Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 47.84 | 49.39 | 46.59 | 46.84 | 1,795,631 | -1.06(-2.21%) |
Mar 30, 2020 | 45.68 | 48.12 | 45.17 | 47.90 | 1,559,571 | +1.60(+3.45%) |
Mar 27, 2020 | 46.39 | 48.02 | 45.76 | 46.30 | 2,688,989 | -2.85(-5.80%) |
Mar 26, 2020 | 46.18 | 49.42 | 45.19 | 49.16 | 2,143,828 | +3.71(+8.16%) |
Mar 25, 2020 | 45.03 | 48.29 | 42.56 | 45.45 | 2,139,223 | +0.73(+1.63%) |
Mar 24, 2020 | 42.84 | 45.03 | 42.47 | 44.72 | 2,263,954 | +4.69(+11.72%) |
Mar 23, 2020 | 39.62 | 41.85 | 38.53 | 40.03 | 1,988,186 | +0.37(+0.93%) |
Mar 20, 2020 | 41.85 | 45.25 | 38.94 | 39.66 | 3,815,798 | -1.82(-4.39%) |
Mar 19, 2020 | 38.42 | 42.43 | 37.94 | 41.48 | 3,875,273 | +1.56(+3.90%) |
Mar 18, 2020 | 45.96 | 46.27 | 34.13 | 39.92 | 4,933,444 | -8.90(-18.22%) |
Mar 17, 2020 | 47.92 | 48.90 | 44.86 | 48.82 | 2,899,378 | +2.02(+4.33%) |
Mar 16, 2020 | 47.69 | 49.70 | 46.29 | 46.79 | 3,009,815 | -6.69(-12.50%) |
Mar 13, 2020 | 54.64 | 55.75 | 51.15 | 53.48 | 3,994,797 | +1.63(+3.15%) |
Mar 12, 2020 | 50.79 | 54.62 | 49.19 | 51.84 | 4,536,641 | -2.77(-5.08%) |
Mar 11, 2020 | 56.19 | 56.84 | 53.81 | 54.62 | 2,698,288 | -3.75(-6.42%) |
Mar 10, 2020 | 55.81 | 58.43 | 54.41 | 58.36 | 2,424,829 | +5.08(+9.53%) |
Mar 09, 2020 | 55.65 | 55.65 | 52.92 | 53.28 | 3,330,986 | -6.59(-11.00%) |
Mar 06, 2020 | 58.62 | 60.23 | 58.29 | 59.87 | 3,243,249 | -0.40(-0.66%) |
Mar 05, 2020 | 61.70 | 61.70 | 59.99 | 60.27 | 3,153,929 | -3.38(-5.31%) |
Mar 04, 2020 | 64.35 | 64.64 | 62.45 | 63.65 | 3,182,902 | +0.25(+0.40%) |
Mar 03, 2020 | 66.22 | 67.22 | 62.82 | 63.39 | 3,121,925 | -3.14(-4.72%) |
Mar 02, 2020 | 66.98 | 67.11 | 64.30 | 66.54 | 2,653,687 | -0.32(-0.48%) |
Feb 28, 2020 | 64.54 | 67.28 | 64.06 | 66.86 | 3,495,409 | +0.00(+0.00%) |
Feb 27, 2020 | 67.59 | 70.33 | 66.83 | 66.86 | 2,188,385 | -2.12(-3.08%) |
Feb 26, 2020 | 71.32 | 71.86 | 68.98 | 68.98 | 1,178,904 | -1.62(-2.29%) |
Feb 25, 2020 | 72.84 | 73.09 | 70.11 | 70.60 | 1,335,907 | -1.70(-2.36%) |
Feb 24, 2020 | 73.72 | 73.72 | 71.36 | 72.30 | 1,694,790 | -4.10(-5.36%) |
Feb 21, 2020 | 76.37 | 76.53 | 75.31 | 76.40 | 1,277,550 | -0.33(-0.43%) |
Feb 20, 2020 | 76.80 | 78.08 | 76.45 | 76.73 | 1,394,542 | +0.19(+0.25%) |
Feb 19, 2020 | 77.91 | 77.95 | 75.71 | 76.53 | 1,536,131 | -1.33(-1.71%) |
Feb 18, 2020 | 74.73 | 78.88 | 72.40 | 77.86 | 2,186,674 | +2.88(+3.84%) |
Feb 14, 2020 | 75.49 | 75.71 | 74.72 | 74.98 | 1,118,691 | -0.43(-0.57%) |
Feb 13, 2020 | 76.02 | 76.71 | 74.77 | 75.41 | 1,641,787 | -1.26(-1.64%) |
Feb 12, 2020 | 76.47 | 77.85 | 76.10 | 76.67 | 866,418 | +1.13(+1.49%) |
Feb 11, 2020 | 75.91 | 77.11 | 75.44 | 75.54 | 1,442,894 | +0.06(+0.08%) |
Feb 10, 2020 | 75.11 | 75.84 | 74.77 | 75.48 | 980,025 | +0.13(+0.17%) |
Feb 07, 2020 | 77.17 | 77.18 | 75.28 | 75.35 | 1,172,329 | -2.67(-3.42%) |
Feb 06, 2020 | 79.31 | 79.31 | 77.97 | 78.02 | 697,689 | -0.69(-0.88%) |
Feb 05, 2020 | 78.03 | 78.79 | 77.42 | 78.71 | 1,590,102 | +1.87(+2.43%) |
Feb 04, 2020 | 75.15 | 77.10 | 74.97 | 76.85 | 1,040,680 | +2.95(+4.00%) |
Feb 03, 2020 | 72.21 | 74.25 | 71.77 | 73.89 | 981,285 | +2.12(+2.95%) |
Jan 31, 2020 | 74.14 | 74.36 | 71.31 | 71.77 | 1,443,685 | -3.05(-4.08%) |
Jan 30, 2020 | 74.47 | 75.09 | 73.60 | 74.82 | 915,909 | -0.29(-0.39%) |
Jan 29, 2020 | 75.54 | 75.76 | 75.03 | 75.12 | 545,419 | +0.10(+0.13%) |
Jan 28, 2020 | 74.33 | 75.35 | 73.92 | 75.02 | 549,265 | +1.06(+1.43%) |
Jan 27, 2020 | 75.07 | 75.07 | 73.81 | 73.96 | 855,957 | -2.85(-3.71%) |
Jan 24, 2020 | 77.94 | 77.97 | 76.51 | 76.81 | 779,213 | -0.91(-1.18%) |
Jan 23, 2020 | 76.61 | 77.91 | 75.69 | 77.72 | 1,191,890 | +0.85(+1.10%) |
Jan 22, 2020 | 76.98 | 77.19 | 76.22 | 76.88 | 1,070,083 | -0.01(-0.01%) |
Jan 21, 2020 | 77.46 | 77.62 | 75.99 | 76.88 | 1,301,210 | -1.00(-1.29%) |
Jan 17, 2020 | 77.67 | 78.17 | 77.33 | 77.89 | 1,692,617 | +0.30(+0.39%) |
Jan 16, 2020 | 76.32 | 77.59 | 75.91 | 77.58 | 965,524 | +1.39(+1.82%) |
Jan 15, 2020 | 76.20 | 76.67 | 75.90 | 76.19 | 980,448 | -0.12(-0.15%) |
Jan 14, 2020 | 76.15 | 76.91 | 75.68 | 76.31 | 829,188 | +0.09(+0.11%) |
Jan 13, 2020 | 75.79 | 76.49 | 75.32 | 76.22 | 1,002,451 | +0.73(+0.97%) |
Jan 10, 2020 | 76.59 | 76.60 | 75.25 | 75.50 | 831,593 | -0.75(-0.98%) |
Jan 09, 2020 | 77.40 | 77.40 | 75.97 | 76.24 | 865,908 | -0.14(-0.18%) |
Jan 08, 2020 | 77.83 | 78.05 | 76.19 | 76.38 | 1,580,693 | -1.33(-1.71%) |
Jan 07, 2020 | 77.73 | 78.52 | 77.51 | 77.71 | 1,111,881 | -0.03(-0.04%) |
Jan 06, 2020 | 77.25 | 78.01 | 77.02 | 77.74 | 1,269,911 | -0.32(-0.41%) |
Jan 03, 2020 | 77.46 | 78.30 | 77.09 | 78.06 | 996,862 | -0.60(-0.77%) |
Jan 02, 2020 | 76.36 | 78.67 | 75.99 | 78.66 | 1,767,759 | +3.06(+4.05%) |
Dec 31, 2019 | 75.31 | 76.14 | 75.31 | 75.60 | 1,179,007 | +0.19(+0.26%) |
Dec 30, 2019 | 76.38 | 76.69 | 75.27 | 75.41 | 998,638 | -0.92(-1.21%) |
Dec 27, 2019 | 75.98 | 76.70 | 75.95 | 76.33 | 940,674 | +0.36(+0.47%) |
Dec 26, 2019 | 75.87 | 76.34 | 75.67 | 75.97 | 693,473 | +0.53(+0.71%) |
Dec 24, 2019 | 75.52 | 76.08 | 75.22 | 75.44 | 444,970 | -0.22(-0.30%) |
Dec 23, 2019 | 74.45 | 75.86 | 74.33 | 75.66 | 962,321 | +1.41(+1.90%) |
Dec 20, 2019 | 73.44 | 74.51 | 73.09 | 74.25 | 1,827,014 | +0.30(+0.41%) |
Dec 19, 2019 | 72.67 | 74.31 | 72.36 | 73.95 | 1,178,365 | +1.29(+1.78%) |
Dec 18, 2019 | 72.21 | 72.79 | 71.91 | 72.66 | 1,882,282 | +0.34(+0.47%) |
Dec 17, 2019 | 72.85 | 72.85 | 71.80 | 72.32 | 1,428,283 | -0.33(-0.45%) |
Dec 16, 2019 | 73.94 | 74.08 | 72.40 | 72.65 | 1,852,478 | -0.39(-0.53%) |
Dec 13, 2019 | 73.36 | 74.86 | 72.57 | 73.04 | 1,420,222 | +0.02(+0.03%) |
Dec 12, 2019 | 73.03 | 74.24 | 72.35 | 73.02 | 4,366,213 | +0.23(+0.32%) |
Dec 11, 2019 | 72.94 | 73.89 | 72.54 | 72.78 | 2,977,349 | +0.41(+0.56%) |
Dec 10, 2019 | 72.95 | 73.11 | 72.13 | 72.38 | 2,538,000 | -0.52(-0.71%) |
Dec 09, 2019 | 74.82 | 75.41 | 72.71 | 72.89 | 3,560,929 | -2.16(-2.87%) |
Dec 06, 2019 | 75.31 | 75.80 | 74.81 | 75.05 | 1,222,229 | +0.71(+0.95%) |
Dec 05, 2019 | 74.56 | 74.82 | 74.00 | 74.34 | 1,049,684 | +0.02(+0.03%) |
Dec 04, 2019 | 74.60 | 75.70 | 74.26 | 74.32 | 914,472 | +0.09(+0.12%) |
Dec 03, 2019 | 74.34 | 74.44 | 72.95 | 74.23 | 1,340,111 | -1.17(-1.55%) |
Dec 02, 2019 | 76.56 | 78.05 | 75.36 | 75.40 | 1,034,719 | -0.95(-1.25%) |
Nov 29, 2019 | 76.62 | 76.86 | 75.34 | 76.35 | 622,794 | -0.51(-0.66%) |
Nov 27, 2019 | 77.92 | 78.04 | 76.52 | 76.86 | 793,105 | -0.99(-1.27%) |
Nov 26, 2019 | 78.70 | 79.44 | 77.78 | 77.84 | 1,018,176 | -0.84(-1.07%) |
Nov 25, 2019 | 77.89 | 79.39 | 77.57 | 78.68 | 1,304,634 | +1.10(+1.42%) |
Nov 22, 2019 | 77.53 | 77.79 | 76.82 | 77.58 | 670,234 | +0.44(+0.57%) |
Nov 21, 2019 | 77.22 | 78.02 | 76.46 | 77.15 | 1,095,867 | +0.42(+0.54%) |
Nov 20, 2019 | 76.83 | 77.11 | 75.90 | 76.73 | 1,059,012 | -0.20(-0.27%) |
Nov 19, 2019 | 76.87 | 77.27 | 76.17 | 76.93 | 721,873 | +0.29(+0.38%) |
Nov 18, 2019 | 77.35 | 77.53 | 76.38 | 76.64 | 908,616 | -0.91(-1.18%) |
Nov 15, 2019 | 77.05 | 77.89 | 76.67 | 77.56 | 823,875 | +1.23(+1.62%) |
Nov 14, 2019 | 75.97 | 76.38 | 75.63 | 76.32 | 735,150 | +0.24(+0.32%) |
Nov 13, 2019 | 75.55 | 76.39 | 75.24 | 76.08 | 970,377 | -0.03(-0.04%) |
Nov 12, 2019 | 75.91 | 76.89 | 75.76 | 76.11 | 839,448 | -0.15(-0.19%) |
Nov 11, 2019 | 75.68 | 76.59 | 75.14 | 76.25 | 1,389,353 | -0.25(-0.33%) |
Nov 08, 2019 | 76.26 | 76.83 | 75.53 | 76.51 | 1,074,555 | +0.24(+0.32%) |
Nov 07, 2019 | 76.06 | 76.92 | 75.53 | 76.26 | 1,922,364 | +0.66(+0.87%) |
Nov 06, 2019 | 75.33 | 75.94 | 74.08 | 75.60 | 1,068,106 | +0.24(+0.32%) |
Nov 05, 2019 | 74.95 | 75.92 | 74.84 | 75.36 | 1,675,897 | +0.29(+0.39%) |
Nov 04, 2019 | 72.99 | 75.09 | 72.09 | 75.07 | 2,326,755 | +2.60(+3.59%) |
Nov 01, 2019 | 67.73 | 72.49 | 67.52 | 72.47 | 1,936,796 | +5.16(+7.67%) |
Oct 31, 2019 | 69.99 | 71.31 | 65.09 | 67.31 | 2,734,521 | +1.04(+1.57%) |
Oct 30, 2019 | 67.91 | 67.91 | 65.75 | 66.27 | 1,586,753 | -1.64(-2.41%) |
Oct 29, 2019 | 67.63 | 68.29 | 67.40 | 67.91 | 1,523,512 | -0.01(-0.01%) |
Oct 28, 2019 | 68.83 | 69.34 | 67.84 | 67.92 | 1,563,678 | -0.49(-0.71%) |
Oct 25, 2019 | 67.38 | 68.92 | 67.38 | 68.40 | 900,890 | +0.73(+1.08%) |
Oct 24, 2019 | 68.33 | 68.61 | 67.22 | 67.68 | 736,558 | -0.75(-1.09%) |
Oct 23, 2019 | 68.25 | 69.17 | 68.02 | 68.42 | 1,148,497 | -0.02(-0.03%) |
Oct 22, 2019 | 67.08 | 68.71 | 66.42 | 68.44 | 1,271,124 | +1.23(+1.83%) |
Oct 21, 2019 | 68.15 | 68.57 | 66.79 | 67.21 | 1,210,781 | -0.15(-0.22%) |
Oct 18, 2019 | 67.53 | 68.37 | 66.71 | 67.36 | 1,055,281 | -0.25(-0.37%) |
Oct 17, 2019 | 66.61 | 68.08 | 65.88 | 67.61 | 1,639,935 | +1.47(+2.22%) |
Oct 16, 2019 | 65.44 | 66.60 | 65.07 | 66.14 | 1,536,631 | +0.38(+0.58%) |
Oct 15, 2019 | 64.71 | 65.95 | 64.62 | 65.76 | 1,559,703 | +1.09(+1.68%) |
Oct 14, 2019 | 64.19 | 64.93 | 63.36 | 64.68 | 945,260 | +0.05(+0.08%) |
Oct 11, 2019 | 63.60 | 65.65 | 63.60 | 64.63 | 1,300,885 | +1.60(+2.54%) |
Oct 10, 2019 | 61.82 | 63.68 | 61.72 | 63.03 | 946,299 | +1.33(+2.15%) |
Oct 09, 2019 | 62.54 | 62.70 | 61.19 | 61.70 | 1,018,591 | -0.08(-0.13%) |
Oct 08, 2019 | 62.54 | 62.63 | 61.55 | 61.78 | 1,250,757 | -1.32(-2.09%) |
Oct 07, 2019 | 63.33 | 63.85 | 62.58 | 63.10 | 864,472 | -0.45(-0.70%) |
Oct 04, 2019 | 63.93 | 64.22 | 62.58 | 63.54 | 1,037,554 | -0.57(-0.89%) |
Oct 03, 2019 | 63.98 | 64.12 | 61.60 | 64.11 | 1,586,270 | +0.00(+0.00%) |
Oct 02, 2019 | 65.60 | 65.98 | 63.92 | 64.11 | 1,937,454 | -2.23(-3.36%) |
Oct 01, 2019 | 70.07 | 70.23 | 65.93 | 66.35 | 1,957,114 | -3.38(-4.84%) |
Sep 30, 2019 | 69.86 | 70.54 | 69.37 | 69.72 | 841,155 | -0.14(-0.19%) |
Sep 27, 2019 | 70.09 | 70.73 | 69.69 | 69.86 | 835,444 | +0.07(+0.10%) |
Sep 26, 2019 | 70.86 | 71.30 | 69.41 | 69.79 | 841,773 | -1.04(-1.47%) |
Sep 25, 2019 | 69.70 | 71.15 | 69.30 | 70.83 | 1,806,085 | +0.85(+1.22%) |
Sep 24, 2019 | 71.72 | 71.85 | 69.48 | 69.98 | 866,946 | -1.68(-2.34%) |
Sep 23, 2019 | 71.17 | 72.39 | 71.00 | 71.65 | 1,367,557 | -0.17(-0.24%) |
Sep 20, 2019 | 71.57 | 72.24 | 71.03 | 71.83 | 2,157,046 | +0.26(+0.37%) |
Sep 19, 2019 | 72.62 | 73.02 | 71.42 | 71.57 | 838,696 | -0.86(-1.19%) |
Sep 18, 2019 | 72.96 | 73.34 | 71.68 | 72.43 | 1,001,027 | -1.05(-1.43%) |
Sep 17, 2019 | 73.44 | 73.86 | 72.28 | 73.48 | 917,011 | -0.45(-0.60%) |
Sep 16, 2019 | 73.50 | 74.21 | 73.03 | 73.92 | 1,724,049 | +0.98(+1.34%) |
Sep 13, 2019 | 72.77 | 73.96 | 72.62 | 72.94 | 1,294,083 | +0.37(+0.51%) |
Sep 12, 2019 | 72.10 | 72.62 | 70.37 | 72.58 | 1,124,131 | +0.33(+0.46%) |
Sep 11, 2019 | 70.71 | 72.27 | 69.41 | 72.25 | 1,881,578 | +2.14(+3.06%) |
Sep 10, 2019 | 68.23 | 70.10 | 67.84 | 70.10 | 1,859,718 | +1.81(+2.66%) |
Sep 09, 2019 | 66.77 | 69.39 | 66.74 | 68.29 | 2,061,449 | +2.05(+3.09%) |
Sep 06, 2019 | 66.16 | 66.82 | 65.42 | 66.24 | 903,570 | +0.27(+0.41%) |
Sep 05, 2019 | 65.23 | 66.66 | 64.88 | 65.97 | 1,758,806 | +1.64(+2.55%) |
Sep 04, 2019 | 64.68 | 64.98 | 64.05 | 64.33 | 931,299 | +0.48(+0.74%) |
Sep 03, 2019 | 66.13 | 66.13 | 63.71 | 63.85 | 1,789,089 | -3.30(-4.91%) |
Aug 30, 2019 | 66.28 | 67.47 | 66.13 | 67.15 | 1,051,262 | +1.61(+2.46%) |
Aug 29, 2019 | 64.80 | 65.74 | 64.61 | 65.54 | 1,439,116 | +1.28(+1.99%) |
Aug 28, 2019 | 63.69 | 64.67 | 63.16 | 64.26 | 861,610 | +0.28(+0.44%) |
Aug 27, 2019 | 64.48 | 64.78 | 63.52 | 63.98 | 1,214,302 | -0.08(-0.12%) |
Aug 26, 2019 | 64.69 | 64.90 | 63.37 | 64.06 | 1,202,451 | -0.03(-0.05%) |
Aug 23, 2019 | 65.64 | 65.64 | 63.24 | 64.09 | 2,633,000 | -2.14(-3.24%) |
Aug 22, 2019 | 67.02 | 67.18 | 66.07 | 66.23 | 1,005,794 | -0.53(-0.80%) |
Aug 21, 2019 | 66.95 | 67.50 | 66.57 | 66.76 | 1,840,773 | +0.79(+1.19%) |
Aug 20, 2019 | 66.19 | 66.96 | 65.59 | 65.98 | 2,525,539 | -0.10(-0.15%) |
Aug 19, 2019 | 65.31 | 66.38 | 65.13 | 66.07 | 2,635,557 | +1.44(+2.22%) |
Aug 16, 2019 | 60.95 | 64.68 | 60.95 | 64.64 | 4,124,349 | +4.18(+6.92%) |
Aug 15, 2019 | 62.38 | 62.80 | 59.19 | 60.46 | 4,430,257 | -1.88(-3.02%) |
Aug 14, 2019 | 64.04 | 64.84 | 62.10 | 62.34 | 3,325,591 | -2.75(-4.22%) |
Aug 13, 2019 | 65.87 | 67.26 | 64.28 | 65.09 | 4,225,033 | -1.08(-1.63%) |
Aug 12, 2019 | 66.73 | 67.16 | 65.98 | 66.16 | 2,884,353 | -0.56(-0.84%) |
Aug 09, 2019 | 69.37 | 70.02 | 65.98 | 66.72 | 7,868,699 | -2.97(-4.26%) |
Aug 08, 2019 | 71.07 | 71.79 | 68.88 | 69.69 | 17,522,970 | -3.26(-4.47%) |
Aug 07, 2019 | 69.89 | 73.28 | 68.97 | 72.95 | 2,139,885 | +2.09(+2.95%) |
Aug 06, 2019 | 70.57 | 70.95 | 68.76 | 70.86 | 1,582,355 | +0.63(+0.90%) |
Aug 05, 2019 | 71.32 | 71.85 | 69.46 | 70.23 | 2,324,301 | -2.75(-3.77%) |
Aug 02, 2019 | 73.13 | 74.74 | 72.13 | 72.98 | 1,608,624 | -0.60(-0.82%) |
Aug 01, 2019 | 75.34 | 75.99 | 72.86 | 73.58 | 1,549,961 | -1.67(-2.21%) |
Jul 31, 2019 | 75.31 | 76.25 | 74.47 | 75.25 | 2,522,820 | -0.14(-0.18%) |
Jul 30, 2019 | 69.12 | 75.42 | 68.40 | 75.39 | 4,077,049 | +6.51(+9.45%) |
Jul 29, 2019 | 69.44 | 69.86 | 68.32 | 68.88 | 2,686,143 | -0.72(-1.03%) |
Jul 26, 2019 | 69.44 | 69.85 | 68.75 | 69.59 | 1,273,334 | +0.12(+0.17%) |
Jul 25, 2019 | 70.81 | 70.91 | 69.33 | 69.48 | 712,534 | -1.24(-1.75%) |
Jul 24, 2019 | 69.10 | 70.75 | 69.10 | 70.72 | 987,229 | +0.99(+1.42%) |
Jul 23, 2019 | 68.60 | 70.22 | 68.43 | 69.73 | 1,020,649 | +1.48(+2.17%) |
Jul 22, 2019 | 67.95 | 68.57 | 67.44 | 68.25 | 1,186,919 | +0.38(+0.56%) |
Jul 19, 2019 | 67.67 | 68.41 | 67.22 | 67.87 | 1,550,505 | +0.50(+0.75%) |
Jul 18, 2019 | 68.54 | 69.13 | 67.23 | 67.36 | 1,118,421 | -1.11(-1.63%) |
Jul 17, 2019 | 69.88 | 70.36 | 68.46 | 68.48 | 1,051,909 | -1.75(-2.50%) |
Jul 16, 2019 | 68.95 | 70.44 | 68.54 | 70.23 | 1,081,946 | +1.24(+1.80%) |
Jul 15, 2019 | 69.61 | 70.10 | 68.52 | 68.99 | 966,633 | -0.79(-1.14%) |
Jul 12, 2019 | 67.70 | 69.79 | 67.57 | 69.79 | 1,024,345 | +2.17(+3.21%) |
Jul 11, 2019 | 67.96 | 68.42 | 66.96 | 67.62 | 1,191,291 | -0.14(-0.20%) |
Jul 10, 2019 | 70.10 | 70.56 | 67.67 | 67.75 | 1,059,472 | -2.26(-3.22%) |
Jul 09, 2019 | 70.92 | 70.93 | 69.27 | 70.01 | 1,755,443 | -1.54(-2.15%) |
Jul 08, 2019 | 71.09 | 72.06 | 71.02 | 71.55 | 1,286,517 | +0.12(+0.16%) |
Jul 05, 2019 | 70.67 | 71.52 | 70.28 | 71.43 | 744,180 | +0.20(+0.29%) |
Jul 03, 2019 | 71.26 | 71.30 | 70.81 | 71.23 | 642,809 | +0.07(+0.10%) |
Jul 02, 2019 | 70.72 | 71.28 | 69.96 | 71.16 | 1,641,005 | +0.10(+0.14%) |
Jul 01, 2019 | 70.23 | 71.17 | 70.23 | 71.06 | 1,896,082 | +1.55(+2.23%) |
Jun 28, 2019 | 67.06 | 69.55 | 67.06 | 69.52 | 2,715,140 | +2.61(+3.89%) |
Jun 27, 2019 | 66.92 | 67.58 | 66.62 | 66.91 | 862,990 | +0.44(+0.66%) |
Jun 26, 2019 | 66.53 | 66.60 | 65.88 | 66.47 | 901,340 | +0.14(+0.20%) |
Jun 25, 2019 | 66.12 | 67.02 | 65.65 | 66.34 | 1,371,754 | +0.35(+0.53%) |
Jun 24, 2019 | 69.23 | 69.32 | 65.67 | 65.99 | 2,802,400 | -4.49(-6.38%) |
Jun 21, 2019 | 70.03 | 70.51 | 69.54 | 70.48 | 2,504,139 | +0.46(+0.65%) |
Jun 20, 2019 | 69.64 | 70.10 | 68.77 | 70.03 | 1,280,745 | +1.38(+2.00%) |
Jun 19, 2019 | 67.66 | 68.96 | 67.49 | 68.65 | 1,436,663 | +0.99(+1.46%) |
Jun 18, 2019 | 66.56 | 68.01 | 66.53 | 67.66 | 1,620,325 | +1.74(+2.65%) |
Jun 17, 2019 | 65.70 | 66.41 | 65.04 | 65.92 | 1,529,392 | +0.05(+0.07%) |
Jun 14, 2019 | 66.70 | 66.89 | 65.76 | 65.87 | 1,824,683 | -1.00(-1.49%) |
Jun 13, 2019 | 66.32 | 66.91 | 65.73 | 66.87 | 1,274,074 | +0.80(+1.22%) |
Jun 12, 2019 | 66.09 | 66.38 | 65.68 | 66.07 | 1,017,093 | -0.24(-0.37%) |
Jun 11, 2019 | 66.41 | 67.29 | 66.09 | 66.31 | 1,641,139 | +0.42(+0.63%) |
Jun 10, 2019 | 65.82 | 66.60 | 65.50 | 65.89 | 1,141,920 | +0.63(+0.96%) |
Jun 07, 2019 | 65.47 | 65.87 | 64.85 | 65.26 | 1,344,872 | +0.16(+0.24%) |
Jun 06, 2019 | 65.32 | 65.97 | 64.68 | 65.11 | 1,812,677 | -0.15(-0.22%) |
Jun 05, 2019 | 64.20 | 65.29 | 63.45 | 65.25 | 2,137,826 | +1.36(+2.12%) |
Jun 04, 2019 | 61.98 | 63.95 | 61.98 | 63.90 | 1,692,601 | +2.56(+4.17%) |
Jun 03, 2019 | 60.40 | 61.58 | 60.01 | 61.34 | 2,192,190 | +0.91(+1.51%) |
May 31, 2019 | 61.03 | 61.13 | 60.27 | 60.43 | 1,967,759 | -1.29(-2.09%) |
May 30, 2019 | 62.13 | 62.80 | 61.45 | 61.72 | 1,087,791 | -0.61(-0.98%) |
May 29, 2019 | 63.60 | 63.60 | 61.32 | 62.33 | 2,199,436 | -1.59(-2.49%) |
May 28, 2019 | 63.65 | 64.31 | 63.45 | 63.92 | 2,454,394 | +0.50(+0.79%) |
May 24, 2019 | 61.90 | 63.52 | 61.78 | 63.41 | 2,896,617 | +2.03(+3.31%) |
May 23, 2019 | 62.69 | 62.69 | 60.71 | 61.38 | 2,304,034 | -1.92(-3.03%) |
May 22, 2019 | 62.17 | 63.37 | 62.01 | 63.30 | 2,171,358 | +0.66(+1.05%) |
May 21, 2019 | 62.83 | 63.45 | 62.01 | 62.64 | 1,926,565 | +0.27(+0.44%) |
May 20, 2019 | 63.44 | 63.67 | 62.09 | 62.37 | 1,978,428 | -1.47(-2.31%) |
May 17, 2019 | 65.31 | 65.67 | 63.69 | 63.84 | 2,876,178 | -2.35(-3.56%) |
May 16, 2019 | 66.49 | 67.04 | 66.08 | 66.19 | 1,772,966 | -0.06(-0.09%) |
May 15, 2019 | 66.75 | 66.81 | 65.30 | 66.25 | 2,653,738 | -1.11(-1.65%) |
May 14, 2019 | 68.44 | 68.44 | 67.11 | 67.36 | 2,752,829 | -0.92(-1.35%) |
May 13, 2019 | 69.00 | 69.70 | 67.59 | 68.28 | 3,758,089 | -2.47(-3.49%) |
May 10, 2019 | 69.20 | 70.75 | 68.57 | 70.75 | 2,424,239 | +1.45(+2.10%) |
May 09, 2019 | 69.29 | 69.46 | 67.66 | 69.30 | 3,361,433 | -0.58(-0.83%) |
May 08, 2019 | 69.98 | 70.48 | 69.57 | 69.88 | 2,173,932 | -0.64(-0.91%) |
May 07, 2019 | 71.09 | 71.32 | 69.86 | 70.52 | 4,806,532 | -1.29(-1.79%) |
May 06, 2019 | 71.14 | 72.15 | 69.93 | 71.81 | 4,259,399 | -0.84(-1.16%) |
May 03, 2019 | 72.93 | 73.38 | 72.23 | 72.65 | 5,155,271 | +0.14(+0.19%) |
May 02, 2019 | 71.59 | 73.35 | 71.39 | 72.51 | 12,551,981 | -0.13(-0.17%) |
May 01, 2019 | 71.13 | 73.37 | 71.03 | 72.64 | 3,086,094 | +1.01(+1.40%) |
Apr 30, 2019 | 71.37 | 72.29 | 71.21 | 71.63 | 1,756,197 | +0.24(+0.34%) |
Apr 29, 2019 | 70.77 | 72.03 | 69.88 | 71.39 | 2,148,472 | +0.57(+0.81%) |
Apr 26, 2019 | 69.29 | 70.87 | 69.24 | 70.82 | 2,866,383 | +1.71(+2.48%) |
Apr 25, 2019 | 74.71 | 74.71 | 67.93 | 69.11 | 5,353,472 | -4.95(-6.69%) |
Apr 24, 2019 | 73.68 | 74.77 | 72.96 | 74.06 | 1,206,834 | -0.15(-0.21%) |
Apr 23, 2019 | 74.10 | 74.39 | 73.69 | 74.22 | 1,007,916 | +0.23(+0.31%) |
Apr 22, 2019 | 74.95 | 75.09 | 73.86 | 73.98 | 961,182 | -1.38(-1.84%) |
Apr 18, 2019 | 74.92 | 75.77 | 74.51 | 75.37 | 1,485,771 | +0.84(+1.13%) |
Apr 17, 2019 | 74.63 | 75.27 | 74.17 | 74.53 | 1,616,429 | +0.09(+0.12%) |
Apr 16, 2019 | 73.29 | 74.46 | 73.04 | 74.44 | 1,077,424 | +1.28(+1.74%) |
Apr 15, 2019 | 74.10 | 74.30 | 72.68 | 73.16 | 913,050 | -1.09(-1.47%) |
Apr 12, 2019 | 73.16 | 74.49 | 73.00 | 74.25 | 1,183,839 | +1.77(+2.44%) |
Apr 11, 2019 | 71.91 | 72.51 | 71.39 | 72.48 | 937,248 | +0.57(+0.79%) |
Apr 10, 2019 | 71.57 | 72.08 | 71.06 | 71.91 | 869,092 | +0.40(+0.55%) |
Apr 09, 2019 | 72.38 | 72.44 | 71.42 | 71.52 | 1,005,084 | -1.42(-1.95%) |
Apr 08, 2019 | 73.50 | 73.60 | 72.58 | 72.94 | 1,177,495 | -0.79(-1.08%) |
Apr 05, 2019 | 73.89 | 74.27 | 73.54 | 73.73 | 1,085,918 | +0.15(+0.21%) |
Apr 04, 2019 | 72.60 | 73.59 | 72.34 | 73.58 | 1,171,692 | +1.06(+1.47%) |
Apr 03, 2019 | 72.59 | 73.01 | 71.74 | 72.51 | 1,222,134 | +0.21(+0.29%) |
Apr 02, 2019 | 72.15 | 72.94 | 71.74 | 72.30 | 1,063,190 | +0.09(+0.12%) |