Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.55 | 18.55 | 17.02 | 17.24 | 470,051 | -0.93(-5.13%) |
Apr 29, 2020 | 17.14 | 18.24 | 17.08 | 18.17 | 521,924 | +2.04(+12.62%) |
Apr 28, 2020 | 16.78 | 16.78 | 16.05 | 16.14 | 358,304 | -0.10(-0.64%) |
Apr 27, 2020 | 15.51 | 16.34 | 15.40 | 16.24 | 319,927 | +1.30(+8.73%) |
Apr 24, 2020 | 14.96 | 14.96 | 14.40 | 14.94 | 226,159 | -0.49(-3.21%) |
Apr 23, 2020 | 15.66 | 16.37 | 15.33 | 15.43 | 267,113 | +0.34(+2.27%) |
Apr 22, 2020 | 15.02 | 15.12 | 14.88 | 15.09 | 347,192 | +1.93(+14.68%) |
Apr 21, 2020 | 13.50 | 13.66 | 13.15 | 13.16 | 239,647 | -1.42(-9.73%) |
Apr 20, 2020 | 14.87 | 15.17 | 14.35 | 14.58 | 291,999 | -0.73(-4.79%) |
Apr 17, 2020 | 15.53 | 15.60 | 15.04 | 15.31 | 321,163 | +1.56(+11.35%) |
Apr 16, 2020 | 14.26 | 14.26 | 13.71 | 13.75 | 144,659 | +0.35(+2.63%) |
Apr 15, 2020 | 13.80 | 13.91 | 13.34 | 13.40 | 337,623 | -2.16(-13.88%) |
Apr 14, 2020 | 15.80 | 16.09 | 15.29 | 15.56 | 350,454 | +1.20(+8.35%) |
Apr 13, 2020 | 14.63 | 14.63 | 13.80 | 14.36 | 207,744 | -0.33(-2.27%) |
Apr 09, 2020 | 15.40 | 15.60 | 14.50 | 14.69 | 618,681 | +0.52(+3.69%) |
Apr 08, 2020 | 13.65 | 14.23 | 13.22 | 14.17 | 507,111 | +1.26(+9.73%) |
Apr 07, 2020 | 14.07 | 14.20 | 12.86 | 12.91 | 494,253 | +1.06(+8.91%) |
Apr 06, 2020 | 11.14 | 11.94 | 10.96 | 11.86 | 439,769 | +2.02(+20.50%) |
Apr 03, 2020 | 10.59 | 10.70 | 9.620 | 9.839 | 170,670 | -1.08(-9.85%) |
Apr 02, 2020 | 11.04 | 11.35 | 10.47 | 10.91 | 130,515 | +0.53(+5.13%) |
Apr 01, 2020 | 11.32 | 11.32 | 10.35 | 10.38 | 285,002 | -2.65(-20.36%) |
Mar 31, 2020 | 13.09 | 13.72 | 12.79 | 13.04 | 280,079 | +0.68(+5.47%) |
Mar 30, 2020 | 11.77 | 12.37 | 11.36 | 12.36 | 288,206 | -0.49(-3.78%) |
Mar 27, 2020 | 12.62 | 13.32 | 11.94 | 12.85 | 381,487 | -2.50(-16.29%) |
Mar 26, 2020 | 14.12 | 15.45 | 13.90 | 15.35 | 477,911 | +3.12(+25.51%) |
Mar 25, 2020 | 11.05 | 12.59 | 11.05 | 12.23 | 446,371 | +2.25(+22.50%) |
Mar 24, 2020 | 10.27 | 10.40 | 8.944 | 9.982 | 421,787 | +0.92(+10.19%) |
Mar 23, 2020 | 10.78 | 10.78 | 8.688 | 9.059 | 439,154 | -3.68(-28.90%) |
Mar 20, 2020 | 14.75 | 14.75 | 12.54 | 12.74 | 158,690 | +0.09(+0.68%) |
Mar 19, 2020 | 13.33 | 13.33 | 11.60 | 12.66 | 269,597 | -1.36(-9.71%) |
Mar 18, 2020 | 15.22 | 16.55 | 12.93 | 14.02 | 247,599 | -6.06(-30.19%) |
Mar 17, 2020 | 18.89 | 20.35 | 17.67 | 20.08 | 150,146 | +1.10(+5.82%) |
Mar 16, 2020 | 19.88 | 21.78 | 18.97 | 18.97 | 185,918 | -9.10(-32.41%) |
Mar 13, 2020 | 28.72 | 29.57 | 25.64 | 28.07 | 142,611 | +5.79(+25.96%) |
Mar 12, 2020 | 24.51 | 24.94 | 17.75 | 22.29 | 347,268 | -11.27(-33.58%) |
Mar 11, 2020 | 36.98 | 36.98 | 33.55 | 33.55 | 51,403 | -4.96(-12.87%) |
Mar 10, 2020 | 37.61 | 38.57 | 35.81 | 38.51 | 65,594 | +2.90(+8.15%) |
Mar 09, 2020 | 36.52 | 37.14 | 33.87 | 35.61 | 140,801 | -6.31(-15.06%) |
Mar 06, 2020 | 42.55 | 42.55 | 40.93 | 41.92 | 93,427 | -0.54(-1.26%) |
Mar 05, 2020 | 47.04 | 47.36 | 41.50 | 42.46 | 176,033 | -5.50(-11.47%) |
Mar 04, 2020 | 48.41 | 48.41 | 47.03 | 47.96 | 223,925 | +0.18(+0.38%) |
Mar 03, 2020 | 48.64 | 50.73 | 47.46 | 47.78 | 155,779 | -0.29(-0.59%) |
Mar 02, 2020 | 46.13 | 48.28 | 45.68 | 48.06 | 167,614 | -1.06(-2.15%) |
Feb 28, 2020 | 47.05 | 49.12 | 45.67 | 49.12 | 147,970 | -4.66(-8.67%) |
Feb 27, 2020 | 54.91 | 55.23 | 53.72 | 53.78 | 81,618 | -2.85(-5.03%) |
Feb 26, 2020 | 57.53 | 58.18 | 56.62 | 56.63 | 100,296 | +0.16(+0.28%) |
Feb 25, 2020 | 59.54 | 59.54 | 56.23 | 56.47 | 32,524 | -0.77(-1.35%) |
Feb 24, 2020 | 57.53 | 58.04 | 56.75 | 57.24 | 72,421 | -4.82(-7.77%) |
Feb 21, 2020 | 62.10 | 62.81 | 61.92 | 62.07 | 15,658 | -0.41(-0.66%) |
Feb 20, 2020 | 63.65 | 63.65 | 62.31 | 62.48 | 19,912 | -2.36(-3.64%) |
Feb 19, 2020 | 65.48 | 65.50 | 64.76 | 64.84 | 13,525 | +2.09(+3.33%) |
Feb 18, 2020 | 63.12 | 63.56 | 62.62 | 62.75 | 18,423 | -1.07(-1.67%) |
Feb 14, 2020 | 65.28 | 65.35 | 63.82 | 63.82 | 25,957 | -1.58(-2.42%) |
Feb 13, 2020 | 66.26 | 66.38 | 65.40 | 65.40 | 22,206 | -1.75(-2.61%) |
Feb 12, 2020 | 66.86 | 67.15 | 66.70 | 67.15 | 22,546 | +1.12(+1.70%) |
Feb 11, 2020 | 65.87 | 66.55 | 65.70 | 66.03 | 18,051 | +1.36(+2.10%) |
Feb 10, 2020 | 63.93 | 64.87 | 63.93 | 64.67 | 34,004 | +0.92(+1.44%) |
Feb 07, 2020 | 64.21 | 64.47 | 63.67 | 63.75 | 25,012 | -2.00(-3.04%) |
Feb 06, 2020 | 66.61 | 66.61 | 65.66 | 65.75 | 27,838 | +1.33(+2.07%) |
Feb 05, 2020 | 65.49 | 65.58 | 64.42 | 64.42 | 29,629 | +1.64(+2.62%) |
Feb 04, 2020 | 63.06 | 63.56 | 62.76 | 62.77 | 39,766 | +4.06(+6.92%) |
Feb 03, 2020 | 58.26 | 59.18 | 58.04 | 58.71 | 46,889 | -2.41(-3.94%) |
Jan 31, 2020 | 61.40 | 61.53 | 60.10 | 61.12 | 33,104 | -2.09(-3.31%) |
Jan 30, 2020 | 62.59 | 63.50 | 62.27 | 63.21 | 73,357 | -2.47(-3.77%) |
Jan 29, 2020 | 65.70 | 65.86 | 65.35 | 65.69 | 15,403 | +0.15(+0.24%) |
Jan 28, 2020 | 64.96 | 65.78 | 64.87 | 65.53 | 10,202 | +0.96(+1.49%) |
Jan 27, 2020 | 64.50 | 65.68 | 64.23 | 64.57 | 30,656 | -2.60(-3.87%) |
Jan 24, 2020 | 67.97 | 68.00 | 66.90 | 67.17 | 44,244 | +0.88(+1.32%) |
Jan 23, 2020 | 66.40 | 66.56 | 65.24 | 66.29 | 21,132 | -0.24(-0.36%) |
Jan 22, 2020 | 66.66 | 66.68 | 66.17 | 66.53 | 22,938 | +0.41(+0.62%) |
Jan 21, 2020 | 67.48 | 67.48 | 66.04 | 66.12 | 50,722 | -4.43(-6.28%) |
Jan 17, 2020 | 69.76 | 70.57 | 69.76 | 70.56 | 20,703 | +1.25(+1.81%) |
Jan 16, 2020 | 69.61 | 69.91 | 69.27 | 69.30 | 13,508 | -0.08(-0.12%) |
Jan 15, 2020 | 70.18 | 70.22 | 69.24 | 69.39 | 13,656 | -0.43(-0.61%) |
Jan 14, 2020 | 69.73 | 70.00 | 69.15 | 69.81 | 38,419 | -0.34(-0.49%) |
Jan 13, 2020 | 68.34 | 70.17 | 68.34 | 70.16 | 46,060 | +2.64(+3.90%) |
Jan 10, 2020 | 67.79 | 68.37 | 67.49 | 67.52 | 38,884 | +0.97(+1.46%) |
Jan 09, 2020 | 66.61 | 66.75 | 66.20 | 66.55 | 66,671 | +2.57(+4.02%) |
Jan 08, 2020 | 62.83 | 64.70 | 62.61 | 63.98 | 137,030 | +2.34(+3.80%) |
Jan 07, 2020 | 61.94 | 62.34 | 61.59 | 61.64 | 21,160 | -0.41(-0.66%) |
Jan 06, 2020 | 61.16 | 62.28 | 60.94 | 62.05 | 111,202 | -2.29(-3.56%) |
Jan 03, 2020 | 65.04 | 65.11 | 64.19 | 64.34 | 38,358 | -3.25(-4.81%) |
Jan 02, 2020 | 66.98 | 67.60 | 66.82 | 67.60 | 30,893 | +2.29(+3.51%) |
Dec 31, 2019 | 65.11 | 65.42 | 64.83 | 65.30 | 16,604 | -0.16(-0.25%) |
Dec 30, 2019 | 66.60 | 66.72 | 65.47 | 65.47 | 13,396 | -0.74(-1.11%) |
Dec 27, 2019 | 66.85 | 66.85 | 65.88 | 66.20 | 27,639 | +1.29(+1.99%) |
Dec 26, 2019 | 64.59 | 65.32 | 64.59 | 64.91 | 22,277 | -0.78(-1.18%) |
Dec 24, 2019 | 65.90 | 66.18 | 65.52 | 65.69 | 11,350 | -0.95(-1.42%) |
Dec 23, 2019 | 66.43 | 66.67 | 66.29 | 66.64 | 29,618 | -0.46(-0.69%) |
Dec 20, 2019 | 67.40 | 67.59 | 67.10 | 67.10 | 19,656 | +0.32(+0.48%) |
Dec 19, 2019 | 66.50 | 66.92 | 66.48 | 66.77 | 47,978 | +0.72(+1.09%) |
Dec 18, 2019 | 66.28 | 66.58 | 66.05 | 66.05 | 13,961 | +0.11(+0.16%) |
Dec 17, 2019 | 65.71 | 66.06 | 65.57 | 65.95 | 38,665 | +1.42(+2.20%) |
Dec 16, 2019 | 64.16 | 64.99 | 64.16 | 64.53 | 31,713 | -0.95(-1.45%) |
Dec 13, 2019 | 65.61 | 65.94 | 65.07 | 65.47 | 41,835 | +0.88(+1.37%) |
Dec 12, 2019 | 63.20 | 64.94 | 63.20 | 64.59 | 35,520 | +1.01(+1.59%) |
Dec 11, 2019 | 62.88 | 63.69 | 62.86 | 63.58 | 25,392 | +1.85(+2.99%) |
Dec 10, 2019 | 61.75 | 62.08 | 61.60 | 61.73 | 10,829 | -0.84(-1.34%) |
Dec 09, 2019 | 61.94 | 62.70 | 61.94 | 62.57 | 13,313 | +0.91(+1.48%) |
Dec 06, 2019 | 61.93 | 61.93 | 61.20 | 61.66 | 36,474 | -1.95(-3.07%) |
Dec 05, 2019 | 63.31 | 63.61 | 63.08 | 63.61 | 10,553 | +0.01(+0.01%) |
Dec 04, 2019 | 63.45 | 63.70 | 63.31 | 63.60 | 25,664 | +2.24(+3.64%) |
Dec 03, 2019 | 61.49 | 61.84 | 61.07 | 61.36 | 16,679 | -1.81(-2.86%) |
Dec 02, 2019 | 62.75 | 63.17 | 62.49 | 63.17 | 14,779 | +1.14(+1.84%) |
Nov 29, 2019 | 62.15 | 62.73 | 61.87 | 62.03 | 28,906 | -3.12(-4.79%) |
Nov 27, 2019 | 64.49 | 65.15 | 64.17 | 65.15 | 21,653 | +1.40(+2.19%) |
Nov 26, 2019 | 63.68 | 63.83 | 63.20 | 63.75 | 16,444 | -0.60(-0.93%) |
Nov 25, 2019 | 63.86 | 64.46 | 63.36 | 64.35 | 60,692 | +3.64(+6.00%) |
Nov 22, 2019 | 60.96 | 60.97 | 60.54 | 60.71 | 4,940 | -0.61(-0.99%) |
Nov 21, 2019 | 61.39 | 61.46 | 61.08 | 61.31 | 4,992 | -0.71(-1.15%) |
Nov 20, 2019 | 61.69 | 62.32 | 61.55 | 62.03 | 17,786 | +1.14(+1.87%) |
Nov 19, 2019 | 61.19 | 61.52 | 60.54 | 60.89 | 11,037 | +0.97(+1.63%) |
Nov 18, 2019 | 60.05 | 60.18 | 59.79 | 59.92 | 7,417 | -0.67(-1.10%) |
Nov 15, 2019 | 60.75 | 61.03 | 60.58 | 60.58 | 13,349 | +1.05(+1.76%) |
Nov 14, 2019 | 59.28 | 59.61 | 58.95 | 59.54 | 8,701 | +0.48(+0.81%) |
Nov 13, 2019 | 59.33 | 59.44 | 58.89 | 59.06 | 24,694 | -1.44(-2.37%) |
Nov 12, 2019 | 61.12 | 61.20 | 60.41 | 60.50 | 25,821 | -1.21(-1.96%) |
Nov 11, 2019 | 61.58 | 61.81 | 61.11 | 61.70 | 13,556 | -0.38(-0.61%) |
Nov 08, 2019 | 62.79 | 62.80 | 61.85 | 62.08 | 60,966 | -3.15(-4.83%) |
Nov 07, 2019 | 65.99 | 66.07 | 65.11 | 65.23 | 18,304 | -0.10(-0.16%) |
Nov 06, 2019 | 65.24 | 65.63 | 64.75 | 65.34 | 11,727 | +0.41(+0.63%) |
Nov 05, 2019 | 65.17 | 65.28 | 64.40 | 64.93 | 28,416 | -0.12(-0.19%) |
Nov 04, 2019 | 65.82 | 66.04 | 65.01 | 65.05 | 27,950 | -0.65(-0.98%) |
Nov 01, 2019 | 64.84 | 65.99 | 64.77 | 65.70 | 91,449 | +2.05(+3.23%) |
Oct 31, 2019 | 64.50 | 64.50 | 63.11 | 63.64 | 43,438 | -0.86(-1.33%) |
Oct 30, 2019 | 63.36 | 64.52 | 62.95 | 64.50 | 51,644 | +1.76(+2.81%) |
Oct 29, 2019 | 62.65 | 63.04 | 62.58 | 62.74 | 68,310 | +2.06(+3.40%) |
Oct 28, 2019 | 60.38 | 61.16 | 60.38 | 60.68 | 38,732 | +0.30(+0.50%) |
Oct 25, 2019 | 59.31 | 60.59 | 59.31 | 60.37 | 27,329 | +1.33(+2.26%) |
Oct 24, 2019 | 59.81 | 59.81 | 58.85 | 59.04 | 14,559 | -0.94(-1.57%) |
Oct 23, 2019 | 59.53 | 60.04 | 59.51 | 59.98 | 28,467 | +0.95(+1.61%) |
Oct 22, 2019 | 58.84 | 59.73 | 58.84 | 59.03 | 35,404 | -1.05(-1.74%) |
Oct 21, 2019 | 59.72 | 60.10 | 59.15 | 60.08 | 45,268 | -0.14(-0.24%) |
Oct 18, 2019 | 59.66 | 60.32 | 59.64 | 60.22 | 99,753 | +2.04(+3.50%) |
Oct 17, 2019 | 58.40 | 58.76 | 58.16 | 58.18 | 85,813 | +1.92(+3.42%) |
Oct 16, 2019 | 55.96 | 56.26 | 55.95 | 56.26 | 37,456 | +0.83(+1.49%) |
Oct 15, 2019 | 54.70 | 55.82 | 54.70 | 55.43 | 31,889 | +1.35(+2.50%) |
Oct 14, 2019 | 54.19 | 54.53 | 54.08 | 54.08 | 24,349 | -0.68(-1.23%) |
Oct 11, 2019 | 54.89 | 55.22 | 54.46 | 54.76 | 42,676 | +0.74(+1.37%) |
Oct 10, 2019 | 53.43 | 54.40 | 53.30 | 54.02 | 23,926 | +0.79(+1.48%) |
Oct 09, 2019 | 53.70 | 53.88 | 53.04 | 53.23 | 84,377 | +2.06(+4.03%) |
Oct 08, 2019 | 51.18 | 51.45 | 50.77 | 51.16 | 44,672 | -1.23(-2.34%) |
Oct 07, 2019 | 52.45 | 52.94 | 52.23 | 52.39 | 83,854 | -1.67(-3.10%) |
Oct 04, 2019 | 53.74 | 54.43 | 53.42 | 54.06 | 54,449 | -1.14(-2.07%) |
Oct 03, 2019 | 54.71 | 55.28 | 54.50 | 55.21 | 48,350 | +1.60(+2.98%) |
Oct 02, 2019 | 53.44 | 53.86 | 52.96 | 53.61 | 77,935 | -0.77(-1.42%) |
Oct 01, 2019 | 55.04 | 55.04 | 54.10 | 54.38 | 81,018 | -3.99(-6.83%) |
Sep 30, 2019 | 57.61 | 58.52 | 57.61 | 58.36 | 18,139 | +0.59(+1.02%) |
Sep 27, 2019 | 58.97 | 59.37 | 57.50 | 57.78 | 48,983 | -0.58(-0.99%) |
Sep 26, 2019 | 58.86 | 58.86 | 58.18 | 58.36 | 77,378 | +1.18(+2.06%) |
Sep 25, 2019 | 57.14 | 57.65 | 56.55 | 57.18 | 99,338 | -1.50(-2.56%) |
Sep 24, 2019 | 60.10 | 60.12 | 58.61 | 58.68 | 110,341 | -1.89(-3.12%) |
Sep 23, 2019 | 58.96 | 60.66 | 58.49 | 60.57 | 191,314 | +4.17(+7.40%) |
Sep 20, 2019 | 56.50 | 57.36 | 56.16 | 56.39 | 341,236 | +7.80(+16.05%) |
Sep 19, 2019 | 49.15 | 49.18 | 48.43 | 48.59 | 100,786 | -2.29(-4.50%) |
Sep 18, 2019 | 51.25 | 51.42 | 50.21 | 50.89 | 35,322 | -0.28(-0.54%) |
Sep 17, 2019 | 49.77 | 51.20 | 49.24 | 51.16 | 62,330 | +0.02(+0.04%) |
Sep 16, 2019 | 52.09 | 52.47 | 50.92 | 51.14 | 83,996 | -3.70(-6.75%) |
Sep 13, 2019 | 54.68 | 55.06 | 54.30 | 54.84 | 45,848 | +1.65(+3.09%) |
Sep 12, 2019 | 53.45 | 54.05 | 52.82 | 53.20 | 28,936 | -0.17(-0.32%) |
Sep 11, 2019 | 52.56 | 53.46 | 52.47 | 53.37 | 43,477 | +1.61(+3.10%) |
Sep 10, 2019 | 51.21 | 52.02 | 51.02 | 51.76 | 34,050 | -0.23(-0.44%) |
Sep 09, 2019 | 52.09 | 52.41 | 51.71 | 51.99 | 35,242 | +0.41(+0.79%) |
Sep 06, 2019 | 51.43 | 51.89 | 51.24 | 51.58 | 32,073 | +1.50(+3.00%) |
Sep 05, 2019 | 50.37 | 50.55 | 49.95 | 50.08 | 46,910 | +0.41(+0.82%) |
Sep 04, 2019 | 48.94 | 49.67 | 48.94 | 49.67 | 34,207 | +0.98(+2.01%) |
Sep 03, 2019 | 47.57 | 48.75 | 47.20 | 48.69 | 84,426 | -3.84(-7.31%) |
Aug 30, 2019 | 52.37 | 52.65 | 51.66 | 52.53 | 29,759 | +0.91(+1.77%) |
Aug 29, 2019 | 51.46 | 51.99 | 51.16 | 51.62 | 51,607 | -0.31(-0.60%) |
Aug 28, 2019 | 52.14 | 52.24 | 51.64 | 51.93 | 61,809 | -1.51(-2.83%) |
Aug 27, 2019 | 54.00 | 54.35 | 53.33 | 53.44 | 43,656 | +1.00(+1.90%) |
Aug 26, 2019 | 51.83 | 52.66 | 51.24 | 52.45 | 82,020 | +2.23(+4.45%) |
Aug 23, 2019 | 50.75 | 52.32 | 49.81 | 50.21 | 162,573 | +2.81(+5.94%) |
Aug 22, 2019 | 47.95 | 47.95 | 46.93 | 47.40 | 154,583 | -3.56(-6.98%) |
Aug 21, 2019 | 51.21 | 51.21 | 50.59 | 50.95 | 57,524 | -0.59(-1.14%) |
Aug 20, 2019 | 51.48 | 51.99 | 51.33 | 51.54 | 13,062 | -0.38(-0.73%) |
Aug 19, 2019 | 52.72 | 53.06 | 51.87 | 51.92 | 28,478 | -0.93(-1.76%) |
Aug 16, 2019 | 52.48 | 53.59 | 52.48 | 52.85 | 29,128 | +2.22(+4.38%) |
Aug 15, 2019 | 50.59 | 50.76 | 49.84 | 50.64 | 19,466 | +0.43(+0.85%) |
Aug 14, 2019 | 51.43 | 51.55 | 50.16 | 50.21 | 54,400 | -2.01(-3.84%) |
Aug 13, 2019 | 50.48 | 53.03 | 50.00 | 52.22 | 74,633 | -0.96(-1.81%) |
Aug 12, 2019 | 53.39 | 53.72 | 52.94 | 53.18 | 27,175 | -0.74(-1.38%) |
Aug 09, 2019 | 54.68 | 54.68 | 53.51 | 53.92 | 43,535 | -1.44(-2.59%) |
Aug 08, 2019 | 54.32 | 55.36 | 54.09 | 55.35 | 133,916 | +4.20(+8.22%) |
Aug 07, 2019 | 49.51 | 51.15 | 48.60 | 51.15 | 59,682 | -0.77(-1.48%) |
Aug 06, 2019 | 52.70 | 52.70 | 51.06 | 51.92 | 51,357 | +2.26(+4.56%) |
Aug 05, 2019 | 51.15 | 51.37 | 49.03 | 49.66 | 143,102 | -5.24(-9.55%) |
Aug 02, 2019 | 55.75 | 55.80 | 54.49 | 54.90 | 60,150 | -0.39(-0.71%) |
Aug 01, 2019 | 57.21 | 58.03 | 54.82 | 55.30 | 179,447 | -2.64(-4.56%) |
Jul 31, 2019 | 59.42 | 59.71 | 56.42 | 57.94 | 72,036 | -0.39(-0.67%) |
Jul 30, 2019 | 59.05 | 59.07 | 58.04 | 58.33 | 89,302 | -3.12(-5.08%) |
Jul 29, 2019 | 61.75 | 61.84 | 61.24 | 61.45 | 22,830 | -1.47(-2.34%) |
Jul 26, 2019 | 62.87 | 63.11 | 62.41 | 62.92 | 63,515 | +1.41(+2.29%) |
Jul 25, 2019 | 62.21 | 62.21 | 61.05 | 61.52 | 32,372 | -1.02(-1.63%) |
Jul 24, 2019 | 62.49 | 62.75 | 62.18 | 62.53 | 53,238 | -0.50(-0.80%) |
Jul 23, 2019 | 63.84 | 63.84 | 63.04 | 63.04 | 57,690 | -1.51(-2.34%) |
Jul 22, 2019 | 65.01 | 65.01 | 64.37 | 64.55 | 45,407 | -0.04(-0.06%) |
Jul 19, 2019 | 65.97 | 65.97 | 64.56 | 64.59 | 86,860 | -4.30(-6.24%) |
Jul 18, 2019 | 67.92 | 68.94 | 67.68 | 68.89 | 10,461 | -0.33(-0.48%) |
Jul 17, 2019 | 69.51 | 69.87 | 69.00 | 69.22 | 9,604 | -0.43(-0.62%) |
Jul 16, 2019 | 69.42 | 70.16 | 69.34 | 69.65 | 23,674 | +0.81(+1.18%) |
Jul 15, 2019 | 68.59 | 68.98 | 68.59 | 68.84 | 26,122 | +0.86(+1.26%) |
Jul 12, 2019 | 68.00 | 68.09 | 67.57 | 67.98 | 44,376 | +0.09(+0.13%) |
Jul 11, 2019 | 68.38 | 68.55 | 67.52 | 67.90 | 38,003 | -0.05(-0.07%) |
Jul 10, 2019 | 68.47 | 68.83 | 67.81 | 67.95 | 49,040 | -0.84(-1.22%) |
Jul 09, 2019 | 68.09 | 68.78 | 68.09 | 68.78 | 11,252 | +0.13(+0.19%) |
Jul 08, 2019 | 68.41 | 68.96 | 68.05 | 68.65 | 45,928 | -3.17(-4.41%) |
Jul 05, 2019 | 71.16 | 71.82 | 70.48 | 71.82 | 26,289 | -2.59(-3.48%) |
Jul 03, 2019 | 74.03 | 74.81 | 74.03 | 74.40 | 6,835 | -0.49(-0.66%) |
Jul 02, 2019 | 73.96 | 74.90 | 73.96 | 74.90 | 22,246 | +1.50(+2.05%) |
Jul 01, 2019 | 73.46 | 73.48 | 72.65 | 73.39 | 14,268 | +1.83(+2.55%) |
Jun 28, 2019 | 71.62 | 71.81 | 71.33 | 71.57 | 19,033 | -1.12(-1.54%) |
Jun 27, 2019 | 72.39 | 73.00 | 72.39 | 72.69 | 15,396 | +0.92(+1.29%) |
Jun 26, 2019 | 71.64 | 72.22 | 71.56 | 71.77 | 20,203 | +2.15(+3.09%) |
Jun 25, 2019 | 69.99 | 70.80 | 69.62 | 69.62 | 40,686 | +0.82(+1.19%) |
Jun 24, 2019 | 69.17 | 69.28 | 68.66 | 68.80 | 25,901 | -0.42(-0.60%) |
Jun 21, 2019 | 68.51 | 69.38 | 68.39 | 69.21 | 25,995 | -1.60(-2.26%) |
Jun 20, 2019 | 71.99 | 72.63 | 70.59 | 70.81 | 52,684 | +2.14(+3.11%) |
Jun 19, 2019 | 68.14 | 69.53 | 67.85 | 68.67 | 35,853 | -1.24(-1.77%) |
Jun 18, 2019 | 68.89 | 70.18 | 68.89 | 69.91 | 32,857 | +2.02(+2.97%) |
Jun 17, 2019 | 66.71 | 67.92 | 66.71 | 67.90 | 22,774 | -1.30(-1.87%) |
Jun 14, 2019 | 70.03 | 70.03 | 69.04 | 69.20 | 38,358 | -2.72(-3.78%) |
Jun 13, 2019 | 72.68 | 72.68 | 71.58 | 71.91 | 12,886 | -0.76(-1.04%) |
Jun 12, 2019 | 73.22 | 73.34 | 72.67 | 72.67 | 11,877 | -1.11(-1.50%) |
Jun 11, 2019 | 74.39 | 74.39 | 73.55 | 73.78 | 7,546 | +0.67(+0.92%) |
Jun 10, 2019 | 72.72 | 73.34 | 72.12 | 73.10 | 25,312 | +0.05(+0.06%) |
Jun 07, 2019 | 72.70 | 74.31 | 72.70 | 73.06 | 21,768 | +0.35(+0.48%) |
Jun 06, 2019 | 72.68 | 72.90 | 71.90 | 72.70 | 18,821 | -1.74(-2.34%) |
Jun 05, 2019 | 75.47 | 75.86 | 74.20 | 74.45 | 31,085 | -1.80(-2.36%) |
Jun 04, 2019 | 76.14 | 76.28 | 74.58 | 76.25 | 96,652 | -0.54(-0.70%) |
Jun 03, 2019 | 76.74 | 77.24 | 76.50 | 76.78 | 72,185 | +2.54(+3.42%) |
May 31, 2019 | 71.68 | 74.47 | 71.61 | 74.25 | 230,364 | +1.56(+2.15%) |
May 30, 2019 | 71.29 | 72.69 | 71.29 | 72.69 | 27,031 | +1.91(+2.70%) |
May 29, 2019 | 70.68 | 71.02 | 70.10 | 70.78 | 20,272 | -1.42(-1.97%) |
May 28, 2019 | 72.17 | 72.85 | 72.02 | 72.20 | 58,799 | +0.80(+1.13%) |
May 24, 2019 | 70.98 | 71.73 | 70.76 | 71.39 | 141,917 | +2.93(+4.29%) |
May 23, 2019 | 67.19 | 68.89 | 66.90 | 68.46 | 105,285 | -0.39(-0.56%) |
May 22, 2019 | 69.04 | 69.35 | 68.61 | 68.85 | 99,269 | -0.78(-1.11%) |
May 21, 2019 | 68.58 | 69.63 | 67.60 | 69.62 | 43,199 | -0.19(-0.27%) |
May 20, 2019 | 70.02 | 70.60 | 69.48 | 69.81 | 238,381 | +7.84(+12.65%) |
May 17, 2019 | 61.83 | 62.65 | 61.71 | 61.97 | 24,832 | +0.86(+1.40%) |
May 16, 2019 | 61.09 | 61.98 | 60.75 | 61.11 | 38,390 | +2.03(+3.43%) |
May 15, 2019 | 59.02 | 59.15 | 58.02 | 59.09 | 25,946 | -1.30(-2.15%) |
May 14, 2019 | 59.51 | 60.48 | 59.05 | 60.38 | 43,777 | +3.66(+6.44%) |
May 13, 2019 | 57.51 | 57.51 | 56.31 | 56.73 | 74,344 | -4.78(-7.77%) |
May 10, 2019 | 61.34 | 61.71 | 59.87 | 61.51 | 138,958 | +0.26(+0.42%) |
May 09, 2019 | 61.21 | 61.65 | 59.71 | 61.26 | 50,904 | -2.15(-3.39%) |
May 08, 2019 | 64.19 | 64.35 | 63.40 | 63.40 | 51,933 | -1.65(-2.53%) |
May 07, 2019 | 66.72 | 66.72 | 64.55 | 65.05 | 59,073 | -5.38(-7.64%) |
May 06, 2019 | 70.01 | 70.64 | 69.27 | 70.44 | 32,553 | -2.77(-3.79%) |
May 03, 2019 | 73.32 | 73.64 | 73.12 | 73.21 | 9,299 | +1.94(+2.72%) |
May 02, 2019 | 72.01 | 72.28 | 71.14 | 71.27 | 11,075 | -1.35(-1.86%) |