Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 62.16 | 62.52 | 59.97 | 62.11 | 87,086 | -0.88(-1.40%) |
Apr 29, 2020 | 60.91 | 65.00 | 59.69 | 62.99 | 97,222 | +4.54(+7.77%) |
Apr 28, 2020 | 58.89 | 60.68 | 58.07 | 58.45 | 71,374 | +0.56(+0.96%) |
Apr 27, 2020 | 54.80 | 59.77 | 54.80 | 57.89 | 79,620 | +2.87(+5.21%) |
Apr 24, 2020 | 55.72 | 56.07 | 54.29 | 55.03 | 56,672 | -0.70(-1.26%) |
Apr 23, 2020 | 56.79 | 58.75 | 54.66 | 55.73 | 57,102 | -0.66(-1.18%) |
Apr 22, 2020 | 57.80 | 58.72 | 56.10 | 56.40 | 83,725 | -0.83(-1.46%) |
Apr 21, 2020 | 56.30 | 58.69 | 56.30 | 57.23 | 69,670 | -0.12(-0.21%) |
Apr 20, 2020 | 57.30 | 59.12 | 56.69 | 57.35 | 84,531 | -0.96(-1.65%) |
Apr 17, 2020 | 57.99 | 59.88 | 56.93 | 58.31 | 49,613 | +1.84(+3.27%) |
Apr 16, 2020 | 57.34 | 57.34 | 54.15 | 56.47 | 82,085 | -0.23(-0.40%) |
Apr 15, 2020 | 58.52 | 59.25 | 55.43 | 56.69 | 69,753 | -2.27(-3.85%) |
Apr 14, 2020 | 61.48 | 62.08 | 57.40 | 58.96 | 98,032 | -0.78(-1.31%) |
Apr 13, 2020 | 60.04 | 60.75 | 58.03 | 59.75 | 92,651 | -1.12(-1.84%) |
Apr 09, 2020 | 56.41 | 62.12 | 56.06 | 60.87 | 199,664 | +6.04(+11.01%) |
Apr 08, 2020 | 50.22 | 55.30 | 50.22 | 54.83 | 69,343 | +5.31(+10.71%) |
Apr 07, 2020 | 49.69 | 52.39 | 48.23 | 49.52 | 82,790 | +1.59(+3.31%) |
Apr 06, 2020 | 44.72 | 48.99 | 44.72 | 47.94 | 112,662 | +3.95(+8.97%) |
Apr 03, 2020 | 46.40 | 47.49 | 43.22 | 43.99 | 123,731 | -3.24(-6.87%) |
Apr 02, 2020 | 49.27 | 50.32 | 45.83 | 47.23 | 106,883 | -1.65(-3.37%) |
Apr 01, 2020 | 52.37 | 52.37 | 48.62 | 48.88 | 82,256 | -5.66(-10.38%) |
Mar 31, 2020 | 51.97 | 56.98 | 51.97 | 54.54 | 179,818 | +2.43(+4.66%) |
Mar 30, 2020 | 56.19 | 56.86 | 50.52 | 52.11 | 137,160 | -4.75(-8.35%) |
Mar 27, 2020 | 55.07 | 59.96 | 53.71 | 56.86 | 128,370 | +0.22(+0.39%) |
Mar 26, 2020 | 55.27 | 57.71 | 53.98 | 56.64 | 70,374 | +1.36(+2.46%) |
Mar 25, 2020 | 53.35 | 57.95 | 50.63 | 55.29 | 136,697 | +2.19(+4.13%) |
Mar 24, 2020 | 54.58 | 55.26 | 51.33 | 53.09 | 123,425 | +0.20(+0.37%) |
Mar 23, 2020 | 54.34 | 57.73 | 51.27 | 52.90 | 168,201 | -1.77(-3.23%) |
Mar 20, 2020 | 67.43 | 67.94 | 53.16 | 54.66 | 289,917 | -12.67(-18.82%) |
Mar 19, 2020 | 68.32 | 69.78 | 65.29 | 67.33 | 151,407 | -1.06(-1.55%) |
Mar 18, 2020 | 67.12 | 71.37 | 66.47 | 68.39 | 183,636 | -1.39(-1.99%) |
Mar 17, 2020 | 61.37 | 72.38 | 59.89 | 69.78 | 261,499 | +6.85(+10.89%) |
Mar 16, 2020 | 62.74 | 63.35 | 60.61 | 62.93 | 308,134 | -7.94(-11.21%) |
Mar 13, 2020 | 68.21 | 70.87 | 64.22 | 70.87 | 197,748 | +5.40(+8.25%) |
Mar 12, 2020 | 66.89 | 68.23 | 61.98 | 65.47 | 331,206 | -4.94(-7.01%) |
Mar 11, 2020 | 68.51 | 71.41 | 67.91 | 70.41 | 349,815 | +0.30(+0.42%) |
Mar 10, 2020 | 69.37 | 70.40 | 67.90 | 70.11 | 240,527 | +1.96(+2.88%) |
Mar 09, 2020 | 71.47 | 72.22 | 67.80 | 68.15 | 217,887 | -7.01(-9.33%) |
Mar 06, 2020 | 73.45 | 75.84 | 71.98 | 75.16 | 103,462 | -0.06(-0.08%) |
Mar 05, 2020 | 75.42 | 76.66 | 73.53 | 75.22 | 93,543 | -1.18(-1.54%) |
Mar 04, 2020 | 72.50 | 76.71 | 72.50 | 76.40 | 164,690 | +4.69(+6.54%) |
Mar 03, 2020 | 71.51 | 74.18 | 71.31 | 71.71 | 108,129 | -0.14(-0.19%) |
Mar 02, 2020 | 69.95 | 72.10 | 69.00 | 71.85 | 149,103 | +1.98(+2.84%) |
Feb 28, 2020 | 71.21 | 71.49 | 68.71 | 69.86 | 291,631 | -3.00(-4.12%) |
Feb 27, 2020 | 72.83 | 74.02 | 71.20 | 72.87 | 333,189 | -1.06(-1.44%) |
Feb 26, 2020 | 74.17 | 75.62 | 73.44 | 73.93 | 102,397 | -0.36(-0.48%) |
Feb 25, 2020 | 75.54 | 75.68 | 73.97 | 74.29 | 148,858 | -1.34(-1.77%) |
Feb 24, 2020 | 75.42 | 76.35 | 75.23 | 75.62 | 166,087 | -0.99(-1.29%) |
Feb 21, 2020 | 75.92 | 77.94 | 75.91 | 76.62 | 220,740 | +0.67(+0.89%) |
Feb 20, 2020 | 83.17 | 83.18 | 75.67 | 75.94 | 198,535 | -7.69(-9.19%) |
Feb 19, 2020 | 83.41 | 84.15 | 82.75 | 83.63 | 132,534 | +0.20(+0.24%) |
Feb 18, 2020 | 83.93 | 84.05 | 82.62 | 83.43 | 72,674 | -0.55(-0.65%) |
Feb 14, 2020 | 83.03 | 84.53 | 83.03 | 83.97 | 140,168 | +0.47(+0.56%) |
Feb 13, 2020 | 81.20 | 83.78 | 81.20 | 83.51 | 122,394 | +1.88(+2.31%) |
Feb 12, 2020 | 80.02 | 81.76 | 79.61 | 81.62 | 152,146 | +1.91(+2.40%) |
Feb 11, 2020 | 80.16 | 80.29 | 79.31 | 79.71 | 230,863 | -0.55(-0.68%) |
Feb 10, 2020 | 78.89 | 80.55 | 78.89 | 80.26 | 161,939 | +1.54(+1.95%) |
Feb 07, 2020 | 77.92 | 80.81 | 77.35 | 78.72 | 2,583,342 | +1.17(+1.51%) |
Feb 06, 2020 | 77.89 | 78.44 | 77.40 | 77.55 | 242,636 | -0.27(-0.34%) |
Feb 05, 2020 | 77.85 | 78.77 | 77.49 | 77.82 | 381,071 | +3.89(+5.26%) |
Feb 04, 2020 | 74.28 | 74.97 | 73.66 | 73.93 | 44,703 | -0.35(-0.47%) |
Feb 03, 2020 | 73.21 | 74.35 | 73.21 | 74.28 | 63,477 | +1.19(+1.63%) |
Jan 31, 2020 | 73.63 | 74.01 | 72.88 | 73.09 | 81,781 | -0.60(-0.82%) |
Jan 30, 2020 | 72.59 | 73.85 | 72.59 | 73.69 | 38,537 | +1.00(+1.38%) |
Jan 29, 2020 | 72.76 | 73.13 | 72.49 | 72.69 | 42,209 | -0.01(-0.01%) |
Jan 28, 2020 | 73.05 | 73.17 | 72.58 | 72.70 | 31,742 | -0.04(-0.05%) |
Jan 27, 2020 | 72.57 | 73.17 | 72.57 | 72.74 | 26,964 | -0.33(-0.45%) |
Jan 24, 2020 | 73.00 | 73.37 | 72.56 | 73.07 | 38,722 | +0.22(+0.30%) |
Jan 23, 2020 | 72.91 | 73.70 | 72.47 | 72.85 | 47,616 | -0.20(-0.27%) |
Jan 22, 2020 | 73.44 | 73.51 | 72.53 | 73.05 | 46,540 | -0.10(-0.14%) |
Jan 21, 2020 | 73.19 | 73.56 | 72.91 | 73.14 | 39,079 | +0.13(+0.18%) |
Jan 17, 2020 | 73.26 | 73.47 | 72.72 | 73.02 | 47,798 | -0.23(-0.31%) |
Jan 16, 2020 | 72.28 | 73.26 | 71.86 | 73.24 | 30,366 | +1.25(+1.74%) |
Jan 15, 2020 | 71.15 | 72.33 | 69.99 | 71.99 | 57,956 | +0.89(+1.26%) |
Jan 14, 2020 | 70.49 | 71.21 | 69.86 | 71.10 | 58,965 | +0.59(+0.84%) |
Jan 13, 2020 | 69.21 | 70.70 | 69.04 | 70.51 | 46,323 | +1.30(+1.88%) |
Jan 10, 2020 | 69.20 | 69.65 | 68.98 | 69.21 | 40,235 | -0.15(-0.21%) |
Jan 09, 2020 | 69.46 | 70.20 | 69.00 | 69.36 | 30,966 | +0.00(+0.00%) |
Jan 08, 2020 | 69.87 | 70.03 | 68.97 | 69.36 | 37,514 | -0.31(-0.44%) |
Jan 07, 2020 | 70.84 | 70.84 | 69.55 | 69.66 | 39,586 | -1.35(-1.90%) |
Jan 06, 2020 | 70.44 | 71.35 | 70.44 | 71.01 | 48,771 | +0.70(+1.00%) |
Jan 03, 2020 | 69.55 | 70.65 | 69.52 | 70.31 | 55,765 | +0.33(+0.47%) |
Jan 02, 2020 | 71.95 | 72.14 | 69.68 | 69.98 | 65,528 | -1.91(-2.66%) |
Dec 31, 2019 | 71.61 | 72.30 | 71.09 | 71.90 | 44,571 | -0.21(-0.29%) |
Dec 30, 2019 | 72.27 | 72.65 | 71.72 | 72.10 | 59,454 | -0.10(-0.14%) |
Dec 27, 2019 | 71.71 | 72.27 | 71.54 | 72.20 | 43,159 | +0.39(+0.54%) |
Dec 26, 2019 | 72.03 | 73.42 | 71.41 | 71.82 | 60,380 | -0.32(-0.44%) |
Dec 24, 2019 | 72.07 | 72.29 | 71.87 | 72.13 | 10,386 | +0.37(+0.51%) |
Dec 23, 2019 | 72.76 | 72.93 | 71.72 | 71.77 | 32,664 | -0.94(-1.30%) |
Dec 20, 2019 | 73.14 | 73.63 | 72.31 | 72.71 | 105,479 | -0.30(-0.41%) |
Dec 19, 2019 | 72.87 | 73.29 | 72.32 | 73.01 | 83,021 | -0.08(-0.11%) |
Dec 18, 2019 | 72.33 | 73.56 | 71.90 | 73.09 | 70,677 | +1.25(+1.74%) |
Dec 17, 2019 | 72.70 | 73.13 | 71.64 | 71.84 | 74,844 | -0.70(-0.97%) |
Dec 16, 2019 | 73.87 | 73.87 | 71.76 | 72.54 | 108,044 | -0.79(-1.08%) |
Dec 13, 2019 | 72.40 | 73.41 | 71.75 | 73.33 | 99,630 | +1.00(+1.38%) |
Dec 12, 2019 | 73.59 | 73.84 | 72.32 | 72.33 | 105,484 | -1.32(-1.79%) |
Dec 11, 2019 | 75.59 | 75.59 | 72.80 | 73.65 | 98,514 | -1.79(-2.38%) |
Dec 10, 2019 | 75.37 | 75.96 | 75.06 | 75.45 | 57,464 | +0.06(+0.08%) |
Dec 09, 2019 | 75.01 | 75.59 | 74.87 | 75.39 | 48,132 | +0.32(+0.42%) |
Dec 06, 2019 | 75.04 | 75.58 | 74.89 | 75.07 | 51,933 | +0.42(+0.56%) |
Dec 05, 2019 | 74.99 | 75.27 | 74.23 | 74.65 | 33,490 | -0.13(-0.17%) |
Dec 04, 2019 | 75.28 | 76.13 | 74.73 | 74.78 | 43,736 | -0.25(-0.33%) |
Dec 03, 2019 | 75.12 | 75.66 | 74.82 | 75.03 | 59,485 | +0.01(+0.01%) |
Dec 02, 2019 | 76.84 | 76.84 | 74.90 | 75.02 | 59,056 | -1.66(-2.16%) |
Nov 29, 2019 | 76.49 | 76.95 | 75.50 | 76.68 | 45,983 | +0.52(+0.68%) |
Nov 27, 2019 | 75.37 | 76.41 | 74.61 | 76.16 | 75,428 | +0.95(+1.27%) |
Nov 26, 2019 | 75.12 | 75.65 | 74.87 | 75.21 | 72,123 | +0.09(+0.12%) |
Nov 25, 2019 | 75.32 | 75.67 | 73.87 | 75.12 | 55,048 | +0.73(+0.99%) |
Nov 22, 2019 | 73.23 | 74.76 | 72.59 | 74.38 | 129,076 | +1.40(+1.92%) |
Nov 21, 2019 | 73.99 | 73.99 | 72.65 | 72.99 | 45,892 | -1.06(-1.43%) |
Nov 20, 2019 | 74.37 | 74.55 | 73.78 | 74.05 | 79,332 | -0.04(-0.05%) |
Nov 19, 2019 | 74.53 | 74.62 | 73.70 | 74.09 | 55,807 | -0.28(-0.37%) |
Nov 18, 2019 | 73.99 | 74.66 | 73.22 | 74.36 | 39,415 | +0.41(+0.55%) |
Nov 15, 2019 | 74.36 | 74.51 | 73.77 | 73.96 | 55,462 | +0.09(+0.12%) |
Nov 14, 2019 | 73.74 | 74.46 | 73.36 | 73.87 | 45,112 | +0.26(+0.35%) |
Nov 13, 2019 | 72.82 | 74.16 | 72.10 | 73.61 | 107,317 | +0.53(+0.72%) |
Nov 12, 2019 | 72.22 | 74.25 | 71.99 | 73.09 | 411,387 | +0.90(+1.25%) |
Nov 11, 2019 | 71.41 | 72.29 | 71.41 | 72.18 | 89,409 | +0.80(+1.13%) |
Nov 08, 2019 | 70.78 | 72.43 | 70.78 | 71.38 | 65,244 | +0.24(+0.33%) |
Nov 07, 2019 | 72.34 | 72.97 | 70.00 | 71.14 | 159,550 | -0.70(-0.98%) |
Nov 06, 2019 | 71.93 | 72.20 | 70.82 | 71.85 | 38,570 | -0.19(-0.26%) |
Nov 05, 2019 | 73.60 | 73.60 | 71.49 | 72.03 | 64,246 | -1.44(-1.96%) |
Nov 04, 2019 | 73.71 | 73.84 | 72.89 | 73.47 | 88,708 | +0.05(+0.07%) |
Nov 01, 2019 | 75.12 | 75.34 | 73.08 | 73.42 | 125,849 | -1.62(-2.15%) |
Oct 31, 2019 | 76.25 | 76.29 | 74.81 | 75.04 | 70,673 | -0.90(-1.19%) |
Oct 30, 2019 | 75.27 | 76.19 | 74.85 | 75.94 | 63,513 | +0.92(+1.23%) |
Oct 29, 2019 | 75.21 | 75.36 | 74.71 | 75.02 | 33,995 | -0.28(-0.37%) |
Oct 28, 2019 | 75.66 | 75.69 | 75.13 | 75.30 | 45,575 | -0.25(-0.33%) |
Oct 25, 2019 | 77.65 | 77.65 | 75.53 | 75.54 | 44,369 | -2.01(-2.60%) |
Oct 24, 2019 | 78.34 | 78.34 | 77.47 | 77.56 | 49,459 | -0.69(-0.89%) |
Oct 23, 2019 | 78.16 | 78.34 | 77.35 | 78.25 | 64,015 | +0.47(+0.60%) |
Oct 22, 2019 | 77.84 | 78.08 | 77.42 | 77.79 | 46,554 | -0.19(-0.24%) |
Oct 21, 2019 | 77.54 | 78.07 | 77.00 | 77.97 | 111,223 | +0.61(+0.79%) |
Oct 18, 2019 | 76.12 | 77.56 | 75.68 | 77.36 | 69,076 | +1.92(+2.55%) |
Oct 17, 2019 | 74.56 | 76.05 | 74.32 | 75.44 | 52,542 | +0.97(+1.31%) |
Oct 16, 2019 | 73.84 | 74.58 | 73.41 | 74.46 | 47,009 | +0.65(+0.89%) |
Oct 15, 2019 | 73.93 | 74.29 | 73.12 | 73.81 | 50,075 | +0.10(+0.13%) |
Oct 14, 2019 | 73.85 | 73.85 | 73.14 | 73.71 | 31,075 | -0.07(-0.09%) |
Oct 11, 2019 | 73.85 | 74.29 | 73.26 | 73.78 | 45,277 | +0.50(+0.68%) |
Oct 10, 2019 | 73.72 | 74.16 | 73.09 | 73.28 | 48,828 | -0.88(-1.19%) |
Oct 09, 2019 | 74.28 | 74.90 | 74.05 | 74.17 | 74,161 | -0.05(-0.07%) |
Oct 08, 2019 | 74.21 | 74.90 | 73.66 | 74.22 | 70,760 | -0.09(-0.12%) |
Oct 07, 2019 | 73.45 | 74.47 | 72.83 | 74.31 | 57,790 | +0.85(+1.16%) |
Oct 04, 2019 | 73.04 | 73.62 | 72.76 | 73.45 | 24,605 | +0.30(+0.41%) |
Oct 03, 2019 | 73.46 | 74.11 | 72.20 | 73.15 | 58,362 | -0.32(-0.43%) |
Oct 02, 2019 | 72.81 | 73.77 | 72.61 | 73.47 | 40,412 | +0.56(+0.76%) |
Oct 01, 2019 | 74.09 | 74.30 | 72.49 | 72.92 | 52,894 | -1.13(-1.53%) |
Sep 30, 2019 | 73.12 | 74.37 | 73.12 | 74.05 | 83,166 | +1.14(+1.56%) |
Sep 27, 2019 | 73.05 | 73.39 | 72.24 | 72.91 | 40,134 | -0.14(-0.19%) |
Sep 26, 2019 | 72.82 | 73.49 | 72.77 | 73.05 | 57,672 | +0.44(+0.60%) |
Sep 25, 2019 | 71.10 | 72.81 | 71.09 | 72.61 | 86,352 | +1.32(+1.85%) |
Sep 24, 2019 | 71.76 | 72.04 | 70.88 | 71.29 | 59,110 | -0.12(-0.17%) |
Sep 23, 2019 | 71.60 | 72.37 | 71.37 | 71.41 | 87,591 | -0.62(-0.87%) |
Sep 20, 2019 | 71.56 | 72.49 | 71.55 | 72.03 | 121,614 | +0.09(+0.12%) |
Sep 19, 2019 | 72.18 | 72.37 | 71.54 | 71.94 | 55,999 | -0.06(-0.08%) |
Sep 18, 2019 | 72.35 | 72.36 | 71.69 | 72.00 | 47,778 | +0.10(+0.14%) |
Sep 17, 2019 | 71.39 | 72.04 | 71.26 | 71.91 | 66,069 | +0.34(+0.47%) |
Sep 16, 2019 | 71.13 | 71.78 | 70.86 | 71.57 | 60,349 | +0.85(+1.21%) |
Sep 13, 2019 | 70.83 | 71.29 | 70.17 | 70.72 | 47,697 | +0.02(+0.03%) |
Sep 12, 2019 | 70.55 | 70.82 | 68.32 | 70.70 | 85,393 | +0.53(+0.76%) |
Sep 11, 2019 | 70.01 | 70.38 | 69.70 | 70.17 | 80,482 | +0.18(+0.25%) |
Sep 10, 2019 | 70.67 | 70.77 | 69.70 | 69.99 | 102,270 | -0.82(-1.15%) |
Sep 09, 2019 | 70.63 | 71.12 | 70.40 | 70.80 | 45,004 | +0.24(+0.33%) |
Sep 06, 2019 | 70.33 | 70.67 | 69.97 | 70.57 | 54,072 | +0.44(+0.63%) |
Sep 05, 2019 | 69.23 | 70.22 | 69.23 | 70.13 | 75,416 | +0.54(+0.78%) |
Sep 04, 2019 | 69.16 | 69.81 | 68.94 | 69.59 | 59,195 | +0.76(+1.10%) |
Sep 03, 2019 | 67.96 | 69.11 | 67.77 | 68.83 | 74,211 | +0.82(+1.21%) |
Aug 30, 2019 | 68.87 | 68.87 | 67.74 | 68.00 | 67,106 | -0.81(-1.17%) |
Aug 29, 2019 | 69.13 | 69.13 | 68.41 | 68.81 | 37,125 | +0.14(+0.20%) |
Aug 28, 2019 | 68.94 | 69.41 | 68.31 | 68.67 | 95,517 | -0.24(-0.34%) |
Aug 27, 2019 | 69.45 | 69.61 | 68.49 | 68.91 | 63,624 | -0.10(-0.14%) |
Aug 26, 2019 | 68.87 | 69.01 | 68.10 | 69.01 | 49,362 | +0.62(+0.90%) |
Aug 23, 2019 | 67.98 | 70.11 | 67.86 | 68.39 | 149,691 | +0.25(+0.36%) |
Aug 22, 2019 | 68.04 | 68.62 | 67.29 | 68.14 | 48,086 | +0.25(+0.36%) |
Aug 21, 2019 | 68.75 | 69.23 | 67.03 | 67.90 | 52,994 | -0.44(-0.65%) |
Aug 20, 2019 | 69.09 | 69.72 | 68.25 | 68.34 | 49,310 | -0.79(-1.14%) |
Aug 19, 2019 | 67.68 | 69.20 | 67.53 | 69.12 | 86,239 | +1.82(+2.70%) |
Aug 16, 2019 | 66.45 | 67.73 | 66.11 | 67.31 | 49,795 | +1.16(+1.75%) |
Aug 15, 2019 | 65.06 | 66.38 | 64.76 | 66.15 | 66,917 | +1.33(+2.05%) |
Aug 14, 2019 | 65.81 | 66.66 | 64.51 | 64.82 | 82,952 | -1.50(-2.27%) |
Aug 13, 2019 | 66.08 | 66.59 | 65.46 | 66.33 | 48,418 | +0.07(+0.10%) |
Aug 12, 2019 | 66.41 | 66.96 | 65.20 | 66.26 | 35,883 | -0.01(-0.01%) |
Aug 09, 2019 | 67.36 | 67.47 | 65.19 | 66.27 | 75,151 | -1.34(-1.98%) |
Aug 08, 2019 | 64.17 | 68.25 | 64.17 | 67.60 | 113,216 | +3.74(+5.86%) |
Aug 07, 2019 | 62.35 | 64.81 | 62.03 | 63.86 | 76,630 | +1.18(+1.88%) |
Aug 06, 2019 | 61.45 | 63.29 | 61.42 | 62.68 | 68,747 | +1.27(+2.06%) |
Aug 05, 2019 | 62.45 | 62.85 | 60.79 | 61.42 | 89,699 | -1.72(-2.72%) |
Aug 02, 2019 | 63.05 | 63.46 | 61.97 | 63.13 | 29,429 | -0.09(-0.14%) |
Aug 01, 2019 | 62.53 | 63.78 | 62.17 | 63.22 | 56,041 | +0.62(+0.99%) |
Jul 31, 2019 | 63.21 | 63.63 | 62.46 | 62.60 | 70,621 | -0.31(-0.50%) |
Jul 30, 2019 | 61.93 | 63.39 | 61.93 | 62.92 | 128,760 | +0.78(+1.25%) |
Jul 29, 2019 | 60.95 | 62.23 | 60.95 | 62.14 | 66,941 | +1.14(+1.87%) |
Jul 26, 2019 | 60.44 | 61.25 | 60.44 | 61.00 | 52,442 | +0.55(+0.91%) |
Jul 25, 2019 | 60.05 | 60.63 | 59.63 | 60.45 | 59,444 | +0.33(+0.56%) |
Jul 24, 2019 | 59.53 | 60.41 | 59.49 | 60.12 | 53,583 | +0.44(+0.74%) |
Jul 23, 2019 | 59.71 | 59.97 | 59.46 | 59.68 | 43,681 | +0.10(+0.16%) |
Jul 22, 2019 | 59.26 | 59.66 | 58.97 | 59.58 | 33,515 | +0.95(+1.62%) |
Jul 19, 2019 | 59.26 | 59.60 | 58.63 | 58.63 | 27,188 | -0.78(-1.31%) |
Jul 18, 2019 | 58.70 | 59.59 | 58.08 | 59.40 | 57,356 | +0.74(+1.26%) |
Jul 17, 2019 | 59.05 | 59.54 | 58.14 | 58.67 | 36,689 | -0.31(-0.53%) |
Jul 16, 2019 | 58.92 | 59.31 | 58.51 | 58.98 | 29,316 | +0.15(+0.25%) |
Jul 15, 2019 | 59.17 | 59.28 | 58.66 | 58.83 | 18,355 | -0.39(-0.66%) |
Jul 12, 2019 | 59.19 | 59.62 | 58.71 | 59.23 | 30,447 | +0.13(+0.22%) |
Jul 11, 2019 | 60.15 | 60.41 | 58.92 | 59.10 | 40,999 | -1.13(-1.88%) |
Jul 10, 2019 | 60.35 | 60.68 | 59.97 | 60.23 | 27,173 | +0.03(+0.05%) |
Jul 09, 2019 | 59.66 | 60.39 | 59.48 | 60.20 | 20,927 | +0.04(+0.07%) |
Jul 08, 2019 | 59.25 | 60.49 | 59.04 | 60.16 | 27,616 | +0.72(+1.21%) |
Jul 05, 2019 | 59.20 | 59.58 | 58.82 | 59.44 | 38,390 | +0.02(+0.03%) |
Jul 03, 2019 | 58.87 | 59.67 | 58.87 | 59.42 | 11,710 | +0.60(+1.02%) |
Jul 02, 2019 | 58.15 | 59.13 | 58.12 | 58.82 | 29,151 | +0.67(+1.15%) |
Jul 01, 2019 | 58.41 | 59.01 | 56.94 | 58.16 | 56,979 | +0.54(+0.94%) |
Jun 28, 2019 | 56.69 | 57.88 | 56.67 | 57.62 | 76,475 | +0.91(+1.61%) |
Jun 27, 2019 | 56.32 | 57.14 | 56.17 | 56.70 | 45,218 | +0.54(+0.96%) |
Jun 26, 2019 | 57.40 | 57.40 | 55.36 | 56.16 | 39,246 | -0.89(-1.57%) |
Jun 25, 2019 | 58.18 | 58.30 | 56.98 | 57.06 | 42,876 | -1.14(-1.96%) |
Jun 24, 2019 | 58.71 | 59.06 | 57.95 | 58.19 | 47,049 | -0.40(-0.69%) |
Jun 21, 2019 | 59.38 | 59.75 | 58.44 | 58.60 | 107,329 | -1.18(-1.97%) |
Jun 20, 2019 | 60.06 | 60.20 | 59.37 | 59.78 | 46,627 | +0.03(+0.05%) |
Jun 19, 2019 | 58.76 | 60.15 | 58.40 | 59.75 | 45,970 | +0.60(+1.01%) |
Jun 18, 2019 | 59.56 | 59.68 | 58.98 | 59.15 | 40,583 | -0.27(-0.46%) |
Jun 17, 2019 | 58.92 | 59.60 | 58.64 | 59.42 | 47,839 | +0.48(+0.82%) |
Jun 14, 2019 | 58.80 | 59.18 | 58.75 | 58.94 | 43,889 | +0.46(+0.79%) |
Jun 13, 2019 | 58.24 | 58.53 | 57.55 | 58.48 | 25,731 | +0.58(+1.01%) |
Jun 12, 2019 | 57.99 | 58.48 | 57.69 | 57.90 | 30,250 | +0.12(+0.20%) |
Jun 11, 2019 | 57.87 | 58.29 | 56.97 | 57.78 | 30,943 | +0.07(+0.12%) |
Jun 10, 2019 | 58.18 | 58.40 | 57.50 | 57.71 | 31,417 | -0.69(-1.18%) |
Jun 07, 2019 | 58.42 | 58.48 | 57.72 | 58.40 | 29,466 | +0.65(+1.13%) |
Jun 06, 2019 | 57.67 | 58.40 | 57.11 | 57.75 | 30,330 | +0.08(+0.13%) |
Jun 05, 2019 | 56.54 | 57.67 | 56.09 | 57.67 | 79,682 | +1.15(+2.03%) |
Jun 04, 2019 | 56.87 | 57.32 | 56.13 | 56.53 | 30,376 | -0.02(-0.03%) |
Jun 03, 2019 | 56.07 | 56.57 | 55.51 | 56.55 | 58,641 | +0.36(+0.64%) |
May 31, 2019 | 55.71 | 56.75 | 55.45 | 56.19 | 45,435 | -0.10(-0.17%) |
May 30, 2019 | 57.09 | 57.49 | 55.56 | 56.29 | 49,693 | -0.69(-1.21%) |
May 29, 2019 | 57.04 | 57.20 | 56.38 | 56.97 | 34,497 | -0.38(-0.66%) |
May 28, 2019 | 57.30 | 58.14 | 57.25 | 57.35 | 71,913 | -0.06(-0.10%) |
May 24, 2019 | 57.94 | 58.60 | 57.12 | 57.41 | 32,144 | -0.23(-0.40%) |
May 23, 2019 | 57.12 | 58.01 | 56.93 | 57.64 | 31,242 | +0.16(+0.29%) |
May 22, 2019 | 57.29 | 57.72 | 56.82 | 57.48 | 28,052 | -0.10(-0.17%) |
May 21, 2019 | 57.16 | 57.91 | 57.16 | 57.58 | 21,974 | +0.49(+0.85%) |
May 20, 2019 | 57.73 | 57.99 | 56.85 | 57.09 | 44,553 | -0.97(-1.67%) |
May 17, 2019 | 57.79 | 58.41 | 57.63 | 58.06 | 23,490 | -0.17(-0.30%) |
May 16, 2019 | 57.46 | 58.61 | 57.46 | 58.24 | 23,744 | +0.70(+1.21%) |
May 15, 2019 | 57.86 | 58.27 | 57.06 | 57.54 | 45,606 | -0.37(-0.64%) |
May 14, 2019 | 58.30 | 58.71 | 57.68 | 57.91 | 30,968 | -0.36(-0.62%) |
May 13, 2019 | 57.98 | 58.63 | 57.30 | 58.27 | 27,577 | -0.49(-0.83%) |
May 10, 2019 | 57.56 | 58.75 | 57.56 | 58.75 | 37,090 | +0.72(+1.24%) |
May 09, 2019 | 57.98 | 58.29 | 57.54 | 58.03 | 23,284 | +0.45(+0.78%) |
May 08, 2019 | 57.38 | 58.15 | 57.19 | 57.59 | 31,474 | +0.20(+0.36%) |
May 07, 2019 | 58.36 | 58.89 | 57.02 | 57.38 | 59,430 | -1.35(-2.30%) |
May 06, 2019 | 58.36 | 59.69 | 58.36 | 58.73 | 47,023 | -0.32(-0.54%) |
May 03, 2019 | 57.73 | 59.49 | 57.73 | 59.05 | 75,107 | +1.47(+2.55%) |
May 02, 2019 | 57.72 | 58.46 | 57.25 | 57.59 | 32,409 | -0.44(-0.75%) |