Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 37.12 | 37.85 | 35.73 | 37.00 | 963,713 | -0.35(-0.94%) |
Apr 29, 2020 | 33.48 | 38.15 | 33.08 | 37.35 | 1,460,425 | +4.42(+13.42%) |
Apr 28, 2020 | 33.87 | 34.81 | 29.51 | 32.93 | 1,558,950 | -0.06(-0.18%) |
Apr 27, 2020 | 27.63 | 36.07 | 27.63 | 32.99 | 2,186,950 | +5.77(+21.20%) |
Apr 24, 2020 | 28.00 | 28.40 | 26.34 | 27.22 | 602,400 | -0.34(-1.23%) |
Apr 23, 2020 | 28.40 | 29.43 | 27.33 | 27.56 | 658,698 | -0.49(-1.75%) |
Apr 22, 2020 | 27.33 | 28.50 | 26.22 | 28.05 | 620,727 | +0.99(+3.66%) |
Apr 21, 2020 | 27.86 | 28.00 | 26.19 | 27.06 | 504,522 | -1.77(-6.14%) |
Apr 20, 2020 | 30.00 | 30.79 | 28.63 | 28.83 | 435,541 | -1.93(-6.27%) |
Apr 17, 2020 | 29.21 | 31.59 | 28.99 | 30.76 | 646,100 | +2.53(+8.96%) |
Apr 16, 2020 | 32.12 | 32.12 | 27.96 | 28.23 | 770,028 | -3.60(-11.31%) |
Apr 15, 2020 | 34.61 | 34.74 | 31.12 | 31.83 | 558,653 | -4.42(-12.19%) |
Apr 14, 2020 | 35.90 | 37.07 | 35.17 | 36.25 | 717,781 | +1.38(+3.96%) |
Apr 13, 2020 | 38.13 | 38.65 | 34.48 | 34.87 | 473,968 | -3.43(-8.96%) |
Apr 09, 2020 | 35.45 | 38.72 | 34.64 | 38.30 | 532,100 | +4.35(+12.81%) |
Apr 08, 2020 | 35.09 | 35.09 | 33.00 | 33.95 | 400,287 | +0.24(+0.71%) |
Apr 07, 2020 | 34.15 | 35.96 | 32.83 | 33.71 | 579,553 | +1.73(+5.41%) |
Apr 06, 2020 | 31.87 | 33.15 | 30.79 | 31.98 | 586,742 | +1.74(+5.75%) |
Apr 03, 2020 | 33.81 | 34.30 | 29.86 | 30.24 | 501,700 | -3.18(-9.52%) |
Apr 02, 2020 | 32.88 | 35.53 | 32.05 | 33.42 | 515,913 | +0.43(+1.30%) |
Apr 01, 2020 | 33.65 | 35.18 | 30.67 | 32.99 | 679,953 | -2.91(-8.11%) |
Mar 31, 2020 | 38.31 | 39.21 | 35.23 | 35.90 | 546,684 | -2.18(-5.72%) |
Mar 30, 2020 | 33.27 | 38.55 | 32.26 | 38.08 | 803,423 | +5.10(+15.46%) |
Mar 27, 2020 | 34.04 | 34.45 | 31.85 | 32.98 | 847,100 | -2.29(-6.49%) |
Mar 26, 2020 | 34.22 | 40.67 | 33.66 | 35.27 | 1,000,615 | +1.89(+5.66%) |
Mar 25, 2020 | 24.88 | 34.12 | 23.88 | 33.38 | 1,311,526 | +8.74(+35.47%) |
Mar 24, 2020 | 23.08 | 25.01 | 22.92 | 24.64 | 1,517,067 | +2.88(+13.24%) |
Mar 23, 2020 | 24.89 | 25.29 | 20.81 | 21.76 | 1,040,057 | -2.98(-12.05%) |
Mar 20, 2020 | 24.92 | 25.88 | 23.52 | 24.74 | 918,000 | -0.05(-0.20%) |
Mar 19, 2020 | 24.84 | 27.26 | 22.23 | 24.79 | 1,756,112 | -0.44(-1.74%) |
Mar 18, 2020 | 31.87 | 32.42 | 23.19 | 25.23 | 777,803 | -8.24(-24.62%) |
Mar 17, 2020 | 34.28 | 35.78 | 30.05 | 33.47 | 854,745 | -0.21(-0.62%) |
Mar 16, 2020 | 33.00 | 39.62 | 31.60 | 33.68 | 1,099,633 | -9.77(-22.49%) |
Mar 13, 2020 | 46.38 | 46.66 | 40.52 | 43.45 | 536,600 | -1.18(-2.64%) |
Mar 12, 2020 | 47.23 | 47.28 | 41.57 | 44.63 | 631,784 | -5.07(-10.20%) |
Mar 11, 2020 | 50.37 | 50.97 | 48.29 | 49.70 | 850,115 | -1.52(-2.97%) |
Mar 10, 2020 | 53.59 | 53.64 | 49.94 | 51.22 | 950,149 | -1.62(-3.07%) |
Mar 09, 2020 | 53.74 | 57.89 | 52.25 | 52.84 | 487,464 | -3.55(-6.30%) |
Mar 06, 2020 | 51.42 | 57.35 | 50.27 | 56.39 | 715,900 | +4.01(+7.66%) |
Mar 05, 2020 | 57.56 | 57.60 | 51.23 | 52.38 | 1,710,471 | -10.88(-17.20%) |
Mar 04, 2020 | 61.81 | 63.26 | 60.63 | 63.26 | 559,104 | +2.38(+3.91%) |
Mar 03, 2020 | 62.59 | 63.87 | 60.42 | 60.88 | 760,180 | -1.69(-2.70%) |
Mar 02, 2020 | 63.24 | 63.83 | 61.03 | 62.57 | 568,542 | -0.53(-0.84%) |
Feb 28, 2020 | 63.99 | 65.43 | 62.26 | 63.10 | 479,300 | -2.27(-3.47%) |
Feb 27, 2020 | 65.07 | 66.49 | 63.53 | 65.37 | 352,130 | -0.64(-0.97%) |
Feb 26, 2020 | 66.56 | 67.08 | 65.19 | 66.01 | 263,278 | -0.26(-0.39%) |
Feb 25, 2020 | 67.61 | 67.70 | 65.66 | 66.27 | 378,605 | -1.45(-2.14%) |
Feb 24, 2020 | 68.08 | 69.28 | 67.25 | 67.72 | 272,178 | -1.78(-2.56%) |
Feb 21, 2020 | 69.93 | 70.12 | 68.50 | 69.50 | 310,700 | -0.58(-0.83%) |
Feb 20, 2020 | 69.16 | 70.91 | 69.01 | 70.08 | 333,424 | +0.76(+1.10%) |
Feb 19, 2020 | 68.02 | 69.41 | 67.79 | 69.32 | 352,929 | +1.31(+1.93%) |
Feb 18, 2020 | 67.42 | 68.11 | 66.31 | 68.01 | 287,020 | +0.42(+0.62%) |
Feb 14, 2020 | 65.76 | 67.63 | 65.00 | 67.59 | 343,200 | +1.89(+2.88%) |
Feb 13, 2020 | 64.61 | 65.77 | 64.00 | 65.70 | 202,903 | +1.19(+1.84%) |
Feb 12, 2020 | 64.14 | 64.65 | 62.10 | 64.51 | 331,040 | +0.62(+0.97%) |
Feb 11, 2020 | 61.92 | 64.20 | 61.13 | 63.89 | 354,729 | +2.10(+3.40%) |
Feb 10, 2020 | 61.42 | 62.51 | 61.28 | 61.79 | 199,616 | +0.16(+0.26%) |
Feb 07, 2020 | 61.56 | 61.98 | 60.88 | 61.63 | 217,200 | -0.17(-0.28%) |
Feb 06, 2020 | 63.28 | 63.81 | 61.67 | 61.80 | 254,087 | -1.24(-1.97%) |
Feb 05, 2020 | 63.66 | 64.53 | 61.77 | 63.04 | 598,431 | -0.14(-0.22%) |
Feb 04, 2020 | 64.62 | 65.07 | 62.95 | 63.18 | 379,239 | -0.95(-1.48%) |
Feb 03, 2020 | 65.07 | 65.95 | 63.70 | 64.13 | 312,022 | -0.93(-1.43%) |
Jan 31, 2020 | 66.67 | 66.83 | 64.21 | 65.06 | 183,400 | -1.67(-2.50%) |
Jan 30, 2020 | 66.98 | 67.74 | 66.07 | 66.73 | 201,341 | -0.93(-1.37%) |
Jan 29, 2020 | 68.72 | 69.70 | 67.55 | 67.66 | 193,383 | -0.90(-1.31%) |
Jan 28, 2020 | 68.61 | 69.05 | 67.95 | 68.56 | 281,889 | -0.12(-0.17%) |
Jan 27, 2020 | 67.00 | 69.19 | 66.71 | 68.68 | 380,560 | +1.19(+1.76%) |
Jan 24, 2020 | 67.80 | 68.86 | 67.10 | 67.49 | 369,200 | +0.17(+0.25%) |
Jan 23, 2020 | 67.74 | 68.22 | 66.70 | 67.32 | 372,632 | -0.64(-0.94%) |
Jan 22, 2020 | 66.68 | 68.24 | 66.37 | 67.96 | 424,121 | +1.99(+3.02%) |
Jan 21, 2020 | 63.01 | 66.05 | 62.98 | 65.97 | 514,340 | +3.51(+5.62%) |
Jan 17, 2020 | 61.77 | 63.01 | 61.65 | 62.46 | 521,800 | +0.78(+1.26%) |
Jan 16, 2020 | 61.13 | 61.91 | 59.94 | 61.68 | 486,769 | +0.91(+1.49%) |
Jan 15, 2020 | 61.87 | 62.07 | 60.12 | 60.77 | 534,231 | -0.91(-1.47%) |
Jan 14, 2020 | 63.04 | 63.39 | 61.03 | 61.68 | 528,807 | -1.37(-2.17%) |
Jan 13, 2020 | 64.15 | 64.15 | 62.55 | 63.05 | 391,470 | -1.21(-1.88%) |
Jan 10, 2020 | 65.24 | 65.38 | 63.76 | 64.26 | 395,682 | -0.86(-1.32%) |
Jan 09, 2020 | 66.14 | 66.72 | 65.07 | 65.12 | 379,786 | -0.89(-1.35%) |
Jan 08, 2020 | 67.09 | 67.30 | 65.27 | 66.01 | 304,855 | -0.80(-1.20%) |
Jan 07, 2020 | 67.63 | 67.63 | 66.46 | 66.80 | 320,219 | -0.70(-1.04%) |
Jan 06, 2020 | 66.69 | 67.95 | 66.00 | 67.50 | 489,046 | +0.53(+0.79%) |
Jan 03, 2020 | 67.67 | 67.82 | 66.14 | 66.97 | 436,653 | -1.61(-2.34%) |
Jan 02, 2020 | 70.88 | 71.11 | 67.89 | 68.58 | 291,086 | -2.20(-3.10%) |
Dec 31, 2019 | 70.13 | 70.93 | 70.10 | 70.78 | 231,399 | +0.89(+1.27%) |
Dec 30, 2019 | 71.24 | 71.70 | 69.58 | 69.89 | 318,716 | -1.50(-2.10%) |
Dec 27, 2019 | 71.30 | 71.78 | 71.14 | 71.39 | 231,899 | +0.03(+0.04%) |
Dec 26, 2019 | 71.67 | 71.67 | 70.28 | 71.36 | 163,808 | -0.12(-0.17%) |
Dec 24, 2019 | 71.09 | 71.93 | 70.46 | 71.48 | 120,407 | +0.00(+0.00%) |
Dec 23, 2019 | 70.70 | 71.87 | 70.16 | 71.48 | 356,470 | +0.70(+0.99%) |
Dec 20, 2019 | 71.97 | 72.16 | 70.11 | 70.78 | 686,784 | -1.11(-1.54%) |
Dec 19, 2019 | 70.90 | 72.47 | 70.66 | 71.89 | 282,948 | +0.99(+1.39%) |
Dec 18, 2019 | 70.57 | 72.45 | 70.07 | 70.90 | 510,546 | +0.77(+1.10%) |
Dec 17, 2019 | 70.56 | 70.56 | 68.62 | 70.13 | 395,993 | -0.45(-0.64%) |
Dec 16, 2019 | 73.79 | 73.99 | 70.36 | 70.58 | 525,983 | -3.39(-4.59%) |
Dec 13, 2019 | 74.88 | 74.88 | 72.86 | 73.97 | 345,696 | -1.13(-1.50%) |
Dec 12, 2019 | 73.54 | 77.35 | 73.03 | 75.10 | 463,898 | +1.73(+2.35%) |
Dec 11, 2019 | 73.03 | 73.67 | 71.29 | 73.37 | 909,653 | -0.45(-0.61%) |
Dec 10, 2019 | 78.69 | 79.36 | 69.48 | 73.82 | 1,364,064 | -3.41(-4.42%) |
Dec 09, 2019 | 77.51 | 78.44 | 76.89 | 77.24 | 315,500 | -0.35(-0.45%) |
Dec 06, 2019 | 78.07 | 78.65 | 77.12 | 77.59 | 224,587 | -0.05(-0.06%) |
Dec 05, 2019 | 77.88 | 78.50 | 77.35 | 77.64 | 173,788 | -0.26(-0.33%) |
Dec 04, 2019 | 77.37 | 78.43 | 77.37 | 77.90 | 179,448 | +0.42(+0.54%) |
Dec 03, 2019 | 76.75 | 77.49 | 76.41 | 77.48 | 116,868 | -0.10(-0.13%) |
Dec 02, 2019 | 76.55 | 77.70 | 76.14 | 77.58 | 164,720 | +0.81(+1.05%) |
Nov 29, 2019 | 77.62 | 77.72 | 76.51 | 76.77 | 67,416 | -1.08(-1.38%) |
Nov 27, 2019 | 77.47 | 78.08 | 76.66 | 77.85 | 118,404 | +0.78(+1.01%) |
Nov 26, 2019 | 77.87 | 77.87 | 76.67 | 77.07 | 203,585 | +1.40(+1.85%) |
Nov 25, 2019 | 74.69 | 76.06 | 74.24 | 75.67 | 240,305 | +1.16(+1.55%) |
Nov 22, 2019 | 73.82 | 75.10 | 73.63 | 74.51 | 257,744 | +0.64(+0.86%) |
Nov 21, 2019 | 73.89 | 74.35 | 72.30 | 73.87 | 300,295 | +0.00(+0.00%) |
Nov 20, 2019 | 71.98 | 74.18 | 71.91 | 73.87 | 408,134 | +1.65(+2.28%) |
Nov 19, 2019 | 71.66 | 72.33 | 71.15 | 72.23 | 205,492 | +1.04(+1.46%) |
Nov 18, 2019 | 72.71 | 72.71 | 69.98 | 71.19 | 245,910 | -1.50(-2.06%) |
Nov 15, 2019 | 72.87 | 73.38 | 71.81 | 72.68 | 147,754 | -0.02(-0.03%) |
Nov 14, 2019 | 71.35 | 72.84 | 70.19 | 72.70 | 158,764 | +1.21(+1.69%) |
Nov 13, 2019 | 72.13 | 73.13 | 71.14 | 71.50 | 164,387 | -1.22(-1.67%) |
Nov 12, 2019 | 72.30 | 73.27 | 71.96 | 72.71 | 109,504 | +0.40(+0.55%) |
Nov 11, 2019 | 72.05 | 72.58 | 71.94 | 72.32 | 120,736 | -0.45(-0.62%) |
Nov 08, 2019 | 72.29 | 72.82 | 71.99 | 72.76 | 93,861 | +0.09(+0.12%) |
Nov 07, 2019 | 73.57 | 74.17 | 72.21 | 72.67 | 132,095 | -0.84(-1.14%) |
Nov 06, 2019 | 73.59 | 74.33 | 73.12 | 73.51 | 194,553 | -0.09(-0.12%) |
Nov 05, 2019 | 73.74 | 74.10 | 73.08 | 73.60 | 137,854 | +0.19(+0.26%) |
Nov 04, 2019 | 72.99 | 74.33 | 71.94 | 73.41 | 224,335 | +1.06(+1.46%) |
Nov 01, 2019 | 72.88 | 74.18 | 72.19 | 72.36 | 213,668 | -0.41(-0.56%) |
Oct 31, 2019 | 72.08 | 73.40 | 71.56 | 72.76 | 289,833 | +0.45(+0.62%) |
Oct 30, 2019 | 71.50 | 72.52 | 70.80 | 72.32 | 140,506 | +0.64(+0.89%) |
Oct 29, 2019 | 70.61 | 72.43 | 70.00 | 71.68 | 162,061 | +0.93(+1.31%) |
Oct 28, 2019 | 70.30 | 71.40 | 70.12 | 70.75 | 162,861 | +0.64(+0.91%) |
Oct 25, 2019 | 69.37 | 71.06 | 68.90 | 70.11 | 208,559 | +0.46(+0.66%) |
Oct 24, 2019 | 70.93 | 71.60 | 69.45 | 69.65 | 161,568 | -1.21(-1.70%) |
Oct 23, 2019 | 70.71 | 71.16 | 70.01 | 70.86 | 191,328 | +0.33(+0.47%) |
Oct 22, 2019 | 70.00 | 71.62 | 69.31 | 70.53 | 203,655 | +0.49(+0.70%) |
Oct 21, 2019 | 71.48 | 71.84 | 69.89 | 70.04 | 248,038 | -0.90(-1.27%) |
Oct 18, 2019 | 71.84 | 72.77 | 70.78 | 70.94 | 310,335 | -1.11(-1.54%) |
Oct 17, 2019 | 69.98 | 72.38 | 69.89 | 72.05 | 424,070 | +2.32(+3.32%) |
Oct 16, 2019 | 69.49 | 70.15 | 68.88 | 69.73 | 255,148 | -0.17(-0.24%) |
Oct 15, 2019 | 68.68 | 70.35 | 68.41 | 69.90 | 271,722 | +1.60(+2.34%) |
Oct 14, 2019 | 69.25 | 69.25 | 68.05 | 68.30 | 126,308 | -0.71(-1.03%) |
Oct 11, 2019 | 69.57 | 70.18 | 68.68 | 69.01 | 351,506 | +0.29(+0.42%) |
Oct 10, 2019 | 68.50 | 69.45 | 67.58 | 68.72 | 196,566 | -0.05(-0.07%) |
Oct 09, 2019 | 69.30 | 69.30 | 68.29 | 68.77 | 226,200 | +0.21(+0.31%) |
Oct 08, 2019 | 70.57 | 71.66 | 68.53 | 68.56 | 429,292 | -2.42(-3.40%) |
Oct 07, 2019 | 69.85 | 71.23 | 69.53 | 70.98 | 388,932 | +0.70(+0.99%) |
Oct 04, 2019 | 70.92 | 71.40 | 69.02 | 70.28 | 285,191 | -0.39(-0.55%) |
Oct 03, 2019 | 70.13 | 70.77 | 68.61 | 70.67 | 419,751 | +0.40(+0.57%) |
Oct 02, 2019 | 72.09 | 72.38 | 70.15 | 70.27 | 343,182 | -1.99(-2.75%) |
Oct 01, 2019 | 74.85 | 75.01 | 71.96 | 72.26 | 378,523 | -2.42(-3.24%) |
Sep 30, 2019 | 74.93 | 75.86 | 74.38 | 74.67 | 540,959 | -0.20(-0.27%) |
Sep 27, 2019 | 75.18 | 76.38 | 74.76 | 74.87 | 382,760 | -0.39(-0.52%) |
Sep 26, 2019 | 79.27 | 79.27 | 74.91 | 75.26 | 522,920 | -3.96(-5.00%) |
Sep 25, 2019 | 78.58 | 79.89 | 77.55 | 79.22 | 357,022 | +0.75(+0.95%) |
Sep 24, 2019 | 79.89 | 80.36 | 77.41 | 78.47 | 401,758 | -0.77(-0.97%) |
Sep 23, 2019 | 83.33 | 83.84 | 78.85 | 79.24 | 880,142 | -5.63(-6.63%) |
Sep 20, 2019 | 88.95 | 89.10 | 84.61 | 84.87 | 674,162 | -3.97(-4.47%) |
Sep 19, 2019 | 90.08 | 90.63 | 88.73 | 88.85 | 261,757 | -1.19(-1.32%) |
Sep 18, 2019 | 89.43 | 90.25 | 88.45 | 90.03 | 280,013 | +0.71(+0.79%) |
Sep 17, 2019 | 88.75 | 89.82 | 88.49 | 89.33 | 351,430 | +0.71(+0.80%) |
Sep 16, 2019 | 86.30 | 89.81 | 85.58 | 88.62 | 195,616 | +1.87(+2.15%) |
Sep 13, 2019 | 84.15 | 86.82 | 83.35 | 86.75 | 225,288 | +2.65(+3.15%) |
Sep 12, 2019 | 83.18 | 84.94 | 81.65 | 84.10 | 285,751 | +1.42(+1.71%) |
Sep 11, 2019 | 81.67 | 84.46 | 81.11 | 82.69 | 342,498 | +1.08(+1.32%) |
Sep 10, 2019 | 82.25 | 82.29 | 79.29 | 81.61 | 596,214 | -0.72(-0.87%) |
Sep 09, 2019 | 83.66 | 83.66 | 81.54 | 82.33 | 199,579 | -1.12(-1.34%) |
Sep 06, 2019 | 82.64 | 83.92 | 82.26 | 83.45 | 249,029 | +0.61(+0.74%) |
Sep 05, 2019 | 90.53 | 90.56 | 82.78 | 82.84 | 541,400 | -6.93(-7.72%) |
Sep 04, 2019 | 88.95 | 89.81 | 88.20 | 89.76 | 80,034 | +1.57(+1.78%) |
Sep 03, 2019 | 90.93 | 91.14 | 87.62 | 88.20 | 182,296 | -3.57(-3.89%) |
Aug 30, 2019 | 92.89 | 93.46 | 90.85 | 91.77 | 195,437 | -0.61(-0.66%) |
Aug 29, 2019 | 90.07 | 93.08 | 90.07 | 92.38 | 220,094 | +3.24(+3.64%) |
Aug 28, 2019 | 88.44 | 90.24 | 88.44 | 89.14 | 231,400 | +0.24(+0.27%) |
Aug 27, 2019 | 87.21 | 89.09 | 86.82 | 88.90 | 163,554 | +2.18(+2.51%) |
Aug 26, 2019 | 86.56 | 86.86 | 85.66 | 86.72 | 126,488 | +0.72(+0.84%) |
Aug 23, 2019 | 88.26 | 88.56 | 85.74 | 86.00 | 138,939 | -2.62(-2.95%) |
Aug 22, 2019 | 87.98 | 89.07 | 87.33 | 88.62 | 129,011 | +0.82(+0.93%) |
Aug 21, 2019 | 88.79 | 88.79 | 87.50 | 87.80 | 155,003 | -0.38(-0.43%) |
Aug 20, 2019 | 90.18 | 90.37 | 88.07 | 88.18 | 94,060 | -2.06(-2.28%) |
Aug 19, 2019 | 90.08 | 90.87 | 89.59 | 90.23 | 112,300 | +1.19(+1.33%) |
Aug 16, 2019 | 88.85 | 89.86 | 88.74 | 89.05 | 112,393 | +0.48(+0.54%) |
Aug 15, 2019 | 88.65 | 89.21 | 88.15 | 88.57 | 89,262 | +0.04(+0.05%) |
Aug 14, 2019 | 88.94 | 89.82 | 88.26 | 88.53 | 145,318 | -1.78(-1.97%) |
Aug 13, 2019 | 88.80 | 90.76 | 88.55 | 90.30 | 269,742 | +1.49(+1.67%) |
Aug 12, 2019 | 90.34 | 90.64 | 88.51 | 88.82 | 112,174 | -1.90(-2.09%) |
Aug 09, 2019 | 90.84 | 91.55 | 90.57 | 90.71 | 116,400 | -0.38(-0.42%) |
Aug 08, 2019 | 91.39 | 92.19 | 91.00 | 91.09 | 463,355 | +0.39(+0.43%) |
Aug 07, 2019 | 90.57 | 91.47 | 89.74 | 90.70 | 140,272 | -0.85(-0.93%) |
Aug 06, 2019 | 91.78 | 92.26 | 90.46 | 91.55 | 212,384 | +0.42(+0.46%) |
Aug 05, 2019 | 89.82 | 91.74 | 88.89 | 91.13 | 509,327 | +0.30(+0.33%) |
Aug 02, 2019 | 90.61 | 91.47 | 89.61 | 90.83 | 253,937 | +0.00(+0.00%) |
Aug 01, 2019 | 92.15 | 92.30 | 89.63 | 90.83 | 266,896 | -1.29(-1.40%) |
Jul 31, 2019 | 91.18 | 93.71 | 90.89 | 92.12 | 453,908 | +1.08(+1.18%) |
Jul 30, 2019 | 82.08 | 92.57 | 82.08 | 91.04 | 560,874 | +8.96(+10.92%) |
Jul 29, 2019 | 81.98 | 82.35 | 80.97 | 82.08 | 120,963 | +0.19(+0.23%) |
Jul 26, 2019 | 81.41 | 82.64 | 81.41 | 81.89 | 128,621 | +0.75(+0.92%) |
Jul 25, 2019 | 80.46 | 81.76 | 79.74 | 81.14 | 163,787 | +0.57(+0.71%) |
Jul 24, 2019 | 78.99 | 80.62 | 78.77 | 80.57 | 126,016 | +1.52(+1.92%) |
Jul 23, 2019 | 78.30 | 79.34 | 77.72 | 79.05 | 106,404 | +1.02(+1.30%) |
Jul 22, 2019 | 79.44 | 79.83 | 77.95 | 78.04 | 141,835 | -0.99(-1.25%) |
Jul 19, 2019 | 79.93 | 81.07 | 79.01 | 79.02 | 170,193 | -0.53(-0.67%) |
Jul 18, 2019 | 78.97 | 80.10 | 78.76 | 79.55 | 137,356 | +0.59(+0.75%) |
Jul 17, 2019 | 78.90 | 79.67 | 78.61 | 78.96 | 187,302 | +0.07(+0.09%) |
Jul 16, 2019 | 80.16 | 80.56 | 78.86 | 78.89 | 100,245 | -1.41(-1.75%) |
Jul 15, 2019 | 80.67 | 80.76 | 79.83 | 80.30 | 135,386 | -0.16(-0.20%) |
Jul 12, 2019 | 80.85 | 81.65 | 79.87 | 80.46 | 278,024 | -0.41(-0.51%) |
Jul 11, 2019 | 79.71 | 80.89 | 78.78 | 80.87 | 209,394 | +1.72(+2.18%) |
Jul 10, 2019 | 80.09 | 80.09 | 78.89 | 79.14 | 197,425 | -0.68(-0.85%) |
Jul 09, 2019 | 78.73 | 79.86 | 78.63 | 79.82 | 199,347 | +0.82(+1.03%) |
Jul 08, 2019 | 78.59 | 79.40 | 77.95 | 79.01 | 185,430 | +0.15(+0.19%) |
Jul 05, 2019 | 78.23 | 79.34 | 77.99 | 78.86 | 181,036 | +0.02(+0.03%) |
Jul 03, 2019 | 77.57 | 79.58 | 77.35 | 78.84 | 224,064 | +1.29(+1.66%) |
Jul 02, 2019 | 80.41 | 80.65 | 77.19 | 77.55 | 279,628 | -2.12(-2.67%) |
Jul 01, 2019 | 81.49 | 81.49 | 79.26 | 79.67 | 280,469 | -0.73(-0.91%) |
Jun 28, 2019 | 77.42 | 80.57 | 77.41 | 80.40 | 648,321 | +3.11(+4.02%) |
Jun 27, 2019 | 76.49 | 78.01 | 75.81 | 77.29 | 191,033 | +1.15(+1.51%) |
Jun 26, 2019 | 74.76 | 76.26 | 74.14 | 76.14 | 173,031 | +1.57(+2.10%) |
Jun 25, 2019 | 75.25 | 75.50 | 73.75 | 74.58 | 238,015 | -0.60(-0.80%) |
Jun 24, 2019 | 76.10 | 76.57 | 75.03 | 75.18 | 203,857 | -0.78(-1.02%) |
Jun 21, 2019 | 77.27 | 78.15 | 75.83 | 75.95 | 571,895 | -1.49(-1.92%) |
Jun 20, 2019 | 77.77 | 77.92 | 76.75 | 77.44 | 330,397 | +0.03(+0.04%) |
Jun 19, 2019 | 75.57 | 77.46 | 75.25 | 77.41 | 216,023 | +1.96(+2.60%) |
Jun 18, 2019 | 74.93 | 75.52 | 74.29 | 75.45 | 275,968 | +0.80(+1.07%) |
Jun 17, 2019 | 76.21 | 76.27 | 74.45 | 74.65 | 196,544 | -1.44(-1.89%) |
Jun 14, 2019 | 75.37 | 76.18 | 74.49 | 76.08 | 194,075 | +0.72(+0.95%) |
Jun 13, 2019 | 75.47 | 75.64 | 74.49 | 75.37 | 232,605 | +0.27(+0.36%) |
Jun 12, 2019 | 73.37 | 75.18 | 73.07 | 75.10 | 285,537 | +1.69(+2.31%) |
Jun 11, 2019 | 76.51 | 76.66 | 73.32 | 73.40 | 358,011 | -2.65(-3.49%) |
Jun 10, 2019 | 75.40 | 76.05 | 75.22 | 76.05 | 194,332 | +0.77(+1.02%) |
Jun 07, 2019 | 75.58 | 76.01 | 75.05 | 75.29 | 226,671 | +0.00(+0.00%) |
Jun 06, 2019 | 74.68 | 76.35 | 74.51 | 75.29 | 337,003 | +0.67(+0.90%) |
Jun 05, 2019 | 72.58 | 74.63 | 71.33 | 74.62 | 399,779 | +2.08(+2.87%) |
Jun 04, 2019 | 66.49 | 74.20 | 66.49 | 72.53 | 741,707 | +1.92(+2.73%) |
Jun 03, 2019 | 68.37 | 70.94 | 68.20 | 70.61 | 510,450 | +2.07(+3.03%) |
May 31, 2019 | 68.12 | 68.77 | 67.11 | 68.54 | 241,315 | -0.37(-0.54%) |
May 30, 2019 | 67.81 | 68.94 | 67.79 | 68.91 | 182,240 | +1.40(+2.07%) |
May 29, 2019 | 66.66 | 67.71 | 66.05 | 67.51 | 324,527 | +0.41(+0.61%) |
May 28, 2019 | 68.53 | 68.69 | 66.93 | 67.10 | 468,538 | -1.43(-2.08%) |
May 24, 2019 | 68.80 | 69.09 | 67.79 | 68.53 | 220,654 | +0.00(+0.00%) |
May 23, 2019 | 68.17 | 68.69 | 67.51 | 68.53 | 343,265 | -0.18(-0.26%) |
May 22, 2019 | 67.82 | 68.77 | 67.54 | 68.71 | 133,094 | +0.80(+1.17%) |
May 21, 2019 | 66.96 | 68.08 | 66.71 | 67.91 | 276,529 | +1.46(+2.19%) |
May 20, 2019 | 65.59 | 66.64 | 64.65 | 66.45 | 197,495 | +0.40(+0.60%) |
May 17, 2019 | 67.14 | 67.14 | 65.68 | 66.05 | 304,903 | -1.56(-2.30%) |
May 16, 2019 | 67.37 | 69.00 | 66.75 | 67.61 | 180,714 | +0.47(+0.70%) |
May 15, 2019 | 66.55 | 67.30 | 66.33 | 67.14 | 154,362 | +0.13(+0.19%) |
May 14, 2019 | 67.17 | 67.68 | 66.69 | 67.01 | 175,905 | +0.20(+0.30%) |
May 13, 2019 | 68.31 | 69.24 | 66.67 | 66.81 | 154,271 | -2.59(-3.74%) |
May 10, 2019 | 69.03 | 69.71 | 67.66 | 69.40 | 330,780 | -0.17(-0.24%) |
May 09, 2019 | 69.74 | 70.23 | 69.09 | 69.57 | 362,302 | -0.87(-1.23%) |
May 08, 2019 | 70.69 | 71.24 | 69.86 | 70.44 | 222,039 | -0.05(-0.07%) |
May 07, 2019 | 69.21 | 70.71 | 68.78 | 70.49 | 321,580 | +0.53(+0.76%) |
May 06, 2019 | 67.57 | 70.04 | 67.56 | 69.96 | 191,778 | +1.25(+1.81%) |
May 03, 2019 | 68.78 | 69.52 | 68.41 | 68.72 | 264,584 | +0.38(+0.55%) |
May 02, 2019 | 68.90 | 69.43 | 67.48 | 68.34 | 323,117 | -0.67(-0.97%) |