Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 94.30 | 94.98 | 92.57 | 92.67 | 1,032,133 | -1.44(-1.53%) |
Apr 29, 2020 | 96.46 | 97.49 | 93.69 | 94.11 | 1,718,154 | -2.11(-2.19%) |
Apr 28, 2020 | 99.96 | 99.96 | 93.16 | 96.22 | 1,244,699 | -1.54(-1.58%) |
Apr 27, 2020 | 98.37 | 99.17 | 96.78 | 97.76 | 595,504 | +0.47(+0.48%) |
Apr 24, 2020 | 96.66 | 98.71 | 94.65 | 97.29 | 565,300 | +1.23(+1.28%) |
Apr 23, 2020 | 96.30 | 97.83 | 94.44 | 96.06 | 968,054 | +0.42(+0.44%) |
Apr 22, 2020 | 94.01 | 95.99 | 93.05 | 95.64 | 859,970 | +1.97(+2.10%) |
Apr 21, 2020 | 93.95 | 94.72 | 87.77 | 93.67 | 1,766,341 | -1.09(-1.15%) |
Apr 20, 2020 | 91.50 | 96.24 | 91.16 | 94.76 | 1,227,365 | +2.46(+2.67%) |
Apr 17, 2020 | 91.03 | 93.88 | 88.51 | 92.30 | 1,993,700 | +1.41(+1.55%) |
Apr 16, 2020 | 87.89 | 91.47 | 87.24 | 90.89 | 1,973,743 | +4.91(+5.71%) |
Apr 15, 2020 | 82.37 | 86.11 | 80.01 | 85.98 | 1,114,844 | +2.97(+3.58%) |
Apr 14, 2020 | 82.40 | 84.28 | 81.80 | 83.01 | 655,644 | +3.05(+3.81%) |
Apr 13, 2020 | 78.16 | 80.64 | 77.88 | 79.96 | 684,712 | +1.61(+2.05%) |
Apr 09, 2020 | 79.55 | 82.97 | 77.72 | 78.35 | 1,650,200 | -1.45(-1.82%) |
Apr 08, 2020 | 77.96 | 80.82 | 77.46 | 79.80 | 811,930 | +3.02(+3.93%) |
Apr 07, 2020 | 79.56 | 80.67 | 74.42 | 76.78 | 1,183,616 | -1.19(-1.53%) |
Apr 06, 2020 | 75.47 | 78.30 | 74.18 | 77.97 | 952,861 | +4.07(+5.51%) |
Apr 03, 2020 | 75.00 | 76.07 | 72.33 | 73.90 | 908,400 | -1.66(-2.20%) |
Apr 02, 2020 | 72.83 | 76.56 | 71.68 | 75.56 | 1,012,170 | +1.82(+2.47%) |
Apr 01, 2020 | 73.90 | 74.99 | 71.82 | 73.74 | 1,357,790 | -2.72(-3.56%) |
Mar 31, 2020 | 75.88 | 81.73 | 74.45 | 76.46 | 2,126,056 | +0.18(+0.24%) |
Mar 30, 2020 | 75.37 | 78.80 | 73.71 | 76.28 | 1,850,799 | +2.75(+3.74%) |
Mar 27, 2020 | 72.80 | 77.43 | 70.73 | 73.53 | 885,700 | -0.71(-0.96%) |
Mar 26, 2020 | 70.24 | 75.21 | 69.35 | 74.24 | 883,513 | +4.38(+6.27%) |
Mar 25, 2020 | 70.92 | 73.44 | 68.65 | 69.86 | 1,464,201 | -1.14(-1.61%) |
Mar 24, 2020 | 69.50 | 75.39 | 67.48 | 71.00 | 1,280,662 | +4.21(+6.30%) |
Mar 23, 2020 | 62.94 | 67.66 | 60.62 | 66.79 | 1,332,711 | +4.20(+6.71%) |
Mar 20, 2020 | 64.00 | 68.03 | 61.33 | 62.59 | 1,567,800 | -0.21(-0.33%) |
Mar 19, 2020 | 62.75 | 66.15 | 59.01 | 62.80 | 1,112,158 | +0.03(+0.05%) |
Mar 18, 2020 | 61.75 | 65.65 | 59.78 | 62.77 | 1,019,575 | -2.69(-4.11%) |
Mar 17, 2020 | 57.02 | 66.27 | 57.02 | 65.46 | 1,574,627 | +9.01(+15.96%) |
Mar 16, 2020 | 54.37 | 58.75 | 52.51 | 56.45 | 2,109,134 | -6.90(-10.89%) |
Mar 13, 2020 | 63.40 | 64.38 | 56.27 | 63.35 | 1,130,400 | +2.40(+3.94%) |
Mar 12, 2020 | 62.63 | 64.30 | 59.34 | 60.95 | 1,153,271 | -6.31(-9.38%) |
Mar 11, 2020 | 68.56 | 69.75 | 66.04 | 67.26 | 673,081 | -2.74(-3.91%) |
Mar 10, 2020 | 68.23 | 70.00 | 65.42 | 70.00 | 996,198 | +3.85(+5.82%) |
Mar 09, 2020 | 67.42 | 69.32 | 63.15 | 66.15 | 1,375,309 | -5.82(-8.09%) |
Mar 06, 2020 | 71.56 | 73.43 | 68.79 | 71.97 | 1,203,800 | -1.60(-2.17%) |
Mar 05, 2020 | 71.91 | 73.88 | 71.71 | 73.57 | 1,294,372 | +0.36(+0.49%) |
Mar 04, 2020 | 73.55 | 73.97 | 72.28 | 73.21 | 849,397 | +0.71(+0.98%) |
Mar 03, 2020 | 73.16 | 75.40 | 70.76 | 72.50 | 1,194,761 | -0.38(-0.52%) |
Mar 02, 2020 | 74.06 | 74.26 | 71.19 | 72.88 | 1,052,246 | -0.15(-0.21%) |
Feb 28, 2020 | 69.55 | 73.18 | 69.49 | 73.03 | 1,191,800 | +1.28(+1.78%) |
Feb 27, 2020 | 71.93 | 73.71 | 70.90 | 71.75 | 1,290,364 | -2.30(-3.11%) |
Feb 26, 2020 | 74.43 | 76.33 | 73.31 | 74.05 | 917,509 | +0.02(+0.03%) |
Feb 25, 2020 | 74.05 | 75.47 | 73.00 | 74.03 | 1,083,374 | +1.74(+2.41%) |
Feb 24, 2020 | 69.15 | 72.93 | 68.45 | 72.29 | 858,882 | -0.96(-1.31%) |
Feb 21, 2020 | 74.86 | 75.36 | 72.33 | 73.25 | 803,700 | -1.87(-2.49%) |
Feb 20, 2020 | 77.38 | 78.50 | 73.23 | 75.12 | 1,691,262 | -3.63(-4.61%) |
Feb 19, 2020 | 77.53 | 80.58 | 77.53 | 78.75 | 1,456,475 | +1.81(+2.35%) |
Feb 18, 2020 | 76.49 | 77.44 | 75.68 | 76.94 | 1,183,893 | +0.35(+0.46%) |
Feb 14, 2020 | 76.20 | 76.87 | 75.97 | 76.59 | 298,600 | +0.61(+0.80%) |
Feb 13, 2020 | 75.30 | 76.47 | 75.27 | 75.98 | 315,291 | +0.35(+0.46%) |
Feb 12, 2020 | 75.74 | 76.55 | 74.11 | 75.63 | 568,122 | +0.46(+0.61%) |
Feb 11, 2020 | 76.30 | 76.38 | 74.68 | 75.17 | 285,655 | -0.71(-0.94%) |
Feb 10, 2020 | 74.08 | 76.11 | 73.89 | 75.88 | 383,562 | +1.96(+2.65%) |
Feb 07, 2020 | 73.50 | 74.48 | 73.21 | 73.92 | 586,400 | -0.06(-0.08%) |
Feb 06, 2020 | 73.31 | 74.52 | 72.50 | 73.98 | 303,915 | +0.70(+0.96%) |
Feb 05, 2020 | 76.54 | 76.54 | 72.91 | 73.28 | 701,311 | -1.89(-2.51%) |
Feb 04, 2020 | 74.04 | 75.67 | 73.32 | 75.17 | 795,309 | +2.42(+3.33%) |
Feb 03, 2020 | 72.27 | 72.95 | 71.82 | 72.75 | 594,686 | +1.02(+1.42%) |
Jan 31, 2020 | 72.44 | 72.50 | 70.69 | 71.73 | 557,100 | -0.95(-1.31%) |
Jan 30, 2020 | 71.09 | 72.74 | 71.01 | 72.68 | 295,864 | +1.04(+1.45%) |
Jan 29, 2020 | 72.85 | 72.92 | 71.58 | 71.64 | 355,627 | -0.60(-0.83%) |
Jan 28, 2020 | 71.06 | 72.52 | 70.66 | 72.24 | 505,384 | +1.55(+2.20%) |
Jan 27, 2020 | 69.24 | 70.89 | 68.37 | 70.69 | 660,961 | -0.19(-0.26%) |
Jan 24, 2020 | 71.33 | 72.90 | 70.21 | 70.87 | 456,200 | +0.07(+0.10%) |
Jan 23, 2020 | 71.31 | 71.84 | 70.71 | 70.80 | 814,145 | -0.69(-0.97%) |
Jan 22, 2020 | 73.77 | 74.37 | 71.38 | 71.49 | 580,057 | -1.66(-2.27%) |
Jan 21, 2020 | 73.47 | 74.43 | 73.08 | 73.15 | 464,599 | -0.43(-0.58%) |
Jan 17, 2020 | 73.97 | 74.25 | 72.95 | 73.58 | 509,700 | +0.27(+0.37%) |
Jan 16, 2020 | 73.27 | 74.05 | 72.99 | 73.31 | 465,369 | +0.59(+0.81%) |
Jan 15, 2020 | 72.14 | 73.29 | 72.08 | 72.72 | 369,621 | +0.80(+1.11%) |
Jan 14, 2020 | 72.62 | 72.79 | 70.91 | 71.92 | 528,868 | -0.70(-0.96%) |
Jan 13, 2020 | 71.45 | 73.70 | 71.38 | 72.62 | 767,169 | +1.47(+2.07%) |
Jan 10, 2020 | 71.39 | 71.66 | 70.21 | 71.15 | 485,600 | -0.05(-0.08%) |
Jan 09, 2020 | 70.78 | 71.43 | 70.29 | 71.20 | 2,743,547 | +1.00(+1.43%) |
Jan 08, 2020 | 68.79 | 70.45 | 68.23 | 70.20 | 649,742 | +2.29(+3.37%) |
Jan 07, 2020 | 68.08 | 68.80 | 67.86 | 67.91 | 566,780 | -0.42(-0.61%) |
Jan 06, 2020 | 66.27 | 68.56 | 66.14 | 68.33 | 570,703 | +1.32(+1.97%) |
Jan 03, 2020 | 66.08 | 67.73 | 66.08 | 67.01 | 316,800 | +0.25(+0.37%) |
Jan 02, 2020 | 66.10 | 67.22 | 65.56 | 66.76 | 702,813 | +1.18(+1.80%) |
Dec 31, 2019 | 64.91 | 66.00 | 64.60 | 65.58 | 431,400 | +0.29(+0.44%) |
Dec 30, 2019 | 66.37 | 66.49 | 64.79 | 65.29 | 288,411 | -1.29(-1.94%) |
Dec 27, 2019 | 67.33 | 67.42 | 66.22 | 66.58 | 293,700 | -0.41(-0.61%) |
Dec 26, 2019 | 66.42 | 67.57 | 66.30 | 66.99 | 279,494 | +0.42(+0.63%) |
Dec 24, 2019 | 66.27 | 67.01 | 65.91 | 66.57 | 171,900 | +0.53(+0.80%) |
Dec 23, 2019 | 66.66 | 67.00 | 65.64 | 66.04 | 320,843 | -0.44(-0.66%) |
Dec 20, 2019 | 67.05 | 67.34 | 66.20 | 66.48 | 1,107,800 | -0.51(-0.76%) |
Dec 19, 2019 | 65.95 | 67.88 | 65.53 | 66.99 | 880,789 | +1.52(+2.32%) |
Dec 18, 2019 | 66.30 | 66.65 | 65.41 | 65.47 | 516,998 | -1.12(-1.68%) |
Dec 17, 2019 | 66.97 | 67.36 | 66.25 | 66.59 | 481,143 | -0.16(-0.24%) |
Dec 16, 2019 | 66.79 | 67.67 | 66.50 | 66.75 | 630,589 | +0.77(+1.17%) |
Dec 13, 2019 | 64.94 | 66.46 | 64.63 | 65.98 | 309,600 | +0.91(+1.40%) |
Dec 12, 2019 | 64.93 | 65.84 | 64.43 | 65.07 | 472,580 | -0.30(-0.46%) |
Dec 11, 2019 | 65.96 | 65.96 | 64.13 | 65.37 | 449,195 | -0.37(-0.56%) |
Dec 10, 2019 | 66.30 | 66.61 | 65.38 | 65.74 | 260,327 | -0.37(-0.56%) |
Dec 09, 2019 | 65.62 | 67.39 | 65.57 | 66.11 | 481,860 | -0.02(-0.03%) |
Dec 06, 2019 | 67.16 | 67.26 | 65.85 | 66.13 | 521,000 | -0.63(-0.94%) |
Dec 05, 2019 | 67.44 | 67.71 | 66.30 | 66.76 | 216,862 | -0.41(-0.61%) |
Dec 04, 2019 | 67.10 | 68.18 | 66.72 | 67.17 | 716,756 | +0.27(+0.40%) |
Dec 03, 2019 | 65.45 | 67.22 | 65.35 | 66.90 | 434,638 | +0.15(+0.22%) |
Dec 02, 2019 | 68.17 | 68.17 | 65.68 | 66.75 | 533,671 | -1.42(-2.08%) |
Nov 29, 2019 | 68.89 | 69.02 | 67.92 | 68.17 | 149,500 | -0.90(-1.30%) |
Nov 27, 2019 | 67.88 | 69.72 | 66.75 | 69.07 | 567,500 | +1.54(+2.28%) |
Nov 26, 2019 | 68.76 | 69.86 | 67.43 | 67.53 | 889,032 | -0.89(-1.30%) |
Nov 25, 2019 | 66.11 | 68.53 | 65.72 | 68.42 | 877,436 | +2.97(+4.53%) |
Nov 22, 2019 | 66.05 | 66.57 | 65.32 | 65.45 | 461,800 | -0.08(-0.11%) |
Nov 21, 2019 | 65.29 | 66.19 | 64.97 | 65.53 | 495,917 | +0.37(+0.57%) |
Nov 20, 2019 | 63.56 | 65.40 | 63.33 | 65.16 | 752,334 | +1.36(+2.13%) |
Nov 19, 2019 | 63.26 | 64.41 | 61.79 | 63.80 | 751,399 | -1.00(-1.54%) |
Nov 18, 2019 | 65.04 | 66.13 | 64.66 | 64.80 | 534,914 | -0.61(-0.93%) |
Nov 15, 2019 | 63.62 | 65.58 | 63.28 | 65.41 | 732,200 | +2.09(+3.30%) |
Nov 14, 2019 | 64.10 | 64.33 | 62.72 | 63.32 | 674,054 | -0.41(-0.64%) |
Nov 13, 2019 | 63.00 | 64.12 | 62.30 | 63.73 | 537,464 | +1.68(+2.71%) |
Nov 12, 2019 | 61.63 | 62.94 | 61.40 | 62.05 | 555,607 | +0.42(+0.68%) |
Nov 11, 2019 | 60.12 | 61.82 | 59.71 | 61.63 | 355,377 | +0.97(+1.60%) |
Nov 08, 2019 | 60.36 | 61.08 | 58.94 | 60.66 | 393,300 | +0.29(+0.48%) |
Nov 07, 2019 | 60.34 | 61.86 | 59.60 | 60.37 | 755,623 | +0.01(+0.02%) |
Nov 06, 2019 | 60.94 | 63.73 | 59.58 | 60.36 | 2,783,963 | +4.93(+8.89%) |
Nov 05, 2019 | 55.86 | 56.35 | 53.80 | 55.43 | 1,115,748 | -0.03(-0.05%) |
Nov 04, 2019 | 56.99 | 58.08 | 55.06 | 55.46 | 740,642 | -0.95(-1.68%) |
Nov 01, 2019 | 55.74 | 57.19 | 55.36 | 56.41 | 578,300 | +0.90(+1.62%) |
Oct 31, 2019 | 57.50 | 57.50 | 55.14 | 55.51 | 415,008 | -1.72(-3.01%) |
Oct 30, 2019 | 55.65 | 57.31 | 54.67 | 57.23 | 824,167 | +1.56(+2.80%) |
Oct 29, 2019 | 55.74 | 56.66 | 55.17 | 55.67 | 325,313 | -0.28(-0.50%) |
Oct 28, 2019 | 55.40 | 56.47 | 54.60 | 55.95 | 314,257 | +0.67(+1.21%) |
Oct 25, 2019 | 54.87 | 55.54 | 53.91 | 55.28 | 237,600 | +0.48(+0.88%) |
Oct 24, 2019 | 53.70 | 55.53 | 53.01 | 54.80 | 362,466 | +1.63(+3.07%) |
Oct 23, 2019 | 52.14 | 54.35 | 51.91 | 53.17 | 421,166 | +1.03(+1.98%) |
Oct 22, 2019 | 54.46 | 55.18 | 51.48 | 52.14 | 606,790 | -1.87(-3.46%) |
Oct 21, 2019 | 54.00 | 54.85 | 53.23 | 54.01 | 645,955 | +0.17(+0.32%) |
Oct 18, 2019 | 56.12 | 56.64 | 51.45 | 53.84 | 1,122,300 | -2.63(-4.66%) |
Oct 17, 2019 | 55.81 | 56.65 | 55.32 | 56.47 | 390,809 | +0.75(+1.35%) |
Oct 16, 2019 | 56.32 | 56.32 | 54.13 | 55.72 | 520,708 | -1.14(-2.00%) |
Oct 15, 2019 | 56.09 | 57.16 | 55.95 | 56.86 | 373,156 | +0.91(+1.63%) |
Oct 14, 2019 | 55.61 | 56.64 | 55.35 | 55.95 | 215,530 | +0.37(+0.67%) |
Oct 11, 2019 | 55.49 | 56.15 | 55.13 | 55.58 | 301,000 | +0.85(+1.55%) |
Oct 10, 2019 | 54.93 | 55.63 | 53.97 | 54.73 | 431,331 | -0.44(-0.80%) |
Oct 09, 2019 | 53.76 | 55.37 | 53.47 | 55.17 | 618,975 | +2.15(+4.06%) |
Oct 08, 2019 | 56.36 | 56.74 | 52.90 | 53.02 | 990,655 | -3.77(-6.64%) |
Oct 07, 2019 | 56.25 | 57.34 | 54.88 | 56.79 | 584,441 | +1.39(+2.51%) |
Oct 04, 2019 | 54.28 | 55.68 | 54.16 | 55.40 | 671,200 | +1.54(+2.86%) |
Oct 03, 2019 | 52.23 | 54.00 | 50.73 | 53.86 | 1,362,271 | +1.88(+3.62%) |
Oct 02, 2019 | 52.00 | 52.42 | 51.34 | 51.98 | 543,041 | -0.55(-1.05%) |
Oct 01, 2019 | 54.10 | 54.10 | 52.23 | 52.53 | 538,686 | -1.21(-2.25%) |
Sep 30, 2019 | 54.00 | 54.21 | 53.06 | 53.74 | 793,381 | -0.17(-0.32%) |
Sep 27, 2019 | 56.50 | 56.50 | 53.20 | 53.91 | 660,600 | -2.23(-3.97%) |
Sep 26, 2019 | 56.98 | 56.98 | 55.14 | 56.14 | 284,461 | +0.16(+0.29%) |
Sep 25, 2019 | 55.86 | 56.16 | 54.14 | 55.98 | 648,133 | +0.17(+0.30%) |
Sep 24, 2019 | 57.93 | 58.35 | 55.42 | 55.81 | 747,381 | -1.98(-3.43%) |
Sep 23, 2019 | 58.54 | 58.69 | 57.41 | 57.79 | 325,362 | -0.64(-1.10%) |
Sep 20, 2019 | 58.06 | 59.15 | 57.62 | 58.43 | 950,900 | +0.43(+0.74%) |
Sep 19, 2019 | 55.86 | 58.10 | 55.22 | 58.00 | 810,746 | +0.02(+0.03%) |
Sep 18, 2019 | 56.72 | 58.38 | 55.49 | 57.98 | 944,286 | +1.33(+2.35%) |
Sep 17, 2019 | 54.82 | 56.94 | 54.81 | 56.65 | 879,015 | +1.94(+3.55%) |
Sep 16, 2019 | 53.26 | 55.00 | 52.80 | 54.71 | 725,104 | +0.78(+1.45%) |
Sep 13, 2019 | 55.02 | 55.02 | 53.50 | 53.93 | 620,000 | -1.21(-2.19%) |
Sep 12, 2019 | 56.22 | 56.44 | 53.88 | 55.14 | 1,271,942 | -0.49(-0.88%) |
Sep 11, 2019 | 56.72 | 57.83 | 55.19 | 55.63 | 790,076 | -0.65(-1.15%) |
Sep 10, 2019 | 58.28 | 58.47 | 55.64 | 56.28 | 1,045,066 | -2.62(-4.45%) |
Sep 09, 2019 | 61.73 | 61.73 | 57.95 | 58.90 | 740,482 | -2.75(-4.46%) |
Sep 06, 2019 | 61.58 | 62.49 | 60.76 | 61.65 | 497,400 | +0.40(+0.65%) |
Sep 05, 2019 | 61.88 | 62.15 | 59.81 | 61.25 | 523,374 | -1.05(-1.69%) |
Sep 04, 2019 | 62.06 | 62.69 | 61.61 | 62.30 | 571,091 | +0.65(+1.05%) |
Sep 03, 2019 | 62.99 | 64.19 | 61.45 | 61.65 | 514,790 | -1.56(-2.47%) |
Aug 30, 2019 | 64.26 | 64.54 | 62.22 | 63.21 | 304,600 | -0.44(-0.69%) |
Aug 29, 2019 | 63.68 | 64.47 | 62.91 | 63.65 | 568,187 | +0.87(+1.39%) |
Aug 28, 2019 | 62.34 | 64.71 | 61.40 | 62.78 | 360,596 | -0.13(-0.21%) |
Aug 27, 2019 | 64.63 | 65.45 | 62.46 | 62.91 | 507,946 | -0.79(-1.24%) |
Aug 26, 2019 | 63.67 | 63.77 | 62.00 | 63.70 | 391,069 | +1.07(+1.71%) |
Aug 23, 2019 | 63.57 | 64.67 | 62.20 | 62.63 | 370,600 | -1.08(-1.70%) |
Aug 22, 2019 | 64.15 | 64.68 | 62.86 | 63.71 | 302,983 | -0.08(-0.13%) |
Aug 21, 2019 | 63.12 | 64.50 | 62.46 | 63.79 | 381,432 | +1.28(+2.05%) |
Aug 20, 2019 | 62.37 | 63.58 | 60.82 | 62.51 | 1,063,988 | +0.23(+0.37%) |
Aug 19, 2019 | 64.36 | 64.36 | 61.66 | 62.28 | 716,570 | -1.26(-1.98%) |
Aug 16, 2019 | 62.72 | 63.78 | 62.46 | 63.54 | 445,400 | +1.49(+2.40%) |
Aug 15, 2019 | 61.10 | 62.37 | 60.32 | 62.05 | 526,630 | +1.21(+1.99%) |
Aug 14, 2019 | 62.61 | 63.24 | 60.33 | 60.84 | 1,154,477 | -3.16(-4.94%) |
Aug 13, 2019 | 61.23 | 64.14 | 61.23 | 64.00 | 1,018,523 | +2.71(+4.42%) |
Aug 12, 2019 | 61.79 | 62.57 | 60.69 | 61.29 | 482,633 | -0.52(-0.84%) |
Aug 09, 2019 | 61.08 | 62.63 | 61.06 | 61.81 | 643,500 | -0.19(-0.31%) |
Aug 08, 2019 | 58.88 | 63.03 | 58.51 | 62.00 | 1,629,816 | +3.95(+6.80%) |
Aug 07, 2019 | 55.58 | 58.90 | 55.51 | 58.05 | 1,299,037 | +1.60(+2.83%) |
Aug 06, 2019 | 55.97 | 56.52 | 55.21 | 56.45 | 994,242 | +0.95(+1.71%) |
Aug 05, 2019 | 56.08 | 57.30 | 54.42 | 55.50 | 1,056,097 | -2.53(-4.36%) |
Aug 02, 2019 | 57.00 | 59.54 | 56.54 | 58.03 | 1,202,600 | +0.45(+0.78%) |
Aug 01, 2019 | 59.50 | 61.42 | 57.00 | 57.58 | 4,307,962 | +8.21(+16.63%) |
Jul 31, 2019 | 49.62 | 50.17 | 48.64 | 49.37 | 1,334,798 | -0.01(-0.02%) |
Jul 30, 2019 | 47.50 | 49.91 | 47.50 | 49.38 | 1,406,193 | +1.47(+3.07%) |
Jul 29, 2019 | 48.28 | 48.42 | 46.22 | 47.91 | 1,118,895 | -0.19(-0.40%) |
Jul 26, 2019 | 48.25 | 48.87 | 47.99 | 48.10 | 584,500 | +0.21(+0.44%) |
Jul 25, 2019 | 48.50 | 48.91 | 47.71 | 47.89 | 557,477 | -0.57(-1.18%) |
Jul 24, 2019 | 48.10 | 48.90 | 47.55 | 48.46 | 861,204 | +0.12(+0.25%) |
Jul 23, 2019 | 48.43 | 48.44 | 47.13 | 48.34 | 441,580 | +0.17(+0.35%) |
Jul 22, 2019 | 47.77 | 49.25 | 47.77 | 48.17 | 549,395 | +0.70(+1.47%) |
Jul 19, 2019 | 48.67 | 49.60 | 47.34 | 47.47 | 641,400 | -0.96(-1.98%) |
Jul 18, 2019 | 48.33 | 49.28 | 47.91 | 48.43 | 946,479 | -0.32(-0.66%) |
Jul 17, 2019 | 49.70 | 50.11 | 48.70 | 48.75 | 780,475 | -1.08(-2.17%) |
Jul 16, 2019 | 49.89 | 50.42 | 48.79 | 49.83 | 2,166,304 | +1.79(+3.73%) |
Jul 15, 2019 | 53.51 | 53.79 | 47.89 | 48.04 | 2,559,611 | -5.47(-10.22%) |
Jul 12, 2019 | 51.54 | 53.56 | 51.52 | 53.51 | 394,800 | +1.65(+3.18%) |
Jul 11, 2019 | 53.78 | 53.79 | 51.68 | 51.86 | 820,898 | -1.66(-3.10%) |
Jul 10, 2019 | 54.02 | 54.15 | 53.14 | 53.52 | 294,213 | +0.04(+0.07%) |
Jul 09, 2019 | 52.16 | 53.66 | 51.50 | 53.48 | 601,065 | +1.03(+1.96%) |
Jul 08, 2019 | 51.42 | 52.91 | 51.09 | 52.45 | 463,504 | +0.75(+1.45%) |
Jul 05, 2019 | 51.09 | 51.81 | 50.50 | 51.70 | 398,800 | +0.18(+0.35%) |
Jul 03, 2019 | 51.43 | 51.80 | 51.31 | 51.52 | 186,100 | +0.05(+0.10%) |
Jul 02, 2019 | 51.80 | 52.06 | 51.05 | 51.47 | 454,745 | -0.86(-1.64%) |
Jul 01, 2019 | 52.92 | 53.23 | 51.35 | 52.33 | 706,511 | +1.04(+2.03%) |
Jun 28, 2019 | 50.72 | 51.42 | 50.10 | 51.29 | 1,139,800 | +0.62(+1.22%) |
Jun 27, 2019 | 49.55 | 51.31 | 49.47 | 50.67 | 1,149,490 | +1.30(+2.63%) |
Jun 26, 2019 | 50.64 | 50.84 | 48.82 | 49.37 | 792,429 | -0.78(-1.56%) |
Jun 25, 2019 | 52.27 | 52.62 | 49.94 | 50.15 | 705,504 | -2.22(-4.24%) |
Jun 24, 2019 | 53.18 | 53.27 | 52.13 | 52.37 | 625,677 | -0.50(-0.95%) |
Jun 21, 2019 | 53.83 | 54.68 | 52.79 | 52.87 | 815,700 | -1.35(-2.49%) |
Jun 20, 2019 | 55.37 | 56.27 | 53.62 | 54.22 | 1,403,786 | -0.71(-1.29%) |
Jun 19, 2019 | 53.28 | 55.00 | 52.66 | 54.93 | 1,641,814 | +1.75(+3.29%) |
Jun 18, 2019 | 53.88 | 54.94 | 52.86 | 53.18 | 1,035,464 | +0.36(+0.68%) |
Jun 17, 2019 | 50.47 | 53.13 | 50.47 | 52.82 | 670,221 | +2.42(+4.80%) |
Jun 14, 2019 | 50.45 | 50.63 | 49.87 | 50.40 | 529,100 | -0.32(-0.63%) |
Jun 13, 2019 | 50.32 | 50.75 | 49.51 | 50.72 | 656,393 | +0.68(+1.36%) |
Jun 12, 2019 | 47.59 | 50.13 | 47.50 | 50.04 | 687,850 | +2.16(+4.51%) |
Jun 11, 2019 | 50.35 | 50.50 | 46.98 | 47.88 | 669,324 | -1.80(-3.62%) |
Jun 10, 2019 | 49.88 | 51.09 | 49.63 | 49.68 | 913,419 | +0.20(+0.40%) |
Jun 07, 2019 | 49.46 | 50.33 | 48.36 | 49.48 | 1,253,000 | +0.19(+0.39%) |
Jun 06, 2019 | 48.74 | 49.33 | 47.59 | 49.29 | 784,747 | +0.73(+1.50%) |
Jun 05, 2019 | 47.96 | 48.62 | 47.45 | 48.56 | 716,539 | +0.86(+1.80%) |
Jun 04, 2019 | 47.28 | 47.72 | 46.09 | 47.70 | 1,626,018 | +0.80(+1.71%) |
Jun 03, 2019 | 51.15 | 51.56 | 46.50 | 46.90 | 1,385,736 | -4.45(-8.67%) |
May 31, 2019 | 51.11 | 52.40 | 50.89 | 51.35 | 596,700 | -0.68(-1.31%) |
May 30, 2019 | 50.99 | 52.46 | 50.62 | 52.03 | 499,370 | +1.15(+2.26%) |
May 29, 2019 | 52.35 | 52.45 | 50.43 | 50.88 | 1,013,025 | -1.94(-3.67%) |
May 28, 2019 | 50.76 | 52.95 | 50.76 | 52.82 | 853,534 | +2.19(+4.33%) |
May 24, 2019 | 49.88 | 50.83 | 49.88 | 50.63 | 589,600 | +1.04(+2.10%) |
May 23, 2019 | 50.34 | 50.56 | 49.06 | 49.59 | 1,320,683 | -1.47(-2.88%) |
May 22, 2019 | 50.42 | 51.24 | 50.42 | 51.06 | 425,450 | +0.19(+0.37%) |
May 21, 2019 | 50.12 | 50.87 | 49.79 | 50.87 | 398,025 | +1.17(+2.35%) |
May 20, 2019 | 48.98 | 49.91 | 48.81 | 49.70 | 372,058 | -0.22(-0.44%) |
May 17, 2019 | 50.27 | 51.27 | 49.60 | 49.92 | 293,100 | -0.93(-1.83%) |
May 16, 2019 | 49.48 | 51.50 | 48.64 | 50.85 | 830,446 | +1.70(+3.46%) |
May 15, 2019 | 47.92 | 49.39 | 47.54 | 49.15 | 805,369 | +0.70(+1.44%) |
May 14, 2019 | 47.90 | 48.84 | 47.25 | 48.45 | 474,854 | +0.93(+1.96%) |
May 13, 2019 | 48.67 | 49.05 | 47.28 | 47.52 | 657,497 | -2.62(-5.23%) |
May 10, 2019 | 49.84 | 50.37 | 48.85 | 50.14 | 770,200 | +0.05(+0.10%) |
May 09, 2019 | 49.53 | 50.57 | 48.58 | 50.09 | 717,450 | +0.07(+0.14%) |
May 08, 2019 | 50.67 | 51.00 | 49.88 | 50.02 | 462,276 | -0.82(-1.61%) |
May 07, 2019 | 50.23 | 50.90 | 49.52 | 50.84 | 556,979 | -0.16(-0.31%) |
May 06, 2019 | 49.10 | 51.35 | 49.04 | 51.00 | 543,943 | -0.03(-0.06%) |
May 03, 2019 | 50.32 | 51.07 | 49.50 | 51.03 | 759,100 | +1.86(+3.78%) |
May 02, 2019 | 50.97 | 51.94 | 48.74 | 49.17 | 1,751,886 | -3.80(-7.17%) |