Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 62.85 | 64.66 | 60.38 | 60.43 | 496,741 | -3.21(-5.04%) |
Apr 29, 2020 | 65.30 | 65.85 | 63.23 | 63.64 | 524,475 | -0.06(-0.09%) |
Apr 28, 2020 | 69.88 | 69.88 | 63.67 | 63.70 | 540,897 | -5.27(-7.64%) |
Apr 27, 2020 | 66.98 | 70.49 | 65.78 | 68.97 | 652,063 | +2.74(+4.14%) |
Apr 24, 2020 | 64.75 | 66.67 | 64.34 | 66.23 | 505,700 | +1.66(+2.57%) |
Apr 23, 2020 | 64.62 | 67.27 | 64.31 | 64.57 | 497,388 | +0.04(+0.06%) |
Apr 22, 2020 | 63.70 | 65.30 | 62.47 | 64.53 | 686,976 | +2.41(+3.88%) |
Apr 21, 2020 | 58.26 | 62.97 | 58.26 | 62.12 | 635,051 | -0.98(-1.55%) |
Apr 20, 2020 | 58.05 | 64.61 | 57.77 | 63.10 | 953,652 | +4.53(+7.73%) |
Apr 17, 2020 | 58.07 | 58.85 | 56.15 | 58.57 | 525,500 | +1.91(+3.37%) |
Apr 16, 2020 | 56.50 | 57.80 | 54.73 | 56.66 | 413,612 | +0.55(+0.98%) |
Apr 15, 2020 | 56.43 | 57.80 | 54.30 | 56.11 | 896,460 | -1.48(-2.57%) |
Apr 14, 2020 | 54.50 | 57.88 | 54.50 | 57.59 | 564,606 | +4.36(+8.19%) |
Apr 13, 2020 | 51.73 | 54.19 | 51.73 | 53.23 | 412,163 | +0.73(+1.39%) |
Apr 09, 2020 | 54.05 | 55.56 | 51.21 | 52.50 | 536,500 | -0.52(-0.98%) |
Apr 08, 2020 | 52.06 | 53.57 | 50.22 | 53.02 | 379,323 | +2.31(+4.56%) |
Apr 07, 2020 | 52.77 | 53.90 | 50.11 | 50.71 | 657,079 | -0.75(-1.46%) |
Apr 06, 2020 | 49.84 | 51.89 | 48.50 | 51.46 | 609,138 | +3.16(+6.54%) |
Apr 03, 2020 | 50.00 | 50.00 | 47.08 | 48.30 | 408,700 | -1.72(-3.44%) |
Apr 02, 2020 | 46.94 | 50.02 | 46.46 | 50.02 | 697,873 | +3.11(+6.63%) |
Apr 01, 2020 | 43.24 | 48.57 | 42.32 | 46.91 | 1,104,865 | +2.48(+5.58%) |
Mar 31, 2020 | 44.08 | 44.88 | 42.57 | 44.43 | 483,848 | +0.11(+0.25%) |
Mar 30, 2020 | 42.36 | 44.74 | 41.51 | 44.32 | 442,201 | +1.96(+4.63%) |
Mar 27, 2020 | 42.50 | 43.37 | 40.76 | 42.36 | 478,000 | -2.14(-4.81%) |
Mar 26, 2020 | 42.91 | 45.40 | 41.95 | 44.50 | 546,074 | +2.04(+4.80%) |
Mar 25, 2020 | 41.53 | 43.10 | 40.52 | 42.46 | 578,425 | +0.97(+2.34%) |
Mar 24, 2020 | 40.04 | 41.88 | 38.27 | 41.49 | 833,588 | +3.36(+8.81%) |
Mar 23, 2020 | 38.03 | 41.74 | 36.23 | 38.13 | 591,594 | +0.76(+2.03%) |
Mar 20, 2020 | 38.72 | 40.90 | 36.39 | 37.37 | 775,300 | -0.87(-2.28%) |
Mar 19, 2020 | 34.94 | 38.96 | 34.27 | 38.24 | 914,051 | +3.30(+9.44%) |
Mar 18, 2020 | 35.28 | 39.04 | 32.87 | 34.94 | 831,424 | -2.56(-6.83%) |
Mar 17, 2020 | 34.67 | 37.87 | 31.99 | 37.50 | 1,102,645 | +3.70(+10.95%) |
Mar 16, 2020 | 32.56 | 39.60 | 32.56 | 33.80 | 976,244 | -9.54(-22.01%) |
Mar 13, 2020 | 43.45 | 44.68 | 36.80 | 43.34 | 761,800 | +2.00(+4.84%) |
Mar 12, 2020 | 41.63 | 43.63 | 37.18 | 41.34 | 932,050 | -4.01(-8.84%) |
Mar 11, 2020 | 47.65 | 48.87 | 44.40 | 45.35 | 500,804 | -3.83(-7.79%) |
Mar 10, 2020 | 47.24 | 49.23 | 44.98 | 49.18 | 463,005 | +3.53(+7.73%) |
Mar 09, 2020 | 46.15 | 49.55 | 45.30 | 45.65 | 552,889 | -4.67(-9.28%) |
Mar 06, 2020 | 52.06 | 53.62 | 48.89 | 50.32 | 616,300 | -3.70(-6.85%) |
Mar 05, 2020 | 54.85 | 55.88 | 53.32 | 54.02 | 338,602 | -2.08(-3.71%) |
Mar 04, 2020 | 51.32 | 56.15 | 51.02 | 56.10 | 602,279 | +1.85(+3.41%) |
Mar 03, 2020 | 57.28 | 57.75 | 53.36 | 54.25 | 331,931 | -2.82(-4.94%) |
Mar 02, 2020 | 56.63 | 57.20 | 54.07 | 57.07 | 474,294 | +0.99(+1.77%) |
Feb 28, 2020 | 51.30 | 56.22 | 50.72 | 56.08 | 686,000 | +2.94(+5.53%) |
Feb 27, 2020 | 54.20 | 55.94 | 52.66 | 53.14 | 552,429 | -2.57(-4.61%) |
Feb 26, 2020 | 55.39 | 57.40 | 54.99 | 55.71 | 302,135 | +0.91(+1.66%) |
Feb 25, 2020 | 57.49 | 58.27 | 54.66 | 54.80 | 357,666 | -2.22(-3.89%) |
Feb 24, 2020 | 57.32 | 57.77 | 55.48 | 57.02 | 427,597 | -2.37(-3.99%) |
Feb 21, 2020 | 60.84 | 61.38 | 58.65 | 59.39 | 405,000 | -1.46(-2.40%) |
Feb 20, 2020 | 61.46 | 61.96 | 59.06 | 60.85 | 524,766 | -0.70(-1.14%) |
Feb 19, 2020 | 61.22 | 62.10 | 60.50 | 61.55 | 326,935 | +0.45(+0.74%) |
Feb 18, 2020 | 60.61 | 61.62 | 59.60 | 61.10 | 486,742 | -0.03(-0.05%) |
Feb 14, 2020 | 63.05 | 64.24 | 60.40 | 61.13 | 510,900 | -1.77(-2.81%) |
Feb 13, 2020 | 62.46 | 63.31 | 62.03 | 62.90 | 400,479 | +0.02(+0.03%) |
Feb 12, 2020 | 62.24 | 62.96 | 60.88 | 62.88 | 318,778 | +1.28(+2.08%) |
Feb 11, 2020 | 61.92 | 62.95 | 59.29 | 61.60 | 499,806 | +0.28(+0.46%) |
Feb 10, 2020 | 60.12 | 61.43 | 60.00 | 61.32 | 264,084 | +1.26(+2.10%) |
Feb 07, 2020 | 59.66 | 60.23 | 59.19 | 60.06 | 375,100 | +0.10(+0.17%) |
Feb 06, 2020 | 59.52 | 60.50 | 59.27 | 59.96 | 359,806 | +0.65(+1.10%) |
Feb 05, 2020 | 58.81 | 60.59 | 58.26 | 59.31 | 509,486 | +1.01(+1.73%) |
Feb 04, 2020 | 54.51 | 58.56 | 54.42 | 58.30 | 464,144 | +4.44(+8.24%) |
Feb 03, 2020 | 52.66 | 54.01 | 52.06 | 53.86 | 377,535 | +1.31(+2.49%) |
Jan 31, 2020 | 52.91 | 53.64 | 51.02 | 52.55 | 331,200 | -0.68(-1.28%) |
Jan 30, 2020 | 54.25 | 54.67 | 52.26 | 53.23 | 414,493 | -1.58(-2.88%) |
Jan 29, 2020 | 54.87 | 55.49 | 54.22 | 54.81 | 195,198 | -0.21(-0.38%) |
Jan 28, 2020 | 56.89 | 58.00 | 54.35 | 55.02 | 341,356 | -1.34(-2.38%) |
Jan 27, 2020 | 55.56 | 57.00 | 55.11 | 56.36 | 402,707 | -0.61(-1.07%) |
Jan 24, 2020 | 57.83 | 58.36 | 55.84 | 56.97 | 454,800 | -0.26(-0.45%) |
Jan 23, 2020 | 58.43 | 58.50 | 56.88 | 57.23 | 473,144 | -1.23(-2.11%) |
Jan 22, 2020 | 59.34 | 60.50 | 58.15 | 58.46 | 885,658 | -0.56(-0.95%) |
Jan 21, 2020 | 60.00 | 60.77 | 58.78 | 59.02 | 470,956 | -0.94(-1.57%) |
Jan 17, 2020 | 61.75 | 61.75 | 59.42 | 59.96 | 736,500 | -0.92(-1.51%) |
Jan 16, 2020 | 61.60 | 61.95 | 58.57 | 60.88 | 427,775 | -0.11(-0.18%) |
Jan 15, 2020 | 60.93 | 63.92 | 60.16 | 60.99 | 645,012 | -0.37(-0.60%) |
Jan 14, 2020 | 57.43 | 61.80 | 56.38 | 61.36 | 1,289,345 | +3.84(+6.68%) |
Jan 13, 2020 | 54.27 | 57.62 | 53.00 | 57.52 | 1,372,638 | +3.56(+6.60%) |
Jan 10, 2020 | 48.91 | 58.54 | 48.84 | 53.96 | 3,273,900 | +10.23(+23.39%) |
Jan 09, 2020 | 45.49 | 45.82 | 43.45 | 43.73 | 617,176 | -1.40(-3.10%) |
Jan 08, 2020 | 44.76 | 45.40 | 44.22 | 45.13 | 305,973 | +0.48(+1.08%) |
Jan 07, 2020 | 43.86 | 44.74 | 43.33 | 44.65 | 245,542 | +0.58(+1.32%) |
Jan 06, 2020 | 42.64 | 44.13 | 42.04 | 44.07 | 365,145 | +1.03(+2.39%) |
Jan 03, 2020 | 42.23 | 43.83 | 42.17 | 43.04 | 334,400 | -0.07(-0.16%) |
Jan 02, 2020 | 43.18 | 43.43 | 41.43 | 43.11 | 450,684 | +0.40(+0.94%) |
Dec 31, 2019 | 42.47 | 43.46 | 42.09 | 42.71 | 366,600 | +0.02(+0.05%) |
Dec 30, 2019 | 43.51 | 43.70 | 42.39 | 42.69 | 370,940 | -0.72(-1.66%) |
Dec 27, 2019 | 45.51 | 45.60 | 43.28 | 43.41 | 445,300 | -1.84(-4.07%) |
Dec 26, 2019 | 45.92 | 46.03 | 45.07 | 45.25 | 234,589 | -0.58(-1.27%) |
Dec 24, 2019 | 45.02 | 46.00 | 44.85 | 45.83 | 184,100 | +0.79(+1.75%) |
Dec 23, 2019 | 43.55 | 45.07 | 43.06 | 45.04 | 443,417 | +1.58(+3.64%) |
Dec 20, 2019 | 43.60 | 43.86 | 41.72 | 43.46 | 796,300 | -0.10(-0.23%) |
Dec 19, 2019 | 45.85 | 46.00 | 42.91 | 43.56 | 637,971 | -2.16(-4.72%) |
Dec 18, 2019 | 44.78 | 46.06 | 44.02 | 45.72 | 808,593 | +1.99(+4.55%) |
Dec 17, 2019 | 43.38 | 43.79 | 42.41 | 43.73 | 347,448 | +0.67(+1.56%) |
Dec 16, 2019 | 43.24 | 43.52 | 42.53 | 43.06 | 406,026 | +0.33(+0.77%) |
Dec 13, 2019 | 42.59 | 43.81 | 42.19 | 42.73 | 393,600 | +0.01(+0.02%) |
Dec 12, 2019 | 40.92 | 42.88 | 40.92 | 42.72 | 434,167 | +1.75(+4.27%) |
Dec 11, 2019 | 42.55 | 43.01 | 40.78 | 40.97 | 358,077 | -1.53(-3.60%) |
Dec 10, 2019 | 41.36 | 42.54 | 41.02 | 42.50 | 380,024 | +0.97(+2.34%) |
Dec 09, 2019 | 43.28 | 43.70 | 41.33 | 41.53 | 567,197 | -1.47(-3.42%) |
Dec 06, 2019 | 43.07 | 43.63 | 42.50 | 43.00 | 397,900 | +0.21(+0.49%) |
Dec 05, 2019 | 42.57 | 43.51 | 42.19 | 42.79 | 558,040 | +0.16(+0.38%) |
Dec 04, 2019 | 41.84 | 42.91 | 41.08 | 42.63 | 776,400 | +1.07(+2.57%) |
Dec 03, 2019 | 39.88 | 42.00 | 39.60 | 41.56 | 1,217,655 | +2.42(+6.18%) |
Dec 02, 2019 | 39.70 | 40.06 | 38.50 | 39.14 | 627,615 | -0.51(-1.29%) |
Nov 29, 2019 | 39.40 | 40.23 | 39.26 | 39.65 | 340,100 | +0.35(+0.90%) |
Nov 27, 2019 | 39.32 | 39.55 | 38.78 | 39.30 | 884,300 | +0.45(+1.15%) |
Nov 26, 2019 | 38.78 | 39.74 | 38.15 | 38.85 | 541,220 | -0.06(-0.15%) |
Nov 25, 2019 | 39.00 | 39.38 | 38.17 | 38.91 | 738,603 | +0.22(+0.57%) |
Nov 22, 2019 | 38.60 | 39.50 | 38.23 | 38.69 | 338,200 | +0.26(+0.68%) |
Nov 21, 2019 | 38.69 | 39.21 | 37.90 | 38.43 | 511,174 | -0.14(-0.36%) |
Nov 20, 2019 | 37.32 | 39.11 | 37.19 | 38.57 | 658,841 | +1.07(+2.85%) |
Nov 19, 2019 | 36.46 | 37.75 | 36.45 | 37.50 | 522,591 | +0.78(+2.12%) |
Nov 18, 2019 | 36.06 | 36.81 | 35.41 | 36.72 | 780,620 | +0.64(+1.77%) |
Nov 15, 2019 | 37.18 | 37.38 | 36.02 | 36.08 | 506,200 | -0.70(-1.90%) |
Nov 14, 2019 | 36.80 | 37.21 | 36.30 | 36.78 | 532,383 | -0.50(-1.34%) |
Nov 13, 2019 | 36.58 | 38.02 | 36.13 | 37.28 | 401,818 | +0.20(+0.54%) |
Nov 12, 2019 | 37.22 | 38.50 | 37.00 | 37.08 | 391,168 | -0.42(-1.12%) |
Nov 11, 2019 | 38.78 | 38.84 | 37.33 | 37.50 | 341,176 | -1.40(-3.60%) |
Nov 08, 2019 | 36.88 | 39.49 | 36.73 | 38.90 | 481,700 | +1.40(+3.73%) |
Nov 07, 2019 | 37.85 | 39.00 | 37.45 | 37.50 | 863,215 | -0.02(-0.05%) |
Nov 06, 2019 | 39.31 | 40.12 | 37.05 | 37.52 | 888,306 | -2.34(-5.87%) |
Nov 05, 2019 | 40.54 | 40.81 | 39.21 | 39.86 | 511,774 | -0.90(-2.21%) |
Nov 04, 2019 | 41.24 | 41.58 | 40.62 | 40.76 | 331,019 | -0.03(-0.07%) |
Nov 01, 2019 | 39.55 | 41.08 | 39.55 | 40.79 | 440,500 | +0.65(+1.62%) |
Oct 31, 2019 | 40.30 | 40.92 | 39.53 | 40.14 | 288,796 | -0.16(-0.40%) |
Oct 30, 2019 | 39.47 | 40.75 | 38.83 | 40.30 | 298,804 | +0.81(+2.05%) |
Oct 29, 2019 | 42.21 | 42.21 | 38.95 | 39.49 | 608,136 | -2.58(-6.13%) |
Oct 28, 2019 | 41.23 | 42.36 | 41.05 | 42.07 | 362,260 | +1.13(+2.76%) |
Oct 25, 2019 | 39.81 | 41.42 | 39.76 | 40.94 | 424,500 | +0.67(+1.66%) |
Oct 24, 2019 | 41.46 | 41.48 | 39.95 | 40.27 | 300,334 | -0.90(-2.19%) |
Oct 23, 2019 | 41.32 | 41.81 | 41.03 | 41.17 | 354,976 | -0.31(-0.75%) |
Oct 22, 2019 | 42.46 | 42.58 | 41.06 | 41.48 | 366,890 | -0.51(-1.21%) |
Oct 21, 2019 | 43.31 | 44.13 | 41.76 | 41.99 | 496,297 | -0.72(-1.69%) |
Oct 18, 2019 | 43.80 | 44.31 | 42.13 | 42.71 | 1,091,800 | -1.18(-2.69%) |
Oct 17, 2019 | 43.75 | 44.60 | 43.35 | 43.89 | 309,672 | +0.20(+0.46%) |
Oct 16, 2019 | 42.60 | 44.26 | 42.60 | 43.69 | 324,379 | +0.93(+2.17%) |
Oct 15, 2019 | 41.65 | 43.20 | 41.65 | 42.76 | 555,683 | +1.10(+2.64%) |
Oct 14, 2019 | 42.75 | 43.94 | 41.38 | 41.66 | 355,840 | -1.10(-2.57%) |
Oct 11, 2019 | 42.34 | 43.21 | 41.97 | 42.76 | 427,100 | +1.01(+2.42%) |
Oct 10, 2019 | 42.07 | 42.95 | 41.52 | 41.75 | 344,379 | -0.21(-0.50%) |
Oct 09, 2019 | 43.93 | 44.14 | 41.87 | 41.96 | 308,163 | -1.30(-3.01%) |
Oct 08, 2019 | 44.10 | 44.89 | 43.21 | 43.26 | 615,415 | -1.56(-3.48%) |
Oct 07, 2019 | 44.40 | 45.34 | 44.19 | 44.82 | 415,480 | +0.30(+0.67%) |
Oct 04, 2019 | 43.70 | 44.70 | 43.22 | 44.52 | 440,500 | +0.98(+2.25%) |
Oct 03, 2019 | 42.30 | 43.73 | 41.69 | 43.54 | 366,664 | +1.32(+3.13%) |
Oct 02, 2019 | 42.27 | 43.20 | 41.35 | 42.22 | 984,678 | -0.28(-0.66%) |
Oct 01, 2019 | 42.52 | 43.62 | 41.84 | 42.50 | 822,939 | -0.28(-0.65%) |
Sep 30, 2019 | 42.81 | 43.94 | 42.30 | 42.78 | 544,150 | +0.28(+0.66%) |
Sep 27, 2019 | 42.44 | 43.66 | 41.35 | 42.50 | 963,900 | -0.02(-0.05%) |
Sep 26, 2019 | 43.27 | 43.31 | 42.02 | 42.52 | 783,254 | -0.75(-1.73%) |
Sep 25, 2019 | 42.88 | 43.62 | 42.26 | 43.27 | 455,254 | +0.47(+1.10%) |
Sep 24, 2019 | 44.46 | 44.46 | 41.42 | 42.80 | 513,119 | -1.36(-3.08%) |
Sep 23, 2019 | 42.06 | 44.39 | 42.06 | 44.16 | 577,261 | +1.59(+3.74%) |
Sep 20, 2019 | 43.20 | 44.60 | 42.17 | 42.57 | 1,607,800 | -0.80(-1.84%) |
Sep 19, 2019 | 43.70 | 44.42 | 42.91 | 43.37 | 576,275 | -0.17(-0.39%) |
Sep 18, 2019 | 44.20 | 44.81 | 42.77 | 43.54 | 471,187 | -0.68(-1.54%) |
Sep 17, 2019 | 44.23 | 45.57 | 43.98 | 44.22 | 449,371 | -0.54(-1.21%) |
Sep 16, 2019 | 43.71 | 45.71 | 43.46 | 44.76 | 486,270 | +0.66(+1.50%) |
Sep 13, 2019 | 44.95 | 45.47 | 43.70 | 44.10 | 940,200 | -0.59(-1.32%) |
Sep 12, 2019 | 43.48 | 45.86 | 42.68 | 44.69 | 826,294 | -0.32(-0.71%) |
Sep 11, 2019 | 43.33 | 45.70 | 42.69 | 45.01 | 1,998,787 | +1.88(+4.36%) |
Sep 10, 2019 | 42.20 | 43.89 | 41.52 | 43.13 | 1,248,245 | +0.48(+1.13%) |
Sep 09, 2019 | 44.75 | 44.75 | 41.51 | 42.65 | 997,243 | -2.11(-4.71%) |
Sep 06, 2019 | 46.48 | 46.70 | 44.36 | 44.76 | 720,400 | -1.78(-3.82%) |
Sep 05, 2019 | 45.46 | 48.55 | 45.28 | 46.54 | 879,168 | +1.48(+3.28%) |
Sep 04, 2019 | 52.30 | 52.66 | 44.74 | 45.06 | 1,768,362 | -6.23(-12.15%) |
Sep 03, 2019 | 54.02 | 54.80 | 51.09 | 51.29 | 327,168 | -3.18(-5.84%) |
Aug 30, 2019 | 54.96 | 55.29 | 53.42 | 54.47 | 311,200 | -0.15(-0.27%) |
Aug 29, 2019 | 53.72 | 54.65 | 53.45 | 54.62 | 216,024 | +1.57(+2.96%) |
Aug 28, 2019 | 50.32 | 53.37 | 49.80 | 53.05 | 312,006 | +2.49(+4.92%) |
Aug 27, 2019 | 54.87 | 55.49 | 50.43 | 50.56 | 426,725 | -3.72(-6.85%) |
Aug 26, 2019 | 55.96 | 56.25 | 53.76 | 54.28 | 280,560 | -1.07(-1.93%) |
Aug 23, 2019 | 56.57 | 57.54 | 55.02 | 55.35 | 450,300 | -1.67(-2.93%) |
Aug 22, 2019 | 59.08 | 59.34 | 56.52 | 57.02 | 328,320 | -1.72(-2.93%) |
Aug 21, 2019 | 58.86 | 59.20 | 57.77 | 58.74 | 222,292 | +0.80(+1.38%) |
Aug 20, 2019 | 59.01 | 59.54 | 57.51 | 57.94 | 224,083 | -1.44(-2.43%) |
Aug 19, 2019 | 59.99 | 60.06 | 58.58 | 59.38 | 293,458 | +0.73(+1.24%) |
Aug 16, 2019 | 57.56 | 58.79 | 57.53 | 58.65 | 291,800 | +1.78(+3.13%) |
Aug 15, 2019 | 59.77 | 60.43 | 56.71 | 56.87 | 327,459 | -2.82(-4.72%) |
Aug 14, 2019 | 59.57 | 61.63 | 58.70 | 59.69 | 766,057 | -1.47(-2.40%) |
Aug 13, 2019 | 60.89 | 63.68 | 60.49 | 61.16 | 345,570 | -0.34(-0.55%) |
Aug 12, 2019 | 60.49 | 61.55 | 59.38 | 61.50 | 513,767 | +0.50(+0.82%) |
Aug 09, 2019 | 60.86 | 61.70 | 60.02 | 61.00 | 284,400 | -0.64(-1.04%) |
Aug 08, 2019 | 59.73 | 62.00 | 58.89 | 61.64 | 462,085 | +2.53(+4.28%) |
Aug 07, 2019 | 57.00 | 59.46 | 56.65 | 59.11 | 372,597 | +1.01(+1.74%) |
Aug 06, 2019 | 54.98 | 58.15 | 54.80 | 58.10 | 411,114 | +3.84(+7.08%) |
Aug 05, 2019 | 54.59 | 54.89 | 52.79 | 54.26 | 443,978 | -1.40(-2.52%) |
Aug 02, 2019 | 58.07 | 60.63 | 55.40 | 55.66 | 569,100 | -4.77(-7.89%) |
Aug 01, 2019 | 60.79 | 62.98 | 60.25 | 60.43 | 558,149 | +0.17(+0.28%) |
Jul 31, 2019 | 61.74 | 63.40 | 60.03 | 60.26 | 487,806 | -1.10(-1.79%) |
Jul 30, 2019 | 60.18 | 61.50 | 59.71 | 61.36 | 515,213 | +0.42(+0.69%) |
Jul 29, 2019 | 62.22 | 62.58 | 60.14 | 60.94 | 345,664 | -1.31(-2.10%) |
Jul 26, 2019 | 60.25 | 62.42 | 60.02 | 62.25 | 327,700 | +2.12(+3.53%) |
Jul 25, 2019 | 61.46 | 61.46 | 60.03 | 60.13 | 429,700 | -1.33(-2.16%) |
Jul 24, 2019 | 60.23 | 61.77 | 58.82 | 61.46 | 603,363 | +1.14(+1.89%) |
Jul 23, 2019 | 63.54 | 63.54 | 60.08 | 60.32 | 577,873 | -2.79(-4.42%) |
Jul 22, 2019 | 62.68 | 64.02 | 61.74 | 63.11 | 385,937 | +1.01(+1.63%) |
Jul 19, 2019 | 62.58 | 63.43 | 61.85 | 62.10 | 628,200 | -0.36(-0.58%) |
Jul 18, 2019 | 59.06 | 62.50 | 59.06 | 62.46 | 369,471 | +3.03(+5.10%) |
Jul 17, 2019 | 59.00 | 60.20 | 58.51 | 59.43 | 321,058 | +0.26(+0.44%) |
Jul 16, 2019 | 58.56 | 59.79 | 58.01 | 59.17 | 316,550 | +0.55(+0.94%) |
Jul 15, 2019 | 58.80 | 59.18 | 58.27 | 58.62 | 247,597 | +0.07(+0.12%) |
Jul 12, 2019 | 58.62 | 58.89 | 57.64 | 58.55 | 326,800 | -0.13(-0.22%) |
Jul 11, 2019 | 59.75 | 60.13 | 56.70 | 58.68 | 384,126 | -0.67(-1.13%) |
Jul 10, 2019 | 57.83 | 59.48 | 56.76 | 59.35 | 630,452 | +1.96(+3.42%) |
Jul 09, 2019 | 56.13 | 57.43 | 55.53 | 57.39 | 331,678 | +0.43(+0.75%) |
Jul 08, 2019 | 58.66 | 59.18 | 55.84 | 56.96 | 585,034 | -2.55(-4.28%) |
Jul 05, 2019 | 62.17 | 62.63 | 59.28 | 59.51 | 440,900 | -3.09(-4.94%) |
Jul 03, 2019 | 62.76 | 63.20 | 62.04 | 62.60 | 192,300 | -0.07(-0.11%) |
Jul 02, 2019 | 62.95 | 63.04 | 61.85 | 62.67 | 287,042 | -0.16(-0.25%) |
Jul 01, 2019 | 64.98 | 65.00 | 61.82 | 62.83 | 404,229 | -0.67(-1.06%) |
Jun 28, 2019 | 62.20 | 63.71 | 61.83 | 63.50 | 941,100 | +1.44(+2.32%) |
Jun 27, 2019 | 60.10 | 62.10 | 59.45 | 62.06 | 318,523 | +2.29(+3.83%) |
Jun 26, 2019 | 59.89 | 61.20 | 59.50 | 59.77 | 360,857 | +0.25(+0.42%) |
Jun 25, 2019 | 60.68 | 61.48 | 59.21 | 59.52 | 290,581 | -0.72(-1.20%) |
Jun 24, 2019 | 62.55 | 62.55 | 60.06 | 60.24 | 385,342 | -2.36(-3.77%) |
Jun 21, 2019 | 63.01 | 63.60 | 61.42 | 62.60 | 636,400 | -0.88(-1.39%) |
Jun 20, 2019 | 64.36 | 65.63 | 62.94 | 63.48 | 312,311 | +0.21(+0.33%) |
Jun 19, 2019 | 62.10 | 63.35 | 61.53 | 63.27 | 264,098 | +0.97(+1.56%) |
Jun 18, 2019 | 61.91 | 63.21 | 60.80 | 62.30 | 507,845 | +1.40(+2.30%) |
Jun 17, 2019 | 57.68 | 60.97 | 57.67 | 60.90 | 421,474 | +3.74(+6.54%) |
Jun 14, 2019 | 58.05 | 59.05 | 56.94 | 57.16 | 380,800 | -1.01(-1.74%) |
Jun 13, 2019 | 58.83 | 58.83 | 56.92 | 58.17 | 383,495 | -0.17(-0.29%) |
Jun 12, 2019 | 58.80 | 59.43 | 57.51 | 58.34 | 281,902 | -0.40(-0.68%) |
Jun 11, 2019 | 61.25 | 61.95 | 58.20 | 58.74 | 405,963 | -1.77(-2.93%) |
Jun 10, 2019 | 60.51 | 61.76 | 60.47 | 60.51 | 363,660 | +0.57(+0.95%) |
Jun 07, 2019 | 58.03 | 60.52 | 57.37 | 59.94 | 338,100 | +2.49(+4.33%) |
Jun 06, 2019 | 57.39 | 58.03 | 55.49 | 57.45 | 653,876 | -0.09(-0.16%) |
Jun 05, 2019 | 59.31 | 59.35 | 57.37 | 57.54 | 319,526 | -1.45(-2.46%) |
Jun 04, 2019 | 57.23 | 59.16 | 55.52 | 58.99 | 352,494 | +2.85(+5.08%) |
Jun 03, 2019 | 54.96 | 56.79 | 54.41 | 56.14 | 358,848 | +1.21(+2.20%) |
May 31, 2019 | 55.79 | 56.98 | 54.82 | 54.93 | 327,800 | -2.12(-3.72%) |
May 30, 2019 | 55.76 | 57.29 | 55.59 | 57.05 | 372,958 | +1.13(+2.02%) |
May 29, 2019 | 56.57 | 57.07 | 55.46 | 55.92 | 448,283 | -1.30(-2.27%) |
May 28, 2019 | 57.25 | 58.53 | 56.69 | 57.22 | 359,313 | +0.04(+0.07%) |
May 24, 2019 | 57.03 | 58.66 | 56.80 | 57.18 | 301,200 | +0.55(+0.97%) |
May 23, 2019 | 57.64 | 58.66 | 55.90 | 56.63 | 333,217 | -1.94(-3.31%) |
May 22, 2019 | 59.13 | 60.27 | 57.66 | 58.57 | 221,434 | -0.93(-1.56%) |
May 21, 2019 | 59.07 | 59.70 | 58.31 | 59.50 | 411,714 | +0.96(+1.64%) |
May 20, 2019 | 60.98 | 60.98 | 58.42 | 58.54 | 519,293 | -2.89(-4.70%) |
May 17, 2019 | 62.48 | 63.27 | 61.27 | 61.43 | 455,800 | -2.03(-3.20%) |
May 16, 2019 | 63.12 | 64.39 | 63.12 | 63.46 | 354,412 | +0.60(+0.95%) |
May 15, 2019 | 62.22 | 63.59 | 62.14 | 62.86 | 498,473 | -0.09(-0.14%) |
May 14, 2019 | 61.17 | 63.69 | 60.71 | 62.95 | 432,733 | +2.33(+3.84%) |
May 13, 2019 | 62.12 | 63.37 | 60.29 | 60.62 | 637,440 | -3.49(-5.44%) |
May 10, 2019 | 62.04 | 64.13 | 61.65 | 64.11 | 763,200 | +1.66(+2.66%) |
May 09, 2019 | 62.49 | 63.19 | 60.33 | 62.45 | 526,067 | -1.01(-1.59%) |
May 08, 2019 | 62.23 | 64.95 | 61.35 | 63.46 | 451,728 | +0.89(+1.42%) |
May 07, 2019 | 64.90 | 66.27 | 61.03 | 62.57 | 756,639 | -4.68(-6.96%) |
May 06, 2019 | 65.90 | 67.49 | 65.44 | 67.25 | 478,589 | -0.74(-1.09%) |
May 03, 2019 | 65.62 | 68.05 | 64.60 | 67.99 | 503,600 | +2.86(+4.39%) |
May 02, 2019 | 64.05 | 66.50 | 63.80 | 65.13 | 408,939 | +0.97(+1.51%) |