Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 62.07 | 64.49 | 59.90 | 62.61 | 2,839,340 | -1.73(-2.68%) |
Apr 29, 2020 | 61.87 | 64.82 | 61.08 | 64.34 | 933,815 | +4.79(+8.05%) |
Apr 28, 2020 | 60.02 | 61.42 | 59.02 | 59.55 | 746,675 | +1.63(+2.81%) |
Apr 27, 2020 | 54.50 | 58.26 | 54.33 | 57.92 | 670,504 | +3.45(+6.33%) |
Apr 24, 2020 | 53.23 | 54.72 | 52.19 | 54.47 | 559,046 | +1.93(+3.68%) |
Apr 23, 2020 | 52.05 | 53.88 | 51.68 | 52.53 | 602,218 | +1.21(+2.36%) |
Apr 22, 2020 | 52.60 | 53.03 | 51.18 | 51.32 | 692,339 | +0.03(+0.07%) |
Apr 21, 2020 | 51.15 | 52.73 | 49.45 | 51.28 | 876,897 | -2.13(-4.00%) |
Apr 20, 2020 | 51.86 | 56.08 | 51.71 | 53.42 | 911,675 | -0.90(-1.65%) |
Apr 17, 2020 | 51.97 | 54.54 | 51.29 | 54.32 | 627,564 | +4.77(+9.62%) |
Apr 16, 2020 | 52.53 | 52.53 | 48.39 | 49.55 | 823,194 | -3.08(-5.84%) |
Apr 15, 2020 | 53.15 | 53.66 | 52.02 | 52.63 | 769,854 | -3.28(-5.87%) |
Apr 14, 2020 | 59.03 | 59.42 | 54.47 | 55.91 | 869,048 | -1.79(-3.11%) |
Apr 13, 2020 | 61.97 | 61.97 | 57.45 | 57.71 | 524,838 | -4.10(-6.63%) |
Apr 09, 2020 | 59.01 | 62.95 | 58.45 | 61.80 | 946,396 | +4.23(+7.34%) |
Apr 08, 2020 | 55.14 | 58.35 | 53.87 | 57.58 | 772,361 | +3.46(+6.39%) |
Apr 07, 2020 | 52.28 | 55.76 | 52.00 | 54.12 | 1,058,040 | +3.35(+6.59%) |
Apr 06, 2020 | 50.24 | 52.30 | 49.86 | 50.77 | 720,117 | +2.68(+5.58%) |
Apr 03, 2020 | 47.86 | 49.45 | 46.27 | 48.09 | 626,875 | -0.11(-0.24%) |
Apr 02, 2020 | 46.89 | 50.62 | 46.11 | 48.20 | 971,482 | +1.70(+3.65%) |
Apr 01, 2020 | 46.19 | 47.41 | 45.10 | 46.50 | 738,858 | -2.11(-4.34%) |
Mar 31, 2020 | 48.53 | 50.52 | 47.91 | 48.61 | 479,160 | -0.48(-0.98%) |
Mar 30, 2020 | 48.06 | 49.32 | 46.39 | 49.09 | 656,614 | +0.96(+1.99%) |
Mar 27, 2020 | 48.31 | 50.68 | 47.90 | 48.13 | 930,787 | -2.35(-4.66%) |
Mar 26, 2020 | 48.18 | 51.27 | 47.71 | 50.48 | 697,838 | +3.15(+6.66%) |
Mar 25, 2020 | 47.36 | 50.06 | 45.92 | 47.33 | 733,020 | +0.81(+1.74%) |
Mar 24, 2020 | 45.64 | 47.69 | 43.14 | 46.52 | 805,094 | +3.63(+8.47%) |
Mar 23, 2020 | 45.39 | 46.53 | 41.55 | 42.89 | 883,293 | -3.36(-7.27%) |
Mar 20, 2020 | 50.38 | 51.86 | 45.36 | 46.25 | 1,165,952 | -3.96(-7.88%) |
Mar 19, 2020 | 48.46 | 51.42 | 43.61 | 50.20 | 1,597,468 | +0.84(+1.69%) |
Mar 18, 2020 | 51.64 | 54.38 | 47.61 | 49.37 | 1,736,565 | -5.89(-10.66%) |
Mar 17, 2020 | 50.37 | 55.42 | 48.04 | 55.26 | 1,919,575 | +6.01(+12.21%) |
Mar 16, 2020 | 47.92 | 53.06 | 45.59 | 49.25 | 1,469,914 | -4.99(-9.20%) |
Mar 13, 2020 | 50.30 | 54.25 | 48.00 | 54.24 | 1,155,278 | +7.97(+17.23%) |
Mar 12, 2020 | 45.73 | 51.93 | 43.36 | 46.27 | 1,728,214 | -2.92(-5.93%) |
Mar 11, 2020 | 51.30 | 51.44 | 48.20 | 49.19 | 1,611,511 | -4.12(-7.73%) |
Mar 10, 2020 | 51.55 | 53.49 | 46.70 | 53.31 | 2,401,808 | +6.15(+13.05%) |
Mar 09, 2020 | 54.07 | 54.07 | 43.71 | 47.16 | 2,657,458 | -12.81(-21.36%) |
Mar 06, 2020 | 62.20 | 63.52 | 58.87 | 59.96 | 989,894 | -4.92(-7.59%) |
Mar 05, 2020 | 66.31 | 66.98 | 64.16 | 64.89 | 724,480 | -4.16(-6.02%) |
Mar 04, 2020 | 69.29 | 69.49 | 66.79 | 69.04 | 667,996 | +0.67(+0.98%) |
Mar 03, 2020 | 71.12 | 71.37 | 67.37 | 68.37 | 953,892 | -2.92(-4.09%) |
Mar 02, 2020 | 68.45 | 71.32 | 67.14 | 71.29 | 643,263 | +2.99(+4.38%) |
Feb 28, 2020 | 69.70 | 70.97 | 67.50 | 68.30 | 950,298 | -3.76(-5.21%) |
Feb 27, 2020 | 73.73 | 75.32 | 72.00 | 72.06 | 519,223 | -3.39(-4.49%) |
Feb 26, 2020 | 77.56 | 77.73 | 75.14 | 75.45 | 384,600 | -1.46(-1.90%) |
Feb 25, 2020 | 78.43 | 78.80 | 75.65 | 76.91 | 625,797 | -1.41(-1.80%) |
Feb 24, 2020 | 78.64 | 78.88 | 77.09 | 78.32 | 388,011 | -2.06(-2.56%) |
Feb 21, 2020 | 81.11 | 81.11 | 80.21 | 80.37 | 287,080 | -1.19(-1.46%) |
Feb 20, 2020 | 80.03 | 81.64 | 80.03 | 81.56 | 412,313 | +1.19(+1.48%) |
Feb 19, 2020 | 80.48 | 80.68 | 80.16 | 80.37 | 218,811 | +0.42(+0.53%) |
Feb 18, 2020 | 80.54 | 81.24 | 79.53 | 79.95 | 381,343 | -0.94(-1.16%) |
Feb 14, 2020 | 80.98 | 81.12 | 80.48 | 80.89 | 280,137 | -0.17(-0.21%) |
Feb 13, 2020 | 80.04 | 81.26 | 80.04 | 81.06 | 319,960 | +0.37(+0.46%) |
Feb 12, 2020 | 81.22 | 81.31 | 80.04 | 80.69 | 296,971 | +0.15(+0.18%) |
Feb 11, 2020 | 80.48 | 81.31 | 80.22 | 80.55 | 366,774 | +0.61(+0.77%) |
Feb 10, 2020 | 79.03 | 79.96 | 79.00 | 79.93 | 341,981 | +0.59(+0.74%) |
Feb 07, 2020 | 79.56 | 79.56 | 78.84 | 79.34 | 294,022 | -0.74(-0.93%) |
Feb 06, 2020 | 81.88 | 82.04 | 80.04 | 80.09 | 369,257 | -1.24(-1.53%) |
Feb 05, 2020 | 81.00 | 81.53 | 80.71 | 81.33 | 272,172 | +1.57(+1.97%) |
Feb 04, 2020 | 79.77 | 80.31 | 79.22 | 79.76 | 495,334 | +1.42(+1.81%) |
Feb 03, 2020 | 77.53 | 78.66 | 77.38 | 78.34 | 601,917 | +1.29(+1.67%) |
Jan 31, 2020 | 79.06 | 79.06 | 76.68 | 77.05 | 908,450 | -3.04(-3.80%) |
Jan 30, 2020 | 79.30 | 80.12 | 77.85 | 80.10 | 657,646 | +0.67(+0.85%) |
Jan 29, 2020 | 80.56 | 80.92 | 79.05 | 79.42 | 659,885 | -0.85(-1.06%) |
Jan 28, 2020 | 79.97 | 80.59 | 79.56 | 80.27 | 538,826 | +0.78(+0.98%) |
Jan 27, 2020 | 79.16 | 80.03 | 78.83 | 79.49 | 354,399 | -1.32(-1.64%) |
Jan 24, 2020 | 82.10 | 82.14 | 80.08 | 80.81 | 417,834 | -1.31(-1.60%) |
Jan 23, 2020 | 81.70 | 82.20 | 80.99 | 82.13 | 321,856 | +0.03(+0.03%) |
Jan 22, 2020 | 82.19 | 82.35 | 81.56 | 82.10 | 309,538 | +0.19(+0.23%) |
Jan 21, 2020 | 82.57 | 82.84 | 81.81 | 81.91 | 250,165 | -1.18(-1.41%) |
Jan 17, 2020 | 83.61 | 83.77 | 82.79 | 83.09 | 231,885 | -0.16(-0.20%) |
Jan 16, 2020 | 82.46 | 83.32 | 82.07 | 83.25 | 299,239 | +1.43(+1.74%) |
Jan 15, 2020 | 81.76 | 82.22 | 81.39 | 81.82 | 432,971 | -0.70(-0.85%) |
Jan 14, 2020 | 82.02 | 82.72 | 81.76 | 82.52 | 448,395 | +0.44(+0.54%) |
Jan 13, 2020 | 81.86 | 82.27 | 81.17 | 82.08 | 379,218 | +0.65(+0.80%) |
Jan 10, 2020 | 82.65 | 82.65 | 81.29 | 81.44 | 357,085 | -1.24(-1.49%) |
Jan 09, 2020 | 83.42 | 83.49 | 82.31 | 82.67 | 314,774 | -0.25(-0.30%) |
Jan 08, 2020 | 82.74 | 83.41 | 82.42 | 82.92 | 243,711 | +0.33(+0.40%) |
Jan 07, 2020 | 82.89 | 83.22 | 81.87 | 82.59 | 365,570 | -0.17(-0.21%) |
Jan 06, 2020 | 82.97 | 83.11 | 82.17 | 82.77 | 396,705 | -0.96(-1.15%) |
Jan 03, 2020 | 83.45 | 84.34 | 83.35 | 83.73 | 346,787 | -0.84(-0.99%) |
Jan 02, 2020 | 84.80 | 84.87 | 83.95 | 84.56 | 367,144 | +0.06(+0.07%) |
Dec 31, 2019 | 84.62 | 85.00 | 84.34 | 84.50 | 231,885 | -0.30(-0.36%) |
Dec 30, 2019 | 85.07 | 85.21 | 84.55 | 84.81 | 214,009 | +0.13(+0.15%) |
Dec 27, 2019 | 85.19 | 85.19 | 84.38 | 84.68 | 200,875 | -0.30(-0.36%) |
Dec 26, 2019 | 84.78 | 85.16 | 84.45 | 84.98 | 166,541 | +0.37(+0.44%) |
Dec 24, 2019 | 84.68 | 84.82 | 84.36 | 84.61 | 86,320 | +0.03(+0.04%) |
Dec 23, 2019 | 85.13 | 85.13 | 84.20 | 84.57 | 241,256 | -0.34(-0.40%) |
Dec 20, 2019 | 85.70 | 85.70 | 84.70 | 84.91 | 932,981 | -0.40(-0.47%) |
Dec 19, 2019 | 84.88 | 85.37 | 84.58 | 85.31 | 430,639 | +0.53(+0.62%) |
Dec 18, 2019 | 85.60 | 85.60 | 84.61 | 84.78 | 331,219 | -0.82(-0.96%) |
Dec 17, 2019 | 84.39 | 85.92 | 83.83 | 85.60 | 590,915 | +1.18(+1.40%) |
Dec 16, 2019 | 84.24 | 85.26 | 84.14 | 84.42 | 516,774 | +0.92(+1.10%) |
Dec 13, 2019 | 84.31 | 84.87 | 83.00 | 83.50 | 247,275 | -1.17(-1.38%) |
Dec 12, 2019 | 82.41 | 85.16 | 82.18 | 84.67 | 702,292 | +2.55(+3.10%) |
Dec 11, 2019 | 82.33 | 82.75 | 81.89 | 82.12 | 371,541 | -0.24(-0.29%) |
Dec 10, 2019 | 82.15 | 82.52 | 81.76 | 82.36 | 341,222 | +0.28(+0.34%) |
Dec 09, 2019 | 81.62 | 82.33 | 81.62 | 82.08 | 397,273 | +0.10(+0.13%) |
Dec 06, 2019 | 82.52 | 82.92 | 81.89 | 81.98 | 578,441 | +0.46(+0.56%) |
Dec 05, 2019 | 81.23 | 81.69 | 81.02 | 81.52 | 420,457 | +0.62(+0.77%) |
Dec 04, 2019 | 79.98 | 81.37 | 79.79 | 80.90 | 460,605 | +1.02(+1.28%) |
Dec 03, 2019 | 79.51 | 79.97 | 78.81 | 79.88 | 595,470 | -0.54(-0.68%) |
Dec 02, 2019 | 81.31 | 81.95 | 80.37 | 80.42 | 380,375 | -0.43(-0.53%) |
Nov 29, 2019 | 80.93 | 81.46 | 80.57 | 80.86 | 130,985 | -0.16(-0.19%) |
Nov 27, 2019 | 81.12 | 81.27 | 80.46 | 81.01 | 310,453 | +0.43(+0.54%) |
Nov 26, 2019 | 80.62 | 81.09 | 80.25 | 80.58 | 439,544 | -0.36(-0.45%) |
Nov 25, 2019 | 80.46 | 81.37 | 79.89 | 80.94 | 538,534 | +0.82(+1.03%) |
Nov 22, 2019 | 80.37 | 80.59 | 79.79 | 80.12 | 340,566 | +0.22(+0.28%) |
Nov 21, 2019 | 80.67 | 80.67 | 79.87 | 79.89 | 406,321 | -0.45(-0.57%) |
Nov 20, 2019 | 80.36 | 81.03 | 79.48 | 80.35 | 415,531 | -0.45(-0.55%) |
Nov 19, 2019 | 80.62 | 81.07 | 79.88 | 80.79 | 432,626 | +0.63(+0.78%) |
Nov 18, 2019 | 80.25 | 80.45 | 79.17 | 80.17 | 287,678 | -0.36(-0.45%) |
Nov 15, 2019 | 80.51 | 80.80 | 79.52 | 80.53 | 1,452,277 | +0.56(+0.70%) |
Nov 14, 2019 | 79.64 | 80.11 | 79.16 | 79.97 | 264,107 | +0.10(+0.13%) |
Nov 13, 2019 | 79.63 | 80.31 | 78.86 | 79.87 | 253,692 | -0.69(-0.86%) |
Nov 12, 2019 | 80.31 | 80.70 | 79.88 | 80.56 | 379,604 | +0.33(+0.41%) |
Nov 11, 2019 | 80.12 | 80.63 | 79.74 | 80.24 | 228,337 | -0.52(-0.65%) |
Nov 08, 2019 | 80.52 | 81.05 | 80.31 | 80.76 | 283,086 | -0.16(-0.20%) |
Nov 07, 2019 | 80.96 | 81.45 | 80.54 | 80.92 | 255,466 | +0.78(+0.97%) |
Nov 06, 2019 | 81.30 | 81.43 | 79.33 | 80.14 | 332,571 | -1.45(-1.78%) |
Nov 05, 2019 | 79.99 | 81.93 | 79.99 | 81.59 | 609,947 | +1.86(+2.33%) |
Nov 04, 2019 | 79.22 | 79.92 | 78.51 | 79.73 | 454,468 | +1.66(+2.13%) |
Nov 01, 2019 | 76.27 | 78.25 | 75.65 | 78.07 | 804,955 | +0.81(+1.04%) |
Oct 31, 2019 | 79.35 | 80.72 | 76.06 | 77.26 | 1,428,380 | -2.63(-3.30%) |
Oct 30, 2019 | 80.36 | 80.88 | 79.32 | 79.89 | 414,747 | -0.75(-0.93%) |
Oct 29, 2019 | 79.93 | 80.71 | 79.93 | 80.64 | 452,090 | +0.24(+0.30%) |
Oct 28, 2019 | 80.07 | 80.87 | 80.07 | 80.40 | 434,169 | +0.77(+0.97%) |
Oct 25, 2019 | 79.09 | 80.41 | 79.09 | 79.63 | 326,575 | +0.37(+0.47%) |
Oct 24, 2019 | 80.79 | 80.89 | 78.64 | 79.26 | 311,979 | -1.57(-1.94%) |
Oct 23, 2019 | 79.61 | 80.85 | 79.04 | 80.83 | 530,542 | +1.17(+1.46%) |
Oct 22, 2019 | 79.36 | 80.76 | 78.56 | 79.66 | 371,947 | +0.50(+0.63%) |
Oct 21, 2019 | 78.90 | 79.44 | 78.43 | 79.16 | 448,683 | +1.08(+1.38%) |
Oct 18, 2019 | 76.50 | 78.36 | 76.49 | 78.08 | 389,652 | +1.18(+1.53%) |
Oct 17, 2019 | 77.46 | 77.46 | 76.12 | 76.91 | 352,623 | -0.11(-0.14%) |
Oct 16, 2019 | 77.00 | 77.60 | 76.53 | 77.02 | 514,659 | +0.09(+0.12%) |
Oct 15, 2019 | 75.09 | 77.17 | 74.58 | 76.93 | 591,082 | +2.02(+2.70%) |
Oct 14, 2019 | 74.28 | 74.95 | 73.62 | 74.90 | 357,352 | +0.00(+0.00%) |
Oct 11, 2019 | 74.38 | 75.90 | 74.15 | 74.90 | 653,501 | +2.17(+2.98%) |
Oct 10, 2019 | 72.46 | 73.68 | 72.41 | 72.73 | 552,337 | +0.66(+0.92%) |
Oct 09, 2019 | 71.25 | 72.14 | 70.78 | 72.07 | 429,853 | +1.54(+2.18%) |
Oct 08, 2019 | 71.53 | 71.57 | 70.48 | 70.54 | 363,979 | -2.13(-2.93%) |
Oct 07, 2019 | 71.99 | 73.07 | 71.65 | 72.66 | 301,612 | +0.25(+0.34%) |
Oct 04, 2019 | 71.70 | 72.42 | 70.79 | 72.41 | 374,145 | +0.73(+1.02%) |
Oct 03, 2019 | 72.04 | 72.24 | 70.27 | 71.69 | 681,615 | -0.99(-1.37%) |
Oct 02, 2019 | 73.33 | 73.54 | 72.37 | 72.68 | 371,743 | -1.32(-1.78%) |
Oct 01, 2019 | 76.63 | 76.85 | 73.78 | 74.00 | 472,598 | -1.95(-2.56%) |
Sep 30, 2019 | 75.82 | 76.21 | 75.33 | 75.95 | 394,845 | +0.44(+0.58%) |
Sep 27, 2019 | 76.32 | 77.35 | 75.30 | 75.51 | 265,714 | -0.09(-0.11%) |
Sep 26, 2019 | 76.42 | 76.43 | 75.46 | 75.60 | 192,396 | -1.08(-1.41%) |
Sep 25, 2019 | 75.31 | 77.05 | 74.87 | 76.68 | 441,137 | +1.51(+2.01%) |
Sep 24, 2019 | 75.93 | 76.16 | 74.61 | 75.17 | 482,858 | -0.89(-1.17%) |
Sep 23, 2019 | 75.42 | 76.41 | 75.27 | 76.06 | 395,853 | +0.15(+0.19%) |
Sep 20, 2019 | 76.39 | 76.80 | 75.42 | 75.91 | 1,841,113 | +0.04(+0.06%) |
Sep 19, 2019 | 76.89 | 77.26 | 75.72 | 75.87 | 395,283 | -1.30(-1.69%) |
Sep 18, 2019 | 76.04 | 77.36 | 75.46 | 77.17 | 464,524 | +0.63(+0.83%) |
Sep 17, 2019 | 77.55 | 77.55 | 75.95 | 76.54 | 413,414 | -1.55(-1.99%) |
Sep 16, 2019 | 76.49 | 78.33 | 76.49 | 78.09 | 458,756 | +0.51(+0.66%) |
Sep 13, 2019 | 78.17 | 78.50 | 77.36 | 77.58 | 494,002 | +0.34(+0.44%) |
Sep 12, 2019 | 76.91 | 77.62 | 76.01 | 77.23 | 505,672 | -0.51(-0.65%) |
Sep 11, 2019 | 76.59 | 77.78 | 75.14 | 77.74 | 515,883 | +1.59(+2.08%) |
Sep 10, 2019 | 74.10 | 76.21 | 74.10 | 76.15 | 566,006 | +2.61(+3.55%) |
Sep 09, 2019 | 71.82 | 73.77 | 71.16 | 73.55 | 445,670 | +2.32(+3.26%) |
Sep 06, 2019 | 71.48 | 71.69 | 70.77 | 71.22 | 363,185 | -0.35(-0.49%) |
Sep 05, 2019 | 70.96 | 72.22 | 70.69 | 71.57 | 457,520 | +1.78(+2.56%) |
Sep 04, 2019 | 69.80 | 70.14 | 69.49 | 69.79 | 228,432 | +0.40(+0.58%) |
Sep 03, 2019 | 70.48 | 70.48 | 69.04 | 69.39 | 426,467 | -1.81(-2.54%) |
Aug 30, 2019 | 70.86 | 71.31 | 70.55 | 71.20 | 250,674 | +0.78(+1.11%) |
Aug 29, 2019 | 70.33 | 71.19 | 70.23 | 70.42 | 323,793 | +0.87(+1.25%) |
Aug 28, 2019 | 68.04 | 70.32 | 67.90 | 69.55 | 402,394 | +1.26(+1.84%) |
Aug 27, 2019 | 70.47 | 70.54 | 68.27 | 68.29 | 372,538 | -1.75(-2.50%) |
Aug 26, 2019 | 70.15 | 70.26 | 69.29 | 70.04 | 431,171 | +0.40(+0.57%) |
Aug 23, 2019 | 71.63 | 71.96 | 69.41 | 69.64 | 430,582 | -2.30(-3.20%) |
Aug 22, 2019 | 72.35 | 72.61 | 71.09 | 71.95 | 261,473 | +0.18(+0.25%) |
Aug 21, 2019 | 72.44 | 72.44 | 71.64 | 71.77 | 379,819 | +0.03(+0.05%) |
Aug 20, 2019 | 72.50 | 72.64 | 71.54 | 71.73 | 242,407 | -1.15(-1.57%) |
Aug 19, 2019 | 73.75 | 73.75 | 72.69 | 72.88 | 414,875 | +0.83(+1.16%) |
Aug 16, 2019 | 70.45 | 72.41 | 70.10 | 72.05 | 483,391 | +2.23(+3.19%) |
Aug 15, 2019 | 71.72 | 71.77 | 69.50 | 69.82 | 528,148 | -1.38(-1.93%) |
Aug 14, 2019 | 72.28 | 73.96 | 70.69 | 71.20 | 477,194 | -2.77(-3.75%) |
Aug 13, 2019 | 72.93 | 75.64 | 72.93 | 73.97 | 269,181 | +0.77(+1.06%) |
Aug 12, 2019 | 73.97 | 74.20 | 73.15 | 73.20 | 225,867 | -1.67(-2.23%) |
Aug 09, 2019 | 74.74 | 75.20 | 73.94 | 74.86 | 177,008 | -0.20(-0.27%) |
Aug 08, 2019 | 74.13 | 75.32 | 73.93 | 75.07 | 379,493 | +1.50(+2.05%) |
Aug 07, 2019 | 72.64 | 73.81 | 71.86 | 73.56 | 575,229 | -0.58(-0.78%) |
Aug 06, 2019 | 73.72 | 74.35 | 72.15 | 74.14 | 390,560 | +1.09(+1.49%) |
Aug 05, 2019 | 73.90 | 74.47 | 71.79 | 73.05 | 443,771 | -2.58(-3.41%) |
Aug 02, 2019 | 76.39 | 76.62 | 74.91 | 75.63 | 344,136 | -0.85(-1.11%) |
Aug 01, 2019 | 80.69 | 80.86 | 76.10 | 76.48 | 490,270 | -4.24(-5.26%) |
Jul 31, 2019 | 80.77 | 81.41 | 79.84 | 80.72 | 1,127,154 | -0.10(-0.13%) |
Jul 30, 2019 | 79.32 | 80.85 | 79.20 | 80.82 | 278,133 | +0.91(+1.14%) |
Jul 29, 2019 | 80.75 | 81.33 | 79.72 | 79.91 | 304,013 | -1.25(-1.54%) |
Jul 26, 2019 | 80.14 | 81.27 | 79.92 | 81.16 | 531,612 | +1.46(+1.83%) |
Jul 25, 2019 | 81.88 | 85.70 | 79.39 | 79.70 | 984,912 | -1.79(-2.19%) |
Jul 24, 2019 | 78.61 | 81.66 | 78.61 | 81.49 | 602,572 | +2.58(+3.26%) |
Jul 23, 2019 | 78.31 | 78.96 | 78.13 | 78.91 | 303,791 | +0.81(+1.03%) |
Jul 22, 2019 | 78.27 | 78.45 | 77.24 | 78.10 | 291,039 | -0.25(-0.31%) |
Jul 19, 2019 | 77.97 | 78.92 | 77.75 | 78.35 | 209,939 | +0.48(+0.62%) |
Jul 18, 2019 | 77.06 | 78.55 | 76.87 | 77.87 | 356,305 | +0.41(+0.53%) |
Jul 17, 2019 | 77.73 | 77.98 | 76.78 | 77.46 | 440,913 | -0.76(-0.97%) |
Jul 16, 2019 | 78.05 | 78.74 | 77.63 | 78.21 | 228,128 | +0.09(+0.11%) |
Jul 15, 2019 | 79.84 | 80.03 | 78.02 | 78.13 | 242,578 | -1.67(-2.10%) |
Jul 12, 2019 | 78.78 | 79.88 | 78.53 | 79.80 | 371,070 | +1.05(+1.34%) |
Jul 11, 2019 | 77.92 | 79.03 | 77.64 | 78.75 | 411,251 | +0.20(+0.26%) |
Jul 10, 2019 | 79.36 | 79.36 | 78.19 | 78.55 | 259,163 | -1.07(-1.35%) |
Jul 09, 2019 | 78.00 | 79.67 | 77.90 | 79.62 | 388,457 | +1.21(+1.54%) |
Jul 08, 2019 | 79.96 | 80.21 | 78.35 | 78.41 | 372,004 | -2.22(-2.75%) |
Jul 05, 2019 | 79.75 | 80.64 | 79.75 | 80.63 | 219,113 | +1.21(+1.52%) |
Jul 03, 2019 | 79.07 | 79.56 | 78.79 | 79.42 | 148,428 | +0.59(+0.74%) |
Jul 02, 2019 | 79.14 | 79.66 | 78.27 | 78.83 | 230,148 | -0.91(-1.14%) |
Jul 01, 2019 | 80.26 | 80.92 | 79.64 | 79.74 | 435,776 | +0.11(+0.14%) |
Jun 28, 2019 | 79.43 | 80.56 | 78.55 | 79.63 | 590,419 | +0.75(+0.95%) |
Jun 27, 2019 | 78.50 | 79.32 | 78.22 | 78.89 | 266,232 | +0.78(+1.00%) |
Jun 26, 2019 | 77.44 | 78.71 | 77.36 | 78.10 | 294,079 | +0.94(+1.21%) |
Jun 25, 2019 | 77.45 | 77.62 | 76.54 | 77.17 | 318,932 | -0.45(-0.58%) |
Jun 24, 2019 | 78.72 | 79.22 | 77.61 | 77.62 | 263,258 | -0.95(-1.21%) |
Jun 21, 2019 | 79.06 | 79.59 | 78.52 | 78.57 | 550,195 | -0.73(-0.92%) |
Jun 20, 2019 | 80.28 | 80.28 | 78.15 | 79.30 | 540,240 | -0.16(-0.20%) |
Jun 19, 2019 | 78.86 | 80.59 | 78.86 | 79.46 | 474,904 | +0.65(+0.83%) |
Jun 18, 2019 | 77.54 | 79.12 | 77.24 | 78.81 | 313,609 | +1.35(+1.75%) |
Jun 17, 2019 | 78.43 | 78.44 | 77.26 | 77.46 | 228,681 | -1.16(-1.48%) |
Jun 14, 2019 | 79.13 | 79.13 | 77.87 | 78.62 | 265,453 | -0.42(-0.53%) |
Jun 13, 2019 | 79.26 | 80.14 | 78.82 | 79.04 | 171,570 | +0.12(+0.15%) |
Jun 12, 2019 | 79.19 | 79.56 | 77.88 | 78.92 | 289,980 | -0.10(-0.13%) |
Jun 11, 2019 | 79.72 | 80.36 | 78.77 | 79.02 | 273,466 | -0.26(-0.32%) |
Jun 10, 2019 | 79.51 | 80.25 | 79.02 | 79.28 | 334,576 | +0.51(+0.65%) |
Jun 07, 2019 | 79.44 | 79.48 | 78.53 | 78.77 | 204,647 | -0.84(-1.06%) |
Jun 06, 2019 | 80.02 | 80.31 | 79.02 | 79.61 | 243,480 | -0.62(-0.77%) |
Jun 05, 2019 | 80.78 | 81.05 | 79.29 | 80.23 | 228,433 | -0.68(-0.84%) |
Jun 04, 2019 | 79.27 | 80.91 | 78.89 | 80.91 | 278,610 | +2.65(+3.39%) |
Jun 03, 2019 | 77.64 | 79.02 | 77.43 | 78.26 | 372,811 | +0.65(+0.84%) |
May 31, 2019 | 78.22 | 78.64 | 77.44 | 77.60 | 378,715 | -1.56(-1.97%) |
May 30, 2019 | 80.94 | 81.01 | 78.48 | 79.16 | 204,310 | -1.52(-1.89%) |
May 29, 2019 | 79.36 | 80.86 | 79.03 | 80.68 | 331,573 | +0.42(+0.53%) |
May 28, 2019 | 81.38 | 81.39 | 80.19 | 80.26 | 149,633 | -1.17(-1.44%) |
May 24, 2019 | 81.01 | 81.62 | 80.65 | 81.43 | 235,328 | +1.00(+1.25%) |
May 23, 2019 | 81.52 | 81.87 | 79.64 | 80.43 | 240,142 | -2.12(-2.57%) |
May 22, 2019 | 83.73 | 84.09 | 82.49 | 82.54 | 176,215 | -1.64(-1.94%) |
May 21, 2019 | 83.86 | 84.35 | 83.85 | 84.18 | 207,266 | +0.55(+0.66%) |
May 20, 2019 | 82.56 | 83.68 | 82.56 | 83.63 | 209,059 | +0.97(+1.17%) |
May 17, 2019 | 82.50 | 83.83 | 82.31 | 82.66 | 277,867 | -0.61(-0.73%) |
May 16, 2019 | 82.35 | 83.62 | 82.35 | 83.27 | 219,743 | +1.46(+1.78%) |
May 15, 2019 | 82.22 | 82.22 | 80.99 | 81.81 | 265,676 | -1.34(-1.61%) |
May 14, 2019 | 82.39 | 83.69 | 82.09 | 83.15 | 194,862 | +1.00(+1.22%) |
May 13, 2019 | 84.06 | 84.27 | 82.15 | 82.15 | 409,253 | -3.14(-3.68%) |
May 10, 2019 | 84.79 | 85.65 | 84.20 | 85.29 | 239,238 | +0.04(+0.05%) |
May 09, 2019 | 83.77 | 85.43 | 83.37 | 85.25 | 248,449 | +0.41(+0.48%) |
May 08, 2019 | 85.25 | 85.86 | 84.70 | 84.84 | 351,809 | -0.68(-0.79%) |
May 07, 2019 | 85.85 | 86.19 | 85.07 | 85.52 | 405,983 | -1.46(-1.68%) |
May 06, 2019 | 85.60 | 87.56 | 85.50 | 86.98 | 242,563 | -0.13(-0.15%) |
May 03, 2019 | 86.61 | 87.33 | 85.92 | 87.10 | 237,460 | +1.05(+1.22%) |
May 02, 2019 | 84.47 | 86.14 | 84.47 | 86.06 | 394,295 | +1.61(+1.91%) |