Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 58.75 | 60.24 | 58.18 | 60.12 | 480,907 | +1.44(+2.45%) |
Jun 29, 2020 | 57.12 | 58.99 | 56.50 | 58.68 | 406,696 | +2.42(+4.30%) |
Jun 26, 2020 | 58.72 | 59.63 | 55.59 | 56.26 | 1,671,500 | -3.54(-5.92%) |
Jun 25, 2020 | 58.78 | 59.91 | 57.81 | 59.80 | 341,907 | +0.34(+0.57%) |
Jun 24, 2020 | 61.17 | 61.57 | 58.68 | 59.46 | 595,602 | -2.32(-3.76%) |
Jun 23, 2020 | 62.63 | 62.83 | 61.50 | 61.78 | 501,705 | -0.72(-1.15%) |
Jun 22, 2020 | 61.46 | 63.29 | 60.70 | 62.50 | 497,941 | +0.94(+1.53%) |
Jun 19, 2020 | 63.37 | 64.50 | 61.28 | 61.56 | 679,800 | -0.89(-1.43%) |
Jun 18, 2020 | 63.46 | 63.73 | 62.38 | 62.45 | 319,274 | -1.34(-2.10%) |
Jun 17, 2020 | 65.16 | 65.16 | 63.63 | 63.79 | 392,836 | -0.81(-1.25%) |
Jun 16, 2020 | 65.60 | 65.60 | 62.85 | 64.60 | 389,405 | +1.46(+2.31%) |
Jun 15, 2020 | 60.51 | 63.61 | 60.51 | 63.14 | 326,815 | +0.53(+0.85%) |
Jun 12, 2020 | 64.24 | 64.25 | 60.59 | 62.61 | 486,300 | +0.18(+0.29%) |
Jun 11, 2020 | 64.54 | 65.92 | 62.36 | 62.43 | 487,243 | -4.68(-6.97%) |
Jun 10, 2020 | 69.89 | 70.13 | 66.27 | 67.11 | 504,831 | -2.41(-3.47%) |
Jun 09, 2020 | 68.11 | 71.00 | 67.23 | 69.52 | 452,088 | +0.36(+0.52%) |
Jun 08, 2020 | 72.37 | 72.37 | 67.63 | 69.16 | 517,118 | -3.10(-4.29%) |
Jun 05, 2020 | 69.30 | 73.16 | 68.71 | 72.26 | 1,033,900 | +4.71(+6.97%) |
Jun 04, 2020 | 67.61 | 69.10 | 66.54 | 67.55 | 283,128 | -0.57(-0.84%) |
Jun 03, 2020 | 68.32 | 70.00 | 67.20 | 68.12 | 433,949 | +1.02(+1.52%) |
Jun 02, 2020 | 63.56 | 67.41 | 62.42 | 67.10 | 832,246 | +4.22(+6.71%) |
Jun 01, 2020 | 63.69 | 65.16 | 62.77 | 62.88 | 381,712 | -0.84(-1.32%) |
May 29, 2020 | 62.16 | 63.96 | 61.40 | 63.72 | 287,600 | +1.40(+2.25%) |
May 28, 2020 | 64.70 | 64.75 | 61.97 | 62.32 | 577,173 | -1.86(-2.90%) |
May 27, 2020 | 63.95 | 65.50 | 61.10 | 64.18 | 338,175 | +0.51(+0.80%) |
May 26, 2020 | 65.04 | 66.80 | 63.09 | 63.67 | 443,877 | +0.17(+0.27%) |
May 22, 2020 | 62.83 | 63.70 | 61.58 | 63.50 | 235,300 | +1.09(+1.75%) |
May 21, 2020 | 64.24 | 64.50 | 62.19 | 62.41 | 432,556 | -2.04(-3.17%) |
May 20, 2020 | 62.15 | 64.69 | 61.36 | 64.45 | 419,698 | +3.89(+6.42%) |
May 19, 2020 | 62.10 | 62.75 | 60.52 | 60.56 | 369,850 | -1.29(-2.09%) |
May 18, 2020 | 61.19 | 63.13 | 60.39 | 61.85 | 588,441 | +2.89(+4.90%) |
May 15, 2020 | 63.08 | 63.08 | 57.17 | 58.96 | 1,341,800 | -5.45(-8.46%) |
May 14, 2020 | 62.50 | 64.64 | 61.34 | 64.41 | 421,800 | +0.95(+1.50%) |
May 13, 2020 | 64.45 | 65.34 | 61.67 | 63.46 | 730,523 | -1.79(-2.74%) |
May 12, 2020 | 66.40 | 68.27 | 65.25 | 65.25 | 386,754 | -0.92(-1.39%) |
May 11, 2020 | 67.14 | 67.24 | 64.86 | 66.17 | 670,598 | -1.24(-1.84%) |
May 08, 2020 | 66.94 | 68.64 | 65.72 | 67.41 | 948,900 | -1.60(-2.32%) |
May 07, 2020 | 67.59 | 69.49 | 65.82 | 69.01 | 722,285 | +2.71(+4.09%) |
May 06, 2020 | 65.51 | 67.93 | 64.34 | 66.30 | 393,927 | +1.67(+2.58%) |
May 05, 2020 | 62.57 | 65.52 | 62.35 | 64.63 | 579,232 | +2.70(+4.36%) |
May 04, 2020 | 62.00 | 62.82 | 60.77 | 61.93 | 384,091 | -1.14(-1.81%) |
May 01, 2020 | 64.09 | 64.30 | 62.27 | 63.07 | 567,900 | -2.32(-3.55%) |
Apr 30, 2020 | 68.79 | 68.79 | 64.54 | 65.39 | 650,435 | -4.38(-6.28%) |
Apr 29, 2020 | 66.99 | 70.18 | 66.01 | 69.77 | 518,260 | +4.08(+6.21%) |
Apr 28, 2020 | 66.97 | 68.39 | 65.29 | 65.69 | 292,279 | -0.31(-0.47%) |
Apr 27, 2020 | 64.09 | 66.80 | 64.00 | 66.00 | 463,944 | +2.57(+4.05%) |
Apr 24, 2020 | 61.65 | 63.73 | 60.64 | 63.43 | 401,100 | +2.28(+3.73%) |
Apr 23, 2020 | 61.68 | 62.44 | 60.88 | 61.15 | 379,464 | +0.23(+0.38%) |
Apr 22, 2020 | 59.62 | 61.07 | 58.71 | 60.92 | 305,535 | +3.68(+6.43%) |
Apr 21, 2020 | 58.19 | 58.98 | 56.80 | 57.24 | 434,736 | -2.16(-3.64%) |
Apr 20, 2020 | 58.39 | 60.65 | 58.01 | 59.40 | 330,624 | -0.18(-0.30%) |
Apr 17, 2020 | 62.00 | 62.42 | 58.50 | 59.58 | 432,700 | -1.25(-2.05%) |
Apr 16, 2020 | 59.71 | 60.88 | 58.84 | 60.83 | 372,163 | +1.86(+3.15%) |
Apr 15, 2020 | 60.85 | 61.78 | 57.78 | 58.97 | 359,548 | -3.24(-5.21%) |
Apr 14, 2020 | 60.38 | 62.39 | 59.68 | 62.21 | 440,536 | +4.19(+7.22%) |
Apr 13, 2020 | 57.16 | 58.32 | 56.14 | 58.02 | 956,810 | +0.58(+1.01%) |
Apr 09, 2020 | 60.06 | 62.93 | 56.28 | 57.44 | 453,800 | -3.58(-5.87%) |
Apr 08, 2020 | 59.61 | 61.51 | 58.99 | 61.02 | 576,314 | +2.52(+4.31%) |
Apr 07, 2020 | 61.89 | 63.26 | 58.26 | 58.50 | 835,548 | -1.56(-2.60%) |
Apr 06, 2020 | 57.02 | 60.26 | 56.91 | 60.06 | 566,848 | +5.97(+11.04%) |
Apr 03, 2020 | 53.44 | 55.24 | 53.07 | 54.09 | 528,700 | +0.25(+0.46%) |
Apr 02, 2020 | 54.42 | 56.38 | 52.32 | 53.84 | 594,632 | -1.24(-2.25%) |
Apr 01, 2020 | 54.83 | 58.11 | 54.50 | 55.08 | 703,189 | -2.79(-4.82%) |
Mar 31, 2020 | 52.65 | 58.85 | 52.05 | 57.87 | 1,201,316 | -1.78(-2.98%) |
Mar 30, 2020 | 59.17 | 60.26 | 57.83 | 59.65 | 498,877 | +0.79(+1.34%) |
Mar 27, 2020 | 56.27 | 60.45 | 56.27 | 58.86 | 873,000 | -0.14(-0.24%) |
Mar 26, 2020 | 53.55 | 59.34 | 53.38 | 59.00 | 610,836 | +5.94(+11.19%) |
Mar 25, 2020 | 54.60 | 55.87 | 51.16 | 53.06 | 657,171 | -1.30(-2.39%) |
Mar 24, 2020 | 51.57 | 55.70 | 51.57 | 54.36 | 704,291 | +5.13(+10.42%) |
Mar 23, 2020 | 48.04 | 50.98 | 45.86 | 49.23 | 627,419 | +1.67(+3.51%) |
Mar 20, 2020 | 47.30 | 49.83 | 45.46 | 47.56 | 1,255,000 | -0.98(-2.02%) |
Mar 19, 2020 | 48.33 | 51.76 | 46.48 | 48.54 | 876,876 | +0.18(+0.37%) |
Mar 18, 2020 | 54.09 | 57.29 | 44.41 | 48.36 | 860,925 | -9.93(-17.04%) |
Mar 17, 2020 | 54.95 | 59.59 | 52.99 | 58.29 | 1,109,363 | +4.17(+7.71%) |
Mar 16, 2020 | 50.93 | 58.46 | 50.93 | 54.12 | 946,486 | -5.88(-9.80%) |
Mar 13, 2020 | 60.44 | 60.60 | 54.74 | 60.00 | 999,100 | +2.96(+5.19%) |
Mar 12, 2020 | 60.72 | 62.55 | 57.00 | 57.04 | 849,622 | -7.36(-11.43%) |
Mar 11, 2020 | 66.37 | 68.31 | 62.86 | 64.40 | 777,724 | -3.92(-5.74%) |
Mar 10, 2020 | 68.56 | 69.99 | 64.49 | 68.32 | 1,243,895 | +2.30(+3.48%) |
Mar 09, 2020 | 64.23 | 67.50 | 63.00 | 66.02 | 1,223,656 | -1.94(-2.85%) |
Mar 06, 2020 | 67.61 | 68.74 | 65.87 | 67.96 | 962,600 | -2.32(-3.30%) |
Mar 05, 2020 | 70.73 | 71.59 | 69.01 | 70.28 | 503,665 | -2.67(-3.66%) |
Mar 04, 2020 | 70.56 | 73.13 | 70.25 | 72.95 | 867,346 | +3.40(+4.89%) |
Mar 03, 2020 | 69.96 | 73.14 | 68.54 | 69.55 | 973,175 | -0.16(-0.23%) |
Mar 02, 2020 | 66.15 | 69.91 | 65.21 | 69.71 | 917,681 | +3.66(+5.54%) |
Feb 28, 2020 | 62.06 | 66.35 | 61.94 | 66.05 | 1,063,400 | +1.58(+2.45%) |
Feb 27, 2020 | 66.91 | 67.65 | 64.43 | 64.47 | 1,414,259 | -4.80(-6.92%) |
Feb 26, 2020 | 71.20 | 72.09 | 69.00 | 69.27 | 666,461 | -1.80(-2.53%) |
Feb 25, 2020 | 71.78 | 72.01 | 70.38 | 71.06 | 588,791 | -0.26(-0.36%) |
Feb 24, 2020 | 73.71 | 74.47 | 70.40 | 71.32 | 1,586,853 | -4.84(-6.36%) |
Feb 21, 2020 | 77.26 | 77.64 | 75.60 | 76.16 | 510,300 | -1.60(-2.06%) |
Feb 20, 2020 | 79.63 | 79.89 | 75.58 | 77.76 | 554,329 | -2.01(-2.52%) |
Feb 19, 2020 | 79.09 | 80.06 | 78.60 | 79.77 | 585,696 | +1.15(+1.46%) |
Feb 18, 2020 | 80.60 | 81.29 | 78.45 | 78.62 | 651,787 | -2.74(-3.37%) |
Feb 14, 2020 | 81.89 | 82.41 | 80.81 | 81.36 | 421,700 | -0.09(-0.11%) |
Feb 13, 2020 | 80.90 | 82.16 | 80.25 | 81.45 | 603,035 | -0.77(-0.94%) |
Feb 12, 2020 | 82.55 | 83.16 | 80.92 | 82.22 | 487,795 | +0.61(+0.75%) |
Feb 11, 2020 | 83.17 | 84.28 | 81.45 | 81.61 | 725,281 | -0.93(-1.13%) |
Feb 10, 2020 | 83.37 | 83.99 | 81.05 | 82.54 | 1,476,821 | -1.99(-2.35%) |
Feb 07, 2020 | 80.00 | 84.75 | 79.10 | 84.53 | 5,241,300 | +14.43(+20.58%) |
Feb 06, 2020 | 70.43 | 70.88 | 69.17 | 70.10 | 1,032,353 | -0.01(-0.01%) |
Feb 05, 2020 | 70.70 | 71.18 | 69.43 | 70.11 | 739,042 | +0.51(+0.73%) |
Feb 04, 2020 | 70.07 | 71.20 | 68.26 | 69.60 | 579,567 | +1.02(+1.49%) |
Feb 03, 2020 | 67.45 | 68.64 | 66.84 | 68.58 | 757,369 | +1.89(+2.83%) |
Jan 31, 2020 | 68.75 | 68.75 | 65.92 | 66.69 | 533,600 | -2.22(-3.22%) |
Jan 30, 2020 | 68.04 | 68.98 | 67.16 | 68.91 | 462,016 | +0.68(+1.00%) |
Jan 29, 2020 | 70.24 | 70.32 | 67.99 | 68.23 | 428,385 | -1.77(-2.53%) |
Jan 28, 2020 | 69.66 | 70.39 | 69.15 | 70.00 | 455,149 | +1.38(+2.01%) |
Jan 27, 2020 | 68.97 | 70.00 | 67.70 | 68.62 | 560,123 | -2.59(-3.64%) |
Jan 24, 2020 | 74.99 | 75.48 | 70.06 | 71.21 | 818,800 | -3.07(-4.13%) |
Jan 23, 2020 | 74.10 | 74.38 | 72.39 | 74.28 | 669,438 | +0.03(+0.04%) |
Jan 22, 2020 | 71.82 | 75.00 | 71.56 | 74.25 | 800,358 | +2.96(+4.15%) |
Jan 21, 2020 | 72.50 | 73.59 | 71.22 | 71.29 | 870,775 | -1.17(-1.62%) |
Jan 17, 2020 | 71.73 | 72.62 | 71.29 | 72.47 | 1,905,600 | +0.95(+1.32%) |
Jan 16, 2020 | 70.83 | 71.65 | 70.15 | 71.52 | 880,035 | +2.42(+3.50%) |
Jan 15, 2020 | 68.59 | 69.27 | 68.30 | 69.10 | 601,906 | +0.18(+0.26%) |
Jan 14, 2020 | 69.54 | 69.77 | 68.27 | 68.92 | 417,604 | -0.46(-0.66%) |
Jan 13, 2020 | 68.00 | 69.69 | 67.71 | 69.38 | 411,052 | +1.64(+2.42%) |
Jan 10, 2020 | 69.42 | 69.42 | 66.39 | 67.74 | 460,700 | -1.24(-1.80%) |
Jan 09, 2020 | 69.24 | 70.01 | 67.61 | 68.98 | 645,438 | -0.40(-0.58%) |
Jan 08, 2020 | 67.91 | 69.79 | 67.81 | 69.38 | 1,076,999 | +1.87(+2.77%) |
Jan 07, 2020 | 70.19 | 70.52 | 67.49 | 67.51 | 947,718 | -2.29(-3.28%) |
Jan 06, 2020 | 67.22 | 69.98 | 66.59 | 69.80 | 1,205,020 | +1.60(+2.35%) |
Jan 03, 2020 | 68.78 | 69.22 | 67.20 | 68.20 | 1,159,600 | +1.94(+2.93%) |
Jan 02, 2020 | 66.75 | 67.06 | 65.31 | 66.26 | 412,552 | +0.49(+0.75%) |
Dec 31, 2019 | 66.16 | 66.48 | 65.61 | 65.77 | 387,300 | -0.51(-0.77%) |
Dec 30, 2019 | 66.72 | 67.39 | 65.34 | 66.28 | 298,005 | -0.61(-0.91%) |
Dec 27, 2019 | 66.93 | 67.19 | 66.11 | 66.89 | 233,300 | +0.18(+0.27%) |
Dec 26, 2019 | 67.10 | 67.33 | 66.14 | 66.71 | 195,701 | +0.02(+0.03%) |
Dec 24, 2019 | 66.86 | 66.98 | 66.39 | 66.69 | 153,200 | -0.18(-0.27%) |
Dec 23, 2019 | 68.32 | 68.34 | 66.63 | 66.87 | 400,262 | -0.98(-1.44%) |
Dec 20, 2019 | 68.76 | 68.90 | 66.58 | 67.85 | 795,400 | -0.80(-1.17%) |
Dec 19, 2019 | 67.19 | 68.68 | 65.27 | 68.65 | 971,711 | +3.10(+4.73%) |
Dec 18, 2019 | 65.15 | 65.67 | 64.09 | 65.55 | 578,408 | +0.71(+1.10%) |
Dec 17, 2019 | 61.18 | 65.15 | 61.00 | 64.84 | 1,237,035 | -0.98(-1.49%) |
Dec 16, 2019 | 64.50 | 66.05 | 64.34 | 65.82 | 1,422,404 | +1.82(+2.84%) |
Dec 13, 2019 | 60.34 | 65.49 | 60.20 | 64.00 | 2,856,200 | +4.66(+7.85%) |
Dec 12, 2019 | 58.53 | 59.50 | 57.90 | 59.34 | 393,760 | +0.72(+1.23%) |
Dec 11, 2019 | 56.90 | 58.66 | 56.55 | 58.62 | 384,266 | +1.78(+3.14%) |
Dec 10, 2019 | 56.76 | 57.38 | 55.08 | 56.84 | 555,330 | -0.14(-0.25%) |
Dec 09, 2019 | 57.61 | 58.13 | 56.36 | 56.98 | 684,504 | -1.29(-2.21%) |
Dec 06, 2019 | 58.86 | 59.43 | 57.56 | 58.27 | 785,800 | +0.20(+0.34%) |
Dec 05, 2019 | 57.70 | 58.23 | 57.21 | 58.07 | 270,590 | +0.54(+0.94%) |
Dec 04, 2019 | 57.45 | 57.80 | 56.75 | 57.53 | 335,252 | +0.57(+1.00%) |
Dec 03, 2019 | 55.89 | 57.02 | 55.32 | 56.96 | 637,563 | +0.21(+0.37%) |
Dec 02, 2019 | 57.35 | 57.81 | 56.57 | 56.75 | 385,153 | -0.41(-0.72%) |
Nov 29, 2019 | 58.11 | 58.11 | 56.99 | 57.16 | 163,400 | -1.03(-1.77%) |
Nov 27, 2019 | 58.62 | 58.90 | 57.97 | 58.19 | 250,600 | -0.18(-0.31%) |
Nov 26, 2019 | 58.33 | 58.85 | 57.88 | 58.37 | 330,271 | -0.14(-0.24%) |
Nov 25, 2019 | 57.12 | 58.93 | 56.96 | 58.51 | 467,968 | +1.67(+2.94%) |
Nov 22, 2019 | 57.55 | 58.27 | 56.83 | 56.84 | 380,100 | -0.34(-0.59%) |
Nov 21, 2019 | 56.86 | 57.49 | 56.38 | 57.18 | 426,253 | +0.23(+0.40%) |
Nov 20, 2019 | 58.41 | 58.41 | 55.31 | 56.95 | 710,434 | -1.68(-2.87%) |
Nov 19, 2019 | 58.30 | 59.30 | 58.15 | 58.63 | 512,335 | +0.43(+0.74%) |
Nov 18, 2019 | 58.66 | 59.80 | 56.38 | 58.20 | 954,282 | -2.17(-3.59%) |
Nov 15, 2019 | 61.00 | 61.19 | 60.13 | 60.37 | 673,700 | -0.04(-0.07%) |
Nov 14, 2019 | 60.79 | 62.10 | 59.67 | 60.41 | 774,950 | -0.74(-1.21%) |
Nov 13, 2019 | 59.25 | 61.38 | 58.80 | 61.15 | 1,007,761 | +1.33(+2.22%) |
Nov 12, 2019 | 58.32 | 61.14 | 58.20 | 59.82 | 1,492,561 | +1.18(+2.01%) |
Nov 11, 2019 | 57.83 | 58.95 | 55.56 | 58.64 | 1,822,357 | -0.37(-0.63%) |
Nov 08, 2019 | 52.10 | 59.35 | 51.87 | 59.01 | 3,812,100 | +5.36(+9.99%) |
Nov 07, 2019 | 47.20 | 53.87 | 46.21 | 53.65 | 3,667,939 | +7.35(+15.87%) |
Nov 06, 2019 | 47.91 | 47.91 | 45.38 | 46.30 | 732,084 | -1.79(-3.72%) |
Nov 05, 2019 | 47.16 | 48.59 | 46.69 | 48.09 | 1,089,811 | +1.17(+2.49%) |
Nov 04, 2019 | 45.19 | 47.65 | 45.12 | 46.92 | 1,043,870 | +1.88(+4.17%) |
Nov 01, 2019 | 41.79 | 45.33 | 41.01 | 45.04 | 1,204,700 | +2.93(+6.96%) |
Oct 31, 2019 | 41.59 | 42.17 | 41.37 | 42.11 | 346,694 | +0.31(+0.74%) |
Oct 30, 2019 | 42.05 | 42.40 | 41.57 | 41.80 | 222,639 | -0.26(-0.62%) |
Oct 29, 2019 | 42.79 | 42.80 | 41.59 | 42.06 | 362,525 | -0.61(-1.43%) |
Oct 28, 2019 | 42.00 | 42.88 | 41.95 | 42.67 | 409,403 | +0.77(+1.84%) |
Oct 25, 2019 | 41.31 | 41.96 | 41.13 | 41.90 | 246,900 | +0.46(+1.11%) |
Oct 24, 2019 | 40.33 | 41.48 | 40.04 | 41.44 | 354,420 | +1.27(+3.16%) |
Oct 23, 2019 | 40.72 | 40.72 | 40.06 | 40.17 | 404,297 | -0.77(-1.88%) |
Oct 22, 2019 | 40.95 | 41.35 | 40.64 | 40.94 | 278,294 | -0.08(-0.20%) |
Oct 21, 2019 | 41.01 | 41.59 | 40.96 | 41.02 | 347,860 | +0.31(+0.76%) |
Oct 18, 2019 | 40.56 | 40.80 | 39.66 | 40.71 | 325,100 | +0.19(+0.47%) |
Oct 17, 2019 | 41.11 | 41.15 | 40.12 | 40.52 | 534,634 | -0.33(-0.81%) |
Oct 16, 2019 | 40.71 | 41.72 | 40.60 | 40.85 | 453,346 | +0.00(+0.00%) |
Oct 15, 2019 | 40.69 | 41.05 | 39.95 | 40.85 | 923,283 | +0.70(+1.74%) |
Oct 14, 2019 | 40.46 | 40.56 | 39.90 | 40.15 | 284,481 | -0.35(-0.86%) |
Oct 11, 2019 | 41.34 | 41.34 | 40.40 | 40.50 | 650,800 | +0.11(+0.27%) |
Oct 10, 2019 | 40.70 | 41.25 | 40.24 | 40.39 | 280,727 | -0.23(-0.57%) |
Oct 09, 2019 | 40.69 | 40.92 | 40.06 | 40.62 | 324,313 | +0.67(+1.68%) |
Oct 08, 2019 | 40.73 | 40.98 | 39.91 | 39.95 | 421,626 | -1.03(-2.51%) |
Oct 07, 2019 | 40.29 | 41.47 | 40.28 | 40.98 | 709,627 | +0.18(+0.44%) |
Oct 04, 2019 | 39.25 | 40.86 | 39.15 | 40.80 | 582,600 | +1.62(+4.13%) |
Oct 03, 2019 | 38.44 | 39.28 | 38.01 | 39.18 | 408,875 | +0.74(+1.93%) |
Oct 02, 2019 | 38.77 | 39.37 | 38.03 | 38.44 | 424,577 | -0.76(-1.94%) |
Oct 01, 2019 | 40.01 | 40.64 | 38.90 | 39.20 | 549,344 | -0.75(-1.88%) |
Sep 30, 2019 | 39.89 | 40.43 | 39.58 | 39.95 | 437,035 | +0.33(+0.83%) |
Sep 27, 2019 | 39.26 | 40.20 | 39.17 | 39.62 | 626,100 | +0.30(+0.76%) |
Sep 26, 2019 | 40.01 | 40.58 | 39.03 | 39.32 | 454,588 | -0.78(-1.95%) |
Sep 25, 2019 | 38.56 | 40.14 | 38.34 | 40.10 | 622,121 | +1.50(+3.89%) |
Sep 24, 2019 | 39.02 | 39.16 | 38.09 | 38.60 | 573,156 | -0.29(-0.75%) |
Sep 23, 2019 | 37.56 | 39.13 | 37.39 | 38.89 | 623,239 | +1.30(+3.46%) |
Sep 20, 2019 | 37.92 | 37.93 | 37.07 | 37.59 | 944,000 | -0.34(-0.90%) |
Sep 19, 2019 | 37.76 | 38.35 | 37.43 | 37.93 | 527,444 | +0.22(+0.58%) |
Sep 18, 2019 | 38.47 | 38.47 | 37.24 | 37.71 | 448,111 | -0.66(-1.72%) |
Sep 17, 2019 | 38.55 | 39.00 | 37.80 | 38.37 | 414,155 | -0.41(-1.06%) |
Sep 16, 2019 | 38.84 | 39.41 | 38.45 | 38.78 | 428,817 | -0.28(-0.72%) |
Sep 13, 2019 | 38.59 | 39.25 | 38.06 | 39.06 | 373,300 | +0.72(+1.88%) |
Sep 12, 2019 | 38.67 | 39.49 | 37.75 | 38.34 | 524,030 | -0.32(-0.83%) |
Sep 11, 2019 | 39.47 | 39.47 | 37.77 | 38.66 | 876,775 | -0.63(-1.60%) |
Sep 10, 2019 | 38.00 | 39.46 | 37.62 | 39.29 | 1,122,328 | +1.10(+2.88%) |
Sep 09, 2019 | 35.21 | 38.21 | 35.21 | 38.19 | 1,114,316 | +3.11(+8.87%) |
Sep 06, 2019 | 34.74 | 35.16 | 34.20 | 35.08 | 449,600 | +0.65(+1.89%) |
Sep 05, 2019 | 34.35 | 35.83 | 34.34 | 34.43 | 489,430 | +0.70(+2.08%) |
Sep 04, 2019 | 32.62 | 33.93 | 32.39 | 33.73 | 718,345 | +1.68(+5.24%) |
Sep 03, 2019 | 31.91 | 32.23 | 31.35 | 32.05 | 383,496 | +0.03(+0.09%) |
Aug 30, 2019 | 32.18 | 32.77 | 31.93 | 32.02 | 310,800 | +0.16(+0.50%) |
Aug 29, 2019 | 31.61 | 32.48 | 31.61 | 31.86 | 346,691 | +0.78(+2.51%) |
Aug 28, 2019 | 30.89 | 31.35 | 30.51 | 31.08 | 343,524 | +0.19(+0.62%) |
Aug 27, 2019 | 32.34 | 32.34 | 30.79 | 30.89 | 495,036 | -1.06(-3.32%) |
Aug 26, 2019 | 33.76 | 33.76 | 31.81 | 31.95 | 539,380 | -1.24(-3.74%) |
Aug 23, 2019 | 34.62 | 34.63 | 33.08 | 33.19 | 331,000 | -1.77(-5.06%) |
Aug 22, 2019 | 34.87 | 35.35 | 34.32 | 34.96 | 302,242 | +0.29(+0.84%) |
Aug 21, 2019 | 34.80 | 35.19 | 34.56 | 34.67 | 278,416 | +0.38(+1.11%) |
Aug 20, 2019 | 34.12 | 34.68 | 33.71 | 34.29 | 292,604 | -0.39(-1.12%) |
Aug 19, 2019 | 34.75 | 35.15 | 34.39 | 34.68 | 365,427 | +0.53(+1.55%) |
Aug 16, 2019 | 33.70 | 34.19 | 33.51 | 34.15 | 308,900 | +0.81(+2.43%) |
Aug 15, 2019 | 33.32 | 33.50 | 32.88 | 33.34 | 367,824 | +0.28(+0.85%) |
Aug 14, 2019 | 33.26 | 33.49 | 32.60 | 33.06 | 528,760 | -0.97(-2.85%) |
Aug 13, 2019 | 32.86 | 34.44 | 32.40 | 34.03 | 568,027 | +1.31(+4.00%) |
Aug 12, 2019 | 33.25 | 33.53 | 32.32 | 32.72 | 715,371 | -1.03(-3.05%) |
Aug 09, 2019 | 31.28 | 34.37 | 30.12 | 33.75 | 1,536,900 | +0.52(+1.56%) |
Aug 08, 2019 | 32.00 | 34.10 | 31.70 | 33.23 | 1,473,061 | +1.57(+4.96%) |
Aug 07, 2019 | 29.31 | 31.74 | 29.29 | 31.66 | 891,839 | +2.07(+7.00%) |
Aug 06, 2019 | 29.54 | 30.37 | 29.11 | 29.59 | 804,115 | +0.31(+1.06%) |
Aug 05, 2019 | 29.50 | 29.50 | 28.80 | 29.28 | 525,156 | -1.07(-3.53%) |
Aug 02, 2019 | 31.27 | 31.68 | 30.30 | 30.35 | 503,000 | -1.21(-3.83%) |
Aug 01, 2019 | 32.01 | 33.39 | 31.38 | 31.56 | 536,278 | -0.62(-1.93%) |
Jul 31, 2019 | 32.75 | 32.89 | 31.90 | 32.18 | 444,893 | -0.49(-1.50%) |
Jul 30, 2019 | 32.03 | 32.73 | 31.65 | 32.67 | 455,737 | -0.02(-0.06%) |
Jul 29, 2019 | 33.10 | 33.35 | 32.39 | 32.69 | 433,868 | -0.33(-1.00%) |
Jul 26, 2019 | 32.95 | 33.19 | 32.62 | 33.02 | 627,700 | +0.27(+0.82%) |
Jul 25, 2019 | 32.75 | 33.19 | 32.05 | 32.75 | 814,698 | +0.00(+0.00%) |
Jul 24, 2019 | 31.00 | 32.99 | 30.99 | 32.75 | 1,485,358 | +1.54(+4.93%) |
Jul 23, 2019 | 31.55 | 31.71 | 31.03 | 31.21 | 856,952 | -0.02(-0.06%) |
Jul 22, 2019 | 31.53 | 32.03 | 31.10 | 31.23 | 531,610 | -0.23(-0.73%) |
Jul 19, 2019 | 31.53 | 31.92 | 31.34 | 31.46 | 411,400 | -0.07(-0.22%) |
Jul 18, 2019 | 31.43 | 31.72 | 31.29 | 31.53 | 426,280 | +0.17(+0.54%) |
Jul 17, 2019 | 31.88 | 31.95 | 31.33 | 31.36 | 372,739 | -0.49(-1.54%) |
Jul 16, 2019 | 31.34 | 32.08 | 31.15 | 31.85 | 494,482 | +0.38(+1.21%) |
Jul 15, 2019 | 31.02 | 31.68 | 31.02 | 31.47 | 451,993 | +0.44(+1.42%) |
Jul 12, 2019 | 30.55 | 31.47 | 30.55 | 31.03 | 455,600 | +0.42(+1.37%) |
Jul 11, 2019 | 30.45 | 30.63 | 30.02 | 30.61 | 459,531 | +0.16(+0.53%) |
Jul 10, 2019 | 30.11 | 30.82 | 30.11 | 30.45 | 333,348 | +0.65(+2.18%) |
Jul 09, 2019 | 29.32 | 30.03 | 29.27 | 29.80 | 344,824 | +0.25(+0.85%) |
Jul 08, 2019 | 29.78 | 30.02 | 29.50 | 29.55 | 276,422 | -0.46(-1.53%) |
Jul 05, 2019 | 29.81 | 30.24 | 29.63 | 30.01 | 261,100 | -0.02(-0.07%) |
Jul 03, 2019 | 30.47 | 30.65 | 29.87 | 30.03 | 247,900 | -0.29(-0.96%) |
Jul 02, 2019 | 29.96 | 30.38 | 29.62 | 30.32 | 379,729 | +1.70(+5.94%) |