Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.45 | 52.30 | 49.46 | 50.28 | 692,619 | -2.25(-4.29%) |
May 28, 2020 | 54.56 | 55.41 | 51.24 | 52.53 | 681,455 | -4.08(-7.20%) |
May 27, 2020 | 56.17 | 57.07 | 53.69 | 56.61 | 498,364 | +1.81(+3.30%) |
May 26, 2020 | 54.29 | 56.27 | 54.29 | 54.80 | 370,477 | +1.79(+3.37%) |
May 22, 2020 | 53.42 | 54.10 | 52.65 | 53.02 | 227,950 | -0.35(-0.65%) |
May 21, 2020 | 50.99 | 53.65 | 49.70 | 53.36 | 384,994 | +2.48(+4.88%) |
May 20, 2020 | 50.28 | 51.71 | 49.47 | 50.88 | 521,741 | +1.19(+2.39%) |
May 19, 2020 | 49.85 | 51.72 | 48.54 | 49.69 | 411,396 | -0.49(-0.98%) |
May 18, 2020 | 48.22 | 50.62 | 46.05 | 50.19 | 349,851 | +3.40(+7.28%) |
May 15, 2020 | 44.92 | 47.07 | 43.54 | 46.78 | 408,996 | +1.28(+2.81%) |
May 14, 2020 | 44.70 | 46.19 | 43.86 | 45.51 | 526,180 | -0.47(-1.03%) |
May 13, 2020 | 46.72 | 47.18 | 45.21 | 45.98 | 303,734 | -1.33(-2.82%) |
May 12, 2020 | 49.05 | 49.58 | 47.31 | 47.31 | 237,154 | -1.73(-3.53%) |
May 11, 2020 | 49.07 | 49.89 | 47.83 | 49.05 | 228,667 | -0.57(-1.16%) |
May 08, 2020 | 48.84 | 50.28 | 48.61 | 49.62 | 270,691 | +1.81(+3.78%) |
May 07, 2020 | 48.57 | 49.04 | 47.80 | 47.81 | 311,161 | +0.27(+0.58%) |
May 06, 2020 | 48.37 | 48.84 | 46.25 | 47.54 | 238,832 | -0.71(-1.48%) |
May 05, 2020 | 49.04 | 49.66 | 48.17 | 48.25 | 234,939 | -0.03(-0.06%) |
May 04, 2020 | 46.74 | 48.62 | 45.88 | 48.28 | 282,086 | +0.79(+1.67%) |
May 01, 2020 | 49.21 | 50.67 | 46.84 | 47.49 | 320,884 | -3.15(-6.22%) |
Apr 30, 2020 | 50.83 | 52.27 | 49.19 | 50.63 | 343,465 | -1.45(-2.79%) |
Apr 29, 2020 | 50.35 | 52.81 | 49.09 | 52.08 | 478,647 | +3.81(+7.90%) |
Apr 28, 2020 | 48.51 | 49.55 | 46.83 | 48.27 | 297,881 | +1.38(+2.94%) |
Apr 27, 2020 | 42.50 | 47.20 | 42.50 | 46.89 | 524,144 | +5.15(+12.33%) |
Apr 24, 2020 | 42.23 | 42.50 | 41.29 | 41.75 | 510,806 | -0.11(-0.26%) |
Apr 23, 2020 | 41.78 | 42.22 | 40.88 | 41.86 | 381,444 | +0.53(+1.28%) |
Apr 22, 2020 | 41.90 | 41.93 | 41.23 | 41.33 | 284,669 | +0.33(+0.80%) |
Apr 21, 2020 | 41.79 | 42.90 | 40.84 | 41.00 | 249,043 | -1.99(-4.63%) |
Apr 20, 2020 | 44.48 | 44.82 | 42.45 | 42.99 | 261,932 | -2.05(-4.56%) |
Apr 17, 2020 | 44.26 | 45.17 | 43.49 | 45.04 | 379,954 | +2.57(+6.06%) |
Apr 16, 2020 | 42.20 | 45.16 | 41.08 | 42.47 | 370,949 | +0.59(+1.42%) |
Apr 15, 2020 | 43.42 | 43.92 | 41.85 | 41.87 | 342,593 | -3.01(-6.71%) |
Apr 14, 2020 | 44.62 | 46.16 | 44.47 | 44.88 | 293,054 | +1.00(+2.29%) |
Apr 13, 2020 | 49.60 | 49.60 | 42.80 | 43.88 | 631,593 | -5.94(-11.92%) |
Apr 09, 2020 | 47.91 | 50.39 | 47.50 | 49.82 | 876,623 | +2.54(+5.36%) |
Apr 08, 2020 | 46.24 | 47.81 | 45.47 | 47.28 | 482,646 | +1.66(+3.64%) |
Apr 07, 2020 | 44.17 | 45.96 | 43.03 | 45.62 | 802,275 | +2.74(+6.38%) |
Apr 06, 2020 | 38.40 | 42.89 | 38.40 | 42.89 | 803,098 | +5.67(+15.22%) |
Apr 03, 2020 | 37.87 | 38.73 | 33.84 | 37.22 | 1,039,148 | -2.52(-6.34%) |
Apr 02, 2020 | 37.15 | 39.92 | 37.15 | 39.74 | 610,284 | +2.21(+5.88%) |
Apr 01, 2020 | 38.46 | 39.23 | 37.27 | 37.53 | 363,599 | -2.45(-6.12%) |
Mar 31, 2020 | 39.24 | 41.18 | 39.23 | 39.98 | 448,879 | +0.43(+1.08%) |
Mar 30, 2020 | 36.99 | 39.55 | 36.35 | 39.55 | 485,903 | +3.04(+8.32%) |
Mar 27, 2020 | 38.65 | 39.26 | 36.10 | 36.51 | 385,653 | -3.64(-9.07%) |
Mar 26, 2020 | 39.78 | 41.49 | 38.77 | 40.15 | 487,930 | +1.08(+2.76%) |
Mar 25, 2020 | 40.04 | 41.68 | 38.71 | 39.07 | 407,815 | -1.07(-2.66%) |
Mar 24, 2020 | 38.95 | 41.33 | 38.95 | 40.14 | 528,670 | +3.05(+8.22%) |
Mar 23, 2020 | 38.63 | 39.33 | 33.97 | 37.09 | 458,232 | -1.24(-3.24%) |
Mar 20, 2020 | 43.45 | 45.23 | 37.98 | 38.33 | 627,302 | -4.60(-10.71%) |
Mar 19, 2020 | 41.96 | 44.11 | 40.19 | 42.93 | 671,755 | +0.99(+2.35%) |
Mar 18, 2020 | 46.46 | 48.69 | 41.31 | 41.95 | 828,732 | -6.33(-13.12%) |
Mar 17, 2020 | 44.36 | 49.74 | 39.99 | 48.28 | 1,520,439 | +4.71(+10.81%) |
Mar 16, 2020 | 41.99 | 44.41 | 41.61 | 43.57 | 483,405 | -2.18(-4.77%) |
Mar 13, 2020 | 43.07 | 45.85 | 40.58 | 45.75 | 625,220 | +4.00(+9.57%) |
Mar 12, 2020 | 42.90 | 44.36 | 41.56 | 41.76 | 477,369 | -3.28(-7.29%) |
Mar 11, 2020 | 47.43 | 47.46 | 44.58 | 45.04 | 317,558 | -3.11(-6.45%) |
Mar 10, 2020 | 47.84 | 49.11 | 45.88 | 48.15 | 529,076 | +1.48(+3.17%) |
Mar 09, 2020 | 44.98 | 48.62 | 44.98 | 46.67 | 537,118 | -0.15(-0.31%) |
Mar 06, 2020 | 47.60 | 48.07 | 45.41 | 46.81 | 530,145 | -1.74(-3.59%) |
Mar 05, 2020 | 48.80 | 48.89 | 47.65 | 48.56 | 633,326 | -0.45(-0.91%) |
Mar 04, 2020 | 50.23 | 50.23 | 47.97 | 49.00 | 420,960 | -0.66(-1.34%) |
Mar 03, 2020 | 51.27 | 51.44 | 48.59 | 49.66 | 451,149 | -1.73(-3.36%) |
Mar 02, 2020 | 51.14 | 51.57 | 50.05 | 51.39 | 379,420 | +0.41(+0.80%) |
Feb 28, 2020 | 50.87 | 51.98 | 49.76 | 50.98 | 448,686 | -0.03(-0.05%) |
Feb 27, 2020 | 50.26 | 53.46 | 49.64 | 51.01 | 557,043 | -0.05(-0.09%) |
Feb 26, 2020 | 53.66 | 54.37 | 51.04 | 51.05 | 290,327 | -2.36(-4.42%) |
Feb 25, 2020 | 54.13 | 54.72 | 53.32 | 53.42 | 498,192 | -0.68(-1.26%) |
Feb 24, 2020 | 53.62 | 54.34 | 52.98 | 54.10 | 433,882 | -0.79(-1.44%) |
Feb 21, 2020 | 55.25 | 55.25 | 54.43 | 54.89 | 537,631 | -0.31(-0.56%) |
Feb 20, 2020 | 55.15 | 56.09 | 54.71 | 55.20 | 256,033 | +0.05(+0.08%) |
Feb 19, 2020 | 56.02 | 56.42 | 55.05 | 55.15 | 370,108 | -0.75(-1.35%) |
Feb 18, 2020 | 56.17 | 56.58 | 55.78 | 55.90 | 447,135 | -0.18(-0.32%) |
Feb 14, 2020 | 56.89 | 56.89 | 55.90 | 56.09 | 314,939 | -0.74(-1.31%) |
Feb 13, 2020 | 56.36 | 57.18 | 55.92 | 56.83 | 252,883 | +0.25(+0.45%) |
Feb 12, 2020 | 56.06 | 56.79 | 55.62 | 56.58 | 288,822 | +0.75(+1.35%) |
Feb 11, 2020 | 55.95 | 56.38 | 55.68 | 55.82 | 265,955 | +0.00(+0.00%) |
Feb 10, 2020 | 55.47 | 56.35 | 55.01 | 55.82 | 550,567 | +0.02(+0.03%) |
Feb 07, 2020 | 54.39 | 55.90 | 54.02 | 55.80 | 372,290 | +1.24(+2.26%) |
Feb 06, 2020 | 56.38 | 56.42 | 54.19 | 54.57 | 811,682 | -1.63(-2.90%) |
Feb 05, 2020 | 56.42 | 56.80 | 55.82 | 56.20 | 322,579 | +0.26(+0.46%) |
Feb 04, 2020 | 57.09 | 57.52 | 55.80 | 55.94 | 376,852 | -0.63(-1.11%) |
Feb 03, 2020 | 57.04 | 57.46 | 56.25 | 56.57 | 472,346 | -0.39(-0.69%) |
Jan 31, 2020 | 58.28 | 59.10 | 56.40 | 56.96 | 588,488 | -1.75(-2.99%) |
Jan 30, 2020 | 59.65 | 60.86 | 57.32 | 58.71 | 1,347,641 | -5.18(-8.10%) |
Jan 29, 2020 | 64.11 | 64.79 | 63.65 | 63.89 | 500,277 | -0.47(-0.73%) |
Jan 28, 2020 | 64.77 | 64.88 | 63.98 | 64.36 | 322,959 | -0.10(-0.15%) |
Jan 27, 2020 | 63.85 | 65.24 | 63.85 | 64.46 | 661,887 | -0.32(-0.49%) |
Jan 24, 2020 | 67.86 | 67.86 | 64.49 | 64.78 | 245,918 | -2.98(-4.40%) |
Jan 23, 2020 | 67.89 | 68.39 | 67.47 | 67.76 | 274,535 | -0.10(-0.15%) |
Jan 22, 2020 | 67.79 | 68.51 | 67.54 | 67.86 | 221,483 | +0.18(+0.27%) |
Jan 21, 2020 | 68.20 | 68.65 | 67.01 | 67.68 | 253,988 | -0.71(-1.04%) |
Jan 17, 2020 | 69.59 | 69.59 | 68.30 | 68.39 | 340,808 | -0.88(-1.27%) |
Jan 16, 2020 | 69.90 | 70.37 | 68.90 | 69.27 | 255,609 | -0.25(-0.37%) |
Jan 15, 2020 | 68.51 | 69.65 | 67.15 | 69.52 | 253,581 | +0.92(+1.34%) |
Jan 14, 2020 | 68.76 | 69.51 | 68.42 | 68.60 | 256,234 | -0.42(-0.61%) |
Jan 13, 2020 | 68.19 | 69.05 | 67.31 | 69.02 | 278,829 | +0.86(+1.27%) |
Jan 10, 2020 | 68.61 | 69.07 | 68.07 | 68.16 | 598,395 | -0.67(-0.98%) |
Jan 09, 2020 | 70.43 | 70.88 | 68.78 | 68.83 | 180,569 | -1.55(-2.21%) |
Jan 08, 2020 | 70.29 | 71.56 | 69.83 | 70.39 | 239,369 | +0.14(+0.19%) |
Jan 07, 2020 | 71.12 | 71.13 | 69.40 | 70.25 | 214,455 | -1.14(-1.60%) |
Jan 06, 2020 | 71.50 | 71.92 | 69.99 | 71.39 | 216,705 | -0.47(-0.66%) |
Jan 03, 2020 | 70.98 | 72.28 | 70.85 | 71.87 | 356,989 | +0.17(+0.24%) |
Jan 02, 2020 | 71.54 | 72.07 | 71.06 | 71.69 | 169,424 | +0.65(+0.92%) |
Dec 31, 2019 | 71.27 | 71.64 | 70.78 | 71.04 | 225,774 | -0.22(-0.31%) |
Dec 30, 2019 | 71.81 | 72.03 | 70.98 | 71.26 | 185,041 | -0.45(-0.62%) |
Dec 27, 2019 | 72.50 | 72.93 | 71.47 | 71.70 | 198,254 | -0.59(-0.82%) |
Dec 26, 2019 | 72.53 | 72.89 | 71.91 | 72.29 | 136,971 | -0.12(-0.16%) |
Dec 24, 2019 | 71.62 | 72.52 | 71.48 | 72.41 | 106,007 | +0.85(+1.19%) |
Dec 23, 2019 | 73.48 | 73.92 | 71.06 | 71.56 | 246,584 | -1.63(-2.22%) |
Dec 20, 2019 | 72.33 | 73.60 | 71.94 | 73.18 | 850,589 | +0.77(+1.07%) |
Dec 19, 2019 | 72.80 | 72.91 | 72.12 | 72.41 | 186,667 | -0.25(-0.35%) |
Dec 18, 2019 | 72.55 | 72.88 | 71.95 | 72.67 | 191,637 | +0.13(+0.18%) |
Dec 17, 2019 | 71.84 | 73.10 | 71.52 | 72.54 | 202,449 | +0.78(+1.09%) |
Dec 16, 2019 | 72.31 | 73.06 | 71.65 | 71.76 | 269,524 | -0.09(-0.13%) |
Dec 13, 2019 | 73.87 | 73.87 | 71.07 | 71.85 | 341,468 | -2.07(-2.80%) |
Dec 12, 2019 | 70.56 | 74.07 | 70.35 | 73.92 | 426,459 | +3.56(+5.06%) |
Dec 11, 2019 | 70.29 | 70.64 | 69.64 | 70.36 | 177,787 | +0.39(+0.56%) |
Dec 10, 2019 | 69.86 | 72.18 | 68.58 | 69.97 | 350,269 | +2.39(+3.54%) |
Dec 09, 2019 | 68.46 | 68.67 | 67.36 | 67.58 | 198,300 | -1.04(-1.51%) |
Dec 06, 2019 | 67.22 | 68.82 | 67.21 | 68.61 | 272,248 | +1.98(+2.98%) |
Dec 05, 2019 | 67.19 | 67.33 | 66.46 | 66.63 | 208,665 | -0.28(-0.42%) |
Dec 04, 2019 | 65.92 | 67.06 | 65.68 | 66.91 | 252,788 | +1.37(+2.09%) |
Dec 03, 2019 | 66.01 | 66.37 | 65.03 | 65.54 | 166,780 | -1.03(-1.55%) |
Dec 02, 2019 | 66.47 | 66.81 | 65.81 | 66.58 | 175,417 | +0.09(+0.14%) |
Nov 29, 2019 | 66.74 | 67.21 | 66.42 | 66.49 | 107,530 | -0.07(-0.11%) |
Nov 27, 2019 | 66.50 | 67.25 | 66.05 | 66.56 | 208,215 | +0.08(+0.12%) |
Nov 26, 2019 | 66.54 | 67.42 | 66.20 | 66.48 | 214,588 | +0.23(+0.34%) |
Nov 25, 2019 | 66.51 | 67.16 | 66.24 | 66.25 | 240,512 | +0.12(+0.18%) |
Nov 22, 2019 | 66.94 | 67.00 | 66.09 | 66.13 | 208,215 | -0.45(-0.68%) |
Nov 21, 2019 | 65.67 | 67.21 | 65.35 | 66.58 | 219,945 | +1.16(+1.77%) |
Nov 20, 2019 | 65.02 | 65.89 | 64.87 | 65.43 | 249,161 | +0.42(+0.64%) |
Nov 19, 2019 | 65.76 | 66.03 | 64.96 | 65.01 | 162,144 | -0.72(-1.10%) |
Nov 18, 2019 | 65.51 | 66.04 | 65.24 | 65.73 | 178,855 | +0.22(+0.33%) |
Nov 15, 2019 | 65.15 | 65.62 | 64.55 | 65.52 | 142,527 | +0.83(+1.29%) |
Nov 14, 2019 | 64.42 | 65.04 | 64.25 | 64.68 | 180,893 | +0.18(+0.28%) |
Nov 13, 2019 | 64.45 | 64.91 | 63.87 | 64.50 | 230,429 | -0.21(-0.32%) |
Nov 12, 2019 | 64.87 | 64.92 | 64.04 | 64.71 | 214,843 | -0.31(-0.47%) |
Nov 11, 2019 | 64.08 | 65.23 | 63.82 | 65.02 | 229,728 | +0.54(+0.84%) |
Nov 08, 2019 | 64.04 | 64.65 | 63.34 | 64.47 | 303,050 | +0.13(+0.20%) |
Nov 07, 2019 | 65.98 | 66.21 | 63.91 | 64.35 | 207,771 | -1.30(-1.99%) |
Nov 06, 2019 | 66.10 | 66.24 | 65.19 | 65.65 | 294,150 | -0.48(-0.73%) |
Nov 05, 2019 | 64.19 | 66.37 | 63.79 | 66.13 | 283,289 | +1.89(+2.95%) |
Nov 04, 2019 | 64.48 | 64.67 | 63.59 | 64.24 | 238,632 | +0.17(+0.27%) |
Nov 01, 2019 | 63.98 | 64.19 | 63.37 | 64.07 | 312,213 | +0.56(+0.88%) |
Oct 31, 2019 | 64.43 | 64.85 | 63.23 | 63.51 | 398,768 | -0.81(-1.25%) |
Oct 30, 2019 | 63.73 | 64.38 | 63.20 | 64.31 | 275,116 | +0.39(+0.61%) |
Oct 29, 2019 | 64.27 | 64.65 | 63.44 | 63.92 | 240,421 | -0.37(-0.58%) |
Oct 28, 2019 | 62.06 | 65.13 | 62.06 | 64.29 | 490,835 | +2.20(+3.54%) |
Oct 25, 2019 | 62.05 | 63.42 | 61.26 | 62.09 | 748,185 | -0.27(-0.44%) |
Oct 24, 2019 | 69.91 | 69.91 | 62.27 | 62.36 | 1,840,213 | -10.60(-14.53%) |
Oct 23, 2019 | 73.01 | 73.88 | 72.39 | 72.96 | 359,346 | -0.16(-0.22%) |
Oct 22, 2019 | 72.90 | 73.45 | 72.28 | 73.12 | 195,623 | +0.26(+0.36%) |
Oct 21, 2019 | 71.97 | 73.06 | 71.78 | 72.86 | 189,465 | +1.09(+1.51%) |
Oct 18, 2019 | 71.68 | 72.41 | 71.06 | 71.77 | 236,809 | -0.22(-0.30%) |
Oct 17, 2019 | 71.66 | 72.49 | 71.48 | 71.99 | 192,682 | +0.56(+0.79%) |
Oct 16, 2019 | 70.99 | 71.70 | 70.41 | 71.43 | 172,718 | +0.43(+0.61%) |
Oct 15, 2019 | 70.27 | 71.70 | 69.13 | 71.00 | 237,202 | +0.82(+1.17%) |
Oct 14, 2019 | 71.01 | 71.01 | 69.64 | 70.17 | 215,694 | -0.81(-1.14%) |
Oct 11, 2019 | 70.87 | 71.63 | 70.21 | 70.98 | 201,039 | +0.87(+1.24%) |
Oct 10, 2019 | 69.67 | 70.24 | 69.47 | 70.11 | 186,122 | +0.30(+0.43%) |
Oct 09, 2019 | 69.02 | 70.01 | 68.22 | 69.81 | 156,086 | +1.08(+1.57%) |
Oct 08, 2019 | 69.31 | 69.35 | 68.13 | 68.73 | 207,866 | -0.85(-1.22%) |
Oct 07, 2019 | 69.66 | 69.75 | 68.63 | 69.58 | 277,958 | -0.20(-0.29%) |
Oct 04, 2019 | 69.57 | 69.85 | 69.07 | 69.78 | 134,688 | +0.46(+0.67%) |
Oct 03, 2019 | 70.37 | 70.64 | 68.35 | 69.32 | 272,543 | -0.91(-1.30%) |
Oct 02, 2019 | 70.60 | 70.60 | 69.49 | 70.23 | 265,054 | -0.84(-1.19%) |
Oct 01, 2019 | 71.72 | 72.76 | 70.74 | 71.08 | 279,585 | -0.49(-0.68%) |
Sep 30, 2019 | 71.45 | 72.29 | 69.36 | 71.57 | 275,959 | +0.45(+0.64%) |
Sep 27, 2019 | 71.82 | 72.04 | 70.62 | 71.11 | 276,001 | -0.24(-0.34%) |
Sep 26, 2019 | 70.76 | 72.06 | 70.05 | 71.36 | 324,359 | +0.55(+0.78%) |
Sep 25, 2019 | 71.26 | 71.71 | 69.55 | 70.81 | 329,502 | -0.10(-0.14%) |
Sep 24, 2019 | 71.10 | 71.66 | 69.59 | 70.91 | 386,529 | +0.24(+0.35%) |
Sep 23, 2019 | 69.54 | 71.23 | 68.70 | 70.66 | 303,125 | +1.14(+1.64%) |
Sep 20, 2019 | 67.22 | 69.60 | 66.89 | 69.52 | 670,242 | +2.20(+3.27%) |
Sep 19, 2019 | 68.10 | 68.31 | 67.06 | 67.32 | 259,647 | -0.41(-0.60%) |
Sep 18, 2019 | 68.70 | 68.70 | 66.44 | 67.73 | 334,343 | -0.84(-1.23%) |
Sep 17, 2019 | 68.40 | 69.22 | 67.45 | 68.57 | 276,157 | +0.37(+0.54%) |
Sep 16, 2019 | 68.65 | 69.30 | 67.83 | 68.20 | 227,849 | -0.75(-1.09%) |
Sep 13, 2019 | 68.79 | 69.90 | 68.43 | 68.95 | 199,825 | +0.29(+0.42%) |
Sep 12, 2019 | 70.82 | 71.29 | 68.43 | 68.66 | 235,289 | -1.91(-2.71%) |
Sep 11, 2019 | 70.21 | 70.73 | 68.64 | 70.57 | 321,398 | +0.36(+0.52%) |
Sep 10, 2019 | 70.43 | 71.29 | 69.18 | 70.21 | 345,843 | -0.25(-0.36%) |
Sep 09, 2019 | 69.16 | 70.56 | 69.16 | 70.46 | 211,226 | +1.32(+1.91%) |
Sep 06, 2019 | 70.24 | 71.05 | 69.01 | 69.14 | 175,537 | -0.99(-1.41%) |
Sep 05, 2019 | 70.87 | 72.15 | 70.01 | 70.13 | 280,540 | -0.05(-0.08%) |
Sep 04, 2019 | 70.92 | 70.92 | 69.43 | 70.18 | 268,653 | -0.28(-0.40%) |
Sep 03, 2019 | 70.37 | 70.80 | 69.35 | 70.46 | 270,657 | +0.06(+0.09%) |
Aug 30, 2019 | 71.27 | 71.55 | 70.22 | 70.40 | 185,473 | -0.65(-0.92%) |
Aug 29, 2019 | 70.37 | 71.57 | 69.99 | 71.05 | 184,425 | +1.39(+1.99%) |
Aug 28, 2019 | 69.85 | 70.49 | 69.08 | 69.66 | 176,184 | -0.20(-0.29%) |
Aug 27, 2019 | 69.92 | 70.75 | 69.45 | 69.86 | 217,683 | +0.62(+0.90%) |
Aug 26, 2019 | 69.85 | 70.53 | 69.10 | 69.24 | 232,775 | -0.05(-0.08%) |
Aug 23, 2019 | 71.32 | 71.32 | 69.02 | 69.29 | 308,128 | -2.45(-3.41%) |
Aug 22, 2019 | 71.88 | 72.53 | 70.03 | 71.74 | 334,214 | +0.44(+0.62%) |
Aug 21, 2019 | 70.37 | 71.49 | 69.57 | 71.30 | 380,736 | +1.97(+2.84%) |
Aug 20, 2019 | 72.22 | 72.22 | 69.20 | 69.33 | 392,503 | -3.14(-4.34%) |
Aug 19, 2019 | 72.24 | 73.89 | 71.40 | 72.47 | 313,698 | +1.16(+1.62%) |
Aug 16, 2019 | 74.41 | 75.51 | 71.25 | 71.31 | 336,550 | -2.83(-3.81%) |
Aug 15, 2019 | 72.32 | 74.55 | 71.65 | 74.14 | 381,578 | +2.06(+2.86%) |
Aug 14, 2019 | 69.68 | 73.03 | 69.04 | 72.08 | 695,090 | +1.40(+1.98%) |
Aug 13, 2019 | 72.50 | 73.15 | 68.99 | 70.68 | 585,758 | -2.37(-3.24%) |
Aug 12, 2019 | 73.04 | 73.39 | 72.02 | 73.05 | 356,471 | -0.47(-0.64%) |
Aug 09, 2019 | 73.92 | 74.43 | 73.37 | 73.52 | 202,041 | -0.85(-1.14%) |
Aug 08, 2019 | 74.01 | 75.42 | 73.02 | 74.37 | 323,789 | +1.10(+1.50%) |
Aug 07, 2019 | 78.11 | 78.11 | 72.34 | 73.27 | 660,223 | -5.74(-7.26%) |
Aug 06, 2019 | 76.37 | 79.13 | 75.97 | 79.00 | 325,269 | +2.81(+3.69%) |
Aug 05, 2019 | 75.79 | 76.56 | 74.83 | 76.19 | 356,642 | -1.12(-1.45%) |
Aug 02, 2019 | 74.64 | 77.52 | 74.56 | 77.31 | 301,899 | +2.37(+3.16%) |
Aug 01, 2019 | 75.93 | 77.58 | 74.38 | 74.95 | 281,604 | -1.12(-1.47%) |
Jul 31, 2019 | 77.10 | 77.96 | 75.52 | 76.07 | 333,706 | -0.84(-1.09%) |
Jul 30, 2019 | 77.21 | 77.92 | 76.53 | 76.91 | 346,555 | -0.73(-0.94%) |
Jul 29, 2019 | 74.73 | 77.81 | 74.39 | 77.64 | 451,587 | +2.79(+3.73%) |
Jul 26, 2019 | 75.19 | 75.89 | 73.85 | 74.85 | 403,749 | -0.12(-0.16%) |
Jul 25, 2019 | 71.72 | 76.43 | 71.72 | 74.96 | 922,354 | +0.65(+0.88%) |
Jul 24, 2019 | 71.51 | 74.41 | 70.75 | 74.31 | 568,158 | +2.85(+3.98%) |
Jul 23, 2019 | 71.65 | 72.11 | 70.31 | 71.47 | 399,693 | +0.53(+0.75%) |
Jul 22, 2019 | 69.03 | 71.15 | 67.81 | 70.93 | 475,141 | +1.83(+2.65%) |
Jul 19, 2019 | 69.54 | 71.10 | 69.07 | 69.10 | 426,555 | -0.52(-0.75%) |
Jul 18, 2019 | 71.38 | 71.44 | 69.61 | 69.62 | 445,278 | -1.71(-2.39%) |
Jul 17, 2019 | 72.55 | 73.22 | 70.94 | 71.33 | 553,676 | -1.80(-2.46%) |
Jul 16, 2019 | 73.84 | 73.84 | 72.31 | 73.13 | 307,156 | -0.57(-0.77%) |
Jul 15, 2019 | 75.32 | 75.72 | 73.52 | 73.70 | 338,723 | -1.59(-2.11%) |
Jul 12, 2019 | 74.77 | 75.96 | 74.49 | 75.29 | 303,891 | +0.55(+0.74%) |
Jul 11, 2019 | 72.14 | 75.51 | 71.08 | 74.74 | 606,900 | +0.46(+0.62%) |
Jul 10, 2019 | 74.91 | 74.91 | 73.43 | 74.28 | 457,392 | -0.17(-0.23%) |
Jul 09, 2019 | 76.33 | 77.10 | 74.29 | 74.45 | 476,019 | -2.30(-3.00%) |
Jul 08, 2019 | 78.18 | 78.80 | 76.72 | 76.75 | 390,853 | -1.85(-2.36%) |
Jul 05, 2019 | 78.53 | 79.41 | 77.78 | 78.60 | 320,940 | -0.36(-0.46%) |
Jul 03, 2019 | 79.25 | 79.42 | 78.78 | 78.96 | 148,790 | +0.09(+0.11%) |
Jul 02, 2019 | 78.22 | 78.96 | 78.01 | 78.87 | 209,437 | +0.57(+0.73%) |
Jul 01, 2019 | 78.12 | 78.93 | 77.09 | 78.31 | 353,116 | +1.26(+1.63%) |
Jun 28, 2019 | 75.54 | 78.43 | 75.49 | 77.05 | 671,994 | +1.59(+2.11%) |
Jun 27, 2019 | 74.61 | 75.61 | 73.98 | 75.46 | 405,002 | +1.19(+1.61%) |
Jun 26, 2019 | 75.50 | 76.46 | 73.38 | 74.27 | 376,536 | -1.17(-1.54%) |
Jun 25, 2019 | 78.06 | 78.22 | 75.29 | 75.43 | 386,843 | -2.62(-3.36%) |
Jun 24, 2019 | 78.87 | 79.52 | 77.75 | 78.05 | 417,865 | -0.81(-1.03%) |
Jun 21, 2019 | 78.42 | 79.69 | 77.19 | 78.87 | 456,114 | -0.33(-0.42%) |
Jun 20, 2019 | 79.13 | 79.96 | 77.93 | 79.20 | 206,002 | -0.01(-0.01%) |
Jun 19, 2019 | 80.86 | 80.86 | 78.90 | 79.21 | 183,676 | -1.48(-1.84%) |
Jun 18, 2019 | 80.31 | 80.78 | 78.79 | 80.69 | 203,028 | +1.10(+1.38%) |
Jun 17, 2019 | 77.91 | 80.71 | 77.91 | 79.59 | 371,375 | +1.83(+2.36%) |
Jun 14, 2019 | 75.65 | 78.19 | 75.65 | 77.75 | 290,606 | +1.52(+1.99%) |
Jun 13, 2019 | 77.24 | 77.84 | 75.31 | 76.24 | 390,491 | -0.77(-1.00%) |
Jun 12, 2019 | 78.68 | 79.43 | 76.83 | 77.00 | 466,119 | -1.71(-2.17%) |
Jun 11, 2019 | 80.54 | 80.69 | 78.34 | 78.71 | 250,825 | -1.35(-1.68%) |
Jun 10, 2019 | 80.28 | 80.95 | 79.45 | 80.06 | 241,253 | +0.25(+0.32%) |
Jun 07, 2019 | 80.56 | 80.56 | 78.02 | 79.81 | 235,917 | -0.18(-0.23%) |
Jun 06, 2019 | 78.57 | 80.20 | 77.96 | 79.99 | 377,867 | +1.58(+2.02%) |
Jun 05, 2019 | 77.16 | 79.19 | 75.96 | 78.40 | 309,990 | +1.54(+2.01%) |
Jun 04, 2019 | 73.70 | 77.19 | 73.27 | 76.86 | 416,965 | +3.84(+5.26%) |