Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 53.73 | 55.28 | 52.94 | 54.52 | 214,610 | +0.08(+0.15%) |
Apr 29, 2020 | 54.38 | 55.74 | 53.84 | 54.44 | 275,681 | +1.13(+2.12%) |
Apr 28, 2020 | 52.66 | 58.46 | 52.66 | 53.31 | 196,353 | +0.66(+1.26%) |
Apr 27, 2020 | 50.26 | 53.28 | 50.06 | 52.65 | 95,549 | +2.85(+5.71%) |
Apr 24, 2020 | 49.96 | 49.96 | 48.63 | 49.80 | 76,464 | -0.22(-0.44%) |
Apr 23, 2020 | 49.98 | 50.48 | 49.33 | 50.02 | 66,636 | +0.09(+0.18%) |
Apr 22, 2020 | 51.92 | 51.92 | 49.84 | 49.93 | 98,802 | -1.04(-2.04%) |
Apr 21, 2020 | 51.60 | 51.93 | 50.56 | 50.97 | 56,373 | -1.50(-2.85%) |
Apr 20, 2020 | 51.45 | 52.97 | 50.36 | 52.47 | 118,680 | +0.85(+1.65%) |
Apr 17, 2020 | 53.79 | 55.27 | 51.33 | 51.62 | 78,885 | -0.69(-1.33%) |
Apr 16, 2020 | 52.01 | 52.44 | 50.51 | 52.31 | 58,469 | -0.08(-0.15%) |
Apr 15, 2020 | 52.20 | 53.57 | 50.01 | 52.39 | 100,359 | -1.08(-2.02%) |
Apr 14, 2020 | 55.58 | 56.06 | 53.01 | 53.47 | 125,623 | -0.49(-0.90%) |
Apr 13, 2020 | 57.82 | 57.82 | 53.06 | 53.96 | 69,021 | -4.16(-7.16%) |
Apr 09, 2020 | 55.30 | 62.94 | 54.72 | 58.12 | 252,291 | +4.82(+9.04%) |
Apr 08, 2020 | 52.01 | 53.93 | 51.57 | 53.30 | 202,896 | +2.24(+4.39%) |
Apr 07, 2020 | 50.06 | 52.59 | 48.51 | 51.06 | 126,433 | +2.77(+5.73%) |
Apr 06, 2020 | 46.43 | 49.53 | 46.16 | 48.30 | 82,992 | +3.24(+7.19%) |
Apr 03, 2020 | 44.05 | 45.71 | 43.24 | 45.06 | 97,446 | +0.07(+0.15%) |
Apr 02, 2020 | 45.14 | 47.18 | 44.20 | 44.99 | 139,022 | -0.55(-1.20%) |
Apr 01, 2020 | 46.00 | 46.48 | 44.51 | 45.53 | 66,897 | -2.06(-4.33%) |
Mar 31, 2020 | 48.04 | 50.36 | 46.41 | 47.59 | 69,950 | -0.30(-0.62%) |
Mar 30, 2020 | 49.39 | 49.39 | 45.68 | 47.89 | 102,128 | -2.22(-4.43%) |
Mar 27, 2020 | 47.20 | 52.93 | 44.20 | 50.11 | 108,240 | +1.06(+2.16%) |
Mar 26, 2020 | 51.71 | 53.30 | 48.17 | 49.05 | 130,885 | -2.66(-5.14%) |
Mar 25, 2020 | 42.76 | 55.13 | 41.63 | 51.71 | 147,005 | +9.93(+23.78%) |
Mar 24, 2020 | 36.59 | 41.89 | 36.59 | 41.77 | 173,708 | +6.10(+17.09%) |
Mar 23, 2020 | 42.39 | 42.39 | 33.64 | 35.68 | 172,467 | -7.61(-17.59%) |
Mar 20, 2020 | 43.79 | 48.38 | 42.83 | 43.29 | 164,932 | +0.30(+0.69%) |
Mar 19, 2020 | 38.17 | 43.39 | 36.47 | 42.99 | 171,031 | +4.88(+12.80%) |
Mar 18, 2020 | 43.20 | 43.81 | 35.73 | 38.12 | 243,514 | -8.87(-18.88%) |
Mar 17, 2020 | 53.08 | 53.38 | 46.52 | 46.99 | 289,170 | -6.49(-12.14%) |
Mar 16, 2020 | 60.80 | 60.80 | 52.96 | 53.48 | 84,863 | -14.49(-21.32%) |
Mar 13, 2020 | 64.50 | 68.41 | 61.84 | 67.97 | 98,757 | +5.38(+8.60%) |
Mar 12, 2020 | 66.67 | 67.53 | 62.51 | 62.59 | 156,794 | -9.05(-12.63%) |
Mar 11, 2020 | 72.42 | 73.46 | 70.95 | 71.64 | 187,387 | -2.00(-2.72%) |
Mar 10, 2020 | 74.39 | 76.71 | 72.44 | 73.64 | 189,336 | +0.29(+0.39%) |
Mar 09, 2020 | 77.33 | 78.49 | 72.03 | 73.36 | 136,097 | -5.64(-7.14%) |
Mar 06, 2020 | 78.89 | 79.87 | 78.06 | 79.00 | 278,115 | -1.56(-1.93%) |
Mar 05, 2020 | 81.22 | 82.28 | 79.71 | 80.55 | 57,663 | -1.95(-2.37%) |
Mar 04, 2020 | 84.07 | 84.07 | 81.47 | 82.51 | 90,562 | +0.21(+0.25%) |
Mar 03, 2020 | 82.82 | 84.94 | 81.64 | 82.30 | 73,906 | -0.71(-0.86%) |
Mar 02, 2020 | 80.99 | 83.06 | 79.22 | 83.01 | 121,555 | +2.86(+3.56%) |
Feb 28, 2020 | 81.63 | 81.78 | 79.06 | 80.16 | 152,020 | -2.39(-2.89%) |
Feb 27, 2020 | 84.52 | 85.76 | 82.40 | 82.55 | 44,464 | -3.85(-4.45%) |
Feb 26, 2020 | 86.81 | 88.28 | 86.13 | 86.39 | 98,593 | -0.10(-0.11%) |
Feb 25, 2020 | 87.84 | 88.60 | 86.13 | 86.49 | 99,514 | -1.38(-1.57%) |
Feb 24, 2020 | 86.95 | 88.47 | 86.53 | 87.87 | 86,708 | -1.99(-2.22%) |
Feb 21, 2020 | 89.07 | 90.02 | 88.72 | 89.86 | 101,683 | +0.39(+0.43%) |
Feb 20, 2020 | 89.63 | 89.98 | 88.31 | 89.48 | 37,101 | -0.20(-0.22%) |
Feb 19, 2020 | 90.45 | 90.60 | 89.14 | 89.67 | 43,289 | -0.30(-0.33%) |
Feb 18, 2020 | 89.53 | 90.13 | 88.57 | 89.97 | 70,284 | +0.69(+0.78%) |
Feb 14, 2020 | 87.50 | 91.27 | 87.22 | 89.28 | 135,073 | +2.50(+2.88%) |
Feb 13, 2020 | 84.65 | 86.78 | 84.65 | 86.78 | 78,465 | +1.79(+2.11%) |
Feb 12, 2020 | 86.09 | 86.09 | 78.69 | 84.99 | 106,075 | +2.99(+3.65%) |
Feb 11, 2020 | 82.70 | 84.06 | 81.22 | 81.99 | 64,872 | -0.43(-0.52%) |
Feb 10, 2020 | 82.69 | 82.77 | 82.16 | 82.42 | 38,970 | -0.25(-0.30%) |
Feb 07, 2020 | 84.09 | 84.09 | 82.58 | 82.67 | 25,925 | -1.26(-1.50%) |
Feb 06, 2020 | 84.33 | 84.59 | 83.67 | 83.92 | 52,060 | -0.05(-0.06%) |
Feb 05, 2020 | 83.75 | 84.49 | 82.86 | 83.97 | 46,752 | +1.06(+1.28%) |
Feb 04, 2020 | 82.97 | 83.76 | 82.43 | 82.91 | 34,078 | +0.65(+0.80%) |
Feb 03, 2020 | 81.06 | 82.34 | 80.64 | 82.26 | 40,965 | +1.93(+2.41%) |
Jan 31, 2020 | 81.03 | 81.05 | 79.86 | 80.33 | 32,280 | -1.11(-1.36%) |
Jan 30, 2020 | 80.49 | 81.44 | 80.49 | 81.44 | 28,298 | +0.56(+0.69%) |
Jan 29, 2020 | 81.46 | 81.67 | 80.50 | 80.88 | 54,458 | -0.51(-0.62%) |
Jan 28, 2020 | 80.26 | 81.68 | 80.26 | 81.39 | 35,761 | +0.49(+0.60%) |
Jan 27, 2020 | 79.52 | 81.00 | 79.12 | 80.90 | 32,060 | +0.22(+0.27%) |
Jan 24, 2020 | 81.30 | 81.53 | 80.44 | 80.68 | 26,126 | -0.46(-0.56%) |
Jan 23, 2020 | 80.53 | 81.43 | 80.21 | 81.14 | 67,821 | +0.01(+0.01%) |
Jan 22, 2020 | 81.61 | 81.84 | 80.97 | 81.13 | 43,081 | +0.17(+0.21%) |
Jan 21, 2020 | 83.47 | 83.47 | 80.90 | 80.96 | 74,366 | -2.05(-2.47%) |
Jan 17, 2020 | 82.36 | 83.49 | 82.16 | 83.01 | 39,946 | +1.04(+1.27%) |
Jan 16, 2020 | 82.06 | 82.13 | 81.29 | 81.97 | 46,842 | +0.08(+0.10%) |
Jan 15, 2020 | 81.55 | 83.10 | 80.86 | 81.89 | 69,222 | +0.66(+0.82%) |
Jan 14, 2020 | 79.94 | 81.24 | 79.73 | 81.23 | 54,730 | +1.30(+1.62%) |
Jan 13, 2020 | 78.70 | 80.67 | 78.70 | 79.93 | 57,390 | +0.90(+1.14%) |
Jan 10, 2020 | 78.29 | 80.28 | 78.29 | 79.03 | 84,130 | +0.46(+0.58%) |
Jan 09, 2020 | 78.04 | 78.68 | 77.81 | 78.57 | 35,430 | +1.09(+1.41%) |
Jan 08, 2020 | 77.14 | 77.85 | 76.64 | 77.48 | 71,675 | +0.13(+0.17%) |
Jan 07, 2020 | 76.83 | 77.35 | 76.66 | 77.35 | 97,526 | +0.31(+0.40%) |
Jan 06, 2020 | 76.61 | 77.30 | 76.42 | 77.04 | 42,080 | -0.22(-0.28%) |
Jan 03, 2020 | 76.69 | 78.01 | 76.15 | 77.26 | 30,061 | -0.17(-0.22%) |
Jan 02, 2020 | 77.29 | 77.94 | 76.36 | 77.43 | 32,123 | +0.14(+0.18%) |
Dec 31, 2019 | 77.82 | 77.99 | 76.99 | 77.29 | 33,591 | -0.25(-0.32%) |
Dec 30, 2019 | 77.23 | 78.02 | 76.30 | 77.54 | 40,402 | +0.48(+0.62%) |
Dec 27, 2019 | 77.86 | 77.86 | 76.71 | 77.06 | 30,484 | -0.37(-0.47%) |
Dec 26, 2019 | 77.91 | 77.93 | 76.91 | 77.43 | 19,348 | -0.24(-0.31%) |
Dec 24, 2019 | 76.46 | 77.84 | 76.21 | 77.67 | 30,383 | +1.80(+2.38%) |
Dec 23, 2019 | 76.44 | 76.59 | 75.49 | 75.87 | 38,068 | -0.42(-0.55%) |
Dec 20, 2019 | 73.10 | 77.18 | 72.78 | 76.28 | 91,452 | +3.75(+5.18%) |
Dec 19, 2019 | 72.33 | 72.72 | 71.87 | 72.53 | 127,047 | +0.20(+0.27%) |
Dec 18, 2019 | 71.30 | 72.51 | 70.86 | 72.33 | 65,036 | +1.35(+1.90%) |
Dec 17, 2019 | 71.07 | 71.22 | 70.08 | 70.98 | 63,906 | +0.03(+0.04%) |
Dec 16, 2019 | 71.17 | 72.06 | 70.81 | 70.95 | 27,500 | -0.01(-0.01%) |
Dec 13, 2019 | 71.69 | 71.69 | 69.92 | 70.96 | 49,360 | -0.45(-0.62%) |
Dec 12, 2019 | 72.69 | 72.93 | 71.30 | 71.41 | 36,228 | -1.37(-1.88%) |
Dec 11, 2019 | 73.83 | 73.83 | 72.71 | 72.78 | 28,753 | -1.24(-1.67%) |
Dec 10, 2019 | 74.22 | 74.55 | 73.45 | 74.01 | 27,315 | +0.32(+0.43%) |
Dec 09, 2019 | 73.50 | 73.84 | 72.97 | 73.70 | 30,399 | +0.31(+0.42%) |
Dec 06, 2019 | 73.84 | 74.57 | 73.02 | 73.39 | 47,341 | -0.25(-0.34%) |
Dec 05, 2019 | 72.33 | 73.84 | 72.33 | 73.64 | 50,546 | +1.43(+1.98%) |
Dec 04, 2019 | 71.35 | 72.32 | 71.35 | 72.21 | 56,236 | +0.83(+1.17%) |
Dec 03, 2019 | 70.06 | 71.39 | 70.06 | 71.38 | 47,812 | -0.50(-0.69%) |
Dec 02, 2019 | 71.16 | 72.05 | 70.87 | 71.87 | 43,742 | +0.34(+0.47%) |
Nov 29, 2019 | 72.42 | 72.60 | 71.53 | 71.54 | 14,434 | -1.20(-1.65%) |
Nov 27, 2019 | 70.97 | 72.83 | 70.97 | 72.74 | 26,244 | +1.64(+2.31%) |
Nov 26, 2019 | 71.23 | 71.48 | 70.75 | 71.09 | 80,230 | +0.00(+0.00%) |
Nov 25, 2019 | 70.59 | 71.38 | 70.37 | 71.09 | 63,017 | +0.97(+1.38%) |
Nov 22, 2019 | 69.37 | 70.26 | 68.96 | 70.12 | 29,777 | +0.74(+1.07%) |
Nov 21, 2019 | 70.90 | 71.13 | 69.20 | 69.38 | 31,454 | -1.29(-1.82%) |
Nov 20, 2019 | 69.90 | 70.84 | 69.57 | 70.67 | 39,327 | +0.73(+1.05%) |
Nov 19, 2019 | 70.51 | 70.51 | 69.68 | 69.93 | 28,847 | -0.40(-0.56%) |
Nov 18, 2019 | 69.71 | 70.66 | 69.71 | 70.33 | 37,281 | +0.15(+0.21%) |
Nov 15, 2019 | 70.51 | 70.82 | 68.79 | 70.18 | 57,435 | +0.05(+0.07%) |
Nov 14, 2019 | 68.63 | 70.19 | 68.38 | 70.13 | 80,451 | +1.43(+2.08%) |
Nov 13, 2019 | 69.06 | 69.40 | 68.36 | 68.70 | 52,833 | -0.49(-0.70%) |
Nov 12, 2019 | 69.58 | 70.04 | 68.99 | 69.19 | 39,805 | -0.08(-0.11%) |
Nov 11, 2019 | 69.41 | 69.61 | 68.76 | 69.27 | 45,228 | -0.16(-0.23%) |
Nov 08, 2019 | 68.89 | 69.63 | 68.19 | 69.43 | 30,988 | +0.60(+0.88%) |
Nov 07, 2019 | 67.34 | 69.01 | 66.94 | 68.82 | 303,042 | +1.75(+2.61%) |
Nov 06, 2019 | 66.75 | 67.34 | 66.20 | 67.07 | 128,772 | +0.58(+0.88%) |
Nov 05, 2019 | 66.52 | 66.73 | 66.30 | 66.48 | 96,291 | +0.34(+0.51%) |
Nov 04, 2019 | 67.27 | 67.27 | 66.14 | 66.15 | 54,783 | -0.63(-0.95%) |
Nov 01, 2019 | 66.81 | 67.16 | 66.47 | 66.78 | 77,219 | +0.46(+0.69%) |
Oct 31, 2019 | 65.57 | 66.88 | 64.98 | 66.33 | 95,813 | +0.92(+1.41%) |
Oct 30, 2019 | 65.54 | 66.22 | 64.54 | 65.40 | 149,966 | -0.62(-0.95%) |
Oct 29, 2019 | 68.81 | 70.38 | 64.84 | 66.03 | 223,560 | -5.07(-7.13%) |
Oct 28, 2019 | 71.03 | 71.91 | 70.61 | 71.10 | 64,001 | +0.53(+0.76%) |
Oct 25, 2019 | 70.52 | 71.04 | 70.23 | 70.57 | 25,538 | +0.04(+0.06%) |
Oct 24, 2019 | 71.35 | 71.71 | 69.58 | 70.53 | 52,162 | -0.98(-1.37%) |
Oct 23, 2019 | 71.77 | 72.26 | 71.40 | 71.51 | 23,536 | -0.86(-1.19%) |
Oct 22, 2019 | 72.86 | 73.39 | 72.32 | 72.37 | 31,951 | -0.50(-0.68%) |
Oct 21, 2019 | 72.98 | 73.78 | 72.58 | 72.86 | 23,158 | +0.13(+0.18%) |
Oct 18, 2019 | 73.33 | 73.33 | 72.39 | 72.74 | 18,875 | -0.36(-0.49%) |
Oct 17, 2019 | 73.52 | 74.43 | 72.79 | 73.09 | 31,339 | -0.07(-0.09%) |
Oct 16, 2019 | 73.26 | 73.78 | 72.84 | 73.16 | 29,068 | -0.01(-0.01%) |
Oct 15, 2019 | 72.05 | 73.35 | 72.05 | 73.17 | 45,080 | +0.98(+1.36%) |
Oct 14, 2019 | 72.78 | 72.78 | 72.19 | 72.19 | 10,090 | -0.55(-0.76%) |
Oct 11, 2019 | 72.19 | 73.30 | 72.04 | 72.75 | 50,571 | +1.66(+2.34%) |
Oct 10, 2019 | 69.41 | 71.12 | 69.40 | 71.08 | 35,803 | +0.73(+1.04%) |
Oct 09, 2019 | 69.98 | 70.59 | 69.88 | 70.35 | 26,275 | +0.42(+0.59%) |
Oct 08, 2019 | 69.82 | 70.56 | 69.46 | 69.93 | 35,027 | -0.80(-1.13%) |
Oct 07, 2019 | 70.54 | 71.08 | 70.51 | 70.73 | 19,206 | -0.02(-0.03%) |
Oct 04, 2019 | 70.55 | 70.97 | 70.18 | 70.75 | 32,704 | +0.58(+0.83%) |
Oct 03, 2019 | 69.64 | 70.25 | 68.15 | 70.17 | 84,224 | +0.59(+0.85%) |
Oct 02, 2019 | 70.76 | 70.76 | 68.48 | 69.58 | 49,141 | -2.21(-3.08%) |
Oct 01, 2019 | 74.40 | 74.40 | 71.64 | 71.78 | 58,011 | -2.57(-3.45%) |
Sep 30, 2019 | 73.96 | 75.35 | 73.96 | 74.35 | 91,237 | +0.35(+0.47%) |
Sep 27, 2019 | 73.96 | 74.60 | 73.69 | 74.00 | 49,562 | +0.06(+0.08%) |
Sep 26, 2019 | 72.81 | 74.26 | 72.81 | 73.94 | 40,746 | +0.99(+1.36%) |
Sep 25, 2019 | 72.72 | 73.47 | 72.37 | 72.95 | 52,008 | +0.38(+0.52%) |
Sep 24, 2019 | 72.39 | 72.99 | 72.24 | 72.58 | 62,398 | -0.12(-0.16%) |
Sep 23, 2019 | 72.43 | 74.29 | 72.14 | 72.70 | 45,059 | +0.94(+1.31%) |
Sep 20, 2019 | 70.45 | 72.46 | 70.45 | 71.75 | 33,916 | +1.49(+2.11%) |
Sep 19, 2019 | 69.26 | 70.75 | 69.15 | 70.27 | 22,160 | +1.10(+1.59%) |
Sep 18, 2019 | 69.99 | 70.34 | 68.60 | 69.17 | 18,435 | -0.47(-0.67%) |
Sep 17, 2019 | 68.56 | 69.88 | 68.40 | 69.63 | 34,442 | +0.84(+1.22%) |
Sep 16, 2019 | 68.61 | 69.38 | 68.59 | 68.79 | 112,334 | -0.13(-0.19%) |
Sep 13, 2019 | 68.45 | 69.60 | 68.27 | 68.92 | 63,491 | +0.61(+0.90%) |
Sep 12, 2019 | 67.13 | 68.65 | 67.13 | 68.31 | 38,488 | +0.63(+0.94%) |
Sep 11, 2019 | 67.73 | 68.37 | 66.93 | 67.67 | 51,381 | -0.41(-0.60%) |
Sep 10, 2019 | 66.57 | 68.12 | 66.57 | 68.08 | 56,162 | +1.56(+2.34%) |
Sep 09, 2019 | 67.47 | 67.94 | 66.40 | 66.52 | 20,016 | -1.09(-1.61%) |
Sep 06, 2019 | 66.47 | 67.95 | 65.86 | 67.61 | 26,244 | +1.14(+1.71%) |
Sep 05, 2019 | 65.84 | 67.98 | 65.84 | 66.47 | 78,484 | +0.45(+0.68%) |
Sep 04, 2019 | 65.78 | 66.37 | 65.59 | 66.03 | 61,316 | +0.62(+0.95%) |
Sep 03, 2019 | 66.41 | 66.93 | 65.03 | 65.40 | 38,477 | -1.47(-2.19%) |
Aug 30, 2019 | 67.58 | 67.58 | 66.40 | 66.87 | 32,301 | -0.17(-0.25%) |
Aug 29, 2019 | 65.83 | 67.25 | 65.83 | 67.04 | 54,653 | +1.52(+2.31%) |
Aug 28, 2019 | 63.93 | 66.14 | 63.93 | 65.52 | 43,664 | +0.78(+1.21%) |
Aug 27, 2019 | 65.44 | 65.46 | 64.30 | 64.74 | 88,552 | -0.31(-0.47%) |
Aug 26, 2019 | 65.75 | 66.07 | 64.95 | 65.05 | 31,512 | -0.30(-0.45%) |
Aug 23, 2019 | 66.39 | 66.57 | 65.16 | 65.34 | 54,003 | -1.33(-1.99%) |
Aug 22, 2019 | 67.70 | 67.70 | 66.54 | 66.67 | 23,972 | -1.00(-1.48%) |
Aug 21, 2019 | 68.02 | 68.22 | 67.53 | 67.67 | 18,784 | +0.49(+0.72%) |
Aug 20, 2019 | 67.25 | 67.46 | 66.79 | 67.19 | 40,207 | -0.26(-0.38%) |
Aug 19, 2019 | 67.61 | 68.26 | 67.10 | 67.45 | 40,369 | +0.36(+0.53%) |
Aug 16, 2019 | 66.86 | 67.81 | 66.63 | 67.09 | 65,308 | +0.62(+0.94%) |
Aug 15, 2019 | 66.64 | 67.22 | 65.98 | 66.46 | 37,335 | -0.63(-0.94%) |
Aug 14, 2019 | 68.28 | 68.28 | 66.46 | 67.10 | 111,014 | -1.72(-2.50%) |
Aug 13, 2019 | 69.02 | 69.85 | 68.17 | 68.82 | 57,323 | -0.31(-0.44%) |
Aug 12, 2019 | 70.38 | 70.38 | 68.49 | 69.13 | 55,873 | -1.22(-1.73%) |
Aug 09, 2019 | 71.43 | 71.43 | 70.26 | 70.35 | 70,053 | -0.72(-1.02%) |
Aug 08, 2019 | 70.44 | 71.55 | 70.18 | 71.07 | 60,583 | +1.24(+1.77%) |
Aug 07, 2019 | 69.75 | 70.07 | 68.58 | 69.83 | 44,541 | +0.35(+0.50%) |
Aug 06, 2019 | 69.95 | 70.79 | 68.17 | 69.49 | 83,085 | -0.97(-1.38%) |
Aug 05, 2019 | 70.68 | 73.49 | 69.07 | 70.46 | 32,651 | -1.23(-1.71%) |
Aug 02, 2019 | 71.66 | 71.97 | 71.09 | 71.69 | 37,247 | -0.31(-0.43%) |
Aug 01, 2019 | 71.97 | 72.75 | 71.54 | 71.99 | 75,163 | +0.11(+0.15%) |
Jul 31, 2019 | 72.39 | 72.85 | 71.87 | 71.88 | 113,300 | -0.13(-0.18%) |
Jul 30, 2019 | 73.61 | 73.61 | 70.46 | 72.01 | 170,567 | -4.23(-5.55%) |
Jul 29, 2019 | 76.79 | 77.06 | 75.80 | 76.24 | 45,421 | -0.21(-0.27%) |
Jul 26, 2019 | 75.99 | 76.67 | 75.46 | 76.45 | 41,688 | +0.88(+1.17%) |
Jul 25, 2019 | 75.77 | 75.99 | 75.23 | 75.57 | 41,489 | -0.08(-0.10%) |
Jul 24, 2019 | 74.04 | 75.71 | 73.75 | 75.65 | 33,731 | +1.82(+2.47%) |
Jul 23, 2019 | 74.29 | 74.29 | 73.71 | 73.83 | 58,996 | -0.23(-0.31%) |
Jul 22, 2019 | 74.19 | 74.40 | 73.84 | 74.05 | 121,106 | -0.62(-0.84%) |
Jul 19, 2019 | 74.65 | 75.02 | 74.44 | 74.68 | 106,896 | +0.18(+0.24%) |
Jul 18, 2019 | 73.30 | 74.72 | 73.30 | 74.50 | 55,019 | +0.74(+1.01%) |
Jul 17, 2019 | 73.22 | 74.66 | 73.17 | 73.76 | 61,367 | +0.61(+0.84%) |
Jul 16, 2019 | 72.35 | 73.36 | 72.35 | 73.14 | 91,251 | +0.54(+0.75%) |
Jul 15, 2019 | 72.89 | 73.26 | 72.24 | 72.60 | 62,017 | +0.20(+0.27%) |
Jul 12, 2019 | 70.56 | 72.89 | 70.43 | 72.40 | 77,018 | +1.10(+1.54%) |
Jul 11, 2019 | 71.13 | 71.34 | 70.51 | 71.30 | 50,280 | +0.51(+0.71%) |
Jul 10, 2019 | 70.82 | 71.31 | 69.94 | 70.79 | 44,809 | +0.23(+0.32%) |
Jul 09, 2019 | 71.11 | 71.26 | 70.30 | 70.57 | 30,780 | -0.88(-1.23%) |
Jul 08, 2019 | 71.33 | 71.56 | 70.61 | 71.45 | 61,002 | +0.12(+0.17%) |
Jul 05, 2019 | 70.22 | 71.33 | 69.99 | 71.33 | 41,083 | +0.42(+0.59%) |
Jul 03, 2019 | 70.67 | 71.03 | 70.49 | 70.91 | 26,749 | +0.30(+0.42%) |
Jul 02, 2019 | 70.91 | 71.20 | 70.23 | 70.62 | 54,040 | -0.30(-0.42%) |
Jul 01, 2019 | 71.33 | 71.48 | 70.44 | 70.91 | 22,379 | -0.04(-0.06%) |
Jun 28, 2019 | 70.34 | 70.96 | 69.77 | 70.95 | 31,089 | +0.84(+1.20%) |
Jun 27, 2019 | 69.13 | 70.33 | 69.02 | 70.11 | 39,196 | +0.96(+1.39%) |
Jun 26, 2019 | 69.54 | 69.72 | 68.68 | 69.15 | 102,457 | -0.89(-1.27%) |
Jun 25, 2019 | 69.71 | 70.23 | 69.30 | 70.04 | 74,242 | +0.61(+0.88%) |
Jun 24, 2019 | 69.51 | 69.96 | 69.24 | 69.43 | 58,706 | -0.36(-0.51%) |
Jun 21, 2019 | 69.64 | 70.26 | 69.04 | 69.78 | 48,789 | +0.21(+0.30%) |
Jun 20, 2019 | 70.39 | 70.61 | 69.23 | 69.57 | 71,187 | -0.34(-0.48%) |
Jun 19, 2019 | 69.34 | 70.03 | 69.28 | 69.91 | 60,183 | +0.44(+0.63%) |
Jun 18, 2019 | 69.05 | 70.10 | 68.64 | 69.48 | 70,168 | +0.98(+1.43%) |
Jun 17, 2019 | 68.11 | 69.11 | 67.95 | 68.50 | 46,264 | +0.68(+1.01%) |
Jun 14, 2019 | 67.06 | 68.32 | 66.61 | 67.81 | 44,546 | +0.54(+0.81%) |
Jun 13, 2019 | 66.42 | 67.36 | 66.16 | 67.27 | 34,080 | +1.28(+1.94%) |
Jun 12, 2019 | 66.45 | 67.03 | 65.82 | 65.99 | 148,910 | -0.40(-0.60%) |
Jun 11, 2019 | 68.51 | 68.92 | 65.73 | 66.39 | 92,308 | -2.02(-2.95%) |
Jun 10, 2019 | 67.88 | 68.77 | 67.70 | 68.41 | 144,202 | +0.75(+1.11%) |
Jun 07, 2019 | 65.94 | 67.91 | 65.85 | 67.65 | 299,504 | +2.12(+3.23%) |
Jun 06, 2019 | 65.11 | 65.68 | 64.88 | 65.54 | 90,650 | +0.65(+1.01%) |
Jun 05, 2019 | 63.56 | 65.05 | 63.25 | 64.88 | 176,204 | +1.43(+2.25%) |
Jun 04, 2019 | 62.41 | 63.59 | 62.28 | 63.46 | 79,589 | +1.56(+2.53%) |
Jun 03, 2019 | 61.13 | 61.89 | 60.94 | 61.89 | 74,425 | +0.95(+1.56%) |
May 31, 2019 | 60.69 | 61.18 | 60.48 | 60.94 | 59,900 | -0.01(-0.02%) |
May 30, 2019 | 61.33 | 61.34 | 60.77 | 60.95 | 45,917 | -0.18(-0.29%) |
May 29, 2019 | 60.77 | 61.21 | 60.42 | 61.13 | 65,682 | +0.04(+0.06%) |
May 28, 2019 | 61.16 | 61.83 | 61.06 | 61.09 | 89,336 | -0.17(-0.27%) |
May 24, 2019 | 61.01 | 61.62 | 61.01 | 61.26 | 34,041 | +0.26(+0.42%) |
May 23, 2019 | 60.51 | 61.18 | 60.44 | 61.00 | 47,165 | -0.14(-0.23%) |
May 22, 2019 | 60.97 | 61.30 | 60.80 | 61.14 | 61,477 | -0.15(-0.24%) |
May 21, 2019 | 60.53 | 61.34 | 60.53 | 61.29 | 55,609 | +0.90(+1.49%) |
May 20, 2019 | 60.95 | 60.97 | 59.98 | 60.39 | 60,888 | -0.79(-1.29%) |
May 17, 2019 | 60.51 | 61.32 | 60.51 | 61.18 | 67,881 | +0.13(+0.21%) |
May 16, 2019 | 60.37 | 61.51 | 60.37 | 61.05 | 76,614 | +0.54(+0.90%) |
May 15, 2019 | 60.15 | 60.65 | 59.82 | 60.51 | 100,929 | +0.16(+0.26%) |
May 14, 2019 | 60.47 | 60.58 | 60.07 | 60.35 | 97,673 | +0.09(+0.15%) |
May 13, 2019 | 60.40 | 60.40 | 59.67 | 60.26 | 180,366 | -0.55(-0.91%) |
May 10, 2019 | 60.00 | 61.05 | 60.00 | 60.81 | 153,944 | +0.43(+0.70%) |
May 09, 2019 | 62.22 | 62.22 | 60.19 | 60.39 | 181,825 | -1.69(-2.73%) |
May 08, 2019 | 62.24 | 62.47 | 61.55 | 62.08 | 107,905 | +0.43(+0.69%) |
May 07, 2019 | 61.56 | 62.27 | 61.30 | 61.66 | 177,832 | -0.69(-1.11%) |
May 06, 2019 | 60.93 | 62.48 | 60.93 | 62.35 | 81,265 | -0.13(-0.21%) |
May 03, 2019 | 61.60 | 62.63 | 60.72 | 62.48 | 65,456 | +1.38(+2.25%) |
May 02, 2019 | 61.08 | 61.54 | 59.89 | 61.10 | 68,066 | -0.93(-1.50%) |