Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 38.24 | 38.75 | 37.51 | 37.87 | 1,755,411 | -0.61(-1.58%) |
Jun 29, 2020 | 36.28 | 38.51 | 35.78 | 38.48 | 2,055,732 | +2.78(+7.78%) |
Jun 26, 2020 | 37.98 | 38.13 | 35.50 | 35.70 | 2,981,104 | -2.52(-6.59%) |
Jun 25, 2020 | 37.31 | 38.45 | 36.82 | 38.22 | 1,881,215 | +0.18(+0.48%) |
Jun 24, 2020 | 38.75 | 39.36 | 36.70 | 38.04 | 2,818,120 | -1.41(-3.58%) |
Jun 23, 2020 | 40.20 | 40.91 | 38.94 | 39.45 | 2,433,876 | -0.33(-0.83%) |
Jun 22, 2020 | 39.27 | 40.71 | 38.41 | 39.78 | 2,988,284 | +0.18(+0.44%) |
Jun 19, 2020 | 41.62 | 41.85 | 39.17 | 39.60 | 5,723,693 | -1.27(-3.10%) |
Jun 18, 2020 | 38.46 | 40.89 | 38.14 | 40.87 | 3,283,808 | +1.44(+3.66%) |
Jun 17, 2020 | 41.17 | 41.17 | 39.40 | 39.43 | 1,830,158 | -1.63(-3.96%) |
Jun 16, 2020 | 41.97 | 42.14 | 40.01 | 41.05 | 1,958,362 | +1.76(+4.47%) |
Jun 15, 2020 | 37.46 | 39.82 | 36.85 | 39.30 | 2,434,066 | -0.56(-1.40%) |
Jun 12, 2020 | 40.40 | 40.70 | 37.13 | 39.85 | 2,493,465 | +2.44(+6.51%) |
Jun 11, 2020 | 37.01 | 38.74 | 34.54 | 37.42 | 3,031,577 | -3.23(-7.95%) |
Jun 10, 2020 | 43.03 | 43.37 | 40.62 | 40.65 | 2,727,124 | -3.13(-7.15%) |
Jun 09, 2020 | 45.81 | 46.55 | 43.46 | 43.78 | 4,014,575 | -4.41(-9.16%) |
Jun 08, 2020 | 44.26 | 48.39 | 44.02 | 48.19 | 4,175,714 | +6.17(+14.68%) |
Jun 05, 2020 | 42.73 | 44.88 | 41.78 | 42.02 | 3,902,155 | +2.50(+6.32%) |
Jun 04, 2020 | 38.95 | 40.16 | 37.63 | 39.53 | 2,012,212 | +0.47(+1.21%) |
Jun 03, 2020 | 36.60 | 40.20 | 36.60 | 39.05 | 3,573,537 | +2.92(+8.07%) |
Jun 02, 2020 | 34.52 | 36.78 | 34.52 | 36.14 | 4,078,707 | +2.49(+7.40%) |
Jun 01, 2020 | 32.07 | 34.13 | 31.81 | 33.65 | 2,146,159 | +1.49(+4.63%) |
May 29, 2020 | 32.96 | 33.23 | 31.87 | 32.16 | 8,905,983 | -1.37(-4.08%) |
May 28, 2020 | 34.30 | 34.45 | 32.32 | 33.52 | 3,306,741 | +0.16(+0.47%) |
May 27, 2020 | 32.81 | 34.21 | 32.00 | 33.37 | 3,425,401 | +2.09(+6.67%) |
May 26, 2020 | 30.07 | 31.46 | 29.71 | 31.28 | 3,386,597 | +3.35(+12.00%) |
May 22, 2020 | 28.51 | 28.64 | 27.16 | 27.93 | 2,723,784 | -0.45(-1.58%) |
May 21, 2020 | 28.94 | 29.42 | 28.21 | 28.38 | 3,232,061 | -0.49(-1.68%) |
May 20, 2020 | 30.11 | 30.14 | 28.66 | 28.86 | 2,341,415 | -0.44(-1.50%) |
May 19, 2020 | 30.72 | 31.18 | 29.15 | 29.30 | 2,605,231 | -1.78(-5.73%) |
May 18, 2020 | 30.92 | 33.45 | 30.92 | 31.09 | 3,526,846 | +2.29(+7.95%) |
May 15, 2020 | 29.46 | 29.64 | 27.91 | 28.79 | 5,109,074 | -1.08(-3.61%) |
May 14, 2020 | 28.20 | 30.34 | 26.66 | 29.87 | 4,330,411 | +0.90(+3.12%) |
May 13, 2020 | 31.41 | 31.41 | 28.45 | 28.97 | 5,093,808 | -2.97(-9.29%) |
May 12, 2020 | 34.41 | 34.81 | 31.57 | 31.93 | 2,666,752 | -2.40(-7.00%) |
May 11, 2020 | 36.02 | 36.02 | 34.33 | 34.34 | 1,569,892 | -2.45(-6.66%) |
May 08, 2020 | 36.23 | 37.63 | 35.82 | 36.79 | 1,068,099 | +1.34(+3.79%) |
May 07, 2020 | 34.60 | 36.52 | 34.60 | 35.45 | 1,502,437 | +1.32(+3.87%) |
May 06, 2020 | 36.02 | 36.45 | 34.05 | 34.13 | 1,027,092 | -1.87(-5.20%) |
May 05, 2020 | 37.18 | 38.61 | 35.92 | 36.00 | 1,860,899 | -0.05(-0.15%) |
May 04, 2020 | 36.17 | 36.45 | 35.45 | 36.05 | 1,306,500 | -1.16(-3.12%) |
May 01, 2020 | 38.74 | 38.75 | 36.95 | 37.21 | 1,605,181 | -3.02(-7.50%) |
Apr 30, 2020 | 40.49 | 41.09 | 39.10 | 40.23 | 1,572,057 | -1.12(-2.71%) |
Apr 29, 2020 | 40.14 | 42.68 | 39.62 | 41.35 | 3,050,907 | +3.45(+9.11%) |
Apr 28, 2020 | 37.15 | 38.23 | 36.47 | 37.90 | 2,313,355 | +2.09(+5.83%) |
Apr 27, 2020 | 33.85 | 36.19 | 33.33 | 35.81 | 2,176,545 | +2.10(+6.22%) |
Apr 24, 2020 | 34.35 | 34.39 | 32.29 | 33.71 | 2,892,798 | -0.75(-2.17%) |
Apr 23, 2020 | 33.53 | 35.97 | 33.17 | 34.46 | 3,909,401 | +0.77(+2.28%) |
Apr 22, 2020 | 34.77 | 34.77 | 33.16 | 33.69 | 3,213,171 | -0.13(-0.38%) |
Apr 21, 2020 | 34.69 | 35.37 | 33.42 | 33.82 | 2,513,971 | -2.01(-5.62%) |
Apr 20, 2020 | 37.66 | 37.80 | 35.46 | 35.83 | 1,586,209 | -2.81(-7.28%) |
Apr 17, 2020 | 38.45 | 39.26 | 37.86 | 38.65 | 1,665,590 | +1.45(+3.89%) |
Apr 16, 2020 | 38.59 | 38.59 | 36.93 | 37.20 | 2,282,794 | -1.45(-3.75%) |
Apr 15, 2020 | 38.08 | 38.71 | 36.47 | 38.65 | 1,523,598 | -1.01(-2.55%) |
Apr 14, 2020 | 40.22 | 41.68 | 39.25 | 39.66 | 1,897,514 | -0.01(-0.02%) |
Apr 13, 2020 | 40.64 | 40.71 | 38.28 | 39.66 | 1,718,642 | -1.18(-2.88%) |
Apr 09, 2020 | 37.78 | 42.48 | 37.63 | 40.84 | 3,367,525 | +4.11(+11.19%) |
Apr 08, 2020 | 35.12 | 37.21 | 34.18 | 36.73 | 2,581,547 | +1.91(+5.50%) |
Apr 07, 2020 | 34.65 | 36.39 | 33.94 | 34.82 | 3,183,709 | +2.28(+7.02%) |
Apr 06, 2020 | 30.83 | 33.83 | 30.51 | 32.53 | 2,367,218 | +3.40(+11.67%) |
Apr 03, 2020 | 29.84 | 30.56 | 28.50 | 29.13 | 1,769,184 | -1.00(-3.30%) |
Apr 02, 2020 | 29.32 | 30.83 | 28.94 | 30.13 | 3,267,753 | +0.17(+0.58%) |
Apr 01, 2020 | 30.20 | 30.75 | 28.27 | 29.95 | 2,466,095 | -2.54(-7.82%) |
Mar 31, 2020 | 34.52 | 34.93 | 31.46 | 32.49 | 2,497,544 | -2.25(-6.47%) |
Mar 30, 2020 | 35.82 | 36.18 | 33.26 | 34.74 | 1,498,474 | -0.89(-2.49%) |
Mar 27, 2020 | 35.08 | 37.52 | 33.60 | 35.63 | 1,558,401 | -0.86(-2.36%) |
Mar 26, 2020 | 36.41 | 37.06 | 33.78 | 36.49 | 2,290,165 | +0.57(+1.59%) |
Mar 25, 2020 | 32.51 | 38.33 | 32.08 | 35.92 | 2,675,497 | +0.61(+1.72%) |
Mar 24, 2020 | 33.09 | 35.66 | 31.03 | 35.31 | 2,567,513 | +4.49(+14.56%) |
Mar 23, 2020 | 34.33 | 34.33 | 29.45 | 30.82 | 2,295,670 | -3.52(-10.25%) |
Mar 20, 2020 | 37.92 | 41.73 | 34.01 | 34.34 | 2,601,473 | -3.10(-8.28%) |
Mar 19, 2020 | 37.09 | 39.74 | 34.73 | 37.45 | 1,719,237 | +0.20(+0.54%) |
Mar 18, 2020 | 40.50 | 42.24 | 36.01 | 37.24 | 2,341,327 | -6.75(-15.34%) |
Mar 17, 2020 | 40.47 | 44.88 | 38.76 | 43.99 | 2,093,402 | +4.57(+11.59%) |
Mar 16, 2020 | 44.74 | 46.45 | 39.24 | 39.42 | 1,814,159 | -9.96(-20.18%) |
Mar 13, 2020 | 47.61 | 49.56 | 45.71 | 49.39 | 2,023,813 | +4.44(+9.87%) |
Mar 12, 2020 | 47.14 | 49.46 | 43.68 | 44.95 | 1,868,190 | -5.99(-11.75%) |
Mar 11, 2020 | 54.54 | 54.75 | 50.41 | 50.94 | 2,114,134 | -5.21(-9.27%) |
Mar 10, 2020 | 56.44 | 56.59 | 53.28 | 56.15 | 2,435,771 | +1.15(+2.10%) |
Mar 09, 2020 | 57.35 | 58.89 | 54.88 | 54.99 | 2,594,984 | -5.38(-8.91%) |
Mar 06, 2020 | 59.83 | 60.96 | 58.60 | 60.37 | 1,435,875 | -1.60(-2.59%) |
Mar 05, 2020 | 62.04 | 63.06 | 60.65 | 61.98 | 1,391,228 | -1.41(-2.22%) |
Mar 04, 2020 | 61.35 | 63.75 | 61.28 | 63.38 | 1,483,010 | +2.91(+4.82%) |
Mar 03, 2020 | 60.94 | 62.43 | 59.97 | 60.47 | 1,651,395 | -0.49(-0.81%) |
Mar 02, 2020 | 59.12 | 61.20 | 57.75 | 60.96 | 1,376,589 | +2.20(+3.74%) |
Feb 28, 2020 | 59.06 | 59.67 | 56.81 | 58.77 | 2,064,254 | -1.50(-2.49%) |
Feb 27, 2020 | 62.76 | 63.21 | 60.27 | 60.27 | 1,694,909 | -3.44(-5.40%) |
Feb 26, 2020 | 64.68 | 64.84 | 63.60 | 63.71 | 1,434,444 | -0.65(-1.01%) |
Feb 25, 2020 | 68.18 | 68.18 | 64.30 | 64.36 | 1,601,076 | -3.77(-5.53%) |
Feb 24, 2020 | 69.00 | 69.24 | 67.43 | 68.13 | 1,098,144 | -1.84(-2.62%) |
Feb 21, 2020 | 70.38 | 70.78 | 69.74 | 69.96 | 1,209,910 | -0.58(-0.83%) |
Feb 20, 2020 | 70.35 | 70.92 | 70.14 | 70.55 | 553,135 | +0.17(+0.24%) |
Feb 19, 2020 | 71.81 | 71.87 | 70.23 | 70.38 | 962,018 | -1.38(-1.92%) |
Feb 18, 2020 | 71.25 | 71.77 | 70.41 | 71.75 | 1,013,938 | +0.55(+0.77%) |
Feb 14, 2020 | 71.00 | 71.47 | 70.84 | 71.21 | 461,274 | +0.28(+0.40%) |
Feb 13, 2020 | 70.69 | 71.21 | 70.69 | 70.92 | 517,086 | -0.13(-0.18%) |
Feb 12, 2020 | 71.10 | 71.79 | 70.88 | 71.05 | 706,917 | +0.18(+0.25%) |
Feb 11, 2020 | 70.50 | 71.38 | 70.50 | 70.87 | 552,985 | +0.43(+0.61%) |
Feb 10, 2020 | 70.85 | 70.85 | 70.16 | 70.44 | 572,136 | -0.07(-0.10%) |
Feb 07, 2020 | 70.64 | 70.84 | 70.30 | 70.51 | 297,906 | -0.10(-0.15%) |
Feb 06, 2020 | 71.63 | 71.83 | 70.43 | 70.61 | 431,834 | -0.78(-1.09%) |
Feb 05, 2020 | 70.55 | 71.73 | 70.28 | 71.39 | 854,835 | +0.99(+1.40%) |
Feb 04, 2020 | 69.48 | 70.64 | 69.27 | 70.41 | 652,419 | +1.34(+1.94%) |
Feb 03, 2020 | 69.15 | 70.09 | 69.00 | 69.06 | 866,661 | +0.10(+0.15%) |
Jan 31, 2020 | 69.48 | 69.75 | 68.58 | 68.96 | 3,858,899 | -0.59(-0.85%) |
Jan 30, 2020 | 69.39 | 69.68 | 68.82 | 69.55 | 906,069 | -0.14(-0.20%) |
Jan 29, 2020 | 69.97 | 69.99 | 69.56 | 69.69 | 681,369 | +0.02(+0.02%) |
Jan 28, 2020 | 69.53 | 70.03 | 69.26 | 69.68 | 941,223 | +0.25(+0.37%) |
Jan 27, 2020 | 69.45 | 69.79 | 69.11 | 69.42 | 1,015,836 | -0.52(-0.75%) |
Jan 24, 2020 | 70.64 | 70.91 | 69.71 | 69.95 | 1,135,567 | -0.53(-0.75%) |
Jan 23, 2020 | 71.33 | 72.22 | 68.83 | 70.48 | 1,515,631 | +1.00(+1.45%) |
Jan 22, 2020 | 69.39 | 69.72 | 68.78 | 69.48 | 1,322,168 | +0.28(+0.40%) |
Jan 21, 2020 | 68.57 | 69.54 | 68.12 | 69.20 | 1,706,412 | +0.84(+1.23%) |
Jan 17, 2020 | 68.59 | 68.99 | 68.23 | 68.36 | 1,270,372 | -0.22(-0.32%) |
Jan 16, 2020 | 68.21 | 68.58 | 67.94 | 68.58 | 1,152,026 | +0.59(+0.87%) |
Jan 15, 2020 | 68.13 | 68.67 | 67.60 | 67.99 | 1,144,193 | -0.07(-0.11%) |
Jan 14, 2020 | 68.70 | 68.78 | 67.87 | 68.06 | 1,061,856 | -0.81(-1.17%) |
Jan 13, 2020 | 68.31 | 68.92 | 68.21 | 68.87 | 671,279 | +0.61(+0.90%) |
Jan 10, 2020 | 67.87 | 68.28 | 67.51 | 68.25 | 1,345,382 | +0.57(+0.84%) |
Jan 09, 2020 | 67.21 | 67.80 | 67.12 | 67.69 | 649,791 | +0.29(+0.43%) |
Jan 08, 2020 | 67.09 | 67.60 | 66.71 | 67.39 | 816,004 | +0.31(+0.46%) |
Jan 07, 2020 | 67.80 | 67.80 | 66.78 | 67.09 | 836,403 | -0.82(-1.21%) |
Jan 06, 2020 | 66.66 | 68.09 | 66.48 | 67.91 | 844,864 | +1.03(+1.55%) |
Jan 03, 2020 | 65.78 | 66.97 | 65.71 | 66.88 | 1,129,827 | +0.26(+0.39%) |
Jan 02, 2020 | 69.21 | 69.35 | 66.33 | 66.61 | 1,564,281 | -2.23(-3.23%) |
Dec 31, 2019 | 68.50 | 68.86 | 68.15 | 68.84 | 1,065,361 | +0.43(+0.63%) |
Dec 30, 2019 | 68.63 | 68.90 | 68.07 | 68.41 | 487,222 | -0.19(-0.28%) |
Dec 27, 2019 | 69.19 | 69.31 | 68.41 | 68.60 | 604,282 | -0.33(-0.48%) |
Dec 26, 2019 | 68.09 | 68.94 | 67.96 | 68.94 | 530,654 | +0.91(+1.33%) |
Dec 24, 2019 | 67.93 | 68.34 | 67.65 | 68.03 | 287,182 | +0.33(+0.49%) |
Dec 23, 2019 | 67.60 | 67.98 | 67.11 | 67.70 | 800,933 | +0.34(+0.51%) |
Dec 20, 2019 | 67.30 | 67.94 | 67.10 | 67.35 | 2,154,340 | +0.18(+0.27%) |
Dec 19, 2019 | 67.04 | 67.25 | 66.82 | 67.18 | 1,240,128 | +0.22(+0.32%) |
Dec 18, 2019 | 66.26 | 67.76 | 65.90 | 66.96 | 1,305,803 | +0.91(+1.37%) |
Dec 17, 2019 | 65.68 | 66.08 | 65.47 | 66.06 | 991,460 | +0.46(+0.70%) |
Dec 16, 2019 | 66.15 | 66.15 | 65.17 | 65.60 | 1,044,161 | -0.22(-0.34%) |
Dec 13, 2019 | 65.88 | 66.00 | 65.25 | 65.82 | 1,460,304 | +0.05(+0.08%) |
Dec 12, 2019 | 66.61 | 66.92 | 65.71 | 65.77 | 1,643,476 | -0.67(-1.01%) |
Dec 11, 2019 | 67.87 | 68.28 | 66.26 | 66.43 | 1,812,614 | -0.30(-0.46%) |
Dec 10, 2019 | 66.01 | 67.44 | 65.59 | 66.74 | 2,594,223 | +0.99(+1.51%) |
Dec 09, 2019 | 64.77 | 66.01 | 64.70 | 65.74 | 1,481,643 | +1.26(+1.96%) |
Dec 06, 2019 | 64.11 | 64.68 | 63.93 | 64.48 | 793,895 | +0.84(+1.32%) |
Dec 05, 2019 | 63.53 | 63.76 | 63.18 | 63.64 | 651,249 | -0.04(-0.07%) |
Dec 04, 2019 | 63.38 | 64.43 | 63.38 | 63.69 | 988,618 | +0.00(+0.00%) |
Dec 03, 2019 | 62.55 | 63.86 | 62.55 | 63.69 | 1,175,635 | +1.13(+1.80%) |
Dec 02, 2019 | 63.24 | 63.29 | 62.49 | 62.56 | 976,656 | -0.76(-1.20%) |
Nov 29, 2019 | 62.92 | 63.83 | 62.92 | 63.32 | 576,790 | +0.24(+0.39%) |
Nov 27, 2019 | 62.39 | 63.18 | 62.03 | 63.07 | 821,926 | +0.68(+1.09%) |
Nov 26, 2019 | 62.09 | 62.70 | 61.97 | 62.39 | 1,141,562 | +0.23(+0.37%) |
Nov 25, 2019 | 62.53 | 63.17 | 62.12 | 62.16 | 445,310 | -0.13(-0.21%) |
Nov 22, 2019 | 61.44 | 62.58 | 61.14 | 62.29 | 918,552 | +1.12(+1.83%) |
Nov 21, 2019 | 61.73 | 61.73 | 60.64 | 61.17 | 1,281,166 | -0.73(-1.19%) |
Nov 20, 2019 | 62.77 | 62.77 | 61.66 | 61.91 | 896,675 | -0.97(-1.55%) |
Nov 19, 2019 | 63.67 | 63.75 | 62.31 | 62.88 | 783,740 | -0.90(-1.41%) |
Nov 18, 2019 | 63.96 | 64.07 | 63.64 | 63.78 | 496,774 | -0.03(-0.05%) |
Nov 15, 2019 | 63.67 | 64.11 | 63.43 | 63.81 | 936,206 | +0.30(+0.47%) |
Nov 14, 2019 | 62.98 | 63.73 | 62.81 | 63.51 | 633,620 | +0.56(+0.90%) |
Nov 13, 2019 | 62.40 | 63.20 | 62.23 | 62.95 | 720,607 | +0.39(+0.63%) |
Nov 12, 2019 | 63.32 | 63.68 | 62.38 | 62.55 | 985,037 | -0.98(-1.54%) |
Nov 11, 2019 | 63.62 | 63.94 | 63.03 | 63.53 | 897,919 | -0.28(-0.44%) |
Nov 08, 2019 | 63.35 | 63.90 | 63.00 | 63.82 | 868,016 | +0.63(+1.00%) |
Nov 07, 2019 | 62.88 | 63.29 | 62.58 | 63.18 | 1,098,630 | +0.39(+0.61%) |
Nov 06, 2019 | 63.07 | 63.61 | 62.59 | 62.80 | 787,989 | -0.23(-0.36%) |
Nov 05, 2019 | 63.64 | 64.25 | 63.01 | 63.03 | 959,138 | -0.56(-0.89%) |
Nov 04, 2019 | 62.38 | 63.67 | 62.28 | 63.59 | 1,094,321 | +1.19(+1.90%) |
Nov 01, 2019 | 62.13 | 62.48 | 61.66 | 62.41 | 934,320 | +0.37(+0.60%) |
Oct 31, 2019 | 62.26 | 62.81 | 61.34 | 62.03 | 1,265,364 | -0.13(-0.21%) |
Oct 30, 2019 | 60.28 | 62.38 | 60.26 | 62.17 | 1,604,030 | +1.97(+3.27%) |
Oct 29, 2019 | 60.98 | 61.66 | 60.02 | 60.20 | 2,114,728 | -0.84(-1.37%) |
Oct 28, 2019 | 61.29 | 61.57 | 61.02 | 61.04 | 1,083,985 | -0.44(-0.71%) |
Oct 25, 2019 | 62.76 | 63.36 | 61.48 | 61.48 | 1,150,751 | -1.35(-2.15%) |
Oct 24, 2019 | 62.78 | 63.11 | 62.38 | 62.83 | 841,017 | +0.42(+0.67%) |
Oct 23, 2019 | 61.23 | 62.53 | 60.84 | 62.41 | 1,056,395 | +1.34(+2.19%) |
Oct 22, 2019 | 60.50 | 61.25 | 59.90 | 61.08 | 900,022 | +0.76(+1.25%) |
Oct 21, 2019 | 59.78 | 60.34 | 59.65 | 60.32 | 844,839 | +0.63(+1.06%) |
Oct 18, 2019 | 60.08 | 60.19 | 59.39 | 59.69 | 1,263,010 | -0.39(-0.65%) |
Oct 17, 2019 | 59.31 | 60.62 | 59.13 | 60.08 | 1,359,650 | -0.44(-0.72%) |
Oct 16, 2019 | 60.59 | 60.84 | 60.07 | 60.52 | 1,290,754 | -0.15(-0.24%) |
Oct 15, 2019 | 59.47 | 60.71 | 59.44 | 60.67 | 737,815 | +0.97(+1.63%) |
Oct 14, 2019 | 59.52 | 59.79 | 59.18 | 59.70 | 505,744 | +0.14(+0.24%) |
Oct 11, 2019 | 59.34 | 59.93 | 59.04 | 59.56 | 482,455 | +0.73(+1.24%) |
Oct 10, 2019 | 59.35 | 59.48 | 58.60 | 58.83 | 676,448 | -0.47(-0.80%) |
Oct 09, 2019 | 59.45 | 59.79 | 59.18 | 59.30 | 485,547 | +0.18(+0.30%) |
Oct 08, 2019 | 59.29 | 59.67 | 58.97 | 59.13 | 1,167,392 | -0.46(-0.77%) |
Oct 07, 2019 | 59.34 | 60.13 | 59.17 | 59.59 | 640,345 | -0.13(-0.21%) |
Oct 04, 2019 | 59.40 | 59.88 | 59.09 | 59.71 | 947,527 | +0.36(+0.61%) |
Oct 03, 2019 | 58.75 | 59.50 | 58.38 | 59.35 | 1,020,014 | +0.80(+1.37%) |
Oct 02, 2019 | 58.25 | 58.76 | 57.92 | 58.55 | 1,998,714 | +0.30(+0.51%) |
Oct 01, 2019 | 60.18 | 60.32 | 57.85 | 58.25 | 1,696,821 | -2.41(-3.98%) |
Sep 30, 2019 | 60.69 | 61.33 | 60.48 | 60.66 | 768,397 | -0.03(-0.05%) |
Sep 27, 2019 | 60.75 | 60.94 | 60.25 | 60.69 | 793,087 | +0.25(+0.42%) |
Sep 26, 2019 | 60.00 | 60.53 | 59.87 | 60.44 | 737,651 | +0.62(+1.03%) |
Sep 25, 2019 | 59.23 | 59.95 | 59.14 | 59.82 | 711,255 | +0.76(+1.28%) |
Sep 24, 2019 | 60.03 | 60.28 | 58.89 | 59.07 | 967,376 | -0.73(-1.23%) |
Sep 23, 2019 | 59.43 | 59.98 | 59.33 | 59.80 | 922,088 | +0.04(+0.07%) |
Sep 20, 2019 | 60.24 | 60.56 | 59.68 | 59.76 | 1,996,669 | -0.26(-0.44%) |
Sep 19, 2019 | 60.15 | 60.59 | 59.93 | 60.02 | 789,604 | +0.05(+0.09%) |
Sep 18, 2019 | 60.09 | 60.09 | 59.51 | 59.97 | 787,572 | +0.06(+0.10%) |
Sep 17, 2019 | 60.09 | 60.40 | 59.45 | 59.91 | 886,985 | -0.29(-0.49%) |
Sep 16, 2019 | 60.22 | 60.37 | 59.85 | 60.20 | 1,388,419 | +0.01(+0.01%) |
Sep 13, 2019 | 60.83 | 61.23 | 59.78 | 60.20 | 971,304 | -0.53(-0.87%) |
Sep 12, 2019 | 61.56 | 61.56 | 60.31 | 60.73 | 813,872 | -0.49(-0.80%) |
Sep 11, 2019 | 60.69 | 61.25 | 60.23 | 61.22 | 1,168,152 | +0.63(+1.04%) |
Sep 10, 2019 | 60.39 | 60.72 | 59.58 | 60.59 | 1,147,378 | -0.16(-0.27%) |
Sep 09, 2019 | 59.43 | 60.78 | 59.00 | 60.75 | 1,063,674 | +1.34(+2.25%) |
Sep 06, 2019 | 59.29 | 59.88 | 59.27 | 59.41 | 747,985 | +0.30(+0.51%) |
Sep 05, 2019 | 59.27 | 59.32 | 58.68 | 59.11 | 844,519 | -0.23(-0.38%) |
Sep 04, 2019 | 59.52 | 59.64 | 58.93 | 59.34 | 623,130 | +0.25(+0.42%) |
Sep 03, 2019 | 58.52 | 59.11 | 58.35 | 59.09 | 618,022 | +0.18(+0.30%) |
Aug 30, 2019 | 58.38 | 59.15 | 58.35 | 58.91 | 1,571,272 | +0.78(+1.34%) |
Aug 29, 2019 | 57.67 | 58.23 | 57.47 | 58.13 | 545,029 | +0.78(+1.36%) |
Aug 28, 2019 | 57.00 | 57.74 | 56.80 | 57.35 | 552,508 | +0.43(+0.75%) |
Aug 27, 2019 | 57.11 | 57.66 | 56.91 | 56.93 | 1,329,614 | -0.06(-0.10%) |
Aug 26, 2019 | 56.83 | 57.01 | 56.30 | 56.99 | 781,198 | +0.59(+1.05%) |
Aug 23, 2019 | 57.33 | 57.61 | 56.19 | 56.39 | 740,087 | -1.09(-1.89%) |
Aug 22, 2019 | 56.80 | 57.55 | 56.69 | 57.48 | 758,735 | +0.74(+1.31%) |
Aug 21, 2019 | 57.42 | 57.72 | 56.61 | 56.74 | 638,719 | -0.48(-0.83%) |
Aug 20, 2019 | 58.10 | 58.20 | 57.13 | 57.22 | 797,262 | -0.93(-1.60%) |
Aug 19, 2019 | 58.43 | 58.54 | 58.02 | 58.15 | 569,517 | +0.01(+0.03%) |
Aug 16, 2019 | 57.45 | 58.21 | 57.05 | 58.13 | 1,222,539 | +0.68(+1.19%) |
Aug 15, 2019 | 57.46 | 58.02 | 57.16 | 57.45 | 1,104,495 | +0.19(+0.33%) |
Aug 14, 2019 | 56.91 | 57.75 | 56.62 | 57.26 | 1,317,084 | -0.03(-0.05%) |
Aug 13, 2019 | 56.77 | 57.34 | 56.52 | 57.29 | 956,832 | +0.52(+0.92%) |
Aug 12, 2019 | 56.64 | 56.87 | 55.92 | 56.77 | 628,371 | -0.20(-0.35%) |
Aug 09, 2019 | 57.34 | 57.55 | 56.43 | 56.97 | 776,036 | -0.62(-1.08%) |
Aug 08, 2019 | 56.52 | 57.77 | 56.14 | 57.59 | 572,248 | +1.20(+2.12%) |
Aug 07, 2019 | 56.39 | 57.10 | 55.41 | 56.39 | 1,292,606 | -0.37(-0.66%) |
Aug 06, 2019 | 57.16 | 57.81 | 56.48 | 56.77 | 1,007,522 | -0.34(-0.59%) |
Aug 05, 2019 | 58.22 | 58.40 | 56.24 | 57.10 | 1,434,144 | -1.53(-2.62%) |
Aug 02, 2019 | 58.60 | 59.11 | 58.03 | 58.64 | 766,231 | -0.03(-0.05%) |
Aug 01, 2019 | 59.49 | 59.49 | 58.46 | 58.67 | 1,022,664 | -0.87(-1.47%) |
Jul 31, 2019 | 60.28 | 60.70 | 59.12 | 59.54 | 2,907,721 | -0.90(-1.49%) |
Jul 30, 2019 | 59.57 | 60.50 | 59.57 | 60.45 | 1,110,679 | +0.91(+1.53%) |
Jul 29, 2019 | 59.75 | 59.98 | 59.38 | 59.54 | 886,101 | -0.09(-0.15%) |
Jul 26, 2019 | 59.76 | 60.28 | 58.96 | 59.62 | 800,683 | -0.12(-0.21%) |
Jul 25, 2019 | 60.29 | 60.29 | 59.59 | 59.75 | 636,005 | -0.48(-0.80%) |
Jul 24, 2019 | 59.81 | 60.70 | 59.62 | 60.23 | 683,916 | +0.53(+0.89%) |
Jul 23, 2019 | 59.05 | 59.80 | 58.71 | 59.70 | 713,058 | +0.70(+1.18%) |
Jul 22, 2019 | 59.95 | 60.14 | 58.96 | 59.01 | 670,728 | -0.82(-1.37%) |
Jul 19, 2019 | 61.17 | 61.35 | 59.69 | 59.83 | 968,036 | -1.40(-2.29%) |
Jul 18, 2019 | 60.22 | 61.94 | 59.57 | 61.23 | 1,586,919 | +1.57(+2.63%) |
Jul 17, 2019 | 60.26 | 60.36 | 59.06 | 59.66 | 826,321 | -0.43(-0.71%) |
Jul 16, 2019 | 60.02 | 60.54 | 59.73 | 60.09 | 1,186,007 | +0.04(+0.06%) |
Jul 15, 2019 | 60.17 | 60.56 | 59.84 | 60.05 | 1,264,772 | -0.08(-0.13%) |
Jul 12, 2019 | 59.98 | 60.53 | 59.49 | 60.13 | 2,048,958 | +0.38(+0.64%) |
Jul 11, 2019 | 59.89 | 60.28 | 59.45 | 59.75 | 1,737,651 | -0.18(-0.29%) |
Jul 10, 2019 | 59.84 | 60.28 | 59.48 | 59.92 | 4,150,001 | +0.28(+0.47%) |
Jul 09, 2019 | 59.41 | 59.81 | 59.37 | 59.65 | 2,440,112 | +0.19(+0.32%) |
Jul 08, 2019 | 59.47 | 59.75 | 59.33 | 59.45 | 1,180,838 | -0.03(-0.05%) |
Jul 05, 2019 | 59.43 | 59.76 | 58.69 | 59.48 | 1,170,522 | -0.32(-0.54%) |
Jul 03, 2019 | 59.65 | 60.07 | 59.60 | 59.81 | 1,003,441 | +0.35(+0.59%) |
Jul 02, 2019 | 59.05 | 59.62 | 58.67 | 59.45 | 2,018,611 | +0.64(+1.09%) |