Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 63.05 | 63.27 | 62.59 | 62.73 | 33,128 | -0.59(-0.93%) |
Nov 27, 2019 | 63.00 | 63.38 | 61.96 | 63.31 | 62,446 | +0.81(+1.30%) |
Nov 26, 2019 | 62.36 | 63.04 | 61.97 | 62.50 | 90,406 | +0.18(+0.29%) |
Nov 25, 2019 | 60.06 | 62.45 | 59.56 | 62.32 | 147,941 | +2.66(+4.47%) |
Nov 22, 2019 | 59.17 | 59.80 | 58.95 | 59.66 | 105,841 | +0.74(+1.25%) |
Nov 21, 2019 | 59.35 | 59.66 | 58.81 | 58.92 | 205,710 | -0.20(-0.34%) |
Nov 20, 2019 | 59.60 | 60.31 | 59.06 | 59.12 | 133,342 | -0.72(-1.20%) |
Nov 19, 2019 | 60.58 | 60.92 | 59.76 | 59.84 | 110,476 | -0.34(-0.57%) |
Nov 18, 2019 | 60.33 | 60.54 | 59.20 | 60.18 | 121,715 | -0.34(-0.56%) |
Nov 15, 2019 | 61.44 | 61.44 | 60.33 | 60.52 | 87,424 | -0.35(-0.57%) |
Nov 14, 2019 | 60.58 | 61.42 | 60.52 | 60.86 | 73,491 | -0.12(-0.20%) |
Nov 13, 2019 | 61.94 | 62.23 | 60.81 | 60.99 | 109,361 | -1.62(-2.58%) |
Nov 12, 2019 | 63.45 | 63.45 | 62.36 | 62.60 | 100,776 | -0.63(-1.00%) |
Nov 11, 2019 | 62.88 | 63.73 | 62.01 | 63.24 | 107,666 | -0.28(-0.45%) |
Nov 08, 2019 | 63.28 | 64.21 | 62.64 | 63.52 | 174,108 | -0.01(-0.01%) |
Nov 07, 2019 | 63.31 | 63.68 | 62.66 | 63.53 | 151,261 | +0.96(+1.54%) |
Nov 06, 2019 | 62.69 | 63.79 | 61.09 | 62.57 | 259,807 | -2.34(-3.61%) |
Nov 05, 2019 | 61.13 | 65.83 | 60.94 | 64.91 | 210,627 | -2.57(-3.81%) |
Nov 04, 2019 | 68.30 | 68.39 | 66.65 | 67.48 | 152,963 | +0.09(+0.14%) |
Nov 01, 2019 | 66.36 | 67.45 | 66.22 | 67.38 | 90,494 | +1.67(+2.54%) |
Oct 31, 2019 | 66.62 | 66.62 | 64.85 | 65.71 | 65,499 | -1.00(-1.50%) |
Oct 30, 2019 | 67.67 | 67.67 | 65.73 | 66.71 | 61,460 | -0.87(-1.29%) |
Oct 29, 2019 | 67.26 | 67.98 | 66.79 | 67.58 | 76,884 | -0.03(-0.04%) |
Oct 28, 2019 | 67.42 | 68.20 | 67.33 | 67.61 | 53,829 | +0.77(+1.14%) |
Oct 25, 2019 | 65.50 | 67.15 | 65.13 | 66.85 | 41,489 | +1.20(+1.83%) |
Oct 24, 2019 | 66.44 | 66.53 | 64.94 | 65.65 | 59,697 | -0.26(-0.39%) |
Oct 23, 2019 | 66.01 | 66.24 | 65.27 | 65.90 | 74,336 | -0.07(-0.10%) |
Oct 22, 2019 | 64.65 | 66.44 | 63.55 | 65.97 | 90,184 | +1.41(+2.18%) |
Oct 21, 2019 | 64.71 | 65.72 | 64.40 | 64.56 | 45,478 | +0.64(+1.01%) |
Oct 18, 2019 | 63.58 | 64.34 | 63.43 | 63.92 | 76,311 | -0.16(-0.25%) |
Oct 17, 2019 | 63.95 | 64.72 | 63.68 | 64.08 | 70,550 | +0.54(+0.85%) |
Oct 16, 2019 | 63.42 | 64.47 | 63.41 | 63.54 | 49,234 | -0.28(-0.44%) |
Oct 15, 2019 | 63.56 | 64.74 | 63.23 | 63.82 | 65,046 | +0.47(+0.75%) |
Oct 14, 2019 | 62.66 | 63.75 | 62.33 | 63.35 | 57,675 | +0.09(+0.13%) |
Oct 11, 2019 | 61.44 | 64.13 | 61.41 | 63.26 | 125,104 | +3.03(+5.04%) |
Oct 10, 2019 | 60.20 | 61.21 | 60.06 | 60.23 | 110,908 | +0.30(+0.50%) |
Oct 09, 2019 | 59.71 | 60.54 | 59.26 | 59.93 | 130,629 | +0.22(+0.36%) |
Oct 08, 2019 | 60.36 | 60.42 | 59.43 | 59.71 | 94,610 | -1.62(-2.65%) |
Oct 07, 2019 | 61.85 | 62.15 | 61.01 | 61.34 | 59,862 | -0.81(-1.31%) |
Oct 04, 2019 | 61.43 | 62.90 | 61.01 | 62.15 | 72,818 | +0.75(+1.22%) |
Oct 03, 2019 | 61.30 | 61.83 | 59.94 | 61.40 | 111,652 | -0.33(-0.54%) |
Oct 02, 2019 | 62.31 | 63.08 | 60.83 | 61.73 | 115,808 | -1.49(-2.36%) |
Oct 01, 2019 | 65.42 | 66.40 | 63.05 | 63.23 | 213,343 | -1.63(-2.52%) |
Sep 30, 2019 | 64.27 | 65.80 | 64.19 | 64.86 | 132,085 | +0.70(+1.09%) |
Sep 27, 2019 | 64.09 | 64.71 | 63.34 | 64.16 | 118,330 | +0.26(+0.41%) |
Sep 26, 2019 | 64.91 | 65.32 | 63.69 | 63.90 | 67,599 | -1.25(-1.91%) |
Sep 25, 2019 | 63.91 | 65.61 | 63.91 | 65.14 | 75,399 | +1.10(+1.71%) |
Sep 24, 2019 | 65.51 | 66.13 | 63.89 | 64.05 | 90,066 | -1.47(-2.25%) |
Sep 23, 2019 | 64.26 | 65.96 | 64.26 | 65.52 | 100,315 | +0.58(+0.89%) |
Sep 20, 2019 | 65.03 | 65.82 | 64.42 | 64.95 | 258,887 | +0.08(+0.12%) |
Sep 19, 2019 | 65.34 | 66.24 | 64.80 | 64.87 | 116,043 | -0.53(-0.81%) |
Sep 18, 2019 | 66.17 | 66.78 | 64.78 | 65.40 | 160,988 | -1.14(-1.72%) |
Sep 17, 2019 | 65.44 | 66.64 | 65.07 | 66.54 | 173,571 | +0.54(+0.82%) |
Sep 16, 2019 | 66.68 | 67.08 | 65.74 | 66.00 | 195,959 | -0.60(-0.89%) |
Sep 13, 2019 | 66.99 | 67.52 | 66.12 | 66.60 | 127,644 | +0.31(+0.47%) |
Sep 12, 2019 | 66.58 | 66.83 | 65.19 | 66.29 | 100,664 | -0.30(-0.45%) |
Sep 11, 2019 | 65.48 | 66.60 | 64.46 | 66.59 | 194,480 | +1.50(+2.31%) |
Sep 10, 2019 | 62.05 | 65.95 | 61.73 | 65.09 | 318,216 | +3.20(+5.18%) |
Sep 09, 2019 | 60.52 | 62.37 | 60.52 | 61.89 | 102,595 | +1.73(+2.87%) |
Sep 06, 2019 | 60.35 | 60.71 | 59.90 | 60.16 | 146,060 | +0.21(+0.35%) |
Sep 05, 2019 | 58.63 | 60.99 | 58.53 | 59.95 | 122,305 | +2.30(+3.98%) |
Sep 04, 2019 | 57.59 | 57.98 | 57.21 | 57.65 | 74,336 | +0.91(+1.60%) |
Sep 03, 2019 | 57.84 | 58.20 | 56.17 | 56.75 | 82,002 | -1.86(-3.18%) |
Aug 30, 2019 | 58.69 | 59.42 | 58.35 | 58.61 | 98,191 | +0.44(+0.76%) |
Aug 29, 2019 | 57.52 | 58.27 | 57.32 | 58.16 | 104,808 | +1.70(+3.02%) |
Aug 28, 2019 | 56.09 | 56.94 | 55.67 | 56.46 | 102,112 | +0.25(+0.45%) |
Aug 27, 2019 | 58.15 | 58.19 | 55.74 | 56.21 | 103,333 | -1.34(-2.32%) |
Aug 26, 2019 | 58.16 | 58.47 | 57.01 | 57.54 | 105,237 | +0.27(+0.48%) |
Aug 23, 2019 | 59.81 | 60.30 | 56.73 | 57.27 | 111,368 | -3.16(-5.23%) |
Aug 22, 2019 | 61.15 | 61.69 | 60.25 | 60.43 | 107,235 | -0.35(-0.57%) |
Aug 21, 2019 | 59.96 | 61.06 | 59.59 | 60.78 | 124,380 | +1.68(+2.83%) |
Aug 20, 2019 | 59.66 | 59.87 | 59.02 | 59.11 | 85,902 | -0.61(-1.02%) |
Aug 19, 2019 | 59.08 | 59.93 | 58.88 | 59.72 | 179,391 | +1.43(+2.45%) |
Aug 16, 2019 | 56.91 | 59.02 | 56.91 | 58.29 | 141,123 | +1.97(+3.49%) |
Aug 15, 2019 | 57.16 | 57.20 | 55.81 | 56.32 | 180,728 | -0.56(-0.99%) |
Aug 14, 2019 | 58.83 | 58.88 | 56.81 | 56.88 | 189,713 | -3.27(-5.44%) |
Aug 13, 2019 | 59.25 | 61.07 | 59.25 | 60.16 | 122,996 | +0.90(+1.52%) |
Aug 12, 2019 | 60.50 | 60.72 | 58.97 | 59.26 | 100,950 | -1.84(-3.00%) |
Aug 09, 2019 | 62.61 | 62.84 | 61.06 | 61.09 | 103,504 | -1.85(-2.95%) |
Aug 08, 2019 | 61.92 | 63.58 | 61.78 | 62.94 | 156,069 | +1.77(+2.89%) |
Aug 07, 2019 | 60.19 | 61.48 | 59.50 | 61.18 | 118,911 | -0.17(-0.28%) |
Aug 06, 2019 | 60.71 | 61.41 | 59.69 | 61.35 | 146,516 | +1.02(+1.68%) |
Aug 05, 2019 | 61.84 | 62.30 | 59.73 | 60.33 | 174,663 | -2.75(-4.36%) |
Aug 02, 2019 | 63.97 | 63.97 | 62.30 | 63.08 | 99,041 | -1.33(-2.06%) |
Aug 01, 2019 | 66.61 | 67.22 | 64.22 | 64.40 | 161,590 | -2.45(-3.66%) |
Jul 31, 2019 | 67.09 | 69.19 | 66.75 | 66.85 | 225,107 | -0.47(-0.70%) |
Jul 30, 2019 | 62.08 | 69.45 | 62.04 | 67.32 | 418,923 | +6.59(+10.85%) |
Jul 29, 2019 | 63.23 | 63.33 | 60.47 | 60.73 | 113,195 | -2.51(-3.97%) |
Jul 26, 2019 | 62.66 | 63.46 | 61.81 | 63.25 | 144,524 | +0.85(+1.36%) |
Jul 25, 2019 | 61.51 | 62.48 | 60.57 | 62.40 | 201,293 | +0.88(+1.44%) |
Jul 24, 2019 | 59.41 | 61.51 | 59.21 | 61.51 | 167,526 | +1.96(+3.29%) |
Jul 23, 2019 | 59.61 | 60.33 | 59.12 | 59.56 | 166,190 | +0.48(+0.81%) |
Jul 22, 2019 | 58.95 | 59.67 | 57.99 | 59.08 | 107,978 | +0.67(+1.14%) |
Jul 19, 2019 | 58.09 | 59.85 | 58.09 | 58.41 | 127,733 | +0.12(+0.21%) |
Jul 18, 2019 | 58.40 | 58.66 | 58.01 | 58.29 | 71,294 | -0.23(-0.39%) |
Jul 17, 2019 | 59.47 | 59.64 | 58.31 | 58.51 | 101,556 | -1.04(-1.74%) |
Jul 16, 2019 | 58.88 | 60.26 | 58.23 | 59.55 | 68,782 | +0.64(+1.09%) |
Jul 15, 2019 | 59.05 | 59.20 | 58.16 | 58.91 | 96,701 | +0.08(+0.14%) |
Jul 12, 2019 | 57.47 | 59.02 | 57.47 | 58.82 | 160,570 | +1.52(+2.64%) |
Jul 11, 2019 | 58.71 | 59.15 | 56.76 | 57.31 | 130,204 | -1.32(-2.25%) |
Jul 10, 2019 | 60.24 | 60.69 | 58.53 | 58.63 | 101,624 | -1.22(-2.04%) |
Jul 09, 2019 | 59.66 | 60.24 | 59.34 | 59.85 | 78,943 | -0.25(-0.42%) |
Jul 08, 2019 | 59.89 | 60.84 | 59.89 | 60.10 | 85,175 | -0.28(-0.47%) |
Jul 05, 2019 | 59.64 | 60.46 | 59.04 | 60.39 | 55,896 | +0.19(+0.31%) |
Jul 03, 2019 | 59.67 | 60.20 | 59.45 | 60.20 | 33,686 | +0.98(+1.65%) |
Jul 02, 2019 | 59.93 | 59.93 | 58.79 | 59.22 | 136,523 | -0.81(-1.35%) |
Jul 01, 2019 | 61.09 | 61.17 | 59.59 | 60.03 | 109,401 | -0.05(-0.08%) |
Jun 28, 2019 | 60.46 | 60.82 | 59.93 | 60.07 | 337,506 | -0.05(-0.08%) |
Jun 27, 2019 | 60.40 | 60.61 | 59.49 | 60.12 | 228,658 | -0.27(-0.45%) |
Jun 26, 2019 | 60.07 | 61.06 | 59.87 | 60.39 | 112,850 | +0.59(+0.99%) |
Jun 25, 2019 | 60.55 | 61.14 | 59.78 | 59.80 | 155,081 | -0.85(-1.40%) |
Jun 24, 2019 | 60.91 | 61.09 | 60.39 | 60.65 | 85,557 | -0.01(-0.02%) |
Jun 21, 2019 | 60.77 | 61.42 | 60.55 | 60.66 | 149,624 | -0.54(-0.88%) |
Jun 20, 2019 | 61.03 | 61.87 | 60.63 | 61.19 | 87,729 | +1.09(+1.82%) |
Jun 19, 2019 | 59.53 | 60.35 | 59.12 | 60.10 | 131,906 | +0.43(+0.73%) |
Jun 18, 2019 | 58.64 | 60.32 | 58.37 | 59.67 | 44,240 | +1.62(+2.79%) |
Jun 17, 2019 | 58.38 | 58.67 | 57.78 | 58.05 | 73,919 | -0.17(-0.29%) |
Jun 14, 2019 | 58.79 | 59.03 | 58.20 | 58.22 | 87,033 | -0.55(-0.93%) |
Jun 13, 2019 | 58.40 | 59.13 | 58.03 | 58.77 | 74,290 | +0.97(+1.68%) |
Jun 12, 2019 | 58.43 | 58.48 | 57.43 | 57.80 | 66,043 | -0.62(-1.06%) |
Jun 11, 2019 | 59.28 | 59.67 | 58.02 | 58.42 | 65,509 | +0.05(+0.08%) |
Jun 10, 2019 | 58.24 | 59.14 | 58.24 | 58.37 | 74,691 | +0.57(+0.99%) |
Jun 07, 2019 | 57.42 | 58.40 | 57.19 | 57.80 | 106,586 | +0.75(+1.32%) |
Jun 06, 2019 | 57.11 | 57.58 | 55.42 | 57.04 | 89,985 | +0.05(+0.08%) |
Jun 05, 2019 | 56.99 | 57.35 | 56.37 | 57.00 | 89,156 | +0.09(+0.17%) |
Jun 04, 2019 | 55.19 | 56.94 | 54.44 | 56.90 | 78,322 | +2.61(+4.80%) |
Jun 03, 2019 | 51.94 | 54.41 | 51.94 | 54.30 | 190,333 | +2.30(+4.43%) |
May 31, 2019 | 53.16 | 53.16 | 51.94 | 51.99 | 111,637 | -2.02(-3.75%) |
May 30, 2019 | 54.85 | 55.29 | 53.66 | 54.02 | 99,876 | -0.65(-1.18%) |
May 29, 2019 | 54.99 | 55.39 | 53.80 | 54.66 | 146,529 | -0.70(-1.27%) |
May 28, 2019 | 55.98 | 56.53 | 55.26 | 55.37 | 126,893 | -0.38(-0.69%) |
May 24, 2019 | 56.32 | 56.32 | 55.27 | 55.75 | 57,846 | +0.02(+0.03%) |
May 23, 2019 | 55.75 | 55.82 | 54.60 | 55.73 | 169,646 | -0.75(-1.33%) |
May 22, 2019 | 57.39 | 57.43 | 56.47 | 56.48 | 98,288 | -1.13(-1.97%) |
May 21, 2019 | 57.66 | 58.17 | 57.15 | 57.61 | 123,550 | +0.52(+0.90%) |
May 20, 2019 | 57.01 | 57.57 | 56.70 | 57.10 | 134,504 | -0.39(-0.68%) |
May 17, 2019 | 58.33 | 58.94 | 57.46 | 57.49 | 69,266 | -1.60(-2.71%) |
May 16, 2019 | 59.54 | 60.25 | 59.05 | 59.09 | 84,123 | -0.09(-0.16%) |
May 15, 2019 | 57.78 | 59.39 | 57.70 | 59.19 | 87,957 | +0.75(+1.28%) |
May 14, 2019 | 58.40 | 58.92 | 57.58 | 58.44 | 87,509 | +0.26(+0.45%) |
May 13, 2019 | 59.99 | 60.21 | 57.96 | 58.18 | 131,423 | -3.29(-5.35%) |
May 10, 2019 | 61.43 | 61.74 | 59.98 | 61.46 | 82,180 | +0.06(+0.09%) |
May 09, 2019 | 60.26 | 61.50 | 60.02 | 61.41 | 107,890 | +0.51(+0.83%) |
May 08, 2019 | 61.83 | 61.90 | 60.75 | 60.90 | 110,091 | -0.83(-1.35%) |
May 07, 2019 | 61.83 | 62.42 | 61.06 | 61.74 | 103,330 | -1.12(-1.77%) |
May 06, 2019 | 61.49 | 62.91 | 61.31 | 62.85 | 144,681 | -0.10(-0.16%) |
May 03, 2019 | 61.74 | 62.99 | 61.53 | 62.95 | 162,226 | +2.25(+3.70%) |
May 02, 2019 | 61.61 | 62.95 | 59.39 | 60.71 | 532,466 | -7.51(-11.00%) |
May 01, 2019 | 70.20 | 70.20 | 68.00 | 68.21 | 348,734 | -1.42(-2.05%) |
Apr 30, 2019 | 70.08 | 70.96 | 69.48 | 69.63 | 193,169 | -0.45(-0.64%) |
Apr 29, 2019 | 68.25 | 70.28 | 68.25 | 70.08 | 128,618 | +2.13(+3.13%) |
Apr 26, 2019 | 67.70 | 68.41 | 67.14 | 67.96 | 169,484 | +0.31(+0.46%) |
Apr 25, 2019 | 69.64 | 69.64 | 67.34 | 67.65 | 162,704 | -2.53(-3.60%) |
Apr 24, 2019 | 70.01 | 70.86 | 69.64 | 70.18 | 175,273 | +0.19(+0.27%) |
Apr 23, 2019 | 67.89 | 70.14 | 67.84 | 69.99 | 190,122 | +2.39(+3.53%) |
Apr 22, 2019 | 67.02 | 67.83 | 66.66 | 67.60 | 168,671 | +0.43(+0.64%) |
Apr 18, 2019 | 66.26 | 67.61 | 66.26 | 67.17 | 82,607 | +0.89(+1.34%) |
Apr 17, 2019 | 67.20 | 67.62 | 66.23 | 66.28 | 120,380 | -0.55(-0.83%) |
Apr 16, 2019 | 67.05 | 67.32 | 66.71 | 66.83 | 140,506 | +0.06(+0.08%) |
Apr 15, 2019 | 67.21 | 67.76 | 66.54 | 66.78 | 182,628 | -0.44(-0.66%) |
Apr 12, 2019 | 66.90 | 67.46 | 66.84 | 67.22 | 102,672 | +1.05(+1.59%) |
Apr 11, 2019 | 65.52 | 66.39 | 65.40 | 66.17 | 157,679 | +0.72(+1.10%) |
Apr 10, 2019 | 64.42 | 65.65 | 64.15 | 65.45 | 178,235 | +1.12(+1.73%) |
Apr 09, 2019 | 64.94 | 64.94 | 64.18 | 64.33 | 113,983 | -1.14(-1.75%) |
Apr 08, 2019 | 64.68 | 65.50 | 64.00 | 65.47 | 77,017 | +0.37(+0.56%) |
Apr 05, 2019 | 64.32 | 65.50 | 64.32 | 65.11 | 122,310 | +0.97(+1.52%) |
Apr 04, 2019 | 63.03 | 64.46 | 62.95 | 64.13 | 93,332 | +1.24(+1.97%) |
Apr 03, 2019 | 62.86 | 63.64 | 62.38 | 62.90 | 150,237 | +0.48(+0.77%) |
Apr 02, 2019 | 61.59 | 62.46 | 61.37 | 62.42 | 112,828 | +0.78(+1.26%) |
Apr 01, 2019 | 61.34 | 61.87 | 60.93 | 61.64 | 119,118 | +1.26(+2.08%) |
Mar 29, 2019 | 61.43 | 61.46 | 60.06 | 60.39 | 159,558 | -0.47(-0.77%) |
Mar 28, 2019 | 59.69 | 61.10 | 59.69 | 60.86 | 100,944 | +1.36(+2.28%) |
Mar 27, 2019 | 59.65 | 60.08 | 58.76 | 59.50 | 191,538 | -0.47(-0.78%) |
Mar 26, 2019 | 60.62 | 60.90 | 59.66 | 59.97 | 103,947 | +0.09(+0.16%) |
Mar 25, 2019 | 59.44 | 60.58 | 59.03 | 59.87 | 81,444 | +0.43(+0.73%) |
Mar 22, 2019 | 62.87 | 63.29 | 59.39 | 59.44 | 100,431 | -3.98(-6.28%) |
Mar 21, 2019 | 62.17 | 64.07 | 62.17 | 63.42 | 124,404 | +1.03(+1.65%) |
Mar 20, 2019 | 62.96 | 63.04 | 61.57 | 62.39 | 165,511 | -0.65(-1.03%) |
Mar 19, 2019 | 63.95 | 64.30 | 62.69 | 63.04 | 118,244 | -0.41(-0.65%) |
Mar 18, 2019 | 61.51 | 63.56 | 61.32 | 63.45 | 221,693 | +2.37(+3.88%) |
Mar 15, 2019 | 60.86 | 61.73 | 60.78 | 61.08 | 225,409 | +0.36(+0.59%) |
Mar 14, 2019 | 61.89 | 61.89 | 60.58 | 60.72 | 89,652 | -1.09(-1.76%) |
Mar 13, 2019 | 62.43 | 63.32 | 61.45 | 61.81 | 137,784 | -0.29(-0.47%) |
Mar 12, 2019 | 63.67 | 63.67 | 61.87 | 62.10 | 98,018 | -1.56(-2.46%) |
Mar 11, 2019 | 62.24 | 64.22 | 62.24 | 63.67 | 121,290 | +1.14(+1.83%) |
Mar 08, 2019 | 61.43 | 62.67 | 61.13 | 62.52 | 96,375 | +0.52(+0.85%) |
Mar 07, 2019 | 64.34 | 64.73 | 61.64 | 62.00 | 117,144 | -2.47(-3.84%) |
Mar 06, 2019 | 64.28 | 65.01 | 64.08 | 64.47 | 165,201 | +0.13(+0.20%) |
Mar 05, 2019 | 64.32 | 65.22 | 64.13 | 64.34 | 95,598 | -0.05(-0.07%) |
Mar 04, 2019 | 64.55 | 65.09 | 63.72 | 64.39 | 126,726 | +0.06(+0.09%) |
Mar 01, 2019 | 64.61 | 64.72 | 63.74 | 64.33 | 132,288 | +0.30(+0.47%) |
Feb 28, 2019 | 65.66 | 65.66 | 63.97 | 64.03 | 89,473 | -1.50(-2.29%) |
Feb 27, 2019 | 65.31 | 65.71 | 64.58 | 65.54 | 85,888 | +0.07(+0.10%) |
Feb 26, 2019 | 65.13 | 65.82 | 64.68 | 65.47 | 147,994 | +0.42(+0.65%) |
Feb 25, 2019 | 65.51 | 66.97 | 65.03 | 65.05 | 124,108 | -0.30(-0.46%) |
Feb 22, 2019 | 66.57 | 66.57 | 65.04 | 65.35 | 155,211 | -0.82(-1.24%) |
Feb 21, 2019 | 67.06 | 67.51 | 66.08 | 66.17 | 174,170 | -0.96(-1.43%) |
Feb 20, 2019 | 65.50 | 67.81 | 65.50 | 67.13 | 217,578 | +1.66(+2.54%) |
Feb 19, 2019 | 65.51 | 65.60 | 61.93 | 65.47 | 249,298 | -1.94(-2.88%) |
Feb 15, 2019 | 65.34 | 68.00 | 64.22 | 67.41 | 179,312 | +2.72(+4.20%) |
Feb 14, 2019 | 57.65 | 66.58 | 57.65 | 64.70 | 307,551 | +1.84(+2.93%) |
Feb 13, 2019 | 64.25 | 65.30 | 62.67 | 62.86 | 172,764 | -1.12(-1.75%) |
Feb 12, 2019 | 61.30 | 64.02 | 61.01 | 63.98 | 110,259 | +3.08(+5.06%) |
Feb 11, 2019 | 60.75 | 60.93 | 60.21 | 60.90 | 65,026 | +0.57(+0.94%) |
Feb 08, 2019 | 60.12 | 60.68 | 59.23 | 60.33 | 57,200 | -0.17(-0.28%) |
Feb 07, 2019 | 61.20 | 61.74 | 59.50 | 60.49 | 74,821 | -1.46(-2.35%) |
Feb 06, 2019 | 61.77 | 62.33 | 61.52 | 61.95 | 67,992 | +0.05(+0.08%) |
Feb 05, 2019 | 62.40 | 62.93 | 61.58 | 61.90 | 50,585 | -0.44(-0.70%) |
Feb 04, 2019 | 61.82 | 62.37 | 61.25 | 62.34 | 59,394 | +0.35(+0.56%) |
Feb 01, 2019 | 62.32 | 62.51 | 61.57 | 62.00 | 93,619 | +0.34(+0.55%) |
Jan 31, 2019 | 60.92 | 62.02 | 60.23 | 61.66 | 99,895 | +0.48(+0.78%) |
Jan 30, 2019 | 60.81 | 61.56 | 59.86 | 61.19 | 73,118 | +0.97(+1.61%) |
Jan 29, 2019 | 59.54 | 60.45 | 59.46 | 60.21 | 73,649 | +0.80(+1.35%) |
Jan 28, 2019 | 58.99 | 60.02 | 58.14 | 59.41 | 83,175 | -0.63(-1.06%) |
Jan 25, 2019 | 59.22 | 60.66 | 58.41 | 60.05 | 129,289 | +1.47(+2.50%) |
Jan 24, 2019 | 59.38 | 59.53 | 58.53 | 58.58 | 119,185 | -0.80(-1.35%) |
Jan 23, 2019 | 60.54 | 61.95 | 58.95 | 59.38 | 118,390 | -0.87(-1.44%) |
Jan 22, 2019 | 61.18 | 61.21 | 59.75 | 60.25 | 104,067 | -1.51(-2.45%) |
Jan 18, 2019 | 61.23 | 62.98 | 60.68 | 61.76 | 168,279 | +0.94(+1.55%) |
Jan 17, 2019 | 58.59 | 61.20 | 58.59 | 60.82 | 92,603 | +1.73(+2.92%) |
Jan 16, 2019 | 58.63 | 60.34 | 58.61 | 59.09 | 79,525 | +0.60(+1.02%) |
Jan 15, 2019 | 58.67 | 58.74 | 57.74 | 58.50 | 67,382 | -0.13(-0.22%) |
Jan 14, 2019 | 58.73 | 59.51 | 57.91 | 58.63 | 65,318 | -0.83(-1.40%) |
Jan 11, 2019 | 58.94 | 59.52 | 58.25 | 59.46 | 98,011 | -0.09(-0.16%) |
Jan 10, 2019 | 57.91 | 59.59 | 57.74 | 59.55 | 111,817 | +1.10(+1.88%) |
Jan 09, 2019 | 58.11 | 58.98 | 57.83 | 58.45 | 72,406 | +0.58(+1.00%) |
Jan 08, 2019 | 58.22 | 58.22 | 57.05 | 57.87 | 129,125 | +0.23(+0.40%) |
Jan 07, 2019 | 57.98 | 58.44 | 57.27 | 57.64 | 132,882 | -0.39(-0.68%) |
Jan 04, 2019 | 56.60 | 58.35 | 56.17 | 58.03 | 102,403 | +2.43(+4.37%) |
Jan 03, 2019 | 57.03 | 57.22 | 54.92 | 55.60 | 99,281 | -1.92(-3.34%) |
Jan 02, 2019 | 55.55 | 57.67 | 54.73 | 57.53 | 148,215 | +1.42(+2.53%) |
Dec 31, 2018 | 57.21 | 57.21 | 55.50 | 56.11 | 132,288 | -0.76(-1.33%) |
Dec 28, 2018 | 56.59 | 57.97 | 55.82 | 56.86 | 134,859 | +0.57(+1.01%) |
Dec 27, 2018 | 54.13 | 56.42 | 53.92 | 56.29 | 114,567 | +0.63(+1.14%) |
Dec 26, 2018 | 52.65 | 55.72 | 51.85 | 55.66 | 118,021 | +3.81(+7.35%) |
Dec 24, 2018 | 53.71 | 53.77 | 51.79 | 51.85 | 86,121 | -2.53(-4.65%) |
Dec 21, 2018 | 55.87 | 56.51 | 54.15 | 54.38 | 881,781 | -1.23(-2.22%) |
Dec 20, 2018 | 55.03 | 56.17 | 54.17 | 55.61 | 187,542 | +0.46(+0.83%) |
Dec 19, 2018 | 57.38 | 58.38 | 54.67 | 55.16 | 160,150 | -1.74(-3.05%) |
Dec 18, 2018 | 57.47 | 58.32 | 56.41 | 56.89 | 112,141 | +0.07(+0.13%) |
Dec 17, 2018 | 58.31 | 58.77 | 56.45 | 56.82 | 158,158 | -1.35(-2.33%) |
Dec 14, 2018 | 58.04 | 60.20 | 57.88 | 58.17 | 95,119 | -0.74(-1.25%) |
Dec 13, 2018 | 61.03 | 61.09 | 58.27 | 58.91 | 95,140 | -1.87(-3.07%) |
Dec 12, 2018 | 59.37 | 61.72 | 58.34 | 60.77 | 120,769 | +2.14(+3.65%) |
Dec 11, 2018 | 60.79 | 61.10 | 58.48 | 58.64 | 92,564 | -0.84(-1.41%) |
Dec 10, 2018 | 60.09 | 60.28 | 58.75 | 59.48 | 208,756 | -0.52(-0.87%) |
Dec 07, 2018 | 61.15 | 61.89 | 59.41 | 60.00 | 205,556 | -0.66(-1.09%) |
Dec 06, 2018 | 60.47 | 61.11 | 59.19 | 60.66 | 174,267 | -0.50(-0.82%) |
Dec 04, 2018 | 65.10 | 65.35 | 61.02 | 61.17 | 161,638 | -4.41(-6.72%) |