Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.48 | 42.48 | 38.20 | 38.35 | 203,777 | -5.21(-11.95%) |
Apr 29, 2020 | 41.75 | 45.87 | 41.41 | 43.56 | 285,044 | +3.21(+7.96%) |
Apr 28, 2020 | 38.31 | 40.48 | 38.15 | 40.35 | 252,687 | +3.53(+9.59%) |
Apr 27, 2020 | 34.37 | 37.50 | 34.09 | 36.82 | 135,372 | +2.85(+8.41%) |
Apr 24, 2020 | 33.42 | 34.36 | 33.18 | 33.96 | 65,578 | +0.73(+2.20%) |
Apr 23, 2020 | 32.41 | 33.76 | 32.19 | 33.23 | 113,867 | +0.68(+2.08%) |
Apr 22, 2020 | 34.06 | 34.54 | 32.44 | 32.55 | 133,667 | -1.06(-3.16%) |
Apr 21, 2020 | 33.67 | 34.78 | 33.08 | 33.61 | 83,738 | -1.39(-3.97%) |
Apr 20, 2020 | 34.93 | 35.92 | 34.22 | 35.01 | 116,706 | -1.19(-3.29%) |
Apr 17, 2020 | 35.77 | 38.64 | 35.51 | 36.20 | 215,314 | +2.77(+8.29%) |
Apr 16, 2020 | 34.77 | 34.77 | 32.87 | 33.42 | 122,798 | -1.50(-4.30%) |
Apr 15, 2020 | 35.17 | 37.02 | 34.53 | 34.92 | 161,039 | -2.03(-5.49%) |
Apr 14, 2020 | 36.45 | 37.22 | 36.02 | 36.95 | 125,370 | +1.12(+3.12%) |
Apr 13, 2020 | 37.44 | 37.95 | 35.32 | 35.83 | 128,675 | -1.45(-3.90%) |
Apr 09, 2020 | 36.68 | 39.16 | 36.68 | 37.29 | 169,199 | +1.74(+4.88%) |
Apr 08, 2020 | 35.29 | 36.09 | 34.72 | 35.55 | 134,855 | +1.19(+3.47%) |
Apr 07, 2020 | 34.73 | 39.10 | 33.75 | 34.36 | 266,757 | +1.17(+3.53%) |
Apr 06, 2020 | 30.07 | 33.34 | 30.07 | 33.19 | 215,225 | +4.26(+14.74%) |
Apr 03, 2020 | 28.96 | 30.41 | 27.72 | 28.92 | 208,364 | -0.56(-1.91%) |
Apr 02, 2020 | 30.43 | 32.04 | 28.25 | 29.49 | 192,987 | -0.85(-2.79%) |
Apr 01, 2020 | 32.47 | 32.47 | 29.85 | 30.33 | 151,958 | -2.63(-7.97%) |
Mar 31, 2020 | 32.52 | 34.58 | 32.52 | 32.96 | 250,270 | +0.35(+1.06%) |
Mar 30, 2020 | 32.41 | 33.45 | 31.19 | 32.61 | 185,101 | -0.12(-0.36%) |
Mar 27, 2020 | 33.66 | 35.72 | 31.49 | 32.73 | 259,850 | -3.95(-10.76%) |
Mar 26, 2020 | 34.26 | 38.15 | 33.66 | 36.68 | 319,076 | +2.55(+7.49%) |
Mar 25, 2020 | 33.67 | 36.04 | 32.60 | 34.12 | 179,201 | +0.19(+0.56%) |
Mar 24, 2020 | 31.13 | 33.96 | 31.13 | 33.93 | 165,692 | +3.71(+12.27%) |
Mar 23, 2020 | 31.01 | 31.51 | 28.90 | 30.22 | 205,171 | -0.66(-2.15%) |
Mar 20, 2020 | 29.08 | 32.77 | 28.81 | 30.89 | 302,535 | +2.20(+7.67%) |
Mar 19, 2020 | 28.54 | 31.07 | 27.61 | 28.69 | 291,380 | -0.24(-0.82%) |
Mar 18, 2020 | 30.61 | 32.53 | 27.88 | 28.92 | 322,211 | -3.33(-10.32%) |
Mar 17, 2020 | 36.26 | 37.06 | 31.27 | 32.25 | 315,750 | -3.17(-8.96%) |
Mar 16, 2020 | 36.50 | 37.99 | 34.23 | 35.42 | 267,914 | -5.80(-14.07%) |
Mar 13, 2020 | 42.64 | 44.00 | 40.59 | 41.22 | 231,796 | +0.56(+1.39%) |
Mar 12, 2020 | 42.49 | 43.99 | 40.60 | 40.66 | 221,153 | -4.82(-10.59%) |
Mar 11, 2020 | 48.90 | 49.19 | 45.17 | 45.48 | 176,307 | -4.73(-9.42%) |
Mar 10, 2020 | 51.19 | 51.53 | 48.49 | 50.20 | 173,863 | +0.45(+0.91%) |
Mar 09, 2020 | 49.39 | 50.88 | 49.18 | 49.75 | 151,346 | -2.80(-5.33%) |
Mar 06, 2020 | 50.98 | 53.30 | 50.98 | 52.55 | 283,392 | +0.02(+0.03%) |
Mar 05, 2020 | 53.55 | 53.88 | 52.10 | 52.53 | 177,939 | -2.24(-4.08%) |
Mar 04, 2020 | 54.62 | 55.30 | 54.08 | 54.77 | 153,995 | +0.76(+1.41%) |
Mar 03, 2020 | 55.22 | 56.44 | 53.58 | 54.00 | 144,137 | -1.15(-2.08%) |
Mar 02, 2020 | 55.32 | 55.32 | 53.87 | 55.15 | 154,313 | +0.25(+0.46%) |
Feb 28, 2020 | 53.46 | 56.63 | 52.91 | 54.89 | 214,964 | -0.38(-0.69%) |
Feb 27, 2020 | 55.71 | 57.90 | 55.04 | 55.28 | 162,716 | -1.25(-2.22%) |
Feb 26, 2020 | 57.41 | 58.36 | 56.40 | 56.53 | 127,366 | -0.46(-0.81%) |
Feb 25, 2020 | 59.48 | 59.49 | 56.76 | 56.99 | 154,181 | -2.28(-3.85%) |
Feb 24, 2020 | 59.54 | 60.17 | 59.27 | 59.27 | 112,239 | -2.08(-3.39%) |
Feb 21, 2020 | 61.28 | 61.54 | 60.29 | 61.36 | 79,099 | +0.00(+0.00%) |
Feb 20, 2020 | 60.52 | 61.90 | 60.52 | 61.36 | 83,142 | +0.67(+1.11%) |
Feb 19, 2020 | 61.22 | 61.48 | 60.15 | 60.68 | 92,042 | -0.48(-0.79%) |
Feb 18, 2020 | 62.77 | 62.77 | 61.03 | 61.17 | 68,828 | -1.84(-2.91%) |
Feb 14, 2020 | 63.99 | 63.99 | 62.80 | 63.00 | 56,436 | -0.82(-1.28%) |
Feb 13, 2020 | 63.99 | 64.26 | 63.09 | 63.82 | 63,777 | -0.58(-0.90%) |
Feb 12, 2020 | 63.65 | 64.80 | 63.63 | 64.40 | 60,898 | +1.31(+2.07%) |
Feb 11, 2020 | 63.23 | 63.62 | 62.36 | 63.09 | 51,587 | +0.16(+0.26%) |
Feb 10, 2020 | 63.01 | 64.02 | 62.66 | 62.93 | 62,580 | -0.37(-0.59%) |
Feb 07, 2020 | 64.99 | 65.04 | 62.97 | 63.30 | 39,274 | -2.18(-3.33%) |
Feb 06, 2020 | 66.36 | 66.47 | 65.28 | 65.48 | 56,503 | -0.48(-0.73%) |
Feb 05, 2020 | 66.17 | 66.52 | 65.35 | 65.97 | 60,564 | +0.56(+0.86%) |
Feb 04, 2020 | 64.99 | 65.93 | 64.37 | 65.40 | 71,508 | +1.61(+2.52%) |
Feb 03, 2020 | 63.49 | 64.44 | 63.13 | 63.79 | 117,278 | +0.71(+1.12%) |
Jan 31, 2020 | 66.40 | 66.40 | 62.77 | 63.08 | 111,112 | -3.39(-5.10%) |
Jan 30, 2020 | 64.77 | 66.68 | 64.77 | 66.47 | 97,518 | +1.07(+1.64%) |
Jan 29, 2020 | 68.05 | 68.05 | 65.40 | 65.40 | 77,348 | +0.89(+1.38%) |
Jan 28, 2020 | 64.66 | 65.32 | 64.44 | 64.51 | 55,918 | +0.14(+0.21%) |
Jan 27, 2020 | 64.44 | 65.07 | 63.73 | 64.37 | 95,250 | -1.33(-2.02%) |
Jan 24, 2020 | 66.45 | 66.45 | 65.16 | 65.70 | 105,392 | -0.55(-0.84%) |
Jan 23, 2020 | 66.21 | 66.78 | 65.10 | 66.26 | 134,743 | -0.43(-0.64%) |
Jan 22, 2020 | 66.75 | 67.38 | 66.34 | 66.68 | 82,505 | +0.12(+0.18%) |
Jan 21, 2020 | 66.97 | 67.10 | 66.07 | 66.56 | 89,981 | -0.78(-1.16%) |
Jan 17, 2020 | 67.71 | 67.72 | 66.97 | 67.35 | 129,154 | -0.07(-0.11%) |
Jan 16, 2020 | 66.90 | 67.92 | 66.58 | 67.42 | 104,302 | +0.76(+1.15%) |
Jan 15, 2020 | 66.49 | 67.03 | 66.27 | 66.66 | 135,755 | -0.14(-0.22%) |
Jan 14, 2020 | 66.36 | 67.33 | 66.11 | 66.80 | 74,318 | +0.30(+0.45%) |
Jan 13, 2020 | 65.50 | 66.53 | 65.43 | 66.50 | 85,010 | +0.96(+1.46%) |
Jan 10, 2020 | 65.54 | 65.93 | 64.63 | 65.54 | 121,292 | +0.05(+0.07%) |
Jan 09, 2020 | 68.50 | 68.56 | 65.42 | 65.50 | 214,870 | -2.87(-4.19%) |
Jan 08, 2020 | 69.34 | 70.01 | 68.25 | 68.37 | 155,236 | -0.90(-1.31%) |
Jan 07, 2020 | 69.30 | 69.85 | 68.61 | 69.27 | 81,937 | -0.24(-0.35%) |
Jan 06, 2020 | 68.01 | 69.57 | 67.90 | 69.51 | 104,110 | +0.58(+0.84%) |
Jan 03, 2020 | 68.08 | 69.18 | 67.65 | 68.94 | 135,666 | -0.31(-0.44%) |
Jan 02, 2020 | 68.66 | 69.36 | 67.61 | 69.24 | 118,631 | +1.03(+1.51%) |
Dec 31, 2019 | 68.34 | 69.06 | 68.13 | 68.21 | 159,217 | -0.28(-0.41%) |
Dec 30, 2019 | 68.66 | 69.11 | 68.31 | 68.49 | 65,822 | -0.24(-0.34%) |
Dec 27, 2019 | 69.31 | 69.46 | 68.65 | 68.73 | 74,191 | -0.36(-0.52%) |
Dec 26, 2019 | 69.02 | 69.34 | 68.56 | 69.09 | 64,039 | -0.02(-0.03%) |
Dec 24, 2019 | 68.04 | 69.23 | 67.76 | 69.11 | 35,713 | +0.99(+1.45%) |
Dec 23, 2019 | 69.62 | 69.92 | 67.94 | 68.12 | 103,957 | -1.69(-2.42%) |
Dec 20, 2019 | 69.50 | 69.99 | 69.16 | 69.81 | 420,379 | +0.48(+0.69%) |
Dec 19, 2019 | 69.77 | 70.01 | 68.97 | 69.33 | 94,357 | -0.60(-0.85%) |
Dec 18, 2019 | 67.97 | 70.01 | 67.97 | 69.93 | 132,024 | +2.00(+2.94%) |
Dec 17, 2019 | 68.61 | 68.67 | 67.11 | 67.93 | 114,500 | -0.66(-0.96%) |
Dec 16, 2019 | 68.64 | 70.12 | 68.56 | 68.59 | 158,621 | +0.48(+0.70%) |
Dec 13, 2019 | 67.64 | 68.72 | 66.81 | 68.11 | 188,518 | +0.33(+0.49%) |
Dec 12, 2019 | 65.67 | 70.15 | 65.01 | 67.78 | 321,060 | +0.49(+0.73%) |
Dec 11, 2019 | 68.90 | 69.04 | 66.87 | 67.29 | 214,967 | -1.46(-2.12%) |
Dec 10, 2019 | 68.77 | 69.30 | 68.15 | 68.75 | 144,588 | -0.16(-0.24%) |
Dec 09, 2019 | 68.08 | 69.06 | 68.08 | 68.91 | 107,619 | +0.71(+1.03%) |
Dec 06, 2019 | 67.43 | 68.64 | 67.29 | 68.20 | 119,192 | +1.47(+2.20%) |
Dec 05, 2019 | 65.91 | 66.89 | 65.91 | 66.74 | 118,731 | +0.79(+1.19%) |
Dec 04, 2019 | 64.10 | 66.17 | 64.10 | 65.95 | 120,326 | +1.47(+2.29%) |
Dec 03, 2019 | 64.69 | 64.95 | 64.27 | 64.48 | 97,592 | -1.06(-1.61%) |
Dec 02, 2019 | 67.64 | 67.64 | 65.24 | 65.53 | 117,946 | -1.77(-2.63%) |
Nov 29, 2019 | 67.39 | 67.52 | 66.94 | 67.31 | 60,591 | -0.14(-0.21%) |
Nov 27, 2019 | 66.49 | 67.49 | 65.97 | 67.45 | 86,906 | +1.07(+1.61%) |
Nov 26, 2019 | 65.78 | 66.79 | 65.63 | 66.38 | 109,374 | +0.71(+1.07%) |
Nov 25, 2019 | 64.81 | 66.05 | 64.56 | 65.68 | 105,469 | +1.37(+2.14%) |
Nov 22, 2019 | 64.49 | 64.58 | 63.50 | 64.30 | 64,682 | +0.42(+0.65%) |
Nov 21, 2019 | 63.18 | 64.34 | 62.48 | 63.89 | 128,747 | +0.67(+1.06%) |
Nov 20, 2019 | 64.19 | 64.75 | 63.11 | 63.22 | 102,963 | -1.09(-1.70%) |
Nov 19, 2019 | 64.33 | 64.53 | 63.51 | 64.31 | 108,827 | -0.19(-0.29%) |
Nov 18, 2019 | 65.33 | 65.33 | 63.96 | 64.50 | 76,280 | -1.09(-1.67%) |
Nov 15, 2019 | 65.28 | 65.82 | 63.93 | 65.60 | 81,709 | +0.78(+1.20%) |
Nov 14, 2019 | 64.87 | 65.56 | 64.38 | 64.82 | 81,544 | -0.06(-0.10%) |
Nov 13, 2019 | 64.69 | 65.15 | 64.21 | 64.88 | 102,488 | -0.24(-0.37%) |
Nov 12, 2019 | 66.07 | 66.07 | 64.97 | 65.13 | 76,208 | -0.82(-1.25%) |
Nov 11, 2019 | 66.56 | 66.90 | 65.88 | 65.95 | 100,823 | -1.16(-1.73%) |
Nov 08, 2019 | 67.61 | 68.05 | 66.76 | 67.11 | 59,153 | -0.58(-0.86%) |
Nov 07, 2019 | 67.24 | 67.88 | 67.07 | 67.69 | 116,605 | +1.12(+1.68%) |
Nov 06, 2019 | 66.74 | 66.76 | 65.97 | 66.57 | 118,850 | -0.40(-0.59%) |
Nov 05, 2019 | 65.75 | 67.27 | 65.75 | 66.96 | 123,306 | +1.24(+1.89%) |
Nov 04, 2019 | 63.99 | 65.72 | 63.66 | 65.72 | 152,758 | +2.13(+3.36%) |
Nov 01, 2019 | 62.64 | 63.76 | 62.32 | 63.59 | 145,286 | +1.31(+2.11%) |
Oct 31, 2019 | 62.24 | 62.32 | 61.03 | 62.28 | 154,117 | +0.02(+0.03%) |
Oct 30, 2019 | 62.03 | 62.65 | 61.59 | 62.26 | 153,972 | -0.05(-0.07%) |
Oct 29, 2019 | 62.78 | 63.11 | 61.85 | 62.31 | 158,180 | -0.62(-0.98%) |
Oct 28, 2019 | 62.82 | 63.49 | 62.73 | 62.92 | 130,255 | +0.35(+0.56%) |
Oct 25, 2019 | 60.75 | 62.68 | 60.48 | 62.57 | 148,492 | +1.41(+2.31%) |
Oct 24, 2019 | 62.34 | 62.34 | 60.94 | 61.16 | 105,500 | -0.90(-1.44%) |
Oct 23, 2019 | 62.95 | 62.95 | 61.58 | 62.05 | 91,654 | -0.84(-1.34%) |
Oct 22, 2019 | 61.84 | 63.30 | 61.05 | 62.89 | 102,071 | +1.23(+1.99%) |
Oct 21, 2019 | 63.22 | 63.83 | 61.32 | 61.66 | 152,683 | -0.86(-1.37%) |
Oct 18, 2019 | 62.71 | 62.76 | 61.93 | 62.52 | 140,421 | -0.76(-1.20%) |
Oct 17, 2019 | 63.51 | 64.22 | 63.16 | 63.28 | 121,388 | +0.18(+0.29%) |
Oct 16, 2019 | 62.53 | 63.74 | 62.48 | 63.10 | 137,776 | +0.51(+0.82%) |
Oct 15, 2019 | 62.80 | 63.01 | 61.88 | 62.59 | 186,943 | +0.00(+0.00%) |
Oct 14, 2019 | 62.73 | 63.01 | 61.61 | 62.59 | 84,028 | -0.29(-0.46%) |
Oct 11, 2019 | 64.14 | 66.03 | 62.82 | 62.88 | 189,962 | -0.21(-0.33%) |
Oct 10, 2019 | 62.09 | 63.57 | 61.77 | 63.08 | 186,709 | +1.30(+2.10%) |
Oct 09, 2019 | 62.15 | 62.21 | 61.47 | 61.79 | 107,891 | +0.31(+0.51%) |
Oct 08, 2019 | 62.00 | 62.44 | 61.38 | 61.47 | 131,651 | -1.24(-1.98%) |
Oct 07, 2019 | 62.10 | 63.03 | 61.55 | 62.71 | 105,057 | +0.27(+0.43%) |
Oct 04, 2019 | 62.31 | 62.50 | 61.24 | 62.44 | 100,038 | +0.47(+0.75%) |
Oct 03, 2019 | 61.83 | 62.31 | 60.25 | 61.98 | 101,324 | -0.04(-0.06%) |
Oct 02, 2019 | 63.16 | 63.16 | 61.55 | 62.01 | 104,508 | -1.73(-2.71%) |
Oct 01, 2019 | 64.74 | 65.57 | 63.26 | 63.74 | 112,192 | -0.76(-1.19%) |
Sep 30, 2019 | 65.02 | 65.22 | 64.37 | 64.50 | 152,535 | -0.54(-0.83%) |
Sep 27, 2019 | 65.49 | 67.03 | 64.23 | 65.04 | 201,300 | -0.24(-0.37%) |
Sep 26, 2019 | 63.61 | 65.55 | 63.04 | 65.29 | 161,383 | +1.63(+2.56%) |
Sep 25, 2019 | 63.62 | 64.53 | 62.88 | 63.66 | 135,859 | +0.35(+0.55%) |
Sep 24, 2019 | 63.70 | 64.02 | 62.43 | 63.31 | 173,927 | -0.05(-0.07%) |
Sep 23, 2019 | 62.76 | 63.52 | 62.50 | 63.35 | 167,103 | +0.05(+0.07%) |
Sep 20, 2019 | 64.93 | 65.58 | 63.29 | 63.31 | 309,564 | -1.57(-2.41%) |
Sep 19, 2019 | 65.25 | 65.29 | 64.32 | 64.87 | 180,573 | -0.20(-0.30%) |
Sep 18, 2019 | 64.98 | 65.34 | 64.00 | 65.07 | 218,704 | -0.04(-0.07%) |
Sep 17, 2019 | 65.73 | 65.73 | 63.59 | 65.12 | 143,703 | -0.79(-1.20%) |
Sep 16, 2019 | 65.90 | 66.58 | 64.94 | 65.91 | 173,021 | -0.60(-0.91%) |
Sep 13, 2019 | 67.37 | 68.50 | 66.24 | 66.51 | 223,753 | -0.20(-0.30%) |
Sep 12, 2019 | 67.00 | 70.06 | 64.42 | 66.71 | 879,883 | -4.81(-6.73%) |
Sep 11, 2019 | 70.61 | 72.47 | 68.82 | 71.52 | 712,972 | +1.25(+1.78%) |
Sep 10, 2019 | 67.77 | 70.40 | 67.40 | 70.27 | 307,452 | +2.53(+3.73%) |
Sep 09, 2019 | 66.34 | 68.58 | 66.11 | 67.74 | 238,954 | +1.57(+2.38%) |
Sep 06, 2019 | 65.58 | 66.21 | 64.82 | 66.17 | 135,163 | +0.79(+1.21%) |
Sep 05, 2019 | 63.95 | 65.56 | 63.92 | 65.38 | 202,444 | +2.26(+3.58%) |
Sep 04, 2019 | 61.95 | 63.23 | 61.64 | 63.12 | 110,681 | +1.86(+3.04%) |
Sep 03, 2019 | 61.99 | 62.35 | 60.86 | 61.26 | 221,751 | -1.52(-2.42%) |
Aug 30, 2019 | 63.41 | 63.80 | 62.25 | 62.78 | 135,941 | -0.23(-0.36%) |
Aug 29, 2019 | 62.19 | 63.13 | 61.73 | 63.00 | 94,865 | +1.68(+2.74%) |
Aug 28, 2019 | 59.49 | 61.39 | 58.92 | 61.32 | 106,133 | +1.60(+2.68%) |
Aug 27, 2019 | 60.98 | 60.99 | 59.12 | 59.72 | 149,860 | -0.72(-1.19%) |
Aug 26, 2019 | 60.92 | 61.05 | 60.04 | 60.44 | 168,995 | +0.20(+0.33%) |
Aug 23, 2019 | 62.97 | 63.39 | 59.86 | 60.24 | 178,735 | -3.04(-4.81%) |
Aug 22, 2019 | 62.74 | 64.14 | 62.74 | 63.28 | 167,662 | +1.03(+1.65%) |
Aug 21, 2019 | 61.19 | 62.30 | 61.10 | 62.26 | 183,348 | +2.00(+3.31%) |
Aug 20, 2019 | 60.09 | 60.40 | 59.05 | 60.26 | 166,211 | -0.06(-0.10%) |
Aug 19, 2019 | 60.48 | 61.24 | 60.21 | 60.32 | 149,684 | +0.89(+1.50%) |
Aug 16, 2019 | 58.39 | 59.59 | 58.38 | 59.43 | 131,273 | +1.57(+2.71%) |
Aug 15, 2019 | 58.57 | 58.57 | 57.33 | 57.87 | 243,308 | -0.03(-0.05%) |
Aug 14, 2019 | 58.19 | 58.59 | 57.38 | 57.89 | 308,410 | -2.15(-3.58%) |
Aug 13, 2019 | 58.05 | 61.58 | 57.60 | 60.04 | 222,607 | +1.75(+2.99%) |
Aug 12, 2019 | 59.91 | 59.91 | 57.60 | 58.30 | 126,142 | -1.83(-3.04%) |
Aug 09, 2019 | 62.24 | 62.66 | 60.12 | 60.12 | 165,064 | -2.20(-3.54%) |
Aug 08, 2019 | 60.85 | 62.33 | 60.41 | 62.33 | 433,559 | +1.75(+2.88%) |
Aug 07, 2019 | 60.35 | 61.34 | 59.98 | 60.58 | 221,887 | -0.56(-0.91%) |
Aug 06, 2019 | 61.60 | 61.80 | 60.54 | 61.14 | 148,457 | -0.08(-0.13%) |
Aug 05, 2019 | 61.51 | 61.99 | 60.74 | 61.22 | 166,003 | -1.51(-2.41%) |
Aug 02, 2019 | 62.25 | 63.20 | 61.81 | 62.73 | 133,051 | +0.59(+0.96%) |
Aug 01, 2019 | 65.77 | 66.31 | 61.53 | 62.14 | 229,796 | -3.71(-5.63%) |
Jul 31, 2019 | 65.87 | 66.68 | 64.86 | 65.85 | 237,163 | -0.05(-0.08%) |
Jul 30, 2019 | 65.41 | 65.95 | 64.01 | 65.90 | 231,547 | +0.04(+0.05%) |
Jul 29, 2019 | 65.02 | 66.01 | 64.14 | 65.86 | 143,605 | +0.88(+1.36%) |
Jul 26, 2019 | 64.81 | 65.13 | 63.96 | 64.98 | 158,505 | +0.61(+0.95%) |
Jul 25, 2019 | 64.14 | 64.95 | 63.94 | 64.37 | 195,526 | +0.10(+0.15%) |
Jul 24, 2019 | 62.96 | 64.46 | 62.50 | 64.27 | 189,743 | +1.37(+2.17%) |
Jul 23, 2019 | 62.48 | 63.07 | 62.11 | 62.90 | 153,224 | +0.93(+1.50%) |
Jul 22, 2019 | 62.75 | 63.25 | 61.82 | 61.98 | 231,464 | -0.49(-0.78%) |
Jul 19, 2019 | 62.85 | 63.89 | 62.34 | 62.46 | 167,064 | -0.06(-0.10%) |
Jul 18, 2019 | 62.79 | 63.07 | 61.77 | 62.53 | 173,262 | -0.13(-0.20%) |
Jul 17, 2019 | 63.43 | 64.01 | 62.26 | 62.65 | 217,330 | -0.94(-1.48%) |
Jul 16, 2019 | 62.00 | 64.16 | 61.78 | 63.59 | 235,617 | +1.51(+2.44%) |
Jul 15, 2019 | 62.62 | 62.91 | 61.55 | 62.08 | 203,695 | -0.23(-0.37%) |
Jul 12, 2019 | 62.14 | 63.22 | 62.14 | 62.31 | 201,922 | +0.15(+0.24%) |
Jul 11, 2019 | 62.50 | 63.09 | 61.59 | 62.16 | 214,105 | -0.26(-0.42%) |
Jul 10, 2019 | 64.18 | 64.43 | 62.40 | 62.42 | 303,135 | -1.64(-2.56%) |
Jul 09, 2019 | 64.99 | 65.09 | 63.75 | 64.06 | 153,323 | -1.27(-1.95%) |
Jul 08, 2019 | 64.87 | 66.14 | 64.87 | 65.33 | 161,013 | +0.06(+0.10%) |
Jul 05, 2019 | 64.70 | 65.55 | 64.56 | 65.26 | 142,586 | +0.12(+0.18%) |
Jul 03, 2019 | 64.28 | 65.31 | 63.95 | 65.15 | 134,428 | +1.13(+1.76%) |
Jul 02, 2019 | 65.93 | 66.15 | 63.65 | 64.02 | 195,256 | -1.92(-2.90%) |
Jul 01, 2019 | 68.52 | 69.66 | 65.62 | 65.94 | 198,297 | -1.90(-2.80%) |
Jun 28, 2019 | 66.11 | 68.28 | 66.11 | 67.83 | 654,489 | +1.87(+2.84%) |
Jun 27, 2019 | 65.56 | 66.19 | 64.98 | 65.96 | 220,532 | +0.01(+0.01%) |
Jun 26, 2019 | 66.47 | 66.68 | 65.89 | 65.95 | 194,403 | -0.17(-0.26%) |
Jun 25, 2019 | 68.01 | 68.16 | 65.79 | 66.12 | 273,093 | -2.05(-3.01%) |
Jun 24, 2019 | 68.57 | 69.99 | 67.84 | 68.17 | 266,930 | -0.19(-0.27%) |
Jun 21, 2019 | 68.09 | 68.57 | 67.44 | 68.36 | 294,559 | -0.04(-0.05%) |
Jun 20, 2019 | 68.58 | 68.80 | 67.27 | 68.40 | 241,977 | +0.42(+0.62%) |
Jun 19, 2019 | 67.84 | 68.55 | 66.71 | 67.98 | 189,314 | +0.18(+0.26%) |
Jun 18, 2019 | 66.97 | 68.35 | 66.64 | 67.80 | 252,856 | +1.33(+2.01%) |
Jun 17, 2019 | 67.66 | 68.19 | 66.29 | 66.46 | 345,975 | -1.10(-1.63%) |
Jun 14, 2019 | 66.65 | 68.02 | 65.77 | 67.56 | 297,352 | +0.82(+1.23%) |
Jun 13, 2019 | 67.85 | 71.20 | 63.68 | 66.74 | 883,046 | +5.17(+8.40%) |
Jun 12, 2019 | 62.80 | 62.81 | 61.37 | 61.57 | 485,288 | -1.42(-2.26%) |
Jun 11, 2019 | 64.88 | 65.36 | 62.89 | 62.99 | 311,718 | -1.40(-2.17%) |
Jun 10, 2019 | 63.19 | 65.16 | 63.19 | 64.39 | 167,875 | +1.04(+1.64%) |
Jun 07, 2019 | 62.44 | 63.41 | 62.21 | 63.35 | 244,944 | +1.22(+1.96%) |
Jun 06, 2019 | 64.12 | 64.15 | 61.28 | 62.13 | 206,134 | -2.01(-3.14%) |
Jun 05, 2019 | 64.77 | 64.77 | 62.75 | 64.15 | 137,694 | -0.25(-0.39%) |
Jun 04, 2019 | 63.34 | 64.65 | 63.03 | 64.40 | 247,668 | +1.75(+2.80%) |
Jun 03, 2019 | 63.61 | 64.16 | 62.23 | 62.64 | 284,704 | -1.11(-1.74%) |
May 31, 2019 | 64.33 | 65.22 | 63.56 | 63.75 | 221,701 | -1.31(-2.01%) |
May 30, 2019 | 65.10 | 65.87 | 64.51 | 65.06 | 173,618 | -0.26(-0.40%) |
May 29, 2019 | 65.61 | 66.32 | 65.00 | 65.32 | 211,466 | -0.90(-1.36%) |
May 28, 2019 | 66.52 | 66.97 | 65.93 | 66.22 | 218,091 | -0.27(-0.40%) |
May 24, 2019 | 66.10 | 67.02 | 65.35 | 66.49 | 158,118 | +0.91(+1.39%) |
May 23, 2019 | 65.47 | 65.86 | 64.90 | 65.58 | 246,656 | -0.40(-0.61%) |
May 22, 2019 | 66.77 | 66.81 | 65.69 | 65.98 | 176,664 | -1.25(-1.86%) |
May 21, 2019 | 66.17 | 67.41 | 65.55 | 67.23 | 167,125 | +1.32(+2.01%) |
May 20, 2019 | 65.71 | 66.72 | 64.92 | 65.91 | 210,289 | -0.40(-0.61%) |
May 17, 2019 | 65.79 | 67.96 | 65.52 | 66.31 | 202,034 | +0.15(+0.23%) |
May 16, 2019 | 66.58 | 67.86 | 65.43 | 66.16 | 154,083 | -0.08(-0.12%) |
May 15, 2019 | 65.68 | 66.79 | 65.31 | 66.24 | 145,510 | +0.02(+0.03%) |
May 14, 2019 | 65.88 | 67.09 | 65.14 | 66.22 | 133,082 | +0.47(+0.71%) |
May 13, 2019 | 68.33 | 68.33 | 65.54 | 65.76 | 206,260 | -3.45(-4.99%) |
May 10, 2019 | 70.09 | 70.54 | 67.91 | 69.21 | 286,960 | -0.99(-1.41%) |
May 09, 2019 | 70.29 | 70.37 | 69.24 | 70.20 | 210,104 | -0.45(-0.63%) |
May 08, 2019 | 71.51 | 71.86 | 70.31 | 70.65 | 274,028 | -0.86(-1.20%) |
May 07, 2019 | 73.08 | 73.34 | 70.98 | 71.51 | 191,166 | -2.05(-2.79%) |
May 06, 2019 | 74.32 | 74.40 | 73.08 | 73.56 | 193,185 | -1.84(-2.44%) |
May 03, 2019 | 74.04 | 75.41 | 73.92 | 75.40 | 135,099 | +1.79(+2.43%) |
May 02, 2019 | 73.14 | 73.91 | 72.50 | 73.61 | 110,362 | +0.62(+0.85%) |