Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 81.80 | 83.90 | 79.10 | 81.80 | 36,630 | +3.30(+4.20%) |
May 28, 2020 | 78.10 | 84.10 | 77.50 | 78.50 | 41,582 | +1.90(+2.48%) |
May 27, 2020 | 80.10 | 80.30 | 74.00 | 76.60 | 19,204 | -1.30(-1.67%) |
May 26, 2020 | 76.70 | 80.90 | 75.00 | 77.90 | 29,722 | +4.50(+6.13%) |
May 22, 2020 | 71.50 | 77.50 | 70.40 | 73.40 | 31,260 | +2.10(+2.95%) |
May 21, 2020 | 70.20 | 71.90 | 68.00 | 71.30 | 12,029 | +0.30(+0.42%) |
May 20, 2020 | 68.10 | 72.50 | 66.90 | 71.00 | 17,102 | +4.40(+6.61%) |
May 19, 2020 | 67.90 | 69.60 | 66.30 | 66.60 | 18,010 | -0.60(-0.89%) |
May 18, 2020 | 72.50 | 73.90 | 66.60 | 67.20 | 24,872 | -3.50(-4.95%) |
May 15, 2020 | 66.00 | 71.90 | 63.50 | 70.70 | 47,700 | +5.60(+8.60%) |
May 14, 2020 | 65.40 | 67.20 | 63.30 | 65.10 | 11,736 | -1.70(-2.54%) |
May 13, 2020 | 69.00 | 70.60 | 63.00 | 66.80 | 20,282 | -2.30(-3.33%) |
May 12, 2020 | 73.90 | 74.40 | 69.10 | 69.10 | 18,346 | -2.90(-4.03%) |
May 11, 2020 | 72.70 | 73.50 | 68.80 | 72.00 | 22,541 | +2.00(+2.86%) |
May 08, 2020 | 68.90 | 71.60 | 65.90 | 70.00 | 22,360 | +2.10(+3.09%) |
May 07, 2020 | 68.10 | 70.00 | 64.00 | 67.90 | 37,771 | +1.70(+2.57%) |
May 06, 2020 | 63.10 | 67.50 | 62.70 | 66.20 | 9,475 | +3.10(+4.91%) |
May 05, 2020 | 64.50 | 68.70 | 61.50 | 63.10 | 22,656 | +0.40(+0.64%) |
May 04, 2020 | 64.60 | 65.85 | 61.90 | 62.70 | 11,492 | -1.80(-2.79%) |
May 01, 2020 | 64.10 | 65.80 | 61.30 | 64.50 | 14,280 | -0.40(-0.62%) |
Apr 30, 2020 | 68.80 | 69.90 | 64.60 | 64.90 | 9,807 | -4.40(-6.35%) |
Apr 29, 2020 | 69.70 | 70.80 | 67.20 | 69.30 | 14,430 | +2.20(+3.28%) |
Apr 28, 2020 | 69.00 | 72.00 | 66.27 | 67.10 | 12,964 | -0.30(-0.45%) |
Apr 27, 2020 | 70.00 | 72.50 | 66.70 | 67.40 | 29,044 | -1.20(-1.75%) |
Apr 24, 2020 | 65.10 | 69.80 | 64.60 | 68.60 | 9,180 | +3.40(+5.21%) |
Apr 23, 2020 | 66.30 | 67.40 | 64.00 | 65.20 | 8,215 | -1.40(-2.10%) |
Apr 22, 2020 | 64.50 | 67.70 | 62.77 | 66.60 | 9,634 | +2.40(+3.74%) |
Apr 21, 2020 | 65.20 | 66.60 | 62.10 | 64.20 | 5,807 | -2.80(-4.18%) |
Apr 20, 2020 | 64.30 | 67.80 | 64.30 | 67.00 | 10,745 | +3.00(+4.69%) |
Apr 17, 2020 | 63.20 | 66.40 | 63.07 | 64.00 | 13,300 | +2.30(+3.73%) |
Apr 16, 2020 | 61.90 | 64.10 | 60.20 | 61.70 | 7,103 | +0.10(+0.16%) |
Apr 15, 2020 | 64.10 | 64.40 | 59.70 | 61.60 | 13,084 | -3.60(-5.52%) |
Apr 14, 2020 | 64.50 | 67.00 | 62.60 | 65.20 | 13,784 | +2.10(+3.33%) |
Apr 13, 2020 | 63.10 | 66.30 | 60.80 | 63.10 | 14,627 | -0.50(-0.79%) |
Apr 09, 2020 | 62.40 | 66.70 | 60.60 | 63.60 | 18,030 | +2.10(+3.41%) |
Apr 08, 2020 | 58.80 | 62.30 | 57.80 | 61.50 | 13,343 | +4.40(+7.71%) |
Apr 07, 2020 | 58.30 | 58.90 | 56.60 | 57.10 | 15,428 | -0.90(-1.55%) |
Apr 06, 2020 | 57.20 | 59.00 | 56.90 | 58.00 | 13,768 | +2.90(+5.26%) |
Apr 03, 2020 | 58.00 | 59.40 | 54.10 | 55.10 | 15,380 | -3.10(-5.33%) |
Apr 02, 2020 | 52.00 | 58.90 | 52.00 | 58.20 | 24,432 | +5.40(+10.23%) |
Apr 01, 2020 | 57.70 | 59.40 | 52.00 | 52.80 | 27,657 | -5.20(-8.97%) |
Mar 31, 2020 | 58.00 | 60.00 | 55.90 | 58.00 | 21,366 | -1.50(-2.52%) |
Mar 30, 2020 | 58.00 | 59.90 | 56.50 | 59.50 | 17,071 | +2.00(+3.48%) |
Mar 27, 2020 | 55.70 | 59.90 | 54.10 | 57.50 | 29,780 | +0.10(+0.17%) |
Mar 26, 2020 | 57.40 | 62.60 | 56.80 | 57.40 | 30,312 | +0.30(+0.53%) |
Mar 25, 2020 | 56.30 | 60.60 | 53.28 | 57.10 | 34,897 | +0.80(+1.42%) |
Mar 24, 2020 | 57.10 | 59.50 | 54.50 | 56.30 | 34,284 | +0.80(+1.44%) |
Mar 23, 2020 | 53.00 | 57.20 | 52.48 | 55.50 | 22,249 | +3.60(+6.94%) |
Mar 20, 2020 | 50.80 | 56.00 | 49.40 | 51.90 | 38,800 | +0.60(+1.17%) |
Mar 19, 2020 | 50.20 | 54.70 | 49.50 | 51.30 | 29,615 | +0.40(+0.79%) |
Mar 18, 2020 | 52.50 | 55.55 | 49.20 | 50.90 | 36,841 | -4.40(-7.96%) |
Mar 17, 2020 | 50.00 | 56.50 | 49.10 | 55.30 | 22,150 | +5.30(+10.60%) |
Mar 16, 2020 | 50.40 | 51.50 | 49.00 | 50.00 | 43,620 | -5.00(-9.09%) |
Mar 13, 2020 | 51.80 | 57.40 | 46.20 | 55.00 | 53,570 | +4.60(+9.13%) |
Mar 12, 2020 | 52.30 | 57.20 | 48.90 | 50.40 | 35,285 | -3.50(-6.49%) |
Mar 11, 2020 | 54.10 | 55.40 | 51.70 | 53.90 | 46,941 | -1.20(-2.18%) |
Mar 10, 2020 | 53.70 | 55.40 | 52.10 | 55.10 | 22,231 | +2.90(+5.56%) |
Mar 09, 2020 | 55.10 | 56.40 | 50.00 | 52.20 | 36,789 | -5.90(-10.15%) |
Mar 06, 2020 | 60.00 | 61.00 | 57.01 | 58.10 | 70,070 | -3.10(-5.07%) |
Mar 05, 2020 | 59.00 | 61.63 | 59.00 | 61.20 | 18,588 | +1.10(+1.83%) |
Mar 04, 2020 | 59.20 | 60.20 | 57.50 | 60.10 | 17,201 | +2.00(+3.44%) |
Mar 03, 2020 | 61.70 | 62.40 | 56.70 | 58.10 | 30,465 | -3.70(-5.99%) |
Mar 02, 2020 | 60.50 | 62.30 | 59.10 | 61.80 | 15,483 | +1.70(+2.83%) |
Feb 28, 2020 | 60.80 | 63.80 | 58.30 | 60.10 | 46,120 | -2.20(-3.53%) |
Feb 27, 2020 | 62.20 | 66.30 | 60.50 | 62.30 | 16,712 | -1.00(-1.58%) |
Feb 26, 2020 | 63.50 | 66.50 | 61.70 | 63.30 | 16,299 | +0.40(+0.64%) |
Feb 25, 2020 | 69.40 | 69.80 | 61.30 | 62.90 | 19,037 | -1.10(-1.72%) |
Feb 24, 2020 | 66.70 | 67.60 | 63.00 | 64.00 | 20,507 | -4.15(-6.09%) |
Feb 21, 2020 | 67.90 | 68.96 | 64.50 | 68.15 | 10,610 | +0.45(+0.66%) |
Feb 20, 2020 | 63.80 | 69.80 | 63.80 | 67.70 | 16,436 | +3.90(+6.11%) |
Feb 19, 2020 | 63.60 | 66.40 | 63.30 | 63.80 | 10,580 | +0.40(+0.63%) |
Feb 18, 2020 | 60.80 | 63.80 | 60.80 | 63.40 | 9,025 | +2.80(+4.62%) |
Feb 14, 2020 | 62.00 | 63.60 | 60.39 | 60.60 | 10,110 | -2.10(-3.35%) |
Feb 13, 2020 | 62.30 | 63.10 | 60.50 | 62.70 | 9,543 | +0.60(+0.97%) |
Feb 12, 2020 | 65.00 | 66.00 | 61.90 | 62.10 | 11,254 | -2.20(-3.42%) |
Feb 11, 2020 | 65.00 | 67.10 | 64.10 | 64.30 | 9,351 | -0.50(-0.77%) |
Feb 10, 2020 | 63.80 | 65.65 | 63.35 | 64.80 | 9,001 | +1.00(+1.57%) |
Feb 07, 2020 | 64.60 | 66.10 | 63.00 | 63.80 | 11,220 | -0.90(-1.39%) |
Feb 06, 2020 | 65.50 | 66.70 | 63.80 | 64.70 | 8,732 | -1.30(-1.97%) |
Feb 05, 2020 | 65.80 | 69.00 | 65.50 | 66.00 | 17,272 | +0.90(+1.38%) |
Feb 04, 2020 | 67.00 | 67.04 | 63.10 | 65.10 | 23,838 | +0.10(+0.15%) |
Feb 03, 2020 | 64.10 | 70.30 | 62.60 | 65.00 | 47,336 | +6.00(+10.17%) |
Jan 31, 2020 | 60.50 | 60.50 | 57.80 | 59.00 | 18,440 | -1.90(-3.12%) |
Jan 30, 2020 | 62.30 | 63.20 | 58.95 | 60.90 | 13,830 | -1.75(-2.79%) |
Jan 29, 2020 | 64.30 | 65.10 | 62.50 | 62.65 | 12,331 | -1.35(-2.11%) |
Jan 28, 2020 | 68.20 | 69.42 | 63.60 | 64.00 | 20,223 | -3.50(-5.19%) |
Jan 27, 2020 | 68.50 | 69.70 | 66.70 | 67.50 | 16,785 | -1.60(-2.32%) |
Jan 24, 2020 | 70.00 | 71.00 | 68.50 | 69.10 | 13,010 | -0.50(-0.72%) |
Jan 23, 2020 | 69.50 | 71.30 | 68.50 | 69.60 | 12,124 | -1.00(-1.42%) |
Jan 22, 2020 | 74.00 | 74.60 | 69.30 | 70.60 | 22,243 | -3.20(-4.34%) |
Jan 21, 2020 | 73.90 | 75.20 | 72.90 | 73.80 | 11,701 | -0.10(-0.14%) |
Jan 17, 2020 | 76.80 | 78.90 | 72.00 | 73.90 | 24,490 | -2.10(-2.76%) |
Jan 16, 2020 | 72.80 | 76.60 | 72.30 | 76.00 | 20,132 | +3.40(+4.68%) |
Jan 15, 2020 | 71.90 | 73.40 | 70.80 | 72.60 | 9,709 | +1.20(+1.68%) |
Jan 14, 2020 | 70.10 | 73.40 | 69.00 | 71.40 | 16,005 | +1.30(+1.85%) |
Jan 13, 2020 | 72.20 | 72.76 | 69.10 | 70.10 | 14,941 | -2.00(-2.77%) |
Jan 10, 2020 | 73.70 | 75.60 | 71.60 | 72.10 | 21,990 | -1.40(-1.90%) |
Jan 09, 2020 | 72.50 | 74.96 | 71.70 | 73.50 | 10,342 | +1.10(+1.52%) |
Jan 08, 2020 | 71.30 | 73.00 | 69.60 | 72.40 | 15,571 | +0.90(+1.26%) |
Jan 07, 2020 | 72.70 | 73.20 | 71.20 | 71.50 | 17,830 | -1.60(-2.19%) |
Jan 06, 2020 | 70.00 | 73.20 | 69.20 | 73.10 | 15,421 | +2.10(+2.96%) |
Jan 03, 2020 | 70.20 | 72.80 | 68.50 | 71.00 | 25,290 | -0.20(-0.28%) |
Jan 02, 2020 | 72.00 | 72.52 | 70.00 | 71.20 | 19,775 | -0.90(-1.25%) |
Dec 31, 2019 | 76.50 | 76.60 | 71.20 | 72.10 | 27,580 | -3.40(-4.50%) |
Dec 30, 2019 | 71.80 | 76.10 | 71.00 | 75.50 | 34,468 | +3.80(+5.30%) |
Dec 27, 2019 | 72.50 | 73.50 | 70.50 | 71.70 | 16,580 | -0.80(-1.10%) |
Dec 26, 2019 | 74.30 | 76.50 | 72.30 | 72.50 | 12,271 | -1.20(-1.63%) |
Dec 24, 2019 | 74.50 | 74.50 | 72.00 | 73.70 | 10,150 | -0.80(-1.07%) |
Dec 23, 2019 | 73.00 | 76.00 | 72.90 | 74.50 | 25,480 | +1.80(+2.48%) |
Dec 20, 2019 | 80.50 | 80.60 | 71.60 | 72.70 | 65,280 | -8.00(-9.91%) |
Dec 19, 2019 | 83.30 | 84.67 | 80.00 | 80.70 | 16,995 | -2.70(-3.24%) |
Dec 18, 2019 | 83.40 | 84.20 | 82.10 | 83.40 | 14,023 | +0.40(+0.48%) |
Dec 17, 2019 | 84.00 | 84.00 | 81.80 | 83.00 | 12,562 | -0.80(-0.95%) |
Dec 16, 2019 | 83.50 | 85.30 | 81.50 | 83.80 | 20,031 | +0.20(+0.24%) |
Dec 13, 2019 | 83.50 | 88.20 | 81.40 | 83.60 | 21,220 | +0.50(+0.60%) |
Dec 12, 2019 | 77.60 | 86.00 | 77.50 | 83.10 | 33,577 | +5.90(+7.64%) |
Dec 11, 2019 | 80.20 | 80.20 | 74.10 | 77.20 | 35,858 | -3.50(-4.34%) |
Dec 10, 2019 | 74.40 | 83.00 | 74.00 | 80.70 | 38,742 | +6.30(+8.47%) |
Dec 09, 2019 | 72.00 | 76.10 | 71.90 | 74.40 | 23,331 | +2.50(+3.48%) |
Dec 06, 2019 | 70.90 | 72.40 | 68.20 | 71.90 | 21,920 | +1.20(+1.70%) |
Dec 05, 2019 | 74.30 | 75.80 | 70.00 | 70.70 | 18,487 | -3.60(-4.85%) |
Dec 04, 2019 | 74.30 | 78.60 | 73.60 | 74.30 | 32,222 | +0.65(+0.88%) |
Dec 03, 2019 | 72.40 | 78.60 | 72.10 | 73.65 | 24,333 | -0.35(-0.47%) |
Dec 02, 2019 | 77.20 | 79.00 | 71.70 | 74.00 | 42,632 | -3.20(-4.15%) |
Nov 29, 2019 | 73.00 | 81.60 | 73.00 | 77.20 | 31,700 | +4.20(+5.75%) |
Nov 27, 2019 | 73.40 | 75.80 | 71.70 | 73.00 | 16,150 | +0.30(+0.41%) |
Nov 26, 2019 | 69.00 | 74.00 | 68.00 | 72.70 | 36,399 | +3.70(+5.36%) |
Nov 25, 2019 | 68.40 | 71.30 | 67.20 | 69.00 | 21,135 | +0.50(+0.73%) |
Nov 22, 2019 | 68.50 | 69.80 | 67.20 | 68.50 | 26,360 | +0.20(+0.29%) |
Nov 21, 2019 | 69.60 | 70.70 | 67.60 | 68.30 | 16,151 | -1.00(-1.44%) |
Nov 20, 2019 | 67.50 | 72.40 | 67.20 | 69.30 | 31,901 | +1.80(+2.67%) |
Nov 19, 2019 | 64.80 | 69.60 | 64.70 | 67.50 | 14,231 | +2.70(+4.17%) |
Nov 18, 2019 | 65.50 | 65.50 | 62.35 | 64.80 | 12,558 | -0.60(-0.92%) |
Nov 15, 2019 | 63.40 | 67.65 | 62.80 | 65.40 | 12,910 | +2.20(+3.48%) |
Nov 14, 2019 | 65.30 | 66.10 | 62.10 | 63.20 | 16,583 | -2.40(-3.66%) |
Nov 13, 2019 | 66.50 | 67.70 | 64.50 | 65.60 | 12,876 | -2.00(-2.96%) |
Nov 12, 2019 | 70.00 | 71.90 | 66.10 | 67.60 | 20,280 | -2.35(-3.36%) |
Nov 11, 2019 | 77.00 | 80.00 | 69.40 | 69.95 | 22,653 | -6.15(-8.08%) |
Nov 08, 2019 | 71.50 | 76.90 | 71.10 | 76.10 | 25,650 | +3.60(+4.97%) |
Nov 07, 2019 | 68.80 | 82.40 | 68.80 | 72.50 | 49,232 | +4.50(+6.62%) |
Nov 06, 2019 | 70.90 | 71.70 | 67.90 | 68.00 | 23,692 | -2.70(-3.82%) |
Nov 05, 2019 | 71.90 | 74.90 | 69.80 | 70.70 | 19,018 | -0.90(-1.26%) |
Nov 04, 2019 | 68.40 | 73.10 | 68.40 | 71.60 | 22,987 | +4.30(+6.39%) |
Nov 01, 2019 | 62.80 | 69.50 | 62.80 | 67.30 | 26,030 | +4.90(+7.85%) |
Oct 31, 2019 | 64.50 | 65.90 | 60.80 | 62.40 | 12,400 | -2.30(-3.55%) |
Oct 30, 2019 | 64.50 | 65.00 | 62.34 | 64.70 | 9,457 | -0.30(-0.46%) |
Oct 29, 2019 | 65.20 | 66.60 | 63.20 | 65.00 | 10,710 | -0.20(-0.31%) |
Oct 28, 2019 | 70.10 | 70.70 | 64.90 | 65.20 | 19,686 | -3.60(-5.23%) |
Oct 25, 2019 | 65.70 | 71.80 | 65.70 | 68.80 | 20,170 | +3.10(+4.72%) |
Oct 24, 2019 | 68.70 | 69.30 | 64.10 | 65.70 | 10,391 | -2.70(-3.95%) |
Oct 23, 2019 | 67.60 | 69.30 | 65.80 | 68.40 | 14,840 | +1.20(+1.79%) |
Oct 22, 2019 | 71.00 | 72.70 | 66.30 | 67.20 | 23,718 | -3.00(-4.27%) |
Oct 21, 2019 | 71.40 | 72.80 | 69.50 | 70.20 | 17,192 | +0.00(+0.00%) |
Oct 18, 2019 | 70.70 | 71.50 | 67.80 | 70.20 | 16,780 | -0.40(-0.57%) |
Oct 17, 2019 | 72.90 | 74.54 | 69.50 | 70.60 | 12,279 | -1.70(-2.35%) |
Oct 16, 2019 | 69.10 | 74.61 | 69.06 | 72.30 | 42,876 | +3.80(+5.55%) |
Oct 15, 2019 | 65.00 | 68.90 | 64.60 | 68.50 | 274,604 | +3.70(+5.71%) |
Oct 14, 2019 | 65.50 | 68.65 | 64.50 | 64.80 | 20,675 | -0.50(-0.77%) |
Oct 11, 2019 | 67.00 | 70.80 | 64.70 | 65.30 | 27,420 | -0.40(-0.61%) |
Oct 10, 2019 | 64.20 | 68.00 | 64.20 | 65.70 | 11,958 | +1.60(+2.50%) |
Oct 09, 2019 | 64.00 | 66.40 | 62.90 | 64.10 | 11,323 | +0.80(+1.26%) |
Oct 08, 2019 | 63.80 | 65.60 | 61.50 | 63.30 | 23,311 | -1.10(-1.71%) |
Oct 07, 2019 | 65.70 | 69.30 | 64.20 | 64.40 | 28,623 | -1.30(-1.98%) |
Oct 04, 2019 | 66.80 | 68.20 | 63.80 | 65.70 | 13,280 | -0.40(-0.61%) |
Oct 03, 2019 | 61.20 | 70.00 | 61.20 | 66.10 | 30,838 | +5.00(+8.18%) |
Oct 02, 2019 | 59.70 | 62.20 | 57.30 | 61.10 | 20,386 | +1.20(+2.00%) |
Oct 01, 2019 | 61.30 | 62.40 | 59.40 | 59.90 | 21,449 | -1.10(-1.80%) |
Sep 30, 2019 | 62.30 | 64.20 | 59.70 | 61.00 | 20,780 | -1.30(-2.09%) |
Sep 27, 2019 | 62.00 | 63.80 | 61.70 | 62.30 | 16,310 | +0.50(+0.81%) |
Sep 26, 2019 | 62.00 | 62.80 | 60.00 | 61.80 | 10,909 | -0.50(-0.80%) |
Sep 25, 2019 | 62.20 | 63.70 | 60.00 | 62.30 | 12,538 | +0.10(+0.16%) |
Sep 24, 2019 | 68.30 | 68.40 | 61.60 | 62.20 | 22,482 | -5.60(-8.26%) |
Sep 23, 2019 | 67.90 | 69.30 | 65.60 | 67.80 | 29,394 | -1.20(-1.74%) |
Sep 20, 2019 | 69.60 | 73.00 | 69.00 | 69.00 | 101,710 | -0.70(-1.00%) |
Sep 19, 2019 | 70.40 | 72.40 | 69.30 | 69.70 | 76,591 | -0.20(-0.29%) |
Sep 18, 2019 | 70.70 | 72.00 | 68.50 | 69.90 | 38,096 | -1.90(-2.65%) |
Sep 17, 2019 | 74.40 | 74.70 | 71.50 | 71.80 | 32,219 | -2.70(-3.62%) |
Sep 16, 2019 | 79.70 | 82.90 | 73.40 | 74.50 | 46,530 | -5.10(-6.41%) |
Sep 13, 2019 | 81.40 | 83.90 | 76.30 | 79.60 | 74,930 | -1.20(-1.49%) |
Sep 12, 2019 | 79.60 | 82.60 | 76.60 | 80.80 | 22,410 | +2.40(+3.06%) |
Sep 11, 2019 | 76.40 | 81.00 | 76.20 | 78.40 | 22,143 | +2.50(+3.29%) |
Sep 10, 2019 | 71.80 | 79.10 | 71.40 | 75.90 | 28,135 | +4.00(+5.56%) |
Sep 09, 2019 | 67.70 | 74.20 | 64.70 | 71.90 | 20,260 | +4.60(+6.84%) |
Sep 06, 2019 | 64.10 | 70.60 | 63.56 | 67.30 | 24,010 | +3.40(+5.32%) |
Sep 05, 2019 | 61.90 | 65.50 | 60.60 | 63.90 | 36,616 | +2.10(+3.40%) |
Sep 04, 2019 | 60.60 | 63.20 | 60.20 | 61.80 | 13,723 | +1.90(+3.17%) |
Sep 03, 2019 | 61.50 | 62.70 | 57.70 | 59.90 | 16,821 | -1.10(-1.80%) |
Aug 30, 2019 | 60.00 | 61.30 | 57.90 | 61.00 | 7,950 | +1.00(+1.67%) |
Aug 29, 2019 | 59.30 | 60.10 | 57.60 | 60.00 | 6,862 | +1.10(+1.87%) |
Aug 28, 2019 | 56.10 | 60.30 | 56.10 | 58.90 | 10,044 | +2.70(+4.80%) |
Aug 27, 2019 | 58.90 | 60.00 | 56.20 | 56.20 | 11,805 | -2.20(-3.77%) |
Aug 26, 2019 | 59.60 | 60.00 | 56.50 | 58.40 | 21,597 | -1.10(-1.85%) |
Aug 23, 2019 | 60.30 | 62.11 | 58.90 | 59.50 | 24,230 | -0.90(-1.49%) |
Aug 22, 2019 | 62.20 | 63.59 | 59.60 | 60.40 | 39,618 | -1.60(-2.58%) |
Aug 21, 2019 | 61.50 | 63.00 | 61.28 | 62.00 | 7,791 | +1.20(+1.97%) |
Aug 20, 2019 | 60.80 | 61.45 | 60.00 | 60.80 | 15,155 | -0.40(-0.65%) |
Aug 19, 2019 | 62.40 | 63.00 | 59.40 | 61.20 | 14,157 | -0.70(-1.13%) |
Aug 16, 2019 | 61.30 | 63.30 | 60.00 | 61.90 | 14,720 | +0.10(+0.16%) |
Aug 15, 2019 | 65.00 | 65.00 | 61.30 | 61.80 | 14,439 | -3.30(-5.07%) |
Aug 14, 2019 | 64.10 | 67.20 | 62.40 | 65.10 | 41,220 | -0.20(-0.31%) |
Aug 13, 2019 | 65.70 | 67.70 | 64.50 | 65.30 | 15,945 | -1.50(-2.25%) |
Aug 12, 2019 | 68.20 | 69.30 | 66.50 | 66.80 | 11,972 | -2.30(-3.33%) |
Aug 09, 2019 | 71.70 | 71.70 | 68.00 | 69.10 | 15,590 | -2.50(-3.49%) |
Aug 08, 2019 | 67.30 | 74.00 | 66.80 | 71.60 | 53,657 | +3.60(+5.29%) |
Aug 07, 2019 | 68.90 | 69.30 | 67.00 | 68.00 | 63,499 | -1.40(-2.02%) |
Aug 06, 2019 | 67.20 | 70.70 | 65.70 | 69.40 | 11,258 | +2.70(+4.05%) |
Aug 05, 2019 | 67.70 | 68.10 | 65.50 | 66.70 | 19,514 | -1.30(-1.91%) |
Aug 02, 2019 | 70.40 | 71.51 | 67.00 | 68.00 | 25,390 | -2.70(-3.82%) |
Aug 01, 2019 | 70.50 | 74.20 | 68.70 | 70.70 | 29,080 | +0.10(+0.14%) |
Jul 31, 2019 | 72.10 | 74.40 | 70.20 | 70.60 | 31,057 | -1.40(-1.94%) |
Jul 30, 2019 | 66.00 | 73.34 | 66.00 | 72.00 | 56,556 | +5.30(+7.95%) |
Jul 29, 2019 | 68.90 | 69.28 | 64.20 | 66.70 | 17,851 | -2.10(-3.05%) |
Jul 26, 2019 | 71.00 | 71.14 | 67.70 | 68.80 | 24,410 | -2.10(-2.96%) |
Jul 25, 2019 | 74.10 | 74.32 | 68.80 | 70.90 | 25,318 | -3.50(-4.70%) |
Jul 24, 2019 | 76.00 | 77.06 | 72.50 | 74.40 | 34,877 | -1.90(-2.49%) |
Jul 23, 2019 | 76.20 | 76.80 | 74.40 | 76.30 | 16,957 | +0.40(+0.53%) |
Jul 22, 2019 | 75.70 | 77.60 | 72.10 | 75.90 | 56,410 | +0.80(+1.07%) |
Jul 19, 2019 | 78.50 | 79.81 | 74.10 | 75.10 | 42,550 | -3.00(-3.84%) |
Jul 18, 2019 | 77.50 | 79.60 | 75.20 | 78.10 | 34,159 | +0.60(+0.77%) |
Jul 17, 2019 | 80.50 | 81.90 | 77.10 | 77.50 | 20,627 | -3.20(-3.97%) |
Jul 16, 2019 | 82.60 | 83.80 | 80.10 | 80.70 | 19,803 | -2.30(-2.77%) |
Jul 15, 2019 | 85.50 | 87.00 | 80.50 | 83.00 | 25,304 | -2.70(-3.15%) |
Jul 12, 2019 | 84.90 | 86.80 | 83.60 | 85.70 | 12,220 | +0.70(+0.82%) |
Jul 11, 2019 | 86.80 | 88.47 | 83.10 | 85.00 | 17,345 | -2.40(-2.75%) |
Jul 10, 2019 | 86.60 | 88.40 | 85.10 | 87.40 | 14,333 | +1.20(+1.39%) |
Jul 09, 2019 | 82.30 | 86.70 | 78.60 | 86.20 | 26,603 | +4.00(+4.87%) |
Jul 08, 2019 | 84.10 | 84.50 | 80.00 | 82.20 | 24,618 | -2.30(-2.72%) |
Jul 05, 2019 | 85.90 | 86.25 | 81.00 | 84.50 | 21,970 | -1.10(-1.29%) |
Jul 03, 2019 | 90.20 | 91.80 | 85.30 | 85.60 | 13,620 | -4.50(-4.99%) |
Jul 02, 2019 | 95.90 | 95.98 | 89.10 | 90.10 | 58,466 | -6.90(-7.11%) |
Jul 01, 2019 | 95.70 | 102.00 | 94.80 | 97.00 | 34,625 | +2.00(+2.11%) |
Jun 28, 2019 | 83.60 | 95.00 | 83.00 | 95.00 | 129,280 | +11.40(+13.64%) |
Jun 27, 2019 | 85.90 | 88.50 | 82.17 | 83.60 | 17,285 | -2.00(-2.34%) |
Jun 26, 2019 | 86.00 | 89.42 | 84.00 | 85.60 | 41,047 | -1.30(-1.50%) |
Jun 25, 2019 | 88.50 | 89.30 | 84.60 | 86.90 | 19,251 | -2.10(-2.36%) |
Jun 24, 2019 | 93.50 | 93.50 | 87.00 | 89.00 | 29,983 | -3.70(-3.99%) |
Jun 21, 2019 | 89.50 | 95.00 | 88.80 | 92.70 | 44,630 | +2.70(+3.00%) |
Jun 20, 2019 | 90.30 | 90.50 | 85.00 | 90.00 | 44,011 | +0.00(+0.00%) |
Jun 19, 2019 | 83.80 | 91.00 | 82.84 | 90.00 | 59,161 | +4.90(+5.76%) |
Jun 18, 2019 | 80.00 | 89.50 | 73.00 | 85.10 | 156,564 | -6.60(-7.20%) |
Jun 17, 2019 | 87.30 | 92.10 | 86.05 | 91.70 | 18,123 | +4.40(+5.04%) |
Jun 14, 2019 | 87.40 | 88.20 | 83.10 | 87.30 | 9,560 | -0.10(-0.11%) |
Jun 13, 2019 | 84.90 | 88.20 | 82.00 | 87.40 | 17,838 | +3.40(+4.05%) |
Jun 12, 2019 | 80.30 | 84.60 | 79.70 | 84.00 | 15,789 | +3.30(+4.09%) |
Jun 11, 2019 | 83.40 | 84.60 | 78.90 | 80.70 | 12,876 | -2.20(-2.65%) |
Jun 10, 2019 | 83.00 | 84.70 | 81.81 | 82.90 | 12,800 | +0.20(+0.24%) |
Jun 07, 2019 | 82.90 | 83.70 | 81.10 | 82.70 | 11,130 | -0.10(-0.12%) |
Jun 06, 2019 | 79.80 | 84.10 | 78.60 | 82.80 | 12,376 | +2.80(+3.50%) |
Jun 05, 2019 | 84.60 | 84.60 | 78.90 | 80.00 | 16,131 | -3.10(-3.73%) |
Jun 04, 2019 | 80.80 | 83.60 | 80.00 | 83.10 | 10,882 | +3.10(+3.87%) |