Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 36.68 | 36.70 | 34.81 | 34.90 | 1,710,850 | -1.70(-4.65%) |
Apr 29, 2020 | 38.21 | 38.21 | 36.44 | 36.60 | 1,760,664 | -0.54(-1.46%) |
Apr 28, 2020 | 40.44 | 40.72 | 36.98 | 37.14 | 3,288,367 | -2.70(-6.78%) |
Apr 27, 2020 | 38.54 | 40.23 | 37.07 | 39.84 | 2,584,716 | +1.90(+5.02%) |
Apr 24, 2020 | 35.10 | 38.30 | 34.46 | 37.94 | 2,876,626 | +3.02(+8.66%) |
Apr 23, 2020 | 36.23 | 37.41 | 34.82 | 34.92 | 1,892,727 | -1.08(-3.00%) |
Apr 22, 2020 | 36.32 | 36.60 | 34.97 | 36.00 | 1,918,123 | +0.51(+1.42%) |
Apr 21, 2020 | 36.88 | 37.53 | 34.88 | 35.49 | 1,631,927 | -2.42(-6.37%) |
Apr 20, 2020 | 35.62 | 39.74 | 35.51 | 37.91 | 3,215,100 | +1.83(+5.06%) |
Apr 17, 2020 | 36.02 | 36.79 | 34.74 | 36.08 | 5,996,741 | +2.04(+5.99%) |
Apr 16, 2020 | 30.80 | 34.11 | 30.80 | 34.04 | 2,890,244 | +3.36(+10.96%) |
Apr 15, 2020 | 30.36 | 31.48 | 29.49 | 30.68 | 1,459,415 | -0.84(-2.67%) |
Apr 14, 2020 | 30.63 | 31.94 | 30.21 | 31.52 | 2,267,028 | +1.79(+6.01%) |
Apr 13, 2020 | 30.29 | 30.44 | 28.82 | 29.73 | 1,730,113 | -0.38(-1.27%) |
Apr 09, 2020 | 28.31 | 30.79 | 28.28 | 30.12 | 2,845,592 | +2.24(+8.04%) |
Apr 08, 2020 | 27.76 | 28.32 | 27.07 | 27.88 | 3,240,250 | +0.59(+2.16%) |
Apr 07, 2020 | 28.84 | 29.86 | 27.01 | 27.29 | 2,695,189 | -0.79(-2.81%) |
Apr 06, 2020 | 28.50 | 29.35 | 27.51 | 28.08 | 2,054,776 | +0.95(+3.51%) |
Apr 03, 2020 | 27.70 | 28.48 | 26.79 | 27.12 | 839,781 | -0.47(-1.71%) |
Apr 02, 2020 | 27.26 | 28.57 | 26.87 | 27.60 | 898,700 | +0.06(+0.24%) |
Apr 01, 2020 | 29.05 | 30.26 | 27.39 | 27.53 | 1,436,045 | -2.23(-7.51%) |
Mar 31, 2020 | 30.26 | 30.99 | 29.46 | 29.77 | 1,271,204 | -0.65(-2.13%) |
Mar 30, 2020 | 31.09 | 31.38 | 29.20 | 30.41 | 1,281,316 | -0.52(-1.70%) |
Mar 27, 2020 | 30.05 | 31.63 | 28.31 | 30.94 | 1,657,792 | +0.78(+2.58%) |
Mar 26, 2020 | 28.47 | 32.12 | 28.35 | 30.16 | 1,829,678 | -0.49(-1.59%) |
Mar 25, 2020 | 31.75 | 32.70 | 30.33 | 30.65 | 1,870,875 | -0.97(-3.07%) |
Mar 24, 2020 | 32.16 | 32.88 | 30.82 | 31.62 | 1,570,992 | +0.89(+2.91%) |
Mar 23, 2020 | 32.30 | 34.50 | 30.65 | 30.73 | 1,995,019 | -0.75(-2.39%) |
Mar 20, 2020 | 30.76 | 33.94 | 29.64 | 31.48 | 1,931,698 | +1.41(+4.67%) |
Mar 19, 2020 | 27.44 | 30.36 | 26.75 | 30.07 | 1,463,955 | +2.89(+10.63%) |
Mar 18, 2020 | 26.31 | 29.90 | 25.43 | 27.18 | 1,500,363 | -1.02(-3.63%) |
Mar 17, 2020 | 26.72 | 29.77 | 25.23 | 28.21 | 2,825,174 | +2.05(+7.82%) |
Mar 16, 2020 | 27.58 | 29.86 | 25.96 | 26.16 | 1,712,062 | -6.53(-19.97%) |
Mar 13, 2020 | 34.27 | 34.79 | 27.81 | 32.69 | 2,537,100 | +0.69(+2.17%) |
Mar 12, 2020 | 36.28 | 36.82 | 31.55 | 31.99 | 2,606,515 | -7.84(-19.69%) |
Mar 11, 2020 | 41.65 | 42.67 | 39.66 | 39.84 | 1,131,565 | -3.02(-7.04%) |
Mar 10, 2020 | 42.28 | 42.95 | 39.61 | 42.86 | 1,126,351 | +1.96(+4.80%) |
Mar 09, 2020 | 41.09 | 42.56 | 39.91 | 40.89 | 1,488,712 | -3.25(-7.37%) |
Mar 06, 2020 | 44.60 | 46.19 | 43.29 | 44.15 | 1,039,883 | -2.49(-5.33%) |
Mar 05, 2020 | 45.98 | 47.60 | 45.66 | 46.63 | 750,067 | -0.65(-1.38%) |
Mar 04, 2020 | 47.28 | 47.77 | 45.93 | 47.29 | 884,356 | +1.16(+2.51%) |
Mar 03, 2020 | 48.02 | 49.22 | 44.83 | 46.13 | 1,406,181 | -1.70(-3.55%) |
Mar 02, 2020 | 47.26 | 47.97 | 45.10 | 47.82 | 1,437,294 | +0.98(+2.09%) |
Feb 28, 2020 | 41.82 | 46.94 | 41.42 | 46.85 | 2,253,776 | +3.59(+8.31%) |
Feb 27, 2020 | 46.44 | 47.01 | 43.25 | 43.25 | 1,842,535 | -3.83(-8.14%) |
Feb 26, 2020 | 47.33 | 48.64 | 46.64 | 47.09 | 1,473,450 | -0.01(-0.01%) |
Feb 25, 2020 | 49.97 | 50.08 | 47.01 | 47.09 | 1,477,032 | -2.29(-4.64%) |
Feb 24, 2020 | 49.90 | 50.31 | 49.08 | 49.38 | 1,328,732 | -2.56(-4.93%) |
Feb 21, 2020 | 53.49 | 54.39 | 51.80 | 51.94 | 1,784,246 | -1.44(-2.71%) |
Feb 20, 2020 | 52.21 | 54.07 | 52.14 | 53.39 | 1,788,844 | +1.28(+2.46%) |
Feb 19, 2020 | 55.38 | 55.70 | 50.95 | 52.10 | 3,716,046 | -5.03(-8.81%) |
Feb 18, 2020 | 57.69 | 57.84 | 55.85 | 57.14 | 817,683 | -0.71(-1.22%) |
Feb 14, 2020 | 58.06 | 58.70 | 57.05 | 57.84 | 645,392 | -0.12(-0.21%) |
Feb 13, 2020 | 58.68 | 59.20 | 57.46 | 57.97 | 724,914 | -1.34(-2.26%) |
Feb 12, 2020 | 58.50 | 59.59 | 57.77 | 59.31 | 743,607 | +0.98(+1.68%) |
Feb 11, 2020 | 59.41 | 59.76 | 58.02 | 58.33 | 591,705 | -0.39(-0.66%) |
Feb 10, 2020 | 57.06 | 58.85 | 56.74 | 58.72 | 746,377 | +1.30(+2.27%) |
Feb 07, 2020 | 58.61 | 59.15 | 57.30 | 57.42 | 771,536 | -0.87(-1.49%) |
Feb 06, 2020 | 59.75 | 60.15 | 58.21 | 58.28 | 817,171 | -1.23(-2.07%) |
Feb 05, 2020 | 59.24 | 61.20 | 59.13 | 59.51 | 1,404,345 | +1.44(+2.48%) |
Feb 04, 2020 | 57.33 | 59.20 | 57.32 | 58.08 | 1,501,555 | +1.52(+2.69%) |
Feb 03, 2020 | 53.93 | 56.70 | 53.19 | 56.55 | 1,597,922 | +4.94(+9.57%) |
Jan 31, 2020 | 52.98 | 53.23 | 51.24 | 51.61 | 916,518 | -1.65(-3.10%) |
Jan 30, 2020 | 53.11 | 53.53 | 51.68 | 53.26 | 1,157,241 | -0.38(-0.70%) |
Jan 29, 2020 | 54.49 | 55.05 | 53.50 | 53.64 | 853,311 | -0.74(-1.36%) |
Jan 28, 2020 | 54.38 | 55.53 | 54.03 | 54.38 | 1,116,614 | +0.54(+1.01%) |
Jan 27, 2020 | 55.38 | 55.62 | 53.78 | 53.83 | 2,180,660 | -2.68(-4.74%) |
Jan 24, 2020 | 59.21 | 59.21 | 56.19 | 56.52 | 1,157,382 | -1.59(-2.74%) |
Jan 23, 2020 | 60.82 | 61.33 | 57.97 | 58.11 | 1,374,692 | -2.64(-4.35%) |
Jan 22, 2020 | 62.24 | 62.58 | 60.35 | 60.75 | 1,291,503 | -1.31(-2.11%) |
Jan 21, 2020 | 63.37 | 63.63 | 60.59 | 62.06 | 2,278,209 | -1.44(-2.26%) |
Jan 17, 2020 | 63.19 | 64.35 | 62.75 | 63.50 | 2,707,867 | +0.37(+0.58%) |
Jan 16, 2020 | 60.92 | 64.05 | 60.81 | 63.13 | 2,985,214 | +2.43(+4.00%) |
Jan 15, 2020 | 59.42 | 61.66 | 58.66 | 60.70 | 1,466,051 | +1.06(+1.78%) |
Jan 14, 2020 | 56.10 | 60.08 | 55.32 | 59.64 | 1,666,741 | +3.53(+6.29%) |
Jan 13, 2020 | 59.59 | 59.59 | 55.88 | 56.11 | 1,648,874 | -2.57(-4.38%) |
Jan 10, 2020 | 59.05 | 61.26 | 58.46 | 58.68 | 1,374,160 | -0.25(-0.42%) |
Jan 09, 2020 | 60.10 | 60.10 | 58.45 | 58.92 | 1,296,668 | -0.51(-0.86%) |
Jan 08, 2020 | 58.02 | 59.74 | 57.51 | 59.44 | 1,178,314 | +1.02(+1.75%) |
Jan 07, 2020 | 58.08 | 59.03 | 57.45 | 58.41 | 1,137,526 | +0.16(+0.28%) |
Jan 06, 2020 | 56.13 | 58.35 | 55.24 | 58.25 | 1,281,583 | +1.94(+3.44%) |
Jan 03, 2020 | 55.07 | 57.27 | 54.57 | 56.31 | 1,107,511 | +0.38(+0.67%) |
Jan 02, 2020 | 57.11 | 57.42 | 55.49 | 55.94 | 1,308,890 | -0.89(-1.57%) |
Dec 31, 2019 | 56.68 | 58.18 | 55.78 | 56.83 | 1,207,871 | +0.13(+0.23%) |
Dec 30, 2019 | 57.25 | 57.37 | 55.06 | 56.70 | 1,363,242 | -0.55(-0.96%) |
Dec 27, 2019 | 58.55 | 58.76 | 57.13 | 57.25 | 1,073,543 | -1.39(-2.36%) |
Dec 26, 2019 | 61.53 | 61.53 | 57.80 | 58.64 | 1,793,129 | -3.03(-4.91%) |
Dec 24, 2019 | 58.05 | 61.68 | 57.76 | 61.67 | 1,147,346 | +3.52(+6.06%) |
Dec 23, 2019 | 58.50 | 58.97 | 57.23 | 58.15 | 1,270,404 | -0.05(-0.08%) |
Dec 20, 2019 | 59.84 | 60.01 | 57.16 | 58.19 | 2,974,207 | -1.65(-2.75%) |
Dec 19, 2019 | 60.62 | 60.93 | 59.33 | 59.84 | 1,533,832 | -0.96(-1.58%) |
Dec 18, 2019 | 61.53 | 61.77 | 58.87 | 60.80 | 2,890,828 | -0.84(-1.36%) |
Dec 17, 2019 | 59.43 | 62.04 | 59.43 | 61.63 | 2,814,309 | +2.33(+3.92%) |
Dec 16, 2019 | 58.35 | 60.06 | 57.04 | 59.31 | 2,787,020 | +1.18(+2.03%) |
Dec 13, 2019 | 56.19 | 58.77 | 55.14 | 58.13 | 3,602,769 | +3.69(+6.78%) |
Dec 12, 2019 | 56.41 | 57.96 | 54.26 | 54.44 | 2,862,071 | -1.89(-3.36%) |
Dec 11, 2019 | 56.25 | 59.62 | 55.76 | 56.33 | 5,082,633 | +0.83(+1.49%) |
Dec 10, 2019 | 49.20 | 55.76 | 49.07 | 55.50 | 3,881,364 | +5.89(+11.87%) |
Dec 09, 2019 | 53.67 | 54.35 | 47.93 | 49.61 | 5,800,616 | -1.83(-3.55%) |
Dec 06, 2019 | 52.60 | 52.92 | 51.15 | 51.44 | 1,593,407 | -0.80(-1.53%) |
Dec 05, 2019 | 52.18 | 53.17 | 51.75 | 52.23 | 1,366,046 | -0.30(-0.57%) |
Dec 04, 2019 | 55.11 | 55.27 | 51.80 | 52.53 | 2,306,399 | -2.44(-4.43%) |
Dec 03, 2019 | 52.14 | 55.17 | 51.90 | 54.97 | 2,260,272 | +3.00(+5.77%) |
Dec 02, 2019 | 52.53 | 52.88 | 51.28 | 51.97 | 2,059,252 | -0.45(-0.86%) |
Nov 29, 2019 | 52.72 | 54.63 | 52.20 | 52.42 | 1,389,754 | +0.45(+0.86%) |
Nov 27, 2019 | 48.58 | 52.18 | 48.24 | 51.98 | 2,241,888 | +3.41(+7.01%) |
Nov 26, 2019 | 50.50 | 51.04 | 48.04 | 48.57 | 2,069,877 | +0.10(+0.20%) |
Nov 25, 2019 | 47.40 | 48.54 | 46.92 | 48.47 | 1,691,428 | +1.52(+3.23%) |
Nov 22, 2019 | 47.88 | 48.15 | 46.26 | 46.96 | 3,493,917 | -0.76(-1.60%) |
Nov 21, 2019 | 49.20 | 49.87 | 47.36 | 47.72 | 2,300,736 | -0.21(-0.43%) |
Nov 20, 2019 | 47.64 | 48.92 | 47.47 | 47.93 | 2,848,034 | +0.00(+0.00%) |
Nov 19, 2019 | 47.78 | 48.97 | 47.54 | 47.93 | 2,699,413 | -0.65(-1.33%) |
Nov 18, 2019 | 49.05 | 49.72 | 48.32 | 48.58 | 1,834,216 | +0.01(+0.01%) |
Nov 15, 2019 | 47.97 | 49.55 | 47.64 | 48.57 | 3,312,806 | +0.80(+1.67%) |
Nov 14, 2019 | 49.55 | 50.10 | 47.67 | 47.77 | 978,042 | -1.97(-3.96%) |
Nov 13, 2019 | 49.09 | 50.80 | 48.41 | 49.74 | 1,165,542 | +0.36(+0.72%) |
Nov 12, 2019 | 47.31 | 49.53 | 47.28 | 49.38 | 2,227,488 | +2.13(+4.51%) |
Nov 11, 2019 | 50.36 | 50.50 | 46.65 | 47.25 | 2,445,879 | -3.24(-6.43%) |
Nov 08, 2019 | 49.15 | 51.11 | 48.59 | 50.50 | 2,647,805 | +1.31(+2.66%) |
Nov 07, 2019 | 51.41 | 51.44 | 49.07 | 49.19 | 1,435,865 | -1.65(-3.25%) |
Nov 06, 2019 | 51.52 | 51.77 | 50.04 | 50.84 | 1,372,544 | -1.46(-2.80%) |
Nov 05, 2019 | 53.62 | 53.76 | 52.16 | 52.31 | 1,314,397 | -1.33(-2.49%) |
Nov 04, 2019 | 55.45 | 56.05 | 53.61 | 53.64 | 1,722,270 | -0.03(-0.05%) |
Nov 01, 2019 | 52.49 | 56.75 | 51.85 | 53.67 | 2,139,212 | +1.20(+2.30%) |
Oct 31, 2019 | 53.62 | 54.57 | 51.86 | 52.46 | 817,283 | -1.42(-2.63%) |
Oct 30, 2019 | 54.53 | 55.37 | 53.73 | 53.88 | 624,781 | -0.35(-0.65%) |
Oct 29, 2019 | 55.65 | 55.66 | 53.92 | 54.23 | 830,031 | -1.21(-2.18%) |
Oct 28, 2019 | 53.69 | 56.28 | 53.48 | 55.44 | 788,733 | +2.21(+4.16%) |
Oct 25, 2019 | 52.46 | 53.30 | 51.76 | 53.23 | 1,397,628 | +0.86(+1.65%) |
Oct 24, 2019 | 55.63 | 56.02 | 52.10 | 52.36 | 1,769,813 | -3.43(-6.15%) |
Oct 23, 2019 | 56.94 | 57.47 | 55.41 | 55.80 | 1,271,851 | -1.02(-1.79%) |
Oct 22, 2019 | 59.48 | 59.57 | 56.61 | 56.81 | 1,016,662 | -2.44(-4.11%) |
Oct 21, 2019 | 58.51 | 59.51 | 58.08 | 59.25 | 729,751 | +1.26(+2.18%) |
Oct 18, 2019 | 58.60 | 58.92 | 56.33 | 57.99 | 1,380,953 | -1.17(-1.97%) |
Oct 17, 2019 | 59.64 | 60.20 | 58.96 | 59.15 | 576,974 | -0.19(-0.32%) |
Oct 16, 2019 | 58.12 | 59.80 | 57.99 | 59.34 | 916,127 | +1.34(+2.31%) |
Oct 15, 2019 | 57.88 | 58.43 | 57.29 | 58.00 | 943,245 | +0.50(+0.87%) |
Oct 14, 2019 | 57.31 | 58.17 | 56.29 | 57.50 | 693,961 | +0.41(+0.73%) |
Oct 11, 2019 | 58.25 | 58.78 | 56.94 | 57.09 | 764,588 | -0.76(-1.31%) |
Oct 10, 2019 | 58.47 | 59.27 | 57.08 | 57.84 | 700,977 | -0.53(-0.91%) |
Oct 09, 2019 | 57.55 | 58.93 | 56.79 | 58.37 | 1,524,635 | +0.92(+1.60%) |
Oct 08, 2019 | 57.40 | 58.28 | 55.51 | 57.45 | 810,224 | -0.01(-0.01%) |
Oct 07, 2019 | 57.01 | 58.48 | 56.54 | 57.46 | 3,105,181 | -0.10(-0.18%) |
Oct 04, 2019 | 55.75 | 57.65 | 54.89 | 57.56 | 1,780,540 | +2.20(+3.97%) |
Oct 03, 2019 | 55.76 | 55.87 | 54.41 | 55.37 | 1,756,111 | -0.62(-1.11%) |
Oct 02, 2019 | 55.81 | 57.27 | 54.88 | 55.99 | 1,398,308 | -0.37(-0.66%) |
Oct 01, 2019 | 59.29 | 59.55 | 56.20 | 56.36 | 1,281,015 | -3.11(-5.23%) |
Sep 30, 2019 | 61.24 | 61.24 | 58.61 | 59.47 | 1,039,437 | -0.64(-1.07%) |
Sep 27, 2019 | 62.07 | 63.38 | 59.52 | 60.11 | 2,247,755 | -1.96(-3.15%) |
Sep 26, 2019 | 68.17 | 68.62 | 61.72 | 62.07 | 1,231,054 | -6.02(-8.84%) |
Sep 25, 2019 | 68.54 | 70.05 | 67.27 | 68.08 | 1,644,443 | -0.34(-0.50%) |
Sep 24, 2019 | 68.50 | 68.64 | 66.46 | 68.43 | 1,164,287 | +0.15(+0.22%) |
Sep 23, 2019 | 68.11 | 69.78 | 68.11 | 68.28 | 834,085 | -0.90(-1.30%) |
Sep 20, 2019 | 69.47 | 70.97 | 67.45 | 69.18 | 1,688,981 | +0.47(+0.69%) |
Sep 19, 2019 | 70.15 | 70.39 | 67.54 | 68.70 | 580,897 | -0.88(-1.27%) |
Sep 18, 2019 | 69.15 | 69.80 | 67.36 | 69.59 | 849,956 | +0.47(+0.67%) |
Sep 17, 2019 | 69.30 | 69.86 | 67.90 | 69.12 | 545,598 | -0.09(-0.13%) |
Sep 16, 2019 | 67.60 | 69.34 | 67.29 | 69.21 | 585,870 | +1.30(+1.92%) |
Sep 13, 2019 | 66.48 | 69.53 | 66.19 | 67.91 | 1,263,918 | +1.13(+1.69%) |
Sep 12, 2019 | 66.15 | 66.93 | 63.13 | 66.78 | 1,132,269 | +1.31(+2.01%) |
Sep 11, 2019 | 65.72 | 66.30 | 64.44 | 65.47 | 870,794 | -0.46(-0.70%) |
Sep 10, 2019 | 64.16 | 65.94 | 62.39 | 65.93 | 883,205 | +1.39(+2.15%) |
Sep 09, 2019 | 64.47 | 65.00 | 61.76 | 64.54 | 614,757 | +0.14(+0.22%) |
Sep 06, 2019 | 66.47 | 67.43 | 64.29 | 64.40 | 988,777 | -2.14(-3.21%) |
Sep 05, 2019 | 65.58 | 67.13 | 64.47 | 66.53 | 916,552 | +1.74(+2.68%) |
Sep 04, 2019 | 65.71 | 66.45 | 62.28 | 64.80 | 852,663 | -0.50(-0.76%) |
Sep 03, 2019 | 66.59 | 67.03 | 64.22 | 65.30 | 753,660 | -1.61(-2.41%) |
Aug 30, 2019 | 67.27 | 67.96 | 66.30 | 66.91 | 582,242 | -0.10(-0.15%) |
Aug 29, 2019 | 65.81 | 67.50 | 65.49 | 67.01 | 830,908 | +1.84(+2.82%) |
Aug 28, 2019 | 63.01 | 65.42 | 62.25 | 65.17 | 731,317 | +1.87(+2.96%) |
Aug 27, 2019 | 67.56 | 67.73 | 63.01 | 63.30 | 1,393,455 | -4.08(-6.06%) |
Aug 26, 2019 | 69.95 | 70.13 | 66.85 | 67.38 | 690,231 | -1.73(-2.50%) |
Aug 23, 2019 | 70.47 | 72.16 | 68.40 | 69.11 | 1,578,739 | -1.93(-2.72%) |
Aug 22, 2019 | 76.78 | 76.90 | 70.63 | 71.04 | 1,794,677 | -5.58(-7.29%) |
Aug 21, 2019 | 79.27 | 79.94 | 76.30 | 76.63 | 763,389 | -2.10(-2.67%) |
Aug 20, 2019 | 78.96 | 80.41 | 78.33 | 78.72 | 316,138 | -0.32(-0.41%) |
Aug 19, 2019 | 78.78 | 79.31 | 77.64 | 79.05 | 364,802 | +1.31(+1.69%) |
Aug 16, 2019 | 76.48 | 77.94 | 76.40 | 77.73 | 470,302 | +1.96(+2.59%) |
Aug 15, 2019 | 75.13 | 76.27 | 74.24 | 75.77 | 649,139 | +0.82(+1.09%) |
Aug 14, 2019 | 75.78 | 76.56 | 74.40 | 74.95 | 695,372 | -2.00(-2.60%) |
Aug 13, 2019 | 76.13 | 79.11 | 75.87 | 76.96 | 784,852 | +0.11(+0.14%) |
Aug 12, 2019 | 77.73 | 79.35 | 76.17 | 76.85 | 1,361,108 | -4.26(-5.25%) |
Aug 09, 2019 | 79.85 | 81.86 | 79.62 | 81.11 | 728,150 | +0.57(+0.71%) |
Aug 08, 2019 | 78.88 | 80.89 | 78.88 | 80.54 | 619,406 | +2.31(+2.96%) |
Aug 07, 2019 | 77.82 | 79.61 | 76.86 | 78.23 | 620,799 | -0.17(-0.22%) |
Aug 06, 2019 | 76.54 | 78.51 | 74.48 | 78.40 | 896,484 | +2.55(+3.36%) |
Aug 05, 2019 | 76.55 | 77.64 | 73.58 | 75.85 | 1,345,904 | -2.05(-2.63%) |
Aug 02, 2019 | 81.99 | 82.25 | 76.02 | 77.90 | 1,691,143 | -5.10(-6.14%) |
Aug 01, 2019 | 85.42 | 85.45 | 81.26 | 83.00 | 952,851 | -1.99(-2.35%) |
Jul 31, 2019 | 86.22 | 88.08 | 84.92 | 84.99 | 702,983 | -1.17(-1.36%) |
Jul 30, 2019 | 87.29 | 87.91 | 85.93 | 86.17 | 964,039 | -2.45(-2.76%) |
Jul 29, 2019 | 91.02 | 91.32 | 87.54 | 88.61 | 633,165 | -1.89(-2.09%) |
Jul 26, 2019 | 91.31 | 92.07 | 89.59 | 90.51 | 503,035 | -0.19(-0.21%) |
Jul 25, 2019 | 92.97 | 92.97 | 90.40 | 90.69 | 1,012,698 | -2.40(-2.58%) |
Jul 24, 2019 | 90.57 | 93.25 | 89.83 | 93.10 | 775,236 | +2.20(+2.42%) |
Jul 23, 2019 | 91.28 | 91.28 | 89.42 | 90.89 | 1,130,140 | +0.31(+0.34%) |
Jul 22, 2019 | 89.84 | 91.84 | 89.71 | 90.58 | 824,627 | +1.13(+1.26%) |
Jul 19, 2019 | 91.41 | 91.79 | 89.44 | 89.46 | 719,504 | -2.03(-2.22%) |
Jul 18, 2019 | 90.02 | 92.01 | 87.78 | 91.48 | 701,748 | +1.17(+1.29%) |
Jul 17, 2019 | 86.57 | 91.46 | 86.57 | 90.32 | 1,006,396 | +3.75(+4.33%) |
Jul 16, 2019 | 88.41 | 88.63 | 86.27 | 86.57 | 591,728 | -1.35(-1.54%) |
Jul 15, 2019 | 86.31 | 89.09 | 85.51 | 87.92 | 861,656 | +2.01(+2.34%) |
Jul 12, 2019 | 86.74 | 87.70 | 85.65 | 85.91 | 685,844 | -0.86(-0.99%) |
Jul 11, 2019 | 86.72 | 87.27 | 85.23 | 86.77 | 688,552 | +0.51(+0.59%) |
Jul 10, 2019 | 85.39 | 86.94 | 84.03 | 86.27 | 746,480 | +0.99(+1.16%) |
Jul 09, 2019 | 82.12 | 85.70 | 81.94 | 85.28 | 599,806 | +2.44(+2.94%) |
Jul 08, 2019 | 82.14 | 83.85 | 81.26 | 82.84 | 768,039 | +0.05(+0.06%) |
Jul 05, 2019 | 83.74 | 85.77 | 82.03 | 82.79 | 859,699 | -1.42(-1.69%) |
Jul 03, 2019 | 82.69 | 84.25 | 80.97 | 84.22 | 820,327 | +1.44(+1.74%) |
Jul 02, 2019 | 82.93 | 83.92 | 82.49 | 82.77 | 1,106,666 | +0.19(+0.24%) |
Jul 01, 2019 | 83.51 | 84.35 | 81.60 | 82.58 | 1,095,749 | +0.19(+0.24%) |
Jun 28, 2019 | 80.69 | 82.69 | 80.32 | 82.38 | 1,996,083 | +2.14(+2.66%) |
Jun 27, 2019 | 78.14 | 80.82 | 78.14 | 80.25 | 1,039,894 | +2.75(+3.54%) |
Jun 26, 2019 | 77.92 | 78.96 | 76.76 | 77.50 | 709,108 | -0.17(-0.22%) |
Jun 25, 2019 | 76.97 | 80.39 | 76.15 | 77.67 | 1,291,569 | +1.25(+1.64%) |
Jun 24, 2019 | 77.16 | 77.72 | 75.98 | 76.42 | 1,602,023 | -1.22(-1.57%) |
Jun 21, 2019 | 75.51 | 77.98 | 73.70 | 77.64 | 1,845,079 | +1.79(+2.37%) |
Jun 20, 2019 | 78.27 | 79.95 | 75.28 | 75.84 | 1,186,168 | -1.67(-2.16%) |
Jun 19, 2019 | 77.20 | 78.22 | 76.00 | 77.51 | 1,076,498 | +0.88(+1.15%) |
Jun 18, 2019 | 81.68 | 81.68 | 76.48 | 76.63 | 1,467,564 | -2.84(-3.57%) |
Jun 17, 2019 | 76.46 | 79.66 | 75.99 | 79.47 | 1,033,135 | +3.26(+4.28%) |
Jun 14, 2019 | 80.06 | 80.06 | 75.06 | 76.20 | 1,215,128 | -4.07(-5.07%) |
Jun 13, 2019 | 76.43 | 80.43 | 75.12 | 80.27 | 900,754 | +4.20(+5.52%) |
Jun 12, 2019 | 76.68 | 77.07 | 73.49 | 76.08 | 929,356 | -0.65(-0.84%) |
Jun 11, 2019 | 77.67 | 77.84 | 75.45 | 76.72 | 708,669 | +0.10(+0.13%) |
Jun 10, 2019 | 82.23 | 82.23 | 76.46 | 76.63 | 1,007,101 | -5.26(-6.42%) |
Jun 07, 2019 | 79.64 | 82.07 | 78.03 | 81.88 | 527,121 | +2.86(+3.62%) |
Jun 06, 2019 | 80.52 | 81.33 | 77.28 | 79.02 | 555,807 | -1.79(-2.21%) |
Jun 05, 2019 | 84.88 | 84.88 | 79.79 | 80.81 | 476,444 | -3.02(-3.61%) |
Jun 04, 2019 | 80.97 | 84.18 | 80.28 | 83.83 | 670,889 | +4.55(+5.73%) |
Jun 03, 2019 | 77.58 | 81.09 | 77.58 | 79.29 | 679,488 | +1.62(+2.08%) |
May 31, 2019 | 77.27 | 78.67 | 76.28 | 77.67 | 666,390 | -0.40(-0.51%) |
May 30, 2019 | 79.28 | 79.90 | 77.38 | 78.06 | 393,945 | -1.11(-1.41%) |
May 29, 2019 | 79.44 | 79.66 | 77.61 | 79.18 | 500,010 | -0.87(-1.09%) |
May 28, 2019 | 80.03 | 82.57 | 79.35 | 80.05 | 942,985 | +0.48(+0.60%) |
May 24, 2019 | 79.48 | 80.58 | 78.61 | 79.57 | 454,707 | +0.93(+1.18%) |
May 23, 2019 | 80.27 | 80.27 | 77.82 | 78.65 | 414,255 | -2.32(-2.86%) |
May 22, 2019 | 80.28 | 81.68 | 79.09 | 80.97 | 436,518 | -0.16(-0.20%) |
May 21, 2019 | 79.99 | 81.26 | 78.10 | 81.13 | 707,224 | +2.45(+3.11%) |
May 20, 2019 | 82.17 | 82.81 | 78.40 | 78.68 | 736,270 | -4.44(-5.35%) |
May 17, 2019 | 83.37 | 84.84 | 82.33 | 83.12 | 520,019 | -1.59(-1.88%) |
May 16, 2019 | 81.39 | 85.01 | 81.39 | 84.72 | 654,327 | +3.87(+4.78%) |
May 15, 2019 | 79.99 | 82.74 | 78.12 | 80.85 | 741,810 | -1.20(-1.46%) |
May 14, 2019 | 81.17 | 83.43 | 79.02 | 82.05 | 1,170,146 | +1.42(+1.77%) |
May 13, 2019 | 83.34 | 84.37 | 79.96 | 80.62 | 872,363 | -5.65(-6.55%) |
May 10, 2019 | 85.78 | 86.71 | 83.23 | 86.28 | 585,176 | -0.20(-0.23%) |
May 09, 2019 | 84.97 | 87.11 | 82.38 | 86.48 | 765,921 | +0.67(+0.78%) |
May 08, 2019 | 88.04 | 88.96 | 84.65 | 85.81 | 1,172,677 | -2.93(-3.31%) |
May 07, 2019 | 94.27 | 95.15 | 88.08 | 88.74 | 818,292 | -6.66(-6.99%) |
May 06, 2019 | 90.05 | 95.52 | 88.76 | 95.41 | 816,718 | +2.58(+2.78%) |
May 03, 2019 | 90.60 | 93.59 | 90.46 | 92.82 | 988,623 | +0.87(+0.94%) |
May 02, 2019 | 89.70 | 92.13 | 88.74 | 91.96 | 561,123 | +1.53(+1.69%) |