Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 59.30 | 62.70 | 58.27 | 60.73 | 314,684 | +0.03(+0.05%) |
Apr 29, 2020 | 56.69 | 61.29 | 54.29 | 60.70 | 250,067 | +5.59(+10.14%) |
Apr 28, 2020 | 56.21 | 56.21 | 53.28 | 55.11 | 182,616 | -0.03(-0.05%) |
Apr 27, 2020 | 54.74 | 55.63 | 53.31 | 55.14 | 105,527 | +1.19(+2.21%) |
Apr 24, 2020 | 54.11 | 54.56 | 52.73 | 53.95 | 89,400 | +0.25(+0.47%) |
Apr 23, 2020 | 51.56 | 54.30 | 51.56 | 53.70 | 121,748 | +2.05(+3.97%) |
Apr 22, 2020 | 50.50 | 53.11 | 49.43 | 51.65 | 139,926 | +2.39(+4.85%) |
Apr 21, 2020 | 50.14 | 51.13 | 48.82 | 49.26 | 157,054 | -2.37(-4.59%) |
Apr 20, 2020 | 52.72 | 53.51 | 51.27 | 51.63 | 115,809 | -1.77(-3.31%) |
Apr 17, 2020 | 53.47 | 54.50 | 52.04 | 53.40 | 169,700 | +1.60(+3.09%) |
Apr 16, 2020 | 52.18 | 52.62 | 50.02 | 51.80 | 196,439 | -0.20(-0.38%) |
Apr 15, 2020 | 50.72 | 55.79 | 50.72 | 52.00 | 142,958 | -0.79(-1.50%) |
Apr 14, 2020 | 54.30 | 55.32 | 52.08 | 52.79 | 141,941 | -0.21(-0.40%) |
Apr 13, 2020 | 53.37 | 53.37 | 50.77 | 53.00 | 181,447 | -0.60(-1.12%) |
Apr 09, 2020 | 53.27 | 54.62 | 52.17 | 53.60 | 143,400 | +1.87(+3.61%) |
Apr 08, 2020 | 49.68 | 53.27 | 48.06 | 51.73 | 142,555 | +2.89(+5.92%) |
Apr 07, 2020 | 50.10 | 53.60 | 48.02 | 48.84 | 125,756 | -0.02(-0.04%) |
Apr 06, 2020 | 43.88 | 49.04 | 43.88 | 48.86 | 150,976 | +7.13(+17.09%) |
Apr 03, 2020 | 43.36 | 45.45 | 40.02 | 41.73 | 172,900 | -2.23(-5.07%) |
Apr 02, 2020 | 44.27 | 45.46 | 42.06 | 43.96 | 126,176 | -0.49(-1.10%) |
Apr 01, 2020 | 46.08 | 47.34 | 43.61 | 44.45 | 202,703 | -3.66(-7.61%) |
Mar 31, 2020 | 46.45 | 48.58 | 44.54 | 48.11 | 216,596 | +1.65(+3.55%) |
Mar 30, 2020 | 44.61 | 47.08 | 42.58 | 46.46 | 145,062 | +2.40(+5.45%) |
Mar 27, 2020 | 44.01 | 46.67 | 41.51 | 44.06 | 199,000 | -1.84(-4.01%) |
Mar 26, 2020 | 45.09 | 47.22 | 44.48 | 45.90 | 247,793 | +1.25(+2.80%) |
Mar 25, 2020 | 38.16 | 46.92 | 37.57 | 44.65 | 277,948 | +6.76(+17.84%) |
Mar 24, 2020 | 37.26 | 39.31 | 36.26 | 37.89 | 228,153 | +2.15(+6.02%) |
Mar 23, 2020 | 38.29 | 38.69 | 33.37 | 35.74 | 225,162 | -1.97(-5.22%) |
Mar 20, 2020 | 38.74 | 41.77 | 37.12 | 37.71 | 350,600 | -0.89(-2.31%) |
Mar 19, 2020 | 31.98 | 40.24 | 30.67 | 38.60 | 308,157 | +6.03(+18.51%) |
Mar 18, 2020 | 37.36 | 39.26 | 30.60 | 32.57 | 327,249 | -6.85(-17.38%) |
Mar 17, 2020 | 39.50 | 39.87 | 37.14 | 39.42 | 297,632 | +0.66(+1.70%) |
Mar 16, 2020 | 44.00 | 44.80 | 38.24 | 38.76 | 275,551 | -10.80(-21.79%) |
Mar 13, 2020 | 50.00 | 50.01 | 45.60 | 49.56 | 264,100 | +1.73(+3.62%) |
Mar 12, 2020 | 50.90 | 52.37 | 47.28 | 47.83 | 377,841 | -6.05(-11.23%) |
Mar 11, 2020 | 55.53 | 56.77 | 52.73 | 53.88 | 184,295 | -3.01(-5.29%) |
Mar 10, 2020 | 56.94 | 57.70 | 54.84 | 56.89 | 288,249 | +1.03(+1.84%) |
Mar 09, 2020 | 55.34 | 57.56 | 54.01 | 55.86 | 290,670 | -3.50(-5.90%) |
Mar 06, 2020 | 58.26 | 59.60 | 57.66 | 59.36 | 303,900 | -0.67(-1.12%) |
Mar 05, 2020 | 58.44 | 60.30 | 57.97 | 60.03 | 329,206 | -0.04(-0.07%) |
Mar 04, 2020 | 57.52 | 61.22 | 57.22 | 60.07 | 273,207 | +4.04(+7.21%) |
Mar 03, 2020 | 58.50 | 59.51 | 54.90 | 56.03 | 374,207 | -2.98(-5.05%) |
Mar 02, 2020 | 59.91 | 59.91 | 56.89 | 59.01 | 382,095 | -1.00(-1.67%) |
Feb 28, 2020 | 61.56 | 63.36 | 58.63 | 60.01 | 539,000 | -5.51(-8.41%) |
Feb 27, 2020 | 66.25 | 68.11 | 65.02 | 65.52 | 188,197 | -1.61(-2.40%) |
Feb 26, 2020 | 66.82 | 68.01 | 65.82 | 67.13 | 208,634 | +0.54(+0.81%) |
Feb 25, 2020 | 70.61 | 70.61 | 65.91 | 66.59 | 180,721 | -3.77(-5.36%) |
Feb 24, 2020 | 70.88 | 71.52 | 70.03 | 70.36 | 142,737 | -2.59(-3.55%) |
Feb 21, 2020 | 73.38 | 74.15 | 72.36 | 72.95 | 120,600 | -0.51(-0.69%) |
Feb 20, 2020 | 73.06 | 73.58 | 71.76 | 73.46 | 160,501 | +0.02(+0.03%) |
Feb 19, 2020 | 72.79 | 74.02 | 72.67 | 73.44 | 96,609 | +0.67(+0.92%) |
Feb 18, 2020 | 72.84 | 74.51 | 71.31 | 72.77 | 121,506 | -0.02(-0.03%) |
Feb 14, 2020 | 74.94 | 75.36 | 72.75 | 72.79 | 77,700 | -2.09(-2.79%) |
Feb 13, 2020 | 73.90 | 75.81 | 73.90 | 74.88 | 77,474 | +0.76(+1.03%) |
Feb 12, 2020 | 73.22 | 75.24 | 73.22 | 74.12 | 94,793 | +1.26(+1.73%) |
Feb 11, 2020 | 72.14 | 73.75 | 71.97 | 72.86 | 68,063 | +0.66(+0.91%) |
Feb 10, 2020 | 72.94 | 73.83 | 71.85 | 72.20 | 88,584 | -0.98(-1.34%) |
Feb 07, 2020 | 74.46 | 74.91 | 73.11 | 73.18 | 59,500 | -1.59(-2.13%) |
Feb 06, 2020 | 74.83 | 75.25 | 73.60 | 74.77 | 117,245 | +0.33(+0.44%) |
Feb 05, 2020 | 73.01 | 75.03 | 73.01 | 74.44 | 146,597 | +1.94(+2.68%) |
Feb 04, 2020 | 72.27 | 72.92 | 72.03 | 72.50 | 100,494 | +0.81(+1.13%) |
Feb 03, 2020 | 73.49 | 74.55 | 71.14 | 71.69 | 157,143 | -1.52(-2.08%) |
Jan 31, 2020 | 73.65 | 73.82 | 73.05 | 73.21 | 184,000 | -0.56(-0.76%) |
Jan 30, 2020 | 73.68 | 74.20 | 73.04 | 73.77 | 234,175 | -0.48(-0.65%) |
Jan 29, 2020 | 74.19 | 75.16 | 73.93 | 74.25 | 106,558 | -0.05(-0.07%) |
Jan 28, 2020 | 73.98 | 75.03 | 73.56 | 74.30 | 96,845 | +0.74(+1.01%) |
Jan 27, 2020 | 73.33 | 73.97 | 72.40 | 73.56 | 113,785 | -0.66(-0.89%) |
Jan 24, 2020 | 76.74 | 76.74 | 74.04 | 74.22 | 140,600 | -2.43(-3.17%) |
Jan 23, 2020 | 77.15 | 77.15 | 75.75 | 76.65 | 154,921 | -0.55(-0.71%) |
Jan 22, 2020 | 76.88 | 77.83 | 76.31 | 77.20 | 133,935 | +0.37(+0.48%) |
Jan 21, 2020 | 77.66 | 77.87 | 76.62 | 76.83 | 70,328 | -0.96(-1.23%) |
Jan 17, 2020 | 77.97 | 78.06 | 76.80 | 77.79 | 101,200 | -0.12(-0.15%) |
Jan 16, 2020 | 77.09 | 78.66 | 77.00 | 77.91 | 78,710 | +0.40(+0.52%) |
Jan 15, 2020 | 74.13 | 78.18 | 73.99 | 77.51 | 144,937 | +3.42(+4.62%) |
Jan 14, 2020 | 74.00 | 74.63 | 73.71 | 74.09 | 160,690 | -0.05(-0.07%) |
Jan 13, 2020 | 74.76 | 74.78 | 73.28 | 74.14 | 146,585 | -0.56(-0.75%) |
Jan 10, 2020 | 75.24 | 75.24 | 73.70 | 74.70 | 146,200 | +0.02(+0.03%) |
Jan 09, 2020 | 76.40 | 76.40 | 74.35 | 74.68 | 101,484 | -1.01(-1.33%) |
Jan 08, 2020 | 74.84 | 76.43 | 74.84 | 75.69 | 148,062 | +1.00(+1.34%) |
Jan 07, 2020 | 75.66 | 75.79 | 74.26 | 74.69 | 117,698 | -0.80(-1.06%) |
Jan 06, 2020 | 75.37 | 75.94 | 74.50 | 75.49 | 169,556 | -0.48(-0.63%) |
Jan 03, 2020 | 75.89 | 76.31 | 75.03 | 75.97 | 205,800 | -0.67(-0.87%) |
Jan 02, 2020 | 78.53 | 78.53 | 75.70 | 76.64 | 131,703 | -1.61(-2.06%) |
Dec 31, 2019 | 77.72 | 78.68 | 77.72 | 78.25 | 101,200 | +0.38(+0.49%) |
Dec 30, 2019 | 78.50 | 78.76 | 77.54 | 77.87 | 99,002 | -0.52(-0.66%) |
Dec 27, 2019 | 78.40 | 78.80 | 77.56 | 78.39 | 87,900 | +0.10(+0.13%) |
Dec 26, 2019 | 78.49 | 78.66 | 77.57 | 78.29 | 94,077 | -0.20(-0.25%) |
Dec 24, 2019 | 78.11 | 78.72 | 77.76 | 78.49 | 72,600 | +0.68(+0.87%) |
Dec 23, 2019 | 77.33 | 78.06 | 76.42 | 77.81 | 109,325 | +0.44(+0.57%) |
Dec 20, 2019 | 77.88 | 78.06 | 76.91 | 77.37 | 329,500 | -0.53(-0.68%) |
Dec 19, 2019 | 77.76 | 78.80 | 77.49 | 77.90 | 109,853 | -0.01(-0.01%) |
Dec 18, 2019 | 76.98 | 78.15 | 76.14 | 77.91 | 131,019 | +0.88(+1.14%) |
Dec 17, 2019 | 76.85 | 77.09 | 76.05 | 77.03 | 129,097 | -0.22(-0.28%) |
Dec 16, 2019 | 77.52 | 78.97 | 77.18 | 77.25 | 170,574 | +0.15(+0.19%) |
Dec 13, 2019 | 77.63 | 77.63 | 76.67 | 77.10 | 136,000 | -0.67(-0.86%) |
Dec 12, 2019 | 77.93 | 79.00 | 77.09 | 77.77 | 161,591 | -0.52(-0.66%) |
Dec 11, 2019 | 78.63 | 78.98 | 77.69 | 78.29 | 77,341 | -0.14(-0.18%) |
Dec 10, 2019 | 78.39 | 78.72 | 77.58 | 78.43 | 211,588 | +0.09(+0.11%) |
Dec 09, 2019 | 80.00 | 80.41 | 78.15 | 78.34 | 174,974 | -2.17(-2.70%) |
Dec 06, 2019 | 78.00 | 81.04 | 78.00 | 80.51 | 284,600 | +3.70(+4.82%) |
Dec 05, 2019 | 76.81 | 77.44 | 76.17 | 76.81 | 130,071 | -0.09(-0.12%) |
Dec 04, 2019 | 78.65 | 79.42 | 76.84 | 76.90 | 182,528 | -1.60(-2.04%) |
Dec 03, 2019 | 77.06 | 78.85 | 76.75 | 78.50 | 212,492 | +0.80(+1.03%) |
Dec 02, 2019 | 77.74 | 78.09 | 76.74 | 77.70 | 202,918 | -0.03(-0.04%) |
Nov 29, 2019 | 77.66 | 78.97 | 77.65 | 77.73 | 78,600 | -0.04(-0.05%) |
Nov 27, 2019 | 76.77 | 78.72 | 76.76 | 77.77 | 141,500 | +1.39(+1.82%) |
Nov 26, 2019 | 79.22 | 79.32 | 76.20 | 76.38 | 220,711 | -2.95(-3.72%) |
Nov 25, 2019 | 76.78 | 80.18 | 76.42 | 79.33 | 255,890 | +2.16(+2.80%) |
Nov 22, 2019 | 76.35 | 78.17 | 76.24 | 77.17 | 325,100 | +0.40(+0.52%) |
Nov 21, 2019 | 76.13 | 76.86 | 75.68 | 76.77 | 225,430 | +0.57(+0.75%) |
Nov 20, 2019 | 74.44 | 76.33 | 74.13 | 76.20 | 275,078 | +1.22(+1.63%) |
Nov 19, 2019 | 72.72 | 75.45 | 72.50 | 74.98 | 263,393 | +2.55(+3.52%) |
Nov 18, 2019 | 72.47 | 73.93 | 71.61 | 72.43 | 170,670 | -0.17(-0.23%) |
Nov 15, 2019 | 71.00 | 72.81 | 69.87 | 72.60 | 187,600 | +2.00(+2.83%) |
Nov 14, 2019 | 70.51 | 71.50 | 70.32 | 70.60 | 108,548 | -0.63(-0.88%) |
Nov 13, 2019 | 68.90 | 71.57 | 68.73 | 71.23 | 152,776 | +1.93(+2.78%) |
Nov 12, 2019 | 69.11 | 70.11 | 68.75 | 69.30 | 100,126 | +0.04(+0.06%) |
Nov 11, 2019 | 69.99 | 70.34 | 68.85 | 69.26 | 124,846 | +0.14(+0.20%) |
Nov 08, 2019 | 68.33 | 69.86 | 68.22 | 69.12 | 95,700 | +1.03(+1.51%) |
Nov 07, 2019 | 68.38 | 69.36 | 67.64 | 68.09 | 136,170 | +0.38(+0.56%) |
Nov 06, 2019 | 67.72 | 68.35 | 67.09 | 67.71 | 113,093 | +0.15(+0.22%) |
Nov 05, 2019 | 69.48 | 70.27 | 67.37 | 67.56 | 147,972 | -1.66(-2.40%) |
Nov 04, 2019 | 67.49 | 69.35 | 67.03 | 69.22 | 269,636 | +2.17(+3.24%) |
Nov 01, 2019 | 59.75 | 69.48 | 58.26 | 67.05 | 572,200 | +2.15(+3.31%) |
Oct 31, 2019 | 64.93 | 65.24 | 63.97 | 64.90 | 121,282 | -0.30(-0.46%) |
Oct 30, 2019 | 64.71 | 65.85 | 64.50 | 65.20 | 130,351 | +0.49(+0.76%) |
Oct 29, 2019 | 64.50 | 65.69 | 64.37 | 64.71 | 203,897 | +0.22(+0.34%) |
Oct 28, 2019 | 64.00 | 65.63 | 63.99 | 64.49 | 113,526 | +0.40(+0.62%) |
Oct 25, 2019 | 62.34 | 64.38 | 62.04 | 64.09 | 181,200 | +1.41(+2.25%) |
Oct 24, 2019 | 62.60 | 62.84 | 61.13 | 62.68 | 182,757 | +0.06(+0.10%) |
Oct 23, 2019 | 63.28 | 63.89 | 62.41 | 62.62 | 203,252 | -0.61(-0.96%) |
Oct 22, 2019 | 61.37 | 63.98 | 61.37 | 63.23 | 300,076 | +1.80(+2.93%) |
Oct 21, 2019 | 62.97 | 63.46 | 61.35 | 61.43 | 192,730 | -0.97(-1.55%) |
Oct 18, 2019 | 62.14 | 62.41 | 61.08 | 62.40 | 74,300 | -0.10(-0.16%) |
Oct 17, 2019 | 61.32 | 62.68 | 61.28 | 62.50 | 119,336 | +1.30(+2.12%) |
Oct 16, 2019 | 60.24 | 61.40 | 60.24 | 61.20 | 86,589 | +0.77(+1.27%) |
Oct 15, 2019 | 58.62 | 61.13 | 58.62 | 60.43 | 137,729 | +2.24(+3.85%) |
Oct 14, 2019 | 59.30 | 59.52 | 58.01 | 58.19 | 93,185 | -1.29(-2.17%) |
Oct 11, 2019 | 58.67 | 60.68 | 58.67 | 59.48 | 135,400 | +1.27(+2.18%) |
Oct 10, 2019 | 58.76 | 59.90 | 58.00 | 58.21 | 112,239 | -0.25(-0.43%) |
Oct 09, 2019 | 58.60 | 59.23 | 58.18 | 58.46 | 82,522 | +0.32(+0.55%) |
Oct 08, 2019 | 59.07 | 59.07 | 57.79 | 58.14 | 125,740 | -1.15(-1.94%) |
Oct 07, 2019 | 60.25 | 60.69 | 59.23 | 59.29 | 146,725 | -1.28(-2.11%) |
Oct 04, 2019 | 60.14 | 60.61 | 59.13 | 60.57 | 95,200 | +0.49(+0.82%) |
Oct 03, 2019 | 60.49 | 61.05 | 59.54 | 60.08 | 106,154 | -0.67(-1.10%) |
Oct 02, 2019 | 60.20 | 61.00 | 59.50 | 60.75 | 119,924 | +0.15(+0.25%) |
Oct 01, 2019 | 61.92 | 62.83 | 59.82 | 60.60 | 145,836 | -1.50(-2.42%) |
Sep 30, 2019 | 62.06 | 62.57 | 61.64 | 62.10 | 200,454 | +0.13(+0.21%) |
Sep 27, 2019 | 62.55 | 63.04 | 61.64 | 61.97 | 162,400 | -0.21(-0.34%) |
Sep 26, 2019 | 63.56 | 63.65 | 61.48 | 62.18 | 164,536 | -1.07(-1.69%) |
Sep 25, 2019 | 62.78 | 63.54 | 62.31 | 63.25 | 211,630 | +0.56(+0.89%) |
Sep 24, 2019 | 63.28 | 63.35 | 62.40 | 62.69 | 286,733 | -0.39(-0.62%) |
Sep 23, 2019 | 62.13 | 63.32 | 61.81 | 63.08 | 181,578 | +0.96(+1.55%) |
Sep 20, 2019 | 62.29 | 63.19 | 61.81 | 62.12 | 796,300 | +0.05(+0.08%) |
Sep 19, 2019 | 61.60 | 62.39 | 61.25 | 62.07 | 369,736 | +0.77(+1.26%) |
Sep 18, 2019 | 62.09 | 62.80 | 60.21 | 61.30 | 292,098 | -0.88(-1.42%) |
Sep 17, 2019 | 63.26 | 63.83 | 61.65 | 62.18 | 229,721 | -1.04(-1.65%) |
Sep 16, 2019 | 63.43 | 64.02 | 62.92 | 63.22 | 295,578 | -0.23(-0.36%) |
Sep 13, 2019 | 65.06 | 65.75 | 63.33 | 63.45 | 215,100 | -1.23(-1.90%) |
Sep 12, 2019 | 66.00 | 66.00 | 63.40 | 64.68 | 267,254 | -0.92(-1.40%) |
Sep 11, 2019 | 64.06 | 65.64 | 63.04 | 65.60 | 267,145 | +1.66(+2.60%) |
Sep 10, 2019 | 61.47 | 64.37 | 60.47 | 63.94 | 293,849 | +2.34(+3.80%) |
Sep 09, 2019 | 61.93 | 62.06 | 60.79 | 61.60 | 177,512 | -0.19(-0.31%) |
Sep 06, 2019 | 61.97 | 62.45 | 61.48 | 61.79 | 115,400 | +0.19(+0.31%) |
Sep 05, 2019 | 61.10 | 61.99 | 60.36 | 61.60 | 189,713 | +1.09(+1.80%) |
Sep 04, 2019 | 61.50 | 61.62 | 60.11 | 60.51 | 208,557 | -0.45(-0.74%) |
Sep 03, 2019 | 63.15 | 63.15 | 60.69 | 60.96 | 145,955 | -2.05(-3.25%) |
Aug 30, 2019 | 63.10 | 63.39 | 62.11 | 63.01 | 96,100 | +0.41(+0.65%) |
Aug 29, 2019 | 62.09 | 63.15 | 62.09 | 62.60 | 85,924 | +1.05(+1.71%) |
Aug 28, 2019 | 61.29 | 62.54 | 61.02 | 61.55 | 136,996 | +0.20(+0.33%) |
Aug 27, 2019 | 64.76 | 65.10 | 61.29 | 61.35 | 147,019 | -3.01(-4.68%) |
Aug 26, 2019 | 65.27 | 65.27 | 63.84 | 64.36 | 133,606 | -0.27(-0.42%) |
Aug 23, 2019 | 66.19 | 66.80 | 64.42 | 64.63 | 130,600 | -1.61(-2.43%) |
Aug 22, 2019 | 67.81 | 68.16 | 66.21 | 66.24 | 108,075 | -1.61(-2.37%) |
Aug 21, 2019 | 68.03 | 68.18 | 66.98 | 67.85 | 87,834 | +0.51(+0.76%) |
Aug 20, 2019 | 68.38 | 69.58 | 66.90 | 67.34 | 126,900 | -0.88(-1.29%) |
Aug 19, 2019 | 70.54 | 70.90 | 68.18 | 68.22 | 159,600 | -1.36(-1.95%) |
Aug 16, 2019 | 68.96 | 70.02 | 68.53 | 69.58 | 176,800 | +1.20(+1.75%) |
Aug 15, 2019 | 68.50 | 68.65 | 67.61 | 68.38 | 130,231 | -0.01(-0.01%) |
Aug 14, 2019 | 68.43 | 68.50 | 67.07 | 68.39 | 195,747 | -0.60(-0.87%) |
Aug 13, 2019 | 68.09 | 69.80 | 66.24 | 68.99 | 132,970 | +0.71(+1.04%) |
Aug 12, 2019 | 68.74 | 69.15 | 67.89 | 68.28 | 108,012 | -0.70(-1.01%) |
Aug 09, 2019 | 69.60 | 69.79 | 68.57 | 68.98 | 160,000 | -0.54(-0.78%) |
Aug 08, 2019 | 68.63 | 69.89 | 67.87 | 69.52 | 246,555 | +1.30(+1.91%) |
Aug 07, 2019 | 66.62 | 68.28 | 65.37 | 68.22 | 186,315 | +1.16(+1.73%) |
Aug 06, 2019 | 65.45 | 67.21 | 65.11 | 67.06 | 244,604 | +2.10(+3.23%) |
Aug 05, 2019 | 66.29 | 66.94 | 64.17 | 64.96 | 235,808 | -2.42(-3.59%) |
Aug 02, 2019 | 68.82 | 69.34 | 67.18 | 67.38 | 213,700 | -2.26(-3.25%) |
Aug 01, 2019 | 70.78 | 71.01 | 67.98 | 69.64 | 267,893 | -0.70(-1.00%) |
Jul 31, 2019 | 68.16 | 72.17 | 67.26 | 70.34 | 616,003 | +2.73(+4.04%) |
Jul 30, 2019 | 66.21 | 68.34 | 60.87 | 67.61 | 1,036,644 | -0.31(-0.46%) |
Jul 29, 2019 | 68.69 | 69.25 | 67.61 | 67.92 | 367,206 | -0.71(-1.03%) |
Jul 26, 2019 | 67.71 | 69.83 | 67.71 | 68.63 | 232,100 | +1.23(+1.82%) |
Jul 25, 2019 | 66.96 | 68.42 | 66.96 | 67.40 | 210,816 | +0.30(+0.45%) |
Jul 24, 2019 | 64.35 | 67.18 | 63.98 | 67.10 | 326,703 | +2.75(+4.27%) |
Jul 23, 2019 | 66.48 | 66.48 | 63.54 | 64.35 | 565,726 | -3.88(-5.69%) |
Jul 22, 2019 | 69.74 | 69.95 | 67.31 | 68.23 | 294,451 | -1.73(-2.47%) |
Jul 19, 2019 | 70.72 | 71.84 | 69.93 | 69.96 | 260,300 | -1.04(-1.46%) |
Jul 18, 2019 | 71.14 | 71.65 | 70.48 | 71.00 | 183,555 | -0.03(-0.04%) |
Jul 17, 2019 | 70.73 | 71.33 | 69.87 | 71.03 | 167,951 | +0.24(+0.34%) |
Jul 16, 2019 | 69.57 | 70.99 | 68.76 | 70.79 | 165,401 | +1.27(+1.83%) |
Jul 15, 2019 | 71.42 | 71.50 | 68.89 | 69.52 | 219,076 | -1.84(-2.58%) |
Jul 12, 2019 | 71.30 | 72.08 | 70.68 | 71.36 | 375,700 | +0.36(+0.51%) |
Jul 11, 2019 | 71.65 | 73.16 | 70.46 | 71.00 | 322,401 | -1.55(-2.14%) |
Jul 10, 2019 | 72.14 | 73.50 | 71.77 | 72.55 | 204,949 | +0.62(+0.86%) |
Jul 09, 2019 | 72.34 | 72.61 | 71.21 | 71.93 | 243,448 | -0.75(-1.03%) |
Jul 08, 2019 | 73.81 | 73.90 | 72.31 | 72.68 | 246,205 | -1.51(-2.04%) |
Jul 05, 2019 | 73.72 | 74.64 | 72.54 | 74.19 | 383,700 | +0.77(+1.05%) |
Jul 03, 2019 | 73.16 | 73.71 | 72.74 | 73.42 | 85,000 | +0.30(+0.41%) |
Jul 02, 2019 | 73.82 | 74.35 | 72.69 | 73.12 | 182,140 | -0.45(-0.61%) |
Jul 01, 2019 | 74.55 | 75.52 | 73.01 | 73.57 | 312,334 | -0.66(-0.89%) |
Jun 28, 2019 | 70.55 | 74.40 | 70.55 | 74.23 | 1,120,200 | +2.45(+3.41%) |
Jun 27, 2019 | 71.50 | 73.45 | 71.25 | 71.78 | 566,575 | +1.22(+1.73%) |
Jun 26, 2019 | 65.90 | 75.87 | 65.00 | 70.56 | 1,135,045 | +4.80(+7.30%) |
Jun 25, 2019 | 66.00 | 66.45 | 65.36 | 65.76 | 298,483 | -0.38(-0.57%) |
Jun 24, 2019 | 66.61 | 66.65 | 65.90 | 66.14 | 208,723 | -0.52(-0.78%) |
Jun 21, 2019 | 66.34 | 66.80 | 65.29 | 66.66 | 313,300 | +0.18(+0.27%) |
Jun 20, 2019 | 67.61 | 67.71 | 66.45 | 66.48 | 209,135 | -0.55(-0.82%) |
Jun 19, 2019 | 66.84 | 67.72 | 66.28 | 67.03 | 208,767 | +0.17(+0.25%) |
Jun 18, 2019 | 66.55 | 67.59 | 65.75 | 66.86 | 227,595 | +0.82(+1.24%) |
Jun 17, 2019 | 65.43 | 66.26 | 65.03 | 66.04 | 162,053 | +0.56(+0.86%) |
Jun 14, 2019 | 65.39 | 65.88 | 64.50 | 65.48 | 153,900 | +0.05(+0.08%) |
Jun 13, 2019 | 65.17 | 65.84 | 64.39 | 65.43 | 124,284 | +0.61(+0.94%) |
Jun 12, 2019 | 65.15 | 65.15 | 63.87 | 64.82 | 142,537 | -0.43(-0.66%) |
Jun 11, 2019 | 65.46 | 66.00 | 64.93 | 65.25 | 173,612 | -0.12(-0.18%) |
Jun 10, 2019 | 65.55 | 66.86 | 65.06 | 65.37 | 207,234 | -0.15(-0.23%) |
Jun 07, 2019 | 64.51 | 65.95 | 64.50 | 65.52 | 173,300 | +0.52(+0.80%) |
Jun 06, 2019 | 65.65 | 66.09 | 64.21 | 65.00 | 197,593 | -0.63(-0.96%) |
Jun 05, 2019 | 66.78 | 67.20 | 64.99 | 65.63 | 122,569 | -0.86(-1.29%) |
Jun 04, 2019 | 65.85 | 67.17 | 64.94 | 66.49 | 197,004 | +1.24(+1.90%) |
Jun 03, 2019 | 66.09 | 66.86 | 64.72 | 65.25 | 225,260 | -0.78(-1.18%) |
May 31, 2019 | 65.20 | 66.10 | 64.17 | 66.03 | 189,200 | +0.26(+0.40%) |
May 30, 2019 | 66.58 | 66.73 | 64.90 | 65.77 | 206,343 | -0.58(-0.87%) |
May 29, 2019 | 65.00 | 66.76 | 64.14 | 66.35 | 376,344 | +1.01(+1.55%) |
May 28, 2019 | 68.36 | 68.96 | 65.34 | 65.34 | 281,502 | -2.18(-3.23%) |
May 24, 2019 | 67.61 | 68.41 | 66.92 | 67.52 | 112,400 | +0.33(+0.49%) |
May 23, 2019 | 67.87 | 67.87 | 66.69 | 67.19 | 243,443 | -1.26(-1.84%) |
May 22, 2019 | 68.99 | 68.99 | 67.47 | 68.45 | 168,845 | -0.53(-0.77%) |
May 21, 2019 | 68.78 | 69.70 | 68.72 | 68.98 | 177,157 | +0.30(+0.44%) |
May 20, 2019 | 67.50 | 69.06 | 66.25 | 68.68 | 235,325 | +0.93(+1.37%) |
May 17, 2019 | 67.65 | 68.56 | 67.08 | 67.75 | 236,000 | -0.49(-0.72%) |
May 16, 2019 | 69.14 | 69.86 | 68.07 | 68.24 | 125,607 | -0.95(-1.37%) |
May 15, 2019 | 69.04 | 69.81 | 68.28 | 69.19 | 125,422 | -0.44(-0.63%) |
May 14, 2019 | 68.97 | 70.16 | 68.72 | 69.63 | 133,754 | +0.56(+0.81%) |
May 13, 2019 | 69.60 | 69.60 | 68.06 | 69.07 | 229,210 | -1.58(-2.24%) |
May 10, 2019 | 70.40 | 71.02 | 68.42 | 70.65 | 236,700 | +0.02(+0.03%) |
May 09, 2019 | 70.61 | 71.41 | 69.68 | 70.63 | 271,913 | -0.43(-0.61%) |
May 08, 2019 | 69.61 | 71.24 | 69.32 | 71.06 | 225,336 | +0.92(+1.31%) |
May 07, 2019 | 70.02 | 70.50 | 68.88 | 70.14 | 290,888 | -0.54(-0.76%) |
May 06, 2019 | 67.44 | 70.89 | 67.37 | 70.68 | 238,072 | +2.46(+3.61%) |
May 03, 2019 | 67.79 | 69.06 | 67.22 | 68.22 | 251,000 | +0.85(+1.26%) |
May 02, 2019 | 68.31 | 71.49 | 65.88 | 67.37 | 709,479 | -1.81(-2.62%) |