Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.26 | 25.41 | 23.23 | 23.97 | 290,807 | -1.76(-6.84%) |
Apr 29, 2020 | 24.46 | 26.07 | 24.36 | 25.73 | 174,416 | +2.35(+10.05%) |
Apr 28, 2020 | 22.21 | 23.74 | 22.21 | 23.38 | 202,610 | +2.00(+9.35%) |
Apr 27, 2020 | 21.16 | 21.92 | 20.76 | 21.38 | 177,441 | +0.80(+3.89%) |
Apr 24, 2020 | 20.99 | 21.95 | 20.18 | 20.58 | 140,000 | -0.37(-1.77%) |
Apr 23, 2020 | 20.03 | 21.40 | 19.93 | 20.95 | 234,837 | +1.26(+6.40%) |
Apr 22, 2020 | 21.60 | 21.60 | 19.12 | 19.69 | 456,640 | -1.28(-6.10%) |
Apr 21, 2020 | 19.79 | 21.07 | 19.52 | 20.97 | 119,751 | +0.39(+1.90%) |
Apr 20, 2020 | 20.89 | 21.43 | 20.23 | 20.58 | 133,332 | -0.94(-4.37%) |
Apr 17, 2020 | 21.61 | 23.32 | 21.23 | 21.52 | 241,600 | +0.94(+4.57%) |
Apr 16, 2020 | 21.67 | 22.28 | 20.00 | 20.58 | 338,609 | -1.20(-5.51%) |
Apr 15, 2020 | 22.05 | 22.29 | 20.77 | 21.78 | 283,406 | -1.50(-6.44%) |
Apr 14, 2020 | 25.13 | 25.93 | 23.23 | 23.28 | 239,858 | -1.00(-4.12%) |
Apr 13, 2020 | 25.54 | 25.60 | 23.24 | 24.28 | 253,499 | -1.39(-5.41%) |
Apr 09, 2020 | 25.69 | 27.18 | 24.70 | 25.67 | 278,100 | +1.02(+4.14%) |
Apr 08, 2020 | 22.23 | 25.15 | 21.49 | 24.65 | 294,727 | +3.16(+14.70%) |
Apr 07, 2020 | 21.00 | 22.93 | 20.95 | 21.49 | 361,414 | +1.35(+6.70%) |
Apr 06, 2020 | 17.80 | 20.67 | 17.80 | 20.14 | 256,331 | +2.92(+16.96%) |
Apr 03, 2020 | 18.83 | 19.20 | 16.60 | 17.22 | 270,400 | -1.84(-9.65%) |
Apr 02, 2020 | 18.79 | 19.55 | 18.66 | 19.06 | 263,899 | +0.03(+0.16%) |
Apr 01, 2020 | 20.08 | 20.21 | 18.68 | 19.03 | 312,021 | -2.20(-10.36%) |
Mar 31, 2020 | 20.20 | 21.59 | 19.57 | 21.23 | 277,376 | +0.63(+3.06%) |
Mar 30, 2020 | 19.93 | 21.68 | 19.54 | 20.60 | 411,503 | +0.82(+4.15%) |
Mar 27, 2020 | 18.93 | 20.41 | 17.91 | 19.78 | 359,200 | +0.01(+0.05%) |
Mar 26, 2020 | 20.00 | 21.49 | 18.48 | 19.77 | 422,338 | -0.38(-1.89%) |
Mar 25, 2020 | 16.90 | 20.80 | 16.05 | 20.15 | 646,334 | +3.39(+20.23%) |
Mar 24, 2020 | 14.00 | 16.86 | 14.00 | 16.76 | 554,929 | +3.26(+24.15%) |
Mar 23, 2020 | 12.00 | 13.81 | 11.25 | 13.50 | 979,830 | +1.60(+13.45%) |
Mar 20, 2020 | 12.89 | 13.96 | 11.74 | 11.90 | 808,400 | -0.91(-7.10%) |
Mar 19, 2020 | 13.35 | 13.58 | 12.25 | 12.81 | 621,050 | -0.54(-4.04%) |
Mar 18, 2020 | 19.07 | 19.07 | 11.54 | 13.35 | 416,325 | -6.71(-33.45%) |
Mar 17, 2020 | 22.87 | 22.87 | 19.22 | 20.06 | 717,836 | -2.64(-11.63%) |
Mar 16, 2020 | 26.24 | 28.30 | 22.27 | 22.70 | 340,312 | -7.10(-23.83%) |
Mar 13, 2020 | 32.33 | 32.34 | 28.11 | 29.80 | 423,600 | -0.89(-2.90%) |
Mar 12, 2020 | 31.82 | 31.94 | 29.69 | 30.69 | 379,143 | -3.60(-10.49%) |
Mar 11, 2020 | 36.48 | 36.69 | 33.40 | 34.29 | 267,269 | -3.10(-8.29%) |
Mar 10, 2020 | 39.31 | 39.69 | 36.39 | 37.39 | 316,709 | -0.98(-2.55%) |
Mar 09, 2020 | 40.24 | 40.44 | 38.15 | 38.37 | 315,828 | -4.43(-10.34%) |
Mar 06, 2020 | 41.54 | 44.82 | 40.13 | 42.79 | 420,164 | +0.25(+0.59%) |
Mar 05, 2020 | 42.98 | 43.14 | 41.86 | 42.54 | 353,206 | -1.32(-3.00%) |
Mar 04, 2020 | 44.30 | 44.84 | 42.81 | 43.86 | 446,395 | +0.41(+0.94%) |
Mar 03, 2020 | 48.28 | 48.28 | 41.81 | 43.45 | 475,161 | -4.62(-9.62%) |
Mar 02, 2020 | 50.30 | 50.30 | 47.66 | 48.07 | 340,281 | -1.96(-3.92%) |
Feb 28, 2020 | 50.53 | 51.61 | 48.86 | 50.04 | 436,116 | -2.00(-3.85%) |
Feb 27, 2020 | 52.89 | 53.23 | 51.01 | 52.04 | 440,576 | -1.37(-2.56%) |
Feb 26, 2020 | 56.22 | 56.71 | 53.30 | 53.41 | 224,247 | -2.64(-4.71%) |
Feb 25, 2020 | 59.59 | 59.87 | 55.41 | 56.05 | 293,930 | -3.35(-5.64%) |
Feb 24, 2020 | 60.25 | 60.55 | 59.12 | 59.40 | 201,781 | -2.57(-4.15%) |
Feb 21, 2020 | 63.70 | 63.70 | 61.73 | 61.97 | 88,989 | -1.69(-2.66%) |
Feb 20, 2020 | 63.17 | 64.07 | 63.03 | 63.66 | 138,942 | +0.14(+0.22%) |
Feb 19, 2020 | 63.79 | 63.79 | 63.37 | 63.52 | 103,804 | -0.09(-0.14%) |
Feb 18, 2020 | 64.38 | 64.38 | 63.09 | 63.61 | 98,528 | -0.61(-0.95%) |
Feb 14, 2020 | 64.67 | 64.79 | 64.22 | 64.22 | 81,765 | -0.22(-0.34%) |
Feb 13, 2020 | 62.54 | 64.55 | 62.37 | 64.44 | 135,786 | +2.34(+3.77%) |
Feb 12, 2020 | 62.70 | 62.70 | 61.65 | 62.10 | 92,448 | -0.10(-0.16%) |
Feb 11, 2020 | 63.21 | 63.54 | 62.05 | 62.20 | 70,416 | -0.71(-1.13%) |
Feb 10, 2020 | 63.69 | 63.91 | 61.65 | 62.91 | 134,462 | -1.17(-1.82%) |
Feb 07, 2020 | 68.76 | 69.09 | 63.96 | 64.07 | 182,091 | -2.36(-3.56%) |
Feb 06, 2020 | 66.88 | 66.93 | 66.19 | 66.43 | 60,858 | -0.32(-0.48%) |
Feb 05, 2020 | 65.56 | 66.75 | 65.08 | 66.75 | 162,652 | +1.76(+2.71%) |
Feb 04, 2020 | 65.47 | 65.58 | 64.71 | 64.99 | 152,331 | +0.35(+0.54%) |
Feb 03, 2020 | 65.20 | 65.64 | 64.60 | 64.64 | 133,761 | -0.15(-0.23%) |
Jan 31, 2020 | 65.92 | 66.03 | 64.58 | 64.79 | 108,753 | -1.41(-2.12%) |
Jan 30, 2020 | 65.75 | 66.33 | 65.72 | 66.19 | 101,892 | -0.18(-0.27%) |
Jan 29, 2020 | 66.93 | 67.01 | 66.24 | 66.37 | 70,902 | -0.57(-0.85%) |
Jan 28, 2020 | 67.36 | 67.47 | 66.74 | 66.94 | 55,059 | -0.08(-0.12%) |
Jan 27, 2020 | 67.11 | 67.92 | 66.95 | 67.02 | 76,429 | -0.94(-1.38%) |
Jan 24, 2020 | 68.93 | 68.93 | 67.63 | 67.96 | 124,103 | -0.80(-1.16%) |
Jan 23, 2020 | 69.28 | 69.28 | 68.30 | 68.76 | 76,728 | -0.62(-0.89%) |
Jan 22, 2020 | 68.93 | 69.49 | 68.65 | 69.37 | 59,670 | +0.63(+0.91%) |
Jan 21, 2020 | 69.41 | 69.93 | 68.56 | 68.75 | 77,479 | -1.07(-1.53%) |
Jan 17, 2020 | 69.01 | 70.00 | 68.54 | 69.81 | 163,832 | +1.26(+1.83%) |
Jan 16, 2020 | 68.86 | 69.15 | 68.33 | 68.56 | 116,685 | +0.21(+0.31%) |
Jan 15, 2020 | 67.72 | 68.51 | 67.34 | 68.35 | 86,615 | +0.54(+0.79%) |
Jan 14, 2020 | 66.96 | 67.97 | 66.55 | 67.81 | 79,336 | +0.42(+0.62%) |
Jan 13, 2020 | 66.12 | 67.41 | 66.00 | 67.39 | 52,080 | +1.26(+1.90%) |
Jan 10, 2020 | 65.61 | 66.17 | 64.75 | 66.13 | 73,739 | +0.53(+0.81%) |
Jan 09, 2020 | 66.41 | 66.79 | 65.37 | 65.61 | 91,765 | -0.63(-0.95%) |
Jan 08, 2020 | 66.65 | 67.17 | 66.23 | 66.23 | 60,111 | -0.44(-0.66%) |
Jan 07, 2020 | 66.56 | 67.16 | 65.98 | 66.67 | 64,722 | -0.27(-0.40%) |
Jan 06, 2020 | 66.70 | 67.15 | 66.10 | 66.94 | 76,318 | -0.32(-0.47%) |
Jan 03, 2020 | 66.30 | 67.39 | 66.30 | 67.26 | 95,309 | +0.24(+0.36%) |
Jan 02, 2020 | 67.34 | 67.67 | 66.30 | 67.02 | 64,834 | -0.26(-0.39%) |
Dec 31, 2019 | 67.40 | 67.93 | 67.15 | 67.28 | 79,759 | -0.33(-0.49%) |
Dec 30, 2019 | 67.89 | 68.01 | 67.27 | 67.61 | 52,071 | -0.33(-0.48%) |
Dec 27, 2019 | 68.31 | 68.60 | 67.92 | 67.94 | 51,065 | -0.54(-0.79%) |
Dec 26, 2019 | 68.82 | 68.82 | 68.23 | 68.48 | 47,583 | -0.33(-0.48%) |
Dec 24, 2019 | 68.23 | 68.81 | 67.72 | 68.81 | 33,007 | +0.69(+1.01%) |
Dec 23, 2019 | 67.54 | 68.27 | 66.80 | 68.12 | 82,987 | +0.73(+1.08%) |
Dec 20, 2019 | 67.52 | 67.69 | 66.65 | 67.39 | 482,466 | +0.07(+0.10%) |
Dec 19, 2019 | 67.90 | 67.90 | 67.05 | 67.32 | 163,171 | -0.33(-0.49%) |
Dec 18, 2019 | 67.78 | 67.78 | 66.93 | 67.65 | 184,800 | +0.10(+0.15%) |
Dec 17, 2019 | 67.13 | 67.61 | 66.59 | 67.55 | 61,206 | +0.46(+0.68%) |
Dec 16, 2019 | 66.79 | 67.43 | 66.42 | 67.09 | 106,786 | +0.58(+0.87%) |
Dec 13, 2019 | 67.10 | 67.30 | 65.37 | 66.51 | 122,397 | -0.80(-1.18%) |
Dec 12, 2019 | 66.23 | 67.91 | 66.11 | 67.31 | 132,595 | +0.94(+1.41%) |
Dec 11, 2019 | 65.01 | 66.47 | 65.01 | 66.38 | 98,535 | +1.54(+2.38%) |
Dec 10, 2019 | 65.19 | 65.57 | 64.31 | 64.83 | 87,535 | -0.46(-0.70%) |
Dec 09, 2019 | 65.72 | 66.05 | 65.05 | 65.29 | 101,501 | -0.60(-0.91%) |
Dec 06, 2019 | 65.45 | 66.36 | 65.11 | 65.89 | 82,188 | +1.00(+1.53%) |
Dec 05, 2019 | 62.88 | 65.02 | 62.56 | 64.89 | 127,735 | +2.80(+4.50%) |
Dec 04, 2019 | 62.14 | 62.94 | 61.74 | 62.10 | 86,323 | +0.10(+0.16%) |
Dec 03, 2019 | 61.71 | 62.21 | 61.34 | 62.00 | 144,224 | -0.19(-0.30%) |
Dec 02, 2019 | 62.71 | 62.95 | 61.67 | 62.19 | 97,974 | -0.42(-0.67%) |
Nov 29, 2019 | 63.08 | 63.36 | 62.19 | 62.60 | 39,888 | -0.83(-1.30%) |
Nov 27, 2019 | 63.68 | 64.12 | 63.16 | 63.43 | 53,954 | -0.24(-0.38%) |
Nov 26, 2019 | 63.23 | 64.15 | 62.91 | 63.67 | 71,180 | +0.34(+0.53%) |
Nov 25, 2019 | 62.08 | 63.48 | 61.60 | 63.33 | 74,130 | +1.28(+2.07%) |
Nov 22, 2019 | 61.69 | 62.08 | 61.09 | 62.05 | 51,241 | +0.72(+1.17%) |
Nov 21, 2019 | 61.55 | 62.13 | 61.00 | 61.33 | 82,968 | -0.25(-0.40%) |
Nov 20, 2019 | 61.72 | 62.19 | 61.10 | 61.58 | 84,711 | -0.43(-0.69%) |
Nov 19, 2019 | 61.74 | 62.35 | 61.45 | 62.01 | 55,316 | +0.55(+0.89%) |
Nov 18, 2019 | 61.77 | 62.25 | 61.16 | 61.46 | 110,279 | -0.49(-0.79%) |
Nov 15, 2019 | 62.84 | 62.89 | 61.68 | 61.95 | 107,708 | -0.47(-0.75%) |
Nov 14, 2019 | 61.79 | 62.63 | 61.71 | 62.41 | 58,302 | +0.47(+0.76%) |
Nov 13, 2019 | 61.71 | 62.24 | 61.71 | 61.95 | 60,787 | +0.21(+0.34%) |
Nov 12, 2019 | 61.80 | 62.37 | 61.69 | 61.74 | 54,808 | -0.13(-0.21%) |
Nov 11, 2019 | 61.71 | 62.06 | 61.52 | 61.87 | 43,029 | -0.18(-0.29%) |
Nov 08, 2019 | 62.06 | 62.34 | 61.71 | 62.05 | 50,940 | -0.06(-0.10%) |
Nov 07, 2019 | 62.47 | 62.47 | 61.75 | 62.11 | 73,323 | -0.03(-0.05%) |
Nov 06, 2019 | 62.70 | 62.70 | 61.71 | 62.14 | 101,124 | -0.61(-0.97%) |
Nov 05, 2019 | 61.28 | 63.21 | 61.11 | 62.74 | 102,407 | +1.74(+2.86%) |
Nov 04, 2019 | 61.78 | 61.78 | 60.45 | 61.00 | 86,046 | -0.24(-0.39%) |
Nov 01, 2019 | 61.06 | 61.49 | 60.04 | 61.24 | 78,269 | +0.51(+0.84%) |
Oct 31, 2019 | 61.20 | 61.28 | 60.23 | 60.73 | 96,160 | -0.35(-0.57%) |
Oct 30, 2019 | 60.36 | 61.27 | 60.31 | 61.08 | 79,081 | +0.47(+0.77%) |
Oct 29, 2019 | 61.33 | 61.80 | 60.36 | 60.61 | 101,427 | -0.88(-1.42%) |
Oct 28, 2019 | 61.76 | 62.32 | 61.26 | 61.49 | 143,247 | -0.03(-0.05%) |
Oct 25, 2019 | 63.10 | 64.59 | 60.09 | 61.52 | 243,349 | -5.57(-8.31%) |
Oct 24, 2019 | 67.37 | 67.63 | 66.91 | 67.09 | 44,971 | -0.07(-0.10%) |
Oct 23, 2019 | 67.93 | 67.93 | 66.78 | 67.16 | 79,246 | -0.90(-1.32%) |
Oct 22, 2019 | 68.15 | 68.99 | 67.86 | 68.06 | 51,445 | -0.15(-0.22%) |
Oct 21, 2019 | 67.99 | 68.50 | 67.86 | 68.21 | 52,873 | +0.69(+1.02%) |
Oct 18, 2019 | 67.39 | 68.23 | 67.09 | 67.52 | 66,212 | -0.22(-0.32%) |
Oct 17, 2019 | 66.88 | 68.21 | 66.88 | 67.74 | 77,187 | +0.86(+1.28%) |
Oct 16, 2019 | 65.80 | 66.99 | 65.41 | 66.88 | 56,107 | +1.10(+1.68%) |
Oct 15, 2019 | 66.02 | 66.13 | 65.26 | 65.78 | 65,522 | -0.31(-0.47%) |
Oct 14, 2019 | 65.98 | 66.17 | 65.21 | 66.09 | 40,023 | -0.06(-0.09%) |
Oct 11, 2019 | 65.50 | 67.03 | 65.24 | 66.15 | 98,063 | +1.48(+2.29%) |
Oct 10, 2019 | 64.56 | 65.16 | 64.46 | 64.66 | 50,174 | +0.21(+0.32%) |
Oct 09, 2019 | 64.74 | 65.06 | 64.30 | 64.45 | 46,832 | -0.16(-0.25%) |
Oct 08, 2019 | 64.65 | 65.04 | 63.86 | 64.61 | 75,009 | -0.67(-1.02%) |
Oct 07, 2019 | 65.16 | 65.68 | 64.41 | 65.28 | 57,599 | -0.21(-0.32%) |
Oct 04, 2019 | 64.41 | 65.59 | 63.79 | 65.49 | 89,924 | +1.15(+1.79%) |
Oct 03, 2019 | 66.07 | 66.07 | 64.15 | 64.33 | 64,892 | -1.86(-2.81%) |
Oct 02, 2019 | 66.12 | 66.35 | 65.29 | 66.20 | 72,466 | -0.22(-0.33%) |
Oct 01, 2019 | 67.25 | 67.86 | 66.39 | 66.41 | 85,604 | -0.42(-0.63%) |
Sep 30, 2019 | 66.32 | 67.61 | 66.21 | 66.83 | 97,950 | +0.73(+1.10%) |
Sep 27, 2019 | 66.72 | 66.83 | 65.89 | 66.11 | 63,097 | -0.53(-0.79%) |
Sep 26, 2019 | 67.42 | 67.42 | 66.34 | 66.63 | 38,789 | -0.75(-1.11%) |
Sep 25, 2019 | 66.18 | 67.55 | 65.98 | 67.38 | 140,136 | +1.28(+1.94%) |
Sep 24, 2019 | 65.71 | 66.75 | 65.65 | 66.10 | 73,584 | +0.28(+0.42%) |
Sep 23, 2019 | 66.25 | 66.36 | 65.73 | 65.82 | 52,234 | -0.89(-1.33%) |
Sep 20, 2019 | 66.65 | 66.95 | 65.93 | 66.70 | 163,371 | +0.12(+0.18%) |
Sep 19, 2019 | 66.46 | 67.54 | 66.37 | 66.58 | 61,235 | -0.02(-0.03%) |
Sep 18, 2019 | 67.11 | 67.28 | 65.54 | 66.60 | 141,491 | -0.64(-0.95%) |
Sep 17, 2019 | 66.36 | 67.35 | 65.94 | 67.24 | 52,000 | +0.63(+0.94%) |
Sep 16, 2019 | 65.86 | 67.06 | 65.86 | 66.61 | 59,204 | +0.45(+0.68%) |
Sep 13, 2019 | 66.92 | 67.89 | 65.87 | 66.17 | 71,638 | -0.36(-0.54%) |
Sep 12, 2019 | 65.66 | 66.80 | 65.49 | 66.52 | 64,171 | +0.72(+1.09%) |
Sep 11, 2019 | 64.41 | 66.04 | 63.84 | 65.81 | 74,456 | +1.57(+2.44%) |
Sep 10, 2019 | 64.36 | 64.89 | 63.07 | 64.24 | 80,179 | -0.04(-0.06%) |
Sep 09, 2019 | 63.99 | 64.60 | 63.38 | 64.28 | 119,940 | +0.64(+1.00%) |
Sep 06, 2019 | 64.86 | 64.86 | 63.63 | 63.64 | 44,376 | -1.22(-1.88%) |
Sep 05, 2019 | 64.18 | 65.19 | 63.54 | 64.86 | 124,167 | +1.36(+2.14%) |
Sep 04, 2019 | 63.25 | 63.75 | 63.00 | 63.50 | 88,215 | +0.46(+0.73%) |
Sep 03, 2019 | 63.24 | 64.11 | 62.63 | 63.05 | 98,768 | -1.18(-1.84%) |
Aug 30, 2019 | 64.42 | 64.66 | 63.65 | 64.23 | 79,192 | +0.09(+0.14%) |
Aug 29, 2019 | 64.80 | 65.18 | 64.03 | 64.14 | 61,505 | -0.13(-0.20%) |
Aug 28, 2019 | 64.32 | 65.14 | 64.27 | 64.27 | 69,144 | -0.26(-0.40%) |
Aug 27, 2019 | 64.87 | 65.09 | 64.17 | 64.53 | 97,124 | -0.01(-0.02%) |
Aug 26, 2019 | 64.48 | 64.64 | 64.02 | 64.54 | 195,889 | +0.67(+1.04%) |
Aug 23, 2019 | 65.61 | 65.69 | 63.73 | 63.87 | 87,645 | -1.97(-2.99%) |
Aug 22, 2019 | 66.77 | 67.01 | 65.34 | 65.84 | 77,083 | -0.67(-1.00%) |
Aug 21, 2019 | 66.25 | 66.87 | 65.19 | 66.50 | 80,854 | +0.74(+1.12%) |
Aug 20, 2019 | 65.47 | 65.88 | 65.04 | 65.77 | 109,921 | +0.32(+0.49%) |
Aug 19, 2019 | 65.85 | 65.89 | 65.36 | 65.45 | 86,961 | +0.17(+0.26%) |
Aug 16, 2019 | 65.12 | 65.60 | 65.10 | 65.28 | 96,198 | +0.46(+0.71%) |
Aug 15, 2019 | 65.53 | 65.53 | 64.65 | 64.82 | 59,919 | -0.41(-0.62%) |
Aug 14, 2019 | 66.01 | 66.41 | 64.84 | 65.23 | 141,994 | -1.48(-2.22%) |
Aug 13, 2019 | 66.43 | 67.52 | 66.41 | 66.71 | 56,989 | +0.12(+0.18%) |
Aug 12, 2019 | 67.04 | 67.48 | 66.35 | 66.59 | 41,330 | -0.65(-0.96%) |
Aug 09, 2019 | 67.68 | 67.82 | 66.67 | 67.24 | 95,494 | -0.47(-0.69%) |
Aug 08, 2019 | 67.29 | 68.15 | 67.05 | 67.71 | 95,430 | +0.87(+1.31%) |
Aug 07, 2019 | 65.82 | 67.16 | 65.66 | 66.83 | 156,549 | +0.47(+0.70%) |
Aug 06, 2019 | 66.29 | 66.80 | 65.62 | 66.36 | 120,301 | +0.35(+0.53%) |
Aug 05, 2019 | 67.07 | 67.42 | 65.06 | 66.02 | 121,528 | -1.90(-2.79%) |
Aug 02, 2019 | 68.19 | 68.28 | 67.14 | 67.91 | 64,400 | -0.68(-0.99%) |
Aug 01, 2019 | 68.70 | 69.71 | 68.13 | 68.59 | 102,156 | -0.12(-0.17%) |
Jul 31, 2019 | 69.91 | 71.04 | 68.64 | 68.71 | 142,951 | -1.01(-1.45%) |
Jul 30, 2019 | 69.24 | 69.97 | 68.92 | 69.72 | 114,685 | +0.22(+0.31%) |
Jul 29, 2019 | 70.26 | 70.26 | 69.03 | 69.50 | 156,569 | -0.84(-1.20%) |
Jul 26, 2019 | 70.63 | 71.15 | 67.62 | 70.35 | 234,157 | -0.21(-0.30%) |
Jul 25, 2019 | 71.30 | 71.82 | 70.41 | 70.56 | 129,306 | -0.62(-0.87%) |
Jul 24, 2019 | 70.34 | 71.39 | 70.26 | 71.17 | 90,048 | +0.73(+1.03%) |
Jul 23, 2019 | 69.81 | 70.45 | 69.54 | 70.45 | 133,745 | +0.92(+1.33%) |
Jul 22, 2019 | 69.96 | 70.10 | 69.49 | 69.52 | 123,017 | -0.38(-0.54%) |
Jul 19, 2019 | 69.89 | 70.67 | 69.81 | 69.90 | 155,769 | +0.18(+0.26%) |
Jul 18, 2019 | 69.13 | 69.75 | 68.96 | 69.72 | 139,343 | +0.37(+0.53%) |
Jul 17, 2019 | 69.49 | 69.83 | 69.33 | 69.36 | 76,734 | -0.16(-0.23%) |
Jul 16, 2019 | 69.27 | 70.02 | 69.04 | 69.51 | 82,672 | +0.34(+0.49%) |
Jul 15, 2019 | 68.93 | 69.22 | 68.53 | 69.18 | 47,250 | +0.31(+0.45%) |
Jul 12, 2019 | 68.48 | 69.24 | 68.48 | 68.87 | 65,205 | +0.26(+0.38%) |
Jul 11, 2019 | 68.55 | 68.79 | 67.86 | 68.61 | 53,269 | +0.23(+0.33%) |
Jul 10, 2019 | 68.44 | 68.75 | 68.07 | 68.38 | 60,931 | +0.33(+0.48%) |
Jul 09, 2019 | 67.76 | 68.10 | 67.54 | 68.05 | 103,318 | +0.32(+0.47%) |
Jul 08, 2019 | 68.06 | 68.14 | 67.48 | 67.74 | 87,498 | -0.24(-0.35%) |
Jul 05, 2019 | 66.43 | 68.10 | 66.11 | 67.97 | 71,142 | +1.41(+2.12%) |
Jul 03, 2019 | 66.46 | 66.70 | 66.14 | 66.56 | 29,886 | +0.15(+0.22%) |
Jul 02, 2019 | 66.39 | 66.87 | 65.98 | 66.41 | 90,547 | +0.12(+0.18%) |
Jul 01, 2019 | 66.48 | 66.48 | 65.49 | 66.29 | 143,868 | +0.47(+0.71%) |
Jun 28, 2019 | 65.38 | 66.14 | 65.22 | 65.83 | 427,963 | +0.37(+0.56%) |
Jun 27, 2019 | 64.78 | 65.46 | 64.58 | 65.46 | 96,001 | +0.77(+1.18%) |
Jun 26, 2019 | 65.47 | 65.57 | 64.55 | 64.69 | 59,013 | -0.71(-1.08%) |
Jun 25, 2019 | 65.84 | 66.12 | 65.18 | 65.40 | 145,103 | -0.33(-0.50%) |
Jun 24, 2019 | 65.83 | 66.42 | 64.91 | 65.73 | 127,174 | -0.12(-0.18%) |
Jun 21, 2019 | 66.30 | 66.90 | 65.53 | 65.85 | 143,996 | -0.84(-1.27%) |
Jun 20, 2019 | 67.03 | 67.03 | 66.53 | 66.69 | 90,088 | +0.16(+0.24%) |
Jun 19, 2019 | 66.27 | 66.66 | 65.98 | 66.53 | 137,506 | +0.35(+0.53%) |
Jun 18, 2019 | 66.00 | 66.67 | 66.00 | 66.19 | 132,466 | +0.50(+0.76%) |
Jun 17, 2019 | 65.50 | 65.79 | 65.05 | 65.69 | 143,407 | +0.48(+0.73%) |
Jun 14, 2019 | 64.82 | 65.59 | 64.52 | 65.21 | 85,029 | +0.45(+0.69%) |
Jun 13, 2019 | 64.74 | 65.20 | 64.16 | 64.76 | 98,131 | +0.25(+0.39%) |
Jun 12, 2019 | 63.97 | 64.85 | 63.97 | 64.52 | 63,534 | +0.54(+0.84%) |
Jun 11, 2019 | 64.58 | 64.60 | 63.35 | 63.98 | 245,341 | -0.10(-0.15%) |
Jun 10, 2019 | 64.06 | 64.65 | 63.94 | 64.08 | 81,434 | +0.24(+0.37%) |
Jun 07, 2019 | 64.27 | 64.75 | 63.47 | 63.84 | 101,230 | -0.01(-0.02%) |
Jun 06, 2019 | 63.65 | 64.08 | 63.40 | 63.85 | 75,593 | +0.18(+0.28%) |
Jun 05, 2019 | 63.44 | 63.96 | 62.80 | 63.67 | 90,904 | +0.55(+0.86%) |
Jun 04, 2019 | 62.87 | 63.46 | 62.28 | 63.13 | 93,201 | +0.72(+1.16%) |
Jun 03, 2019 | 62.45 | 62.91 | 61.64 | 62.40 | 104,281 | +0.05(+0.08%) |
May 31, 2019 | 61.91 | 62.38 | 61.49 | 62.35 | 107,132 | -0.10(-0.16%) |
May 30, 2019 | 62.36 | 62.69 | 61.99 | 62.45 | 133,694 | +0.25(+0.40%) |
May 29, 2019 | 61.88 | 62.50 | 61.59 | 62.20 | 230,690 | +0.07(+0.11%) |
May 28, 2019 | 60.95 | 62.32 | 60.95 | 62.13 | 131,128 | +1.23(+2.02%) |
May 24, 2019 | 61.27 | 61.43 | 60.76 | 60.90 | 103,000 | -0.06(-0.10%) |
May 23, 2019 | 61.29 | 61.38 | 60.65 | 60.96 | 58,660 | -0.80(-1.30%) |
May 22, 2019 | 61.72 | 62.19 | 61.40 | 61.77 | 46,071 | -0.28(-0.45%) |
May 21, 2019 | 61.84 | 62.41 | 61.40 | 62.04 | 134,494 | +0.52(+0.84%) |
May 20, 2019 | 60.55 | 61.84 | 60.23 | 61.53 | 226,102 | +0.61(+0.99%) |
May 17, 2019 | 61.51 | 62.04 | 60.82 | 60.92 | 331,980 | -0.98(-1.59%) |
May 16, 2019 | 61.84 | 62.38 | 61.78 | 61.91 | 101,659 | +0.28(+0.45%) |
May 15, 2019 | 60.64 | 61.78 | 60.64 | 61.63 | 167,073 | +0.70(+1.16%) |
May 14, 2019 | 60.14 | 61.23 | 60.14 | 60.92 | 99,253 | +0.70(+1.17%) |
May 13, 2019 | 60.47 | 60.70 | 59.80 | 60.22 | 139,866 | -1.30(-2.11%) |
May 10, 2019 | 61.33 | 61.80 | 60.78 | 61.52 | 84,859 | +0.07(+0.11%) |
May 09, 2019 | 60.80 | 61.70 | 60.29 | 61.45 | 73,967 | +0.37(+0.60%) |
May 08, 2019 | 61.83 | 61.93 | 60.83 | 61.08 | 139,269 | -0.64(-1.04%) |
May 07, 2019 | 61.85 | 62.42 | 61.34 | 61.73 | 83,597 | -0.54(-0.86%) |
May 06, 2019 | 61.15 | 62.43 | 61.15 | 62.26 | 219,109 | +0.30(+0.48%) |
May 03, 2019 | 61.39 | 62.28 | 61.39 | 61.96 | 129,506 | +0.98(+1.61%) |
May 02, 2019 | 60.64 | 61.17 | 60.49 | 60.98 | 71,080 | +0.17(+0.28%) |