Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 85.13 | 85.38 | 84.62 | 85.05 | 297,777 | -0.13(-0.15%) |
Nov 27, 2019 | 85.18 | 85.25 | 84.50 | 85.18 | 565,863 | +0.25(+0.30%) |
Nov 26, 2019 | 84.28 | 84.98 | 84.26 | 84.93 | 985,491 | +0.64(+0.76%) |
Nov 25, 2019 | 83.03 | 84.37 | 82.93 | 84.29 | 1,115,795 | +1.43(+1.73%) |
Nov 22, 2019 | 84.34 | 84.59 | 82.32 | 82.86 | 1,211,724 | -1.45(-1.72%) |
Nov 21, 2019 | 85.82 | 86.13 | 84.28 | 84.31 | 824,305 | -1.51(-1.76%) |
Nov 20, 2019 | 85.54 | 86.02 | 84.98 | 85.82 | 734,286 | -0.05(-0.05%) |
Nov 19, 2019 | 85.90 | 86.53 | 85.77 | 85.87 | 1,067,164 | +0.30(+0.35%) |
Nov 18, 2019 | 84.79 | 86.53 | 84.79 | 85.57 | 904,285 | +0.34(+0.40%) |
Nov 15, 2019 | 85.07 | 85.63 | 84.65 | 85.23 | 870,369 | +0.55(+0.65%) |
Nov 14, 2019 | 83.91 | 84.71 | 83.59 | 84.68 | 526,392 | +0.89(+1.06%) |
Nov 13, 2019 | 83.26 | 84.44 | 82.95 | 83.79 | 944,519 | +0.45(+0.54%) |
Nov 12, 2019 | 81.91 | 83.40 | 81.91 | 83.34 | 1,019,592 | +1.25(+1.53%) |
Nov 11, 2019 | 80.89 | 82.39 | 80.89 | 82.08 | 1,208,572 | +0.44(+0.54%) |
Nov 08, 2019 | 80.30 | 81.64 | 80.25 | 81.64 | 1,027,482 | +1.12(+1.40%) |
Nov 07, 2019 | 80.21 | 80.81 | 79.84 | 80.52 | 1,004,539 | +0.81(+1.02%) |
Nov 06, 2019 | 77.81 | 79.86 | 77.41 | 79.70 | 1,391,239 | +1.83(+2.34%) |
Nov 05, 2019 | 80.38 | 80.73 | 77.49 | 77.88 | 1,494,207 | -2.43(-3.03%) |
Nov 04, 2019 | 80.04 | 80.52 | 79.55 | 80.31 | 1,319,531 | +0.42(+0.53%) |
Nov 01, 2019 | 80.74 | 81.52 | 79.79 | 79.89 | 999,819 | -0.84(-1.04%) |
Oct 31, 2019 | 81.29 | 82.35 | 80.63 | 80.73 | 1,268,270 | -0.43(-0.53%) |
Oct 30, 2019 | 81.37 | 81.75 | 80.80 | 81.17 | 1,277,164 | +0.28(+0.35%) |
Oct 29, 2019 | 78.27 | 81.22 | 77.44 | 80.88 | 3,307,252 | +5.22(+6.90%) |
Oct 28, 2019 | 75.29 | 75.86 | 75.11 | 75.66 | 1,226,824 | +0.78(+1.04%) |
Oct 25, 2019 | 74.70 | 75.19 | 74.29 | 74.88 | 822,306 | -0.06(-0.07%) |
Oct 24, 2019 | 74.36 | 74.98 | 73.78 | 74.94 | 765,034 | +0.75(+1.01%) |
Oct 23, 2019 | 74.06 | 75.03 | 73.96 | 74.19 | 862,986 | -0.05(-0.06%) |
Oct 22, 2019 | 75.73 | 75.94 | 74.04 | 74.24 | 1,128,386 | -1.45(-1.92%) |
Oct 21, 2019 | 76.54 | 76.54 | 75.46 | 75.69 | 1,323,347 | -0.73(-0.96%) |
Oct 18, 2019 | 76.33 | 76.59 | 75.75 | 76.42 | 1,354,419 | -0.08(-0.11%) |
Oct 17, 2019 | 76.44 | 76.68 | 75.74 | 76.50 | 1,314,784 | +0.35(+0.45%) |
Oct 16, 2019 | 76.55 | 77.05 | 75.91 | 76.16 | 1,457,242 | -0.83(-1.08%) |
Oct 15, 2019 | 77.34 | 78.23 | 76.97 | 76.99 | 1,413,076 | -0.22(-0.28%) |
Oct 14, 2019 | 78.15 | 78.30 | 77.02 | 77.20 | 759,096 | -0.66(-0.84%) |
Oct 11, 2019 | 78.38 | 78.91 | 77.82 | 77.86 | 1,138,775 | +0.10(+0.13%) |
Oct 10, 2019 | 77.49 | 78.35 | 77.48 | 77.76 | 1,479,073 | +0.33(+0.42%) |
Oct 09, 2019 | 77.20 | 77.57 | 76.51 | 77.43 | 1,086,423 | +0.81(+1.05%) |
Oct 08, 2019 | 77.84 | 77.84 | 76.61 | 76.62 | 1,187,565 | -1.84(-2.34%) |
Oct 07, 2019 | 78.30 | 79.10 | 78.15 | 78.46 | 1,152,313 | +0.16(+0.20%) |
Oct 04, 2019 | 78.13 | 78.48 | 77.48 | 78.30 | 3,134,356 | +0.59(+0.76%) |
Oct 03, 2019 | 77.73 | 78.13 | 76.89 | 77.71 | 741,401 | +0.04(+0.05%) |
Oct 02, 2019 | 78.65 | 78.72 | 76.88 | 77.67 | 1,308,619 | -1.70(-2.15%) |
Oct 01, 2019 | 80.63 | 80.85 | 79.11 | 79.38 | 726,568 | -1.03(-1.28%) |
Sep 30, 2019 | 79.60 | 80.82 | 79.56 | 80.41 | 964,688 | +0.81(+1.01%) |
Sep 27, 2019 | 81.94 | 81.94 | 78.96 | 79.60 | 934,560 | -1.98(-2.42%) |
Sep 26, 2019 | 81.56 | 81.87 | 80.73 | 81.58 | 810,135 | +0.08(+0.10%) |
Sep 25, 2019 | 80.68 | 81.64 | 80.01 | 81.49 | 1,189,965 | +0.96(+1.20%) |
Sep 24, 2019 | 80.81 | 81.42 | 79.89 | 80.53 | 1,258,148 | +0.30(+0.37%) |
Sep 23, 2019 | 80.50 | 80.79 | 79.58 | 80.23 | 1,311,892 | -0.60(-0.74%) |
Sep 20, 2019 | 82.15 | 82.50 | 80.74 | 80.83 | 3,975,034 | -0.97(-1.19%) |
Sep 19, 2019 | 82.20 | 82.63 | 81.63 | 81.80 | 1,001,225 | -0.22(-0.26%) |
Sep 18, 2019 | 81.05 | 82.06 | 80.89 | 82.02 | 777,257 | +0.84(+1.04%) |
Sep 17, 2019 | 80.96 | 81.46 | 80.57 | 81.17 | 1,069,778 | +0.37(+0.46%) |
Sep 16, 2019 | 80.08 | 81.12 | 79.88 | 80.80 | 901,792 | +0.45(+0.56%) |
Sep 13, 2019 | 80.77 | 81.26 | 80.17 | 80.35 | 1,090,605 | -0.18(-0.22%) |
Sep 12, 2019 | 80.10 | 81.18 | 79.82 | 80.53 | 1,201,524 | +1.04(+1.30%) |
Sep 11, 2019 | 78.24 | 79.49 | 77.71 | 79.49 | 1,376,068 | +1.17(+1.49%) |
Sep 10, 2019 | 78.92 | 78.92 | 77.68 | 78.33 | 1,843,387 | -0.87(-1.10%) |
Sep 09, 2019 | 81.86 | 82.10 | 78.49 | 79.19 | 1,818,418 | -2.52(-3.08%) |
Sep 06, 2019 | 82.99 | 83.00 | 81.56 | 81.71 | 1,031,866 | -1.12(-1.35%) |
Sep 05, 2019 | 82.61 | 82.98 | 82.10 | 82.83 | 1,340,227 | +1.12(+1.37%) |
Sep 04, 2019 | 81.25 | 81.94 | 81.15 | 81.71 | 737,518 | +1.18(+1.47%) |
Sep 03, 2019 | 80.96 | 81.35 | 80.19 | 80.53 | 1,754,899 | -0.94(-1.16%) |
Aug 30, 2019 | 81.91 | 82.34 | 81.03 | 81.47 | 1,242,142 | +0.15(+0.18%) |
Aug 29, 2019 | 80.49 | 81.63 | 80.49 | 81.32 | 1,306,537 | +1.38(+1.73%) |
Aug 28, 2019 | 78.87 | 80.14 | 78.47 | 79.94 | 1,698,998 | +0.64(+0.81%) |
Aug 27, 2019 | 79.15 | 79.42 | 78.47 | 79.30 | 1,559,819 | +0.68(+0.87%) |
Aug 26, 2019 | 78.19 | 78.64 | 77.61 | 78.62 | 1,606,754 | +0.83(+1.07%) |
Aug 23, 2019 | 79.43 | 80.06 | 77.47 | 77.79 | 1,438,050 | -2.01(-2.51%) |
Aug 22, 2019 | 80.07 | 80.07 | 78.91 | 79.79 | 1,173,506 | +0.02(+0.02%) |
Aug 21, 2019 | 79.71 | 79.77 | 79.16 | 79.77 | 874,572 | +1.00(+1.27%) |
Aug 20, 2019 | 79.39 | 79.79 | 78.71 | 78.78 | 1,436,063 | -0.57(-0.72%) |
Aug 19, 2019 | 79.27 | 79.85 | 79.00 | 79.34 | 1,652,081 | +1.18(+1.50%) |
Aug 16, 2019 | 77.93 | 78.47 | 77.86 | 78.17 | 1,459,710 | +0.85(+1.10%) |
Aug 15, 2019 | 77.40 | 77.82 | 76.85 | 77.32 | 1,086,747 | +0.08(+0.11%) |
Aug 14, 2019 | 77.80 | 78.38 | 76.78 | 77.24 | 1,850,785 | -1.35(-1.72%) |
Aug 13, 2019 | 77.26 | 78.80 | 77.16 | 78.59 | 1,876,740 | +1.14(+1.47%) |
Aug 12, 2019 | 77.59 | 78.70 | 77.01 | 77.45 | 1,165,337 | -0.01(-0.01%) |
Aug 09, 2019 | 77.46 | 78.06 | 76.50 | 77.46 | 1,678,672 | -0.78(-1.00%) |
Aug 08, 2019 | 75.80 | 78.38 | 75.73 | 78.24 | 36,585,848 | +3.11(+4.13%) |
Aug 07, 2019 | 74.14 | 75.71 | 73.26 | 75.14 | 2,194,563 | +0.49(+0.66%) |
Aug 06, 2019 | 74.13 | 74.85 | 73.19 | 74.64 | 2,078,242 | +0.99(+1.34%) |
Aug 05, 2019 | 75.18 | 75.56 | 73.06 | 73.66 | 2,150,804 | -2.69(-3.52%) |
Aug 02, 2019 | 76.10 | 76.72 | 74.64 | 76.34 | 3,600,862 | -1.45(-1.86%) |
Aug 01, 2019 | 76.92 | 79.71 | 76.84 | 77.79 | 1,550,553 | +1.22(+1.60%) |
Jul 31, 2019 | 78.70 | 79.05 | 75.69 | 76.56 | 1,839,900 | -2.13(-2.70%) |
Jul 30, 2019 | 75.22 | 79.24 | 74.61 | 78.69 | 1,573,710 | +0.99(+1.27%) |
Jul 29, 2019 | 77.00 | 78.64 | 76.69 | 77.70 | 1,241,498 | +0.83(+1.08%) |
Jul 26, 2019 | 75.76 | 76.93 | 75.76 | 76.87 | 1,020,499 | +1.19(+1.58%) |
Jul 25, 2019 | 76.20 | 76.20 | 75.60 | 75.68 | 1,008,102 | -0.42(-0.55%) |
Jul 24, 2019 | 75.21 | 76.30 | 75.11 | 76.10 | 806,434 | +0.72(+0.95%) |
Jul 23, 2019 | 74.72 | 75.41 | 74.21 | 75.38 | 740,473 | +1.17(+1.57%) |
Jul 22, 2019 | 74.47 | 74.79 | 74.14 | 74.21 | 790,429 | -0.01(-0.01%) |
Jul 19, 2019 | 75.87 | 76.07 | 74.19 | 74.22 | 1,029,078 | -1.28(-1.69%) |
Jul 18, 2019 | 75.23 | 75.78 | 74.75 | 75.50 | 855,954 | +0.18(+0.24%) |
Jul 17, 2019 | 76.57 | 76.77 | 75.29 | 75.32 | 659,923 | -1.18(-1.55%) |
Jul 16, 2019 | 76.69 | 77.09 | 76.24 | 76.51 | 680,461 | -0.28(-0.36%) |
Jul 15, 2019 | 77.17 | 77.17 | 76.52 | 76.79 | 469,876 | -0.08(-0.11%) |
Jul 12, 2019 | 76.59 | 76.90 | 76.02 | 76.87 | 736,235 | +0.46(+0.60%) |
Jul 11, 2019 | 76.14 | 76.47 | 75.48 | 76.42 | 811,405 | +0.41(+0.54%) |
Jul 10, 2019 | 76.43 | 76.94 | 75.60 | 76.01 | 910,735 | -0.02(-0.02%) |
Jul 09, 2019 | 74.96 | 76.15 | 74.66 | 76.02 | 867,384 | +0.10(+0.14%) |
Jul 08, 2019 | 76.31 | 76.31 | 75.58 | 75.92 | 581,226 | -0.57(-0.74%) |
Jul 05, 2019 | 75.56 | 76.49 | 75.14 | 76.49 | 641,230 | +0.58(+0.76%) |
Jul 03, 2019 | 75.02 | 75.99 | 74.76 | 75.91 | 459,155 | +1.18(+1.57%) |
Jul 02, 2019 | 74.70 | 74.98 | 74.35 | 74.74 | 629,511 | -0.03(-0.04%) |
Jul 01, 2019 | 75.19 | 75.41 | 74.10 | 74.77 | 1,042,356 | +0.30(+0.40%) |
Jun 28, 2019 | 74.19 | 74.73 | 73.93 | 74.47 | 2,034,458 | +0.43(+0.58%) |
Jun 27, 2019 | 73.50 | 74.33 | 73.42 | 74.04 | 869,167 | +0.82(+1.12%) |
Jun 26, 2019 | 74.02 | 74.17 | 73.07 | 73.22 | 1,278,441 | -0.58(-0.78%) |
Jun 25, 2019 | 73.90 | 74.15 | 73.59 | 73.80 | 1,142,260 | +0.16(+0.22%) |
Jun 24, 2019 | 73.66 | 74.21 | 73.42 | 73.64 | 1,243,542 | +0.04(+0.05%) |
Jun 21, 2019 | 73.80 | 74.29 | 73.18 | 73.60 | 1,932,269 | -0.69(-0.93%) |
Jun 20, 2019 | 73.94 | 74.36 | 73.51 | 74.29 | 1,051,884 | +0.96(+1.31%) |
Jun 19, 2019 | 73.29 | 73.55 | 72.74 | 73.33 | 1,411,708 | +0.00(+0.00%) |
Jun 18, 2019 | 73.25 | 73.96 | 72.93 | 73.33 | 1,216,469 | +0.35(+0.49%) |
Jun 17, 2019 | 73.49 | 73.94 | 72.72 | 72.97 | 1,398,448 | -0.55(-0.75%) |
Jun 14, 2019 | 72.97 | 73.69 | 72.54 | 73.52 | 1,145,850 | +0.39(+0.54%) |
Jun 13, 2019 | 74.00 | 74.08 | 72.61 | 73.13 | 951,397 | -0.48(-0.65%) |
Jun 12, 2019 | 72.82 | 73.61 | 72.48 | 73.61 | 927,334 | +0.85(+1.17%) |
Jun 11, 2019 | 73.88 | 74.06 | 72.63 | 72.75 | 1,329,499 | -0.78(-1.06%) |
Jun 10, 2019 | 74.12 | 74.31 | 73.36 | 73.53 | 1,327,256 | -0.23(-0.31%) |
Jun 07, 2019 | 73.38 | 74.00 | 73.12 | 73.77 | 831,272 | +0.67(+0.91%) |
Jun 06, 2019 | 72.37 | 73.19 | 72.22 | 73.10 | 1,200,116 | +0.54(+0.74%) |
Jun 05, 2019 | 72.97 | 73.34 | 72.28 | 72.56 | 1,138,072 | +0.11(+0.15%) |
Jun 04, 2019 | 71.13 | 72.53 | 70.86 | 72.45 | 2,017,456 | +1.93(+2.74%) |
Jun 03, 2019 | 69.97 | 70.85 | 69.66 | 70.52 | 1,853,598 | +0.55(+0.78%) |
May 31, 2019 | 68.86 | 70.13 | 68.69 | 69.97 | 1,511,170 | +0.46(+0.67%) |
May 30, 2019 | 69.60 | 69.87 | 68.96 | 69.50 | 1,678,823 | +0.03(+0.04%) |
May 29, 2019 | 69.52 | 69.94 | 68.97 | 69.48 | 1,927,669 | -0.17(-0.24%) |
May 28, 2019 | 70.66 | 71.35 | 69.47 | 69.64 | 1,642,980 | -1.20(-1.69%) |
May 24, 2019 | 71.28 | 71.40 | 70.78 | 70.84 | 950,241 | +0.13(+0.18%) |
May 23, 2019 | 71.01 | 71.14 | 70.27 | 70.71 | 1,380,663 | -0.78(-1.09%) |
May 22, 2019 | 70.79 | 71.84 | 70.60 | 71.49 | 1,445,099 | +0.22(+0.31%) |
May 21, 2019 | 70.44 | 71.32 | 70.20 | 71.27 | 1,369,057 | +1.36(+1.94%) |
May 20, 2019 | 70.07 | 70.98 | 69.77 | 69.91 | 1,087,060 | -0.67(-0.95%) |
May 17, 2019 | 70.32 | 71.29 | 70.22 | 70.58 | 796,174 | -0.28(-0.39%) |
May 16, 2019 | 70.15 | 70.91 | 69.73 | 70.86 | 1,014,506 | +1.15(+1.65%) |
May 15, 2019 | 69.06 | 70.09 | 68.79 | 69.71 | 1,068,320 | +0.70(+1.01%) |
May 14, 2019 | 68.64 | 69.48 | 67.85 | 69.01 | 933,271 | +0.49(+0.72%) |
May 13, 2019 | 68.93 | 69.22 | 68.10 | 68.52 | 832,953 | -1.59(-2.27%) |
May 10, 2019 | 69.31 | 70.40 | 68.96 | 70.11 | 687,649 | +0.43(+0.61%) |
May 09, 2019 | 68.43 | 69.79 | 68.19 | 69.68 | 1,059,466 | +0.79(+1.15%) |
May 08, 2019 | 68.21 | 69.24 | 67.98 | 68.89 | 1,198,770 | +0.59(+0.87%) |
May 07, 2019 | 68.37 | 68.91 | 67.94 | 68.30 | 1,586,326 | -0.54(-0.78%) |
May 06, 2019 | 68.00 | 69.02 | 67.87 | 68.83 | 1,649,404 | -0.32(-0.46%) |
May 03, 2019 | 67.93 | 69.32 | 67.66 | 69.15 | 973,173 | +1.22(+1.79%) |
May 02, 2019 | 67.50 | 68.40 | 67.14 | 67.93 | 1,470,104 | +0.27(+0.40%) |
May 01, 2019 | 68.83 | 69.07 | 67.66 | 67.66 | 1,484,401 | -0.59(-0.86%) |
Apr 30, 2019 | 62.83 | 68.44 | 62.79 | 68.25 | 3,541,403 | +6.14(+9.88%) |
Apr 29, 2019 | 62.08 | 62.46 | 61.86 | 62.11 | 1,654,506 | +0.30(+0.48%) |
Apr 26, 2019 | 61.68 | 62.03 | 61.66 | 61.81 | 773,026 | +0.15(+0.24%) |
Apr 25, 2019 | 61.94 | 62.17 | 61.45 | 61.66 | 973,837 | -0.13(-0.21%) |
Apr 24, 2019 | 61.86 | 62.20 | 61.76 | 61.79 | 608,682 | +0.02(+0.03%) |
Apr 23, 2019 | 60.97 | 62.42 | 60.83 | 61.78 | 877,946 | +1.03(+1.70%) |
Apr 22, 2019 | 60.37 | 60.96 | 60.23 | 60.74 | 947,055 | +0.14(+0.23%) |
Apr 18, 2019 | 60.67 | 60.97 | 60.25 | 60.61 | 1,364,639 | +0.14(+0.23%) |
Apr 17, 2019 | 60.57 | 60.76 | 60.15 | 60.47 | 653,104 | -0.03(-0.05%) |
Apr 16, 2019 | 60.47 | 60.60 | 60.09 | 60.49 | 444,621 | +0.16(+0.26%) |
Apr 15, 2019 | 60.69 | 60.88 | 60.13 | 60.34 | 690,547 | -0.35(-0.58%) |
Apr 12, 2019 | 60.74 | 60.84 | 60.22 | 60.69 | 852,267 | +0.08(+0.14%) |
Apr 11, 2019 | 60.22 | 60.82 | 60.07 | 60.61 | 709,599 | +0.59(+0.98%) |
Apr 10, 2019 | 59.44 | 60.15 | 59.10 | 60.02 | 727,125 | +0.58(+0.97%) |
Apr 09, 2019 | 59.92 | 60.17 | 59.22 | 59.44 | 593,312 | -0.74(-1.23%) |
Apr 08, 2019 | 59.80 | 60.22 | 59.32 | 60.19 | 513,858 | +0.19(+0.31%) |
Apr 05, 2019 | 59.67 | 60.10 | 59.43 | 60.00 | 797,143 | +0.58(+0.97%) |
Apr 04, 2019 | 59.27 | 59.64 | 59.10 | 59.43 | 850,012 | +0.28(+0.47%) |
Apr 03, 2019 | 59.52 | 59.75 | 58.95 | 59.15 | 1,190,792 | +0.04(+0.06%) |
Apr 02, 2019 | 60.23 | 60.34 | 59.06 | 59.11 | 1,069,946 | -1.16(-1.93%) |
Apr 01, 2019 | 59.91 | 60.34 | 59.59 | 60.27 | 1,000,255 | +0.74(+1.25%) |
Mar 29, 2019 | 59.49 | 59.88 | 59.24 | 59.53 | 839,455 | +0.33(+0.56%) |
Mar 28, 2019 | 58.97 | 59.33 | 58.68 | 59.19 | 447,057 | +0.43(+0.73%) |
Mar 27, 2019 | 58.93 | 59.31 | 58.40 | 58.77 | 1,684,682 | -0.09(-0.16%) |
Mar 26, 2019 | 58.26 | 59.14 | 58.19 | 58.86 | 913,865 | +0.69(+1.18%) |
Mar 25, 2019 | 58.26 | 58.67 | 57.90 | 58.17 | 768,764 | -0.33(-0.57%) |
Mar 22, 2019 | 58.98 | 59.17 | 57.72 | 58.51 | 1,089,773 | -0.71(-1.19%) |
Mar 21, 2019 | 58.30 | 59.53 | 58.22 | 59.21 | 450,673 | +0.46(+0.77%) |
Mar 20, 2019 | 58.72 | 59.23 | 58.28 | 58.76 | 811,267 | -0.04(-0.06%) |
Mar 19, 2019 | 59.13 | 59.25 | 58.68 | 58.79 | 489,710 | -0.18(-0.30%) |
Mar 18, 2019 | 58.40 | 59.05 | 58.40 | 58.97 | 697,503 | +0.61(+1.05%) |
Mar 15, 2019 | 58.28 | 58.69 | 58.17 | 58.36 | 1,577,706 | +0.08(+0.14%) |
Mar 14, 2019 | 58.65 | 58.82 | 58.24 | 58.27 | 703,190 | -0.27(-0.46%) |
Mar 13, 2019 | 58.74 | 58.75 | 58.02 | 58.54 | 1,243,743 | +0.30(+0.51%) |
Mar 12, 2019 | 58.39 | 58.64 | 58.17 | 58.25 | 528,131 | -0.14(-0.24%) |
Mar 11, 2019 | 57.88 | 58.54 | 57.79 | 58.39 | 776,253 | +0.68(+1.19%) |
Mar 08, 2019 | 57.15 | 57.76 | 57.06 | 57.70 | 998,674 | +0.01(+0.02%) |
Mar 07, 2019 | 58.03 | 58.11 | 57.14 | 57.69 | 1,046,213 | -0.55(-0.95%) |
Mar 06, 2019 | 58.65 | 58.77 | 58.14 | 58.25 | 1,177,878 | -0.51(-0.87%) |
Mar 05, 2019 | 59.13 | 59.31 | 58.61 | 58.76 | 928,016 | -0.48(-0.81%) |
Mar 04, 2019 | 60.07 | 60.32 | 58.73 | 59.24 | 1,290,082 | -0.81(-1.35%) |
Mar 01, 2019 | 60.00 | 60.29 | 59.36 | 60.05 | 1,133,937 | +0.36(+0.60%) |
Feb 28, 2019 | 59.08 | 59.80 | 58.96 | 59.69 | 1,164,322 | +0.62(+1.05%) |
Feb 27, 2019 | 58.69 | 59.31 | 58.44 | 59.07 | 1,050,037 | +0.34(+0.58%) |
Feb 26, 2019 | 59.74 | 59.94 | 58.71 | 58.73 | 970,426 | -1.03(-1.72%) |
Feb 25, 2019 | 59.98 | 60.25 | 59.65 | 59.75 | 1,092,723 | +0.16(+0.26%) |
Feb 22, 2019 | 58.60 | 59.70 | 58.12 | 59.60 | 1,358,149 | +1.42(+2.45%) |
Feb 21, 2019 | 57.13 | 58.85 | 57.00 | 58.17 | 2,123,579 | +1.17(+2.06%) |
Feb 20, 2019 | 57.39 | 57.55 | 56.09 | 57.00 | 1,601,251 | -0.58(-1.01%) |
Feb 19, 2019 | 57.20 | 58.04 | 55.20 | 57.58 | 2,688,145 | -0.98(-1.67%) |
Feb 15, 2019 | 57.99 | 58.81 | 57.85 | 58.56 | 1,789,368 | +0.96(+1.67%) |
Feb 14, 2019 | 57.50 | 57.88 | 57.02 | 57.60 | 914,129 | +0.10(+0.18%) |
Feb 13, 2019 | 57.55 | 57.85 | 57.30 | 57.50 | 1,224,994 | +0.18(+0.32%) |
Feb 12, 2019 | 57.57 | 57.57 | 57.06 | 57.31 | 1,157,046 | +0.07(+0.13%) |
Feb 11, 2019 | 57.55 | 57.71 | 57.09 | 57.24 | 1,276,574 | -0.13(-0.23%) |
Feb 08, 2019 | 57.46 | 58.25 | 57.09 | 57.37 | 1,165,968 | -0.59(-1.02%) |
Feb 07, 2019 | 56.57 | 58.07 | 56.25 | 57.96 | 1,104,138 | +1.16(+2.05%) |
Feb 06, 2019 | 56.51 | 57.07 | 56.27 | 56.80 | 1,424,029 | +0.17(+0.29%) |
Feb 05, 2019 | 56.15 | 56.73 | 56.05 | 56.63 | 944,474 | +0.52(+0.92%) |
Feb 04, 2019 | 54.67 | 56.12 | 54.67 | 56.11 | 1,259,113 | +1.46(+2.67%) |
Feb 01, 2019 | 53.78 | 54.78 | 53.48 | 54.65 | 1,051,914 | +1.05(+1.97%) |
Jan 31, 2019 | 53.63 | 54.09 | 53.37 | 53.60 | 1,257,141 | -0.18(-0.33%) |
Jan 30, 2019 | 53.46 | 54.24 | 52.98 | 53.77 | 654,598 | +0.63(+1.18%) |
Jan 29, 2019 | 52.83 | 53.39 | 52.81 | 53.15 | 649,097 | +0.39(+0.74%) |
Jan 28, 2019 | 52.35 | 53.06 | 52.32 | 52.76 | 439,705 | +0.04(+0.07%) |
Jan 25, 2019 | 52.33 | 53.07 | 52.23 | 52.72 | 538,022 | +0.63(+1.21%) |
Jan 24, 2019 | 51.98 | 52.47 | 51.82 | 52.09 | 438,740 | +0.20(+0.39%) |
Jan 23, 2019 | 52.13 | 52.35 | 51.39 | 51.89 | 592,875 | +0.03(+0.05%) |
Jan 22, 2019 | 52.22 | 52.49 | 51.49 | 51.86 | 590,900 | -0.70(-1.34%) |
Jan 18, 2019 | 52.39 | 52.93 | 52.04 | 52.56 | 1,094,116 | +0.74(+1.43%) |
Jan 17, 2019 | 51.08 | 52.31 | 50.82 | 51.82 | 691,989 | +0.74(+1.45%) |
Jan 16, 2019 | 51.38 | 51.94 | 50.92 | 51.09 | 663,817 | -0.10(-0.20%) |
Jan 15, 2019 | 51.13 | 51.43 | 50.89 | 51.19 | 490,158 | +0.06(+0.11%) |
Jan 14, 2019 | 50.82 | 51.52 | 50.62 | 51.13 | 887,564 | -0.08(-0.16%) |
Jan 11, 2019 | 50.44 | 51.33 | 50.18 | 51.22 | 551,873 | +0.47(+0.93%) |
Jan 10, 2019 | 50.27 | 50.75 | 49.98 | 50.74 | 421,185 | +0.31(+0.62%) |
Jan 09, 2019 | 50.12 | 50.78 | 49.35 | 50.43 | 997,525 | +0.61(+1.22%) |
Jan 08, 2019 | 49.94 | 50.24 | 49.26 | 49.82 | 624,992 | +0.38(+0.77%) |
Jan 07, 2019 | 49.46 | 49.70 | 48.93 | 49.44 | 1,408,255 | +0.11(+0.22%) |
Jan 04, 2019 | 48.21 | 49.79 | 48.21 | 49.33 | 1,575,652 | +1.89(+3.99%) |
Jan 03, 2019 | 47.59 | 47.85 | 46.82 | 47.44 | 1,088,425 | -0.67(-1.38%) |
Jan 02, 2019 | 48.03 | 48.70 | 47.40 | 48.10 | 631,858 | -0.62(-1.27%) |
Dec 31, 2018 | 48.70 | 48.95 | 47.85 | 48.72 | 840,579 | +0.30(+0.61%) |
Dec 28, 2018 | 48.66 | 49.04 | 47.92 | 48.42 | 939,375 | -0.15(-0.30%) |
Dec 27, 2018 | 47.77 | 48.58 | 47.10 | 48.57 | 1,608,833 | +0.16(+0.32%) |
Dec 26, 2018 | 47.04 | 48.46 | 46.51 | 48.41 | 825,456 | +1.71(+3.66%) |
Dec 24, 2018 | 47.01 | 47.51 | 46.55 | 46.71 | 710,618 | -0.80(-1.69%) |
Dec 21, 2018 | 49.51 | 49.88 | 46.99 | 47.51 | 3,923,171 | -2.05(-4.14%) |
Dec 20, 2018 | 50.16 | 50.75 | 49.09 | 49.56 | 1,244,779 | -0.79(-1.58%) |
Dec 19, 2018 | 51.23 | 51.74 | 50.02 | 50.36 | 931,403 | -0.89(-1.73%) |
Dec 18, 2018 | 51.69 | 51.89 | 51.05 | 51.24 | 1,504,023 | -0.06(-0.11%) |
Dec 17, 2018 | 52.44 | 52.91 | 51.07 | 51.30 | 1,302,148 | -1.42(-2.70%) |
Dec 14, 2018 | 53.38 | 53.58 | 52.43 | 52.72 | 1,118,030 | -0.99(-1.84%) |
Dec 13, 2018 | 54.83 | 54.88 | 53.57 | 53.71 | 773,257 | -0.96(-1.75%) |
Dec 12, 2018 | 54.65 | 55.39 | 54.41 | 54.67 | 1,017,285 | +0.83(+1.54%) |
Dec 11, 2018 | 55.36 | 55.56 | 53.43 | 53.84 | 780,077 | -0.83(-1.51%) |
Dec 10, 2018 | 54.53 | 55.20 | 53.81 | 54.67 | 755,358 | +0.56(+1.04%) |
Dec 07, 2018 | 55.10 | 55.46 | 53.82 | 54.11 | 694,292 | -1.28(-2.31%) |
Dec 06, 2018 | 53.55 | 55.41 | 53.02 | 55.38 | 1,379,378 | +1.20(+2.22%) |
Dec 04, 2018 | 57.40 | 57.41 | 54.03 | 54.18 | 1,578,452 | -3.34(-5.80%) |