Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 38.53 | 40.06 | 36.14 | 37.59 | 490,817 | -1.22(-3.14%) |
Mar 30, 2020 | 38.62 | 39.42 | 36.84 | 38.81 | 318,304 | +0.28(+0.73%) |
Mar 27, 2020 | 37.89 | 40.08 | 36.21 | 38.53 | 350,662 | -1.36(-3.40%) |
Mar 26, 2020 | 35.08 | 40.26 | 34.29 | 39.88 | 505,724 | +5.30(+15.32%) |
Mar 25, 2020 | 36.33 | 36.82 | 33.96 | 34.58 | 738,015 | -1.60(-4.41%) |
Mar 24, 2020 | 33.29 | 36.21 | 33.29 | 36.18 | 932,063 | +3.89(+12.06%) |
Mar 23, 2020 | 35.69 | 35.90 | 30.92 | 32.29 | 995,422 | -3.80(-10.54%) |
Mar 20, 2020 | 35.26 | 39.42 | 35.26 | 36.09 | 1,046,077 | +1.17(+3.34%) |
Mar 19, 2020 | 29.42 | 35.67 | 28.70 | 34.92 | 663,536 | +5.41(+18.33%) |
Mar 18, 2020 | 36.07 | 36.54 | 27.74 | 29.51 | 881,580 | -8.88(-23.13%) |
Mar 17, 2020 | 41.71 | 41.96 | 37.71 | 38.40 | 704,752 | -2.58(-6.28%) |
Mar 16, 2020 | 42.02 | 46.76 | 40.94 | 40.97 | 838,128 | -6.03(-12.83%) |
Mar 13, 2020 | 49.33 | 49.38 | 44.73 | 47.00 | 907,114 | +0.08(+0.17%) |
Mar 12, 2020 | 46.59 | 48.79 | 44.90 | 46.92 | 817,988 | -3.07(-6.15%) |
Mar 11, 2020 | 53.46 | 54.19 | 49.68 | 50.00 | 857,060 | -4.86(-8.86%) |
Mar 10, 2020 | 53.07 | 54.94 | 51.53 | 54.86 | 728,882 | +3.61(+7.05%) |
Mar 09, 2020 | 50.02 | 52.26 | 49.52 | 51.24 | 594,114 | -2.52(-4.68%) |
Mar 06, 2020 | 51.44 | 54.02 | 51.23 | 53.76 | 543,727 | +0.32(+0.60%) |
Mar 05, 2020 | 54.84 | 55.08 | 52.54 | 53.44 | 408,014 | -2.64(-4.72%) |
Mar 04, 2020 | 54.10 | 56.24 | 52.96 | 56.08 | 406,060 | +2.85(+5.36%) |
Mar 03, 2020 | 54.29 | 55.50 | 52.72 | 53.23 | 684,940 | -1.24(-2.27%) |
Mar 02, 2020 | 52.56 | 54.48 | 52.45 | 54.47 | 523,169 | +1.71(+3.24%) |
Feb 28, 2020 | 49.47 | 52.90 | 49.42 | 52.76 | 866,938 | +1.36(+2.64%) |
Feb 27, 2020 | 51.61 | 53.24 | 51.16 | 51.40 | 462,000 | -1.70(-3.20%) |
Feb 26, 2020 | 56.45 | 56.71 | 53.04 | 53.10 | 441,716 | -2.81(-5.03%) |
Feb 25, 2020 | 58.68 | 58.68 | 55.70 | 55.91 | 426,400 | -2.71(-4.63%) |
Feb 24, 2020 | 57.49 | 59.09 | 57.21 | 58.63 | 522,539 | -0.86(-1.44%) |
Feb 21, 2020 | 61.05 | 61.05 | 59.03 | 59.49 | 465,680 | -1.94(-3.15%) |
Feb 20, 2020 | 61.38 | 62.09 | 59.77 | 61.42 | 743,477 | -0.46(-0.74%) |
Feb 19, 2020 | 59.01 | 62.69 | 58.77 | 61.88 | 968,682 | +3.45(+5.91%) |
Feb 18, 2020 | 60.70 | 60.72 | 57.41 | 58.43 | 1,365,788 | -2.46(-4.03%) |
Feb 14, 2020 | 55.13 | 61.46 | 54.64 | 60.88 | 2,014,007 | +10.14(+19.98%) |
Feb 13, 2020 | 51.05 | 52.62 | 50.42 | 50.74 | 1,067,780 | -0.21(-0.41%) |
Feb 12, 2020 | 52.85 | 52.99 | 50.86 | 50.95 | 1,443,719 | -3.17(-5.86%) |
Feb 11, 2020 | 55.47 | 55.74 | 53.98 | 54.13 | 412,274 | -1.13(-2.04%) |
Feb 10, 2020 | 56.09 | 56.44 | 55.00 | 55.26 | 466,061 | -1.74(-3.05%) |
Feb 07, 2020 | 57.86 | 57.86 | 56.80 | 56.99 | 219,615 | -0.92(-1.59%) |
Feb 06, 2020 | 59.29 | 59.56 | 57.75 | 57.91 | 202,545 | -1.42(-2.39%) |
Feb 05, 2020 | 59.38 | 59.78 | 58.56 | 59.33 | 191,117 | +0.58(+0.99%) |
Feb 04, 2020 | 58.47 | 59.65 | 57.95 | 58.75 | 411,990 | +1.15(+1.99%) |
Feb 03, 2020 | 57.33 | 58.76 | 56.91 | 57.60 | 406,481 | +0.65(+1.14%) |
Jan 31, 2020 | 57.19 | 57.56 | 56.67 | 56.95 | 370,600 | -0.37(-0.64%) |
Jan 30, 2020 | 55.40 | 57.42 | 55.40 | 57.32 | 236,804 | +1.43(+2.55%) |
Jan 29, 2020 | 55.36 | 56.45 | 55.23 | 55.89 | 336,756 | +0.65(+1.17%) |
Jan 28, 2020 | 55.07 | 55.47 | 54.48 | 55.25 | 277,137 | +0.30(+0.55%) |
Jan 27, 2020 | 55.29 | 55.96 | 54.93 | 54.95 | 203,513 | -1.27(-2.25%) |
Jan 24, 2020 | 56.98 | 57.02 | 55.93 | 56.21 | 255,482 | -0.68(-1.19%) |
Jan 23, 2020 | 57.35 | 57.44 | 56.56 | 56.89 | 213,088 | -0.67(-1.16%) |
Jan 22, 2020 | 57.73 | 58.25 | 57.54 | 57.56 | 230,340 | +0.25(+0.44%) |
Jan 21, 2020 | 58.52 | 58.71 | 57.13 | 57.31 | 266,997 | -1.42(-2.41%) |
Jan 17, 2020 | 58.31 | 59.16 | 58.06 | 58.73 | 243,360 | +0.79(+1.36%) |
Jan 16, 2020 | 57.46 | 58.37 | 57.46 | 57.94 | 300,440 | +0.67(+1.17%) |
Jan 15, 2020 | 56.05 | 57.35 | 56.05 | 57.27 | 239,349 | +0.91(+1.61%) |
Jan 14, 2020 | 56.14 | 56.71 | 55.90 | 56.36 | 158,494 | +0.24(+0.43%) |
Jan 13, 2020 | 55.97 | 56.73 | 55.97 | 56.12 | 198,451 | +0.27(+0.48%) |
Jan 10, 2020 | 55.89 | 56.24 | 55.02 | 55.85 | 213,503 | +0.04(+0.07%) |
Jan 09, 2020 | 55.81 | 56.35 | 55.65 | 55.81 | 189,262 | +0.27(+0.49%) |
Jan 08, 2020 | 55.94 | 56.15 | 55.19 | 55.54 | 289,160 | -0.49(-0.87%) |
Jan 07, 2020 | 56.52 | 56.87 | 56.01 | 56.03 | 169,323 | -0.74(-1.30%) |
Jan 06, 2020 | 55.94 | 56.86 | 55.50 | 56.77 | 232,657 | +0.41(+0.73%) |
Jan 03, 2020 | 56.15 | 56.92 | 55.84 | 56.36 | 265,702 | -0.70(-1.22%) |
Jan 02, 2020 | 56.93 | 57.12 | 56.29 | 57.06 | 327,104 | +0.56(+0.99%) |
Dec 31, 2019 | 56.63 | 56.78 | 55.92 | 56.50 | 686,397 | -0.29(-0.51%) |
Dec 30, 2019 | 56.42 | 56.90 | 54.97 | 56.79 | 395,312 | +0.32(+0.57%) |
Dec 27, 2019 | 56.89 | 56.91 | 56.12 | 56.47 | 339,742 | -0.23(-0.40%) |
Dec 26, 2019 | 56.81 | 56.81 | 56.25 | 56.70 | 204,553 | +0.04(+0.07%) |
Dec 24, 2019 | 56.75 | 56.88 | 56.32 | 56.66 | 165,512 | +0.00(+0.00%) |
Dec 23, 2019 | 56.59 | 56.70 | 55.61 | 56.66 | 285,251 | +0.12(+0.21%) |
Dec 20, 2019 | 56.34 | 56.89 | 55.93 | 56.54 | 446,243 | +0.42(+0.75%) |
Dec 19, 2019 | 55.61 | 56.21 | 54.91 | 56.12 | 323,022 | +0.54(+0.97%) |
Dec 18, 2019 | 55.85 | 55.89 | 55.35 | 55.58 | 294,043 | +0.02(+0.04%) |
Dec 17, 2019 | 55.90 | 56.05 | 54.89 | 55.56 | 257,981 | -0.22(-0.39%) |
Dec 16, 2019 | 56.39 | 56.83 | 55.76 | 55.78 | 313,359 | -0.27(-0.48%) |
Dec 13, 2019 | 55.82 | 56.17 | 55.20 | 56.05 | 280,329 | -0.03(-0.05%) |
Dec 12, 2019 | 55.10 | 56.29 | 54.87 | 56.08 | 268,435 | +1.03(+1.87%) |
Dec 11, 2019 | 54.84 | 55.16 | 54.36 | 55.06 | 255,397 | +0.08(+0.15%) |
Dec 10, 2019 | 54.38 | 55.16 | 54.38 | 54.98 | 253,733 | +0.55(+1.01%) |
Dec 09, 2019 | 54.44 | 54.68 | 53.96 | 54.43 | 282,361 | -0.18(-0.33%) |
Dec 06, 2019 | 54.44 | 55.05 | 54.21 | 54.61 | 214,906 | +0.71(+1.31%) |
Dec 05, 2019 | 53.98 | 54.41 | 53.84 | 53.90 | 281,941 | +0.11(+0.20%) |
Dec 04, 2019 | 54.12 | 54.51 | 53.65 | 53.79 | 371,432 | -0.12(-0.22%) |
Dec 03, 2019 | 53.46 | 54.21 | 53.46 | 53.91 | 358,348 | -0.23(-0.42%) |
Dec 02, 2019 | 54.67 | 55.47 | 53.77 | 54.14 | 379,396 | -0.51(-0.93%) |
Nov 29, 2019 | 54.58 | 55.18 | 54.37 | 54.65 | 199,978 | -0.09(-0.16%) |
Nov 27, 2019 | 54.87 | 55.09 | 54.07 | 54.74 | 315,195 | -0.29(-0.53%) |
Nov 26, 2019 | 54.62 | 55.57 | 54.23 | 55.03 | 307,356 | +0.39(+0.71%) |
Nov 25, 2019 | 54.38 | 55.49 | 54.38 | 54.64 | 309,033 | +0.43(+0.79%) |
Nov 22, 2019 | 54.16 | 54.70 | 53.87 | 54.21 | 209,996 | +0.15(+0.28%) |
Nov 21, 2019 | 54.12 | 54.31 | 53.74 | 54.06 | 342,207 | -0.06(-0.11%) |
Nov 20, 2019 | 53.93 | 54.72 | 53.67 | 54.12 | 337,192 | +0.15(+0.28%) |
Nov 19, 2019 | 54.18 | 54.41 | 53.61 | 53.97 | 456,575 | -0.26(-0.48%) |
Nov 18, 2019 | 54.19 | 54.55 | 54.01 | 54.23 | 456,159 | -0.34(-0.62%) |
Nov 15, 2019 | 54.90 | 54.99 | 54.26 | 54.57 | 303,072 | +0.09(+0.17%) |
Nov 14, 2019 | 54.45 | 54.83 | 54.27 | 54.48 | 515,506 | -0.03(-0.06%) |
Nov 13, 2019 | 53.66 | 54.73 | 53.26 | 54.51 | 379,157 | +0.48(+0.89%) |
Nov 12, 2019 | 54.37 | 54.59 | 54.01 | 54.03 | 431,674 | -0.34(-0.62%) |
Nov 11, 2019 | 53.32 | 54.72 | 53.29 | 54.37 | 395,362 | +0.49(+0.91%) |
Nov 08, 2019 | 53.40 | 54.12 | 53.40 | 53.88 | 414,984 | +0.58(+1.09%) |
Nov 07, 2019 | 53.37 | 53.89 | 53.12 | 53.30 | 781,895 | +0.37(+0.70%) |
Nov 06, 2019 | 52.72 | 53.17 | 52.34 | 52.93 | 683,535 | +0.30(+0.57%) |
Nov 05, 2019 | 52.05 | 52.98 | 51.89 | 52.63 | 791,222 | +0.88(+1.70%) |
Nov 04, 2019 | 52.05 | 52.10 | 50.75 | 51.75 | 792,946 | -1.15(-2.17%) |
Nov 01, 2019 | 53.11 | 53.26 | 52.38 | 52.90 | 610,954 | +0.01(+0.02%) |
Oct 31, 2019 | 51.81 | 53.03 | 51.48 | 52.89 | 966,561 | +1.84(+3.60%) |
Oct 30, 2019 | 49.29 | 51.14 | 48.60 | 51.05 | 876,017 | +1.54(+3.10%) |
Oct 29, 2019 | 49.77 | 50.70 | 49.32 | 49.52 | 600,897 | -0.43(-0.86%) |
Oct 28, 2019 | 50.55 | 51.82 | 49.81 | 49.95 | 777,640 | -0.27(-0.54%) |
Oct 25, 2019 | 54.88 | 54.88 | 49.74 | 50.21 | 1,671,158 | -8.26(-14.13%) |
Oct 24, 2019 | 58.15 | 58.87 | 57.85 | 58.48 | 628,449 | +0.72(+1.24%) |
Oct 23, 2019 | 57.84 | 58.46 | 57.65 | 57.76 | 339,455 | -0.35(-0.60%) |
Oct 22, 2019 | 59.35 | 59.62 | 58.09 | 58.11 | 253,264 | -1.23(-2.07%) |
Oct 21, 2019 | 60.74 | 61.20 | 59.31 | 59.34 | 275,689 | -0.80(-1.33%) |
Oct 18, 2019 | 60.02 | 60.70 | 59.77 | 60.14 | 439,530 | -0.24(-0.40%) |
Oct 17, 2019 | 60.85 | 61.58 | 60.35 | 60.38 | 338,165 | -0.06(-0.10%) |
Oct 16, 2019 | 59.93 | 60.69 | 59.58 | 60.44 | 325,827 | +0.15(+0.25%) |
Oct 15, 2019 | 59.03 | 60.89 | 58.88 | 60.29 | 292,815 | +1.55(+2.63%) |
Oct 14, 2019 | 58.53 | 59.49 | 58.22 | 58.74 | 300,450 | -0.18(-0.30%) |
Oct 11, 2019 | 58.40 | 59.83 | 58.32 | 58.92 | 523,389 | +1.68(+2.93%) |
Oct 10, 2019 | 56.31 | 57.63 | 55.96 | 57.24 | 398,455 | +1.06(+1.88%) |
Oct 09, 2019 | 57.46 | 57.71 | 56.04 | 56.18 | 515,434 | -0.72(-1.26%) |
Oct 08, 2019 | 56.99 | 57.90 | 56.86 | 56.90 | 391,873 | -0.89(-1.54%) |
Oct 07, 2019 | 58.56 | 59.68 | 57.57 | 57.79 | 572,938 | -1.10(-1.86%) |
Oct 04, 2019 | 58.53 | 59.90 | 58.10 | 58.89 | 344,350 | +0.73(+1.25%) |
Oct 03, 2019 | 58.15 | 58.69 | 56.76 | 58.16 | 512,539 | -0.32(-0.55%) |
Oct 02, 2019 | 59.43 | 59.48 | 58.42 | 58.48 | 425,904 | -1.51(-2.51%) |
Oct 01, 2019 | 62.65 | 63.49 | 59.79 | 59.99 | 324,625 | -2.09(-3.36%) |
Sep 30, 2019 | 61.66 | 62.90 | 61.66 | 62.07 | 411,482 | +0.41(+0.66%) |
Sep 27, 2019 | 63.27 | 63.39 | 61.15 | 61.66 | 280,430 | -1.22(-1.94%) |
Sep 26, 2019 | 63.23 | 64.39 | 62.86 | 62.88 | 192,304 | -0.39(-0.62%) |
Sep 25, 2019 | 62.78 | 63.62 | 61.85 | 63.27 | 268,617 | +0.29(+0.46%) |
Sep 24, 2019 | 64.27 | 65.19 | 62.64 | 62.98 | 407,699 | -0.95(-1.48%) |
Sep 23, 2019 | 64.66 | 64.80 | 63.33 | 63.93 | 273,505 | -1.40(-2.14%) |
Sep 20, 2019 | 65.37 | 66.05 | 65.02 | 65.33 | 583,903 | -0.01(-0.02%) |
Sep 19, 2019 | 65.41 | 67.11 | 65.29 | 65.34 | 333,812 | -0.01(-0.02%) |
Sep 18, 2019 | 65.56 | 66.67 | 64.88 | 65.35 | 417,567 | -0.21(-0.32%) |
Sep 17, 2019 | 65.01 | 66.21 | 64.89 | 65.56 | 331,012 | +0.51(+0.78%) |
Sep 16, 2019 | 64.09 | 65.76 | 63.94 | 65.05 | 277,496 | +0.34(+0.52%) |
Sep 13, 2019 | 62.69 | 65.03 | 62.43 | 64.71 | 400,456 | +2.69(+4.35%) |
Sep 12, 2019 | 62.36 | 63.44 | 61.91 | 62.01 | 406,885 | -0.31(-0.50%) |
Sep 11, 2019 | 62.61 | 63.68 | 62.13 | 62.32 | 362,881 | +0.09(+0.14%) |
Sep 10, 2019 | 63.07 | 63.07 | 61.56 | 62.23 | 449,230 | -1.22(-1.92%) |
Sep 09, 2019 | 64.67 | 64.67 | 62.76 | 63.45 | 464,240 | -0.85(-1.32%) |
Sep 06, 2019 | 65.38 | 65.75 | 64.21 | 64.30 | 372,504 | -1.08(-1.65%) |
Sep 05, 2019 | 64.63 | 66.17 | 64.44 | 65.38 | 434,731 | +1.11(+1.72%) |
Sep 04, 2019 | 65.77 | 65.77 | 63.87 | 64.27 | 475,439 | -0.65(-1.00%) |
Sep 03, 2019 | 66.24 | 67.13 | 64.50 | 64.92 | 562,180 | -2.09(-3.11%) |
Aug 30, 2019 | 67.91 | 68.39 | 66.62 | 67.00 | 215,106 | -0.65(-0.96%) |
Aug 29, 2019 | 67.12 | 68.11 | 67.12 | 67.65 | 216,406 | +1.10(+1.65%) |
Aug 28, 2019 | 65.24 | 66.65 | 64.80 | 66.55 | 283,589 | +0.93(+1.41%) |
Aug 27, 2019 | 66.73 | 67.02 | 65.39 | 65.63 | 238,270 | -0.53(-0.80%) |
Aug 26, 2019 | 65.77 | 66.18 | 65.28 | 66.15 | 307,439 | +1.35(+2.08%) |
Aug 23, 2019 | 66.98 | 67.52 | 64.56 | 64.81 | 340,042 | -2.66(-3.95%) |
Aug 22, 2019 | 68.41 | 68.86 | 67.44 | 67.47 | 293,812 | -0.83(-1.21%) |
Aug 21, 2019 | 68.68 | 69.04 | 68.18 | 68.30 | 209,995 | +0.44(+0.65%) |
Aug 20, 2019 | 68.61 | 68.63 | 67.84 | 67.86 | 220,638 | -0.79(-1.15%) |
Aug 19, 2019 | 68.68 | 69.14 | 67.30 | 68.65 | 268,446 | +0.26(+0.38%) |
Aug 16, 2019 | 67.66 | 68.94 | 67.66 | 68.39 | 225,426 | +1.28(+1.90%) |
Aug 15, 2019 | 67.99 | 68.37 | 66.93 | 67.11 | 209,154 | -0.46(-0.68%) |
Aug 14, 2019 | 71.19 | 71.19 | 67.45 | 67.57 | 313,023 | -4.97(-6.85%) |
Aug 13, 2019 | 71.48 | 73.93 | 71.31 | 72.54 | 334,471 | +0.79(+1.10%) |
Aug 12, 2019 | 72.00 | 72.66 | 71.11 | 71.75 | 174,841 | -0.90(-1.24%) |
Aug 09, 2019 | 72.22 | 73.07 | 71.88 | 72.65 | 429,411 | +0.07(+0.10%) |
Aug 08, 2019 | 69.92 | 72.75 | 69.92 | 72.58 | 295,391 | +3.20(+4.62%) |
Aug 07, 2019 | 68.21 | 69.58 | 68.06 | 69.38 | 437,037 | +0.17(+0.25%) |
Aug 06, 2019 | 68.53 | 70.25 | 68.53 | 69.21 | 392,538 | +1.13(+1.66%) |
Aug 05, 2019 | 70.08 | 70.10 | 67.38 | 68.08 | 382,293 | -3.36(-4.71%) |
Aug 02, 2019 | 72.54 | 72.90 | 70.31 | 71.44 | 329,623 | -1.56(-2.13%) |
Aug 01, 2019 | 73.53 | 75.18 | 72.87 | 73.00 | 346,571 | -0.40(-0.54%) |
Jul 31, 2019 | 72.90 | 74.36 | 72.85 | 73.40 | 460,953 | +0.62(+0.85%) |
Jul 30, 2019 | 72.66 | 72.79 | 70.48 | 72.78 | 599,518 | -0.54(-0.73%) |
Jul 29, 2019 | 76.10 | 76.77 | 71.97 | 73.32 | 900,959 | -3.31(-4.32%) |
Jul 26, 2019 | 72.58 | 76.75 | 72.58 | 76.63 | 605,544 | +4.54(+6.30%) |
Jul 25, 2019 | 72.24 | 72.95 | 71.74 | 72.09 | 367,800 | -0.15(-0.21%) |
Jul 24, 2019 | 71.47 | 72.26 | 70.90 | 72.24 | 362,983 | +0.63(+0.88%) |
Jul 23, 2019 | 71.08 | 71.84 | 70.90 | 71.61 | 379,754 | +0.82(+1.16%) |
Jul 22, 2019 | 71.86 | 71.95 | 70.73 | 70.80 | 252,359 | -0.79(-1.10%) |
Jul 19, 2019 | 72.17 | 72.83 | 71.57 | 71.58 | 141,267 | -0.57(-0.79%) |
Jul 18, 2019 | 70.89 | 72.31 | 70.89 | 72.15 | 184,801 | +1.22(+1.72%) |
Jul 17, 2019 | 71.18 | 71.45 | 70.75 | 70.94 | 208,948 | -0.29(-0.41%) |
Jul 16, 2019 | 71.66 | 72.01 | 71.07 | 71.23 | 163,723 | -0.34(-0.47%) |
Jul 15, 2019 | 71.70 | 72.53 | 70.96 | 71.56 | 186,501 | +0.28(+0.39%) |
Jul 12, 2019 | 70.33 | 71.60 | 70.16 | 71.28 | 191,662 | +1.15(+1.64%) |
Jul 11, 2019 | 70.55 | 70.55 | 69.44 | 70.14 | 183,099 | -0.34(-0.48%) |
Jul 10, 2019 | 69.67 | 70.73 | 69.67 | 70.48 | 195,380 | +0.94(+1.35%) |
Jul 09, 2019 | 68.97 | 69.58 | 68.75 | 69.54 | 129,199 | +0.21(+0.30%) |
Jul 08, 2019 | 68.84 | 69.72 | 68.84 | 69.33 | 186,798 | +0.31(+0.45%) |
Jul 05, 2019 | 68.56 | 69.29 | 68.07 | 69.02 | 142,068 | +0.06(+0.09%) |
Jul 03, 2019 | 68.99 | 69.34 | 68.50 | 68.96 | 62,017 | +0.30(+0.44%) |
Jul 02, 2019 | 68.66 | 69.04 | 67.83 | 68.66 | 133,936 | +0.14(+0.20%) |
Jul 01, 2019 | 68.63 | 68.88 | 67.50 | 68.52 | 352,645 | +0.85(+1.25%) |
Jun 28, 2019 | 67.58 | 68.17 | 67.46 | 67.67 | 719,259 | +0.18(+0.27%) |
Jun 27, 2019 | 66.72 | 67.51 | 66.40 | 67.49 | 228,498 | +0.63(+0.94%) |
Jun 26, 2019 | 67.30 | 67.68 | 66.71 | 66.86 | 170,093 | -0.20(-0.30%) |
Jun 25, 2019 | 68.21 | 68.31 | 66.98 | 67.06 | 256,328 | -1.30(-1.90%) |
Jun 24, 2019 | 69.48 | 69.48 | 68.32 | 68.36 | 174,999 | -0.81(-1.17%) |
Jun 21, 2019 | 69.77 | 69.94 | 69.07 | 69.17 | 310,086 | -1.12(-1.59%) |
Jun 20, 2019 | 70.17 | 70.57 | 69.59 | 70.29 | 572,455 | +0.44(+0.63%) |
Jun 19, 2019 | 69.35 | 69.85 | 69.02 | 69.85 | 173,234 | +0.53(+0.76%) |
Jun 18, 2019 | 68.99 | 69.69 | 68.83 | 69.32 | 118,454 | +0.83(+1.21%) |
Jun 17, 2019 | 68.90 | 69.19 | 68.05 | 68.49 | 163,968 | -0.39(-0.57%) |
Jun 14, 2019 | 69.07 | 69.07 | 68.29 | 68.88 | 191,461 | -0.12(-0.17%) |
Jun 13, 2019 | 68.73 | 69.68 | 68.60 | 69.00 | 284,563 | +0.46(+0.67%) |
Jun 12, 2019 | 66.70 | 68.65 | 66.35 | 68.54 | 406,952 | +1.49(+2.22%) |
Jun 11, 2019 | 66.45 | 67.56 | 66.45 | 67.05 | 392,432 | +1.32(+2.00%) |
Jun 10, 2019 | 65.20 | 66.60 | 65.20 | 65.74 | 249,858 | +0.81(+1.25%) |
Jun 07, 2019 | 64.88 | 65.59 | 64.88 | 64.93 | 371,502 | +0.49(+0.76%) |
Jun 06, 2019 | 63.91 | 64.66 | 63.52 | 64.44 | 279,191 | +0.24(+0.37%) |
Jun 05, 2019 | 63.79 | 64.76 | 63.57 | 64.20 | 351,469 | +0.75(+1.18%) |
Jun 04, 2019 | 63.34 | 63.72 | 62.39 | 63.45 | 332,916 | +0.99(+1.58%) |
Jun 03, 2019 | 63.21 | 63.87 | 62.28 | 62.46 | 300,461 | -0.80(-1.26%) |
May 31, 2019 | 62.59 | 63.56 | 62.50 | 63.26 | 357,475 | -0.23(-0.36%) |
May 30, 2019 | 62.83 | 63.72 | 62.83 | 63.49 | 427,862 | +0.95(+1.52%) |
May 29, 2019 | 61.74 | 62.65 | 61.50 | 62.54 | 403,082 | +0.43(+0.69%) |
May 28, 2019 | 62.31 | 63.12 | 61.95 | 62.11 | 259,242 | -0.10(-0.16%) |
May 24, 2019 | 62.03 | 62.63 | 61.53 | 62.21 | 223,322 | +0.54(+0.87%) |
May 23, 2019 | 61.78 | 62.00 | 61.07 | 61.67 | 209,826 | -0.70(-1.12%) |
May 22, 2019 | 61.68 | 63.20 | 60.94 | 62.37 | 481,656 | +0.36(+0.58%) |
May 21, 2019 | 61.64 | 63.04 | 61.64 | 62.01 | 391,124 | +0.81(+1.32%) |
May 20, 2019 | 60.49 | 61.96 | 59.99 | 61.20 | 237,925 | +0.22(+0.36%) |
May 17, 2019 | 60.88 | 62.37 | 60.73 | 60.98 | 257,787 | -1.53(-2.44%) |
May 16, 2019 | 61.39 | 63.19 | 61.28 | 62.51 | 303,849 | +1.24(+2.02%) |
May 15, 2019 | 60.54 | 61.59 | 60.52 | 61.27 | 230,319 | +0.15(+0.25%) |
May 14, 2019 | 60.24 | 61.36 | 60.18 | 61.12 | 314,807 | +1.04(+1.73%) |
May 13, 2019 | 61.44 | 61.64 | 60.00 | 60.09 | 224,989 | -2.79(-4.44%) |
May 10, 2019 | 62.07 | 62.97 | 61.23 | 62.88 | 211,599 | +0.30(+0.48%) |
May 09, 2019 | 61.66 | 62.92 | 60.69 | 62.58 | 230,242 | +0.11(+0.18%) |
May 08, 2019 | 62.84 | 63.39 | 62.03 | 62.47 | 229,999 | -0.71(-1.12%) |
May 07, 2019 | 63.94 | 64.39 | 62.42 | 63.18 | 269,482 | -1.64(-2.53%) |
May 06, 2019 | 63.54 | 64.97 | 62.88 | 64.82 | 256,925 | -0.06(-0.09%) |
May 03, 2019 | 63.38 | 64.88 | 63.04 | 64.88 | 342,347 | +1.88(+2.98%) |
May 02, 2019 | 63.39 | 63.79 | 62.62 | 63.00 | 305,342 | -0.60(-0.94%) |
May 01, 2019 | 62.22 | 64.85 | 62.22 | 63.60 | 756,482 | +1.38(+2.21%) |
Apr 30, 2019 | 63.88 | 64.88 | 61.00 | 62.22 | 1,061,245 | +0.59(+0.96%) |
Apr 29, 2019 | 61.14 | 61.93 | 60.82 | 61.63 | 481,732 | +0.12(+0.19%) |
Apr 26, 2019 | 60.73 | 61.68 | 60.47 | 61.51 | 263,999 | +0.81(+1.33%) |
Apr 25, 2019 | 61.47 | 61.47 | 59.96 | 60.70 | 154,094 | -1.17(-1.89%) |
Apr 24, 2019 | 61.99 | 62.19 | 61.04 | 61.87 | 295,024 | -0.20(-0.32%) |
Apr 23, 2019 | 60.94 | 62.43 | 60.87 | 62.07 | 327,413 | +1.19(+1.95%) |
Apr 22, 2019 | 59.09 | 60.94 | 59.06 | 60.88 | 396,629 | +1.03(+1.72%) |
Apr 18, 2019 | 60.07 | 60.08 | 59.28 | 59.86 | 317,700 | -0.40(-0.66%) |
Apr 17, 2019 | 62.08 | 62.18 | 60.05 | 60.26 | 235,633 | -1.53(-2.47%) |
Apr 16, 2019 | 62.40 | 62.51 | 61.65 | 61.78 | 321,800 | -0.35(-0.56%) |
Apr 15, 2019 | 61.79 | 62.24 | 61.29 | 62.13 | 250,949 | +0.38(+0.61%) |
Apr 12, 2019 | 61.88 | 62.07 | 61.06 | 61.75 | 196,671 | +0.28(+0.45%) |
Apr 11, 2019 | 60.89 | 61.74 | 60.62 | 61.47 | 118,383 | +0.60(+0.98%) |
Apr 10, 2019 | 60.05 | 61.09 | 59.94 | 60.87 | 236,694 | +1.07(+1.79%) |
Apr 09, 2019 | 60.23 | 60.49 | 59.66 | 59.81 | 304,333 | -0.71(-1.17%) |
Apr 08, 2019 | 60.26 | 60.54 | 59.75 | 60.52 | 139,960 | -0.06(-0.10%) |
Apr 05, 2019 | 60.23 | 60.96 | 60.23 | 60.58 | 318,301 | +0.55(+0.91%) |
Apr 04, 2019 | 60.48 | 60.63 | 59.54 | 60.03 | 231,467 | -0.54(-0.89%) |
Apr 03, 2019 | 60.76 | 61.38 | 60.21 | 60.57 | 348,476 | +0.28(+0.46%) |
Apr 02, 2019 | 60.06 | 60.35 | 59.82 | 60.29 | 182,127 | +0.15(+0.25%) |