Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 32.47 | 34.58 | 32.21 | 32.98 | 1,537,670 | +0.48(+1.47%) |
Mar 30, 2020 | 33.08 | 33.76 | 31.88 | 32.51 | 1,444,652 | -0.35(-1.07%) |
Mar 27, 2020 | 33.46 | 34.00 | 31.50 | 32.86 | 1,994,498 | -1.12(-3.29%) |
Mar 26, 2020 | 33.60 | 34.93 | 32.34 | 33.97 | 1,723,589 | +0.55(+1.66%) |
Mar 25, 2020 | 35.13 | 36.57 | 33.23 | 33.42 | 2,244,657 | -4.53(-11.94%) |
Mar 24, 2020 | 38.49 | 40.62 | 36.30 | 37.95 | 1,598,926 | +1.28(+3.50%) |
Mar 23, 2020 | 35.24 | 37.84 | 34.12 | 36.67 | 1,458,524 | +1.19(+3.34%) |
Mar 20, 2020 | 35.29 | 38.05 | 34.70 | 35.48 | 2,179,052 | +0.46(+1.30%) |
Mar 19, 2020 | 32.63 | 35.54 | 30.88 | 35.02 | 1,726,802 | +2.03(+6.16%) |
Mar 18, 2020 | 29.73 | 34.76 | 29.73 | 32.99 | 2,629,392 | +1.16(+3.63%) |
Mar 17, 2020 | 30.15 | 34.02 | 28.29 | 31.84 | 2,457,061 | +2.25(+7.59%) |
Mar 16, 2020 | 30.33 | 31.53 | 29.16 | 29.59 | 2,386,102 | -5.27(-15.11%) |
Mar 13, 2020 | 33.55 | 34.94 | 30.18 | 34.86 | 3,270,328 | +3.38(+10.75%) |
Mar 12, 2020 | 34.99 | 34.99 | 31.22 | 31.48 | 2,739,777 | -6.05(-16.11%) |
Mar 11, 2020 | 39.12 | 39.40 | 35.79 | 37.52 | 2,028,220 | -2.39(-6.00%) |
Mar 10, 2020 | 40.98 | 41.34 | 37.80 | 39.92 | 1,924,839 | +0.03(+0.07%) |
Mar 09, 2020 | 37.94 | 41.31 | 37.94 | 39.89 | 1,342,490 | -1.49(-3.61%) |
Mar 06, 2020 | 41.89 | 43.13 | 41.13 | 41.38 | 1,744,988 | -2.14(-4.92%) |
Mar 05, 2020 | 42.76 | 44.03 | 42.42 | 43.52 | 1,349,330 | -0.07(-0.16%) |
Mar 04, 2020 | 44.28 | 44.58 | 43.06 | 43.59 | 1,760,107 | -0.21(-0.49%) |
Mar 03, 2020 | 45.14 | 46.34 | 43.10 | 43.80 | 1,681,288 | -1.12(-2.50%) |
Mar 02, 2020 | 45.55 | 45.64 | 43.70 | 44.93 | 2,090,557 | -0.40(-0.88%) |
Feb 28, 2020 | 40.90 | 45.43 | 40.90 | 45.32 | 2,195,630 | +0.88(+1.98%) |
Feb 27, 2020 | 45.46 | 45.72 | 44.32 | 44.44 | 2,621,201 | -2.47(-5.27%) |
Feb 26, 2020 | 47.30 | 48.54 | 46.77 | 46.91 | 2,203,274 | -0.39(-0.82%) |
Feb 25, 2020 | 47.14 | 48.23 | 46.28 | 47.30 | 2,264,994 | +0.08(+0.16%) |
Feb 24, 2020 | 46.26 | 47.76 | 45.77 | 47.22 | 3,132,969 | -1.45(-2.99%) |
Feb 21, 2020 | 45.79 | 50.84 | 45.79 | 48.68 | 4,628,604 | +2.41(+5.22%) |
Feb 20, 2020 | 45.07 | 46.35 | 44.66 | 46.26 | 2,137,938 | +1.18(+2.62%) |
Feb 19, 2020 | 44.93 | 45.44 | 44.09 | 45.08 | 1,588,001 | +0.54(+1.22%) |
Feb 18, 2020 | 43.93 | 45.36 | 43.87 | 44.54 | 2,384,935 | +1.00(+2.29%) |
Feb 14, 2020 | 42.64 | 43.68 | 42.55 | 43.54 | 1,396,506 | +1.13(+2.67%) |
Feb 13, 2020 | 40.92 | 42.76 | 40.89 | 42.41 | 2,319,179 | +1.47(+3.60%) |
Feb 12, 2020 | 42.00 | 42.37 | 40.77 | 40.93 | 1,946,016 | -0.48(-1.17%) |
Feb 11, 2020 | 40.25 | 41.83 | 40.14 | 41.42 | 1,842,931 | +0.67(+1.64%) |
Feb 10, 2020 | 40.29 | 41.52 | 39.62 | 40.75 | 4,030,177 | -0.47(-1.13%) |
Feb 07, 2020 | 43.46 | 43.59 | 41.16 | 41.21 | 4,748,514 | -1.91(-4.43%) |
Feb 06, 2020 | 38.99 | 46.49 | 38.99 | 43.12 | 16,069,951 | -4.36(-9.18%) |
Feb 05, 2020 | 46.27 | 47.84 | 46.24 | 47.48 | 3,094,207 | +1.59(+3.46%) |
Feb 04, 2020 | 45.17 | 46.03 | 44.96 | 45.89 | 2,863,025 | +1.24(+2.78%) |
Feb 03, 2020 | 47.45 | 47.90 | 44.50 | 44.65 | 4,603,405 | -2.71(-5.73%) |
Jan 31, 2020 | 43.90 | 49.74 | 43.70 | 47.37 | 20,098,836 | -13.00(-21.54%) |
Jan 30, 2020 | 58.67 | 60.52 | 58.22 | 60.37 | 926,828 | +1.32(+2.23%) |
Jan 29, 2020 | 58.80 | 59.45 | 58.66 | 59.05 | 655,458 | +0.49(+0.84%) |
Jan 28, 2020 | 58.08 | 58.76 | 58.02 | 58.56 | 952,720 | +1.30(+2.27%) |
Jan 27, 2020 | 56.34 | 57.61 | 55.82 | 57.26 | 923,484 | -0.55(-0.96%) |
Jan 24, 2020 | 60.60 | 60.60 | 56.78 | 57.81 | 1,345,632 | -2.71(-4.48%) |
Jan 23, 2020 | 60.83 | 61.05 | 59.86 | 60.53 | 3,430,041 | -0.44(-0.72%) |
Jan 22, 2020 | 59.97 | 61.30 | 59.97 | 60.96 | 1,180,721 | +0.95(+1.58%) |
Jan 21, 2020 | 60.73 | 60.79 | 59.82 | 60.01 | 622,787 | -0.89(-1.46%) |
Jan 17, 2020 | 62.26 | 62.42 | 60.61 | 60.91 | 720,594 | -0.92(-1.49%) |
Jan 16, 2020 | 60.91 | 62.46 | 60.91 | 61.83 | 1,434,623 | +1.66(+2.75%) |
Jan 15, 2020 | 60.81 | 62.21 | 59.92 | 60.17 | 1,005,182 | -0.57(-0.94%) |
Jan 14, 2020 | 59.60 | 61.70 | 59.57 | 60.74 | 1,210,157 | +1.24(+2.08%) |
Jan 13, 2020 | 58.82 | 59.64 | 57.93 | 59.50 | 1,149,375 | +0.69(+1.17%) |
Jan 10, 2020 | 61.81 | 61.85 | 58.69 | 58.81 | 2,282,209 | -2.89(-4.68%) |
Jan 09, 2020 | 61.31 | 62.41 | 59.89 | 61.70 | 2,512,204 | +0.81(+1.34%) |
Jan 08, 2020 | 64.26 | 64.48 | 60.77 | 60.89 | 2,186,483 | -3.46(-5.38%) |
Jan 07, 2020 | 63.24 | 65.44 | 63.14 | 64.35 | 762,135 | +1.22(+1.93%) |
Jan 06, 2020 | 62.42 | 63.25 | 61.96 | 63.12 | 1,290,743 | +0.37(+0.59%) |
Jan 03, 2020 | 61.47 | 63.17 | 61.26 | 62.76 | 851,855 | +0.52(+0.84%) |
Jan 02, 2020 | 63.40 | 63.66 | 61.81 | 62.23 | 1,016,725 | -0.63(-1.00%) |
Dec 31, 2019 | 62.02 | 63.29 | 61.68 | 62.86 | 562,090 | +0.67(+1.08%) |
Dec 30, 2019 | 63.07 | 63.12 | 62.05 | 62.19 | 483,898 | -0.72(-1.14%) |
Dec 27, 2019 | 63.57 | 63.74 | 62.20 | 62.91 | 432,480 | -0.50(-0.79%) |
Dec 26, 2019 | 63.00 | 63.54 | 62.49 | 63.42 | 354,679 | +0.50(+0.80%) |
Dec 24, 2019 | 63.16 | 63.47 | 62.29 | 62.91 | 288,217 | -0.25(-0.40%) |
Dec 23, 2019 | 63.11 | 63.86 | 62.50 | 63.16 | 961,174 | +0.22(+0.35%) |
Dec 20, 2019 | 62.91 | 63.31 | 62.17 | 62.94 | 1,260,188 | +0.37(+0.59%) |
Dec 19, 2019 | 62.15 | 62.68 | 61.43 | 62.57 | 910,000 | +0.55(+0.89%) |
Dec 18, 2019 | 62.02 | 62.70 | 61.66 | 62.02 | 794,486 | -0.10(-0.16%) |
Dec 17, 2019 | 61.92 | 62.47 | 60.58 | 62.12 | 1,027,033 | +0.40(+0.64%) |
Dec 16, 2019 | 61.34 | 62.46 | 60.64 | 61.72 | 1,209,279 | +0.80(+1.32%) |
Dec 13, 2019 | 59.70 | 61.45 | 59.64 | 60.92 | 1,021,297 | +1.55(+2.61%) |
Dec 12, 2019 | 61.01 | 61.01 | 59.20 | 59.36 | 978,935 | -1.43(-2.36%) |
Dec 11, 2019 | 59.64 | 60.87 | 59.02 | 60.80 | 1,166,095 | +1.16(+1.95%) |
Dec 10, 2019 | 60.44 | 60.94 | 59.44 | 59.64 | 669,049 | -1.00(-1.64%) |
Dec 09, 2019 | 60.93 | 61.03 | 59.86 | 60.63 | 698,634 | -0.50(-0.82%) |
Dec 06, 2019 | 60.81 | 61.56 | 60.32 | 61.14 | 1,242,748 | +0.92(+1.53%) |
Dec 05, 2019 | 60.10 | 61.02 | 59.50 | 60.22 | 858,558 | +0.50(+0.84%) |
Dec 04, 2019 | 59.69 | 60.54 | 59.27 | 59.72 | 865,845 | -0.14(-0.23%) |
Dec 03, 2019 | 58.97 | 60.00 | 58.03 | 59.85 | 707,999 | +0.35(+0.59%) |
Dec 02, 2019 | 60.00 | 60.12 | 58.58 | 59.50 | 908,652 | -0.48(-0.81%) |
Nov 29, 2019 | 60.21 | 60.31 | 59.32 | 59.99 | 423,588 | -0.43(-0.70%) |
Nov 27, 2019 | 59.43 | 60.56 | 59.02 | 60.41 | 637,502 | +1.41(+2.39%) |
Nov 26, 2019 | 58.49 | 59.96 | 58.15 | 59.00 | 981,416 | +0.47(+0.81%) |
Nov 25, 2019 | 58.76 | 59.00 | 57.29 | 58.53 | 1,114,136 | +0.25(+0.43%) |
Nov 22, 2019 | 57.13 | 58.39 | 56.67 | 58.27 | 674,826 | +1.12(+1.96%) |
Nov 21, 2019 | 58.55 | 58.85 | 57.06 | 57.15 | 858,479 | -1.13(-1.94%) |
Nov 20, 2019 | 57.96 | 59.53 | 57.71 | 58.28 | 1,123,697 | -0.18(-0.31%) |
Nov 19, 2019 | 57.03 | 58.49 | 56.22 | 58.47 | 1,027,580 | +1.69(+2.98%) |
Nov 18, 2019 | 55.89 | 57.06 | 55.06 | 56.78 | 1,318,592 | +1.01(+1.80%) |
Nov 15, 2019 | 54.77 | 55.80 | 54.35 | 55.77 | 1,318,636 | +1.34(+2.47%) |
Nov 14, 2019 | 52.42 | 54.72 | 51.97 | 54.42 | 1,910,408 | +1.83(+3.48%) |
Nov 13, 2019 | 53.45 | 54.24 | 52.47 | 52.60 | 2,005,673 | -0.81(-1.52%) |
Nov 12, 2019 | 53.87 | 54.49 | 53.02 | 53.41 | 2,350,859 | -0.66(-1.22%) |
Nov 11, 2019 | 52.94 | 54.86 | 52.50 | 54.07 | 2,628,181 | +1.14(+2.16%) |
Nov 08, 2019 | 53.75 | 54.89 | 52.18 | 52.93 | 2,971,843 | +0.13(+0.24%) |
Nov 07, 2019 | 53.72 | 54.42 | 52.76 | 52.80 | 2,081,298 | -0.80(-1.50%) |
Nov 06, 2019 | 53.29 | 55.09 | 53.17 | 53.60 | 1,846,691 | -0.34(-0.63%) |
Nov 05, 2019 | 54.24 | 55.65 | 53.74 | 53.94 | 3,064,977 | +2.52(+4.91%) |
Nov 04, 2019 | 52.82 | 53.24 | 50.96 | 51.42 | 4,063,941 | -2.71(-5.00%) |
Nov 01, 2019 | 54.21 | 55.81 | 53.98 | 54.13 | 2,343,231 | -0.08(-0.14%) |
Oct 31, 2019 | 56.73 | 58.03 | 51.50 | 54.20 | 7,829,340 | -10.06(-15.65%) |
Oct 30, 2019 | 66.10 | 66.10 | 63.73 | 64.26 | 1,060,845 | -1.66(-2.52%) |
Oct 29, 2019 | 66.54 | 66.54 | 64.81 | 65.93 | 574,845 | -0.73(-1.09%) |
Oct 28, 2019 | 66.25 | 67.48 | 65.67 | 66.65 | 672,457 | +0.52(+0.79%) |
Oct 25, 2019 | 64.40 | 66.67 | 63.86 | 66.13 | 1,352,548 | +1.39(+2.15%) |
Oct 24, 2019 | 64.63 | 65.21 | 63.48 | 64.74 | 547,453 | +0.30(+0.47%) |
Oct 23, 2019 | 65.01 | 65.76 | 63.59 | 64.44 | 794,296 | -0.13(-0.19%) |
Oct 22, 2019 | 67.12 | 67.19 | 64.33 | 64.56 | 545,498 | -2.22(-3.32%) |
Oct 21, 2019 | 65.35 | 67.21 | 65.17 | 66.78 | 1,084,698 | +1.97(+3.04%) |
Oct 18, 2019 | 68.25 | 68.25 | 63.82 | 64.80 | 1,286,792 | -3.15(-4.64%) |
Oct 17, 2019 | 68.27 | 68.57 | 67.63 | 67.96 | 435,589 | +0.10(+0.14%) |
Oct 16, 2019 | 66.94 | 68.16 | 66.30 | 67.86 | 472,424 | +0.65(+0.96%) |
Oct 15, 2019 | 67.46 | 68.47 | 66.98 | 67.21 | 1,232,159 | -0.13(-0.19%) |
Oct 14, 2019 | 67.56 | 67.69 | 66.69 | 67.34 | 489,576 | -0.39(-0.57%) |
Oct 11, 2019 | 66.88 | 68.49 | 66.04 | 67.72 | 1,043,618 | +2.32(+3.55%) |
Oct 10, 2019 | 64.45 | 65.77 | 63.90 | 65.40 | 815,595 | +0.96(+1.49%) |
Oct 09, 2019 | 65.80 | 65.98 | 63.12 | 64.45 | 1,029,286 | -1.03(-1.58%) |
Oct 08, 2019 | 66.74 | 66.94 | 64.36 | 65.48 | 1,016,572 | -1.60(-2.38%) |
Oct 07, 2019 | 69.06 | 69.99 | 66.74 | 67.08 | 1,830,495 | -0.87(-1.28%) |
Oct 04, 2019 | 66.81 | 68.55 | 66.81 | 67.95 | 1,484,474 | +1.46(+2.20%) |
Oct 03, 2019 | 64.09 | 66.78 | 62.49 | 66.49 | 1,837,773 | +2.28(+3.56%) |
Oct 02, 2019 | 68.20 | 68.72 | 63.04 | 64.20 | 2,057,067 | -4.62(-6.72%) |
Oct 01, 2019 | 69.48 | 70.92 | 68.83 | 68.83 | 715,703 | +0.01(+0.01%) |
Sep 30, 2019 | 69.08 | 69.68 | 67.81 | 68.82 | 1,062,455 | -0.05(-0.07%) |
Sep 27, 2019 | 68.67 | 69.30 | 67.35 | 68.87 | 710,186 | +0.20(+0.30%) |
Sep 26, 2019 | 68.84 | 69.07 | 67.31 | 68.66 | 699,952 | -0.02(-0.03%) |
Sep 25, 2019 | 66.75 | 68.70 | 66.75 | 68.68 | 1,430,823 | +1.94(+2.91%) |
Sep 24, 2019 | 69.52 | 70.49 | 66.73 | 66.74 | 980,860 | -2.52(-3.64%) |
Sep 23, 2019 | 71.12 | 71.54 | 68.34 | 69.26 | 737,351 | -1.97(-2.77%) |
Sep 20, 2019 | 70.85 | 71.46 | 70.25 | 71.24 | 1,131,707 | +0.59(+0.84%) |
Sep 19, 2019 | 71.26 | 71.65 | 69.68 | 70.65 | 628,384 | -0.53(-0.75%) |
Sep 18, 2019 | 73.18 | 73.18 | 69.96 | 71.18 | 957,527 | -2.24(-3.06%) |
Sep 17, 2019 | 71.02 | 73.93 | 71.02 | 73.42 | 730,593 | +1.73(+2.41%) |
Sep 16, 2019 | 69.74 | 72.10 | 69.74 | 71.69 | 507,945 | +1.74(+2.49%) |
Sep 13, 2019 | 71.38 | 71.52 | 69.91 | 69.95 | 442,612 | -1.41(-1.98%) |
Sep 12, 2019 | 69.88 | 71.69 | 69.63 | 71.36 | 776,171 | +1.91(+2.76%) |
Sep 11, 2019 | 69.32 | 69.89 | 68.90 | 69.45 | 462,438 | +0.77(+1.12%) |
Sep 10, 2019 | 67.26 | 68.72 | 66.70 | 68.67 | 621,707 | +0.70(+1.04%) |
Sep 09, 2019 | 71.30 | 71.36 | 67.63 | 67.97 | 906,804 | -3.07(-4.32%) |
Sep 06, 2019 | 69.29 | 71.62 | 69.29 | 71.04 | 703,709 | +2.12(+3.08%) |
Sep 05, 2019 | 68.99 | 69.28 | 68.14 | 68.91 | 833,467 | +0.37(+0.54%) |
Sep 04, 2019 | 67.72 | 68.63 | 66.79 | 68.55 | 634,966 | +1.56(+2.34%) |
Sep 03, 2019 | 68.31 | 68.86 | 66.10 | 66.98 | 2,187,223 | -1.99(-2.88%) |
Aug 30, 2019 | 69.30 | 69.40 | 66.98 | 68.97 | 762,533 | -0.04(-0.06%) |
Aug 29, 2019 | 70.87 | 71.40 | 68.94 | 69.01 | 687,565 | -1.55(-2.19%) |
Aug 28, 2019 | 71.16 | 71.34 | 70.27 | 70.56 | 957,733 | -0.84(-1.18%) |
Aug 27, 2019 | 72.09 | 72.42 | 71.33 | 71.40 | 882,820 | -0.40(-0.55%) |
Aug 26, 2019 | 72.00 | 72.31 | 71.21 | 71.79 | 617,140 | +0.52(+0.73%) |
Aug 23, 2019 | 71.45 | 72.09 | 70.87 | 71.27 | 1,068,975 | -0.42(-0.59%) |
Aug 22, 2019 | 71.94 | 72.89 | 71.21 | 71.70 | 950,067 | +0.17(+0.24%) |
Aug 21, 2019 | 72.03 | 72.19 | 70.06 | 71.52 | 1,276,271 | -0.42(-0.59%) |
Aug 20, 2019 | 70.93 | 73.26 | 69.61 | 71.95 | 2,103,207 | +2.49(+3.59%) |
Aug 19, 2019 | 68.24 | 70.00 | 66.66 | 69.46 | 1,732,200 | +2.24(+3.33%) |
Aug 16, 2019 | 67.21 | 67.82 | 66.39 | 67.22 | 1,037,389 | +0.64(+0.96%) |
Aug 15, 2019 | 65.26 | 67.87 | 64.62 | 66.58 | 1,707,290 | +1.48(+2.27%) |
Aug 14, 2019 | 64.57 | 65.51 | 63.19 | 65.10 | 1,504,011 | +0.70(+1.08%) |
Aug 13, 2019 | 61.40 | 64.95 | 60.87 | 64.41 | 2,110,068 | +3.11(+5.07%) |
Aug 12, 2019 | 64.16 | 64.29 | 61.28 | 61.30 | 1,297,492 | -3.64(-5.61%) |
Aug 09, 2019 | 66.31 | 66.31 | 64.45 | 64.94 | 892,918 | -1.67(-2.51%) |
Aug 08, 2019 | 66.20 | 67.62 | 65.96 | 66.61 | 1,324,640 | +1.00(+1.53%) |
Aug 07, 2019 | 64.30 | 65.87 | 63.97 | 65.60 | 996,593 | +0.32(+0.49%) |
Aug 06, 2019 | 64.58 | 65.42 | 64.01 | 65.28 | 922,463 | +1.45(+2.27%) |
Aug 05, 2019 | 65.29 | 66.20 | 63.51 | 63.84 | 1,530,431 | -3.15(-4.70%) |
Aug 02, 2019 | 67.96 | 68.19 | 66.15 | 66.98 | 1,109,986 | -1.50(-2.19%) |
Aug 01, 2019 | 70.36 | 71.26 | 68.48 | 68.48 | 1,281,074 | -1.80(-2.56%) |
Jul 31, 2019 | 70.35 | 71.05 | 69.78 | 70.28 | 967,079 | -0.36(-0.51%) |
Jul 30, 2019 | 71.00 | 71.34 | 69.72 | 70.63 | 1,341,715 | -1.03(-1.44%) |
Jul 29, 2019 | 72.95 | 73.31 | 70.51 | 71.67 | 2,330,059 | -1.71(-2.33%) |
Jul 26, 2019 | 73.80 | 76.05 | 73.00 | 73.38 | 2,303,341 | +1.26(+1.75%) |
Jul 25, 2019 | 68.08 | 73.44 | 67.85 | 72.11 | 4,330,732 | +5.75(+8.66%) |
Jul 24, 2019 | 65.71 | 67.07 | 65.57 | 66.37 | 2,443,282 | +0.40(+0.60%) |
Jul 23, 2019 | 67.76 | 67.88 | 65.33 | 65.97 | 1,430,985 | -1.26(-1.87%) |
Jul 22, 2019 | 67.99 | 68.19 | 67.03 | 67.22 | 1,235,233 | -0.59(-0.87%) |
Jul 19, 2019 | 68.11 | 69.20 | 67.76 | 67.81 | 1,514,710 | +0.03(+0.04%) |
Jul 18, 2019 | 69.45 | 69.45 | 67.50 | 67.78 | 1,874,111 | -1.82(-2.61%) |
Jul 17, 2019 | 69.89 | 70.41 | 69.54 | 69.60 | 1,177,911 | -0.29(-0.41%) |
Jul 16, 2019 | 70.50 | 70.86 | 69.82 | 69.89 | 741,559 | -0.71(-1.01%) |
Jul 15, 2019 | 71.06 | 71.35 | 69.96 | 70.60 | 665,342 | -0.06(-0.08%) |
Jul 12, 2019 | 70.68 | 71.26 | 70.14 | 70.66 | 834,612 | +0.13(+0.18%) |
Jul 11, 2019 | 70.61 | 71.56 | 70.25 | 70.54 | 684,031 | -0.16(-0.23%) |
Jul 10, 2019 | 70.95 | 72.06 | 70.28 | 70.70 | 663,432 | +0.23(+0.33%) |
Jul 09, 2019 | 70.15 | 71.40 | 70.03 | 70.47 | 1,052,735 | +0.31(+0.44%) |
Jul 08, 2019 | 72.10 | 72.10 | 70.00 | 70.16 | 793,173 | -2.40(-3.31%) |
Jul 05, 2019 | 71.85 | 73.14 | 70.67 | 72.56 | 828,709 | +0.49(+0.68%) |
Jul 03, 2019 | 71.97 | 73.14 | 71.77 | 72.07 | 463,754 | +0.01(+0.01%) |
Jul 02, 2019 | 70.90 | 72.46 | 70.79 | 72.06 | 593,220 | +1.14(+1.61%) |
Jul 01, 2019 | 70.83 | 71.53 | 70.35 | 70.92 | 838,444 | +1.20(+1.72%) |
Jun 28, 2019 | 69.61 | 70.65 | 69.28 | 69.73 | 5,615,695 | +0.01(+0.01%) |
Jun 27, 2019 | 68.77 | 70.01 | 68.64 | 69.72 | 801,438 | +1.05(+1.53%) |
Jun 26, 2019 | 69.82 | 70.43 | 68.64 | 68.66 | 569,701 | -0.94(-1.35%) |
Jun 25, 2019 | 70.20 | 70.56 | 69.58 | 69.60 | 832,693 | -1.03(-1.46%) |
Jun 24, 2019 | 70.51 | 70.96 | 69.22 | 70.63 | 1,089,299 | -0.33(-0.46%) |
Jun 21, 2019 | 72.63 | 72.66 | 70.69 | 70.96 | 1,407,211 | -1.82(-2.49%) |
Jun 20, 2019 | 74.99 | 75.60 | 71.47 | 72.78 | 1,265,080 | -1.51(-2.03%) |
Jun 19, 2019 | 74.44 | 74.57 | 73.22 | 74.28 | 543,918 | -0.05(-0.06%) |
Jun 18, 2019 | 73.41 | 75.74 | 73.08 | 74.33 | 1,049,444 | +1.38(+1.89%) |
Jun 17, 2019 | 71.76 | 73.33 | 71.59 | 72.95 | 652,614 | +0.98(+1.36%) |
Jun 14, 2019 | 72.66 | 72.74 | 71.26 | 71.98 | 696,874 | -0.98(-1.34%) |
Jun 13, 2019 | 69.88 | 73.64 | 69.53 | 72.95 | 1,156,107 | +2.60(+3.69%) |
Jun 12, 2019 | 70.55 | 70.99 | 69.92 | 70.35 | 836,676 | +0.04(+0.05%) |
Jun 11, 2019 | 68.89 | 70.51 | 68.88 | 70.31 | 975,694 | +1.38(+2.00%) |
Jun 10, 2019 | 71.48 | 71.48 | 68.82 | 68.94 | 1,033,988 | -1.71(-2.42%) |
Jun 07, 2019 | 71.29 | 71.91 | 70.49 | 70.64 | 764,411 | -0.19(-0.27%) |
Jun 06, 2019 | 70.73 | 71.33 | 68.94 | 70.84 | 891,112 | -0.19(-0.27%) |
Jun 05, 2019 | 70.60 | 72.15 | 69.42 | 71.03 | 1,135,088 | +0.56(+0.79%) |
Jun 04, 2019 | 70.87 | 71.33 | 69.76 | 70.47 | 863,303 | +0.33(+0.47%) |
Jun 03, 2019 | 70.13 | 71.82 | 69.74 | 70.14 | 1,320,692 | +0.02(+0.03%) |
May 31, 2019 | 68.85 | 70.54 | 68.53 | 70.12 | 1,130,694 | +0.23(+0.33%) |
May 30, 2019 | 69.83 | 70.70 | 69.59 | 69.89 | 605,065 | -0.01(-0.01%) |
May 29, 2019 | 70.54 | 70.94 | 69.24 | 69.90 | 982,028 | -1.53(-2.15%) |
May 28, 2019 | 73.62 | 74.45 | 71.38 | 71.43 | 967,192 | -1.71(-2.33%) |
May 24, 2019 | 74.48 | 74.85 | 72.83 | 73.14 | 559,226 | -0.74(-1.00%) |
May 23, 2019 | 73.50 | 74.21 | 72.99 | 73.88 | 1,027,829 | -0.79(-1.06%) |
May 22, 2019 | 75.82 | 76.40 | 73.50 | 74.67 | 1,612,284 | -1.58(-2.07%) |
May 21, 2019 | 76.34 | 77.07 | 75.80 | 76.25 | 825,577 | +0.52(+0.69%) |
May 20, 2019 | 76.35 | 77.37 | 75.28 | 75.73 | 698,845 | -1.47(-1.90%) |
May 17, 2019 | 77.97 | 78.96 | 76.91 | 77.20 | 1,260,983 | -1.51(-1.92%) |
May 16, 2019 | 78.76 | 80.38 | 78.33 | 78.71 | 970,473 | +0.41(+0.53%) |
May 15, 2019 | 76.49 | 78.77 | 76.37 | 78.30 | 1,034,558 | +1.19(+1.54%) |
May 14, 2019 | 78.47 | 78.64 | 76.47 | 77.11 | 1,138,628 | -0.76(-0.98%) |
May 13, 2019 | 78.71 | 79.47 | 77.37 | 77.87 | 1,083,008 | -3.13(-3.87%) |
May 10, 2019 | 80.51 | 81.59 | 78.95 | 81.01 | 629,661 | +0.15(+0.19%) |
May 09, 2019 | 80.70 | 81.51 | 79.74 | 80.85 | 932,527 | -0.40(-0.49%) |
May 08, 2019 | 81.89 | 82.56 | 81.06 | 81.25 | 638,536 | -0.63(-0.77%) |
May 07, 2019 | 83.63 | 84.65 | 80.70 | 81.87 | 1,231,407 | -2.15(-2.56%) |
May 06, 2019 | 81.07 | 84.25 | 80.61 | 84.02 | 1,068,445 | +1.31(+1.59%) |
May 03, 2019 | 82.48 | 83.58 | 81.60 | 82.71 | 1,160,776 | +0.19(+0.23%) |
May 02, 2019 | 80.51 | 82.60 | 80.02 | 82.52 | 1,759,224 | +2.86(+3.59%) |
May 01, 2019 | 81.21 | 82.33 | 79.65 | 79.66 | 1,358,424 | -1.18(-1.45%) |
Apr 30, 2019 | 79.53 | 82.10 | 79.51 | 80.83 | 1,992,557 | +1.32(+1.66%) |
Apr 29, 2019 | 80.98 | 80.98 | 78.97 | 79.51 | 2,764,863 | -1.00(-1.25%) |
Apr 26, 2019 | 81.96 | 82.74 | 79.05 | 80.51 | 3,214,594 | -1.79(-2.18%) |
Apr 25, 2019 | 86.76 | 90.01 | 80.74 | 82.31 | 10,440,389 | -12.65(-13.32%) |
Apr 24, 2019 | 95.85 | 96.83 | 94.22 | 94.95 | 1,125,548 | -0.72(-0.76%) |
Apr 23, 2019 | 93.46 | 96.50 | 92.91 | 95.68 | 944,831 | +3.03(+3.27%) |
Apr 22, 2019 | 92.67 | 93.05 | 91.18 | 92.65 | 905,300 | -0.58(-0.62%) |
Apr 18, 2019 | 92.29 | 93.65 | 91.62 | 93.23 | 518,355 | +0.58(+0.62%) |
Apr 17, 2019 | 94.83 | 95.00 | 92.23 | 92.65 | 1,550,888 | -1.92(-2.03%) |
Apr 16, 2019 | 94.45 | 95.68 | 94.18 | 94.57 | 1,256,703 | +0.82(+0.87%) |
Apr 15, 2019 | 92.28 | 94.43 | 91.56 | 93.75 | 1,208,779 | +1.11(+1.20%) |
Apr 12, 2019 | 92.06 | 92.81 | 91.17 | 92.64 | 768,975 | +1.00(+1.09%) |
Apr 11, 2019 | 91.02 | 92.07 | 90.40 | 91.64 | 1,691,307 | +0.85(+0.93%) |
Apr 10, 2019 | 88.05 | 91.27 | 88.01 | 90.79 | 1,688,733 | +3.03(+3.45%) |
Apr 09, 2019 | 86.28 | 87.91 | 86.00 | 87.76 | 1,385,565 | +0.97(+1.12%) |
Apr 08, 2019 | 85.95 | 86.91 | 84.71 | 86.79 | 1,062,899 | +0.85(+0.99%) |
Apr 05, 2019 | 86.90 | 87.52 | 85.71 | 85.94 | 851,340 | -0.56(-0.65%) |
Apr 04, 2019 | 86.60 | 86.83 | 84.33 | 86.50 | 1,533,646 | +0.61(+0.71%) |
Apr 03, 2019 | 85.19 | 86.16 | 84.04 | 85.89 | 759,105 | +1.59(+1.89%) |
Apr 02, 2019 | 84.35 | 85.31 | 83.00 | 84.30 | 838,960 | +0.24(+0.29%) |