Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.10 | 43.21 | 41.44 | 42.02 | 220,117 | -1.22(-2.83%) |
Apr 29, 2020 | 43.75 | 44.77 | 41.71 | 43.24 | 269,741 | +0.94(+2.22%) |
Apr 28, 2020 | 42.67 | 43.79 | 41.34 | 42.30 | 217,372 | +0.72(+1.74%) |
Apr 27, 2020 | 41.01 | 42.17 | 40.30 | 41.58 | 230,426 | +0.71(+1.73%) |
Apr 24, 2020 | 38.10 | 41.31 | 38.10 | 40.87 | 292,174 | +2.75(+7.23%) |
Apr 23, 2020 | 39.86 | 41.81 | 37.61 | 38.12 | 190,059 | -4.07(-9.65%) |
Apr 22, 2020 | 42.96 | 42.96 | 40.99 | 42.19 | 95,943 | +0.39(+0.92%) |
Apr 21, 2020 | 43.28 | 44.99 | 41.00 | 41.80 | 246,299 | -2.35(-5.32%) |
Apr 20, 2020 | 43.62 | 44.41 | 42.81 | 44.15 | 179,938 | -0.71(-1.59%) |
Apr 17, 2020 | 41.57 | 45.42 | 40.87 | 44.87 | 150,288 | +4.64(+11.55%) |
Apr 16, 2020 | 42.70 | 42.70 | 39.68 | 40.22 | 129,299 | -1.65(-3.93%) |
Apr 15, 2020 | 42.69 | 43.88 | 41.53 | 41.87 | 149,213 | -3.00(-6.68%) |
Apr 14, 2020 | 43.78 | 45.51 | 42.99 | 44.87 | 143,941 | +2.13(+4.99%) |
Apr 13, 2020 | 44.59 | 45.46 | 41.92 | 42.73 | 116,922 | -2.52(-5.57%) |
Apr 09, 2020 | 43.10 | 46.78 | 41.62 | 45.25 | 142,843 | +3.02(+7.15%) |
Apr 08, 2020 | 44.00 | 44.05 | 41.71 | 42.23 | 100,945 | -0.69(-1.60%) |
Apr 07, 2020 | 43.54 | 45.99 | 42.00 | 42.92 | 190,083 | -0.09(-0.22%) |
Apr 06, 2020 | 41.11 | 45.12 | 41.11 | 43.01 | 150,670 | +3.85(+9.84%) |
Apr 03, 2020 | 40.90 | 43.25 | 37.79 | 39.16 | 166,668 | -2.05(-4.97%) |
Apr 02, 2020 | 36.97 | 41.67 | 36.86 | 41.21 | 117,843 | +3.30(+8.71%) |
Apr 01, 2020 | 41.59 | 43.11 | 37.12 | 37.91 | 157,451 | -5.67(-13.01%) |
Mar 31, 2020 | 45.99 | 46.68 | 41.85 | 43.58 | 198,755 | -3.22(-6.87%) |
Mar 30, 2020 | 44.10 | 47.40 | 44.10 | 46.79 | 112,706 | +2.10(+4.69%) |
Mar 27, 2020 | 43.69 | 45.96 | 43.11 | 44.70 | 106,885 | -1.28(-2.78%) |
Mar 26, 2020 | 43.08 | 47.59 | 43.08 | 45.98 | 212,491 | +3.42(+8.03%) |
Mar 25, 2020 | 42.33 | 45.70 | 39.81 | 42.56 | 139,393 | +0.20(+0.46%) |
Mar 24, 2020 | 37.32 | 42.47 | 36.26 | 42.36 | 140,077 | +6.65(+18.61%) |
Mar 23, 2020 | 33.10 | 38.19 | 31.93 | 35.71 | 234,926 | +2.76(+8.39%) |
Mar 20, 2020 | 44.65 | 45.13 | 32.53 | 32.95 | 238,404 | -12.96(-28.23%) |
Mar 19, 2020 | 42.47 | 47.44 | 40.67 | 45.91 | 196,261 | +3.88(+9.24%) |
Mar 18, 2020 | 39.60 | 42.36 | 38.62 | 42.03 | 159,806 | -0.63(-1.49%) |
Mar 17, 2020 | 40.53 | 43.54 | 37.92 | 42.66 | 153,209 | +3.03(+7.63%) |
Mar 16, 2020 | 43.15 | 44.31 | 39.48 | 39.64 | 135,430 | -7.68(-16.24%) |
Mar 13, 2020 | 43.92 | 47.32 | 42.50 | 47.32 | 141,264 | +5.31(+12.65%) |
Mar 12, 2020 | 46.11 | 46.89 | 41.71 | 42.01 | 156,921 | -7.16(-14.57%) |
Mar 11, 2020 | 50.21 | 50.51 | 47.95 | 49.17 | 151,183 | -2.53(-4.89%) |
Mar 10, 2020 | 50.34 | 51.92 | 48.86 | 51.70 | 123,241 | +2.47(+5.01%) |
Mar 09, 2020 | 50.21 | 52.02 | 48.11 | 49.23 | 103,071 | -3.35(-6.37%) |
Mar 06, 2020 | 49.66 | 52.80 | 48.96 | 52.59 | 150,368 | +1.77(+3.49%) |
Mar 05, 2020 | 52.49 | 53.80 | 49.91 | 50.81 | 111,938 | -2.90(-5.41%) |
Mar 04, 2020 | 53.88 | 54.41 | 52.28 | 53.72 | 89,452 | +0.12(+0.23%) |
Mar 03, 2020 | 56.49 | 62.89 | 52.30 | 53.59 | 190,796 | -4.65(-7.98%) |
Mar 02, 2020 | 56.65 | 58.50 | 55.42 | 58.24 | 119,224 | +2.17(+3.86%) |
Feb 28, 2020 | 56.07 | 56.43 | 54.13 | 56.08 | 188,602 | +0.29(+0.52%) |
Feb 27, 2020 | 53.92 | 56.00 | 53.04 | 55.79 | 171,171 | +1.08(+1.98%) |
Feb 26, 2020 | 56.26 | 57.49 | 54.42 | 54.71 | 153,003 | -1.99(-3.51%) |
Feb 25, 2020 | 59.90 | 60.18 | 56.41 | 56.69 | 98,708 | -3.17(-5.30%) |
Feb 24, 2020 | 62.13 | 62.70 | 59.81 | 59.87 | 59,658 | -3.85(-6.04%) |
Feb 21, 2020 | 64.84 | 64.99 | 63.27 | 63.72 | 72,399 | -1.09(-1.69%) |
Feb 20, 2020 | 64.39 | 64.96 | 64.16 | 64.81 | 51,594 | +0.15(+0.23%) |
Feb 19, 2020 | 65.03 | 65.36 | 64.50 | 64.66 | 50,108 | -0.19(-0.29%) |
Feb 18, 2020 | 65.28 | 65.81 | 64.33 | 64.85 | 62,476 | -0.50(-0.77%) |
Feb 14, 2020 | 64.43 | 66.00 | 64.43 | 65.35 | 59,226 | +0.96(+1.49%) |
Feb 13, 2020 | 64.14 | 65.04 | 64.01 | 64.39 | 64,434 | +0.09(+0.15%) |
Feb 12, 2020 | 64.66 | 64.77 | 63.95 | 64.30 | 91,653 | -0.15(-0.23%) |
Feb 11, 2020 | 64.21 | 64.67 | 63.95 | 64.44 | 62,160 | +0.35(+0.54%) |
Feb 10, 2020 | 64.54 | 64.95 | 63.94 | 64.10 | 66,712 | -0.49(-0.75%) |
Feb 07, 2020 | 65.83 | 65.83 | 64.50 | 64.58 | 64,474 | -1.36(-2.07%) |
Feb 06, 2020 | 66.36 | 66.83 | 65.76 | 65.95 | 80,079 | -0.18(-0.27%) |
Feb 05, 2020 | 65.60 | 66.29 | 65.42 | 66.13 | 53,483 | +0.91(+1.39%) |
Feb 04, 2020 | 66.25 | 66.77 | 65.15 | 65.22 | 57,714 | -0.51(-0.78%) |
Feb 03, 2020 | 64.85 | 66.19 | 64.85 | 65.73 | 98,891 | +1.20(+1.87%) |
Jan 31, 2020 | 65.65 | 66.54 | 64.15 | 64.53 | 87,179 | -1.04(-1.58%) |
Jan 30, 2020 | 65.36 | 65.95 | 64.71 | 65.57 | 68,952 | -0.19(-0.28%) |
Jan 29, 2020 | 67.68 | 67.70 | 65.66 | 65.75 | 76,790 | -2.01(-2.96%) |
Jan 28, 2020 | 66.34 | 68.10 | 65.98 | 67.76 | 86,824 | +1.80(+2.73%) |
Jan 27, 2020 | 66.40 | 66.85 | 65.96 | 65.96 | 50,005 | -1.20(-1.78%) |
Jan 24, 2020 | 68.06 | 68.61 | 66.97 | 67.15 | 63,831 | -0.70(-1.03%) |
Jan 23, 2020 | 68.28 | 68.43 | 67.22 | 67.85 | 93,911 | -0.36(-0.53%) |
Jan 22, 2020 | 68.22 | 68.95 | 67.61 | 68.22 | 64,550 | +0.00(+0.00%) |
Jan 21, 2020 | 68.72 | 68.77 | 67.53 | 68.22 | 102,514 | -0.57(-0.83%) |
Jan 17, 2020 | 69.57 | 69.99 | 68.54 | 68.79 | 67,687 | -0.66(-0.95%) |
Jan 16, 2020 | 69.45 | 70.03 | 69.06 | 69.45 | 68,778 | +0.17(+0.24%) |
Jan 15, 2020 | 67.44 | 69.60 | 67.40 | 69.28 | 199,993 | +1.88(+2.78%) |
Jan 14, 2020 | 66.97 | 68.16 | 66.97 | 67.40 | 232,048 | +0.13(+0.19%) |
Jan 13, 2020 | 66.97 | 67.38 | 66.93 | 67.27 | 78,931 | +0.50(+0.76%) |
Jan 10, 2020 | 67.21 | 67.94 | 66.56 | 66.77 | 81,931 | -0.43(-0.64%) |
Jan 09, 2020 | 66.83 | 68.15 | 66.61 | 67.20 | 111,230 | +0.79(+1.20%) |
Jan 08, 2020 | 66.91 | 67.43 | 66.41 | 66.41 | 102,637 | -0.60(-0.89%) |
Jan 07, 2020 | 66.70 | 67.08 | 66.05 | 67.00 | 66,939 | +0.21(+0.32%) |
Jan 06, 2020 | 66.83 | 67.60 | 66.49 | 66.79 | 86,514 | -0.37(-0.56%) |
Jan 03, 2020 | 67.22 | 68.06 | 66.78 | 67.16 | 94,247 | -0.54(-0.80%) |
Jan 02, 2020 | 68.26 | 68.26 | 67.14 | 67.70 | 139,879 | -0.19(-0.28%) |
Dec 31, 2019 | 68.31 | 68.81 | 67.83 | 67.89 | 113,954 | -0.35(-0.52%) |
Dec 30, 2019 | 67.63 | 68.55 | 67.26 | 68.24 | 59,729 | +0.76(+1.12%) |
Dec 27, 2019 | 67.32 | 67.90 | 66.80 | 67.49 | 65,736 | +0.43(+0.64%) |
Dec 26, 2019 | 67.09 | 67.35 | 66.81 | 67.06 | 34,816 | +0.08(+0.12%) |
Dec 24, 2019 | 66.47 | 67.17 | 65.95 | 66.98 | 26,359 | +0.75(+1.14%) |
Dec 23, 2019 | 67.23 | 67.23 | 65.46 | 66.22 | 82,580 | -0.93(-1.38%) |
Dec 20, 2019 | 65.54 | 67.32 | 65.54 | 67.15 | 312,007 | +1.59(+2.42%) |
Dec 19, 2019 | 65.49 | 65.62 | 64.67 | 65.56 | 149,180 | +0.04(+0.06%) |
Dec 18, 2019 | 65.95 | 65.99 | 65.22 | 65.53 | 87,170 | -0.40(-0.61%) |
Dec 17, 2019 | 66.34 | 66.91 | 65.62 | 65.93 | 86,368 | -0.46(-0.69%) |
Dec 16, 2019 | 67.02 | 67.85 | 66.10 | 66.38 | 110,134 | -0.28(-0.42%) |
Dec 13, 2019 | 67.26 | 67.26 | 65.95 | 66.66 | 125,340 | -0.50(-0.75%) |
Dec 12, 2019 | 66.58 | 67.56 | 65.97 | 67.16 | 139,665 | +0.66(+0.99%) |
Dec 11, 2019 | 67.33 | 67.60 | 66.38 | 66.50 | 76,946 | -0.59(-0.87%) |
Dec 10, 2019 | 66.84 | 67.29 | 66.41 | 67.09 | 116,576 | +0.29(+0.43%) |
Dec 09, 2019 | 67.56 | 67.76 | 65.73 | 66.80 | 117,429 | -0.88(-1.30%) |
Dec 06, 2019 | 66.90 | 68.06 | 66.88 | 67.68 | 86,178 | +1.17(+1.76%) |
Dec 05, 2019 | 65.44 | 67.02 | 65.20 | 66.51 | 107,882 | +0.98(+1.49%) |
Dec 04, 2019 | 65.00 | 65.91 | 64.51 | 65.54 | 84,533 | +0.59(+0.92%) |
Dec 03, 2019 | 64.95 | 65.25 | 64.01 | 64.94 | 66,241 | -0.38(-0.58%) |
Dec 02, 2019 | 65.62 | 65.98 | 65.16 | 65.32 | 90,273 | -0.20(-0.30%) |
Nov 29, 2019 | 66.82 | 66.82 | 65.29 | 65.52 | 38,409 | -0.91(-1.37%) |
Nov 27, 2019 | 63.73 | 66.89 | 63.73 | 66.43 | 149,225 | +2.96(+4.67%) |
Nov 26, 2019 | 64.26 | 64.84 | 63.16 | 63.46 | 191,957 | -0.72(-1.12%) |
Nov 25, 2019 | 62.79 | 65.06 | 62.64 | 64.18 | 109,203 | +1.30(+2.07%) |
Nov 22, 2019 | 63.89 | 64.37 | 62.16 | 62.88 | 107,050 | -1.03(-1.61%) |
Nov 21, 2019 | 69.62 | 69.64 | 61.95 | 63.91 | 333,228 | -7.84(-10.93%) |
Nov 20, 2019 | 72.67 | 73.73 | 71.14 | 71.75 | 165,884 | -0.99(-1.37%) |
Nov 19, 2019 | 69.91 | 72.76 | 69.50 | 72.75 | 143,805 | +2.99(+4.29%) |
Nov 18, 2019 | 70.21 | 70.72 | 69.65 | 69.76 | 191,089 | -0.35(-0.50%) |
Nov 15, 2019 | 71.70 | 72.08 | 70.05 | 70.11 | 138,789 | -1.27(-1.78%) |
Nov 14, 2019 | 71.94 | 72.84 | 71.31 | 71.38 | 90,351 | -0.29(-0.40%) |
Nov 13, 2019 | 70.41 | 72.06 | 69.35 | 71.67 | 153,417 | +1.16(+1.65%) |
Nov 12, 2019 | 71.04 | 71.56 | 70.12 | 70.51 | 239,311 | -0.30(-0.42%) |
Nov 11, 2019 | 71.64 | 72.44 | 70.60 | 70.81 | 140,800 | -0.92(-1.28%) |
Nov 08, 2019 | 72.24 | 73.01 | 71.22 | 71.73 | 68,749 | -0.53(-0.73%) |
Nov 07, 2019 | 71.83 | 73.42 | 70.83 | 72.26 | 79,007 | -0.43(-0.59%) |
Nov 06, 2019 | 71.68 | 75.66 | 70.17 | 72.68 | 106,969 | -0.44(-0.60%) |
Nov 05, 2019 | 72.65 | 73.41 | 71.61 | 73.12 | 121,049 | +0.59(+0.81%) |
Nov 04, 2019 | 71.85 | 72.88 | 71.49 | 72.54 | 92,500 | +0.89(+1.25%) |
Nov 01, 2019 | 72.22 | 72.25 | 70.83 | 71.64 | 118,885 | -0.33(-0.45%) |
Oct 31, 2019 | 71.36 | 72.02 | 70.71 | 71.97 | 92,959 | +0.38(+0.53%) |
Oct 30, 2019 | 70.14 | 71.64 | 69.74 | 71.59 | 72,370 | +1.35(+1.92%) |
Oct 29, 2019 | 70.04 | 70.55 | 69.40 | 70.24 | 89,739 | +0.47(+0.68%) |
Oct 28, 2019 | 69.45 | 69.97 | 69.24 | 69.77 | 57,482 | +0.52(+0.75%) |
Oct 25, 2019 | 68.47 | 69.45 | 68.24 | 69.25 | 65,521 | +0.67(+0.98%) |
Oct 24, 2019 | 67.67 | 68.81 | 67.14 | 68.58 | 97,126 | +1.09(+1.61%) |
Oct 23, 2019 | 66.74 | 67.94 | 66.69 | 67.49 | 44,569 | +0.63(+0.95%) |
Oct 22, 2019 | 67.21 | 67.46 | 66.23 | 66.86 | 70,983 | -0.17(-0.25%) |
Oct 21, 2019 | 67.01 | 68.06 | 66.85 | 67.02 | 62,489 | +0.23(+0.35%) |
Oct 18, 2019 | 66.49 | 67.30 | 66.06 | 66.79 | 55,838 | -0.06(-0.08%) |
Oct 17, 2019 | 66.38 | 67.39 | 66.38 | 66.85 | 83,851 | +0.72(+1.08%) |
Oct 16, 2019 | 65.51 | 66.69 | 65.51 | 66.13 | 87,316 | +0.61(+0.94%) |
Oct 15, 2019 | 66.38 | 67.16 | 65.42 | 65.52 | 108,933 | -0.75(-1.14%) |
Oct 14, 2019 | 65.73 | 66.66 | 65.12 | 66.27 | 104,752 | +0.45(+0.68%) |
Oct 11, 2019 | 65.03 | 66.34 | 64.83 | 65.82 | 86,070 | +1.22(+1.88%) |
Oct 10, 2019 | 64.05 | 64.86 | 63.75 | 64.61 | 91,771 | +0.58(+0.90%) |
Oct 09, 2019 | 64.11 | 64.37 | 63.80 | 64.03 | 51,740 | +0.41(+0.64%) |
Oct 08, 2019 | 65.31 | 65.31 | 63.08 | 63.62 | 89,663 | -2.05(-3.13%) |
Oct 07, 2019 | 65.81 | 66.09 | 65.16 | 65.68 | 80,142 | -0.27(-0.41%) |
Oct 04, 2019 | 65.24 | 66.07 | 64.90 | 65.95 | 76,710 | +0.93(+1.43%) |
Oct 03, 2019 | 66.15 | 66.21 | 64.97 | 65.02 | 84,527 | -1.09(-1.65%) |
Oct 02, 2019 | 65.69 | 66.28 | 65.29 | 66.10 | 167,529 | +0.31(+0.47%) |
Oct 01, 2019 | 65.36 | 66.27 | 64.75 | 65.80 | 117,782 | +0.76(+1.17%) |
Sep 30, 2019 | 63.54 | 65.43 | 63.54 | 65.03 | 116,804 | +1.74(+2.75%) |
Sep 27, 2019 | 63.21 | 63.67 | 62.66 | 63.30 | 140,941 | +0.26(+0.42%) |
Sep 26, 2019 | 62.92 | 63.60 | 62.62 | 63.03 | 79,004 | +0.14(+0.22%) |
Sep 25, 2019 | 62.91 | 63.41 | 62.41 | 62.89 | 88,228 | +0.18(+0.28%) |
Sep 24, 2019 | 63.05 | 63.28 | 62.24 | 62.72 | 76,331 | -0.29(-0.46%) |
Sep 23, 2019 | 62.41 | 63.40 | 62.41 | 63.00 | 50,022 | +0.42(+0.67%) |
Sep 20, 2019 | 62.25 | 63.28 | 62.16 | 62.59 | 145,941 | +0.18(+0.28%) |
Sep 19, 2019 | 61.59 | 62.63 | 61.59 | 62.41 | 115,030 | +1.00(+1.63%) |
Sep 18, 2019 | 62.71 | 62.71 | 59.47 | 61.41 | 110,787 | -1.21(-1.94%) |
Sep 17, 2019 | 62.34 | 63.17 | 62.34 | 62.62 | 80,547 | +0.05(+0.07%) |
Sep 16, 2019 | 61.96 | 62.99 | 61.24 | 62.58 | 127,616 | +0.23(+0.37%) |
Sep 13, 2019 | 61.64 | 62.45 | 61.08 | 62.35 | 71,728 | +0.92(+1.49%) |
Sep 12, 2019 | 60.17 | 61.74 | 59.71 | 61.43 | 115,698 | +1.41(+2.34%) |
Sep 11, 2019 | 59.23 | 60.31 | 58.93 | 60.02 | 100,362 | +0.74(+1.25%) |
Sep 10, 2019 | 59.18 | 60.04 | 57.75 | 59.28 | 76,520 | -0.01(-0.02%) |
Sep 09, 2019 | 60.12 | 60.12 | 58.96 | 59.29 | 68,482 | -0.69(-1.14%) |
Sep 06, 2019 | 60.24 | 60.56 | 59.73 | 59.98 | 116,342 | -0.23(-0.38%) |
Sep 05, 2019 | 60.31 | 61.10 | 59.94 | 60.21 | 175,211 | +0.26(+0.43%) |
Sep 04, 2019 | 59.94 | 60.00 | 59.31 | 59.95 | 58,911 | +0.44(+0.75%) |
Sep 03, 2019 | 59.08 | 60.03 | 58.75 | 59.50 | 108,311 | -0.01(-0.02%) |
Aug 30, 2019 | 60.74 | 60.74 | 58.98 | 59.51 | 84,043 | -1.22(-2.01%) |
Aug 29, 2019 | 60.71 | 61.31 | 60.43 | 60.74 | 113,653 | +0.54(+0.89%) |
Aug 28, 2019 | 59.89 | 60.63 | 59.69 | 60.20 | 104,798 | +0.11(+0.18%) |
Aug 27, 2019 | 60.16 | 60.47 | 59.53 | 60.09 | 99,292 | +0.22(+0.37%) |
Aug 26, 2019 | 59.38 | 60.16 | 59.24 | 59.87 | 59,256 | +0.75(+1.27%) |
Aug 23, 2019 | 60.90 | 61.28 | 58.88 | 59.12 | 73,348 | -2.06(-3.36%) |
Aug 22, 2019 | 61.66 | 61.81 | 60.90 | 61.17 | 53,031 | -0.48(-0.78%) |
Aug 21, 2019 | 61.45 | 61.86 | 61.02 | 61.65 | 59,640 | +0.49(+0.80%) |
Aug 20, 2019 | 61.72 | 62.14 | 60.75 | 61.16 | 70,955 | -0.74(-1.20%) |
Aug 19, 2019 | 61.62 | 62.89 | 61.25 | 61.90 | 88,948 | +0.87(+1.43%) |
Aug 16, 2019 | 61.16 | 61.84 | 60.33 | 61.03 | 428,751 | +0.02(+0.03%) |
Aug 15, 2019 | 61.00 | 61.45 | 60.49 | 61.01 | 85,717 | +0.23(+0.38%) |
Aug 14, 2019 | 61.57 | 61.99 | 60.45 | 60.78 | 80,355 | -1.37(-2.20%) |
Aug 13, 2019 | 61.25 | 62.64 | 61.01 | 62.15 | 89,970 | +0.86(+1.40%) |
Aug 12, 2019 | 62.19 | 62.86 | 61.16 | 61.29 | 113,592 | -1.11(-1.78%) |
Aug 09, 2019 | 63.10 | 63.10 | 62.05 | 62.40 | 117,423 | -0.88(-1.39%) |
Aug 08, 2019 | 61.49 | 63.45 | 61.49 | 63.28 | 109,521 | +2.14(+3.50%) |
Aug 07, 2019 | 61.30 | 62.26 | 60.73 | 61.14 | 115,639 | -0.88(-1.42%) |
Aug 06, 2019 | 59.07 | 62.87 | 58.75 | 62.02 | 132,846 | +1.61(+2.67%) |
Aug 05, 2019 | 62.35 | 62.49 | 59.58 | 60.41 | 123,143 | -2.61(-4.14%) |
Aug 02, 2019 | 63.81 | 64.16 | 62.89 | 63.02 | 110,077 | -0.94(-1.48%) |
Aug 01, 2019 | 64.36 | 64.98 | 63.49 | 63.97 | 93,242 | -0.17(-0.26%) |
Jul 31, 2019 | 65.19 | 66.26 | 64.01 | 64.13 | 211,114 | -1.05(-1.60%) |
Jul 30, 2019 | 63.59 | 65.62 | 63.59 | 65.18 | 99,465 | +1.38(+2.16%) |
Jul 29, 2019 | 63.58 | 64.15 | 62.71 | 63.80 | 91,165 | +0.28(+0.44%) |
Jul 26, 2019 | 62.88 | 63.78 | 62.29 | 63.52 | 69,676 | +0.69(+1.09%) |
Jul 25, 2019 | 63.34 | 64.49 | 62.74 | 62.84 | 107,951 | -0.73(-1.15%) |
Jul 24, 2019 | 61.64 | 63.81 | 60.20 | 63.57 | 108,506 | +1.92(+3.11%) |
Jul 23, 2019 | 61.87 | 62.51 | 60.25 | 61.65 | 86,465 | -0.02(-0.03%) |
Jul 22, 2019 | 61.90 | 62.56 | 59.81 | 61.67 | 114,364 | -0.07(-0.12%) |
Jul 19, 2019 | 61.96 | 63.28 | 61.53 | 61.74 | 114,074 | -0.11(-0.18%) |
Jul 18, 2019 | 61.01 | 62.07 | 59.91 | 61.86 | 90,734 | +0.84(+1.38%) |
Jul 17, 2019 | 61.47 | 62.64 | 60.44 | 61.01 | 103,882 | -0.48(-0.78%) |
Jul 16, 2019 | 60.56 | 62.15 | 60.54 | 61.49 | 103,207 | +1.01(+1.67%) |
Jul 15, 2019 | 59.76 | 60.61 | 59.66 | 60.49 | 72,240 | +0.57(+0.96%) |
Jul 12, 2019 | 60.01 | 60.55 | 59.27 | 59.91 | 74,969 | -0.09(-0.15%) |
Jul 11, 2019 | 59.27 | 60.06 | 58.83 | 60.00 | 69,684 | +0.92(+1.55%) |
Jul 10, 2019 | 59.39 | 59.88 | 59.03 | 59.09 | 77,533 | -0.35(-0.59%) |
Jul 09, 2019 | 60.12 | 60.12 | 59.01 | 59.44 | 90,374 | -0.61(-1.02%) |
Jul 08, 2019 | 59.38 | 60.08 | 59.34 | 60.05 | 125,529 | +0.50(+0.84%) |
Jul 05, 2019 | 59.75 | 59.84 | 58.75 | 59.55 | 64,058 | -0.36(-0.60%) |
Jul 03, 2019 | 58.99 | 59.99 | 58.67 | 59.91 | 84,475 | +0.67(+1.13%) |
Jul 02, 2019 | 59.95 | 60.37 | 59.13 | 59.25 | 262,284 | -0.60(-1.01%) |
Jul 01, 2019 | 61.56 | 61.80 | 59.79 | 59.85 | 146,845 | -1.70(-2.77%) |
Jun 28, 2019 | 59.80 | 61.75 | 59.80 | 61.55 | 675,048 | +2.12(+3.57%) |
Jun 27, 2019 | 59.38 | 60.20 | 59.27 | 59.43 | 165,518 | +0.31(+0.52%) |
Jun 26, 2019 | 60.71 | 61.27 | 58.79 | 59.12 | 158,748 | -1.55(-2.55%) |
Jun 25, 2019 | 61.46 | 61.98 | 60.13 | 60.67 | 109,058 | -0.72(-1.17%) |
Jun 24, 2019 | 62.48 | 62.48 | 59.15 | 61.39 | 83,077 | -1.05(-1.68%) |
Jun 21, 2019 | 61.06 | 62.69 | 61.05 | 62.44 | 184,324 | +1.13(+1.85%) |
Jun 20, 2019 | 62.78 | 62.78 | 61.23 | 61.31 | 90,597 | -0.64(-1.03%) |
Jun 19, 2019 | 61.41 | 62.14 | 61.11 | 61.94 | 156,263 | +0.30(+0.49%) |
Jun 18, 2019 | 61.40 | 62.03 | 60.98 | 61.64 | 96,917 | +0.47(+0.77%) |
Jun 17, 2019 | 61.58 | 61.78 | 61.00 | 61.17 | 232,580 | -0.44(-0.72%) |
Jun 14, 2019 | 61.79 | 61.96 | 61.00 | 61.61 | 81,584 | -0.23(-0.37%) |
Jun 13, 2019 | 62.22 | 63.30 | 61.61 | 61.84 | 41,343 | -0.26(-0.42%) |
Jun 12, 2019 | 62.40 | 62.56 | 61.79 | 62.10 | 78,316 | -0.28(-0.44%) |
Jun 11, 2019 | 63.82 | 63.82 | 61.67 | 62.37 | 106,331 | -0.80(-1.27%) |
Jun 10, 2019 | 64.28 | 65.42 | 62.37 | 63.18 | 161,983 | +1.98(+3.24%) |
Jun 07, 2019 | 60.47 | 61.43 | 60.01 | 61.19 | 164,579 | +0.95(+1.58%) |
Jun 06, 2019 | 60.06 | 60.89 | 59.82 | 60.25 | 79,820 | +0.03(+0.05%) |
Jun 05, 2019 | 61.13 | 61.27 | 59.46 | 60.22 | 107,917 | -0.70(-1.15%) |
Jun 04, 2019 | 59.95 | 60.99 | 59.85 | 60.92 | 81,252 | +1.30(+2.18%) |
Jun 03, 2019 | 59.80 | 60.17 | 58.56 | 59.62 | 86,860 | -0.09(-0.15%) |
May 31, 2019 | 59.81 | 61.08 | 58.97 | 59.71 | 213,508 | -0.57(-0.95%) |
May 30, 2019 | 60.25 | 60.83 | 59.74 | 60.28 | 91,131 | +0.06(+0.09%) |
May 29, 2019 | 60.92 | 61.22 | 60.17 | 60.23 | 95,549 | -0.91(-1.49%) |
May 28, 2019 | 61.38 | 62.01 | 61.06 | 61.14 | 104,511 | +0.03(+0.05%) |
May 24, 2019 | 61.88 | 62.16 | 60.88 | 61.11 | 59,452 | -0.59(-0.96%) |
May 23, 2019 | 62.32 | 63.53 | 60.52 | 61.70 | 112,533 | -0.78(-1.25%) |
May 22, 2019 | 62.24 | 63.24 | 61.78 | 62.48 | 133,927 | +0.20(+0.33%) |
May 21, 2019 | 62.58 | 62.66 | 61.71 | 62.28 | 77,802 | +0.03(+0.04%) |
May 20, 2019 | 61.39 | 62.83 | 60.84 | 62.25 | 69,729 | +0.33(+0.54%) |
May 17, 2019 | 62.76 | 62.98 | 61.91 | 61.92 | 80,282 | -1.05(-1.67%) |
May 16, 2019 | 63.89 | 64.60 | 62.59 | 62.97 | 101,670 | -0.75(-1.17%) |
May 15, 2019 | 62.43 | 63.99 | 62.43 | 63.72 | 67,795 | +1.12(+1.78%) |
May 14, 2019 | 62.86 | 63.57 | 62.22 | 62.60 | 75,823 | -0.31(-0.50%) |
May 13, 2019 | 63.60 | 64.06 | 62.27 | 62.92 | 70,013 | -0.99(-1.54%) |
May 10, 2019 | 63.94 | 64.25 | 63.02 | 63.90 | 61,188 | -0.29(-0.46%) |
May 09, 2019 | 64.30 | 64.67 | 63.07 | 64.20 | 82,465 | -0.49(-0.76%) |
May 08, 2019 | 64.26 | 66.10 | 64.26 | 64.69 | 155,690 | +0.81(+1.27%) |
May 07, 2019 | 66.74 | 68.09 | 63.15 | 63.88 | 118,955 | -3.18(-4.74%) |
May 06, 2019 | 67.48 | 67.48 | 66.74 | 67.06 | 111,487 | -0.32(-0.48%) |
May 03, 2019 | 66.57 | 68.03 | 65.97 | 67.38 | 78,221 | +0.86(+1.29%) |
May 02, 2019 | 65.71 | 67.33 | 65.41 | 66.52 | 62,779 | +0.91(+1.39%) |