Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 61.17 | 61.98 | 59.70 | 60.58 | 462,362 | -2.73(-4.31%) |
Apr 29, 2020 | 57.49 | 63.43 | 56.52 | 63.31 | 732,244 | +7.88(+14.22%) |
Apr 28, 2020 | 55.00 | 58.02 | 54.43 | 55.43 | 747,230 | +2.85(+5.42%) |
Apr 27, 2020 | 49.50 | 52.75 | 48.81 | 52.58 | 464,747 | +3.80(+7.79%) |
Apr 24, 2020 | 47.06 | 49.14 | 45.86 | 48.78 | 405,300 | +2.35(+5.06%) |
Apr 23, 2020 | 47.51 | 48.88 | 45.65 | 46.43 | 348,054 | -0.62(-1.32%) |
Apr 22, 2020 | 49.39 | 50.67 | 46.71 | 47.05 | 459,390 | -1.23(-2.55%) |
Apr 21, 2020 | 46.51 | 49.05 | 46.51 | 48.28 | 247,076 | -0.40(-0.82%) |
Apr 20, 2020 | 47.73 | 50.70 | 47.12 | 48.68 | 490,626 | -0.97(-1.95%) |
Apr 17, 2020 | 48.55 | 50.72 | 48.55 | 49.65 | 454,400 | +1.65(+3.44%) |
Apr 16, 2020 | 45.69 | 48.22 | 44.66 | 48.00 | 394,539 | +2.74(+6.05%) |
Apr 15, 2020 | 47.92 | 48.24 | 43.35 | 45.26 | 573,442 | -5.13(-10.18%) |
Apr 14, 2020 | 48.41 | 50.76 | 48.28 | 50.39 | 413,934 | +4.14(+8.95%) |
Apr 13, 2020 | 54.20 | 54.73 | 45.54 | 46.25 | 547,260 | -8.49(-15.51%) |
Apr 09, 2020 | 53.54 | 57.38 | 52.65 | 54.74 | 767,400 | +3.70(+7.25%) |
Apr 08, 2020 | 45.75 | 51.55 | 45.37 | 51.04 | 486,246 | +6.43(+14.41%) |
Apr 07, 2020 | 44.50 | 48.60 | 43.71 | 44.61 | 686,146 | +3.38(+8.20%) |
Apr 06, 2020 | 40.09 | 43.31 | 39.23 | 41.23 | 885,324 | +6.84(+19.89%) |
Apr 03, 2020 | 35.50 | 35.88 | 33.00 | 34.39 | 624,700 | -0.84(-2.38%) |
Apr 02, 2020 | 38.07 | 39.42 | 34.71 | 35.23 | 821,584 | -3.37(-8.73%) |
Apr 01, 2020 | 42.59 | 43.39 | 38.22 | 38.60 | 685,248 | -6.55(-14.51%) |
Mar 31, 2020 | 44.83 | 46.48 | 42.92 | 45.15 | 458,427 | -0.04(-0.09%) |
Mar 30, 2020 | 48.20 | 48.20 | 43.01 | 45.19 | 474,832 | -2.58(-5.40%) |
Mar 27, 2020 | 48.22 | 49.40 | 46.30 | 47.77 | 451,800 | -3.43(-6.70%) |
Mar 26, 2020 | 54.20 | 54.20 | 47.62 | 51.20 | 627,644 | -1.92(-3.61%) |
Mar 25, 2020 | 49.95 | 55.12 | 48.55 | 53.12 | 678,806 | +3.85(+7.81%) |
Mar 24, 2020 | 48.47 | 52.80 | 47.26 | 49.27 | 655,428 | +4.83(+10.87%) |
Mar 23, 2020 | 43.77 | 45.96 | 41.01 | 44.44 | 741,941 | +1.05(+2.42%) |
Mar 20, 2020 | 42.16 | 46.04 | 38.72 | 43.39 | 767,200 | +2.18(+5.29%) |
Mar 19, 2020 | 36.76 | 43.09 | 34.35 | 41.21 | 598,420 | +4.37(+11.86%) |
Mar 18, 2020 | 38.38 | 41.55 | 33.55 | 36.84 | 796,038 | -6.38(-14.76%) |
Mar 17, 2020 | 42.67 | 44.70 | 37.52 | 43.22 | 1,076,882 | +1.23(+2.93%) |
Mar 16, 2020 | 50.26 | 52.93 | 41.99 | 41.99 | 1,110,246 | -17.82(-29.79%) |
Mar 13, 2020 | 60.50 | 60.75 | 52.35 | 59.81 | 842,900 | +2.15(+3.73%) |
Mar 12, 2020 | 66.44 | 66.69 | 57.13 | 57.66 | 612,095 | -11.32(-16.41%) |
Mar 11, 2020 | 72.77 | 73.79 | 67.65 | 68.98 | 412,335 | -6.42(-8.51%) |
Mar 10, 2020 | 74.51 | 75.56 | 69.00 | 75.40 | 636,894 | +3.31(+4.59%) |
Mar 09, 2020 | 81.90 | 82.22 | 71.80 | 72.09 | 782,492 | -13.31(-15.59%) |
Mar 06, 2020 | 86.82 | 87.95 | 82.59 | 85.40 | 883,500 | -3.44(-3.87%) |
Mar 05, 2020 | 87.00 | 91.78 | 86.94 | 88.84 | 405,932 | +0.42(+0.48%) |
Mar 04, 2020 | 85.78 | 88.77 | 85.11 | 88.42 | 423,212 | +4.62(+5.51%) |
Mar 03, 2020 | 80.87 | 85.92 | 80.53 | 83.80 | 386,264 | +3.10(+3.84%) |
Mar 02, 2020 | 77.20 | 81.76 | 75.36 | 80.70 | 620,535 | +5.35(+7.10%) |
Feb 28, 2020 | 75.00 | 78.03 | 74.02 | 75.35 | 502,500 | -2.03(-2.62%) |
Feb 27, 2020 | 76.81 | 79.54 | 74.12 | 77.38 | 451,125 | -0.15(-0.19%) |
Feb 26, 2020 | 80.87 | 81.88 | 77.30 | 77.53 | 568,714 | -2.27(-2.84%) |
Feb 25, 2020 | 92.26 | 93.36 | 79.23 | 79.80 | 911,127 | -13.28(-14.27%) |
Feb 24, 2020 | 91.49 | 94.43 | 90.80 | 93.08 | 265,357 | -1.04(-1.10%) |
Feb 21, 2020 | 94.95 | 95.72 | 93.58 | 94.12 | 230,100 | -0.89(-0.94%) |
Feb 20, 2020 | 93.77 | 95.17 | 92.27 | 95.01 | 124,705 | +0.99(+1.05%) |
Feb 19, 2020 | 92.62 | 94.94 | 92.62 | 94.02 | 125,241 | +1.69(+1.83%) |
Feb 18, 2020 | 92.25 | 93.14 | 91.57 | 92.33 | 206,170 | +0.19(+0.21%) |
Feb 14, 2020 | 91.94 | 92.23 | 90.91 | 92.14 | 126,300 | +0.38(+0.41%) |
Feb 13, 2020 | 91.10 | 93.02 | 90.92 | 91.76 | 167,118 | +0.40(+0.44%) |
Feb 12, 2020 | 91.69 | 92.27 | 90.26 | 91.36 | 181,930 | +0.29(+0.32%) |
Feb 11, 2020 | 90.87 | 91.69 | 90.32 | 91.07 | 174,649 | +0.43(+0.47%) |
Feb 10, 2020 | 88.79 | 90.80 | 88.79 | 90.64 | 204,408 | +2.06(+2.33%) |
Feb 07, 2020 | 87.63 | 88.82 | 87.22 | 88.58 | 198,100 | +0.88(+1.00%) |
Feb 06, 2020 | 87.77 | 89.90 | 87.32 | 87.70 | 433,452 | +0.86(+0.99%) |
Feb 05, 2020 | 81.79 | 87.50 | 81.07 | 86.84 | 679,104 | +5.39(+6.62%) |
Feb 04, 2020 | 81.63 | 81.72 | 80.25 | 81.45 | 183,553 | +0.51(+0.63%) |
Feb 03, 2020 | 80.00 | 81.51 | 79.86 | 80.94 | 232,657 | +1.20(+1.50%) |
Jan 31, 2020 | 81.87 | 82.03 | 79.07 | 79.74 | 169,200 | -1.90(-2.33%) |
Jan 30, 2020 | 81.82 | 82.77 | 81.03 | 81.64 | 170,738 | -0.23(-0.28%) |
Jan 29, 2020 | 82.28 | 82.99 | 80.60 | 81.87 | 182,762 | -0.43(-0.52%) |
Jan 28, 2020 | 82.00 | 83.17 | 81.25 | 82.30 | 158,511 | +0.90(+1.11%) |
Jan 27, 2020 | 80.89 | 83.36 | 80.89 | 81.40 | 243,591 | -0.75(-0.91%) |
Jan 24, 2020 | 83.09 | 83.68 | 81.56 | 82.15 | 195,100 | -0.49(-0.59%) |
Jan 23, 2020 | 81.62 | 83.65 | 81.50 | 82.64 | 380,604 | +0.98(+1.20%) |
Jan 22, 2020 | 81.25 | 82.50 | 80.83 | 81.66 | 209,792 | +0.69(+0.85%) |
Jan 21, 2020 | 79.34 | 81.15 | 79.03 | 80.97 | 220,050 | +2.23(+2.83%) |
Jan 17, 2020 | 79.45 | 80.23 | 78.59 | 78.74 | 272,100 | -0.20(-0.25%) |
Jan 16, 2020 | 79.96 | 80.30 | 78.53 | 78.94 | 205,610 | -0.47(-0.59%) |
Jan 15, 2020 | 77.18 | 79.53 | 76.78 | 79.41 | 290,765 | +2.65(+3.45%) |
Jan 14, 2020 | 76.38 | 77.77 | 76.17 | 76.76 | 200,117 | +0.46(+0.60%) |
Jan 13, 2020 | 76.50 | 77.67 | 75.80 | 76.30 | 186,129 | +0.00(+0.00%) |
Jan 10, 2020 | 75.19 | 77.13 | 74.95 | 76.30 | 199,700 | +0.87(+1.15%) |
Jan 09, 2020 | 76.14 | 76.86 | 74.98 | 75.43 | 177,151 | -0.36(-0.47%) |
Jan 08, 2020 | 75.11 | 77.21 | 74.78 | 75.79 | 371,664 | +1.02(+1.36%) |
Jan 07, 2020 | 72.59 | 75.11 | 71.96 | 74.77 | 383,790 | +2.49(+3.44%) |
Jan 06, 2020 | 70.81 | 73.05 | 70.76 | 72.28 | 232,023 | +1.22(+1.72%) |
Jan 03, 2020 | 69.77 | 71.28 | 69.77 | 71.06 | 200,900 | +0.44(+0.62%) |
Jan 02, 2020 | 71.05 | 71.49 | 69.86 | 70.62 | 114,756 | -0.03(-0.04%) |
Dec 31, 2019 | 70.18 | 71.64 | 70.08 | 70.65 | 150,400 | +0.03(+0.04%) |
Dec 30, 2019 | 70.32 | 70.62 | 68.81 | 70.62 | 141,401 | +0.12(+0.17%) |
Dec 27, 2019 | 71.57 | 71.91 | 70.22 | 70.50 | 114,600 | -0.80(-1.12%) |
Dec 26, 2019 | 71.31 | 71.75 | 70.50 | 71.30 | 184,655 | +0.01(+0.01%) |
Dec 24, 2019 | 69.49 | 71.33 | 69.45 | 71.29 | 70,200 | +1.60(+2.30%) |
Dec 23, 2019 | 70.83 | 71.33 | 68.65 | 69.69 | 234,065 | -1.14(-1.61%) |
Dec 20, 2019 | 70.09 | 70.95 | 69.43 | 70.83 | 929,800 | +0.73(+1.04%) |
Dec 19, 2019 | 69.10 | 70.29 | 67.35 | 70.10 | 504,555 | +0.89(+1.29%) |
Dec 18, 2019 | 72.45 | 72.71 | 68.87 | 69.21 | 367,158 | -2.65(-3.69%) |
Dec 17, 2019 | 73.40 | 74.11 | 71.54 | 71.86 | 221,498 | -0.96(-1.32%) |
Dec 16, 2019 | 73.61 | 74.63 | 72.28 | 72.82 | 221,955 | -0.62(-0.84%) |
Dec 13, 2019 | 72.38 | 73.91 | 72.38 | 73.44 | 158,400 | +1.06(+1.46%) |
Dec 12, 2019 | 75.03 | 75.57 | 72.35 | 72.38 | 184,803 | -2.75(-3.66%) |
Dec 11, 2019 | 74.00 | 75.21 | 73.50 | 75.13 | 137,150 | +1.14(+1.54%) |
Dec 10, 2019 | 74.96 | 74.96 | 73.38 | 73.99 | 163,270 | -1.10(-1.46%) |
Dec 09, 2019 | 74.04 | 75.42 | 74.04 | 75.09 | 169,165 | +1.11(+1.50%) |
Dec 06, 2019 | 75.48 | 75.66 | 73.59 | 73.98 | 210,300 | -0.69(-0.92%) |
Dec 05, 2019 | 72.67 | 75.29 | 72.45 | 74.67 | 307,922 | +2.17(+2.99%) |
Dec 04, 2019 | 71.95 | 73.13 | 70.84 | 72.50 | 166,271 | +1.00(+1.40%) |
Dec 03, 2019 | 70.63 | 71.90 | 70.16 | 71.50 | 286,769 | +0.64(+0.90%) |
Dec 02, 2019 | 72.26 | 72.26 | 70.00 | 70.86 | 219,060 | -1.41(-1.95%) |
Nov 29, 2019 | 71.91 | 72.81 | 71.70 | 72.27 | 78,600 | +0.19(+0.26%) |
Nov 27, 2019 | 72.40 | 73.07 | 71.55 | 72.08 | 154,100 | +0.02(+0.03%) |
Nov 26, 2019 | 70.30 | 72.23 | 70.30 | 72.06 | 189,396 | +1.81(+2.58%) |
Nov 25, 2019 | 69.81 | 71.29 | 69.81 | 70.25 | 206,789 | +0.44(+0.63%) |
Nov 22, 2019 | 70.99 | 71.59 | 69.13 | 69.81 | 205,900 | -1.00(-1.41%) |
Nov 21, 2019 | 71.20 | 72.07 | 70.44 | 70.81 | 257,426 | -0.37(-0.52%) |
Nov 20, 2019 | 70.08 | 72.10 | 69.88 | 71.18 | 301,025 | +0.85(+1.21%) |
Nov 19, 2019 | 70.83 | 71.41 | 69.91 | 70.33 | 201,444 | -0.50(-0.71%) |
Nov 18, 2019 | 71.25 | 72.17 | 70.57 | 70.83 | 205,864 | -0.36(-0.51%) |
Nov 15, 2019 | 72.00 | 72.29 | 71.07 | 71.19 | 176,200 | -0.39(-0.54%) |
Nov 14, 2019 | 71.28 | 72.16 | 70.52 | 71.58 | 170,125 | +0.07(+0.10%) |
Nov 13, 2019 | 71.35 | 72.56 | 70.86 | 71.51 | 207,562 | +0.08(+0.11%) |
Nov 12, 2019 | 72.00 | 73.25 | 69.72 | 71.43 | 222,243 | -0.20(-0.28%) |
Nov 11, 2019 | 70.17 | 72.07 | 69.50 | 71.63 | 187,497 | +1.33(+1.89%) |
Nov 08, 2019 | 70.90 | 71.82 | 69.35 | 70.30 | 302,500 | -0.62(-0.87%) |
Nov 07, 2019 | 74.43 | 74.65 | 70.55 | 70.92 | 431,299 | -3.73(-5.00%) |
Nov 06, 2019 | 72.75 | 75.33 | 70.85 | 74.65 | 487,087 | +2.40(+3.32%) |
Nov 05, 2019 | 76.33 | 76.60 | 69.41 | 72.25 | 757,669 | -3.26(-4.32%) |
Nov 04, 2019 | 79.52 | 80.00 | 74.01 | 75.51 | 650,039 | -3.96(-4.98%) |
Nov 01, 2019 | 78.87 | 79.94 | 78.50 | 79.47 | 205,400 | +0.99(+1.26%) |
Oct 31, 2019 | 80.02 | 80.43 | 77.03 | 78.48 | 277,228 | -1.42(-1.78%) |
Oct 30, 2019 | 80.37 | 80.71 | 75.90 | 79.90 | 424,339 | +0.18(+0.23%) |
Oct 29, 2019 | 80.48 | 82.22 | 79.06 | 79.72 | 366,586 | -0.76(-0.94%) |
Oct 28, 2019 | 84.78 | 85.50 | 80.38 | 80.48 | 348,263 | -4.02(-4.76%) |
Oct 25, 2019 | 85.21 | 87.30 | 84.32 | 84.50 | 208,200 | -0.74(-0.87%) |
Oct 24, 2019 | 84.68 | 85.45 | 84.20 | 85.24 | 212,816 | +1.15(+1.37%) |
Oct 23, 2019 | 83.18 | 84.28 | 82.01 | 84.09 | 305,342 | +0.83(+1.00%) |
Oct 22, 2019 | 85.64 | 86.16 | 83.23 | 83.26 | 333,535 | -1.91(-2.24%) |
Oct 21, 2019 | 88.22 | 88.81 | 85.04 | 85.17 | 286,233 | -2.35(-2.69%) |
Oct 18, 2019 | 87.68 | 88.22 | 86.73 | 87.52 | 569,800 | -0.16(-0.18%) |
Oct 17, 2019 | 87.75 | 89.00 | 87.55 | 87.68 | 345,387 | +0.06(+0.07%) |
Oct 16, 2019 | 85.96 | 87.69 | 85.35 | 87.62 | 353,375 | +1.37(+1.59%) |
Oct 15, 2019 | 84.25 | 86.33 | 83.53 | 86.25 | 278,199 | +2.20(+2.62%) |
Oct 14, 2019 | 82.42 | 84.44 | 82.12 | 84.05 | 161,436 | +1.54(+1.87%) |
Oct 11, 2019 | 83.50 | 84.17 | 82.46 | 82.51 | 286,300 | -0.36(-0.43%) |
Oct 10, 2019 | 83.04 | 83.75 | 82.25 | 82.87 | 163,439 | -0.07(-0.08%) |
Oct 09, 2019 | 82.76 | 83.65 | 82.25 | 82.94 | 296,918 | +1.55(+1.90%) |
Oct 08, 2019 | 82.34 | 83.27 | 81.19 | 81.39 | 261,885 | -1.21(-1.46%) |
Oct 07, 2019 | 83.51 | 84.82 | 81.63 | 82.60 | 373,104 | -1.19(-1.42%) |
Oct 04, 2019 | 82.37 | 84.69 | 82.00 | 83.79 | 331,600 | +1.59(+1.93%) |
Oct 03, 2019 | 83.04 | 84.35 | 81.81 | 82.20 | 231,093 | -0.62(-0.75%) |
Oct 02, 2019 | 81.94 | 83.06 | 80.15 | 82.82 | 221,103 | +0.59(+0.72%) |
Oct 01, 2019 | 83.33 | 83.95 | 80.43 | 82.23 | 223,689 | -1.09(-1.31%) |
Sep 30, 2019 | 82.00 | 84.12 | 81.54 | 83.32 | 207,968 | +1.53(+1.87%) |
Sep 27, 2019 | 85.50 | 85.56 | 81.45 | 81.79 | 294,800 | -3.20(-3.77%) |
Sep 26, 2019 | 86.63 | 87.19 | 84.24 | 84.99 | 433,811 | +2.25(+2.72%) |
Sep 25, 2019 | 82.15 | 82.88 | 79.97 | 82.74 | 168,264 | +0.87(+1.06%) |
Sep 24, 2019 | 82.58 | 84.12 | 81.82 | 81.87 | 248,620 | -0.60(-0.73%) |
Sep 23, 2019 | 80.91 | 82.82 | 80.74 | 82.47 | 211,490 | +1.12(+1.38%) |
Sep 20, 2019 | 81.52 | 81.60 | 80.86 | 81.35 | 440,600 | +0.10(+0.12%) |
Sep 19, 2019 | 81.89 | 81.98 | 80.77 | 81.25 | 169,874 | +0.06(+0.07%) |
Sep 18, 2019 | 81.26 | 81.94 | 79.92 | 81.19 | 203,578 | -0.01(-0.01%) |
Sep 17, 2019 | 79.83 | 81.52 | 79.45 | 81.20 | 194,446 | +1.37(+1.72%) |
Sep 16, 2019 | 79.62 | 80.39 | 79.29 | 79.83 | 197,604 | -0.01(-0.01%) |
Sep 13, 2019 | 82.90 | 83.20 | 79.39 | 79.84 | 289,200 | -2.18(-2.66%) |
Sep 12, 2019 | 79.80 | 83.06 | 79.80 | 82.02 | 321,854 | +2.44(+3.07%) |
Sep 11, 2019 | 76.24 | 79.94 | 75.76 | 79.58 | 289,885 | +2.17(+2.80%) |
Sep 10, 2019 | 79.64 | 79.80 | 76.27 | 77.41 | 267,330 | -2.49(-3.12%) |
Sep 09, 2019 | 82.50 | 82.54 | 79.21 | 79.90 | 271,116 | -2.34(-2.85%) |
Sep 06, 2019 | 83.98 | 84.48 | 82.12 | 82.24 | 181,200 | -0.51(-0.62%) |
Sep 05, 2019 | 84.50 | 85.41 | 81.70 | 82.75 | 403,291 | -1.62(-1.92%) |
Sep 04, 2019 | 81.55 | 84.50 | 81.55 | 84.37 | 332,242 | +3.15(+3.88%) |
Sep 03, 2019 | 81.04 | 82.19 | 80.26 | 81.22 | 216,855 | -0.29(-0.36%) |
Aug 30, 2019 | 80.64 | 81.63 | 79.60 | 81.51 | 170,900 | +1.51(+1.89%) |
Aug 29, 2019 | 79.39 | 80.67 | 79.19 | 80.00 | 114,055 | +1.19(+1.51%) |
Aug 28, 2019 | 78.28 | 79.65 | 77.55 | 78.81 | 99,214 | +0.31(+0.39%) |
Aug 27, 2019 | 79.75 | 79.84 | 78.25 | 78.50 | 132,568 | -0.82(-1.03%) |
Aug 26, 2019 | 79.31 | 80.50 | 78.20 | 79.32 | 156,098 | +0.52(+0.66%) |
Aug 23, 2019 | 79.67 | 81.23 | 78.56 | 78.80 | 222,800 | -1.30(-1.62%) |
Aug 22, 2019 | 80.53 | 81.93 | 78.76 | 80.10 | 169,678 | +0.14(+0.18%) |
Aug 21, 2019 | 78.17 | 80.69 | 77.26 | 79.96 | 300,246 | +2.17(+2.79%) |
Aug 20, 2019 | 79.44 | 79.44 | 77.27 | 77.79 | 192,563 | -0.77(-0.98%) |
Aug 19, 2019 | 76.14 | 79.36 | 75.80 | 78.56 | 353,780 | +3.38(+4.50%) |
Aug 16, 2019 | 74.92 | 75.31 | 74.12 | 75.18 | 121,200 | +0.59(+0.79%) |
Aug 15, 2019 | 75.28 | 75.62 | 74.24 | 74.59 | 873,836 | -0.17(-0.23%) |
Aug 14, 2019 | 74.82 | 75.56 | 74.20 | 74.76 | 115,882 | -1.00(-1.32%) |
Aug 13, 2019 | 73.70 | 76.40 | 73.45 | 75.76 | 206,939 | +1.92(+2.60%) |
Aug 12, 2019 | 75.38 | 75.38 | 73.27 | 73.84 | 114,271 | -1.73(-2.29%) |
Aug 09, 2019 | 75.68 | 75.91 | 74.91 | 75.57 | 162,300 | -0.42(-0.55%) |
Aug 08, 2019 | 75.32 | 76.06 | 74.65 | 75.99 | 289,569 | +1.19(+1.59%) |
Aug 07, 2019 | 74.83 | 75.63 | 73.05 | 74.80 | 430,630 | -0.30(-0.40%) |
Aug 06, 2019 | 72.25 | 77.50 | 72.03 | 75.10 | 605,529 | +6.91(+10.13%) |
Aug 05, 2019 | 69.13 | 69.98 | 67.19 | 68.19 | 286,618 | -2.50(-3.54%) |
Aug 02, 2019 | 71.07 | 71.16 | 69.90 | 70.69 | 146,000 | -0.49(-0.69%) |
Aug 01, 2019 | 70.52 | 73.35 | 70.37 | 71.18 | 262,781 | +0.89(+1.27%) |
Jul 31, 2019 | 71.55 | 73.32 | 70.13 | 70.29 | 259,347 | -0.96(-1.35%) |
Jul 30, 2019 | 70.19 | 73.42 | 70.19 | 71.25 | 293,812 | +0.66(+0.93%) |
Jul 29, 2019 | 72.63 | 72.85 | 70.09 | 70.59 | 207,107 | -1.89(-2.61%) |
Jul 26, 2019 | 71.73 | 72.77 | 70.86 | 72.48 | 198,300 | +0.85(+1.19%) |
Jul 25, 2019 | 69.70 | 71.66 | 69.05 | 71.63 | 176,188 | +2.20(+3.17%) |
Jul 24, 2019 | 67.51 | 69.46 | 66.59 | 69.43 | 285,176 | +1.67(+2.46%) |
Jul 23, 2019 | 71.00 | 71.18 | 67.36 | 67.76 | 326,657 | -2.75(-3.90%) |
Jul 22, 2019 | 72.14 | 73.35 | 70.44 | 70.51 | 258,858 | -1.03(-1.44%) |
Jul 19, 2019 | 71.83 | 73.05 | 71.50 | 71.54 | 157,800 | -0.31(-0.43%) |
Jul 18, 2019 | 71.57 | 72.31 | 71.03 | 71.85 | 206,718 | -0.05(-0.07%) |
Jul 17, 2019 | 74.28 | 74.58 | 71.07 | 71.90 | 294,758 | -2.71(-3.63%) |
Jul 16, 2019 | 73.37 | 75.07 | 72.65 | 74.61 | 169,559 | +0.54(+0.73%) |
Jul 15, 2019 | 76.50 | 76.93 | 73.93 | 74.07 | 158,472 | -1.87(-2.46%) |
Jul 12, 2019 | 73.50 | 76.25 | 73.09 | 75.94 | 285,300 | +2.51(+3.42%) |
Jul 11, 2019 | 72.35 | 73.50 | 71.21 | 73.43 | 206,093 | +1.08(+1.49%) |
Jul 10, 2019 | 71.43 | 72.35 | 70.46 | 72.35 | 254,387 | +1.46(+2.06%) |
Jul 09, 2019 | 71.13 | 72.17 | 70.45 | 70.89 | 143,156 | -0.59(-0.83%) |
Jul 08, 2019 | 70.04 | 71.90 | 69.41 | 71.48 | 194,744 | +1.35(+1.92%) |
Jul 05, 2019 | 72.38 | 72.53 | 69.40 | 70.13 | 202,500 | -3.01(-4.12%) |
Jul 03, 2019 | 73.24 | 73.59 | 72.39 | 73.14 | 111,800 | +0.11(+0.15%) |
Jul 02, 2019 | 72.22 | 73.10 | 71.71 | 73.03 | 183,313 | +1.07(+1.49%) |
Jul 01, 2019 | 72.43 | 72.71 | 70.64 | 71.96 | 206,701 | +0.53(+0.74%) |
Jun 28, 2019 | 70.27 | 72.80 | 70.27 | 71.43 | 429,600 | +0.93(+1.32%) |
Jun 27, 2019 | 68.47 | 70.61 | 68.26 | 70.50 | 163,037 | +2.71(+4.00%) |
Jun 26, 2019 | 69.10 | 69.78 | 67.26 | 67.79 | 171,149 | -1.18(-1.71%) |
Jun 25, 2019 | 71.95 | 72.40 | 68.30 | 68.97 | 271,635 | -2.59(-3.62%) |
Jun 24, 2019 | 71.82 | 72.20 | 70.86 | 71.56 | 175,741 | -0.12(-0.17%) |
Jun 21, 2019 | 73.29 | 73.87 | 71.46 | 71.68 | 252,900 | -1.87(-2.54%) |
Jun 20, 2019 | 72.32 | 73.89 | 71.36 | 73.55 | 212,155 | +1.86(+2.59%) |
Jun 19, 2019 | 72.94 | 73.26 | 69.96 | 71.69 | 213,718 | -1.73(-2.36%) |
Jun 18, 2019 | 72.83 | 74.00 | 72.45 | 73.42 | 316,222 | +1.21(+1.68%) |
Jun 17, 2019 | 72.89 | 73.31 | 70.56 | 72.21 | 243,697 | -0.89(-1.22%) |
Jun 14, 2019 | 70.91 | 73.65 | 70.91 | 73.10 | 255,700 | +2.05(+2.89%) |
Jun 13, 2019 | 70.61 | 72.00 | 70.61 | 71.05 | 200,882 | +0.74(+1.05%) |
Jun 12, 2019 | 70.82 | 71.92 | 70.21 | 70.31 | 184,957 | -0.48(-0.68%) |
Jun 11, 2019 | 73.52 | 73.57 | 68.81 | 70.79 | 368,573 | -2.23(-3.05%) |
Jun 10, 2019 | 74.51 | 74.99 | 72.85 | 73.02 | 205,170 | -1.41(-1.89%) |
Jun 07, 2019 | 72.87 | 74.90 | 72.60 | 74.43 | 250,100 | +1.88(+2.59%) |
Jun 06, 2019 | 72.12 | 75.49 | 72.10 | 72.55 | 388,587 | +0.50(+0.69%) |
Jun 05, 2019 | 72.00 | 73.20 | 71.07 | 72.05 | 256,070 | +0.27(+0.38%) |
Jun 04, 2019 | 70.08 | 71.82 | 69.15 | 71.78 | 341,807 | +2.23(+3.21%) |
Jun 03, 2019 | 68.20 | 70.54 | 67.66 | 69.55 | 235,671 | +1.35(+1.98%) |
May 31, 2019 | 68.13 | 69.54 | 67.15 | 68.20 | 272,900 | -0.36(-0.53%) |
May 30, 2019 | 68.25 | 68.90 | 67.86 | 68.56 | 154,077 | +0.40(+0.59%) |
May 29, 2019 | 69.50 | 69.50 | 67.63 | 68.16 | 223,436 | -1.73(-2.48%) |
May 28, 2019 | 71.31 | 71.81 | 69.83 | 69.89 | 204,053 | -1.23(-1.73%) |
May 24, 2019 | 69.27 | 71.41 | 69.25 | 71.12 | 152,700 | +2.26(+3.28%) |
May 23, 2019 | 68.72 | 70.44 | 68.38 | 68.86 | 220,818 | -0.48(-0.69%) |
May 22, 2019 | 69.00 | 70.87 | 68.72 | 69.34 | 170,026 | -0.41(-0.59%) |
May 21, 2019 | 69.17 | 70.16 | 68.72 | 69.75 | 132,192 | +0.83(+1.20%) |
May 20, 2019 | 69.64 | 70.58 | 68.50 | 68.92 | 303,628 | -1.23(-1.75%) |
May 17, 2019 | 72.00 | 72.00 | 70.03 | 70.15 | 264,700 | -2.04(-2.83%) |
May 16, 2019 | 71.12 | 72.42 | 71.07 | 72.19 | 392,127 | +1.13(+1.59%) |
May 15, 2019 | 69.95 | 71.31 | 69.68 | 71.06 | 193,539 | +0.31(+0.44%) |
May 14, 2019 | 69.37 | 72.89 | 68.87 | 70.75 | 471,057 | +1.46(+2.11%) |
May 13, 2019 | 67.96 | 69.44 | 67.51 | 69.29 | 246,923 | +0.32(+0.46%) |
May 10, 2019 | 68.90 | 69.96 | 68.52 | 68.97 | 312,200 | -0.38(-0.55%) |
May 09, 2019 | 66.41 | 69.57 | 65.80 | 69.35 | 263,974 | +2.29(+3.41%) |
May 08, 2019 | 66.64 | 68.90 | 66.07 | 67.06 | 328,814 | -0.02(-0.03%) |
May 07, 2019 | 64.95 | 67.35 | 61.88 | 67.08 | 993,862 | -3.84(-5.41%) |
May 06, 2019 | 70.10 | 71.50 | 69.43 | 70.92 | 356,756 | -0.16(-0.23%) |
May 03, 2019 | 70.00 | 71.63 | 69.51 | 71.08 | 162,900 | +1.43(+2.05%) |
May 02, 2019 | 70.00 | 72.15 | 68.50 | 69.65 | 220,069 | -0.28(-0.40%) |