Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.33 | 40.42 | 38.96 | 39.96 | 36,164 | +1.46(+3.79%) |
Apr 29, 2020 | 39.25 | 39.35 | 38.40 | 38.50 | 30,858 | -0.42(-1.08%) |
Apr 28, 2020 | 38.69 | 39.43 | 38.66 | 38.92 | 24,599 | +0.32(+0.83%) |
Apr 27, 2020 | 38.27 | 38.88 | 38.27 | 38.60 | 39,185 | +0.60(+1.58%) |
Apr 24, 2020 | 37.45 | 38.57 | 37.41 | 38.00 | 22,900 | +0.34(+0.91%) |
Apr 23, 2020 | 37.90 | 38.02 | 37.08 | 37.66 | 169,483 | -0.55(-1.45%) |
Apr 22, 2020 | 38.70 | 38.73 | 38.00 | 38.21 | 70,581 | -1.78(-4.45%) |
Apr 21, 2020 | 40.95 | 41.09 | 39.70 | 39.99 | 188,134 | +0.39(+0.98%) |
Apr 20, 2020 | 39.99 | 40.08 | 39.16 | 39.60 | 49,211 | -0.64(-1.59%) |
Apr 17, 2020 | 39.27 | 40.38 | 39.20 | 40.24 | 60,700 | +1.76(+4.57%) |
Apr 16, 2020 | 38.08 | 39.00 | 37.36 | 38.48 | 26,695 | +0.49(+1.29%) |
Apr 15, 2020 | 37.90 | 38.44 | 37.63 | 37.99 | 59,861 | +0.32(+0.85%) |
Apr 14, 2020 | 37.13 | 37.94 | 36.21 | 37.67 | 25,465 | +0.38(+1.02%) |
Apr 13, 2020 | 38.48 | 38.48 | 36.95 | 37.29 | 25,595 | -1.32(-3.42%) |
Apr 09, 2020 | 38.84 | 39.20 | 37.71 | 38.61 | 62,000 | -2.74(-6.63%) |
Apr 08, 2020 | 40.78 | 41.36 | 40.60 | 41.35 | 17,388 | +0.19(+0.46%) |
Apr 07, 2020 | 40.72 | 41.60 | 40.58 | 41.16 | 38,306 | +1.21(+3.03%) |
Apr 06, 2020 | 41.71 | 41.81 | 39.62 | 39.95 | 59,009 | -3.05(-7.09%) |
Apr 03, 2020 | 43.32 | 43.71 | 42.88 | 43.00 | 32,900 | -0.59(-1.35%) |
Apr 02, 2020 | 44.36 | 44.67 | 43.23 | 43.59 | 146,163 | -2.14(-4.67%) |
Apr 01, 2020 | 46.50 | 47.06 | 45.36 | 45.73 | 24,522 | -0.55(-1.19%) |
Mar 31, 2020 | 44.56 | 46.28 | 44.32 | 46.28 | 40,815 | +2.63(+6.03%) |
Mar 30, 2020 | 43.61 | 44.24 | 43.21 | 43.65 | 22,687 | +0.44(+1.02%) |
Mar 27, 2020 | 43.33 | 43.63 | 42.72 | 43.21 | 20,300 | +0.09(+0.21%) |
Mar 26, 2020 | 42.25 | 43.92 | 41.86 | 43.12 | 45,153 | -0.67(-1.53%) |
Mar 25, 2020 | 43.79 | 44.62 | 43.18 | 43.79 | 53,947 | +1.09(+2.55%) |
Mar 24, 2020 | 42.00 | 44.33 | 41.27 | 42.70 | 84,889 | -5.85(-12.05%) |
Mar 23, 2020 | 51.60 | 51.60 | 48.08 | 48.55 | 49,458 | -5.27(-9.79%) |
Mar 20, 2020 | 53.20 | 54.57 | 52.81 | 53.82 | 33,900 | -1.47(-2.66%) |
Mar 19, 2020 | 54.60 | 55.50 | 53.63 | 55.29 | 50,433 | +1.68(+3.13%) |
Mar 18, 2020 | 52.97 | 55.32 | 52.44 | 53.61 | 70,310 | +2.22(+4.32%) |
Mar 17, 2020 | 54.22 | 54.46 | 49.91 | 51.39 | 90,837 | -1.59(-3.00%) |
Mar 16, 2020 | 56.20 | 56.73 | 52.28 | 52.98 | 86,118 | +0.94(+1.81%) |
Mar 13, 2020 | 48.20 | 52.91 | 47.18 | 52.04 | 86,100 | +2.96(+6.03%) |
Mar 12, 2020 | 46.86 | 49.54 | 46.86 | 49.08 | 196,103 | +3.62(+7.96%) |
Mar 11, 2020 | 44.17 | 45.66 | 44.05 | 45.46 | 32,475 | +0.34(+0.75%) |
Mar 10, 2020 | 44.21 | 45.13 | 44.16 | 45.12 | 54,799 | +1.89(+4.37%) |
Mar 09, 2020 | 42.95 | 45.64 | 42.95 | 43.23 | 27,982 | -0.27(-0.62%) |
Mar 06, 2020 | 43.01 | 44.87 | 42.55 | 43.50 | 58,400 | +0.01(+0.02%) |
Mar 05, 2020 | 44.33 | 44.42 | 43.46 | 43.49 | 125,095 | -1.90(-4.18%) |
Mar 04, 2020 | 45.29 | 45.60 | 45.00 | 45.39 | 12,403 | -0.11(-0.25%) |
Mar 03, 2020 | 47.58 | 47.58 | 44.90 | 45.50 | 31,325 | -3.06(-6.30%) |
Mar 02, 2020 | 48.08 | 48.64 | 47.66 | 48.56 | 27,510 | -0.47(-0.96%) |
Feb 28, 2020 | 46.70 | 49.95 | 46.70 | 49.03 | 271,900 | +3.17(+6.91%) |
Feb 27, 2020 | 44.97 | 45.96 | 44.72 | 45.86 | 39,711 | -0.03(-0.07%) |
Feb 26, 2020 | 46.00 | 46.47 | 45.20 | 45.89 | 49,936 | -0.34(-0.74%) |
Feb 25, 2020 | 45.23 | 46.49 | 44.70 | 46.23 | 120,314 | +1.54(+3.45%) |
Feb 24, 2020 | 43.43 | 45.05 | 43.35 | 44.69 | 76,390 | -0.82(-1.79%) |
Feb 21, 2020 | 45.73 | 45.80 | 45.21 | 45.51 | 41,300 | -1.44(-3.06%) |
Feb 20, 2020 | 47.22 | 47.22 | 46.73 | 46.94 | 16,625 | -0.42(-0.89%) |
Feb 19, 2020 | 47.81 | 47.88 | 47.30 | 47.36 | 10,113 | -0.55(-1.14%) |
Feb 18, 2020 | 48.57 | 48.72 | 47.80 | 47.91 | 29,868 | -1.23(-2.50%) |
Feb 14, 2020 | 49.19 | 49.23 | 49.05 | 49.14 | 3,700 | -0.43(-0.87%) |
Feb 13, 2020 | 49.74 | 49.74 | 49.43 | 49.57 | 10,649 | -0.57(-1.13%) |
Feb 12, 2020 | 50.32 | 50.32 | 50.00 | 50.14 | 4,106 | +0.09(+0.18%) |
Feb 11, 2020 | 49.79 | 50.38 | 49.79 | 50.05 | 26,844 | +0.35(+0.71%) |
Feb 10, 2020 | 49.69 | 49.75 | 49.48 | 49.70 | 6,199 | -0.18(-0.36%) |
Feb 07, 2020 | 49.88 | 50.11 | 49.67 | 49.88 | 3,800 | -0.28(-0.56%) |
Feb 06, 2020 | 50.29 | 50.41 | 50.07 | 50.16 | 23,853 | -0.56(-1.10%) |
Feb 05, 2020 | 50.91 | 51.02 | 50.10 | 50.71 | 14,008 | -0.16(-0.31%) |
Feb 04, 2020 | 50.47 | 51.24 | 50.47 | 50.87 | 38,592 | +1.36(+2.75%) |
Feb 03, 2020 | 49.35 | 49.85 | 49.29 | 49.51 | 14,585 | +0.68(+1.39%) |
Jan 31, 2020 | 49.15 | 49.22 | 48.71 | 48.83 | 25,400 | -0.60(-1.21%) |
Jan 30, 2020 | 49.30 | 49.63 | 48.93 | 49.43 | 36,476 | -0.01(-0.02%) |
Jan 29, 2020 | 49.95 | 49.99 | 49.40 | 49.44 | 13,105 | -0.51(-1.01%) |
Jan 28, 2020 | 49.53 | 50.03 | 49.39 | 49.95 | 26,958 | +0.90(+1.83%) |
Jan 27, 2020 | 48.88 | 49.37 | 48.88 | 49.05 | 17,424 | -0.70(-1.40%) |
Jan 24, 2020 | 50.45 | 50.45 | 49.50 | 49.75 | 39,500 | -0.57(-1.14%) |
Jan 23, 2020 | 50.63 | 50.63 | 49.97 | 50.32 | 41,546 | -0.23(-0.46%) |
Jan 22, 2020 | 50.63 | 50.71 | 50.55 | 50.55 | 8,572 | -0.01(-0.02%) |
Jan 21, 2020 | 51.25 | 51.32 | 50.54 | 50.56 | 20,633 | -0.08(-0.15%) |
Jan 17, 2020 | 50.75 | 50.84 | 50.36 | 50.64 | 47,600 | -0.25(-0.49%) |
Jan 16, 2020 | 50.92 | 51.21 | 50.79 | 50.89 | 19,306 | +0.20(+0.40%) |
Jan 15, 2020 | 50.91 | 51.15 | 50.57 | 50.69 | 28,751 | -0.59(-1.15%) |
Jan 14, 2020 | 51.47 | 51.64 | 51.23 | 51.28 | 38,467 | +0.16(+0.31%) |
Jan 13, 2020 | 50.81 | 51.17 | 50.81 | 51.12 | 28,923 | +0.71(+1.42%) |
Jan 10, 2020 | 50.87 | 50.87 | 50.35 | 50.41 | 44,100 | -0.60(-1.18%) |
Jan 09, 2020 | 50.97 | 51.34 | 50.78 | 51.01 | 39,131 | +0.64(+1.27%) |
Jan 08, 2020 | 49.31 | 50.86 | 49.28 | 50.37 | 117,801 | +0.75(+1.52%) |
Jan 07, 2020 | 49.89 | 49.92 | 49.55 | 49.62 | 26,031 | -0.36(-0.73%) |
Jan 06, 2020 | 49.30 | 50.29 | 49.28 | 49.98 | 63,677 | -1.10(-2.15%) |
Jan 03, 2020 | 51.13 | 51.32 | 50.83 | 51.08 | 34,400 | -1.41(-2.69%) |
Jan 02, 2020 | 52.53 | 52.85 | 52.29 | 52.49 | 22,367 | -0.72(-1.35%) |
Dec 31, 2019 | 52.90 | 53.26 | 52.75 | 53.21 | 19,900 | -0.19(-0.36%) |
Dec 30, 2019 | 53.45 | 53.45 | 53.32 | 53.40 | 19,566 | -0.19(-0.35%) |
Dec 27, 2019 | 53.58 | 53.62 | 53.33 | 53.59 | 4,600 | +0.11(+0.20%) |
Dec 26, 2019 | 53.69 | 53.75 | 53.47 | 53.48 | 13,764 | -0.87(-1.60%) |
Dec 24, 2019 | 54.80 | 54.81 | 54.35 | 54.35 | 4,800 | -1.12(-2.01%) |
Dec 23, 2019 | 55.67 | 55.72 | 55.43 | 55.46 | 11,234 | -0.62(-1.10%) |
Dec 20, 2019 | 55.96 | 56.16 | 55.86 | 56.08 | 9,000 | +0.15(+0.28%) |
Dec 19, 2019 | 56.22 | 56.23 | 55.81 | 55.93 | 6,725 | -0.27(-0.48%) |
Dec 18, 2019 | 56.08 | 56.27 | 56.03 | 56.20 | 2,956 | +0.03(+0.05%) |
Dec 17, 2019 | 56.14 | 56.22 | 55.99 | 56.17 | 3,050 | +0.06(+0.11%) |
Dec 16, 2019 | 55.98 | 56.28 | 55.93 | 56.11 | 88,942 | -0.02(-0.04%) |
Dec 13, 2019 | 56.51 | 56.92 | 56.02 | 56.13 | 8,500 | -0.51(-0.90%) |
Dec 12, 2019 | 55.50 | 57.01 | 55.49 | 56.64 | 39,009 | +0.42(+0.75%) |
Dec 11, 2019 | 56.83 | 56.85 | 55.97 | 56.22 | 18,298 | -0.81(-1.43%) |
Dec 10, 2019 | 56.88 | 57.23 | 56.84 | 57.03 | 10,766 | -0.31(-0.54%) |
Dec 09, 2019 | 57.28 | 57.40 | 57.17 | 57.34 | 4,091 | -0.02(-0.04%) |
Dec 06, 2019 | 57.17 | 57.45 | 57.17 | 57.36 | 96,600 | +1.22(+2.18%) |
Dec 05, 2019 | 56.21 | 56.21 | 55.85 | 56.14 | 17,565 | -0.02(-0.04%) |
Dec 04, 2019 | 56.01 | 56.41 | 56.01 | 56.16 | 8,170 | +0.18(+0.33%) |
Dec 03, 2019 | 56.02 | 56.02 | 55.75 | 55.98 | 14,480 | -1.06(-1.86%) |
Dec 02, 2019 | 57.45 | 57.45 | 56.88 | 57.04 | 13,045 | +0.07(+0.12%) |
Nov 29, 2019 | 57.66 | 57.66 | 56.78 | 56.97 | 6,000 | -0.70(-1.22%) |
Nov 27, 2019 | 57.72 | 57.74 | 57.56 | 57.68 | 3,600 | +0.61(+1.07%) |
Nov 26, 2019 | 57.70 | 58.04 | 57.05 | 57.07 | 15,671 | -0.62(-1.07%) |
Nov 25, 2019 | 57.45 | 57.68 | 57.25 | 57.68 | 14,394 | +0.63(+1.10%) |
Nov 22, 2019 | 56.54 | 57.05 | 56.54 | 57.05 | 8,400 | +0.16(+0.29%) |
Nov 21, 2019 | 56.49 | 57.01 | 56.06 | 56.89 | 16,797 | +0.62(+1.10%) |
Nov 20, 2019 | 56.65 | 56.67 | 56.10 | 56.27 | 29,857 | -0.02(-0.04%) |
Nov 19, 2019 | 56.71 | 56.71 | 56.09 | 56.29 | 33,397 | -0.05(-0.09%) |
Nov 18, 2019 | 56.49 | 56.60 | 56.18 | 56.34 | 26,438 | -0.42(-0.74%) |
Nov 15, 2019 | 56.87 | 56.87 | 56.57 | 56.76 | 21,900 | +0.33(+0.59%) |
Nov 14, 2019 | 56.52 | 56.83 | 56.09 | 56.43 | 27,573 | -0.51(-0.90%) |
Nov 13, 2019 | 57.00 | 57.15 | 56.71 | 56.94 | 50,567 | -0.38(-0.67%) |
Nov 12, 2019 | 57.66 | 58.32 | 57.28 | 57.32 | 47,806 | -0.26(-0.45%) |
Nov 11, 2019 | 57.13 | 58.12 | 57.04 | 57.58 | 31,988 | +0.27(+0.47%) |
Nov 08, 2019 | 57.13 | 57.31 | 56.68 | 57.31 | 52,700 | +0.74(+1.31%) |
Nov 07, 2019 | 55.20 | 57.09 | 55.12 | 56.57 | 59,917 | +1.71(+3.13%) |
Nov 06, 2019 | 55.20 | 55.21 | 54.65 | 54.86 | 13,622 | -0.52(-0.95%) |
Nov 05, 2019 | 54.74 | 55.73 | 54.12 | 55.38 | 43,954 | +1.78(+3.32%) |
Nov 04, 2019 | 53.50 | 53.89 | 53.37 | 53.60 | 25,736 | +0.32(+0.60%) |
Nov 01, 2019 | 53.45 | 53.66 | 53.10 | 53.28 | 19,900 | -0.15(-0.28%) |
Oct 31, 2019 | 53.76 | 53.76 | 53.23 | 53.43 | 17,982 | -1.10(-2.02%) |
Oct 30, 2019 | 54.91 | 55.58 | 54.53 | 54.53 | 18,947 | -0.54(-0.98%) |
Oct 29, 2019 | 55.28 | 55.43 | 54.83 | 55.07 | 10,299 | +0.28(+0.51%) |
Oct 28, 2019 | 54.31 | 54.96 | 54.31 | 54.79 | 8,019 | +0.93(+1.72%) |
Oct 25, 2019 | 53.08 | 54.17 | 53.08 | 53.86 | 16,500 | -0.20(-0.37%) |
Oct 24, 2019 | 54.29 | 54.34 | 53.97 | 54.06 | 19,936 | -0.78(-1.42%) |
Oct 23, 2019 | 54.65 | 54.84 | 54.54 | 54.84 | 4,776 | -0.27(-0.50%) |
Oct 22, 2019 | 55.18 | 55.42 | 55.03 | 55.11 | 8,110 | -0.32(-0.57%) |
Oct 21, 2019 | 54.87 | 55.52 | 54.71 | 55.43 | 16,007 | +0.64(+1.17%) |
Oct 18, 2019 | 54.87 | 54.92 | 54.76 | 54.79 | 11,900 | +0.02(+0.04%) |
Oct 17, 2019 | 54.69 | 54.84 | 54.43 | 54.77 | 9,099 | -0.13(-0.23%) |
Oct 16, 2019 | 55.00 | 55.28 | 54.82 | 54.89 | 13,261 | -0.66(-1.18%) |
Oct 15, 2019 | 55.02 | 55.67 | 55.02 | 55.55 | 15,045 | +0.82(+1.51%) |
Oct 14, 2019 | 54.87 | 54.90 | 54.57 | 54.73 | 7,431 | -0.44(-0.81%) |
Oct 11, 2019 | 55.23 | 56.03 | 55.10 | 55.17 | 76,300 | +0.59(+1.08%) |
Oct 10, 2019 | 53.98 | 54.67 | 53.98 | 54.58 | 22,766 | +0.92(+1.72%) |
Oct 09, 2019 | 53.28 | 53.88 | 53.28 | 53.66 | 13,714 | +0.03(+0.05%) |
Oct 08, 2019 | 53.60 | 54.12 | 53.40 | 53.63 | 52,304 | -0.97(-1.78%) |
Oct 07, 2019 | 54.22 | 54.88 | 53.82 | 54.60 | 27,003 | +0.92(+1.71%) |
Oct 04, 2019 | 53.98 | 54.18 | 53.40 | 53.68 | 21,800 | +0.02(+0.04%) |
Oct 03, 2019 | 54.11 | 54.11 | 52.70 | 53.66 | 54,077 | -0.46(-0.85%) |
Oct 02, 2019 | 54.50 | 54.75 | 53.72 | 54.12 | 75,415 | -1.30(-2.34%) |
Oct 01, 2019 | 56.73 | 56.92 | 54.98 | 55.42 | 41,051 | -0.59(-1.06%) |
Sep 30, 2019 | 55.40 | 56.73 | 55.10 | 56.01 | 48,445 | +1.65(+3.03%) |
Sep 27, 2019 | 54.91 | 55.06 | 53.95 | 54.36 | 42,400 | +0.59(+1.10%) |
Sep 26, 2019 | 53.53 | 53.89 | 53.27 | 53.77 | 21,156 | +0.00(+0.00%) |
Sep 25, 2019 | 52.20 | 54.03 | 52.10 | 53.77 | 63,735 | +1.97(+3.80%) |
Sep 24, 2019 | 52.83 | 52.94 | 51.68 | 51.80 | 22,253 | -0.63(-1.20%) |
Sep 23, 2019 | 52.86 | 52.86 | 52.28 | 52.43 | 25,044 | -0.59(-1.10%) |
Sep 20, 2019 | 54.01 | 54.10 | 52.96 | 53.02 | 21,800 | -1.26(-2.33%) |
Sep 19, 2019 | 54.03 | 54.39 | 53.92 | 54.28 | 18,453 | -0.35(-0.64%) |
Sep 18, 2019 | 53.80 | 55.32 | 52.96 | 54.63 | 45,725 | +0.66(+1.21%) |
Sep 17, 2019 | 53.88 | 54.17 | 53.66 | 53.98 | 18,586 | -0.20(-0.36%) |
Sep 16, 2019 | 54.04 | 54.46 | 53.76 | 54.17 | 39,189 | -0.91(-1.65%) |
Sep 13, 2019 | 53.91 | 55.17 | 53.73 | 55.08 | 36,400 | +0.85(+1.57%) |
Sep 12, 2019 | 53.16 | 54.50 | 52.89 | 54.23 | 64,780 | -0.15(-0.27%) |
Sep 11, 2019 | 54.99 | 54.99 | 54.26 | 54.38 | 27,030 | -0.70(-1.28%) |
Sep 10, 2019 | 54.34 | 55.09 | 54.07 | 55.08 | 34,286 | +0.94(+1.74%) |
Sep 09, 2019 | 53.39 | 54.27 | 53.34 | 54.14 | 53,011 | +0.44(+0.81%) |
Sep 06, 2019 | 52.48 | 53.77 | 52.23 | 53.70 | 70,700 | +0.87(+1.65%) |
Sep 05, 2019 | 51.59 | 53.63 | 51.59 | 52.83 | 109,729 | +2.41(+4.79%) |
Sep 04, 2019 | 51.14 | 51.15 | 50.29 | 50.42 | 31,950 | -0.64(-1.25%) |
Sep 03, 2019 | 51.63 | 51.75 | 50.79 | 51.05 | 24,971 | -1.47(-2.80%) |
Aug 30, 2019 | 52.39 | 52.93 | 52.03 | 52.52 | 26,000 | +0.32(+0.61%) |
Aug 29, 2019 | 51.30 | 52.77 | 51.29 | 52.20 | 57,374 | +0.74(+1.45%) |
Aug 28, 2019 | 51.28 | 51.77 | 51.12 | 51.46 | 30,136 | +0.26(+0.51%) |
Aug 27, 2019 | 52.05 | 52.05 | 51.10 | 51.20 | 18,862 | -0.92(-1.77%) |
Aug 26, 2019 | 52.00 | 52.29 | 51.60 | 52.12 | 22,231 | -0.05(-0.10%) |
Aug 23, 2019 | 53.92 | 54.04 | 52.07 | 52.17 | 33,500 | -2.11(-3.89%) |
Aug 22, 2019 | 54.31 | 54.39 | 53.96 | 54.28 | 27,273 | +0.26(+0.48%) |
Aug 21, 2019 | 54.05 | 54.19 | 53.73 | 54.02 | 17,307 | +0.39(+0.73%) |
Aug 20, 2019 | 54.00 | 54.06 | 53.62 | 53.63 | 19,892 | -0.84(-1.55%) |
Aug 19, 2019 | 54.32 | 54.61 | 53.96 | 54.47 | 24,665 | +1.27(+2.39%) |
Aug 16, 2019 | 53.21 | 53.85 | 52.95 | 53.20 | 31,800 | +0.66(+1.26%) |
Aug 15, 2019 | 53.05 | 53.14 | 52.33 | 52.54 | 34,511 | -0.66(-1.24%) |
Aug 14, 2019 | 53.08 | 53.76 | 52.48 | 53.20 | 53,082 | -0.74(-1.37%) |
Aug 13, 2019 | 52.90 | 56.74 | 52.89 | 53.94 | 114,264 | +0.65(+1.21%) |
Aug 12, 2019 | 54.01 | 54.01 | 52.75 | 53.29 | 50,410 | -0.95(-1.75%) |
Aug 09, 2019 | 54.42 | 54.50 | 53.70 | 54.24 | 22,500 | +0.38(+0.71%) |
Aug 08, 2019 | 54.52 | 54.67 | 53.45 | 53.86 | 74,920 | -0.59(-1.08%) |
Aug 07, 2019 | 54.32 | 54.49 | 53.36 | 54.45 | 84,833 | -1.73(-3.08%) |
Aug 06, 2019 | 56.65 | 56.83 | 56.13 | 56.18 | 16,711 | -0.92(-1.61%) |
Aug 05, 2019 | 57.01 | 57.60 | 56.37 | 57.10 | 34,777 | -1.57(-2.68%) |
Aug 02, 2019 | 59.19 | 59.20 | 58.14 | 58.67 | 74,800 | +0.45(+0.77%) |
Aug 01, 2019 | 61.92 | 61.92 | 58.22 | 58.22 | 82,115 | -2.87(-4.70%) |
Jul 31, 2019 | 59.53 | 61.25 | 59.31 | 61.09 | 203,308 | +1.56(+2.62%) |
Jul 30, 2019 | 59.71 | 60.02 | 59.41 | 59.53 | 47,415 | -0.41(-0.68%) |
Jul 29, 2019 | 60.27 | 60.75 | 59.76 | 59.94 | 43,307 | -0.75(-1.24%) |
Jul 26, 2019 | 60.18 | 60.69 | 60.18 | 60.69 | 18,000 | -0.23(-0.37%) |
Jul 25, 2019 | 60.15 | 61.14 | 60.15 | 60.92 | 66,267 | +0.89(+1.48%) |
Jul 24, 2019 | 59.85 | 60.32 | 59.63 | 60.03 | 35,491 | -0.67(-1.11%) |
Jul 23, 2019 | 59.99 | 60.71 | 59.56 | 60.71 | 75,680 | +0.72(+1.19%) |
Jul 22, 2019 | 59.84 | 60.05 | 59.63 | 59.99 | 27,142 | +0.09(+0.15%) |
Jul 19, 2019 | 59.04 | 60.21 | 58.55 | 59.90 | 85,100 | +1.76(+3.03%) |
Jul 18, 2019 | 60.46 | 60.63 | 57.99 | 58.14 | 109,871 | -1.68(-2.81%) |
Jul 17, 2019 | 61.21 | 61.32 | 59.80 | 59.82 | 45,917 | -1.94(-3.14%) |
Jul 16, 2019 | 61.13 | 61.99 | 60.93 | 61.76 | 27,999 | +1.03(+1.70%) |
Jul 15, 2019 | 60.86 | 61.35 | 60.73 | 60.73 | 10,145 | +0.03(+0.05%) |
Jul 12, 2019 | 61.30 | 61.52 | 60.59 | 60.70 | 21,200 | -0.71(-1.16%) |
Jul 11, 2019 | 60.70 | 61.62 | 60.60 | 61.41 | 30,777 | +1.01(+1.68%) |
Jul 10, 2019 | 61.24 | 61.73 | 60.40 | 60.40 | 36,679 | -1.92(-3.08%) |
Jul 09, 2019 | 62.60 | 62.88 | 62.12 | 62.32 | 39,277 | -0.41(-0.65%) |
Jul 08, 2019 | 61.90 | 62.73 | 61.90 | 62.73 | 18,458 | +0.80(+1.29%) |
Jul 05, 2019 | 62.59 | 63.16 | 61.85 | 61.93 | 65,900 | +1.39(+2.29%) |
Jul 03, 2019 | 60.60 | 60.93 | 60.17 | 60.54 | 29,100 | -0.27(-0.44%) |
Jul 02, 2019 | 62.78 | 62.85 | 60.65 | 60.81 | 81,466 | -2.61(-4.12%) |
Jul 01, 2019 | 62.58 | 63.50 | 62.41 | 63.42 | 68,231 | +2.32(+3.80%) |
Jun 28, 2019 | 61.15 | 61.56 | 60.99 | 61.10 | 25,200 | -0.23(-0.37%) |
Jun 27, 2019 | 61.79 | 61.89 | 61.30 | 61.33 | 65,225 | +0.10(+0.16%) |
Jun 26, 2019 | 61.22 | 61.65 | 60.76 | 61.23 | 45,845 | +1.14(+1.90%) |
Jun 25, 2019 | 59.51 | 60.98 | 58.91 | 60.09 | 102,337 | -0.24(-0.40%) |
Jun 24, 2019 | 61.38 | 61.59 | 60.29 | 60.33 | 57,747 | -1.78(-2.87%) |
Jun 21, 2019 | 62.33 | 62.98 | 61.99 | 62.11 | 63,100 | -0.83(-1.32%) |
Jun 20, 2019 | 63.78 | 63.92 | 62.67 | 62.94 | 45,499 | -3.62(-5.43%) |
Jun 19, 2019 | 67.61 | 67.69 | 66.22 | 66.56 | 40,970 | -0.79(-1.18%) |
Jun 18, 2019 | 66.75 | 67.98 | 66.60 | 67.35 | 62,933 | -0.64(-0.94%) |
Jun 17, 2019 | 67.68 | 68.19 | 67.68 | 67.99 | 15,568 | +0.13(+0.20%) |
Jun 14, 2019 | 67.17 | 68.03 | 66.73 | 67.86 | 47,200 | -0.01(-0.01%) |
Jun 13, 2019 | 68.44 | 68.46 | 67.65 | 67.86 | 16,368 | -0.82(-1.19%) |
Jun 12, 2019 | 68.93 | 68.93 | 68.27 | 68.68 | 14,199 | -0.63(-0.91%) |
Jun 11, 2019 | 69.61 | 69.61 | 69.20 | 69.31 | 13,541 | +0.17(+0.24%) |
Jun 10, 2019 | 69.07 | 69.45 | 69.05 | 69.15 | 18,411 | +1.30(+1.92%) |
Jun 07, 2019 | 67.58 | 68.02 | 67.11 | 67.84 | 31,200 | -0.75(-1.09%) |
Jun 06, 2019 | 68.54 | 68.66 | 67.98 | 68.59 | 19,712 | -0.43(-0.62%) |
Jun 05, 2019 | 68.16 | 69.22 | 68.01 | 69.02 | 41,339 | -0.23(-0.33%) |
Jun 04, 2019 | 69.65 | 69.89 | 69.07 | 69.25 | 19,371 | -0.10(-0.14%) |
Jun 03, 2019 | 70.53 | 70.71 | 69.14 | 69.35 | 135,271 | -2.11(-2.95%) |
May 31, 2019 | 72.50 | 72.50 | 71.41 | 71.46 | 20,000 | -2.01(-2.74%) |
May 30, 2019 | 74.42 | 74.48 | 73.42 | 73.47 | 18,909 | -0.95(-1.28%) |
May 29, 2019 | 74.12 | 74.53 | 74.12 | 74.42 | 9,797 | -0.13(-0.17%) |
May 28, 2019 | 74.51 | 74.80 | 74.51 | 74.55 | 5,719 | +0.68(+0.92%) |
May 24, 2019 | 74.03 | 74.31 | 73.86 | 73.87 | 13,900 | -0.13(-0.18%) |
May 23, 2019 | 74.44 | 74.46 | 73.58 | 74.00 | 41,427 | -1.18(-1.57%) |
May 22, 2019 | 75.14 | 75.20 | 74.91 | 75.18 | 8,918 | +0.16(+0.21%) |
May 21, 2019 | 75.56 | 75.60 | 75.02 | 75.02 | 113,967 | +0.39(+0.52%) |
May 20, 2019 | 74.84 | 74.90 | 74.55 | 74.63 | 10,485 | +0.05(+0.07%) |
May 17, 2019 | 74.11 | 74.97 | 74.11 | 74.58 | 22,200 | +1.02(+1.39%) |
May 16, 2019 | 72.88 | 73.83 | 72.88 | 73.56 | 17,647 | +1.10(+1.52%) |
May 15, 2019 | 72.11 | 72.60 | 72.04 | 72.46 | 19,202 | +0.07(+0.10%) |
May 14, 2019 | 72.24 | 72.73 | 72.22 | 72.39 | 22,955 | +0.28(+0.39%) |
May 13, 2019 | 72.16 | 72.53 | 71.90 | 72.11 | 70,369 | -1.54(-2.08%) |
May 10, 2019 | 73.65 | 73.74 | 73.27 | 73.65 | 18,400 | -0.22(-0.30%) |
May 09, 2019 | 74.18 | 74.29 | 73.41 | 73.87 | 16,314 | -0.29(-0.39%) |
May 08, 2019 | 73.43 | 74.27 | 73.43 | 74.16 | 18,688 | +0.40(+0.54%) |
May 07, 2019 | 74.00 | 74.13 | 73.56 | 73.76 | 96,783 | -0.47(-0.63%) |
May 06, 2019 | 74.53 | 74.56 | 74.01 | 74.23 | 4,824 | -0.23(-0.30%) |
May 03, 2019 | 74.59 | 74.63 | 73.98 | 74.46 | 95,400 | -0.89(-1.18%) |
May 02, 2019 | 75.74 | 75.86 | 75.20 | 75.35 | 110,422 | +0.57(+0.76%) |