83.72 | 84.73 | 82.65 | 82.76 | 793,438 | -1.37(-1.63%) |
Oct 14, 2019 | 83.87 | 85.10 | 83.73 | 84.13 | 384,353 | +0.14(+0.16%) |
Oct 11, 2019 | 86.71 | 86.74 | 83.90 | 83.99 | 751,498 | -3.12(-3.58%) |
Oct 10, 2019 | 86.67 | 87.70 | 85.52 | 87.11 | 627,656 | +0.44(+0.51%) |
Oct 09, 2019 | 86.74 | 87.24 | 86.11 | 86.67 | 480,415 | -0.30(-0.34%) |
Oct 08, 2019 | 86.00 | 86.99 | 85.10 | 86.97 | 540,528 | +1.89(+2.22%) |
Oct 07, 2019 | 85.04 | 85.82 | 84.72 | 85.08 | 316,118 | -0.60(-0.70%) |
Oct 04, 2019 | 83.92 | 85.75 | 83.85 | 85.68 | 566,103 | +1.54(+1.83%) |
Oct 03, 2019 | 83.94 | 85.47 | 83.47 | 84.14 | 502,229 | +0.28(+0.34%) |
Oct 02, 2019 | 83.69 | 84.10 | 82.75 | 83.86 | 592,728 | +1.25(+1.52%) |
Oct 01, 2019 | 81.97 | 83.69 | 81.73 | 82.61 | 627,691 | -0.10(-0.12%) |
Sep 30, 2019 | 83.38 | 84.20 | 82.15 | 82.71 | 590,298 | -1.33(-1.59%) |
Sep 27, 2019 | 83.82 | 85.02 | 83.64 | 84.04 | 545,051 | -1.09(-1.28%) |
Sep 26, 2019 | 86.20 | 86.41 | 84.60 | 85.13 | 510,208 | -0.72(-0.83%) |
Sep 25, 2019 | 87.16 | 87.93 | 85.51 | 85.84 | 634,588 | -1.90(-2.16%) |
Sep 24, 2019 | 86.46 | 87.87 | 85.99 | 87.74 | 734,670 | +1.11(+1.28%) |
Sep 23, 2019 | 86.31 | 87.12 | 85.96 | 86.63 | 560,481 | +0.60(+0.70%) |
Sep 20, 2019 | 84.64 | 86.21 | 83.93 | 86.03 | 804,515 | +1.44(+1.71%) |
Sep 19, 2019 | 84.39 | 85.24 | 84.14 | 84.59 | 598,545 | +0.70(+0.83%) |
Sep 18, 2019 | 84.58 | 84.84 | 82.25 | 83.89 | 741,588 | -0.53(-0.62%) |
Sep 17, 2019 | 82.97 | 84.90 | 82.79 | 84.42 | 720,402 | +1.96(+2.38%) |
Sep 16, 2019 | 82.90 | 83.98 | 82.02 | 82.46 | 761,642 | +0.83(+1.01%) |
Sep 13, 2019 | 83.19 | 84.36 | 81.16 | 81.63 | 1,378,665 | -1.71(-2.06%) |
Sep 12, 2019 | 87.01 | 87.28 | 83.27 | 83.35 | 1,124,856 | -1.42(-1.67%) |
Sep 11, 2019 | 85.49 | 86.64 | 84.64 | 84.76 | 818,253 | -0.07(-0.09%) |
Sep 10, 2019 | 84.09 | 85.48 | 83.68 | 84.84 | 775,463 | +0.23(+0.27%) |
Sep 09, 2019 | 86.83 | 87.12 | 84.03 | 84.61 | 858,637 | -2.43(-2.79%) |
Sep 06, 2019 | 88.48 | 89.08 | 86.33 | 87.04 | 740,300 | -1.54(-1.74%) |
Sep 05, 2019 | 89.69 | 89.99 | 88.05 | 88.58 | 792,195 | -2.43(-2.67%) |
Sep 04, 2019 | 89.41 | 91.24 | 88.88 | 91.01 | 699,822 | +1.91(+2.15%) |
Sep 03, 2019 | 89.06 | 90.03 | 88.54 | 89.10 | 956,525 | +1.05(+1.19%) |
Aug 30, 2019 | 87.46 | 88.16 | 86.63 | 88.06 | 672,980 | +0.33(+0.38%) |
Aug 29, 2019 | 88.53 | 88.80 | 86.99 | 87.72 | 656,077 | -0.70(-0.80%) |
Aug 28, 2019 | 89.25 | 89.25 | 87.12 | 88.43 | 631,725 | -0.24(-0.27%) |
Aug 27, 2019 | 87.51 | 89.39 | 87.19 | 88.67 | 764,939 | +1.57(+1.80%) |
Aug 26, 2019 | 87.46 | 87.79 | 86.33 | 87.10 | 670,499 | +0.07(+0.08%) |
Aug 23, 2019 | 85.68 | 87.46 | 85.46 | 87.03 | 744,848 | +2.09(+2.46%) |
Aug 22, 2019 | 85.57 | 86.18 | 84.58 | 84.94 | 369,612 | -0.61(-0.72%) |
Aug 21, 2019 | 85.04 | 85.87 | 84.95 | 85.55 | 493,212 | +0.43(+0.51%) |
Aug 20, 2019 | 83.93 | 85.37 | 83.65 | 85.12 | 645,950 | +1.65(+1.98%) |
Aug 19, 2019 | 82.45 | 84.67 | 82.05 | 83.47 | 686,268 | -0.19(-0.23%) |
Aug 16, 2019 | 82.95 | 83.88 | 82.10 | 83.66 | 978,528 | +0.46(+0.55%) |
Aug 15, 2019 | 83.07 | 84.11 | 83.00 | 83.20 | 1,005,222 | -0.21(-0.25%) |
Aug 14, 2019 | 85.30 | 85.40 | 83.38 | 83.40 | 773,850 | -0.71(-0.85%) |
Aug 13, 2019 | 86.20 | 86.83 | 81.50 | 84.12 | 946,900 | -0.78(-0.91%) |
Aug 12, 2019 | 84.54 | 87.00 | 84.54 | 84.89 | 657,861 | +0.37(+0.44%) |
Aug 09, 2019 | 85.43 | 86.03 | 84.49 | 84.52 | 649,024 | -0.95(-1.11%) |
Aug 08, 2019 | 82.73 | 85.87 | 81.26 | 85.47 | 1,064,434 | +2.27(+2.73%) |
Aug 07, 2019 | 83.05 | 84.84 | 82.87 | 83.20 | 923,024 | +1.77(+2.17%) |
Aug 06, 2019 | 81.67 | 81.97 | 80.59 | 81.43 | 846,832 | -0.32(-0.40%) |
Aug 05, 2019 | 82.00 | 83.67 | 81.56 | 81.75 | 693,558 | +1.02(+1.26%) |
Aug 02, 2019 | 80.78 | 81.16 | 80.03 | 80.73 | 525,918 | -0.38(-0.47%) |
Aug 01, 2019 | 77.43 | 81.56 | 77.04 | 81.11 | 1,051,167 | +2.82(+3.60%) |
Jul 31, 2019 | 80.68 | 81.62 | 78.26 | 78.29 | 858,851 | -2.40(-2.97%) |
Jul 30, 2019 | 81.29 | 81.85 | 80.42 | 80.69 | 397,108 | -0.41(-0.51%) |
Jul 29, 2019 | 80.78 | 81.12 | 79.99 | 81.10 | 298,541 | +0.56(+0.69%) |
Jul 26, 2019 | 80.54 | 81.04 | 80.25 | 80.55 | 316,194 | +0.05(+0.06%) |
Jul 25, 2019 | 80.44 | 81.23 | 80.22 | 80.50 | 415,990 | -0.46(-0.57%) |
Jul 24, 2019 | 81.09 | 81.36 | 80.33 | 80.96 | 520,301 | +0.30(+0.37%) |
Jul 23, 2019 | 80.81 | 81.39 | 80.14 | 80.66 | 671,114 | -0.76(-0.93%) |
Jul 22, 2019 | 81.60 | 81.83 | 80.70 | 81.42 | 571,353 | +0.07(+0.09%) |
Jul 19, 2019 | 80.30 | 81.78 | 80.26 | 81.35 | 807,732 | +0.58(+0.71%) |
Jul 18, 2019 | 78.97 | 81.23 | 78.72 | 80.77 | 874,053 | +1.80(+2.28%) |
Jul 17, 2019 | 77.02 | 79.37 | 76.59 | 78.97 | 960,980 | +2.43(+3.18%) |
Jul 16, 2019 | 77.53 | 77.53 | 76.15 | 76.53 | 543,893 | -0.92(-1.19%) |
Jul 15, 2019 | 77.36 | 77.61 | 76.88 | 77.45 | 284,039 | +0.10(+0.13%) |
Jul 12, 2019 | 77.41 | 77.66 | 76.95 | 77.35 | 368,653 | +0.37(+0.48%) |
Jul 11, 2019 | 77.45 | 77.54 | 76.65 | 76.98 | 348,025 | -0.43(-0.56%) |
Jul 10, 2019 | 77.88 | 78.40 | 76.77 | 77.42 | 513,266 | +0.59(+0.76%) |
Jul 09, 2019 | 75.23 | 76.99 | 75.23 | 76.83 | 563,569 | +1.45(+1.93%) |
Jul 08, 2019 | 76.16 | 76.50 | 75.24 | 75.38 | 491,090 | -0.05(-0.07%) |
Jul 05, 2019 | 74.30 | 75.65 | 73.75 | 75.43 | 574,052 | -0.61(-0.81%) |
Jul 03, 2019 | 77.06 | 77.18 | 75.62 | 76.05 | 389,170 | -0.71(-0.93%) |
Jul 02, 2019 | 75.60 | 76.92 | 74.53 | 76.76 | 611,659 | +1.54(+2.05%) |
Jul 01, 2019 | 74.87 | 75.78 | 74.61 | 75.22 | 577,599 | -1.32(-1.72%) |
Jun 28, 2019 | 75.71 | 76.70 | 75.05 | 76.53 | 449,947 | +1.24(+1.64%) |
Jun 27, 2019 | 75.47 | 76.00 | 74.46 | 75.30 | 477,667 | -0.40(-0.52%) |
Jun 26, 2019 | 75.63 | 76.61 | 75.38 | 75.69 | 875,716 | -0.68(-0.89%) |
Jun 25, 2019 | 78.17 | 78.27 | 75.22 | 76.37 | 850,699 | -1.45(-1.87%) |
Jun 24, 2019 | 75.83 | 77.98 | 75.45 | 77.82 | 1,016,930 | +2.37(+3.14%) |
Jun 21, 2019 | 74.66 | 75.64 | 73.61 | 75.45 | 791,539 | +0.79(+1.06%) |
Jun 20, 2019 | 74.41 | 76.45 | 74.07 | 74.66 | 1,188,888 | +2.06(+2.84%) |
Jun 19, 2019 | 71.47 | 72.75 | 71.05 | 72.59 | 468,805 | +0.54(+0.75%) |
Jun 18, 2019 | 71.66 | 72.42 | 71.10 | 72.05 | 606,134 | +1.05(+1.49%) |
Jun 17, 2019 | 70.43 | 71.48 | 70.33 | 71.00 | 534,072 | +0.55(+0.78%) |
Jun 14, 2019 | 70.98 | 71.30 | 69.86 | 70.45 | 512,942 | -0.10(-0.14%) |
Jun 13, 2019 | 69.56 | 70.59 | 69.52 | 70.55 | 517,548 | +1.05(+1.52%) |
Jun 12, 2019 | 69.86 | 70.32 | 69.43 | 69.49 | 407,645 | +0.49(+0.71%) |
Jun 11, 2019 | 68.59 | 69.25 | 68.13 | 69.00 | 486,073 | +0.20(+0.29%) |
Jun 10, 2019 | 68.29 | 69.00 | 67.95 | 68.80 | 451,664 | -0.47(-0.67%) |
Jun 07, 2019 | 70.63 | 70.69 | 69.24 | 69.27 | 481,649 | -0.81(-1.16%) |
Jun 06, 2019 | 70.07 | 70.53 | 69.57 | 70.08 | 402,419 | +0.23(+0.33%) |
Jun 05, 2019 | 70.03 | 70.59 | 69.35 | 69.85 | 700,665 | +0.45(+0.64%) |
Jun 04, 2019 | 69.40 | 69.69 | 68.31 | 69.40 | 624,026 | -0.38(-0.55%) |
Jun 03, 2019 | 69.80 | 70.32 | 68.71 | 69.79 | 650,200 | +0.72(+1.04%) |
May 31, 2019 | 67.67 | 69.57 | 67.67 | 69.07 | 883,172 | +2.11(+3.15%) |
May 30, 2019 | 66.43 | 67.06 | 66.10 | 66.96 | 395,956 | +0.62(+0.93%) |
May 29, 2019 | 66.31 | 66.80 | 66.11 | 66.34 | 437,866 | +0.13(+0.20%) |
May 28, 2019 | 65.58 | 66.38 | 65.31 | 66.21 | 760,414 | +0.40(+0.61%) |
May 24, 2019 | 65.68 | 66.36 | 65.44 | 65.81 | 496,288 | +0.04(+0.05%) |
May 23, 2019 | 66.44 | 67.21 | 65.70 | 65.77 | 589,055 | -0.58(-0.88%) |
May 22, 2019 | 67.47 | 67.54 | 66.14 | 66.35 | 471,445 | -1.60(-2.36%) |
May 21, 2019 | 67.63 | 68.04 | 67.11 | 67.95 | 376,630 | +0.02(+0.03%) |
May 20, 2019 | 68.10 | 68.77 | 67.86 | 67.94 | 240,993 | +0.00(+0.00%) |
May 17, 2019 | 67.27 | 68.06 | 66.89 | 67.94 | 499,529 | +0.55(+0.81%) |
May 16, 2019 | 67.68 | 67.83 | 66.93 | 67.39 | 558,859 | -0.45(-0.66%) |
May 15, 2019 | 67.78 | 68.81 | 67.61 | 67.84 | 434,939 | +0.23(+0.34%) |
May 14, 2019 | 67.60 | 68.38 | 67.32 | 67.61 | 620,279 | -0.20(-0.29%) |
May 13, 2019 | 66.31 | 68.06 | 65.67 | 67.80 | 1,295,550 | +2.41(+3.68%) |
May 10, 2019 | 65.77 | 65.99 | 65.14 | 65.40 | 534,731 | +0.13(+0.21%) |
May 09, 2019 | 63.61 | 67.40 | 63.52 | 65.26 | 1,185,435 | +2.26(+3.59%) |
May 08, 2019 | 63.80 | 63.94 | 62.57 | 63.00 | 554,069 | -0.60(-0.94%) |
May 07, 2019 | 63.61 | 64.03 | 62.80 | 63.60 | 509,998 | +0.00(+0.00%) |
May 06, 2019 | 63.28 | 63.82 | 62.92 | 63.60 | 444,354 | +0.35(+0.55%) |
May 03, 2019 | 63.33 | 63.75 | 62.88 | 63.25 | 504,893 | +0.31(+0.50%) |
May 02, 2019 | 63.02 | 63.26 | 62.26 | 62.93 | 516,130 | -0.33(-0.52%) |
May 01, 2019 | 64.14 | 64.76 | 63.15 | 63.27 | 852,443 | -0.88(-1.37%) |
Apr 30, 2019 | 63.13 | 64.68 | 62.66 | 64.14 | 1,518,288 | +1.11(+1.76%) |
Apr 29, 2019 | 63.35 | 63.59 | 62.50 | 63.03 | 409,005 | -0.47(-0.75%) |
Apr 26, 2019 | 62.59 | 63.72 | 62.19 | 63.51 | 349,670 | +1.48(+2.38%) |
Apr 25, 2019 | 62.55 | 62.76 | 61.89 | 62.03 | 492,978 | -0.43(-0.69%) |
Apr 24, 2019 | 62.46 | 62.90 | 61.89 | 62.46 | 568,252 | -0.04(-0.06%) |
Apr 23, 2019 | 62.68 | 62.91 | 62.19 | 62.50 | 454,283 | -0.41(-0.65%) |
Apr 22, 2019 | 63.64 | 63.99 | 62.80 | 62.91 | 369,989 | -0.73(-1.15%) |
Apr 18, 2019 | 63.92 | 64.01 | 62.93 | 63.64 | 535,625 | -0.28(-0.43%) |
Apr 17, 2019 | 65.16 | 65.36 | 63.43 | 63.92 | 788,245 | -1.26(-1.94%) |
Apr 16, 2019 | 66.26 | 66.42 | 65.02 | 65.18 | 635,221 | -1.43(-2.15%) |
Apr 15, 2019 | 66.26 | 66.98 | 66.26 | 66.61 | 550,938 | -0.14(-0.21%) |
Apr 12, 2019 | 66.70 | 66.92 | 66.47 | 66.76 | 410,463 | +0.01(+0.01%) |
Apr 11, 2019 | 66.31 | 66.93 | 66.30 | 66.75 | 850,403 | -0.26(-0.39%) |
Apr 10, 2019 | 66.99 | 67.51 | 66.74 | 67.01 | 365,027 | +0.14(+0.21%) |
Apr 09, 2019 | 67.45 | 67.86 | 66.25 | 66.86 | 417,366 | -0.77(-1.14%) |
Apr 08, 2019 | 68.01 | 68.31 | 67.23 | 67.63 | 409,005 | -0.01(-0.01%) |
Apr 05, 2019 | 67.48 | 67.70 | 66.95 | 67.64 | 286,977 | -0.15(-0.22%) |
Apr 04, 2019 | 66.11 | 67.85 | 65.88 | 67.79 | 532,632 | +1.34(+2.02%) |
Apr 03, 2019 | 66.72 | 67.22 | 66.25 | 66.45 | 500,107 | -0.06(-0.09%) |
Apr 02, 2019 | 66.98 | 66.98 | 66.31 | 66.51 | 517,514 | -0.23(-0.35%) |
Apr 01, 2019 | 67.27 | 67.75 | 66.42 | 66.75 | 567,351 | -0.41(-0.61%) |
Mar 29, 2019 | 67.94 | 67.94 | 67.05 | 67.16 | 510,145 | +0.04(+0.05%) |
Mar 28, 2019 | 67.09 | 67.74 | 66.64 | 67.12 | 693,518 | -0.75(-1.11%) |
Mar 27, 2019 | 69.01 | 69.06 | 67.77 | 67.87 | 334,381 | -1.26(-1.82%) |
Mar 26, 2019 | 68.37 | 69.39 | 67.78 | 69.14 | 585,983 | +0.30(+0.43%) |
Mar 25, 2019 | 68.45 | 69.79 | 68.26 | 68.84 | 736,701 | +0.92(+1.36%) |
Mar 22, 2019 | 65.88 | 67.98 | 65.82 | 67.92 | 847,412 | +2.00(+3.04%) |
Mar 21, 2019 | 66.02 | 66.37 | 64.82 | 65.91 | 866,880 | -0.40(-0.61%) |
Mar 20, 2019 | 66.31 | 66.48 | 63.49 | 66.32 | 2,133,884 | -1.40(-2.07%) |
Mar 19, 2019 | 68.21 | 68.75 | 67.67 | 67.72 | 745,221 | +0.08(+0.12%) |
Mar 18, 2019 | 69.12 | 69.22 | 67.52 | 67.64 | 543,005 | -1.04(-1.51%) |
Mar 15, 2019 | 68.55 | 69.26 | 68.45 | 68.68 | 1,361,580 | +0.55(+0.80%) |
Mar 14, 2019 | 68.23 | 68.99 | 68.10 | 68.13 | 596,621 | -1.57(-2.25%) |
Mar 13, 2019 | 70.19 | 70.53 | 69.18 | 69.70 | 503,972 | +0.34(+0.49%) |
Mar 12, 2019 | 68.59 | 69.42 | 68.28 | 69.36 | 748,086 | +0.89(+1.30%) |
Mar 11, 2019 | 68.60 | 68.68 | 67.48 | 68.47 | 610,187 | -0.11(-0.16%) |
Mar 08, 2019 | 68.14 | 68.77 | 67.53 | 68.58 | 752,792 | +1.58(+2.36%) |
Mar 07, 2019 | 66.44 | 67.54 | 66.14 | 67.00 | 395,485 | +0.35(+0.52%) |
Mar 06, 2019 | 66.63 | 66.97 | 66.05 | 66.65 | 549,873 | +0.11(+0.16%) |
Mar 05, 2019 | 66.01 | 67.08 | 65.97 | 66.54 | 545,193 | +0.52(+0.78%) |
Mar 04, 2019 | 66.01 | 66.19 | 65.18 | 66.03 | 574,569 | -0.12(-0.17%) |