Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 56.36 | 57.18 | 55.34 | 56.09 | 5,909,264 | -0.41(-0.73%) |
May 28, 2020 | 59.10 | 59.34 | 56.00 | 56.50 | 5,931,345 | -2.57(-4.35%) |
May 27, 2020 | 59.00 | 60.00 | 57.87 | 59.07 | 5,178,890 | +1.25(+2.15%) |
May 26, 2020 | 57.42 | 59.04 | 57.39 | 57.82 | 5,742,120 | +2.54(+4.60%) |
May 22, 2020 | 55.17 | 55.53 | 53.83 | 55.28 | 4,183,427 | -0.04(-0.08%) |
May 21, 2020 | 56.41 | 57.06 | 55.01 | 55.32 | 3,516,707 | -1.36(-2.39%) |
May 20, 2020 | 55.41 | 57.44 | 55.32 | 56.68 | 6,341,228 | +2.77(+5.14%) |
May 19, 2020 | 54.09 | 55.31 | 52.61 | 53.91 | 5,433,270 | -0.25(-0.47%) |
May 18, 2020 | 52.18 | 54.62 | 51.86 | 54.16 | 5,253,872 | +4.69(+9.48%) |
May 15, 2020 | 49.82 | 50.92 | 48.64 | 49.47 | 4,476,651 | -0.53(-1.06%) |
May 14, 2020 | 48.52 | 51.05 | 46.97 | 50.00 | 6,218,253 | +0.30(+0.61%) |
May 13, 2020 | 52.03 | 52.22 | 49.42 | 49.70 | 6,796,491 | -2.79(-5.31%) |
May 12, 2020 | 55.11 | 55.41 | 52.49 | 52.49 | 6,067,556 | -1.85(-3.40%) |
May 11, 2020 | 53.88 | 55.28 | 53.87 | 54.34 | 6,011,307 | -0.29(-0.53%) |
May 08, 2020 | 52.06 | 54.87 | 51.01 | 54.62 | 5,322,233 | +3.86(+7.61%) |
May 07, 2020 | 51.40 | 53.08 | 50.43 | 50.76 | 5,198,542 | +0.29(+0.57%) |
May 06, 2020 | 52.54 | 53.07 | 50.21 | 50.47 | 5,317,003 | -1.75(-3.35%) |
May 05, 2020 | 54.28 | 55.15 | 51.72 | 52.22 | 7,637,655 | -0.53(-1.01%) |
May 04, 2020 | 48.43 | 52.81 | 47.88 | 52.75 | 8,000,908 | +4.06(+8.34%) |
May 01, 2020 | 50.41 | 51.30 | 48.34 | 48.69 | 5,632,857 | -3.80(-7.25%) |
Apr 30, 2020 | 54.62 | 55.31 | 51.53 | 52.50 | 8,057,157 | -2.43(-4.42%) |
Apr 29, 2020 | 50.66 | 55.47 | 50.17 | 54.92 | 11,934,656 | +6.97(+14.53%) |
Apr 28, 2020 | 47.70 | 49.06 | 46.74 | 47.95 | 5,515,150 | +1.91(+4.14%) |
Apr 27, 2020 | 43.55 | 46.63 | 43.16 | 46.05 | 4,601,344 | +2.54(+5.85%) |
Apr 24, 2020 | 43.75 | 44.37 | 42.77 | 43.50 | 4,843,747 | +0.36(+0.83%) |
Apr 23, 2020 | 43.11 | 44.09 | 42.17 | 43.15 | 6,228,030 | +1.24(+2.97%) |
Apr 22, 2020 | 43.07 | 43.70 | 41.73 | 41.91 | 5,646,020 | +0.93(+2.26%) |
Apr 21, 2020 | 39.86 | 42.10 | 39.46 | 40.98 | 6,869,908 | -0.71(-1.71%) |
Apr 20, 2020 | 40.14 | 43.29 | 40.01 | 41.69 | 6,578,489 | -1.20(-2.80%) |
Apr 17, 2020 | 38.24 | 43.02 | 37.91 | 42.89 | 8,273,277 | +5.60(+15.02%) |
Apr 16, 2020 | 38.57 | 39.34 | 36.83 | 37.29 | 6,189,935 | -1.41(-3.64%) |
Apr 15, 2020 | 39.78 | 40.19 | 38.13 | 38.70 | 6,408,565 | -3.52(-8.34%) |
Apr 14, 2020 | 41.28 | 42.66 | 41.04 | 42.22 | 5,069,258 | +1.04(+2.52%) |
Apr 13, 2020 | 43.04 | 43.40 | 40.55 | 41.18 | 5,632,793 | -0.33(-0.80%) |
Apr 09, 2020 | 44.58 | 44.65 | 40.06 | 41.52 | 9,306,155 | -1.24(-2.91%) |
Apr 08, 2020 | 40.22 | 43.72 | 39.87 | 42.76 | 8,241,679 | +2.97(+7.48%) |
Apr 07, 2020 | 40.98 | 41.51 | 38.40 | 39.78 | 9,373,653 | +1.58(+4.14%) |
Apr 06, 2020 | 35.51 | 38.56 | 35.51 | 38.20 | 7,494,266 | +4.77(+14.28%) |
Apr 03, 2020 | 34.59 | 34.80 | 32.87 | 33.43 | 6,411,950 | -0.96(-2.80%) |
Apr 02, 2020 | 35.47 | 38.12 | 33.56 | 34.39 | 9,771,645 | +0.41(+1.22%) |
Apr 01, 2020 | 34.87 | 36.39 | 33.56 | 33.97 | 6,460,677 | -3.61(-9.61%) |
Mar 31, 2020 | 40.59 | 40.84 | 36.32 | 37.59 | 8,959,060 | -1.52(-3.88%) |
Mar 30, 2020 | 35.46 | 39.34 | 33.97 | 39.10 | 9,282,186 | +1.78(+4.77%) |
Mar 27, 2020 | 35.39 | 39.34 | 34.82 | 37.32 | 9,688,702 | -0.46(-1.23%) |
Mar 26, 2020 | 33.93 | 39.06 | 33.26 | 37.79 | 12,135,627 | +4.95(+15.06%) |
Mar 25, 2020 | 30.23 | 35.21 | 28.05 | 32.84 | 10,779,893 | +4.13(+14.37%) |
Mar 24, 2020 | 29.73 | 30.92 | 27.77 | 28.71 | 10,940,497 | +1.68(+6.22%) |
Mar 23, 2020 | 30.92 | 31.31 | 26.90 | 27.03 | 7,881,599 | -5.01(-15.62%) |
Mar 20, 2020 | 31.89 | 34.12 | 30.18 | 32.04 | 11,132,848 | +1.04(+3.34%) |
Mar 19, 2020 | 28.83 | 31.05 | 26.43 | 31.00 | 10,587,842 | +1.98(+6.82%) |
Mar 18, 2020 | 30.17 | 30.95 | 25.69 | 29.02 | 10,740,232 | -3.31(-10.25%) |
Mar 17, 2020 | 34.89 | 35.81 | 31.49 | 32.33 | 10,666,948 | -2.16(-6.27%) |
Mar 16, 2020 | 35.64 | 39.77 | 34.13 | 34.50 | 9,942,323 | -6.85(-16.57%) |
Mar 13, 2020 | 39.86 | 41.42 | 34.59 | 41.35 | 11,706,427 | +4.92(+13.51%) |
Mar 12, 2020 | 41.49 | 41.99 | 35.38 | 36.43 | 17,673,700 | -8.67(-19.22%) |
Mar 11, 2020 | 48.63 | 49.50 | 44.36 | 45.10 | 11,085,593 | -5.00(-9.98%) |
Mar 10, 2020 | 50.32 | 52.91 | 47.26 | 50.09 | 12,690,505 | +1.70(+3.51%) |
Mar 09, 2020 | 48.39 | 56.10 | 47.53 | 48.39 | 15,121,245 | -3.89(-7.43%) |
Mar 06, 2020 | 49.35 | 52.76 | 48.24 | 52.28 | 11,548,219 | +1.15(+2.25%) |
Mar 05, 2020 | 51.46 | 52.86 | 50.34 | 51.13 | 7,138,847 | -2.03(-3.82%) |
Mar 04, 2020 | 54.63 | 54.63 | 52.23 | 53.16 | 7,824,736 | -0.24(-0.45%) |
Mar 03, 2020 | 56.70 | 57.22 | 52.73 | 53.40 | 6,741,962 | -2.84(-5.05%) |
Mar 02, 2020 | 55.50 | 56.40 | 52.91 | 56.24 | 7,875,063 | +1.34(+2.45%) |
Feb 28, 2020 | 52.64 | 54.91 | 51.72 | 54.90 | 8,956,552 | +0.05(+0.09%) |
Feb 27, 2020 | 57.48 | 57.85 | 54.49 | 54.85 | 9,268,885 | -4.58(-7.71%) |
Feb 26, 2020 | 62.06 | 62.56 | 59.33 | 59.43 | 5,674,303 | -2.25(-3.65%) |
Feb 25, 2020 | 64.98 | 65.15 | 61.31 | 61.69 | 4,895,170 | -3.03(-4.69%) |
Feb 24, 2020 | 66.33 | 66.38 | 64.39 | 64.72 | 4,666,591 | -3.98(-5.79%) |
Feb 21, 2020 | 69.03 | 69.20 | 67.90 | 68.70 | 2,516,122 | -1.05(-1.51%) |
Feb 20, 2020 | 68.99 | 70.25 | 68.79 | 69.75 | 2,432,584 | +0.78(+1.13%) |
Feb 19, 2020 | 68.58 | 69.06 | 67.40 | 68.97 | 2,210,233 | +0.59(+0.86%) |
Feb 18, 2020 | 68.26 | 69.07 | 68.03 | 68.38 | 2,240,657 | -0.10(-0.15%) |
Feb 14, 2020 | 69.77 | 69.78 | 67.83 | 68.48 | 3,608,735 | -0.88(-1.27%) |
Feb 13, 2020 | 70.33 | 70.48 | 69.29 | 69.36 | 5,439,302 | -1.11(-1.58%) |
Feb 12, 2020 | 70.98 | 71.92 | 69.93 | 70.47 | 3,068,738 | +0.66(+0.95%) |
Feb 11, 2020 | 69.71 | 69.91 | 69.13 | 69.81 | 2,276,521 | +0.70(+1.02%) |
Feb 10, 2020 | 68.31 | 69.15 | 68.03 | 69.10 | 3,178,030 | +0.27(+0.39%) |
Feb 07, 2020 | 67.77 | 69.38 | 67.35 | 68.83 | 2,848,977 | +0.63(+0.92%) |
Feb 06, 2020 | 68.83 | 69.35 | 67.82 | 68.20 | 3,191,669 | -0.42(-0.61%) |
Feb 05, 2020 | 67.64 | 69.05 | 66.97 | 68.62 | 3,963,092 | +2.08(+3.13%) |
Feb 04, 2020 | 66.92 | 68.39 | 66.34 | 66.54 | 5,496,926 | +0.81(+1.23%) |
Feb 03, 2020 | 69.04 | 69.19 | 65.31 | 65.73 | 6,335,362 | -3.33(-4.82%) |
Jan 31, 2020 | 71.71 | 72.40 | 68.24 | 69.05 | 7,981,508 | -3.18(-4.40%) |
Jan 30, 2020 | 70.39 | 72.44 | 69.66 | 72.23 | 5,227,405 | +1.42(+2.00%) |
Jan 29, 2020 | 71.20 | 72.44 | 70.71 | 70.81 | 4,246,758 | +0.42(+0.59%) |
Jan 28, 2020 | 70.13 | 71.17 | 69.53 | 70.40 | 2,959,675 | +0.74(+1.06%) |
Jan 27, 2020 | 71.11 | 71.15 | 69.43 | 69.66 | 4,114,094 | -3.45(-4.72%) |
Jan 24, 2020 | 72.99 | 73.77 | 72.26 | 73.11 | 3,150,309 | -0.20(-0.28%) |
Jan 23, 2020 | 73.05 | 73.51 | 71.21 | 73.31 | 3,604,588 | -0.09(-0.12%) |
Jan 22, 2020 | 74.24 | 74.45 | 73.35 | 73.40 | 2,599,962 | -0.52(-0.70%) |
Jan 21, 2020 | 74.16 | 74.48 | 72.99 | 73.92 | 3,933,368 | -0.79(-1.06%) |
Jan 17, 2020 | 75.30 | 75.42 | 74.46 | 74.71 | 3,530,759 | -0.62(-0.83%) |
Jan 16, 2020 | 76.23 | 76.33 | 74.88 | 75.33 | 3,454,706 | -0.23(-0.30%) |
Jan 15, 2020 | 77.46 | 77.69 | 75.07 | 75.56 | 4,885,053 | -2.57(-3.29%) |
Jan 14, 2020 | 78.65 | 78.75 | 77.65 | 78.14 | 3,993,652 | -0.70(-0.88%) |
Jan 13, 2020 | 79.49 | 80.29 | 78.47 | 78.83 | 3,300,407 | -0.52(-0.66%) |
Jan 10, 2020 | 78.24 | 79.84 | 78.13 | 79.36 | 4,336,468 | +1.40(+1.80%) |
Jan 09, 2020 | 76.74 | 78.03 | 76.11 | 77.96 | 3,703,568 | +1.71(+2.25%) |
Jan 08, 2020 | 75.78 | 76.60 | 75.34 | 76.24 | 5,008,063 | +0.31(+0.41%) |
Jan 07, 2020 | 74.58 | 75.97 | 73.97 | 75.93 | 4,637,510 | +0.97(+1.29%) |
Jan 06, 2020 | 74.62 | 75.34 | 74.14 | 74.97 | 4,142,936 | +0.01(+0.01%) |
Jan 03, 2020 | 77.28 | 77.52 | 74.41 | 74.96 | 6,175,593 | -2.96(-3.79%) |
Jan 02, 2020 | 77.50 | 78.00 | 77.20 | 77.91 | 2,601,252 | +1.21(+1.58%) |
Dec 31, 2019 | 76.13 | 76.82 | 75.96 | 76.70 | 1,931,429 | +0.63(+0.83%) |
Dec 30, 2019 | 76.18 | 76.86 | 75.96 | 76.07 | 2,670,016 | -0.26(-0.34%) |
Dec 27, 2019 | 77.63 | 77.69 | 76.27 | 76.33 | 2,139,602 | -1.00(-1.29%) |
Dec 26, 2019 | 78.00 | 78.12 | 77.14 | 77.33 | 1,472,424 | -0.56(-0.71%) |
Dec 24, 2019 | 77.94 | 78.35 | 77.55 | 77.89 | 683,368 | -0.11(-0.15%) |
Dec 23, 2019 | 78.05 | 78.18 | 77.40 | 78.00 | 2,332,417 | -0.02(-0.03%) |
Dec 20, 2019 | 78.00 | 78.62 | 77.30 | 78.03 | 5,862,540 | +0.56(+0.72%) |
Dec 19, 2019 | 77.72 | 78.13 | 77.16 | 77.47 | 3,397,080 | +0.07(+0.08%) |
Dec 18, 2019 | 78.22 | 78.34 | 76.96 | 77.41 | 5,291,939 | -0.96(-1.22%) |
Dec 17, 2019 | 78.77 | 79.62 | 78.05 | 78.36 | 3,628,578 | +0.44(+0.57%) |
Dec 16, 2019 | 77.38 | 78.77 | 76.74 | 77.92 | 4,734,838 | +1.09(+1.42%) |
Dec 13, 2019 | 77.47 | 78.47 | 76.37 | 76.83 | 2,999,033 | -0.59(-0.76%) |
Dec 12, 2019 | 76.30 | 77.62 | 76.10 | 77.42 | 3,046,829 | +1.34(+1.77%) |
Dec 11, 2019 | 77.67 | 77.80 | 75.60 | 76.08 | 3,723,578 | -1.38(-1.78%) |
Dec 10, 2019 | 75.93 | 77.51 | 75.62 | 77.46 | 3,489,879 | +1.68(+2.22%) |
Dec 09, 2019 | 76.46 | 76.68 | 75.57 | 75.78 | 3,873,394 | -0.89(-1.16%) |
Dec 06, 2019 | 76.93 | 77.76 | 76.49 | 76.67 | 4,670,277 | +0.51(+0.67%) |
Dec 05, 2019 | 76.30 | 76.56 | 75.30 | 76.16 | 3,829,002 | -0.18(-0.24%) |
Dec 04, 2019 | 77.77 | 77.77 | 76.11 | 76.34 | 4,759,232 | -0.56(-0.72%) |
Dec 03, 2019 | 77.68 | 77.72 | 76.78 | 76.90 | 4,115,444 | -1.40(-1.79%) |
Dec 02, 2019 | 78.50 | 79.51 | 78.23 | 78.30 | 3,873,936 | +0.09(+0.12%) |
Nov 29, 2019 | 79.31 | 79.40 | 78.12 | 78.21 | 2,096,014 | -1.32(-1.66%) |
Nov 27, 2019 | 79.93 | 80.27 | 79.18 | 79.53 | 3,683,134 | -0.45(-0.56%) |
Nov 26, 2019 | 80.22 | 80.61 | 79.51 | 79.98 | 6,069,425 | +0.25(+0.31%) |
Nov 25, 2019 | 80.08 | 80.40 | 79.41 | 79.73 | 3,696,362 | -0.13(-0.16%) |
Nov 22, 2019 | 81.12 | 81.67 | 79.73 | 79.86 | 3,513,910 | -0.74(-0.91%) |
Nov 21, 2019 | 79.91 | 80.96 | 79.67 | 80.60 | 3,818,793 | +1.00(+1.26%) |
Nov 20, 2019 | 79.99 | 80.02 | 77.62 | 79.60 | 5,604,171 | -0.35(-0.44%) |
Nov 19, 2019 | 81.95 | 82.03 | 79.60 | 79.95 | 4,445,832 | -2.08(-2.54%) |
Nov 18, 2019 | 81.38 | 82.07 | 81.08 | 82.03 | 3,619,398 | +0.37(+0.45%) |
Nov 15, 2019 | 81.99 | 82.14 | 80.80 | 81.67 | 3,064,418 | -0.17(-0.21%) |
Nov 14, 2019 | 81.07 | 82.03 | 80.98 | 81.84 | 2,818,786 | +0.46(+0.57%) |
Nov 13, 2019 | 80.74 | 81.77 | 80.48 | 81.38 | 2,738,878 | -0.19(-0.23%) |
Nov 12, 2019 | 82.05 | 82.69 | 81.17 | 81.56 | 2,375,437 | -0.16(-0.20%) |
Nov 11, 2019 | 81.14 | 82.16 | 80.64 | 81.73 | 2,342,438 | -0.15(-0.18%) |
Nov 08, 2019 | 82.02 | 82.16 | 80.86 | 81.87 | 3,299,592 | -0.44(-0.53%) |
Nov 07, 2019 | 81.87 | 82.51 | 81.38 | 82.31 | 3,967,770 | +0.85(+1.05%) |
Nov 06, 2019 | 81.69 | 82.22 | 80.90 | 81.46 | 3,116,527 | -0.60(-0.73%) |
Nov 05, 2019 | 82.50 | 82.79 | 81.13 | 82.06 | 4,048,388 | -0.12(-0.15%) |
Nov 04, 2019 | 81.66 | 82.66 | 81.37 | 82.18 | 3,046,174 | +1.12(+1.38%) |
Nov 01, 2019 | 79.39 | 81.11 | 79.14 | 81.06 | 3,502,244 | +2.34(+2.97%) |
Oct 31, 2019 | 80.01 | 80.35 | 78.03 | 78.72 | 5,416,235 | -1.49(-1.85%) |
Oct 30, 2019 | 81.48 | 81.58 | 79.38 | 80.21 | 5,158,011 | -1.63(-1.99%) |
Oct 29, 2019 | 80.87 | 82.34 | 80.53 | 81.84 | 4,015,173 | +0.61(+0.75%) |
Oct 28, 2019 | 80.97 | 81.84 | 80.87 | 81.23 | 4,855,845 | +0.65(+0.81%) |
Oct 25, 2019 | 79.55 | 81.04 | 78.73 | 80.58 | 4,803,406 | +1.92(+2.44%) |
Oct 24, 2019 | 77.36 | 79.06 | 77.24 | 78.67 | 5,659,393 | +2.48(+3.26%) |
Oct 23, 2019 | 75.98 | 76.84 | 75.69 | 76.18 | 4,371,860 | -0.26(-0.34%) |
Oct 22, 2019 | 75.93 | 76.78 | 75.28 | 76.44 | 3,829,693 | +0.78(+1.03%) |
Oct 21, 2019 | 74.70 | 75.90 | 74.35 | 75.66 | 4,026,667 | +1.75(+2.36%) |
Oct 18, 2019 | 72.98 | 74.40 | 72.75 | 73.92 | 4,676,764 | +0.78(+1.07%) |
Oct 17, 2019 | 72.75 | 73.69 | 72.61 | 73.14 | 3,140,384 | +0.82(+1.13%) |
Oct 16, 2019 | 72.31 | 73.28 | 71.98 | 72.32 | 2,811,249 | -0.29(-0.40%) |
Oct 15, 2019 | 71.65 | 73.35 | 71.29 | 72.61 | 2,714,712 | +0.75(+1.04%) |
Oct 14, 2019 | 71.06 | 72.24 | 70.82 | 71.86 | 1,703,073 | +0.43(+0.60%) |
Oct 11, 2019 | 70.77 | 72.11 | 70.49 | 71.43 | 3,852,851 | +1.79(+2.56%) |
Oct 10, 2019 | 69.08 | 69.94 | 68.90 | 69.65 | 3,205,747 | +0.59(+0.86%) |
Oct 09, 2019 | 68.59 | 69.91 | 68.12 | 69.05 | 3,447,489 | +1.42(+2.10%) |
Oct 08, 2019 | 67.15 | 68.46 | 66.77 | 67.63 | 3,578,531 | -0.08(-0.12%) |
Oct 07, 2019 | 68.78 | 68.78 | 67.72 | 67.72 | 2,483,291 | -0.89(-1.30%) |
Oct 04, 2019 | 68.12 | 68.76 | 67.74 | 68.61 | 2,590,372 | +0.80(+1.17%) |
Oct 03, 2019 | 66.80 | 67.84 | 65.99 | 67.81 | 3,046,589 | +0.60(+0.89%) |
Oct 02, 2019 | 68.51 | 68.51 | 66.78 | 67.21 | 4,129,829 | -1.96(-2.84%) |
Oct 01, 2019 | 69.52 | 69.79 | 68.55 | 69.18 | 3,940,789 | -0.02(-0.02%) |
Sep 30, 2019 | 68.54 | 69.81 | 68.47 | 69.19 | 3,604,903 | +0.65(+0.95%) |
Sep 27, 2019 | 68.02 | 69.05 | 67.78 | 68.54 | 3,525,035 | +1.07(+1.59%) |
Sep 26, 2019 | 67.58 | 67.80 | 66.29 | 67.47 | 3,571,684 | -0.44(-0.65%) |
Sep 25, 2019 | 67.72 | 68.28 | 67.06 | 67.91 | 3,143,165 | +0.45(+0.67%) |
Sep 24, 2019 | 68.17 | 68.23 | 66.78 | 67.46 | 3,535,781 | -0.84(-1.24%) |
Sep 23, 2019 | 66.86 | 68.63 | 66.86 | 68.30 | 2,542,954 | +1.05(+1.56%) |
Sep 20, 2019 | 67.87 | 68.30 | 67.17 | 67.25 | 4,715,200 | -0.57(-0.84%) |
Sep 19, 2019 | 68.45 | 68.75 | 67.64 | 67.82 | 3,097,901 | -0.04(-0.06%) |
Sep 18, 2019 | 68.45 | 68.54 | 67.07 | 67.86 | 3,051,936 | -0.58(-0.84%) |
Sep 17, 2019 | 66.50 | 69.00 | 66.16 | 68.44 | 5,665,995 | +1.56(+2.33%) |
Sep 16, 2019 | 66.57 | 67.03 | 64.35 | 66.88 | 12,252,120 | -2.55(-3.67%) |
Sep 13, 2019 | 68.47 | 69.57 | 68.12 | 69.43 | 5,433,167 | +1.49(+2.19%) |
Sep 12, 2019 | 66.29 | 68.58 | 65.85 | 67.94 | 4,740,438 | +0.84(+1.25%) |
Sep 11, 2019 | 66.65 | 67.58 | 65.85 | 67.11 | 4,215,289 | +0.80(+1.21%) |
Sep 10, 2019 | 64.52 | 66.48 | 64.48 | 66.30 | 4,477,867 | +1.87(+2.90%) |
Sep 09, 2019 | 63.88 | 65.09 | 63.66 | 64.44 | 3,396,467 | +1.01(+1.60%) |
Sep 06, 2019 | 62.64 | 63.88 | 62.08 | 63.42 | 3,741,115 | +1.09(+1.75%) |
Sep 05, 2019 | 61.33 | 62.71 | 60.98 | 62.33 | 5,704,416 | +1.63(+2.69%) |
Sep 04, 2019 | 61.25 | 61.28 | 60.14 | 60.70 | 3,177,310 | +0.17(+0.28%) |
Sep 03, 2019 | 59.99 | 60.74 | 59.45 | 60.53 | 2,942,988 | -0.58(-0.94%) |
Aug 30, 2019 | 61.33 | 62.16 | 60.97 | 61.11 | 3,039,779 | +0.03(+0.05%) |
Aug 29, 2019 | 59.31 | 61.20 | 59.26 | 61.08 | 3,276,945 | +2.01(+3.41%) |
Aug 28, 2019 | 58.12 | 59.73 | 57.63 | 59.06 | 2,618,847 | +0.85(+1.46%) |
Aug 27, 2019 | 60.15 | 60.42 | 57.95 | 58.21 | 4,558,756 | -1.62(-2.71%) |
Aug 26, 2019 | 60.65 | 61.12 | 59.67 | 59.83 | 3,588,446 | -0.38(-0.63%) |
Aug 23, 2019 | 62.33 | 63.06 | 59.89 | 60.21 | 4,321,722 | -2.63(-4.18%) |
Aug 22, 2019 | 63.74 | 64.15 | 62.80 | 62.84 | 2,842,809 | -0.80(-1.25%) |
Aug 21, 2019 | 64.35 | 64.35 | 63.10 | 63.64 | 2,968,175 | +0.32(+0.50%) |
Aug 20, 2019 | 64.50 | 64.64 | 63.27 | 63.32 | 3,169,293 | -1.37(-2.12%) |
Aug 19, 2019 | 64.29 | 65.30 | 64.19 | 64.70 | 3,492,825 | +1.28(+2.02%) |
Aug 16, 2019 | 62.94 | 63.66 | 62.66 | 63.41 | 3,322,999 | +1.14(+1.82%) |
Aug 15, 2019 | 61.89 | 62.54 | 61.30 | 62.28 | 3,797,010 | +0.58(+0.95%) |
Aug 14, 2019 | 62.54 | 63.29 | 61.67 | 61.69 | 4,819,777 | -2.22(-3.48%) |
Aug 13, 2019 | 62.76 | 64.34 | 61.97 | 63.92 | 3,852,337 | +1.29(+2.06%) |
Aug 12, 2019 | 63.33 | 64.05 | 62.22 | 62.63 | 3,061,763 | -1.38(-2.16%) |
Aug 09, 2019 | 63.75 | 64.59 | 63.51 | 64.01 | 4,668,510 | +0.07(+0.11%) |
Aug 08, 2019 | 61.88 | 63.99 | 61.80 | 63.93 | 4,280,193 | +2.39(+3.89%) |
Aug 07, 2019 | 61.38 | 61.80 | 60.24 | 61.54 | 5,051,475 | -0.84(-1.34%) |
Aug 06, 2019 | 62.32 | 62.95 | 61.56 | 62.37 | 4,100,214 | +0.86(+1.40%) |
Aug 05, 2019 | 64.65 | 64.65 | 60.95 | 61.51 | 7,361,988 | -4.38(-6.64%) |
Aug 02, 2019 | 67.04 | 67.37 | 65.04 | 65.89 | 4,097,729 | -1.82(-2.69%) |
Aug 01, 2019 | 68.41 | 69.47 | 67.17 | 67.71 | 5,273,713 | -0.73(-1.07%) |
Jul 31, 2019 | 68.02 | 69.45 | 67.80 | 68.44 | 4,007,744 | +0.37(+0.54%) |
Jul 30, 2019 | 67.04 | 68.08 | 66.56 | 68.07 | 3,225,537 | +0.61(+0.90%) |
Jul 29, 2019 | 67.49 | 68.09 | 66.84 | 67.46 | 2,508,083 | -0.22(-0.33%) |
Jul 26, 2019 | 66.80 | 68.24 | 66.70 | 67.69 | 3,378,652 | +0.69(+1.03%) |
Jul 25, 2019 | 69.19 | 69.41 | 65.96 | 67.00 | 6,537,724 | -2.18(-3.16%) |
Jul 24, 2019 | 67.89 | 69.52 | 67.52 | 69.18 | 4,985,409 | +1.12(+1.65%) |
Jul 23, 2019 | 67.78 | 68.48 | 67.52 | 68.06 | 3,614,912 | +0.34(+0.50%) |
Jul 22, 2019 | 67.69 | 68.19 | 66.91 | 67.72 | 2,923,608 | +0.56(+0.84%) |
Jul 19, 2019 | 67.03 | 67.61 | 66.86 | 67.16 | 2,370,475 | +0.24(+0.36%) |
Jul 18, 2019 | 66.32 | 67.00 | 65.82 | 66.92 | 2,565,978 | +0.09(+0.13%) |
Jul 17, 2019 | 67.50 | 67.80 | 66.11 | 66.83 | 3,681,009 | -0.78(-1.15%) |
Jul 16, 2019 | 67.64 | 68.18 | 67.13 | 67.61 | 2,208,330 | -0.09(-0.13%) |
Jul 15, 2019 | 67.87 | 68.10 | 66.68 | 67.69 | 3,130,807 | -0.35(-0.51%) |
Jul 12, 2019 | 67.88 | 68.44 | 67.50 | 68.04 | 2,204,189 | +0.26(+0.38%) |
Jul 11, 2019 | 67.39 | 68.18 | 67.09 | 67.78 | 3,465,666 | +0.83(+1.23%) |
Jul 10, 2019 | 66.80 | 67.17 | 65.96 | 66.96 | 3,707,846 | +0.93(+1.41%) |
Jul 09, 2019 | 65.02 | 66.42 | 64.93 | 66.03 | 3,306,579 | +0.71(+1.08%) |
Jul 08, 2019 | 65.61 | 65.82 | 64.83 | 65.32 | 2,890,386 | -0.39(-0.59%) |
Jul 05, 2019 | 65.64 | 65.91 | 65.23 | 65.70 | 2,059,452 | -0.11(-0.17%) |
Jul 03, 2019 | 64.89 | 66.22 | 64.72 | 65.82 | 2,873,941 | +1.03(+1.59%) |
Jul 02, 2019 | 67.24 | 67.24 | 64.02 | 64.79 | 8,946,731 | -2.85(-4.21%) |
Jul 01, 2019 | 69.72 | 70.04 | 67.27 | 67.64 | 5,686,138 | -1.09(-1.59%) |
Jun 28, 2019 | 67.49 | 68.86 | 67.44 | 68.73 | 4,045,788 | +1.35(+2.00%) |
Jun 27, 2019 | 68.24 | 68.24 | 67.10 | 67.38 | 3,000,014 | -0.80(-1.18%) |
Jun 26, 2019 | 65.94 | 68.82 | 65.91 | 68.18 | 6,419,855 | +2.65(+4.04%) |
Jun 25, 2019 | 64.63 | 65.81 | 64.38 | 65.54 | 4,083,822 | +0.70(+1.08%) |
Jun 24, 2019 | 65.50 | 65.93 | 64.63 | 64.84 | 3,186,363 | -0.92(-1.40%) |
Jun 21, 2019 | 64.60 | 65.78 | 64.36 | 65.76 | 8,181,757 | +1.73(+2.71%) |
Jun 20, 2019 | 63.77 | 64.75 | 63.67 | 64.03 | 3,751,395 | +1.28(+2.03%) |
Jun 19, 2019 | 62.55 | 63.50 | 62.20 | 62.75 | 2,885,295 | +0.29(+0.46%) |
Jun 18, 2019 | 62.30 | 63.32 | 62.18 | 62.46 | 3,437,348 | +0.70(+1.13%) |
Jun 17, 2019 | 61.39 | 62.42 | 61.28 | 61.76 | 3,076,767 | +0.14(+0.22%) |
Jun 14, 2019 | 61.76 | 61.99 | 60.99 | 61.63 | 2,595,926 | -0.40(-0.65%) |
Jun 13, 2019 | 62.20 | 62.68 | 61.40 | 62.03 | 3,512,046 | +0.61(+0.99%) |
Jun 12, 2019 | 61.16 | 61.69 | 60.43 | 61.42 | 3,200,182 | +0.11(+0.18%) |
Jun 11, 2019 | 61.51 | 62.08 | 61.27 | 61.30 | 3,093,109 | +0.40(+0.66%) |
Jun 10, 2019 | 60.68 | 62.14 | 60.66 | 60.90 | 3,906,504 | +0.91(+1.51%) |
Jun 07, 2019 | 59.77 | 60.37 | 59.47 | 60.00 | 3,546,557 | +0.21(+0.35%) |
Jun 06, 2019 | 59.45 | 60.10 | 58.45 | 59.79 | 4,693,284 | +1.07(+1.82%) |
Jun 05, 2019 | 59.72 | 59.77 | 57.94 | 58.72 | 4,042,481 | -0.57(-0.96%) |
Jun 04, 2019 | 58.21 | 59.38 | 58.00 | 59.29 | 3,904,998 | +1.49(+2.57%) |