Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.03 | 33.34 | 31.54 | 32.31 | 1,131,651 | -0.78(-2.37%) |
May 28, 2020 | 34.44 | 34.46 | 32.39 | 33.10 | 877,486 | -0.87(-2.56%) |
May 27, 2020 | 33.22 | 34.83 | 32.14 | 33.97 | 1,158,585 | +2.22(+7.00%) |
May 26, 2020 | 32.78 | 33.30 | 31.44 | 31.74 | 668,627 | +1.47(+4.87%) |
May 22, 2020 | 30.45 | 30.65 | 28.96 | 30.27 | 482,469 | +0.06(+0.19%) |
May 21, 2020 | 29.54 | 31.42 | 29.49 | 30.21 | 608,961 | +0.09(+0.28%) |
May 20, 2020 | 29.60 | 30.22 | 29.32 | 30.13 | 752,098 | +1.42(+4.94%) |
May 19, 2020 | 28.60 | 30.11 | 27.19 | 28.71 | 801,042 | -0.42(-1.43%) |
May 18, 2020 | 25.49 | 29.86 | 25.49 | 29.13 | 1,597,685 | +5.53(+23.44%) |
May 15, 2020 | 23.43 | 24.11 | 22.61 | 23.60 | 1,042,371 | -0.05(-0.20%) |
May 14, 2020 | 21.08 | 24.03 | 20.81 | 23.64 | 874,115 | +1.55(+7.02%) |
May 13, 2020 | 24.59 | 25.19 | 22.00 | 22.09 | 1,489,368 | -3.20(-12.67%) |
May 12, 2020 | 27.42 | 27.81 | 25.27 | 25.30 | 1,010,258 | -1.50(-5.61%) |
May 11, 2020 | 28.50 | 28.93 | 26.54 | 26.80 | 985,786 | -2.89(-9.74%) |
May 08, 2020 | 29.13 | 30.05 | 28.23 | 29.69 | 918,290 | +1.54(+5.47%) |
May 07, 2020 | 27.89 | 29.70 | 26.85 | 28.15 | 1,238,442 | +0.61(+2.23%) |
May 06, 2020 | 28.54 | 29.11 | 27.19 | 27.54 | 621,947 | -1.02(-3.57%) |
May 05, 2020 | 31.37 | 31.91 | 28.37 | 28.56 | 965,846 | -1.69(-5.59%) |
May 04, 2020 | 29.69 | 31.31 | 29.07 | 30.25 | 756,551 | -0.78(-2.53%) |
May 01, 2020 | 32.04 | 32.40 | 30.17 | 31.04 | 1,021,215 | -2.37(-7.10%) |
Apr 30, 2020 | 35.63 | 35.63 | 32.19 | 33.41 | 977,859 | -2.31(-6.46%) |
Apr 29, 2020 | 32.21 | 36.39 | 32.21 | 35.72 | 1,538,285 | +4.94(+16.07%) |
Apr 28, 2020 | 30.72 | 32.26 | 30.16 | 30.77 | 1,621,697 | +1.84(+6.37%) |
Apr 27, 2020 | 26.19 | 29.25 | 26.19 | 28.93 | 1,172,332 | +2.99(+11.52%) |
Apr 24, 2020 | 26.49 | 27.50 | 25.82 | 25.94 | 1,085,107 | -0.39(-1.47%) |
Apr 23, 2020 | 26.60 | 27.94 | 26.10 | 26.33 | 753,749 | -0.10(-0.39%) |
Apr 22, 2020 | 27.31 | 27.64 | 26.36 | 26.43 | 823,782 | -0.04(-0.14%) |
Apr 21, 2020 | 25.65 | 27.07 | 25.05 | 26.47 | 1,117,407 | +0.02(+0.07%) |
Apr 20, 2020 | 25.66 | 27.57 | 24.61 | 26.45 | 1,963,376 | +0.03(+0.11%) |
Apr 17, 2020 | 27.89 | 28.36 | 25.99 | 26.42 | 2,736,887 | +0.14(+0.54%) |
Apr 16, 2020 | 26.96 | 27.22 | 24.87 | 26.28 | 2,125,977 | -0.97(-3.57%) |
Apr 15, 2020 | 28.36 | 28.42 | 26.80 | 27.25 | 1,348,496 | -1.81(-6.24%) |
Apr 14, 2020 | 31.21 | 32.74 | 28.91 | 29.07 | 1,133,744 | -1.18(-3.91%) |
Apr 13, 2020 | 31.57 | 31.81 | 28.65 | 30.25 | 1,212,219 | -1.19(-3.79%) |
Apr 09, 2020 | 34.25 | 35.97 | 30.64 | 31.44 | 2,268,380 | -1.34(-4.09%) |
Apr 08, 2020 | 32.38 | 33.45 | 30.97 | 32.78 | 1,418,055 | +1.16(+3.68%) |
Apr 07, 2020 | 34.55 | 37.10 | 30.56 | 31.62 | 970,361 | -0.73(-2.25%) |
Apr 06, 2020 | 30.96 | 32.85 | 29.32 | 32.35 | 1,728,550 | +3.42(+11.83%) |
Apr 03, 2020 | 29.98 | 30.25 | 27.77 | 28.93 | 994,452 | -1.27(-4.20%) |
Apr 02, 2020 | 31.39 | 32.51 | 29.18 | 30.19 | 971,625 | -1.89(-5.89%) |
Apr 01, 2020 | 31.52 | 32.45 | 30.55 | 32.09 | 1,080,580 | -1.81(-5.33%) |
Mar 31, 2020 | 33.56 | 35.15 | 32.31 | 33.89 | 1,093,562 | -0.03(-0.08%) |
Mar 30, 2020 | 31.61 | 34.44 | 28.43 | 33.92 | 1,476,233 | +1.79(+5.56%) |
Mar 27, 2020 | 30.10 | 33.13 | 27.59 | 32.13 | 1,243,311 | -0.11(-0.34%) |
Mar 26, 2020 | 29.89 | 34.05 | 29.70 | 32.24 | 1,622,588 | +2.68(+9.05%) |
Mar 25, 2020 | 30.81 | 32.18 | 26.80 | 29.57 | 1,774,993 | -0.51(-1.68%) |
Mar 24, 2020 | 24.51 | 30.42 | 23.84 | 30.07 | 2,062,935 | +7.49(+33.20%) |
Mar 23, 2020 | 18.58 | 22.83 | 18.48 | 22.58 | 1,879,141 | +2.81(+14.24%) |
Mar 20, 2020 | 17.53 | 21.82 | 17.53 | 19.76 | 3,283,891 | +2.58(+14.98%) |
Mar 19, 2020 | 12.92 | 20.72 | 12.19 | 17.19 | 3,062,264 | +4.24(+32.74%) |
Mar 18, 2020 | 16.66 | 16.99 | 12.19 | 12.95 | 2,565,964 | -5.73(-30.67%) |
Mar 17, 2020 | 22.72 | 22.72 | 16.79 | 18.68 | 2,374,512 | -3.48(-15.69%) |
Mar 16, 2020 | 30.12 | 30.27 | 22.13 | 22.15 | 1,360,353 | -12.56(-36.19%) |
Mar 13, 2020 | 33.05 | 34.72 | 29.73 | 34.72 | 1,775,693 | +4.24(+13.91%) |
Mar 12, 2020 | 35.04 | 35.04 | 29.86 | 30.48 | 1,685,311 | -8.78(-22.37%) |
Mar 11, 2020 | 43.79 | 43.79 | 38.64 | 39.26 | 1,111,780 | -6.12(-13.48%) |
Mar 10, 2020 | 47.49 | 48.12 | 44.72 | 45.38 | 1,301,890 | +0.42(+0.94%) |
Mar 09, 2020 | 47.01 | 48.74 | 44.22 | 44.95 | 1,186,129 | -8.07(-15.21%) |
Mar 06, 2020 | 52.69 | 55.09 | 51.56 | 53.02 | 1,092,709 | -1.99(-3.61%) |
Mar 05, 2020 | 59.22 | 59.22 | 53.81 | 55.00 | 1,102,572 | -5.50(-9.09%) |
Mar 04, 2020 | 62.12 | 63.11 | 59.49 | 60.50 | 807,643 | -0.38(-0.62%) |
Mar 03, 2020 | 65.08 | 66.59 | 60.46 | 60.88 | 707,710 | -4.27(-6.55%) |
Mar 02, 2020 | 64.21 | 65.61 | 62.33 | 65.15 | 810,384 | +1.22(+1.91%) |
Feb 28, 2020 | 65.96 | 67.00 | 63.03 | 63.92 | 1,112,934 | -3.87(-5.71%) |
Feb 27, 2020 | 66.43 | 71.45 | 65.07 | 67.80 | 931,401 | -0.19(-0.28%) |
Feb 26, 2020 | 72.86 | 72.86 | 67.97 | 67.99 | 879,904 | -4.70(-6.47%) |
Feb 25, 2020 | 75.75 | 77.67 | 71.62 | 72.69 | 1,263,600 | -4.43(-5.75%) |
Feb 24, 2020 | 79.90 | 80.33 | 75.62 | 77.12 | 692,892 | -4.73(-5.78%) |
Feb 21, 2020 | 82.39 | 82.57 | 81.18 | 81.85 | 505,523 | -0.49(-0.59%) |
Feb 20, 2020 | 82.33 | 83.08 | 82.01 | 82.34 | 247,802 | -0.01(-0.01%) |
Feb 19, 2020 | 83.27 | 83.36 | 82.22 | 82.34 | 247,069 | -0.70(-0.84%) |
Feb 18, 2020 | 83.84 | 84.20 | 83.02 | 83.04 | 194,175 | -0.94(-1.12%) |
Feb 14, 2020 | 83.21 | 84.04 | 82.89 | 83.98 | 592,840 | +1.02(+1.23%) |
Feb 13, 2020 | 81.94 | 83.29 | 81.47 | 82.96 | 185,925 | +0.82(+1.00%) |
Feb 12, 2020 | 81.62 | 82.61 | 81.21 | 82.14 | 408,379 | +0.91(+1.12%) |
Feb 11, 2020 | 80.95 | 81.42 | 80.68 | 81.23 | 262,715 | +0.69(+0.86%) |
Feb 10, 2020 | 79.89 | 80.55 | 79.72 | 80.54 | 112,870 | +0.67(+0.84%) |
Feb 07, 2020 | 81.11 | 81.11 | 79.59 | 79.87 | 249,336 | -1.38(-1.70%) |
Feb 06, 2020 | 81.63 | 81.69 | 80.28 | 81.25 | 303,774 | -0.18(-0.23%) |
Feb 05, 2020 | 80.96 | 81.48 | 80.73 | 81.43 | 213,004 | +0.84(+1.04%) |
Feb 04, 2020 | 79.47 | 80.79 | 79.47 | 80.60 | 229,837 | +1.55(+1.97%) |
Feb 03, 2020 | 78.39 | 79.87 | 78.22 | 79.04 | 317,908 | +0.85(+1.08%) |
Jan 31, 2020 | 79.49 | 79.69 | 77.47 | 78.20 | 394,501 | -1.54(-1.93%) |
Jan 30, 2020 | 79.43 | 79.85 | 79.15 | 79.73 | 315,044 | -0.29(-0.37%) |
Jan 29, 2020 | 80.39 | 80.72 | 79.34 | 80.03 | 219,096 | -0.29(-0.35%) |
Jan 28, 2020 | 79.31 | 80.61 | 79.31 | 80.31 | 355,309 | +1.22(+1.55%) |
Jan 27, 2020 | 77.97 | 79.22 | 77.47 | 79.09 | 438,235 | -0.24(-0.30%) |
Jan 24, 2020 | 79.02 | 79.46 | 78.47 | 79.33 | 432,777 | +0.39(+0.49%) |
Jan 23, 2020 | 79.38 | 79.48 | 78.26 | 78.94 | 209,880 | -0.53(-0.67%) |
Jan 22, 2020 | 79.98 | 80.65 | 79.19 | 79.48 | 208,930 | +0.10(+0.13%) |
Jan 21, 2020 | 79.77 | 79.85 | 78.55 | 79.37 | 217,320 | -0.43(-0.54%) |
Jan 17, 2020 | 80.17 | 80.35 | 79.65 | 79.81 | 176,699 | +0.14(+0.17%) |
Jan 16, 2020 | 78.83 | 80.04 | 78.78 | 79.67 | 165,984 | +1.17(+1.49%) |
Jan 15, 2020 | 78.55 | 79.74 | 77.94 | 78.50 | 270,964 | +0.07(+0.09%) |
Jan 14, 2020 | 77.95 | 78.56 | 77.46 | 78.43 | 293,654 | +0.49(+0.63%) |
Jan 13, 2020 | 77.25 | 78.19 | 77.11 | 77.94 | 215,871 | +0.80(+1.04%) |
Jan 10, 2020 | 77.64 | 77.79 | 76.80 | 77.14 | 221,282 | -0.50(-0.64%) |
Jan 09, 2020 | 77.85 | 78.19 | 77.39 | 77.64 | 380,611 | -0.17(-0.21%) |
Jan 08, 2020 | 76.87 | 78.13 | 76.49 | 77.80 | 399,612 | +1.08(+1.40%) |
Jan 07, 2020 | 77.24 | 77.62 | 76.31 | 76.73 | 362,485 | -0.95(-1.22%) |
Jan 06, 2020 | 78.01 | 78.18 | 77.41 | 77.67 | 293,240 | -0.99(-1.26%) |
Jan 03, 2020 | 78.15 | 79.31 | 77.74 | 78.67 | 227,806 | -0.31(-0.40%) |
Jan 02, 2020 | 80.01 | 80.01 | 78.51 | 78.98 | 303,539 | -0.72(-0.90%) |
Dec 31, 2019 | 79.53 | 80.11 | 79.27 | 79.70 | 265,212 | -0.06(-0.07%) |
Dec 30, 2019 | 79.51 | 79.87 | 78.99 | 79.75 | 225,695 | +0.24(+0.30%) |
Dec 27, 2019 | 79.47 | 79.74 | 79.09 | 79.51 | 242,373 | +0.39(+0.49%) |
Dec 26, 2019 | 79.19 | 79.30 | 78.91 | 79.12 | 95,878 | -0.05(-0.07%) |
Dec 24, 2019 | 79.33 | 79.48 | 78.92 | 79.18 | 55,704 | -0.13(-0.16%) |
Dec 23, 2019 | 79.73 | 80.01 | 79.06 | 79.30 | 157,874 | -0.23(-0.29%) |
Dec 20, 2019 | 79.10 | 79.99 | 78.77 | 79.53 | 802,710 | +0.46(+0.58%) |
Dec 19, 2019 | 79.67 | 79.81 | 78.70 | 79.08 | 449,403 | -0.51(-0.64%) |
Dec 18, 2019 | 79.16 | 80.10 | 78.59 | 79.58 | 313,048 | +0.76(+0.97%) |
Dec 17, 2019 | 79.49 | 79.51 | 78.48 | 78.82 | 350,750 | +0.54(+0.69%) |
Dec 16, 2019 | 77.77 | 78.59 | 77.41 | 78.28 | 321,333 | +0.91(+1.18%) |
Dec 13, 2019 | 76.87 | 77.42 | 76.27 | 77.37 | 398,718 | +0.26(+0.34%) |
Dec 12, 2019 | 78.70 | 79.00 | 76.23 | 77.11 | 421,685 | -1.25(-1.59%) |
Dec 11, 2019 | 78.08 | 78.63 | 77.65 | 78.36 | 792,656 | +0.55(+0.70%) |
Dec 10, 2019 | 77.36 | 78.10 | 76.91 | 77.81 | 2,277,820 | -3.26(-4.02%) |
Dec 09, 2019 | 81.78 | 82.02 | 81.07 | 81.07 | 189,052 | -0.76(-0.93%) |
Dec 06, 2019 | 81.40 | 82.37 | 81.07 | 81.83 | 250,393 | +1.17(+1.44%) |
Dec 05, 2019 | 79.69 | 80.69 | 79.11 | 80.67 | 187,793 | +1.30(+1.64%) |
Dec 04, 2019 | 80.42 | 81.23 | 79.20 | 79.37 | 235,955 | -0.81(-1.01%) |
Dec 03, 2019 | 78.92 | 80.26 | 78.74 | 80.18 | 262,432 | +0.53(+0.66%) |
Dec 02, 2019 | 81.00 | 81.39 | 79.58 | 79.65 | 270,551 | -1.57(-1.93%) |
Nov 29, 2019 | 82.77 | 82.77 | 81.17 | 81.21 | 203,589 | -2.06(-2.47%) |
Nov 27, 2019 | 82.33 | 83.34 | 81.92 | 83.27 | 145,467 | +1.29(+1.58%) |
Nov 26, 2019 | 81.28 | 82.28 | 81.28 | 81.98 | 184,119 | +0.60(+0.74%) |
Nov 25, 2019 | 80.19 | 81.79 | 80.00 | 81.38 | 145,609 | +1.64(+2.05%) |
Nov 22, 2019 | 80.09 | 80.09 | 79.34 | 79.74 | 98,443 | +0.04(+0.05%) |
Nov 21, 2019 | 80.20 | 80.20 | 78.80 | 79.70 | 145,612 | -0.46(-0.58%) |
Nov 20, 2019 | 80.50 | 81.20 | 79.64 | 80.17 | 186,029 | -0.46(-0.58%) |
Nov 19, 2019 | 80.83 | 81.26 | 80.45 | 80.63 | 186,679 | +0.24(+0.29%) |
Nov 18, 2019 | 79.65 | 80.93 | 79.65 | 80.39 | 183,290 | +0.53(+0.66%) |
Nov 15, 2019 | 80.04 | 80.22 | 79.59 | 79.87 | 156,784 | +0.09(+0.11%) |
Nov 14, 2019 | 79.32 | 80.04 | 79.01 | 79.78 | 237,691 | +0.46(+0.57%) |
Nov 13, 2019 | 79.80 | 79.86 | 78.18 | 79.32 | 304,036 | -0.83(-1.03%) |
Nov 12, 2019 | 81.35 | 81.92 | 80.06 | 80.15 | 406,051 | -1.43(-1.75%) |
Nov 11, 2019 | 81.57 | 82.41 | 81.00 | 81.58 | 242,244 | -0.12(-0.14%) |
Nov 08, 2019 | 80.65 | 82.19 | 80.30 | 81.70 | 209,082 | +0.82(+1.01%) |
Nov 07, 2019 | 82.19 | 82.77 | 80.56 | 80.88 | 235,555 | -0.88(-1.08%) |
Nov 06, 2019 | 81.47 | 82.96 | 81.01 | 81.76 | 456,238 | +0.62(+0.76%) |
Nov 05, 2019 | 78.49 | 81.99 | 77.40 | 81.14 | 474,738 | +2.72(+3.47%) |
Nov 04, 2019 | 78.55 | 78.56 | 77.96 | 78.42 | 217,427 | +0.22(+0.28%) |
Nov 01, 2019 | 76.84 | 78.36 | 76.84 | 78.20 | 208,313 | +1.59(+2.08%) |
Oct 31, 2019 | 76.78 | 76.81 | 76.12 | 76.61 | 228,985 | -0.20(-0.26%) |
Oct 30, 2019 | 77.24 | 77.24 | 75.56 | 76.81 | 258,347 | -0.40(-0.52%) |
Oct 29, 2019 | 77.35 | 77.67 | 76.87 | 77.21 | 234,406 | -0.14(-0.18%) |
Oct 28, 2019 | 77.46 | 77.86 | 77.15 | 77.35 | 225,121 | -0.11(-0.14%) |
Oct 25, 2019 | 77.30 | 77.75 | 76.96 | 77.46 | 176,121 | -0.17(-0.22%) |
Oct 24, 2019 | 77.74 | 77.74 | 77.00 | 77.63 | 302,212 | +0.27(+0.35%) |
Oct 23, 2019 | 77.88 | 78.09 | 77.03 | 77.36 | 327,886 | -0.34(-0.43%) |
Oct 22, 2019 | 76.84 | 77.76 | 76.32 | 77.69 | 185,456 | +0.95(+1.23%) |
Oct 21, 2019 | 75.72 | 76.81 | 75.72 | 76.75 | 256,839 | +1.37(+1.81%) |
Oct 18, 2019 | 74.63 | 75.47 | 74.35 | 75.38 | 279,619 | +0.56(+0.74%) |
Oct 17, 2019 | 75.23 | 75.83 | 74.66 | 74.82 | 235,620 | -0.41(-0.54%) |
Oct 16, 2019 | 75.53 | 76.15 | 74.72 | 75.23 | 401,667 | -0.50(-0.66%) |
Oct 15, 2019 | 74.55 | 75.99 | 74.27 | 75.73 | 250,107 | +1.12(+1.50%) |
Oct 14, 2019 | 74.62 | 74.92 | 73.86 | 74.62 | 135,104 | -0.41(-0.55%) |
Oct 11, 2019 | 74.36 | 75.74 | 74.17 | 75.03 | 218,311 | +1.57(+2.13%) |
Oct 10, 2019 | 73.71 | 74.23 | 73.19 | 73.46 | 189,001 | +0.02(+0.02%) |
Oct 09, 2019 | 73.99 | 73.99 | 73.02 | 73.44 | 163,685 | +0.01(+0.01%) |
Oct 08, 2019 | 73.16 | 73.86 | 72.52 | 73.43 | 287,840 | -0.28(-0.38%) |
Oct 07, 2019 | 73.80 | 73.92 | 73.20 | 73.71 | 170,430 | -0.14(-0.18%) |
Oct 04, 2019 | 73.49 | 74.07 | 72.88 | 73.85 | 238,088 | +0.41(+0.56%) |
Oct 03, 2019 | 72.87 | 73.91 | 72.16 | 73.44 | 191,428 | +0.40(+0.55%) |
Oct 02, 2019 | 72.95 | 73.32 | 72.04 | 73.04 | 301,675 | -0.34(-0.46%) |
Oct 01, 2019 | 74.81 | 75.45 | 73.38 | 73.38 | 209,406 | -1.08(-1.45%) |
Sep 30, 2019 | 74.71 | 75.69 | 74.44 | 74.46 | 332,043 | -0.05(-0.06%) |
Sep 27, 2019 | 75.06 | 76.17 | 74.26 | 74.51 | 353,891 | -0.27(-0.37%) |
Sep 26, 2019 | 74.91 | 75.27 | 74.17 | 74.78 | 349,987 | +0.48(+0.64%) |
Sep 25, 2019 | 73.05 | 74.64 | 73.05 | 74.30 | 289,836 | +1.16(+1.59%) |
Sep 24, 2019 | 74.35 | 74.81 | 73.07 | 73.14 | 280,498 | -0.91(-1.23%) |
Sep 23, 2019 | 73.70 | 74.83 | 72.97 | 74.05 | 303,869 | +0.13(+0.18%) |
Sep 20, 2019 | 73.48 | 74.68 | 73.10 | 73.92 | 493,722 | +0.38(+0.51%) |
Sep 19, 2019 | 73.82 | 74.63 | 73.19 | 73.54 | 263,860 | -0.21(-0.28%) |
Sep 18, 2019 | 73.71 | 74.04 | 72.29 | 73.74 | 247,086 | +0.28(+0.38%) |
Sep 17, 2019 | 73.91 | 74.26 | 73.09 | 73.46 | 177,051 | -0.62(-0.84%) |
Sep 16, 2019 | 74.09 | 74.71 | 73.28 | 74.09 | 315,378 | -0.12(-0.16%) |
Sep 13, 2019 | 73.69 | 74.59 | 72.87 | 74.20 | 292,901 | +0.85(+1.15%) |
Sep 12, 2019 | 74.16 | 74.16 | 72.81 | 73.36 | 274,382 | -0.42(-0.57%) |
Sep 11, 2019 | 72.77 | 74.38 | 72.25 | 73.78 | 256,787 | +1.16(+1.60%) |
Sep 10, 2019 | 72.32 | 73.03 | 71.19 | 72.62 | 605,598 | +0.20(+0.27%) |
Sep 09, 2019 | 71.58 | 72.60 | 70.94 | 72.42 | 330,944 | +0.71(+0.99%) |
Sep 06, 2019 | 73.37 | 73.64 | 71.67 | 71.71 | 225,701 | -1.61(-2.20%) |
Sep 05, 2019 | 72.46 | 73.75 | 72.38 | 73.32 | 224,381 | +1.22(+1.70%) |
Sep 04, 2019 | 71.92 | 72.23 | 71.53 | 72.10 | 283,162 | +0.81(+1.14%) |
Sep 03, 2019 | 71.35 | 71.80 | 70.68 | 71.29 | 266,539 | -0.43(-0.60%) |
Aug 30, 2019 | 71.77 | 72.29 | 71.29 | 71.72 | 279,461 | +0.05(+0.06%) |
Aug 29, 2019 | 71.80 | 72.46 | 71.57 | 71.67 | 159,881 | +0.44(+0.62%) |
Aug 28, 2019 | 70.48 | 71.66 | 70.32 | 71.23 | 259,247 | +0.79(+1.12%) |
Aug 27, 2019 | 72.00 | 72.11 | 70.34 | 70.44 | 330,229 | -0.99(-1.39%) |
Aug 26, 2019 | 71.97 | 72.11 | 70.72 | 71.43 | 191,481 | +0.19(+0.27%) |
Aug 23, 2019 | 73.19 | 73.66 | 71.08 | 71.24 | 223,924 | -2.16(-2.94%) |
Aug 22, 2019 | 73.69 | 74.43 | 73.23 | 73.40 | 424,275 | -0.39(-0.52%) |
Aug 21, 2019 | 74.64 | 74.64 | 73.54 | 73.79 | 450,876 | -0.02(-0.02%) |
Aug 20, 2019 | 74.42 | 74.42 | 73.51 | 73.81 | 272,173 | -0.64(-0.86%) |
Aug 19, 2019 | 73.97 | 75.18 | 73.53 | 74.45 | 363,536 | +1.09(+1.49%) |
Aug 16, 2019 | 72.33 | 73.62 | 72.22 | 73.36 | 407,084 | +1.32(+1.84%) |
Aug 15, 2019 | 72.45 | 72.73 | 71.51 | 72.03 | 445,784 | -0.09(-0.12%) |
Aug 14, 2019 | 72.37 | 72.66 | 71.40 | 72.12 | 433,160 | -1.37(-1.86%) |
Aug 13, 2019 | 72.20 | 74.20 | 71.95 | 73.49 | 573,351 | +1.96(+2.74%) |
Aug 12, 2019 | 70.99 | 71.85 | 70.99 | 71.53 | 449,916 | +0.26(+0.37%) |
Aug 09, 2019 | 71.38 | 71.78 | 70.97 | 71.27 | 568,918 | -0.31(-0.43%) |
Aug 08, 2019 | 68.34 | 72.07 | 67.77 | 71.57 | 543,467 | +3.66(+5.40%) |
Aug 07, 2019 | 67.32 | 68.67 | 66.84 | 67.91 | 436,864 | -0.51(-0.75%) |
Aug 06, 2019 | 65.58 | 69.49 | 65.09 | 68.42 | 491,566 | +3.45(+5.31%) |
Aug 05, 2019 | 65.59 | 66.19 | 63.77 | 64.97 | 362,518 | -1.47(-2.21%) |
Aug 02, 2019 | 66.17 | 67.08 | 66.10 | 66.44 | 229,589 | -0.09(-0.14%) |
Aug 01, 2019 | 67.84 | 68.23 | 66.51 | 66.53 | 245,116 | -0.99(-1.47%) |
Jul 31, 2019 | 69.24 | 69.55 | 67.52 | 67.52 | 289,212 | -1.89(-2.72%) |
Jul 30, 2019 | 68.65 | 69.85 | 68.65 | 69.41 | 242,067 | +0.51(+0.74%) |
Jul 29, 2019 | 68.60 | 69.24 | 68.60 | 68.90 | 193,566 | +0.34(+0.50%) |
Jul 26, 2019 | 68.18 | 68.77 | 67.68 | 68.56 | 230,699 | +0.61(+0.90%) |
Jul 25, 2019 | 68.60 | 68.60 | 67.56 | 67.95 | 199,214 | -0.60(-0.88%) |
Jul 24, 2019 | 67.88 | 68.58 | 67.39 | 68.55 | 245,315 | +0.72(+1.06%) |
Jul 23, 2019 | 66.96 | 67.86 | 66.55 | 67.83 | 266,455 | +1.00(+1.50%) |
Jul 22, 2019 | 68.21 | 68.23 | 66.75 | 66.83 | 210,515 | -1.01(-1.49%) |
Jul 19, 2019 | 68.29 | 68.63 | 67.81 | 67.84 | 255,691 | -0.47(-0.69%) |
Jul 18, 2019 | 68.38 | 68.45 | 67.34 | 68.31 | 207,396 | -0.23(-0.34%) |
Jul 17, 2019 | 69.01 | 69.14 | 67.84 | 68.54 | 277,176 | -0.35(-0.51%) |
Jul 16, 2019 | 68.52 | 69.53 | 68.15 | 68.89 | 268,216 | +0.41(+0.60%) |
Jul 15, 2019 | 69.63 | 69.63 | 68.28 | 68.48 | 257,278 | -0.95(-1.36%) |
Jul 12, 2019 | 69.04 | 69.88 | 68.88 | 69.42 | 224,368 | +0.42(+0.61%) |
Jul 11, 2019 | 70.07 | 70.21 | 68.33 | 69.00 | 277,141 | -1.00(-1.43%) |
Jul 10, 2019 | 70.22 | 70.41 | 69.80 | 70.00 | 334,807 | +0.02(+0.03%) |
Jul 09, 2019 | 71.46 | 72.30 | 69.79 | 69.98 | 466,787 | -2.67(-3.68%) |
Jul 08, 2019 | 73.03 | 73.27 | 72.36 | 72.65 | 185,261 | -0.57(-0.77%) |
Jul 05, 2019 | 72.74 | 73.25 | 71.59 | 73.22 | 153,059 | +0.09(+0.12%) |
Jul 03, 2019 | 72.60 | 73.20 | 72.47 | 73.13 | 91,302 | +0.74(+1.02%) |
Jul 02, 2019 | 72.15 | 72.80 | 71.54 | 72.39 | 257,414 | +0.32(+0.44%) |
Jul 01, 2019 | 73.69 | 73.69 | 71.57 | 72.08 | 206,490 | -0.93(-1.27%) |
Jun 28, 2019 | 71.45 | 73.77 | 71.38 | 73.01 | 1,067,083 | +1.51(+2.12%) |
Jun 27, 2019 | 70.10 | 71.51 | 70.10 | 71.49 | 324,185 | +1.69(+2.42%) |
Jun 26, 2019 | 70.19 | 70.33 | 69.18 | 69.80 | 460,972 | -0.13(-0.19%) |
Jun 25, 2019 | 69.81 | 71.78 | 69.68 | 69.93 | 272,382 | +0.40(+0.58%) |
Jun 24, 2019 | 71.74 | 72.03 | 68.78 | 69.53 | 371,005 | -2.21(-3.08%) |
Jun 21, 2019 | 72.82 | 72.82 | 71.31 | 71.74 | 582,152 | -1.52(-2.08%) |
Jun 20, 2019 | 73.37 | 73.61 | 72.53 | 73.26 | 445,982 | +0.29(+0.40%) |
Jun 19, 2019 | 72.92 | 73.11 | 71.35 | 72.97 | 232,075 | -0.16(-0.22%) |
Jun 18, 2019 | 72.27 | 73.75 | 72.27 | 73.13 | 222,322 | +1.17(+1.62%) |
Jun 17, 2019 | 70.90 | 72.35 | 70.90 | 71.96 | 219,098 | +1.18(+1.67%) |
Jun 14, 2019 | 72.12 | 72.65 | 70.61 | 70.78 | 193,713 | -1.51(-2.09%) |
Jun 13, 2019 | 71.83 | 72.33 | 71.40 | 72.29 | 244,896 | +0.69(+0.97%) |
Jun 12, 2019 | 71.39 | 72.15 | 71.25 | 71.60 | 235,590 | +0.33(+0.46%) |
Jun 11, 2019 | 71.46 | 71.78 | 70.69 | 71.27 | 260,487 | +0.28(+0.39%) |
Jun 10, 2019 | 70.82 | 71.25 | 70.08 | 70.99 | 156,214 | +0.62(+0.89%) |
Jun 07, 2019 | 69.91 | 70.90 | 69.77 | 70.37 | 230,681 | +0.67(+0.96%) |
Jun 06, 2019 | 70.98 | 71.16 | 68.72 | 69.70 | 434,615 | -1.33(-1.88%) |
Jun 05, 2019 | 71.52 | 71.56 | 70.50 | 71.04 | 439,348 | -0.20(-0.29%) |
Jun 04, 2019 | 71.43 | 71.49 | 70.30 | 71.24 | 362,307 | +0.37(+0.53%) |