Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 56.81 | 56.81 | 55.23 | 55.31 | 102,483 | -1.97(-3.44%) |
Jan 30, 2020 | 56.64 | 57.40 | 56.15 | 57.28 | 80,143 | -0.02(-0.03%) |
Jan 29, 2020 | 59.00 | 59.18 | 57.17 | 57.30 | 76,433 | -1.63(-2.76%) |
Jan 28, 2020 | 59.40 | 59.40 | 58.67 | 58.93 | 49,582 | +0.05(+0.08%) |
Jan 27, 2020 | 58.33 | 59.36 | 58.28 | 58.88 | 93,652 | -0.96(-1.60%) |
Jan 24, 2020 | 61.94 | 62.06 | 59.58 | 59.84 | 103,540 | -1.78(-2.89%) |
Jan 23, 2020 | 61.31 | 61.86 | 60.03 | 61.62 | 159,531 | +0.09(+0.15%) |
Jan 22, 2020 | 61.91 | 62.15 | 60.63 | 61.52 | 71,578 | -0.29(-0.47%) |
Jan 21, 2020 | 62.93 | 63.29 | 61.63 | 61.82 | 81,534 | -1.66(-2.61%) |
Jan 17, 2020 | 64.00 | 64.33 | 63.11 | 63.47 | 59,271 | -0.15(-0.24%) |
Jan 16, 2020 | 63.21 | 63.92 | 62.91 | 63.62 | 61,368 | +1.08(+1.73%) |
Jan 15, 2020 | 62.88 | 63.52 | 62.03 | 62.54 | 84,506 | -0.48(-0.77%) |
Jan 14, 2020 | 63.95 | 64.35 | 62.91 | 63.03 | 99,972 | -1.11(-1.73%) |
Jan 13, 2020 | 62.96 | 64.27 | 62.88 | 64.13 | 67,418 | +1.31(+2.08%) |
Jan 10, 2020 | 64.11 | 64.11 | 62.53 | 62.83 | 68,780 | -1.28(-1.99%) |
Jan 09, 2020 | 63.71 | 64.66 | 63.07 | 64.11 | 91,857 | +0.90(+1.42%) |
Jan 08, 2020 | 63.49 | 64.06 | 63.14 | 63.21 | 79,951 | -0.12(-0.19%) |
Jan 07, 2020 | 63.51 | 64.16 | 62.53 | 63.33 | 90,917 | -0.54(-0.84%) |
Jan 06, 2020 | 63.27 | 64.14 | 63.03 | 63.87 | 67,778 | -0.15(-0.24%) |
Jan 03, 2020 | 62.90 | 64.29 | 62.81 | 64.02 | 100,265 | -0.08(-0.12%) |
Jan 02, 2020 | 63.98 | 64.12 | 62.92 | 64.10 | 113,622 | +0.80(+1.26%) |
Dec 31, 2019 | 62.75 | 63.79 | 62.75 | 63.30 | 110,407 | +0.32(+0.51%) |
Dec 30, 2019 | 63.08 | 63.46 | 62.57 | 62.98 | 128,210 | +0.10(+0.17%) |
Dec 27, 2019 | 63.41 | 63.65 | 62.67 | 62.88 | 106,815 | -0.46(-0.73%) |
Dec 26, 2019 | 63.86 | 64.12 | 63.10 | 63.34 | 68,018 | -0.47(-0.74%) |
Dec 24, 2019 | 63.57 | 64.05 | 63.16 | 63.81 | 42,472 | +0.41(+0.64%) |
Dec 23, 2019 | 63.25 | 63.80 | 62.93 | 63.41 | 89,026 | +0.10(+0.16%) |
Dec 20, 2019 | 64.37 | 64.38 | 62.80 | 63.30 | 346,437 | -0.79(-1.23%) |
Dec 19, 2019 | 63.68 | 64.23 | 63.12 | 64.09 | 83,624 | +0.26(+0.40%) |
Dec 18, 2019 | 64.37 | 64.55 | 63.19 | 63.83 | 112,235 | -0.33(-0.52%) |
Dec 17, 2019 | 63.11 | 64.26 | 62.84 | 64.16 | 167,948 | +1.17(+1.86%) |
Dec 16, 2019 | 63.60 | 64.90 | 62.77 | 62.99 | 191,804 | -0.17(-0.27%) |
Dec 13, 2019 | 62.97 | 63.68 | 61.78 | 63.16 | 234,761 | +0.28(+0.45%) |
Dec 12, 2019 | 61.22 | 63.19 | 61.13 | 62.88 | 115,414 | +1.63(+2.66%) |
Dec 11, 2019 | 60.41 | 61.31 | 60.18 | 61.25 | 91,701 | +1.06(+1.76%) |
Dec 10, 2019 | 60.49 | 60.88 | 59.92 | 60.19 | 82,251 | -0.39(-0.64%) |
Dec 09, 2019 | 60.50 | 60.73 | 60.29 | 60.58 | 78,372 | -0.05(-0.08%) |
Dec 06, 2019 | 60.79 | 61.66 | 60.53 | 60.62 | 102,061 | +0.85(+1.43%) |
Dec 05, 2019 | 59.52 | 59.97 | 58.98 | 59.77 | 165,721 | +0.40(+0.67%) |
Dec 04, 2019 | 59.72 | 60.74 | 59.28 | 59.37 | 102,102 | +0.30(+0.51%) |
Dec 03, 2019 | 61.31 | 61.31 | 59.07 | 59.07 | 134,702 | -3.15(-5.07%) |
Dec 02, 2019 | 62.80 | 63.14 | 62.02 | 62.22 | 187,214 | -0.38(-0.60%) |
Nov 29, 2019 | 62.92 | 63.15 | 62.47 | 62.60 | 33,195 | -0.58(-0.93%) |
Nov 27, 2019 | 62.87 | 63.25 | 61.84 | 63.18 | 62,572 | +0.81(+1.30%) |
Nov 26, 2019 | 62.23 | 62.91 | 61.85 | 62.37 | 90,589 | +0.18(+0.29%) |
Nov 25, 2019 | 59.94 | 62.33 | 59.44 | 62.19 | 148,240 | +2.66(+4.47%) |
Nov 22, 2019 | 59.05 | 59.68 | 58.83 | 59.54 | 106,055 | +0.74(+1.25%) |
Nov 21, 2019 | 59.23 | 59.54 | 58.70 | 58.80 | 206,126 | -0.20(-0.34%) |
Nov 20, 2019 | 59.48 | 60.19 | 58.94 | 59.00 | 133,612 | -0.72(-1.20%) |
Nov 19, 2019 | 60.46 | 60.80 | 59.64 | 59.71 | 110,700 | -0.34(-0.57%) |
Nov 18, 2019 | 60.20 | 60.42 | 59.08 | 60.05 | 121,961 | -0.34(-0.56%) |
Nov 15, 2019 | 61.32 | 61.32 | 60.20 | 60.39 | 87,601 | -0.35(-0.57%) |
Nov 14, 2019 | 60.46 | 61.29 | 60.40 | 60.74 | 73,640 | -0.12(-0.20%) |
Nov 13, 2019 | 61.82 | 62.11 | 60.69 | 60.86 | 109,582 | -1.61(-2.58%) |
Nov 12, 2019 | 63.33 | 63.33 | 62.23 | 62.48 | 100,980 | -0.63(-1.00%) |
Nov 11, 2019 | 62.75 | 63.60 | 61.88 | 63.11 | 107,884 | -0.28(-0.45%) |
Nov 08, 2019 | 63.16 | 64.08 | 62.51 | 63.39 | 174,460 | -0.01(-0.01%) |
Nov 07, 2019 | 63.18 | 63.55 | 62.53 | 63.40 | 151,567 | +0.96(+1.54%) |
Nov 06, 2019 | 62.56 | 63.66 | 60.97 | 62.44 | 260,332 | -2.34(-3.61%) |
Nov 05, 2019 | 61.01 | 65.69 | 60.82 | 64.78 | 211,053 | -2.56(-3.81%) |
Nov 04, 2019 | 68.16 | 68.25 | 66.51 | 67.34 | 153,272 | +0.09(+0.14%) |
Nov 01, 2019 | 66.23 | 67.31 | 66.09 | 67.25 | 90,677 | +1.67(+2.54%) |
Oct 31, 2019 | 66.48 | 66.48 | 64.72 | 65.58 | 65,632 | -1.00(-1.50%) |
Oct 30, 2019 | 67.53 | 67.53 | 65.60 | 66.58 | 61,585 | -0.87(-1.29%) |
Oct 29, 2019 | 67.13 | 67.84 | 66.65 | 67.45 | 77,039 | -0.03(-0.04%) |
Oct 28, 2019 | 67.29 | 68.06 | 67.19 | 67.47 | 53,938 | +0.76(+1.14%) |
Oct 25, 2019 | 65.37 | 67.01 | 65.00 | 66.71 | 41,573 | +1.20(+1.83%) |
Oct 24, 2019 | 66.31 | 66.40 | 64.81 | 65.51 | 59,818 | -0.25(-0.39%) |
Oct 23, 2019 | 65.88 | 66.11 | 65.14 | 65.77 | 74,486 | -0.07(-0.10%) |
Oct 22, 2019 | 64.52 | 66.31 | 63.42 | 65.83 | 90,366 | +1.40(+2.18%) |
Oct 21, 2019 | 64.58 | 65.59 | 64.27 | 64.43 | 45,570 | +0.64(+1.01%) |
Oct 18, 2019 | 63.45 | 64.21 | 63.31 | 63.79 | 76,465 | -0.16(-0.25%) |
Oct 17, 2019 | 63.83 | 64.59 | 63.55 | 63.95 | 70,693 | +0.54(+0.85%) |
Oct 16, 2019 | 63.29 | 64.34 | 63.28 | 63.41 | 49,333 | -0.28(-0.44%) |
Oct 15, 2019 | 63.43 | 64.61 | 63.10 | 63.69 | 65,178 | +0.47(+0.75%) |
Oct 14, 2019 | 62.53 | 63.62 | 62.20 | 63.22 | 57,792 | +0.08(+0.13%) |
Oct 11, 2019 | 61.32 | 64.00 | 61.29 | 63.14 | 125,357 | +3.03(+5.04%) |
Oct 10, 2019 | 60.08 | 61.09 | 59.94 | 60.11 | 111,133 | +0.30(+0.50%) |
Oct 09, 2019 | 59.59 | 60.42 | 59.14 | 59.81 | 130,893 | +0.22(+0.36%) |
Oct 08, 2019 | 60.24 | 60.30 | 59.31 | 59.59 | 94,801 | -1.62(-2.65%) |
Oct 07, 2019 | 61.72 | 62.02 | 60.88 | 61.21 | 59,983 | -0.81(-1.31%) |
Oct 04, 2019 | 61.31 | 62.77 | 60.88 | 62.02 | 72,965 | +0.74(+1.22%) |
Oct 03, 2019 | 61.18 | 61.70 | 59.82 | 61.28 | 111,878 | -0.33(-0.54%) |
Oct 02, 2019 | 62.18 | 62.95 | 60.70 | 61.61 | 116,042 | -1.49(-2.36%) |
Oct 01, 2019 | 65.29 | 66.27 | 62.92 | 63.10 | 213,775 | -1.63(-2.52%) |
Sep 30, 2019 | 64.14 | 65.66 | 64.06 | 64.73 | 132,352 | +0.70(+1.09%) |
Sep 27, 2019 | 63.96 | 64.58 | 63.21 | 64.03 | 118,569 | +0.26(+0.41%) |
Sep 26, 2019 | 64.78 | 65.19 | 63.57 | 63.77 | 67,736 | -1.24(-1.91%) |
Sep 25, 2019 | 63.78 | 65.48 | 63.78 | 65.01 | 75,551 | +1.09(+1.71%) |
Sep 24, 2019 | 65.38 | 65.99 | 63.76 | 63.92 | 90,248 | -1.47(-2.25%) |
Sep 23, 2019 | 64.13 | 65.82 | 64.13 | 65.39 | 100,517 | +0.58(+0.89%) |
Sep 20, 2019 | 64.90 | 65.68 | 64.29 | 64.82 | 259,410 | +0.08(+0.12%) |
Sep 19, 2019 | 65.21 | 66.11 | 64.67 | 64.74 | 116,277 | -0.53(-0.81%) |
Sep 18, 2019 | 66.04 | 66.64 | 64.65 | 65.27 | 161,314 | -1.14(-1.72%) |
Sep 17, 2019 | 65.31 | 66.50 | 64.94 | 66.41 | 173,922 | +0.54(+0.82%) |
Sep 16, 2019 | 66.54 | 66.95 | 65.61 | 65.87 | 196,355 | -0.59(-0.89%) |
Sep 13, 2019 | 66.85 | 67.39 | 65.98 | 66.47 | 127,902 | +0.31(+0.47%) |
Sep 12, 2019 | 66.45 | 66.69 | 65.06 | 66.15 | 100,867 | -0.30(-0.45%) |
Sep 11, 2019 | 65.34 | 66.47 | 64.33 | 66.46 | 194,874 | +1.50(+2.31%) |
Sep 10, 2019 | 61.92 | 65.81 | 61.61 | 64.96 | 318,860 | +3.20(+5.18%) |
Sep 09, 2019 | 60.39 | 62.24 | 60.39 | 61.76 | 102,803 | +1.73(+2.87%) |
Sep 06, 2019 | 60.23 | 60.59 | 59.78 | 60.03 | 146,356 | +0.21(+0.35%) |
Sep 05, 2019 | 58.51 | 60.86 | 58.41 | 59.83 | 122,553 | +2.29(+3.98%) |
Sep 04, 2019 | 57.47 | 57.87 | 57.10 | 57.54 | 74,486 | +0.91(+1.60%) |
Sep 03, 2019 | 57.72 | 58.08 | 56.06 | 56.63 | 82,168 | -1.86(-3.18%) |
Aug 30, 2019 | 58.57 | 59.30 | 58.23 | 58.49 | 98,389 | +0.44(+0.76%) |
Aug 29, 2019 | 57.41 | 58.15 | 57.20 | 58.05 | 105,020 | +1.70(+3.02%) |
Aug 28, 2019 | 55.98 | 56.83 | 55.56 | 56.35 | 102,319 | +0.25(+0.45%) |
Aug 27, 2019 | 58.03 | 58.08 | 55.62 | 56.09 | 103,542 | -1.33(-2.32%) |
Aug 26, 2019 | 58.05 | 58.35 | 56.90 | 57.43 | 105,450 | +0.27(+0.48%) |
Aug 23, 2019 | 59.69 | 60.18 | 56.62 | 57.15 | 111,593 | -3.16(-5.23%) |
Aug 22, 2019 | 61.02 | 61.57 | 60.13 | 60.31 | 107,452 | -0.35(-0.57%) |
Aug 21, 2019 | 59.84 | 60.94 | 59.47 | 60.66 | 124,632 | +1.67(+2.83%) |
Aug 20, 2019 | 59.54 | 59.75 | 58.90 | 58.99 | 86,076 | -0.61(-1.02%) |
Aug 19, 2019 | 58.96 | 59.81 | 58.76 | 59.60 | 179,754 | +1.43(+2.45%) |
Aug 16, 2019 | 56.80 | 58.90 | 56.80 | 58.17 | 141,408 | +1.96(+3.49%) |
Aug 15, 2019 | 57.04 | 57.08 | 55.70 | 56.21 | 181,093 | -0.56(-0.99%) |
Aug 14, 2019 | 58.71 | 58.76 | 56.70 | 56.77 | 190,096 | -3.27(-5.44%) |
Aug 13, 2019 | 59.13 | 60.95 | 59.13 | 60.04 | 123,245 | +0.90(+1.52%) |
Aug 12, 2019 | 60.38 | 60.60 | 58.85 | 59.14 | 101,154 | -1.83(-3.00%) |
Aug 09, 2019 | 62.48 | 62.71 | 60.94 | 60.97 | 103,714 | -1.85(-2.95%) |
Aug 08, 2019 | 61.79 | 63.45 | 61.65 | 62.82 | 156,385 | +1.77(+2.89%) |
Aug 07, 2019 | 60.07 | 61.35 | 59.38 | 61.05 | 119,151 | -0.17(-0.28%) |
Aug 06, 2019 | 60.59 | 61.29 | 59.57 | 61.22 | 146,812 | +1.01(+1.68%) |
Aug 05, 2019 | 61.72 | 62.17 | 59.61 | 60.21 | 175,016 | -2.74(-4.36%) |
Aug 02, 2019 | 63.84 | 63.84 | 62.18 | 62.95 | 99,241 | -1.32(-2.06%) |
Aug 01, 2019 | 66.47 | 67.09 | 64.09 | 64.27 | 161,917 | -2.44(-3.66%) |
Jul 31, 2019 | 66.96 | 69.05 | 66.61 | 66.72 | 225,563 | -0.47(-0.70%) |
Jul 30, 2019 | 61.95 | 69.31 | 61.92 | 67.18 | 419,770 | +6.57(+10.85%) |
Jul 29, 2019 | 63.10 | 63.20 | 60.35 | 60.61 | 113,424 | -2.51(-3.97%) |
Jul 26, 2019 | 62.54 | 63.33 | 61.68 | 63.12 | 144,816 | +0.85(+1.36%) |
Jul 25, 2019 | 61.39 | 62.36 | 60.45 | 62.27 | 201,700 | +0.88(+1.44%) |
Jul 24, 2019 | 59.29 | 61.39 | 59.09 | 61.39 | 167,865 | +1.95(+3.29%) |
Jul 23, 2019 | 59.49 | 60.21 | 59.01 | 59.44 | 166,527 | +0.48(+0.81%) |
Jul 22, 2019 | 58.83 | 59.55 | 57.87 | 58.96 | 108,196 | +0.67(+1.14%) |
Jul 19, 2019 | 57.97 | 59.73 | 57.97 | 58.29 | 127,992 | +0.12(+0.21%) |
Jul 18, 2019 | 58.28 | 58.54 | 57.90 | 58.17 | 71,439 | -0.23(-0.39%) |
Jul 17, 2019 | 59.35 | 59.52 | 58.19 | 58.39 | 101,762 | -1.03(-1.74%) |
Jul 16, 2019 | 58.76 | 60.14 | 58.11 | 59.43 | 68,921 | +0.64(+1.09%) |
Jul 15, 2019 | 58.93 | 59.08 | 58.04 | 58.79 | 96,896 | +0.08(+0.14%) |
Jul 12, 2019 | 57.35 | 58.90 | 57.35 | 58.70 | 160,895 | +1.51(+2.64%) |
Jul 11, 2019 | 58.59 | 59.03 | 56.65 | 57.19 | 130,467 | -1.31(-2.25%) |
Jul 10, 2019 | 60.12 | 60.56 | 58.41 | 58.51 | 101,830 | -1.22(-2.04%) |
Jul 09, 2019 | 59.54 | 60.12 | 59.22 | 59.73 | 79,102 | -0.25(-0.42%) |
Jul 08, 2019 | 59.77 | 60.72 | 59.77 | 59.98 | 85,347 | -0.28(-0.47%) |
Jul 05, 2019 | 59.52 | 60.34 | 58.92 | 60.26 | 56,009 | +0.19(+0.31%) |
Jul 03, 2019 | 59.55 | 60.08 | 59.33 | 60.08 | 33,754 | +0.98(+1.65%) |
Jul 02, 2019 | 59.81 | 59.81 | 58.67 | 59.10 | 136,799 | -0.81(-1.35%) |
Jul 01, 2019 | 60.97 | 61.04 | 59.47 | 59.91 | 109,622 | -0.05(-0.08%) |
Jun 28, 2019 | 60.34 | 60.70 | 59.81 | 59.95 | 338,188 | -0.05(-0.08%) |
Jun 27, 2019 | 60.28 | 60.49 | 59.37 | 60.00 | 229,120 | -0.27(-0.45%) |
Jun 26, 2019 | 59.94 | 60.94 | 59.75 | 60.27 | 113,079 | +0.59(+0.99%) |
Jun 25, 2019 | 60.43 | 61.01 | 59.66 | 59.68 | 155,395 | -0.85(-1.40%) |
Jun 24, 2019 | 60.79 | 60.97 | 60.27 | 60.53 | 85,730 | -0.01(-0.02%) |
Jun 21, 2019 | 60.65 | 61.30 | 60.42 | 60.54 | 149,927 | -0.54(-0.88%) |
Jun 20, 2019 | 60.90 | 61.74 | 60.51 | 61.07 | 87,906 | +1.09(+1.82%) |
Jun 19, 2019 | 59.41 | 60.23 | 59.01 | 59.98 | 132,173 | +0.43(+0.73%) |
Jun 18, 2019 | 58.53 | 60.20 | 58.25 | 59.55 | 44,329 | +1.62(+2.79%) |
Jun 17, 2019 | 58.26 | 58.55 | 57.67 | 57.93 | 74,069 | -0.17(-0.29%) |
Jun 14, 2019 | 58.67 | 58.91 | 58.08 | 58.10 | 87,209 | -0.54(-0.93%) |
Jun 13, 2019 | 58.28 | 59.01 | 57.92 | 58.65 | 74,440 | +0.97(+1.68%) |
Jun 12, 2019 | 58.31 | 58.37 | 57.31 | 57.68 | 66,176 | -0.62(-1.06%) |
Jun 11, 2019 | 59.16 | 59.55 | 57.91 | 58.30 | 65,642 | +0.05(+0.08%) |
Jun 10, 2019 | 58.12 | 59.02 | 58.12 | 58.25 | 74,842 | +0.57(+0.99%) |
Jun 07, 2019 | 57.31 | 58.28 | 57.07 | 57.68 | 106,802 | +0.75(+1.32%) |
Jun 06, 2019 | 57.00 | 57.46 | 55.30 | 56.93 | 90,167 | +0.05(+0.08%) |
Jun 05, 2019 | 56.87 | 57.23 | 56.25 | 56.88 | 89,336 | +0.09(+0.17%) |
Jun 04, 2019 | 55.08 | 56.83 | 54.33 | 56.79 | 78,480 | +2.60(+4.80%) |
Jun 03, 2019 | 51.83 | 54.30 | 51.83 | 54.19 | 190,718 | +2.30(+4.43%) |
May 31, 2019 | 53.06 | 53.06 | 51.84 | 51.89 | 111,863 | -2.02(-3.75%) |
May 30, 2019 | 54.74 | 55.18 | 53.55 | 53.91 | 100,078 | -0.65(-1.18%) |
May 29, 2019 | 54.88 | 55.28 | 53.69 | 54.55 | 146,825 | -0.70(-1.27%) |
May 28, 2019 | 55.87 | 56.41 | 55.15 | 55.25 | 127,149 | -0.38(-0.69%) |
May 24, 2019 | 56.21 | 56.21 | 55.16 | 55.64 | 57,963 | +0.02(+0.03%) |
May 23, 2019 | 55.64 | 55.71 | 54.49 | 55.62 | 169,989 | -0.75(-1.33%) |
May 22, 2019 | 57.27 | 57.31 | 56.36 | 56.37 | 98,486 | -1.13(-1.97%) |
May 21, 2019 | 57.54 | 58.05 | 57.04 | 57.50 | 123,800 | +0.51(+0.90%) |
May 20, 2019 | 56.90 | 57.45 | 56.59 | 56.98 | 134,776 | -0.39(-0.68%) |
May 17, 2019 | 58.21 | 58.83 | 57.35 | 57.38 | 69,406 | -1.60(-2.71%) |
May 16, 2019 | 59.42 | 60.12 | 58.93 | 58.97 | 84,293 | -0.09(-0.16%) |
May 15, 2019 | 57.67 | 59.27 | 57.58 | 59.07 | 88,135 | +0.75(+1.28%) |
May 14, 2019 | 58.28 | 58.80 | 57.46 | 58.32 | 87,686 | +0.26(+0.45%) |
May 13, 2019 | 59.87 | 60.09 | 57.84 | 58.06 | 131,689 | -3.28(-5.35%) |
May 10, 2019 | 61.30 | 61.61 | 59.86 | 61.34 | 82,346 | +0.06(+0.09%) |
May 09, 2019 | 60.13 | 61.38 | 59.90 | 61.28 | 108,108 | +0.51(+0.83%) |
May 08, 2019 | 61.71 | 61.77 | 60.63 | 60.78 | 110,313 | -0.83(-1.35%) |
May 07, 2019 | 61.71 | 62.29 | 60.94 | 61.61 | 103,539 | -1.11(-1.77%) |
May 06, 2019 | 61.37 | 62.78 | 61.19 | 62.72 | 144,974 | -0.10(-0.16%) |
May 03, 2019 | 61.61 | 62.86 | 61.41 | 62.83 | 162,554 | +2.24(+3.70%) |
May 02, 2019 | 61.48 | 62.83 | 59.27 | 60.58 | 533,543 | -7.49(-11.00%) |
May 01, 2019 | 70.06 | 70.06 | 67.87 | 68.07 | 349,439 | -1.42(-2.05%) |
Apr 30, 2019 | 69.94 | 70.81 | 69.34 | 69.49 | 193,559 | -0.45(-0.64%) |
Apr 29, 2019 | 68.11 | 70.14 | 68.11 | 69.94 | 128,878 | +2.12(+3.13%) |
Apr 26, 2019 | 67.56 | 68.27 | 67.00 | 67.82 | 169,826 | +0.31(+0.46%) |
Apr 25, 2019 | 69.50 | 69.50 | 67.20 | 67.51 | 163,033 | -2.52(-3.60%) |
Apr 24, 2019 | 69.87 | 70.72 | 69.50 | 70.04 | 175,627 | +0.19(+0.27%) |
Apr 23, 2019 | 67.76 | 70.00 | 67.70 | 69.85 | 190,506 | +2.38(+3.53%) |
Apr 22, 2019 | 66.89 | 67.69 | 66.53 | 67.47 | 169,013 | +0.43(+0.64%) |
Apr 18, 2019 | 66.13 | 67.47 | 66.13 | 67.04 | 82,774 | +0.89(+1.34%) |
Apr 17, 2019 | 67.06 | 67.48 | 66.10 | 66.15 | 120,624 | -0.55(-0.83%) |
Apr 16, 2019 | 66.91 | 67.18 | 66.58 | 66.70 | 140,790 | +0.06(+0.08%) |
Apr 15, 2019 | 67.07 | 67.62 | 66.41 | 66.64 | 182,998 | -0.44(-0.66%) |
Apr 12, 2019 | 66.76 | 67.33 | 66.71 | 67.08 | 102,880 | +1.05(+1.59%) |
Apr 11, 2019 | 65.39 | 66.26 | 65.27 | 66.03 | 157,997 | +0.72(+1.10%) |
Apr 10, 2019 | 64.29 | 65.52 | 64.02 | 65.31 | 178,596 | +1.11(+1.73%) |
Apr 09, 2019 | 64.81 | 64.81 | 64.05 | 64.20 | 114,213 | -1.14(-1.75%) |
Apr 08, 2019 | 64.55 | 65.37 | 63.87 | 65.34 | 77,172 | +0.36(+0.56%) |
Apr 05, 2019 | 64.19 | 65.37 | 64.19 | 64.98 | 122,557 | +0.97(+1.52%) |
Apr 04, 2019 | 62.90 | 64.33 | 62.83 | 64.01 | 93,521 | +1.23(+1.97%) |
Apr 03, 2019 | 62.73 | 63.51 | 62.26 | 62.77 | 150,541 | +0.48(+0.77%) |
Apr 02, 2019 | 61.46 | 62.34 | 61.25 | 62.29 | 113,056 | +0.78(+1.26%) |
Apr 01, 2019 | 61.22 | 61.74 | 60.81 | 61.52 | 119,359 | +1.25(+2.08%) |
Mar 29, 2019 | 61.30 | 61.34 | 59.94 | 60.27 | 159,881 | -0.47(-0.77%) |
Mar 28, 2019 | 59.57 | 60.98 | 59.57 | 60.73 | 101,148 | +1.36(+2.28%) |
Mar 27, 2019 | 59.53 | 59.96 | 58.64 | 59.38 | 191,925 | -0.47(-0.78%) |
Mar 26, 2019 | 60.50 | 60.78 | 59.54 | 59.84 | 104,158 | +0.09(+0.16%) |
Mar 25, 2019 | 59.32 | 60.46 | 58.91 | 59.75 | 81,608 | +0.43(+0.73%) |
Mar 22, 2019 | 62.74 | 63.16 | 59.27 | 59.32 | 100,634 | -3.97(-6.28%) |
Mar 21, 2019 | 62.04 | 63.94 | 62.04 | 63.29 | 124,655 | +1.03(+1.65%) |
Mar 20, 2019 | 62.84 | 62.91 | 61.44 | 62.27 | 165,846 | -0.65(-1.03%) |
Mar 19, 2019 | 63.82 | 64.17 | 62.57 | 62.91 | 118,483 | -0.41(-0.65%) |
Mar 18, 2019 | 61.39 | 63.44 | 61.20 | 63.32 | 222,141 | +2.37(+3.88%) |
Mar 15, 2019 | 60.73 | 61.60 | 60.66 | 60.96 | 225,865 | +0.36(+0.59%) |
Mar 14, 2019 | 61.76 | 61.76 | 60.46 | 60.60 | 89,833 | -1.08(-1.76%) |
Mar 13, 2019 | 62.30 | 63.20 | 61.33 | 61.69 | 138,063 | -0.29(-0.47%) |
Mar 12, 2019 | 63.54 | 63.54 | 61.74 | 61.98 | 98,216 | -1.56(-2.46%) |
Mar 11, 2019 | 62.12 | 64.09 | 62.12 | 63.54 | 121,535 | +1.14(+1.83%) |
Mar 08, 2019 | 61.30 | 62.55 | 61.01 | 62.40 | 96,570 | +0.52(+0.85%) |
Mar 07, 2019 | 64.21 | 64.59 | 61.52 | 61.87 | 117,381 | -2.47(-3.84%) |
Mar 06, 2019 | 64.16 | 64.88 | 63.95 | 64.34 | 165,535 | +0.13(+0.20%) |
Mar 05, 2019 | 64.19 | 65.09 | 64.00 | 64.21 | 95,791 | -0.05(-0.07%) |
Mar 04, 2019 | 64.42 | 64.96 | 63.59 | 64.26 | 126,982 | +0.06(+0.09%) |
Mar 01, 2019 | 64.48 | 64.59 | 63.62 | 64.20 | 132,556 | +0.30(+0.47%) |
Feb 28, 2019 | 65.53 | 65.53 | 63.84 | 63.90 | 89,654 | -1.50(-2.29%) |
Feb 27, 2019 | 65.18 | 65.58 | 64.45 | 65.40 | 86,061 | +0.07(+0.10%) |
Feb 26, 2019 | 64.99 | 65.68 | 64.55 | 65.34 | 148,293 | +0.42(+0.65%) |
Feb 25, 2019 | 65.38 | 66.84 | 64.90 | 64.92 | 124,359 | -0.30(-0.46%) |
Feb 22, 2019 | 66.44 | 66.44 | 64.91 | 65.22 | 155,525 | -0.82(-1.24%) |
Feb 21, 2019 | 66.92 | 67.37 | 65.95 | 66.04 | 174,522 | -0.96(-1.43%) |
Feb 20, 2019 | 65.37 | 67.68 | 65.37 | 67.00 | 218,018 | +1.66(+2.54%) |
Feb 19, 2019 | 65.38 | 65.47 | 61.81 | 65.34 | 249,802 | -1.94(-2.88%) |
Feb 15, 2019 | 65.21 | 67.86 | 64.09 | 67.28 | 179,675 | +2.71(+4.20%) |
Feb 14, 2019 | 57.53 | 66.45 | 57.53 | 64.57 | 308,173 | +1.84(+2.93%) |
Feb 13, 2019 | 64.12 | 65.17 | 62.54 | 62.73 | 173,114 | -1.12(-1.75%) |
Feb 12, 2019 | 61.17 | 63.89 | 60.89 | 63.85 | 110,482 | +3.07(+5.06%) |
Feb 11, 2019 | 60.62 | 60.81 | 60.09 | 60.77 | 65,157 | +0.57(+0.94%) |
Feb 08, 2019 | 60.00 | 60.56 | 59.11 | 60.21 | 57,315 | -0.17(-0.28%) |
Feb 07, 2019 | 61.07 | 61.61 | 59.38 | 60.37 | 74,973 | -1.45(-2.35%) |
Feb 06, 2019 | 61.65 | 62.21 | 61.39 | 61.83 | 68,129 | +0.05(+0.08%) |
Feb 05, 2019 | 62.27 | 62.80 | 61.46 | 61.78 | 50,687 | -0.44(-0.70%) |
Feb 04, 2019 | 61.70 | 62.25 | 61.13 | 62.22 | 59,515 | +0.34(+0.56%) |