Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 51.52 | 51.76 | 50.19 | 50.33 | 806,155 | -2.61(-4.92%) |
Apr 29, 2020 | 51.72 | 53.46 | 51.15 | 52.94 | 817,066 | +2.86(+5.72%) |
Apr 28, 2020 | 50.97 | 51.97 | 49.57 | 50.07 | 788,747 | +0.32(+0.63%) |
Apr 27, 2020 | 47.88 | 50.17 | 47.50 | 49.76 | 540,289 | +2.53(+5.36%) |
Apr 24, 2020 | 47.31 | 47.43 | 46.21 | 47.23 | 390,512 | +0.42(+0.90%) |
Apr 23, 2020 | 46.16 | 47.62 | 45.56 | 46.81 | 681,212 | +1.46(+3.22%) |
Apr 22, 2020 | 46.31 | 46.31 | 44.75 | 45.35 | 444,995 | +0.64(+1.43%) |
Apr 21, 2020 | 44.85 | 45.55 | 43.96 | 44.71 | 553,124 | -1.70(-3.66%) |
Apr 20, 2020 | 45.33 | 46.89 | 45.04 | 46.41 | 744,878 | -0.27(-0.57%) |
Apr 17, 2020 | 46.47 | 47.48 | 46.22 | 46.67 | 842,198 | +2.06(+4.62%) |
Apr 16, 2020 | 44.33 | 44.69 | 42.89 | 44.61 | 663,903 | +0.11(+0.26%) |
Apr 15, 2020 | 44.77 | 44.79 | 43.33 | 44.50 | 619,439 | -2.29(-4.90%) |
Apr 14, 2020 | 46.89 | 48.09 | 46.12 | 46.79 | 726,208 | +0.01(+0.02%) |
Apr 13, 2020 | 48.93 | 48.98 | 46.23 | 46.78 | 490,858 | -2.12(-4.33%) |
Apr 09, 2020 | 49.53 | 50.47 | 47.94 | 48.90 | 1,185,573 | +0.57(+1.19%) |
Apr 08, 2020 | 46.36 | 49.15 | 45.87 | 48.32 | 581,755 | +2.64(+5.79%) |
Apr 07, 2020 | 47.56 | 48.71 | 45.58 | 45.68 | 594,705 | +0.52(+1.16%) |
Apr 06, 2020 | 44.94 | 46.02 | 44.05 | 45.15 | 890,215 | +2.64(+6.22%) |
Apr 03, 2020 | 42.45 | 43.31 | 41.47 | 42.51 | 680,044 | -0.11(-0.27%) |
Apr 02, 2020 | 41.76 | 43.92 | 41.57 | 42.62 | 646,461 | +0.65(+1.55%) |
Apr 01, 2020 | 40.90 | 42.29 | 39.95 | 41.98 | 1,054,403 | -1.33(-3.06%) |
Mar 31, 2020 | 43.31 | 44.30 | 42.63 | 43.30 | 928,308 | -0.37(-0.85%) |
Mar 30, 2020 | 40.93 | 44.03 | 40.52 | 43.67 | 1,192,797 | +2.75(+6.72%) |
Mar 27, 2020 | 41.83 | 42.36 | 40.48 | 40.93 | 733,048 | -3.36(-7.59%) |
Mar 26, 2020 | 44.57 | 46.02 | 43.36 | 44.29 | 915,433 | +0.34(+0.78%) |
Mar 25, 2020 | 42.51 | 45.42 | 39.98 | 43.94 | 1,015,500 | +1.64(+3.88%) |
Mar 24, 2020 | 38.90 | 42.44 | 38.15 | 42.30 | 987,544 | +6.03(+16.64%) |
Mar 23, 2020 | 36.48 | 37.21 | 33.80 | 36.27 | 1,174,127 | -0.59(-1.61%) |
Mar 20, 2020 | 38.58 | 40.58 | 36.45 | 36.86 | 2,106,963 | -1.51(-3.93%) |
Mar 19, 2020 | 36.18 | 39.06 | 34.37 | 38.37 | 1,404,356 | +1.64(+4.47%) |
Mar 18, 2020 | 38.88 | 40.54 | 35.46 | 36.73 | 1,952,354 | -5.66(-13.36%) |
Mar 17, 2020 | 41.43 | 43.79 | 39.70 | 42.39 | 2,998,383 | +1.59(+3.91%) |
Mar 16, 2020 | 40.78 | 44.20 | 40.63 | 40.79 | 2,538,570 | -4.12(-9.18%) |
Mar 13, 2020 | 43.67 | 45.46 | 41.57 | 44.92 | 2,063,596 | +4.07(+9.95%) |
Mar 12, 2020 | 42.24 | 44.07 | 39.41 | 40.85 | 1,591,422 | -4.74(-10.39%) |
Mar 11, 2020 | 47.92 | 48.05 | 44.94 | 45.59 | 986,295 | -4.31(-8.63%) |
Mar 10, 2020 | 47.60 | 50.04 | 46.29 | 49.89 | 1,445,268 | +4.30(+9.43%) |
Mar 09, 2020 | 45.64 | 49.00 | 44.56 | 45.60 | 1,847,640 | -8.42(-15.58%) |
Mar 06, 2020 | 51.98 | 54.33 | 51.73 | 54.01 | 1,113,064 | -0.10(-0.18%) |
Mar 05, 2020 | 56.12 | 56.50 | 53.71 | 54.11 | 716,416 | -4.06(-6.98%) |
Mar 04, 2020 | 57.82 | 58.24 | 56.14 | 58.17 | 794,515 | +2.49(+4.47%) |
Mar 03, 2020 | 58.28 | 59.11 | 55.44 | 55.67 | 1,214,590 | -2.52(-4.33%) |
Mar 02, 2020 | 57.78 | 58.46 | 56.09 | 58.19 | 1,368,526 | +1.00(+1.75%) |
Feb 28, 2020 | 56.02 | 57.23 | 54.27 | 57.20 | 1,222,646 | -0.56(-0.97%) |
Feb 27, 2020 | 57.25 | 59.28 | 56.00 | 57.76 | 1,258,259 | -1.04(-1.76%) |
Feb 26, 2020 | 60.31 | 60.85 | 58.30 | 58.79 | 1,072,609 | -0.94(-1.58%) |
Feb 25, 2020 | 63.37 | 63.44 | 59.68 | 59.73 | 1,049,650 | -3.46(-5.48%) |
Feb 24, 2020 | 64.59 | 64.93 | 63.20 | 63.20 | 1,356,065 | -4.50(-6.64%) |
Feb 21, 2020 | 69.41 | 69.41 | 67.20 | 67.69 | 1,031,772 | +2.21(+3.37%) |
Feb 20, 2020 | 64.86 | 65.75 | 64.68 | 65.49 | 733,169 | +0.48(+0.75%) |
Feb 19, 2020 | 65.84 | 66.03 | 64.98 | 65.00 | 1,080,545 | -0.74(-1.13%) |
Feb 18, 2020 | 65.56 | 66.35 | 65.45 | 65.74 | 1,734,464 | -0.25(-0.37%) |
Feb 14, 2020 | 66.07 | 66.30 | 64.58 | 65.99 | 1,493,445 | +0.12(+0.19%) |
Feb 13, 2020 | 66.03 | 66.55 | 65.48 | 65.87 | 641,303 | -0.74(-1.11%) |
Feb 12, 2020 | 66.57 | 66.83 | 66.25 | 66.61 | 461,067 | +0.64(+0.97%) |
Feb 11, 2020 | 66.11 | 67.10 | 65.94 | 65.97 | 374,710 | +0.15(+0.23%) |
Feb 10, 2020 | 65.27 | 66.00 | 65.24 | 65.82 | 525,083 | +0.36(+0.55%) |
Feb 07, 2020 | 66.34 | 66.72 | 65.35 | 65.46 | 471,979 | -1.57(-2.34%) |
Feb 06, 2020 | 67.98 | 67.98 | 66.85 | 67.03 | 264,758 | -0.70(-1.04%) |
Feb 05, 2020 | 67.47 | 67.83 | 66.96 | 67.73 | 486,485 | +1.29(+1.95%) |
Feb 04, 2020 | 66.02 | 66.96 | 65.72 | 66.44 | 651,799 | +1.63(+2.51%) |
Feb 03, 2020 | 64.14 | 65.87 | 64.14 | 64.81 | 755,919 | +1.03(+1.61%) |
Jan 31, 2020 | 65.62 | 65.68 | 63.60 | 63.79 | 893,269 | -2.37(-3.58%) |
Jan 30, 2020 | 66.10 | 66.87 | 65.20 | 66.15 | 695,756 | -0.59(-0.88%) |
Jan 29, 2020 | 67.69 | 67.97 | 66.72 | 66.74 | 378,791 | -0.49(-0.74%) |
Jan 28, 2020 | 66.96 | 67.67 | 66.31 | 67.24 | 686,188 | +0.68(+1.03%) |
Jan 27, 2020 | 66.50 | 67.09 | 66.20 | 66.55 | 527,448 | -1.35(-1.99%) |
Jan 24, 2020 | 68.57 | 68.68 | 67.42 | 67.90 | 599,965 | -0.69(-1.01%) |
Jan 23, 2020 | 68.42 | 68.89 | 67.29 | 68.60 | 622,073 | -0.21(-0.30%) |
Jan 22, 2020 | 69.07 | 69.60 | 68.52 | 68.81 | 731,441 | +0.06(+0.08%) |
Jan 21, 2020 | 69.33 | 69.67 | 68.36 | 68.75 | 755,201 | -1.08(-1.55%) |
Jan 17, 2020 | 69.86 | 70.07 | 69.66 | 69.83 | 371,126 | +0.13(+0.19%) |
Jan 16, 2020 | 69.34 | 69.87 | 69.04 | 69.70 | 238,425 | +0.90(+1.31%) |
Jan 15, 2020 | 68.79 | 69.45 | 68.42 | 68.80 | 390,030 | -0.08(-0.11%) |
Jan 14, 2020 | 69.44 | 69.77 | 68.72 | 68.87 | 444,891 | -0.67(-0.96%) |
Jan 13, 2020 | 68.58 | 69.60 | 68.21 | 69.54 | 466,407 | +1.33(+1.95%) |
Jan 10, 2020 | 69.22 | 69.52 | 68.17 | 68.21 | 724,059 | -0.92(-1.33%) |
Jan 09, 2020 | 69.51 | 69.83 | 68.54 | 69.13 | 952,703 | +0.04(+0.05%) |
Jan 08, 2020 | 69.77 | 69.96 | 68.98 | 69.09 | 628,685 | -0.70(-1.01%) |
Jan 07, 2020 | 70.95 | 70.95 | 69.57 | 69.80 | 838,365 | -0.19(-0.27%) |
Jan 06, 2020 | 69.75 | 69.99 | 69.30 | 69.99 | 1,260,132 | -0.47(-0.66%) |
Jan 03, 2020 | 70.54 | 70.77 | 70.14 | 70.45 | 882,437 | -1.39(-1.93%) |
Jan 02, 2020 | 70.71 | 71.85 | 70.39 | 71.84 | 761,649 | +1.56(+2.22%) |
Dec 31, 2019 | 70.39 | 70.92 | 70.23 | 70.28 | 393,842 | -0.11(-0.16%) |
Dec 30, 2019 | 70.47 | 70.82 | 70.29 | 70.39 | 304,554 | +0.02(+0.03%) |
Dec 27, 2019 | 70.77 | 70.96 | 70.20 | 70.38 | 280,579 | -0.02(-0.03%) |
Dec 26, 2019 | 70.38 | 70.49 | 69.73 | 70.39 | 277,840 | +0.12(+0.18%) |
Dec 24, 2019 | 70.89 | 70.89 | 70.11 | 70.27 | 114,839 | -0.25(-0.35%) |
Dec 23, 2019 | 70.18 | 70.66 | 69.57 | 70.52 | 481,717 | +0.54(+0.77%) |
Dec 20, 2019 | 70.23 | 70.65 | 69.58 | 69.98 | 1,373,242 | +0.23(+0.33%) |
Dec 19, 2019 | 69.07 | 69.82 | 68.62 | 69.75 | 516,685 | +0.77(+1.12%) |
Dec 18, 2019 | 69.53 | 69.53 | 68.76 | 68.98 | 1,353,681 | -0.41(-0.59%) |
Dec 17, 2019 | 69.43 | 69.84 | 69.04 | 69.39 | 467,231 | -0.21(-0.30%) |
Dec 16, 2019 | 69.76 | 70.16 | 69.38 | 69.60 | 706,898 | +0.62(+0.90%) |
Dec 13, 2019 | 70.23 | 70.46 | 68.71 | 68.98 | 562,000 | -1.26(-1.79%) |
Dec 12, 2019 | 69.22 | 70.45 | 68.64 | 70.23 | 634,252 | +0.95(+1.37%) |
Dec 11, 2019 | 68.16 | 69.34 | 67.94 | 69.28 | 559,649 | +1.49(+2.20%) |
Dec 10, 2019 | 67.74 | 68.20 | 67.47 | 67.79 | 861,586 | +0.47(+0.69%) |
Dec 09, 2019 | 67.40 | 67.64 | 67.19 | 67.32 | 273,240 | -0.42(-0.62%) |
Dec 06, 2019 | 67.99 | 68.38 | 67.58 | 67.74 | 512,257 | +0.52(+0.77%) |
Dec 05, 2019 | 66.59 | 67.24 | 66.31 | 67.22 | 522,733 | +0.97(+1.46%) |
Dec 04, 2019 | 65.91 | 67.13 | 65.91 | 66.25 | 980,124 | +0.97(+1.48%) |
Dec 03, 2019 | 65.58 | 65.58 | 64.96 | 65.29 | 705,412 | -0.88(-1.33%) |
Dec 02, 2019 | 66.21 | 66.87 | 65.96 | 66.17 | 409,084 | -0.05(-0.07%) |
Nov 29, 2019 | 66.72 | 66.93 | 66.00 | 66.22 | 284,851 | -0.72(-1.08%) |
Nov 27, 2019 | 66.87 | 67.23 | 66.60 | 66.94 | 345,657 | +0.14(+0.21%) |
Nov 26, 2019 | 66.32 | 66.96 | 65.68 | 66.79 | 415,677 | +0.43(+0.64%) |
Nov 25, 2019 | 65.53 | 66.79 | 65.25 | 66.37 | 464,971 | +0.82(+1.24%) |
Nov 22, 2019 | 65.73 | 65.82 | 65.28 | 65.55 | 349,767 | +0.17(+0.26%) |
Nov 21, 2019 | 65.48 | 65.71 | 64.84 | 65.38 | 655,478 | +0.24(+0.36%) |
Nov 20, 2019 | 65.19 | 65.97 | 64.79 | 65.14 | 751,522 | -0.42(-0.64%) |
Nov 19, 2019 | 65.97 | 66.23 | 65.37 | 65.56 | 736,529 | +0.15(+0.23%) |
Nov 18, 2019 | 65.30 | 65.71 | 64.58 | 65.41 | 757,145 | -0.34(-0.52%) |
Nov 15, 2019 | 65.49 | 66.22 | 65.46 | 65.75 | 590,252 | +0.83(+1.29%) |
Nov 14, 2019 | 64.62 | 65.20 | 64.46 | 64.92 | 343,342 | -0.05(-0.07%) |
Nov 13, 2019 | 64.60 | 65.34 | 64.35 | 64.96 | 762,445 | -0.26(-0.39%) |
Nov 12, 2019 | 65.13 | 65.69 | 64.77 | 65.22 | 456,311 | +0.08(+0.12%) |
Nov 11, 2019 | 64.18 | 65.73 | 64.18 | 65.14 | 466,461 | +0.28(+0.44%) |
Nov 08, 2019 | 65.29 | 65.62 | 64.71 | 64.86 | 375,059 | -0.55(-0.84%) |
Nov 07, 2019 | 65.85 | 66.14 | 65.24 | 65.41 | 438,172 | +0.25(+0.38%) |
Nov 06, 2019 | 64.24 | 65.27 | 63.44 | 65.16 | 700,651 | +0.65(+1.00%) |
Nov 05, 2019 | 65.96 | 66.31 | 64.33 | 64.52 | 913,888 | -1.72(-2.59%) |
Nov 04, 2019 | 62.63 | 66.83 | 62.42 | 66.23 | 1,652,004 | +4.96(+8.10%) |
Nov 01, 2019 | 59.64 | 62.63 | 59.64 | 61.27 | 2,699,081 | +4.86(+8.61%) |
Oct 31, 2019 | 57.19 | 57.19 | 55.91 | 56.41 | 1,097,966 | -0.91(-1.59%) |
Oct 30, 2019 | 57.95 | 58.03 | 56.84 | 57.32 | 531,723 | -0.67(-1.16%) |
Oct 29, 2019 | 57.32 | 58.15 | 57.00 | 58.00 | 459,356 | +0.26(+0.44%) |
Oct 28, 2019 | 58.31 | 58.78 | 57.71 | 57.74 | 455,550 | -0.18(-0.31%) |
Oct 25, 2019 | 56.87 | 58.06 | 56.87 | 57.92 | 493,194 | +1.27(+2.24%) |
Oct 24, 2019 | 57.47 | 57.55 | 56.30 | 56.65 | 665,837 | -0.72(-1.26%) |
Oct 23, 2019 | 57.49 | 57.70 | 57.02 | 57.37 | 393,239 | -0.14(-0.25%) |
Oct 22, 2019 | 57.25 | 58.08 | 56.61 | 57.51 | 291,943 | +0.37(+0.65%) |
Oct 21, 2019 | 57.23 | 57.94 | 57.06 | 57.14 | 335,662 | +0.47(+0.84%) |
Oct 18, 2019 | 56.14 | 56.80 | 55.91 | 56.67 | 271,994 | +0.35(+0.62%) |
Oct 17, 2019 | 56.04 | 56.91 | 55.96 | 56.32 | 320,180 | +0.71(+1.28%) |
Oct 16, 2019 | 55.78 | 56.58 | 55.57 | 55.61 | 377,295 | -0.41(-0.73%) |
Oct 15, 2019 | 55.18 | 56.38 | 54.88 | 56.01 | 465,934 | +0.84(+1.51%) |
Oct 14, 2019 | 55.71 | 56.02 | 55.08 | 55.18 | 389,458 | -1.14(-2.02%) |
Oct 11, 2019 | 54.89 | 57.28 | 54.89 | 56.32 | 589,936 | +2.47(+4.58%) |
Oct 10, 2019 | 53.01 | 54.17 | 52.95 | 53.85 | 507,639 | +0.83(+1.56%) |
Oct 09, 2019 | 53.06 | 53.30 | 52.55 | 53.03 | 334,883 | +0.65(+1.23%) |
Oct 08, 2019 | 53.25 | 53.38 | 52.35 | 52.38 | 660,684 | -1.58(-2.94%) |
Oct 07, 2019 | 54.50 | 54.63 | 53.72 | 53.96 | 735,199 | -0.86(-1.57%) |
Oct 04, 2019 | 54.51 | 54.96 | 54.37 | 54.83 | 270,308 | +0.16(+0.30%) |
Oct 03, 2019 | 54.10 | 54.70 | 53.18 | 54.67 | 519,924 | +0.29(+0.54%) |
Oct 02, 2019 | 55.25 | 55.40 | 53.81 | 54.37 | 577,858 | -1.52(-2.72%) |
Oct 01, 2019 | 58.42 | 58.82 | 55.59 | 55.89 | 702,345 | -2.17(-3.74%) |
Sep 30, 2019 | 58.25 | 58.42 | 58.03 | 58.06 | 333,826 | -0.19(-0.33%) |
Sep 27, 2019 | 58.36 | 58.64 | 57.75 | 58.25 | 478,757 | +0.15(+0.26%) |
Sep 26, 2019 | 58.21 | 58.55 | 57.87 | 58.10 | 547,959 | -0.28(-0.49%) |
Sep 25, 2019 | 56.39 | 58.47 | 56.39 | 58.39 | 632,568 | +1.99(+3.53%) |
Sep 24, 2019 | 56.85 | 57.20 | 56.05 | 56.39 | 668,583 | -0.47(-0.82%) |
Sep 23, 2019 | 56.11 | 57.04 | 55.88 | 56.86 | 406,926 | +0.33(+0.59%) |
Sep 20, 2019 | 57.63 | 57.88 | 56.50 | 56.53 | 819,040 | -1.02(-1.78%) |
Sep 19, 2019 | 58.29 | 58.47 | 57.37 | 57.55 | 796,071 | -0.54(-0.93%) |
Sep 18, 2019 | 57.98 | 58.33 | 57.47 | 58.09 | 379,239 | -0.18(-0.31%) |
Sep 17, 2019 | 58.48 | 58.48 | 57.69 | 58.27 | 457,896 | -0.52(-0.89%) |
Sep 16, 2019 | 58.83 | 59.33 | 58.54 | 58.79 | 703,250 | +0.26(+0.44%) |
Sep 13, 2019 | 58.53 | 58.94 | 57.96 | 58.54 | 833,899 | +0.62(+1.06%) |
Sep 12, 2019 | 58.64 | 58.64 | 57.45 | 57.92 | 555,701 | -0.72(-1.23%) |
Sep 11, 2019 | 58.90 | 58.97 | 57.76 | 58.64 | 848,411 | -0.06(-0.10%) |
Sep 10, 2019 | 57.17 | 58.71 | 56.76 | 58.70 | 667,143 | +1.51(+2.64%) |
Sep 09, 2019 | 56.05 | 57.29 | 55.67 | 57.19 | 608,473 | +1.49(+2.67%) |
Sep 06, 2019 | 55.38 | 56.05 | 54.98 | 55.70 | 554,120 | +0.44(+0.79%) |
Sep 05, 2019 | 53.81 | 55.66 | 53.81 | 55.27 | 460,197 | +2.22(+4.19%) |
Sep 04, 2019 | 52.95 | 53.22 | 52.66 | 53.04 | 287,983 | +0.80(+1.54%) |
Sep 03, 2019 | 53.27 | 53.34 | 51.64 | 52.24 | 449,190 | -1.64(-3.04%) |
Aug 30, 2019 | 53.98 | 54.22 | 53.57 | 53.88 | 259,364 | +0.34(+0.64%) |
Aug 29, 2019 | 52.53 | 53.78 | 52.29 | 53.54 | 766,321 | +1.76(+3.40%) |
Aug 28, 2019 | 51.11 | 52.08 | 50.78 | 51.78 | 263,892 | +0.45(+0.89%) |
Aug 27, 2019 | 52.20 | 52.33 | 51.18 | 51.32 | 694,195 | -0.57(-1.09%) |
Aug 26, 2019 | 52.38 | 52.50 | 51.64 | 51.89 | 356,755 | +0.16(+0.31%) |
Aug 23, 2019 | 53.34 | 53.72 | 51.62 | 51.73 | 706,252 | -2.21(-4.11%) |
Aug 22, 2019 | 54.18 | 54.46 | 53.48 | 53.94 | 353,498 | +0.00(+0.00%) |
Aug 21, 2019 | 54.59 | 54.63 | 53.77 | 53.94 | 410,479 | +0.09(+0.16%) |
Aug 20, 2019 | 53.93 | 54.10 | 53.31 | 53.86 | 477,325 | -0.33(-0.61%) |
Aug 19, 2019 | 53.97 | 54.45 | 53.62 | 54.19 | 629,923 | +1.14(+2.14%) |
Aug 16, 2019 | 51.87 | 53.45 | 51.87 | 53.05 | 388,359 | +1.51(+2.92%) |
Aug 15, 2019 | 52.00 | 52.01 | 51.24 | 51.55 | 632,194 | -0.21(-0.40%) |
Aug 14, 2019 | 52.16 | 52.48 | 51.60 | 51.76 | 814,538 | -1.18(-2.23%) |
Aug 13, 2019 | 51.84 | 54.10 | 51.77 | 52.94 | 579,176 | +0.97(+1.86%) |
Aug 12, 2019 | 53.37 | 53.37 | 51.95 | 51.97 | 225,523 | -1.80(-3.34%) |
Aug 09, 2019 | 55.39 | 55.39 | 53.71 | 53.77 | 288,734 | -1.98(-3.55%) |
Aug 08, 2019 | 54.49 | 55.84 | 54.26 | 55.75 | 867,997 | +1.70(+3.15%) |
Aug 07, 2019 | 53.82 | 54.22 | 53.23 | 54.05 | 540,719 | -0.69(-1.26%) |
Aug 06, 2019 | 54.24 | 55.12 | 54.16 | 54.74 | 830,714 | +0.88(+1.63%) |
Aug 05, 2019 | 54.81 | 54.89 | 53.37 | 53.86 | 799,926 | -2.24(-4.00%) |
Aug 02, 2019 | 57.71 | 58.15 | 55.91 | 56.10 | 912,159 | -1.34(-2.34%) |
Aug 01, 2019 | 59.03 | 59.44 | 57.22 | 57.45 | 921,019 | -1.64(-2.77%) |
Jul 31, 2019 | 59.83 | 60.08 | 58.69 | 59.08 | 714,153 | -0.79(-1.31%) |
Jul 30, 2019 | 58.78 | 59.88 | 58.65 | 59.87 | 510,195 | +0.57(+0.96%) |
Jul 29, 2019 | 60.69 | 60.70 | 59.16 | 59.30 | 735,430 | -1.47(-2.41%) |
Jul 26, 2019 | 60.15 | 60.83 | 59.30 | 60.77 | 488,619 | +0.39(+0.64%) |
Jul 25, 2019 | 61.55 | 61.83 | 60.34 | 60.38 | 468,966 | -1.13(-1.83%) |
Jul 24, 2019 | 61.05 | 61.99 | 60.99 | 61.51 | 597,972 | -0.05(-0.08%) |
Jul 23, 2019 | 60.70 | 61.71 | 60.37 | 61.55 | 691,775 | +1.27(+2.10%) |
Jul 22, 2019 | 60.47 | 60.79 | 60.10 | 60.29 | 244,922 | +0.04(+0.06%) |
Jul 19, 2019 | 59.59 | 60.78 | 59.32 | 60.25 | 411,073 | +0.97(+1.63%) |
Jul 18, 2019 | 59.50 | 59.71 | 58.95 | 59.28 | 438,540 | -0.31(-0.52%) |
Jul 17, 2019 | 61.20 | 61.22 | 59.45 | 59.59 | 672,420 | -1.87(-3.05%) |
Jul 16, 2019 | 60.78 | 61.68 | 60.51 | 61.47 | 346,881 | +0.60(+0.98%) |
Jul 15, 2019 | 61.43 | 61.68 | 60.73 | 60.87 | 318,329 | -0.66(-1.08%) |
Jul 12, 2019 | 60.43 | 61.60 | 60.39 | 61.53 | 333,634 | +1.51(+2.51%) |
Jul 11, 2019 | 60.49 | 60.51 | 59.41 | 60.03 | 493,589 | -0.24(-0.39%) |
Jul 10, 2019 | 61.21 | 61.48 | 60.17 | 60.27 | 366,327 | -0.73(-1.20%) |
Jul 09, 2019 | 61.15 | 61.17 | 60.66 | 61.00 | 517,207 | -0.44(-0.71%) |
Jul 08, 2019 | 61.58 | 61.93 | 61.22 | 61.43 | 343,890 | -0.44(-0.70%) |
Jul 05, 2019 | 61.86 | 62.06 | 61.12 | 61.87 | 336,698 | -0.47(-0.76%) |
Jul 03, 2019 | 61.89 | 62.37 | 61.56 | 62.34 | 191,538 | +0.52(+0.84%) |
Jul 02, 2019 | 61.99 | 62.40 | 61.67 | 61.82 | 894,650 | -0.21(-0.34%) |
Jul 01, 2019 | 63.00 | 63.30 | 61.51 | 62.03 | 463,977 | +0.05(+0.08%) |
Jun 28, 2019 | 60.72 | 62.09 | 60.72 | 61.98 | 863,561 | +1.36(+2.25%) |
Jun 27, 2019 | 60.27 | 60.63 | 59.83 | 60.62 | 620,851 | +0.79(+1.31%) |
Jun 26, 2019 | 60.33 | 60.48 | 59.83 | 59.83 | 953,134 | -0.04(-0.06%) |
Jun 25, 2019 | 60.30 | 60.42 | 59.76 | 59.87 | 752,141 | -0.30(-0.50%) |
Jun 24, 2019 | 61.37 | 61.37 | 60.09 | 60.17 | 503,559 | -0.94(-1.53%) |
Jun 21, 2019 | 60.98 | 61.46 | 60.76 | 61.11 | 535,632 | -0.09(-0.15%) |
Jun 20, 2019 | 60.89 | 61.42 | 60.33 | 61.20 | 574,218 | +1.15(+1.92%) |
Jun 19, 2019 | 59.37 | 60.18 | 59.06 | 60.05 | 378,006 | +0.91(+1.54%) |
Jun 18, 2019 | 58.67 | 59.60 | 58.20 | 59.14 | 428,111 | +1.03(+1.78%) |
Jun 17, 2019 | 59.00 | 59.00 | 57.99 | 58.11 | 261,943 | -0.89(-1.51%) |
Jun 14, 2019 | 59.32 | 59.32 | 58.37 | 59.00 | 529,187 | -0.45(-0.76%) |
Jun 13, 2019 | 58.99 | 59.59 | 58.53 | 59.45 | 743,662 | +0.89(+1.52%) |
Jun 12, 2019 | 58.47 | 58.68 | 58.10 | 58.56 | 267,053 | +0.09(+0.16%) |
Jun 11, 2019 | 58.51 | 59.47 | 58.07 | 58.47 | 395,332 | +0.61(+1.05%) |
Jun 10, 2019 | 57.64 | 58.22 | 57.60 | 57.86 | 583,633 | +0.48(+0.84%) |
Jun 07, 2019 | 57.32 | 57.84 | 57.16 | 57.38 | 383,288 | +0.40(+0.71%) |
Jun 06, 2019 | 56.74 | 57.27 | 56.25 | 56.98 | 366,898 | +0.09(+0.17%) |
Jun 05, 2019 | 57.36 | 57.50 | 56.35 | 56.88 | 542,185 | -0.34(-0.59%) |
Jun 04, 2019 | 55.85 | 57.23 | 55.71 | 57.22 | 922,746 | +2.37(+4.32%) |
Jun 03, 2019 | 54.40 | 55.49 | 54.40 | 54.85 | 861,311 | +0.44(+0.82%) |
May 31, 2019 | 54.53 | 54.57 | 53.94 | 54.41 | 674,405 | -0.94(-1.71%) |
May 30, 2019 | 55.19 | 56.35 | 55.06 | 55.35 | 371,499 | +0.22(+0.39%) |
May 29, 2019 | 53.99 | 55.47 | 53.94 | 55.13 | 879,990 | +0.59(+1.09%) |
May 28, 2019 | 55.06 | 55.26 | 54.41 | 54.54 | 463,908 | -0.41(-0.74%) |
May 24, 2019 | 55.12 | 55.12 | 54.59 | 54.95 | 441,943 | +0.22(+0.40%) |
May 23, 2019 | 55.23 | 55.23 | 54.21 | 54.73 | 369,812 | -1.32(-2.36%) |
May 22, 2019 | 56.39 | 56.63 | 56.03 | 56.05 | 354,069 | -0.72(-1.26%) |
May 21, 2019 | 56.56 | 56.82 | 56.28 | 56.77 | 396,682 | +0.95(+1.71%) |
May 20, 2019 | 56.02 | 56.41 | 55.72 | 55.81 | 581,823 | -0.74(-1.30%) |
May 17, 2019 | 57.04 | 57.55 | 56.28 | 56.55 | 410,595 | -1.16(-2.01%) |
May 16, 2019 | 57.39 | 58.03 | 57.26 | 57.71 | 535,001 | +0.75(+1.31%) |
May 15, 2019 | 55.90 | 57.01 | 55.55 | 56.97 | 608,409 | +0.39(+0.68%) |
May 14, 2019 | 56.23 | 56.92 | 55.89 | 56.58 | 954,136 | +0.63(+1.13%) |
May 13, 2019 | 56.35 | 56.54 | 55.46 | 55.95 | 687,275 | -1.75(-3.03%) |
May 10, 2019 | 57.08 | 57.82 | 56.43 | 57.69 | 599,530 | +0.32(+0.56%) |
May 09, 2019 | 57.12 | 57.59 | 56.75 | 57.37 | 628,324 | -0.53(-0.91%) |
May 08, 2019 | 57.96 | 58.45 | 57.87 | 57.90 | 609,933 | -0.34(-0.58%) |
May 07, 2019 | 57.66 | 58.59 | 57.19 | 58.24 | 916,773 | -0.12(-0.21%) |
May 06, 2019 | 57.50 | 58.48 | 57.03 | 58.36 | 910,438 | -1.31(-2.20%) |
May 03, 2019 | 59.02 | 60.00 | 57.93 | 59.68 | 1,647,676 | +3.45(+6.13%) |
May 02, 2019 | 56.64 | 56.69 | 55.68 | 56.23 | 1,063,569 | -0.55(-0.96%) |