Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 79.14 | 80.20 | 78.05 | 78.91 | 108,512 | -0.30(-0.38%) |
Jun 29, 2020 | 74.37 | 79.29 | 74.08 | 79.21 | 98,829 | +5.26(+7.11%) |
Jun 26, 2020 | 75.29 | 75.98 | 73.35 | 73.95 | 171,300 | -1.48(-1.96%) |
Jun 25, 2020 | 75.22 | 75.74 | 74.04 | 75.43 | 71,343 | +0.22(+0.29%) |
Jun 24, 2020 | 77.21 | 78.19 | 75.07 | 75.21 | 115,046 | -2.60(-3.34%) |
Jun 23, 2020 | 78.59 | 78.82 | 77.13 | 77.81 | 87,233 | -0.13(-0.17%) |
Jun 22, 2020 | 78.79 | 79.01 | 77.16 | 77.94 | 62,944 | -0.82(-1.04%) |
Jun 19, 2020 | 80.03 | 80.19 | 77.49 | 78.76 | 149,000 | -0.51(-0.64%) |
Jun 18, 2020 | 79.00 | 80.10 | 78.33 | 79.27 | 53,501 | -0.25(-0.31%) |
Jun 17, 2020 | 77.91 | 80.41 | 77.91 | 79.52 | 97,913 | +1.90(+2.45%) |
Jun 16, 2020 | 77.78 | 78.29 | 76.60 | 77.62 | 94,623 | +1.94(+2.56%) |
Jun 15, 2020 | 74.89 | 76.58 | 74.25 | 75.68 | 39,678 | -0.94(-1.23%) |
Jun 12, 2020 | 78.75 | 80.09 | 72.98 | 76.62 | 105,300 | +0.13(+0.17%) |
Jun 11, 2020 | 77.80 | 78.54 | 76.37 | 76.49 | 93,062 | -3.68(-4.59%) |
Jun 10, 2020 | 80.99 | 81.99 | 79.48 | 80.17 | 81,461 | -0.39(-0.48%) |
Jun 09, 2020 | 81.00 | 81.41 | 80.14 | 80.56 | 101,052 | -0.69(-0.85%) |
Jun 08, 2020 | 80.95 | 81.25 | 79.83 | 81.25 | 178,834 | +0.97(+1.21%) |
Jun 05, 2020 | 80.75 | 81.20 | 79.63 | 80.28 | 73,600 | +0.11(+0.14%) |
Jun 04, 2020 | 80.23 | 81.41 | 79.09 | 80.17 | 49,862 | -0.47(-0.58%) |
Jun 03, 2020 | 80.47 | 81.29 | 79.66 | 80.64 | 125,013 | +0.77(+0.96%) |
Jun 02, 2020 | 80.37 | 80.38 | 78.24 | 79.87 | 90,469 | +0.47(+0.59%) |
Jun 01, 2020 | 81.02 | 81.03 | 78.49 | 79.40 | 75,231 | -1.10(-1.37%) |
May 29, 2020 | 77.99 | 80.78 | 77.21 | 80.50 | 95,300 | +2.39(+3.06%) |
May 28, 2020 | 81.42 | 82.43 | 77.91 | 78.11 | 124,357 | -2.61(-3.23%) |
May 27, 2020 | 79.74 | 80.88 | 77.60 | 80.72 | 153,522 | +2.17(+2.77%) |
May 26, 2020 | 76.00 | 78.81 | 75.84 | 78.55 | 151,362 | +3.06(+4.05%) |
May 22, 2020 | 69.24 | 75.75 | 69.12 | 75.49 | 126,900 | +5.72(+8.20%) |
May 21, 2020 | 68.00 | 70.39 | 67.38 | 69.77 | 96,223 | +1.43(+2.09%) |
May 20, 2020 | 68.25 | 69.93 | 67.01 | 68.34 | 127,626 | +1.18(+1.76%) |
May 19, 2020 | 66.95 | 68.00 | 66.41 | 67.16 | 84,401 | +0.17(+0.25%) |
May 18, 2020 | 65.18 | 68.21 | 65.18 | 66.99 | 130,925 | +3.78(+5.98%) |
May 15, 2020 | 59.54 | 63.21 | 59.54 | 63.21 | 80,100 | +3.37(+5.63%) |
May 14, 2020 | 59.24 | 60.12 | 57.34 | 59.84 | 66,593 | -0.52(-0.86%) |
May 13, 2020 | 57.59 | 60.54 | 57.43 | 60.36 | 95,503 | +2.16(+3.71%) |
May 12, 2020 | 60.07 | 60.07 | 58.20 | 58.20 | 60,104 | -1.98(-3.29%) |
May 11, 2020 | 60.32 | 61.73 | 59.92 | 60.18 | 66,874 | -0.92(-1.51%) |
May 08, 2020 | 60.69 | 63.30 | 59.95 | 61.10 | 72,600 | +1.58(+2.65%) |
May 07, 2020 | 57.92 | 61.59 | 54.61 | 59.52 | 91,984 | +2.87(+5.07%) |
May 06, 2020 | 57.07 | 57.68 | 55.80 | 56.65 | 86,757 | -0.61(-1.07%) |
May 05, 2020 | 56.50 | 59.49 | 56.50 | 57.26 | 68,430 | +1.81(+3.26%) |
May 04, 2020 | 56.71 | 56.71 | 53.70 | 55.45 | 68,608 | -2.30(-3.98%) |
May 01, 2020 | 56.49 | 58.30 | 55.69 | 57.75 | 94,800 | -0.26(-0.45%) |
Apr 30, 2020 | 60.43 | 62.50 | 57.45 | 58.01 | 88,004 | -4.05(-6.53%) |
Apr 29, 2020 | 62.62 | 63.63 | 61.55 | 62.06 | 71,347 | +0.77(+1.26%) |
Apr 28, 2020 | 61.73 | 62.45 | 59.06 | 61.29 | 62,418 | +0.89(+1.47%) |
Apr 27, 2020 | 58.69 | 61.34 | 58.69 | 60.40 | 37,556 | +2.05(+3.51%) |
Apr 24, 2020 | 57.55 | 59.52 | 57.31 | 58.35 | 27,400 | +0.82(+1.43%) |
Apr 23, 2020 | 56.10 | 59.19 | 56.10 | 57.53 | 74,442 | +1.45(+2.59%) |
Apr 22, 2020 | 57.90 | 58.02 | 55.84 | 56.08 | 32,687 | -0.35(-0.62%) |
Apr 21, 2020 | 55.31 | 57.30 | 54.20 | 56.43 | 40,619 | -0.57(-1.00%) |
Apr 20, 2020 | 57.45 | 58.91 | 55.85 | 57.00 | 52,638 | -0.83(-1.44%) |
Apr 17, 2020 | 58.31 | 59.50 | 57.44 | 57.83 | 67,900 | +0.90(+1.58%) |
Apr 16, 2020 | 58.64 | 58.95 | 55.85 | 56.93 | 64,761 | -0.86(-1.49%) |
Apr 15, 2020 | 58.06 | 59.20 | 56.78 | 57.79 | 42,289 | -1.99(-3.33%) |
Apr 14, 2020 | 62.99 | 63.00 | 59.02 | 59.78 | 49,579 | -0.94(-1.55%) |
Apr 13, 2020 | 60.87 | 62.48 | 58.49 | 60.72 | 101,670 | -0.51(-0.83%) |
Apr 09, 2020 | 60.26 | 62.21 | 59.75 | 61.23 | 52,000 | +2.24(+3.80%) |
Apr 08, 2020 | 58.74 | 59.38 | 56.93 | 58.99 | 50,451 | +0.63(+1.08%) |
Apr 07, 2020 | 58.92 | 61.32 | 56.76 | 58.36 | 50,598 | +0.84(+1.46%) |
Apr 06, 2020 | 56.38 | 58.17 | 55.54 | 57.52 | 60,559 | +2.22(+4.01%) |
Apr 03, 2020 | 55.89 | 55.89 | 53.20 | 55.30 | 72,900 | -0.71(-1.27%) |
Apr 02, 2020 | 54.58 | 56.58 | 54.37 | 56.01 | 104,899 | +1.14(+2.08%) |
Apr 01, 2020 | 53.27 | 55.46 | 52.84 | 54.87 | 86,774 | -0.01(-0.02%) |
Mar 31, 2020 | 54.48 | 56.98 | 53.02 | 54.88 | 111,966 | -0.11(-0.20%) |
Mar 30, 2020 | 52.65 | 56.86 | 52.65 | 54.99 | 87,499 | +3.38(+6.55%) |
Mar 27, 2020 | 52.07 | 54.58 | 50.98 | 51.61 | 88,300 | -4.00(-7.19%) |
Mar 26, 2020 | 54.62 | 60.61 | 54.62 | 55.61 | 104,226 | +1.53(+2.83%) |
Mar 25, 2020 | 59.47 | 59.47 | 53.13 | 54.08 | 135,067 | -4.78(-8.12%) |
Mar 24, 2020 | 61.17 | 64.09 | 56.00 | 58.86 | 99,875 | +0.38(+0.65%) |
Mar 23, 2020 | 53.45 | 58.57 | 53.45 | 58.48 | 84,102 | +6.26(+11.99%) |
Mar 20, 2020 | 55.47 | 56.70 | 51.78 | 52.22 | 137,500 | -3.82(-6.82%) |
Mar 19, 2020 | 47.11 | 58.89 | 47.11 | 56.04 | 118,532 | +8.75(+18.50%) |
Mar 18, 2020 | 52.20 | 55.31 | 45.66 | 47.29 | 134,649 | -8.60(-15.39%) |
Mar 17, 2020 | 47.49 | 55.98 | 46.40 | 55.89 | 153,665 | +9.32(+20.01%) |
Mar 16, 2020 | 40.40 | 47.69 | 40.40 | 46.57 | 157,843 | -3.93(-7.78%) |
Mar 13, 2020 | 49.68 | 50.50 | 46.87 | 50.50 | 136,400 | +2.39(+4.97%) |
Mar 12, 2020 | 51.89 | 53.19 | 46.87 | 48.11 | 140,650 | -7.64(-13.70%) |
Mar 11, 2020 | 54.72 | 56.18 | 54.01 | 55.75 | 81,410 | -0.43(-0.77%) |
Mar 10, 2020 | 54.92 | 56.43 | 53.33 | 56.18 | 103,486 | +2.53(+4.72%) |
Mar 09, 2020 | 55.94 | 55.94 | 52.79 | 53.65 | 119,205 | -3.35(-5.88%) |
Mar 06, 2020 | 55.79 | 57.05 | 53.73 | 57.00 | 87,800 | -0.36(-0.63%) |
Mar 05, 2020 | 62.32 | 64.29 | 56.75 | 57.36 | 89,146 | -6.34(-9.95%) |
Mar 04, 2020 | 62.00 | 64.80 | 61.83 | 63.70 | 73,652 | +2.19(+3.56%) |
Mar 03, 2020 | 62.58 | 64.30 | 60.50 | 61.51 | 70,219 | -1.14(-1.82%) |
Mar 02, 2020 | 62.10 | 62.74 | 60.68 | 62.65 | 91,706 | +0.87(+1.41%) |
Feb 28, 2020 | 67.60 | 67.91 | 61.27 | 61.78 | 143,000 | -6.15(-9.05%) |
Feb 27, 2020 | 68.97 | 69.00 | 65.37 | 67.93 | 143,092 | -0.08(-0.12%) |
Feb 26, 2020 | 68.02 | 68.83 | 67.00 | 68.01 | 102,419 | +0.43(+0.64%) |
Feb 25, 2020 | 70.07 | 70.33 | 66.68 | 67.58 | 54,263 | -1.94(-2.79%) |
Feb 24, 2020 | 70.24 | 71.76 | 69.32 | 69.52 | 100,210 | -1.90(-2.65%) |
Feb 21, 2020 | 70.35 | 71.73 | 68.90 | 71.42 | 434,500 | +1.11(+1.57%) |
Feb 20, 2020 | 69.64 | 70.70 | 68.59 | 70.31 | 97,887 | +0.49(+0.70%) |
Feb 19, 2020 | 69.00 | 70.16 | 68.81 | 69.82 | 83,029 | +0.89(+1.29%) |
Feb 18, 2020 | 68.66 | 69.01 | 67.62 | 68.93 | 98,315 | +0.18(+0.26%) |
Feb 14, 2020 | 68.52 | 68.98 | 68.07 | 68.75 | 39,600 | -0.43(-0.62%) |
Feb 13, 2020 | 68.57 | 69.50 | 68.57 | 69.18 | 97,042 | +0.51(+0.74%) |
Feb 12, 2020 | 67.78 | 69.06 | 67.78 | 68.67 | 89,526 | +1.07(+1.58%) |
Feb 11, 2020 | 65.54 | 67.71 | 65.54 | 67.60 | 67,031 | +2.24(+3.43%) |
Feb 10, 2020 | 65.59 | 65.63 | 64.61 | 65.36 | 35,600 | -0.30(-0.46%) |
Feb 07, 2020 | 66.29 | 66.29 | 65.26 | 65.66 | 35,100 | -0.75(-1.13%) |
Feb 06, 2020 | 66.18 | 66.70 | 65.06 | 66.41 | 42,408 | +0.54(+0.82%) |
Feb 05, 2020 | 67.65 | 67.75 | 64.73 | 65.87 | 75,784 | -1.08(-1.61%) |
Feb 04, 2020 | 67.14 | 67.35 | 65.79 | 66.95 | 109,609 | +0.44(+0.66%) |
Feb 03, 2020 | 65.41 | 66.75 | 65.21 | 66.51 | 107,296 | +1.66(+2.56%) |
Jan 31, 2020 | 63.69 | 65.31 | 63.10 | 64.85 | 155,300 | +0.86(+1.34%) |
Jan 30, 2020 | 63.59 | 64.04 | 63.07 | 63.99 | 54,216 | -0.06(-0.09%) |
Jan 29, 2020 | 65.04 | 65.22 | 64.00 | 64.05 | 84,181 | -0.90(-1.39%) |
Jan 28, 2020 | 64.85 | 65.02 | 63.89 | 64.95 | 80,039 | +0.49(+0.76%) |
Jan 27, 2020 | 63.44 | 64.95 | 63.12 | 64.46 | 53,803 | -0.12(-0.19%) |
Jan 24, 2020 | 66.13 | 66.26 | 64.09 | 64.58 | 104,000 | -1.48(-2.24%) |
Jan 23, 2020 | 65.34 | 66.12 | 64.37 | 66.06 | 100,137 | +0.72(+1.10%) |
Jan 22, 2020 | 65.81 | 66.75 | 65.30 | 65.34 | 63,033 | -0.47(-0.71%) |
Jan 21, 2020 | 65.11 | 66.24 | 64.71 | 65.81 | 62,549 | +0.43(+0.66%) |
Jan 17, 2020 | 67.33 | 67.51 | 65.12 | 65.38 | 73,100 | -1.38(-2.07%) |
Jan 16, 2020 | 66.34 | 66.77 | 65.86 | 66.76 | 52,535 | +0.85(+1.29%) |
Jan 15, 2020 | 64.60 | 66.25 | 64.43 | 65.91 | 92,399 | +1.19(+1.84%) |
Jan 14, 2020 | 64.51 | 65.36 | 64.10 | 64.72 | 98,316 | +0.10(+0.15%) |
Jan 13, 2020 | 64.17 | 64.77 | 63.88 | 64.62 | 102,441 | +0.62(+0.97%) |
Jan 10, 2020 | 62.68 | 64.12 | 62.47 | 64.00 | 99,600 | +1.59(+2.55%) |
Jan 09, 2020 | 60.56 | 62.87 | 60.51 | 62.41 | 92,532 | +2.08(+3.45%) |
Jan 08, 2020 | 60.09 | 60.93 | 59.60 | 60.33 | 57,415 | +0.17(+0.28%) |
Jan 07, 2020 | 59.79 | 60.60 | 59.39 | 60.16 | 50,200 | +0.13(+0.22%) |
Jan 06, 2020 | 58.99 | 60.30 | 58.99 | 60.03 | 46,402 | +0.38(+0.64%) |
Jan 03, 2020 | 58.74 | 59.76 | 58.27 | 59.65 | 67,700 | +0.15(+0.25%) |
Jan 02, 2020 | 59.44 | 59.66 | 58.18 | 59.50 | 57,392 | +0.32(+0.54%) |
Dec 31, 2019 | 58.83 | 59.28 | 58.24 | 59.18 | 58,700 | +0.20(+0.34%) |
Dec 30, 2019 | 59.33 | 59.61 | 58.50 | 58.98 | 48,565 | -0.26(-0.44%) |
Dec 27, 2019 | 59.70 | 60.01 | 59.01 | 59.24 | 37,400 | -0.27(-0.45%) |
Dec 26, 2019 | 60.41 | 60.41 | 59.24 | 59.51 | 45,937 | -0.90(-1.49%) |
Dec 24, 2019 | 61.04 | 61.04 | 58.90 | 60.41 | 30,600 | -0.72(-1.18%) |
Dec 23, 2019 | 59.40 | 61.18 | 58.76 | 61.13 | 62,887 | +1.80(+3.03%) |
Dec 20, 2019 | 58.46 | 59.52 | 58.00 | 59.34 | 183,200 | +0.91(+1.55%) |
Dec 19, 2019 | 57.43 | 58.51 | 57.15 | 58.43 | 52,604 | +0.96(+1.67%) |
Dec 18, 2019 | 58.20 | 58.31 | 57.35 | 57.47 | 44,414 | -0.53(-0.91%) |
Dec 17, 2019 | 57.39 | 58.12 | 56.98 | 58.00 | 52,217 | +0.75(+1.31%) |
Dec 16, 2019 | 57.56 | 58.69 | 57.13 | 57.25 | 72,900 | +0.08(+0.14%) |
Dec 13, 2019 | 58.99 | 59.22 | 56.90 | 57.17 | 51,300 | -2.03(-3.43%) |
Dec 12, 2019 | 59.42 | 60.48 | 58.73 | 59.20 | 55,129 | -0.05(-0.08%) |
Dec 11, 2019 | 58.89 | 59.66 | 58.60 | 59.25 | 54,558 | +0.33(+0.56%) |
Dec 10, 2019 | 59.51 | 59.51 | 58.02 | 58.92 | 57,176 | -0.69(-1.16%) |
Dec 09, 2019 | 60.13 | 60.30 | 58.97 | 59.61 | 86,356 | -0.42(-0.70%) |
Dec 06, 2019 | 58.32 | 60.47 | 57.96 | 60.03 | 104,400 | +2.26(+3.91%) |
Dec 05, 2019 | 57.71 | 58.28 | 57.31 | 57.77 | 62,587 | +0.03(+0.05%) |
Dec 04, 2019 | 57.30 | 58.16 | 57.30 | 57.74 | 83,183 | +0.65(+1.14%) |
Dec 03, 2019 | 55.69 | 57.28 | 55.35 | 57.09 | 112,803 | +0.65(+1.15%) |
Dec 02, 2019 | 59.48 | 59.65 | 55.13 | 56.44 | 108,434 | -3.25(-5.44%) |
Nov 29, 2019 | 59.81 | 59.94 | 59.31 | 59.69 | 25,200 | -0.42(-0.70%) |
Nov 27, 2019 | 59.33 | 60.95 | 58.89 | 60.11 | 55,100 | +0.91(+1.54%) |
Nov 26, 2019 | 60.81 | 60.88 | 59.08 | 59.20 | 106,471 | -1.51(-2.49%) |
Nov 25, 2019 | 58.69 | 60.99 | 58.44 | 60.71 | 63,315 | +1.98(+3.37%) |
Nov 22, 2019 | 60.40 | 60.40 | 58.13 | 58.73 | 73,900 | -1.77(-2.93%) |
Nov 21, 2019 | 61.11 | 61.37 | 59.45 | 60.50 | 83,531 | -0.73(-1.19%) |
Nov 20, 2019 | 63.59 | 64.43 | 60.81 | 61.23 | 80,381 | -2.88(-4.49%) |
Nov 19, 2019 | 64.47 | 65.06 | 63.94 | 64.11 | 89,706 | -0.26(-0.40%) |
Nov 18, 2019 | 62.82 | 64.94 | 62.82 | 64.37 | 95,401 | +1.58(+2.52%) |
Nov 15, 2019 | 62.25 | 63.39 | 60.87 | 62.79 | 379,000 | +0.67(+1.08%) |
Nov 14, 2019 | 64.67 | 64.73 | 61.09 | 62.12 | 121,354 | -2.41(-3.73%) |
Nov 13, 2019 | 70.41 | 70.41 | 63.49 | 64.53 | 219,380 | -6.39(-9.01%) |
Nov 12, 2019 | 69.40 | 71.97 | 68.36 | 70.92 | 79,026 | +1.60(+2.31%) |
Nov 11, 2019 | 69.39 | 70.90 | 68.87 | 69.32 | 66,515 | -0.58(-0.83%) |
Nov 08, 2019 | 69.31 | 71.73 | 69.10 | 69.90 | 101,800 | +0.67(+0.97%) |
Nov 07, 2019 | 68.50 | 71.24 | 67.11 | 69.23 | 155,236 | +2.21(+3.30%) |
Nov 06, 2019 | 65.48 | 67.26 | 65.48 | 67.02 | 66,498 | +1.21(+1.84%) |
Nov 05, 2019 | 66.93 | 68.80 | 65.77 | 65.81 | 92,774 | -0.89(-1.33%) |
Nov 04, 2019 | 66.74 | 67.67 | 66.49 | 66.70 | 83,978 | +0.58(+0.88%) |
Nov 01, 2019 | 63.94 | 66.54 | 63.87 | 66.12 | 135,100 | +2.25(+3.52%) |
Oct 31, 2019 | 64.21 | 64.84 | 62.97 | 63.87 | 68,419 | -0.54(-0.84%) |
Oct 30, 2019 | 65.40 | 65.40 | 64.07 | 64.41 | 46,244 | -1.04(-1.59%) |
Oct 29, 2019 | 63.38 | 65.65 | 63.38 | 65.45 | 63,658 | +2.01(+3.17%) |
Oct 28, 2019 | 62.21 | 64.00 | 62.21 | 63.44 | 52,640 | +1.26(+2.03%) |
Oct 25, 2019 | 60.68 | 62.44 | 60.68 | 62.18 | 48,600 | +1.59(+2.62%) |
Oct 24, 2019 | 61.00 | 61.00 | 59.49 | 60.59 | 39,706 | -0.32(-0.53%) |
Oct 23, 2019 | 60.90 | 61.50 | 60.44 | 60.91 | 41,129 | +0.04(+0.07%) |
Oct 22, 2019 | 61.61 | 62.45 | 60.83 | 60.87 | 56,229 | -0.84(-1.36%) |
Oct 21, 2019 | 62.50 | 62.85 | 61.63 | 61.71 | 30,577 | -0.36(-0.58%) |
Oct 18, 2019 | 62.49 | 62.64 | 61.56 | 62.07 | 74,500 | -0.80(-1.27%) |
Oct 17, 2019 | 62.47 | 63.53 | 62.47 | 62.87 | 62,263 | +0.43(+0.69%) |
Oct 16, 2019 | 61.38 | 62.52 | 61.10 | 62.44 | 42,024 | +0.93(+1.51%) |
Oct 15, 2019 | 59.08 | 61.74 | 58.94 | 61.51 | 111,426 | +2.73(+4.64%) |
Oct 14, 2019 | 57.65 | 58.78 | 57.07 | 58.78 | 48,768 | +1.09(+1.89%) |
Oct 11, 2019 | 57.67 | 58.48 | 57.56 | 57.69 | 37,100 | +0.62(+1.09%) |
Oct 10, 2019 | 56.83 | 57.50 | 56.03 | 57.07 | 38,034 | +0.25(+0.44%) |
Oct 09, 2019 | 57.78 | 58.51 | 56.69 | 56.82 | 46,065 | -0.38(-0.66%) |
Oct 08, 2019 | 57.58 | 57.92 | 56.83 | 57.20 | 50,418 | -0.73(-1.26%) |
Oct 07, 2019 | 58.84 | 59.70 | 57.82 | 57.93 | 41,136 | -1.24(-2.10%) |
Oct 04, 2019 | 57.88 | 59.17 | 57.52 | 59.17 | 51,500 | +1.31(+2.26%) |
Oct 03, 2019 | 58.47 | 58.80 | 57.34 | 57.86 | 147,035 | -0.80(-1.36%) |
Oct 02, 2019 | 58.20 | 59.04 | 57.36 | 58.66 | 41,150 | +0.26(+0.45%) |
Oct 01, 2019 | 59.48 | 60.11 | 58.21 | 58.40 | 110,825 | -1.06(-1.78%) |
Sep 30, 2019 | 58.00 | 59.84 | 57.70 | 59.46 | 60,030 | +1.82(+3.16%) |
Sep 27, 2019 | 56.86 | 57.79 | 56.48 | 57.64 | 50,900 | +1.00(+1.77%) |
Sep 26, 2019 | 57.80 | 58.24 | 55.47 | 56.64 | 55,305 | -1.27(-2.19%) |
Sep 25, 2019 | 57.87 | 58.29 | 56.90 | 57.91 | 46,122 | +0.17(+0.29%) |
Sep 24, 2019 | 59.16 | 59.90 | 57.68 | 57.74 | 59,430 | -1.34(-2.27%) |
Sep 23, 2019 | 58.54 | 59.36 | 58.48 | 59.08 | 66,237 | +0.24(+0.41%) |
Sep 20, 2019 | 59.09 | 60.05 | 58.48 | 58.84 | 114,000 | -0.30(-0.51%) |
Sep 19, 2019 | 60.02 | 60.52 | 59.00 | 59.14 | 67,473 | -0.85(-1.42%) |
Sep 18, 2019 | 61.64 | 61.91 | 59.29 | 59.99 | 61,722 | -1.72(-2.79%) |
Sep 17, 2019 | 61.01 | 62.12 | 60.27 | 61.71 | 46,676 | +0.41(+0.67%) |
Sep 16, 2019 | 60.58 | 61.64 | 60.54 | 61.30 | 54,013 | +0.45(+0.74%) |
Sep 13, 2019 | 61.43 | 62.32 | 60.52 | 60.85 | 46,500 | -0.48(-0.78%) |
Sep 12, 2019 | 61.50 | 61.78 | 60.23 | 61.33 | 49,630 | -0.11(-0.18%) |
Sep 11, 2019 | 60.18 | 61.71 | 59.99 | 61.44 | 54,324 | +1.32(+2.20%) |
Sep 10, 2019 | 58.28 | 60.26 | 58.05 | 60.12 | 82,571 | +1.33(+2.26%) |
Sep 09, 2019 | 57.39 | 59.37 | 57.27 | 58.79 | 36,919 | +1.41(+2.46%) |
Sep 06, 2019 | 57.18 | 58.14 | 56.25 | 57.38 | 72,000 | +0.24(+0.42%) |
Sep 05, 2019 | 56.10 | 57.72 | 55.71 | 57.14 | 63,232 | +1.29(+2.31%) |
Sep 04, 2019 | 55.75 | 56.58 | 55.75 | 55.85 | 88,025 | +0.10(+0.18%) |
Sep 03, 2019 | 55.91 | 56.20 | 55.42 | 55.75 | 74,076 | -0.46(-0.82%) |
Aug 30, 2019 | 56.30 | 57.52 | 55.99 | 56.21 | 85,100 | -0.09(-0.16%) |
Aug 29, 2019 | 55.91 | 57.13 | 55.75 | 56.30 | 44,311 | +0.52(+0.93%) |
Aug 28, 2019 | 55.56 | 57.01 | 54.76 | 55.78 | 52,844 | -0.10(-0.18%) |
Aug 27, 2019 | 56.90 | 57.45 | 55.88 | 55.88 | 72,917 | -1.02(-1.78%) |
Aug 26, 2019 | 57.02 | 57.38 | 56.71 | 56.90 | 51,123 | -0.02(-0.04%) |
Aug 23, 2019 | 57.79 | 58.35 | 56.79 | 56.92 | 63,500 | -0.98(-1.69%) |
Aug 22, 2019 | 58.09 | 58.35 | 57.52 | 57.90 | 55,494 | -0.09(-0.16%) |
Aug 21, 2019 | 58.61 | 58.65 | 57.53 | 57.99 | 53,304 | -0.60(-1.02%) |
Aug 20, 2019 | 59.84 | 60.42 | 58.50 | 58.59 | 74,111 | -1.46(-2.43%) |
Aug 19, 2019 | 60.40 | 61.48 | 59.85 | 60.05 | 89,832 | -0.23(-0.38%) |
Aug 16, 2019 | 58.06 | 60.61 | 58.05 | 60.28 | 96,600 | +2.63(+4.56%) |
Aug 15, 2019 | 57.23 | 58.41 | 57.09 | 57.65 | 42,064 | +0.52(+0.91%) |
Aug 14, 2019 | 56.15 | 57.66 | 55.95 | 57.13 | 94,523 | +0.48(+0.85%) |
Aug 13, 2019 | 56.65 | 58.60 | 56.44 | 56.65 | 58,572 | -0.01(-0.02%) |
Aug 12, 2019 | 54.84 | 56.77 | 54.47 | 56.66 | 149,757 | +1.77(+3.22%) |
Aug 09, 2019 | 54.74 | 55.42 | 53.58 | 54.89 | 47,900 | -0.19(-0.34%) |
Aug 08, 2019 | 46.53 | 58.95 | 46.53 | 55.08 | 125,799 | +0.40(+0.73%) |
Aug 07, 2019 | 53.25 | 55.57 | 52.78 | 54.68 | 81,118 | +1.02(+1.90%) |
Aug 06, 2019 | 53.79 | 53.89 | 52.45 | 53.66 | 82,847 | +0.01(+0.02%) |
Aug 05, 2019 | 53.93 | 55.40 | 52.63 | 53.65 | 53,601 | -0.90(-1.65%) |
Aug 02, 2019 | 54.41 | 54.99 | 53.97 | 54.55 | 32,400 | +0.17(+0.31%) |
Aug 01, 2019 | 55.64 | 55.91 | 53.46 | 54.38 | 88,376 | -1.36(-2.44%) |
Jul 31, 2019 | 55.82 | 56.92 | 55.26 | 55.74 | 75,662 | -0.10(-0.18%) |
Jul 30, 2019 | 54.73 | 56.13 | 54.73 | 55.84 | 75,030 | +0.75(+1.36%) |
Jul 29, 2019 | 53.83 | 55.21 | 53.83 | 55.09 | 48,444 | +1.30(+2.42%) |
Jul 26, 2019 | 53.43 | 54.26 | 53.36 | 53.79 | 141,100 | +0.65(+1.22%) |
Jul 25, 2019 | 53.03 | 53.51 | 52.45 | 53.14 | 98,921 | +0.25(+0.47%) |
Jul 24, 2019 | 53.36 | 53.42 | 52.83 | 52.89 | 78,530 | -0.62(-1.16%) |
Jul 23, 2019 | 54.25 | 54.50 | 53.30 | 53.51 | 64,193 | -0.74(-1.36%) |
Jul 22, 2019 | 54.27 | 54.42 | 52.74 | 54.25 | 145,373 | -0.02(-0.04%) |
Jul 19, 2019 | 54.61 | 55.14 | 54.24 | 54.27 | 45,200 | -0.53(-0.97%) |
Jul 18, 2019 | 55.15 | 55.42 | 54.61 | 54.80 | 53,499 | -0.49(-0.89%) |
Jul 17, 2019 | 55.67 | 57.43 | 55.04 | 55.29 | 144,546 | -0.16(-0.29%) |
Jul 16, 2019 | 56.61 | 57.14 | 55.41 | 55.45 | 50,499 | -1.05(-1.86%) |
Jul 15, 2019 | 57.10 | 57.30 | 56.14 | 56.50 | 58,227 | -0.59(-1.03%) |
Jul 12, 2019 | 57.44 | 57.49 | 56.93 | 57.09 | 24,400 | -0.28(-0.49%) |
Jul 11, 2019 | 57.40 | 57.64 | 56.62 | 57.37 | 22,099 | +0.37(+0.65%) |
Jul 10, 2019 | 57.87 | 58.84 | 56.93 | 57.00 | 60,056 | -0.84(-1.45%) |
Jul 09, 2019 | 56.97 | 58.19 | 56.74 | 57.84 | 35,426 | +0.70(+1.23%) |
Jul 08, 2019 | 57.15 | 57.26 | 56.00 | 57.14 | 52,144 | +0.04(+0.07%) |
Jul 05, 2019 | 57.15 | 57.36 | 55.76 | 57.10 | 43,000 | -0.18(-0.31%) |
Jul 03, 2019 | 56.96 | 57.53 | 56.46 | 57.28 | 20,300 | +0.48(+0.85%) |
Jul 02, 2019 | 57.78 | 57.91 | 56.71 | 56.80 | 34,660 | -0.98(-1.70%) |