Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 71.96 | 71.97 | 70.41 | 70.64 | 336,956 | -1.56(-2.16%) |
Jan 30, 2020 | 71.70 | 72.24 | 71.32 | 72.21 | 545,112 | -0.08(-0.10%) |
Jan 29, 2020 | 73.04 | 73.22 | 72.26 | 72.28 | 558,091 | -0.57(-0.78%) |
Jan 28, 2020 | 72.84 | 73.19 | 72.62 | 72.85 | 211,915 | +0.50(+0.69%) |
Jan 27, 2020 | 72.42 | 72.83 | 72.07 | 72.35 | 473,617 | -1.07(-1.46%) |
Jan 24, 2020 | 74.93 | 74.93 | 72.98 | 73.42 | 919,165 | -1.36(-1.81%) |
Jan 23, 2020 | 74.54 | 74.88 | 73.74 | 74.78 | 309,253 | +0.08(+0.11%) |
Jan 22, 2020 | 75.09 | 75.13 | 74.57 | 74.69 | 242,075 | -0.18(-0.24%) |
Jan 21, 2020 | 75.50 | 75.50 | 74.74 | 74.87 | 298,925 | -0.90(-1.18%) |
Jan 17, 2020 | 76.24 | 76.29 | 75.65 | 75.77 | 240,347 | -0.22(-0.28%) |
Jan 16, 2020 | 75.75 | 76.37 | 75.49 | 75.98 | 418,796 | +0.97(+1.29%) |
Jan 15, 2020 | 74.71 | 75.30 | 74.65 | 75.02 | 389,500 | +0.18(+0.24%) |
Jan 14, 2020 | 74.36 | 75.28 | 74.19 | 74.84 | 382,833 | +0.26(+0.35%) |
Jan 13, 2020 | 74.11 | 74.59 | 73.66 | 74.58 | 346,593 | +0.51(+0.68%) |
Jan 10, 2020 | 74.53 | 74.53 | 73.72 | 74.07 | 302,834 | -0.41(-0.55%) |
Jan 09, 2020 | 75.06 | 75.06 | 74.40 | 74.49 | 354,887 | -0.17(-0.23%) |
Jan 08, 2020 | 74.68 | 75.08 | 74.48 | 74.65 | 496,404 | +0.00(+0.00%) |
Jan 07, 2020 | 75.00 | 75.06 | 74.44 | 74.65 | 253,288 | -0.63(-0.83%) |
Jan 06, 2020 | 74.63 | 75.36 | 74.35 | 75.28 | 343,991 | +0.06(+0.08%) |
Jan 03, 2020 | 74.68 | 75.32 | 74.64 | 75.22 | 298,142 | -0.15(-0.21%) |
Jan 02, 2020 | 75.90 | 75.90 | 74.70 | 75.38 | 565,472 | -0.02(-0.03%) |
Dec 31, 2019 | 75.05 | 75.69 | 75.05 | 75.40 | 239,068 | +0.25(+0.34%) |
Dec 30, 2019 | 75.28 | 75.61 | 74.84 | 75.15 | 375,593 | +0.02(+0.03%) |
Dec 27, 2019 | 75.76 | 75.76 | 75.00 | 75.13 | 172,956 | -0.37(-0.48%) |
Dec 26, 2019 | 75.63 | 75.64 | 75.33 | 75.49 | 102,967 | +0.01(+0.01%) |
Dec 24, 2019 | 75.42 | 75.58 | 75.36 | 75.48 | 96,181 | +0.08(+0.11%) |
Dec 23, 2019 | 75.56 | 75.56 | 75.16 | 75.40 | 650,315 | -0.06(-0.07%) |
Dec 20, 2019 | 75.83 | 75.83 | 75.31 | 75.46 | 233,736 | -0.08(-0.11%) |
Dec 19, 2019 | 75.51 | 75.54 | 75.24 | 75.54 | 300,799 | +0.04(+0.06%) |
Dec 18, 2019 | 75.41 | 75.60 | 75.04 | 75.49 | 371,272 | +0.32(+0.42%) |
Dec 17, 2019 | 74.72 | 75.23 | 74.69 | 75.17 | 304,685 | +0.63(+0.84%) |
Dec 16, 2019 | 74.83 | 75.29 | 74.52 | 74.55 | 555,434 | +0.28(+0.37%) |
Dec 13, 2019 | 74.80 | 75.07 | 74.02 | 74.27 | 250,667 | -0.55(-0.73%) |
Dec 12, 2019 | 74.04 | 75.13 | 73.74 | 74.82 | 361,486 | +0.84(+1.13%) |
Dec 11, 2019 | 74.01 | 74.11 | 73.69 | 73.98 | 211,152 | +0.14(+0.20%) |
Dec 10, 2019 | 73.90 | 74.08 | 73.66 | 73.84 | 253,931 | -0.09(-0.13%) |
Dec 09, 2019 | 74.03 | 74.22 | 73.89 | 73.93 | 231,083 | -0.13(-0.18%) |
Dec 06, 2019 | 73.70 | 74.41 | 73.70 | 74.06 | 340,589 | +1.10(+1.51%) |
Dec 05, 2019 | 72.87 | 73.07 | 72.72 | 72.95 | 206,433 | +0.32(+0.44%) |
Dec 04, 2019 | 72.42 | 73.04 | 72.42 | 72.64 | 210,601 | +0.59(+0.81%) |
Dec 03, 2019 | 71.96 | 72.09 | 71.38 | 72.05 | 399,981 | -0.47(-0.64%) |
Dec 02, 2019 | 73.44 | 73.52 | 72.44 | 72.52 | 343,184 | -0.80(-1.09%) |
Nov 29, 2019 | 73.64 | 73.71 | 73.23 | 73.32 | 184,351 | -0.52(-0.71%) |
Nov 27, 2019 | 73.79 | 74.04 | 73.65 | 73.84 | 729,896 | +0.31(+0.42%) |
Nov 26, 2019 | 73.71 | 74.04 | 73.45 | 73.53 | 384,136 | -0.16(-0.22%) |
Nov 25, 2019 | 72.34 | 73.88 | 72.29 | 73.69 | 452,666 | +1.71(+2.38%) |
Nov 22, 2019 | 72.11 | 72.21 | 71.71 | 71.97 | 506,914 | +0.16(+0.22%) |
Nov 21, 2019 | 72.34 | 72.34 | 71.58 | 71.81 | 190,446 | -0.40(-0.55%) |
Nov 20, 2019 | 72.46 | 72.79 | 71.78 | 72.21 | 382,849 | -0.48(-0.67%) |
Nov 19, 2019 | 73.04 | 73.04 | 72.50 | 72.69 | 188,051 | -0.06(-0.08%) |
Nov 18, 2019 | 72.97 | 73.08 | 72.50 | 72.75 | 314,396 | -0.27(-0.36%) |
Nov 15, 2019 | 73.31 | 73.32 | 72.75 | 73.02 | 283,073 | +0.21(+0.29%) |
Nov 14, 2019 | 72.85 | 73.25 | 72.72 | 72.81 | 260,558 | -0.12(-0.17%) |
Nov 13, 2019 | 72.95 | 73.09 | 72.64 | 72.93 | 206,390 | -0.47(-0.63%) |
Nov 12, 2019 | 73.49 | 73.84 | 73.31 | 73.39 | 177,600 | +0.01(+0.02%) |
Nov 11, 2019 | 73.19 | 73.52 | 73.07 | 73.38 | 234,961 | -0.22(-0.30%) |
Nov 08, 2019 | 73.54 | 73.80 | 73.27 | 73.60 | 307,324 | -0.07(-0.09%) |
Nov 07, 2019 | 74.04 | 74.37 | 73.45 | 73.67 | 306,378 | +0.27(+0.37%) |
Nov 06, 2019 | 73.73 | 73.78 | 73.15 | 73.40 | 252,920 | -0.31(-0.42%) |
Nov 05, 2019 | 73.61 | 74.32 | 73.61 | 73.71 | 280,657 | +0.30(+0.41%) |
Nov 04, 2019 | 73.25 | 73.49 | 72.97 | 73.41 | 179,188 | +0.80(+1.10%) |
Nov 01, 2019 | 71.79 | 72.66 | 71.52 | 72.61 | 236,502 | +1.23(+1.72%) |
Oct 31, 2019 | 71.86 | 71.86 | 70.80 | 71.38 | 249,540 | -0.60(-0.83%) |
Oct 30, 2019 | 72.48 | 72.48 | 71.52 | 71.98 | 209,888 | -0.50(-0.69%) |
Oct 29, 2019 | 72.09 | 72.68 | 71.97 | 72.48 | 193,799 | +0.21(+0.29%) |
Oct 28, 2019 | 71.96 | 72.61 | 71.96 | 72.27 | 325,963 | +0.63(+0.88%) |
Oct 25, 2019 | 71.05 | 71.79 | 70.88 | 71.65 | 177,269 | +0.55(+0.77%) |
Oct 24, 2019 | 71.49 | 71.49 | 70.71 | 71.10 | 156,269 | -0.13(-0.18%) |
Oct 23, 2019 | 70.97 | 71.24 | 70.63 | 71.22 | 187,790 | +0.27(+0.37%) |
Oct 22, 2019 | 70.81 | 71.25 | 70.26 | 70.96 | 222,986 | +0.35(+0.49%) |
Oct 21, 2019 | 70.51 | 71.18 | 70.29 | 70.61 | 289,072 | +0.72(+1.03%) |
Oct 18, 2019 | 69.98 | 70.28 | 69.37 | 69.89 | 185,210 | -0.33(-0.46%) |
Oct 17, 2019 | 69.82 | 70.30 | 69.72 | 70.22 | 331,477 | +0.72(+1.04%) |
Oct 16, 2019 | 69.23 | 69.91 | 69.23 | 69.49 | 192,842 | +0.20(+0.29%) |
Oct 15, 2019 | 68.81 | 69.71 | 68.51 | 69.29 | 952,378 | +0.70(+1.02%) |
Oct 14, 2019 | 68.69 | 68.71 | 68.19 | 68.59 | 226,126 | -0.19(-0.28%) |
Oct 11, 2019 | 68.41 | 69.65 | 68.38 | 68.78 | 544,471 | +1.29(+1.91%) |
Oct 10, 2019 | 67.44 | 67.94 | 67.27 | 67.50 | 861,951 | +0.16(+0.24%) |
Oct 09, 2019 | 67.57 | 67.73 | 67.12 | 67.34 | 304,790 | +0.22(+0.33%) |
Oct 08, 2019 | 67.76 | 67.87 | 67.07 | 67.12 | 2,773,022 | -1.22(-1.78%) |
Oct 07, 2019 | 68.40 | 68.89 | 68.00 | 68.34 | 242,157 | -0.14(-0.20%) |
Oct 04, 2019 | 68.01 | 68.54 | 67.61 | 68.47 | 184,137 | +0.61(+0.89%) |
Oct 03, 2019 | 67.70 | 67.96 | 66.76 | 67.87 | 442,015 | -0.06(-0.09%) |
Oct 02, 2019 | 68.25 | 68.25 | 67.31 | 67.93 | 675,078 | -0.71(-1.03%) |
Oct 01, 2019 | 70.32 | 71.02 | 68.40 | 68.64 | 586,486 | -1.35(-1.92%) |
Sep 30, 2019 | 70.13 | 70.42 | 69.89 | 69.98 | 332,179 | +0.01(+0.02%) |
Sep 27, 2019 | 70.57 | 70.86 | 69.70 | 69.97 | 482,448 | -0.39(-0.55%) |
Sep 26, 2019 | 70.99 | 71.03 | 70.13 | 70.35 | 694,964 | -0.67(-0.94%) |
Sep 25, 2019 | 70.02 | 71.16 | 69.89 | 71.02 | 458,304 | +1.01(+1.44%) |
Sep 24, 2019 | 70.89 | 71.05 | 69.88 | 70.01 | 2,740,567 | -0.67(-0.94%) |
Sep 23, 2019 | 70.25 | 71.01 | 70.03 | 70.68 | 213,458 | +0.21(+0.30%) |
Sep 20, 2019 | 70.78 | 71.16 | 70.14 | 70.47 | 269,723 | -0.28(-0.39%) |
Sep 19, 2019 | 71.27 | 71.72 | 70.67 | 70.75 | 747,469 | -0.39(-0.54%) |
Sep 18, 2019 | 71.57 | 71.64 | 70.59 | 71.13 | 327,312 | -0.55(-0.76%) |
Sep 17, 2019 | 71.73 | 71.73 | 71.09 | 71.68 | 405,709 | -0.22(-0.31%) |
Sep 16, 2019 | 71.51 | 72.31 | 71.48 | 71.90 | 736,581 | +0.13(+0.19%) |
Sep 13, 2019 | 71.84 | 72.49 | 71.60 | 71.77 | 461,890 | +0.25(+0.34%) |
Sep 12, 2019 | 71.52 | 71.75 | 70.59 | 71.52 | 737,766 | +0.00(+0.01%) |
Sep 11, 2019 | 70.31 | 71.58 | 69.83 | 71.52 | 599,606 | +1.41(+2.01%) |
Sep 10, 2019 | 68.86 | 70.11 | 68.66 | 70.11 | 336,809 | +1.19(+1.73%) |
Sep 09, 2019 | 67.58 | 68.92 | 67.51 | 68.92 | 429,760 | +1.57(+2.34%) |
Sep 06, 2019 | 67.71 | 67.85 | 67.32 | 67.34 | 247,964 | -0.25(-0.37%) |
Sep 05, 2019 | 66.88 | 68.25 | 66.61 | 67.59 | 503,699 | +1.56(+2.35%) |
Sep 04, 2019 | 65.96 | 66.12 | 65.76 | 66.04 | 322,838 | +0.68(+1.04%) |
Sep 03, 2019 | 65.69 | 65.91 | 64.99 | 65.36 | 247,083 | -0.93(-1.41%) |
Aug 30, 2019 | 66.63 | 66.72 | 65.96 | 66.29 | 199,491 | +0.02(+0.03%) |
Aug 29, 2019 | 65.78 | 66.40 | 65.77 | 66.27 | 257,824 | +1.15(+1.76%) |
Aug 28, 2019 | 64.12 | 65.47 | 63.90 | 65.12 | 322,120 | +0.95(+1.48%) |
Aug 27, 2019 | 65.60 | 65.60 | 64.16 | 64.18 | 325,270 | -0.99(-1.52%) |
Aug 26, 2019 | 65.10 | 65.17 | 64.73 | 65.17 | 390,747 | +0.68(+1.05%) |
Aug 23, 2019 | 66.21 | 66.53 | 64.27 | 64.49 | 350,295 | -2.07(-3.12%) |
Aug 22, 2019 | 66.90 | 67.12 | 66.33 | 66.56 | 720,352 | -0.21(-0.31%) |
Aug 21, 2019 | 66.86 | 66.86 | 66.56 | 66.77 | 184,040 | +0.53(+0.81%) |
Aug 20, 2019 | 66.77 | 66.77 | 66.19 | 66.24 | 182,119 | -0.61(-0.91%) |
Aug 19, 2019 | 66.89 | 67.24 | 66.82 | 66.85 | 239,506 | +0.75(+1.13%) |
Aug 16, 2019 | 64.99 | 66.21 | 64.99 | 66.10 | 275,539 | +1.56(+2.42%) |
Aug 15, 2019 | 65.22 | 65.22 | 64.24 | 64.54 | 466,142 | -0.40(-0.61%) |
Aug 14, 2019 | 65.80 | 65.80 | 64.76 | 64.94 | 449,117 | -2.08(-3.11%) |
Aug 13, 2019 | 66.24 | 67.85 | 65.92 | 67.02 | 230,983 | +0.64(+0.96%) |
Aug 12, 2019 | 66.80 | 66.80 | 66.24 | 66.39 | 193,543 | -0.71(-1.07%) |
Aug 09, 2019 | 67.83 | 67.83 | 66.95 | 67.10 | 165,237 | -0.89(-1.31%) |
Aug 08, 2019 | 66.93 | 67.99 | 66.93 | 67.99 | 273,191 | +1.49(+2.25%) |
Aug 07, 2019 | 65.77 | 66.67 | 65.29 | 66.50 | 575,617 | +0.12(+0.18%) |
Aug 06, 2019 | 66.25 | 66.50 | 65.52 | 66.38 | 299,341 | +0.65(+1.00%) |
Aug 05, 2019 | 66.51 | 66.55 | 64.99 | 65.72 | 298,397 | -1.94(-2.87%) |
Aug 02, 2019 | 68.16 | 68.16 | 67.15 | 67.66 | 235,253 | -0.84(-1.23%) |
Aug 01, 2019 | 69.91 | 70.37 | 68.22 | 68.50 | 479,359 | -1.38(-1.97%) |
Jul 31, 2019 | 70.14 | 70.92 | 69.45 | 69.88 | 329,193 | -0.17(-0.24%) |
Jul 30, 2019 | 68.78 | 70.07 | 68.55 | 70.05 | 286,591 | +0.86(+1.25%) |
Jul 29, 2019 | 69.72 | 69.79 | 69.04 | 69.19 | 260,134 | -0.57(-0.82%) |
Jul 26, 2019 | 69.21 | 69.85 | 69.19 | 69.76 | 164,376 | +0.71(+1.02%) |
Jul 25, 2019 | 69.69 | 70.01 | 68.93 | 69.05 | 272,049 | -0.59(-0.85%) |
Jul 24, 2019 | 68.14 | 69.74 | 68.12 | 69.65 | 324,184 | +1.33(+1.95%) |
Jul 23, 2019 | 67.85 | 68.31 | 67.72 | 68.31 | 315,373 | +0.71(+1.06%) |
Jul 22, 2019 | 67.93 | 68.21 | 67.46 | 67.60 | 198,731 | -0.20(-0.30%) |
Jul 19, 2019 | 67.95 | 68.43 | 67.80 | 67.80 | 304,408 | -0.04(-0.06%) |
Jul 18, 2019 | 67.78 | 67.97 | 67.52 | 67.84 | 243,341 | -0.03(-0.05%) |
Jul 17, 2019 | 68.55 | 68.55 | 67.77 | 67.88 | 547,643 | -0.65(-0.94%) |
Jul 16, 2019 | 68.28 | 68.95 | 68.10 | 68.52 | 342,824 | +0.15(+0.22%) |
Jul 15, 2019 | 69.07 | 69.10 | 68.10 | 68.37 | 242,268 | -0.52(-0.75%) |
Jul 12, 2019 | 68.23 | 69.17 | 68.19 | 68.89 | 226,636 | +0.77(+1.12%) |
Jul 11, 2019 | 68.61 | 68.62 | 67.84 | 68.12 | 171,478 | -0.43(-0.62%) |
Jul 10, 2019 | 68.80 | 69.01 | 68.30 | 68.55 | 230,225 | +0.09(+0.14%) |
Jul 09, 2019 | 68.45 | 68.51 | 68.19 | 68.46 | 171,782 | -0.26(-0.38%) |
Jul 08, 2019 | 69.18 | 69.30 | 68.60 | 68.72 | 184,122 | -0.67(-0.96%) |
Jul 05, 2019 | 68.74 | 69.41 | 68.47 | 69.39 | 124,089 | +0.26(+0.37%) |
Jul 03, 2019 | 68.80 | 69.14 | 68.68 | 69.13 | 211,125 | +0.52(+0.76%) |
Jul 02, 2019 | 69.10 | 69.10 | 68.21 | 68.61 | 265,420 | -0.58(-0.83%) |
Jul 01, 2019 | 69.98 | 70.17 | 68.80 | 69.18 | 315,912 | +0.19(+0.28%) |
Jun 28, 2019 | 68.27 | 69.20 | 68.27 | 68.99 | 373,131 | +0.94(+1.38%) |
Jun 27, 2019 | 66.93 | 68.09 | 66.93 | 68.04 | 181,772 | +1.30(+1.94%) |
Jun 26, 2019 | 66.78 | 67.11 | 66.72 | 66.75 | 187,347 | +0.23(+0.35%) |
Jun 25, 2019 | 66.79 | 66.95 | 66.49 | 66.52 | 303,266 | -0.22(-0.33%) |
Jun 24, 2019 | 67.62 | 67.63 | 66.74 | 66.74 | 247,990 | -0.73(-1.08%) |
Jun 21, 2019 | 67.96 | 67.96 | 67.41 | 67.46 | 822,741 | -0.59(-0.87%) |
Jun 20, 2019 | 68.24 | 68.33 | 67.74 | 68.05 | 187,785 | +0.48(+0.71%) |
Jun 19, 2019 | 67.66 | 67.72 | 67.32 | 67.58 | 192,498 | +0.03(+0.04%) |
Jun 18, 2019 | 67.11 | 68.10 | 67.09 | 67.55 | 209,069 | +0.85(+1.28%) |
Jun 17, 2019 | 66.89 | 67.08 | 66.65 | 66.69 | 226,894 | -0.08(-0.12%) |
Jun 14, 2019 | 67.39 | 67.39 | 66.77 | 66.77 | 147,029 | -0.65(-0.97%) |
Jun 13, 2019 | 66.92 | 67.49 | 66.90 | 67.43 | 236,189 | +0.87(+1.31%) |
Jun 12, 2019 | 66.76 | 66.80 | 66.40 | 66.56 | 173,301 | -0.25(-0.37%) |
Jun 11, 2019 | 67.39 | 67.63 | 66.63 | 66.80 | 196,679 | -0.10(-0.15%) |
Jun 10, 2019 | 66.60 | 67.37 | 66.60 | 66.90 | 173,206 | +0.53(+0.79%) |
Jun 07, 2019 | 66.14 | 66.62 | 65.90 | 66.38 | 182,056 | +0.47(+0.72%) |
Jun 06, 2019 | 66.14 | 66.36 | 65.16 | 65.91 | 255,060 | -0.20(-0.30%) |
Jun 05, 2019 | 66.66 | 66.71 | 65.57 | 66.10 | 754,161 | -0.46(-0.69%) |
Jun 04, 2019 | 65.26 | 66.59 | 65.26 | 66.57 | 308,121 | +1.95(+3.01%) |
Jun 03, 2019 | 64.17 | 64.95 | 64.11 | 64.62 | 311,418 | +0.54(+0.84%) |
May 31, 2019 | 64.36 | 64.38 | 63.91 | 64.08 | 224,435 | -0.97(-1.49%) |
May 30, 2019 | 65.50 | 65.95 | 64.73 | 65.05 | 264,660 | -0.31(-0.47%) |
May 29, 2019 | 65.51 | 65.57 | 64.88 | 65.36 | 187,942 | -0.55(-0.83%) |
May 28, 2019 | 66.64 | 66.84 | 65.91 | 65.91 | 173,794 | -0.58(-0.88%) |
May 24, 2019 | 66.40 | 66.63 | 66.12 | 66.49 | 181,191 | +0.49(+0.74%) |
May 23, 2019 | 66.82 | 66.87 | 65.64 | 66.00 | 312,678 | -1.48(-2.20%) |
May 22, 2019 | 68.05 | 68.08 | 67.31 | 67.48 | 261,177 | -0.83(-1.21%) |
May 21, 2019 | 67.85 | 68.46 | 67.85 | 68.31 | 177,872 | +0.84(+1.24%) |
May 20, 2019 | 67.57 | 67.92 | 67.36 | 67.47 | 597,242 | -0.54(-0.79%) |
May 17, 2019 | 68.61 | 69.14 | 67.95 | 68.01 | 201,732 | -1.10(-1.59%) |
May 16, 2019 | 69.09 | 69.66 | 68.99 | 69.11 | 191,514 | +0.17(+0.24%) |
May 15, 2019 | 68.46 | 69.10 | 68.19 | 68.94 | 221,045 | -0.04(-0.06%) |
May 14, 2019 | 68.38 | 69.22 | 68.21 | 68.98 | 283,307 | +0.79(+1.15%) |
May 13, 2019 | 69.11 | 69.40 | 68.02 | 68.19 | 306,765 | -2.22(-3.15%) |
May 10, 2019 | 70.12 | 70.48 | 69.14 | 70.41 | 220,327 | +0.11(+0.16%) |
May 09, 2019 | 69.84 | 70.43 | 69.28 | 70.30 | 247,583 | -0.10(-0.14%) |
May 08, 2019 | 70.81 | 71.08 | 70.38 | 70.40 | 233,962 | -0.57(-0.80%) |
May 07, 2019 | 71.60 | 71.71 | 70.40 | 70.97 | 291,333 | -1.21(-1.67%) |
May 06, 2019 | 71.18 | 72.32 | 71.14 | 72.18 | 298,183 | -0.01(-0.01%) |
May 03, 2019 | 70.90 | 72.23 | 70.88 | 72.19 | 314,166 | +1.66(+2.35%) |
May 02, 2019 | 70.31 | 70.96 | 69.90 | 70.53 | 320,966 | +0.12(+0.16%) |
May 01, 2019 | 71.33 | 71.45 | 70.41 | 70.41 | 213,864 | -0.77(-1.08%) |
Apr 30, 2019 | 71.46 | 71.52 | 70.80 | 71.18 | 338,906 | -0.24(-0.33%) |
Apr 29, 2019 | 71.20 | 71.77 | 71.12 | 71.42 | 287,024 | +0.36(+0.51%) |
Apr 26, 2019 | 70.45 | 71.12 | 70.19 | 71.06 | 242,597 | +0.62(+0.88%) |
Apr 25, 2019 | 71.11 | 71.34 | 70.04 | 70.44 | 309,558 | -0.96(-1.35%) |
Apr 24, 2019 | 71.16 | 71.69 | 71.11 | 71.40 | 159,587 | +0.27(+0.38%) |
Apr 23, 2019 | 70.35 | 71.38 | 70.29 | 71.13 | 188,891 | +0.86(+1.23%) |
Apr 22, 2019 | 70.72 | 70.75 | 70.00 | 70.27 | 211,786 | -0.57(-0.81%) |
Apr 18, 2019 | 71.13 | 71.18 | 70.61 | 70.84 | 207,786 | -0.23(-0.32%) |
Apr 17, 2019 | 71.45 | 71.45 | 70.74 | 71.07 | 216,614 | -0.12(-0.16%) |
Apr 16, 2019 | 70.84 | 71.21 | 70.63 | 71.18 | 195,933 | +0.58(+0.83%) |
Apr 15, 2019 | 70.99 | 71.01 | 70.38 | 70.60 | 248,604 | -0.27(-0.39%) |
Apr 12, 2019 | 70.97 | 71.16 | 70.56 | 70.87 | 131,677 | +0.38(+0.54%) |
Apr 11, 2019 | 70.59 | 70.72 | 70.29 | 70.49 | 173,624 | -0.01(-0.01%) |
Apr 10, 2019 | 69.57 | 70.57 | 69.55 | 70.50 | 195,392 | +1.03(+1.48%) |
Apr 09, 2019 | 70.19 | 70.22 | 69.36 | 69.47 | 332,724 | -0.98(-1.39%) |
Apr 08, 2019 | 70.30 | 70.47 | 70.09 | 70.44 | 215,105 | -0.06(-0.09%) |
Apr 05, 2019 | 70.10 | 70.54 | 70.06 | 70.51 | 265,733 | +0.62(+0.89%) |
Apr 04, 2019 | 69.20 | 69.98 | 69.20 | 69.89 | 311,314 | +0.71(+1.02%) |
Apr 03, 2019 | 69.42 | 69.73 | 69.04 | 69.18 | 276,827 | +0.25(+0.36%) |
Apr 02, 2019 | 69.36 | 69.37 | 68.65 | 68.93 | 207,555 | -0.40(-0.58%) |
Apr 01, 2019 | 68.76 | 69.40 | 68.62 | 69.33 | 353,300 | +1.10(+1.61%) |
Mar 29, 2019 | 68.81 | 68.92 | 67.91 | 68.24 | 302,058 | -0.06(-0.09%) |
Mar 28, 2019 | 67.88 | 68.40 | 67.51 | 68.30 | 261,908 | +0.57(+0.85%) |
Mar 27, 2019 | 67.49 | 67.99 | 66.93 | 67.72 | 337,609 | +0.19(+0.27%) |
Mar 26, 2019 | 67.38 | 68.01 | 67.12 | 67.54 | 388,556 | +0.69(+1.03%) |
Mar 25, 2019 | 66.55 | 67.39 | 66.05 | 66.85 | 903,815 | +0.30(+0.44%) |
Mar 22, 2019 | 68.63 | 68.65 | 66.54 | 66.55 | 262,057 | -2.54(-3.68%) |
Mar 21, 2019 | 68.07 | 69.56 | 68.07 | 69.10 | 313,373 | +0.82(+1.21%) |
Mar 20, 2019 | 68.95 | 69.33 | 67.96 | 68.27 | 371,311 | -0.65(-0.95%) |
Mar 19, 2019 | 69.90 | 69.92 | 68.80 | 68.93 | 331,678 | -0.65(-0.93%) |
Mar 18, 2019 | 69.12 | 69.69 | 68.90 | 69.57 | 918,598 | +0.59(+0.85%) |
Mar 15, 2019 | 69.01 | 69.53 | 68.82 | 68.99 | 486,814 | +0.04(+0.06%) |
Mar 14, 2019 | 69.27 | 69.28 | 68.88 | 68.95 | 185,332 | -0.33(-0.47%) |
Mar 13, 2019 | 69.19 | 69.63 | 69.16 | 69.27 | 384,455 | +0.29(+0.42%) |
Mar 12, 2019 | 69.27 | 69.37 | 68.81 | 68.98 | 3,229,861 | -0.20(-0.29%) |
Mar 11, 2019 | 68.30 | 69.20 | 68.26 | 69.18 | 213,933 | +1.08(+1.59%) |
Mar 08, 2019 | 67.86 | 68.18 | 67.79 | 68.10 | 246,120 | -0.15(-0.22%) |
Mar 07, 2019 | 69.08 | 69.08 | 68.14 | 68.25 | 601,800 | -0.86(-1.24%) |
Mar 06, 2019 | 70.46 | 70.46 | 69.06 | 69.10 | 314,306 | -1.36(-1.94%) |
Mar 05, 2019 | 70.89 | 70.89 | 70.42 | 70.47 | 191,040 | -0.39(-0.55%) |
Mar 04, 2019 | 71.58 | 71.60 | 70.43 | 70.85 | 1,368,788 | -0.57(-0.79%) |
Mar 01, 2019 | 71.53 | 71.68 | 70.84 | 71.42 | 234,834 | +0.41(+0.57%) |
Feb 28, 2019 | 71.36 | 71.36 | 70.93 | 71.02 | 202,588 | -0.39(-0.54%) |
Feb 27, 2019 | 71.15 | 71.46 | 70.93 | 71.40 | 234,580 | +0.01(+0.01%) |
Feb 26, 2019 | 71.94 | 72.11 | 71.37 | 71.39 | 278,098 | -0.69(-0.96%) |
Feb 25, 2019 | 72.58 | 72.85 | 72.04 | 72.08 | 259,094 | -0.21(-0.29%) |
Feb 22, 2019 | 72.09 | 72.37 | 71.95 | 72.29 | 515,897 | +0.39(+0.54%) |
Feb 21, 2019 | 72.29 | 72.35 | 71.58 | 71.90 | 732,992 | -0.52(-0.71%) |
Feb 20, 2019 | 71.72 | 72.55 | 71.69 | 72.42 | 3,437,219 | +0.68(+0.94%) |
Feb 19, 2019 | 70.94 | 71.89 | 70.94 | 71.74 | 405,171 | +0.51(+0.71%) |
Feb 15, 2019 | 70.55 | 71.32 | 70.45 | 71.23 | 212,479 | +1.13(+1.62%) |
Feb 14, 2019 | 69.58 | 70.43 | 69.43 | 70.10 | 276,722 | +0.17(+0.24%) |
Feb 13, 2019 | 69.80 | 70.09 | 69.60 | 69.93 | 173,762 | +0.30(+0.43%) |
Feb 12, 2019 | 69.13 | 69.73 | 69.02 | 69.63 | 229,740 | +0.88(+1.28%) |
Feb 11, 2019 | 68.30 | 68.78 | 67.95 | 68.75 | 206,664 | +0.60(+0.89%) |
Feb 08, 2019 | 68.04 | 68.37 | 67.65 | 68.15 | 276,939 | -0.23(-0.33%) |
Feb 07, 2019 | 68.59 | 68.85 | 67.76 | 68.38 | 336,088 | -0.65(-0.93%) |
Feb 06, 2019 | 69.05 | 69.17 | 68.80 | 69.02 | 233,269 | -0.12(-0.17%) |
Feb 05, 2019 | 69.07 | 69.24 | 68.61 | 69.14 | 447,378 | +0.14(+0.21%) |
Feb 04, 2019 | 68.30 | 69.00 | 67.93 | 69.00 | 239,613 | +0.71(+1.05%) |