Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 78.05 | 80.89 | 77.33 | 79.17 | 1,437,254 | +1.33(+1.71%) |
Mar 30, 2020 | 74.93 | 79.60 | 73.59 | 77.84 | 1,645,300 | +3.53(+4.75%) |
Mar 27, 2020 | 73.66 | 76.50 | 72.49 | 74.31 | 1,016,200 | -1.97(-2.58%) |
Mar 26, 2020 | 75.10 | 79.86 | 73.42 | 76.28 | 1,320,315 | +1.19(+1.58%) |
Mar 25, 2020 | 71.64 | 77.47 | 70.36 | 75.09 | 1,713,010 | +3.92(+5.51%) |
Mar 24, 2020 | 62.77 | 71.36 | 62.59 | 71.17 | 2,121,318 | +12.36(+21.02%) |
Mar 23, 2020 | 58.41 | 60.48 | 55.72 | 58.81 | 1,013,431 | +0.22(+0.38%) |
Mar 20, 2020 | 62.11 | 64.52 | 57.03 | 58.59 | 1,158,400 | -3.06(-4.96%) |
Mar 19, 2020 | 62.66 | 64.82 | 59.09 | 61.65 | 1,114,937 | -2.04(-3.20%) |
Mar 18, 2020 | 62.32 | 65.90 | 60.40 | 63.69 | 1,366,319 | -3.50(-5.21%) |
Mar 17, 2020 | 67.14 | 69.94 | 65.15 | 67.19 | 1,022,934 | +1.18(+1.79%) |
Mar 16, 2020 | 62.44 | 70.53 | 61.00 | 66.01 | 1,309,213 | -6.96(-9.54%) |
Mar 13, 2020 | 70.25 | 72.97 | 66.02 | 72.97 | 1,191,300 | +7.32(+11.15%) |
Mar 12, 2020 | 67.70 | 72.48 | 65.60 | 65.65 | 1,208,434 | -7.67(-10.46%) |
Mar 11, 2020 | 76.15 | 76.76 | 71.09 | 73.32 | 1,089,188 | -5.07(-6.47%) |
Mar 10, 2020 | 76.20 | 78.59 | 73.92 | 78.39 | 1,556,590 | +4.79(+6.51%) |
Mar 09, 2020 | 74.00 | 78.41 | 73.25 | 73.60 | 1,269,116 | -6.67(-8.31%) |
Mar 06, 2020 | 80.00 | 82.40 | 77.26 | 80.27 | 1,330,900 | -2.52(-3.04%) |
Mar 05, 2020 | 77.93 | 84.47 | 77.58 | 82.79 | 1,334,695 | +2.27(+2.82%) |
Mar 04, 2020 | 78.02 | 82.24 | 77.43 | 80.52 | 1,130,334 | +4.22(+5.53%) |
Mar 03, 2020 | 76.69 | 79.68 | 73.96 | 76.30 | 1,179,090 | +0.17(+0.22%) |
Mar 02, 2020 | 75.70 | 76.54 | 73.32 | 76.13 | 880,228 | +1.47(+1.97%) |
Feb 28, 2020 | 69.29 | 74.75 | 69.07 | 74.66 | 1,086,800 | +1.55(+2.12%) |
Feb 27, 2020 | 73.62 | 75.98 | 71.07 | 73.11 | 1,221,699 | -2.22(-2.95%) |
Feb 26, 2020 | 75.28 | 77.74 | 74.56 | 75.33 | 784,641 | +0.61(+0.82%) |
Feb 25, 2020 | 78.93 | 79.50 | 74.13 | 74.72 | 1,455,031 | -3.54(-4.52%) |
Feb 24, 2020 | 78.81 | 80.60 | 77.02 | 78.26 | 954,092 | -4.27(-5.17%) |
Feb 21, 2020 | 85.27 | 85.27 | 82.19 | 82.53 | 554,500 | -3.23(-3.77%) |
Feb 20, 2020 | 85.10 | 85.98 | 83.66 | 85.76 | 689,382 | +0.14(+0.16%) |
Feb 19, 2020 | 83.74 | 86.42 | 83.36 | 85.62 | 738,441 | +2.58(+3.11%) |
Feb 18, 2020 | 83.32 | 83.81 | 81.65 | 83.04 | 1,082,572 | -1.52(-1.80%) |
Feb 14, 2020 | 83.90 | 84.76 | 82.81 | 84.56 | 613,700 | +0.88(+1.05%) |
Feb 13, 2020 | 83.00 | 84.88 | 82.42 | 83.68 | 761,334 | -0.26(-0.31%) |
Feb 12, 2020 | 83.91 | 84.68 | 83.18 | 83.94 | 277,482 | +0.33(+0.39%) |
Feb 11, 2020 | 83.00 | 84.68 | 82.63 | 83.61 | 523,079 | +0.70(+0.84%) |
Feb 10, 2020 | 81.75 | 82.98 | 80.56 | 82.91 | 596,618 | +0.52(+0.63%) |
Feb 07, 2020 | 83.07 | 83.50 | 81.01 | 82.39 | 579,100 | -1.19(-1.42%) |
Feb 06, 2020 | 83.38 | 85.01 | 82.21 | 83.58 | 752,727 | +0.60(+0.72%) |
Feb 05, 2020 | 86.50 | 93.58 | 79.40 | 82.98 | 2,272,053 | +1.37(+1.68%) |
Feb 04, 2020 | 79.39 | 81.79 | 78.41 | 81.61 | 2,023,182 | +4.02(+5.18%) |
Feb 03, 2020 | 76.51 | 78.01 | 76.24 | 77.59 | 912,108 | +1.63(+2.15%) |
Jan 31, 2020 | 78.60 | 79.04 | 75.10 | 75.96 | 817,700 | -3.34(-4.21%) |
Jan 30, 2020 | 79.40 | 80.30 | 77.26 | 79.30 | 953,381 | -1.23(-1.53%) |
Jan 29, 2020 | 81.02 | 81.31 | 80.18 | 80.53 | 570,888 | +0.24(+0.30%) |
Jan 28, 2020 | 80.05 | 80.82 | 79.03 | 80.29 | 622,927 | +0.16(+0.20%) |
Jan 27, 2020 | 80.15 | 81.12 | 78.27 | 80.13 | 889,409 | -2.85(-3.43%) |
Jan 24, 2020 | 85.02 | 85.04 | 81.01 | 82.98 | 837,100 | -1.13(-1.34%) |
Jan 23, 2020 | 82.33 | 84.54 | 81.86 | 84.11 | 1,003,097 | +1.53(+1.85%) |
Jan 22, 2020 | 83.58 | 84.97 | 82.09 | 82.58 | 1,164,604 | -0.69(-0.83%) |
Jan 21, 2020 | 82.58 | 83.54 | 82.15 | 83.27 | 1,053,469 | +0.16(+0.19%) |
Jan 17, 2020 | 83.12 | 84.30 | 82.25 | 83.11 | 698,400 | +1.22(+1.49%) |
Jan 16, 2020 | 81.93 | 83.23 | 81.18 | 81.89 | 580,093 | +0.81(+1.00%) |
Jan 15, 2020 | 82.34 | 83.22 | 80.25 | 81.08 | 882,875 | -1.58(-1.91%) |
Jan 14, 2020 | 82.53 | 83.22 | 81.77 | 82.66 | 597,281 | -0.06(-0.07%) |
Jan 13, 2020 | 81.24 | 83.43 | 81.07 | 82.72 | 741,291 | +1.86(+2.30%) |
Jan 10, 2020 | 81.65 | 82.19 | 79.71 | 80.86 | 466,400 | -0.08(-0.10%) |
Jan 09, 2020 | 82.00 | 82.25 | 80.16 | 80.94 | 1,110,165 | +0.58(+0.72%) |
Jan 08, 2020 | 78.97 | 81.08 | 78.86 | 80.36 | 1,156,491 | +1.38(+1.75%) |
Jan 07, 2020 | 75.45 | 79.57 | 75.35 | 78.98 | 1,350,278 | +3.53(+4.68%) |
Jan 06, 2020 | 74.65 | 75.48 | 73.81 | 75.45 | 328,675 | -0.31(-0.41%) |
Jan 03, 2020 | 75.20 | 76.40 | 74.93 | 75.76 | 848,400 | -0.49(-0.64%) |
Jan 02, 2020 | 75.13 | 76.31 | 74.94 | 76.25 | 469,450 | +2.23(+3.01%) |
Dec 31, 2019 | 74.17 | 74.96 | 73.59 | 74.02 | 292,700 | -0.54(-0.72%) |
Dec 30, 2019 | 75.06 | 75.32 | 72.71 | 74.56 | 528,358 | -0.78(-1.04%) |
Dec 27, 2019 | 76.81 | 76.85 | 75.04 | 75.34 | 300,400 | -0.89(-1.17%) |
Dec 26, 2019 | 74.89 | 76.75 | 73.88 | 76.23 | 715,160 | +1.33(+1.78%) |
Dec 24, 2019 | 74.95 | 75.31 | 74.64 | 74.90 | 211,900 | +0.18(+0.24%) |
Dec 23, 2019 | 74.40 | 75.41 | 74.12 | 74.72 | 502,619 | +0.31(+0.42%) |
Dec 20, 2019 | 74.99 | 75.32 | 73.96 | 74.41 | 428,900 | -0.07(-0.09%) |
Dec 19, 2019 | 73.49 | 75.01 | 72.96 | 74.48 | 1,004,529 | +1.05(+1.43%) |
Dec 18, 2019 | 73.63 | 74.41 | 72.39 | 73.43 | 485,005 | -0.19(-0.26%) |
Dec 17, 2019 | 73.87 | 74.00 | 72.42 | 73.62 | 650,298 | +0.36(+0.49%) |
Dec 16, 2019 | 74.90 | 75.58 | 72.89 | 73.26 | 657,120 | -1.12(-1.51%) |
Dec 13, 2019 | 75.00 | 75.78 | 73.60 | 74.38 | 575,800 | -0.72(-0.96%) |
Dec 12, 2019 | 74.89 | 75.25 | 73.84 | 75.10 | 698,132 | +1.00(+1.35%) |
Dec 11, 2019 | 73.25 | 74.32 | 71.93 | 74.10 | 885,107 | +1.83(+2.53%) |
Dec 10, 2019 | 69.58 | 73.28 | 69.58 | 72.27 | 1,363,804 | +3.14(+4.54%) |
Dec 09, 2019 | 70.14 | 70.42 | 69.06 | 69.13 | 519,018 | -1.03(-1.47%) |
Dec 06, 2019 | 68.71 | 70.88 | 68.44 | 70.16 | 949,400 | +2.04(+2.99%) |
Dec 05, 2019 | 68.40 | 69.04 | 67.90 | 68.12 | 381,415 | -0.05(-0.07%) |
Dec 04, 2019 | 69.32 | 69.73 | 67.74 | 68.17 | 386,834 | -0.35(-0.51%) |
Dec 03, 2019 | 67.25 | 68.62 | 66.86 | 68.52 | 604,818 | +0.38(+0.56%) |
Dec 02, 2019 | 69.75 | 69.75 | 66.53 | 68.14 | 696,957 | -1.49(-2.14%) |
Nov 29, 2019 | 70.32 | 71.26 | 69.01 | 69.63 | 314,500 | -1.36(-1.92%) |
Nov 27, 2019 | 71.20 | 71.82 | 70.46 | 70.99 | 308,700 | +0.25(+0.35%) |
Nov 26, 2019 | 71.76 | 72.57 | 70.12 | 70.74 | 645,457 | -0.96(-1.34%) |
Nov 25, 2019 | 68.80 | 72.20 | 68.72 | 71.70 | 999,853 | +3.12(+4.55%) |
Nov 22, 2019 | 69.68 | 70.14 | 68.39 | 68.58 | 607,100 | -0.54(-0.78%) |
Nov 21, 2019 | 70.46 | 70.98 | 68.72 | 69.12 | 835,236 | -1.91(-2.69%) |
Nov 20, 2019 | 71.68 | 72.12 | 69.54 | 71.03 | 872,015 | -1.15(-1.59%) |
Nov 19, 2019 | 72.64 | 72.86 | 71.22 | 72.18 | 919,712 | -0.68(-0.93%) |
Nov 18, 2019 | 73.70 | 74.03 | 72.78 | 72.86 | 542,826 | -0.84(-1.14%) |
Nov 15, 2019 | 74.70 | 75.00 | 73.27 | 73.70 | 847,700 | -0.67(-0.90%) |
Nov 14, 2019 | 75.10 | 75.43 | 73.73 | 74.37 | 570,873 | -0.73(-0.97%) |
Nov 13, 2019 | 74.54 | 75.41 | 73.57 | 75.10 | 507,951 | +0.14(+0.19%) |
Nov 12, 2019 | 75.00 | 77.67 | 73.88 | 74.96 | 1,046,571 | +1.23(+1.67%) |
Nov 11, 2019 | 72.73 | 74.99 | 70.57 | 73.73 | 1,090,973 | +1.69(+2.35%) |
Nov 08, 2019 | 70.50 | 72.22 | 70.50 | 72.04 | 655,800 | +1.52(+2.16%) |
Nov 07, 2019 | 72.01 | 72.21 | 70.00 | 70.52 | 761,165 | -0.80(-1.12%) |
Nov 06, 2019 | 69.75 | 71.49 | 69.26 | 71.32 | 701,566 | +1.66(+2.38%) |
Nov 05, 2019 | 71.08 | 71.78 | 69.25 | 69.66 | 840,903 | -1.23(-1.74%) |
Nov 04, 2019 | 72.48 | 72.84 | 70.63 | 70.89 | 934,286 | -1.10(-1.53%) |
Nov 01, 2019 | 72.56 | 74.43 | 71.42 | 71.99 | 1,238,600 | +0.11(+0.15%) |
Oct 31, 2019 | 71.24 | 72.07 | 69.53 | 71.88 | 1,436,078 | +0.93(+1.31%) |
Oct 30, 2019 | 69.69 | 72.31 | 67.26 | 70.95 | 6,114,048 | +11.51(+19.36%) |
Oct 29, 2019 | 59.72 | 59.91 | 57.63 | 59.44 | 1,195,789 | -0.27(-0.45%) |
Oct 28, 2019 | 59.62 | 60.07 | 58.69 | 59.71 | 1,217,328 | +0.56(+0.95%) |
Oct 25, 2019 | 59.86 | 60.47 | 58.98 | 59.15 | 869,000 | -0.70(-1.17%) |
Oct 24, 2019 | 59.42 | 61.19 | 58.86 | 59.85 | 461,488 | +0.76(+1.29%) |
Oct 23, 2019 | 59.50 | 60.57 | 58.53 | 59.09 | 688,556 | -0.72(-1.20%) |
Oct 22, 2019 | 61.50 | 62.04 | 59.50 | 59.81 | 660,896 | -1.57(-2.56%) |
Oct 21, 2019 | 61.60 | 62.38 | 61.14 | 61.38 | 581,245 | -0.04(-0.07%) |
Oct 18, 2019 | 62.29 | 62.51 | 60.33 | 61.42 | 589,000 | -1.08(-1.73%) |
Oct 17, 2019 | 63.64 | 64.00 | 61.73 | 62.50 | 436,226 | -0.66(-1.04%) |
Oct 16, 2019 | 65.06 | 65.19 | 62.44 | 63.16 | 727,454 | -1.83(-2.82%) |
Oct 15, 2019 | 63.41 | 66.20 | 63.41 | 64.99 | 983,514 | +1.95(+3.09%) |
Oct 14, 2019 | 63.77 | 64.17 | 62.52 | 63.04 | 466,609 | -0.63(-0.99%) |
Oct 11, 2019 | 63.18 | 64.50 | 62.65 | 63.67 | 804,500 | +1.72(+2.78%) |
Oct 10, 2019 | 62.50 | 63.91 | 61.69 | 61.95 | 1,156,821 | -0.53(-0.85%) |
Oct 09, 2019 | 62.75 | 63.22 | 61.94 | 62.48 | 360,680 | +0.53(+0.86%) |
Oct 08, 2019 | 62.85 | 63.05 | 61.54 | 61.95 | 389,293 | -1.33(-2.10%) |
Oct 07, 2019 | 62.41 | 63.69 | 62.12 | 63.28 | 469,999 | +0.53(+0.84%) |
Oct 04, 2019 | 61.50 | 62.85 | 60.94 | 62.75 | 455,600 | +1.55(+2.53%) |
Oct 03, 2019 | 59.50 | 61.30 | 59.08 | 61.20 | 449,988 | +1.75(+2.94%) |
Oct 02, 2019 | 59.75 | 61.24 | 58.85 | 59.45 | 463,817 | -0.79(-1.31%) |
Oct 01, 2019 | 61.12 | 61.40 | 59.52 | 60.24 | 987,610 | -0.81(-1.33%) |
Sep 30, 2019 | 60.15 | 61.45 | 59.74 | 61.05 | 1,583,065 | +1.10(+1.83%) |
Sep 27, 2019 | 61.35 | 61.75 | 59.05 | 59.95 | 947,500 | -1.71(-2.77%) |
Sep 26, 2019 | 60.91 | 61.81 | 59.94 | 61.66 | 646,822 | +0.74(+1.21%) |
Sep 25, 2019 | 59.42 | 61.48 | 58.86 | 60.92 | 817,587 | +1.27(+2.13%) |
Sep 24, 2019 | 62.57 | 63.24 | 59.04 | 59.65 | 1,081,626 | -2.53(-4.07%) |
Sep 23, 2019 | 63.15 | 63.40 | 56.33 | 62.18 | 2,262,102 | -1.28(-2.02%) |
Sep 20, 2019 | 62.80 | 64.75 | 62.30 | 63.46 | 1,561,600 | +1.08(+1.73%) |
Sep 19, 2019 | 63.47 | 64.27 | 62.08 | 62.38 | 908,413 | -0.58(-0.92%) |
Sep 18, 2019 | 62.86 | 63.81 | 62.27 | 62.96 | 546,705 | +0.15(+0.24%) |
Sep 17, 2019 | 62.13 | 63.56 | 61.78 | 62.81 | 520,499 | +0.76(+1.22%) |
Sep 16, 2019 | 62.20 | 62.64 | 61.47 | 62.05 | 534,434 | -0.59(-0.94%) |
Sep 13, 2019 | 62.00 | 64.08 | 61.06 | 62.64 | 913,900 | +0.65(+1.05%) |
Sep 12, 2019 | 62.06 | 63.03 | 61.16 | 61.99 | 721,770 | +0.81(+1.32%) |
Sep 11, 2019 | 59.50 | 61.86 | 58.68 | 61.18 | 862,051 | +2.13(+3.61%) |
Sep 10, 2019 | 59.17 | 59.72 | 57.59 | 59.05 | 1,033,546 | -0.72(-1.20%) |
Sep 09, 2019 | 63.10 | 63.37 | 59.13 | 59.77 | 1,695,920 | -3.33(-5.28%) |
Sep 06, 2019 | 62.00 | 63.65 | 61.74 | 63.10 | 1,669,600 | +1.89(+3.09%) |
Sep 05, 2019 | 61.37 | 62.71 | 60.76 | 61.21 | 933,169 | +0.57(+0.94%) |
Sep 04, 2019 | 60.73 | 61.02 | 59.73 | 60.64 | 551,159 | +0.51(+0.85%) |
Sep 03, 2019 | 60.83 | 61.50 | 59.89 | 60.13 | 654,378 | -1.06(-1.73%) |
Aug 30, 2019 | 61.20 | 62.07 | 60.87 | 61.19 | 899,900 | +0.18(+0.30%) |
Aug 29, 2019 | 60.93 | 61.36 | 60.39 | 61.01 | 871,641 | +0.84(+1.40%) |
Aug 28, 2019 | 60.51 | 60.57 | 58.78 | 60.17 | 1,346,285 | -0.61(-1.00%) |
Aug 27, 2019 | 62.72 | 62.89 | 60.67 | 60.78 | 785,916 | -1.32(-2.13%) |
Aug 26, 2019 | 62.19 | 62.78 | 61.39 | 62.10 | 781,536 | +0.01(+0.02%) |
Aug 23, 2019 | 63.81 | 63.89 | 61.25 | 62.09 | 978,900 | -1.97(-3.08%) |
Aug 22, 2019 | 65.53 | 65.91 | 63.34 | 64.06 | 467,455 | -1.45(-2.21%) |
Aug 21, 2019 | 65.25 | 65.85 | 64.41 | 65.51 | 1,010,572 | +1.04(+1.61%) |
Aug 20, 2019 | 64.32 | 65.14 | 63.81 | 64.47 | 804,277 | +0.28(+0.44%) |
Aug 19, 2019 | 65.70 | 66.41 | 64.04 | 64.19 | 670,104 | -0.48(-0.74%) |
Aug 16, 2019 | 63.60 | 65.19 | 63.60 | 64.67 | 592,400 | +1.37(+2.16%) |
Aug 15, 2019 | 63.41 | 64.24 | 63.07 | 63.30 | 406,858 | +0.19(+0.30%) |
Aug 14, 2019 | 62.42 | 63.58 | 62.01 | 63.11 | 480,379 | -0.64(-1.00%) |
Aug 13, 2019 | 62.28 | 64.50 | 62.24 | 63.75 | 617,483 | +0.85(+1.35%) |
Aug 12, 2019 | 63.93 | 64.28 | 62.46 | 62.90 | 674,680 | -1.69(-2.62%) |
Aug 09, 2019 | 64.80 | 64.97 | 63.28 | 64.59 | 758,200 | +0.09(+0.14%) |
Aug 08, 2019 | 65.25 | 66.56 | 64.95 | 64.50 | 1,385,266 | +0.45(+0.70%) |
Aug 07, 2019 | 63.90 | 64.53 | 62.62 | 64.05 | 962,198 | +0.33(+0.52%) |
Aug 06, 2019 | 63.20 | 64.02 | 61.95 | 63.72 | 678,544 | +1.94(+3.14%) |
Aug 05, 2019 | 60.09 | 62.96 | 60.09 | 61.78 | 1,139,958 | -1.81(-2.85%) |
Aug 02, 2019 | 60.48 | 64.50 | 59.39 | 63.59 | 2,613,300 | +3.35(+5.56%) |
Aug 01, 2019 | 60.31 | 61.34 | 59.06 | 60.24 | 1,477,664 | +0.03(+0.05%) |
Jul 31, 2019 | 62.27 | 62.38 | 59.30 | 60.21 | 948,698 | -2.05(-3.29%) |
Jul 30, 2019 | 61.34 | 62.28 | 61.00 | 62.26 | 1,192,533 | +0.42(+0.68%) |
Jul 29, 2019 | 62.56 | 62.57 | 61.12 | 61.84 | 1,268,692 | -0.81(-1.29%) |
Jul 26, 2019 | 62.16 | 62.93 | 61.62 | 62.65 | 697,700 | +0.95(+1.54%) |
Jul 25, 2019 | 62.49 | 62.75 | 61.45 | 61.70 | 1,322,719 | -0.72(-1.15%) |
Jul 24, 2019 | 61.95 | 63.18 | 61.81 | 62.42 | 973,318 | +0.60(+0.97%) |
Jul 23, 2019 | 60.97 | 61.89 | 60.76 | 61.82 | 1,245,360 | +1.44(+2.38%) |
Jul 22, 2019 | 60.00 | 61.00 | 59.82 | 60.38 | 1,184,380 | +0.56(+0.94%) |
Jul 19, 2019 | 60.61 | 61.00 | 59.32 | 59.82 | 787,200 | -0.84(-1.38%) |
Jul 18, 2019 | 59.84 | 61.09 | 59.38 | 60.66 | 1,161,666 | +1.04(+1.74%) |
Jul 17, 2019 | 59.79 | 60.30 | 59.47 | 59.62 | 665,335 | +0.06(+0.10%) |
Jul 16, 2019 | 59.17 | 60.05 | 58.38 | 59.56 | 843,735 | -0.16(-0.27%) |
Jul 15, 2019 | 59.43 | 60.12 | 58.76 | 59.72 | 922,226 | +0.97(+1.65%) |
Jul 12, 2019 | 58.10 | 59.01 | 57.80 | 58.75 | 640,900 | +0.51(+0.88%) |
Jul 11, 2019 | 57.53 | 58.92 | 57.10 | 58.24 | 1,378,602 | +1.20(+2.10%) |
Jul 10, 2019 | 55.48 | 57.52 | 55.44 | 57.04 | 1,074,834 | +2.10(+3.82%) |
Jul 09, 2019 | 52.93 | 56.11 | 52.57 | 54.94 | 1,800,230 | +2.22(+4.21%) |
Jul 08, 2019 | 52.06 | 53.19 | 51.60 | 52.72 | 886,938 | +0.98(+1.89%) |
Jul 05, 2019 | 51.98 | 52.38 | 51.52 | 51.74 | 293,500 | -0.72(-1.37%) |
Jul 03, 2019 | 52.33 | 52.62 | 51.66 | 52.46 | 288,100 | +0.25(+0.48%) |
Jul 02, 2019 | 54.07 | 54.11 | 51.97 | 52.21 | 840,010 | -1.46(-2.72%) |
Jul 01, 2019 | 53.28 | 53.88 | 52.01 | 53.67 | 1,857,889 | +3.57(+7.13%) |
Jun 28, 2019 | 50.00 | 50.83 | 50.00 | 50.10 | 1,018,600 | +0.13(+0.26%) |
Jun 27, 2019 | 49.64 | 50.38 | 49.32 | 49.97 | 940,869 | +0.70(+1.42%) |
Jun 26, 2019 | 48.86 | 50.20 | 48.72 | 49.27 | 512,278 | +0.75(+1.55%) |
Jun 25, 2019 | 48.64 | 49.18 | 48.30 | 48.52 | 410,910 | -0.12(-0.25%) |
Jun 24, 2019 | 50.21 | 50.40 | 48.61 | 48.64 | 652,231 | -1.35(-2.70%) |
Jun 21, 2019 | 49.50 | 50.28 | 48.68 | 49.99 | 1,081,700 | -0.07(-0.14%) |
Jun 20, 2019 | 49.90 | 50.48 | 49.40 | 50.06 | 587,194 | +0.90(+1.83%) |
Jun 19, 2019 | 49.03 | 49.40 | 48.27 | 49.16 | 606,954 | +0.10(+0.20%) |
Jun 18, 2019 | 47.23 | 49.71 | 47.23 | 49.06 | 1,054,379 | +2.29(+4.90%) |
Jun 17, 2019 | 45.99 | 47.21 | 45.91 | 46.77 | 553,118 | +1.01(+2.21%) |
Jun 14, 2019 | 44.55 | 46.00 | 44.23 | 45.76 | 465,400 | +0.46(+1.02%) |
Jun 13, 2019 | 45.42 | 45.98 | 45.21 | 45.30 | 637,990 | +0.30(+0.67%) |
Jun 12, 2019 | 45.34 | 45.57 | 44.83 | 45.00 | 573,314 | -0.40(-0.88%) |
Jun 11, 2019 | 45.86 | 46.53 | 45.34 | 45.40 | 948,837 | -0.40(-0.87%) |
Jun 10, 2019 | 45.91 | 46.55 | 45.78 | 45.80 | 624,496 | +0.30(+0.66%) |
Jun 07, 2019 | 45.10 | 45.95 | 44.78 | 45.50 | 406,400 | +0.66(+1.47%) |
Jun 06, 2019 | 44.93 | 45.32 | 44.37 | 44.84 | 645,847 | -0.38(-0.84%) |
Jun 05, 2019 | 45.63 | 46.40 | 44.09 | 45.22 | 395,562 | -0.19(-0.42%) |
Jun 04, 2019 | 44.88 | 45.49 | 44.23 | 45.41 | 880,134 | +1.11(+2.51%) |
Jun 03, 2019 | 44.36 | 44.96 | 43.85 | 44.30 | 779,595 | +0.42(+0.96%) |
May 31, 2019 | 43.33 | 45.04 | 43.33 | 43.88 | 739,300 | -0.51(-1.15%) |
May 30, 2019 | 43.55 | 44.55 | 43.48 | 44.39 | 667,847 | +1.18(+2.73%) |
May 29, 2019 | 42.02 | 43.50 | 41.68 | 43.21 | 936,785 | +0.68(+1.60%) |
May 28, 2019 | 43.68 | 44.20 | 42.30 | 42.53 | 724,065 | -1.00(-2.30%) |
May 24, 2019 | 43.34 | 44.50 | 43.25 | 43.53 | 851,800 | +0.49(+1.14%) |
May 23, 2019 | 42.14 | 43.15 | 41.24 | 43.04 | 1,133,855 | -0.14(-0.32%) |
May 22, 2019 | 40.50 | 43.77 | 40.50 | 43.18 | 1,936,190 | +2.18(+5.32%) |
May 21, 2019 | 42.59 | 43.45 | 40.91 | 41.00 | 1,215,648 | -0.15(-0.36%) |
May 20, 2019 | 39.55 | 41.23 | 39.34 | 41.15 | 1,946,459 | -0.37(-0.89%) |
May 17, 2019 | 43.64 | 43.83 | 41.16 | 41.52 | 2,943,400 | -3.16(-7.07%) |
May 16, 2019 | 47.74 | 48.42 | 43.07 | 44.68 | 4,374,430 | -6.79(-13.19%) |
May 15, 2019 | 49.52 | 51.83 | 49.52 | 51.47 | 727,739 | +1.35(+2.69%) |
May 14, 2019 | 48.94 | 50.23 | 48.23 | 50.12 | 901,692 | +2.12(+4.42%) |
May 13, 2019 | 49.32 | 49.52 | 47.62 | 48.00 | 971,854 | -2.74(-5.40%) |
May 10, 2019 | 50.70 | 51.33 | 49.35 | 50.74 | 812,300 | -0.38(-0.74%) |
May 09, 2019 | 49.72 | 51.25 | 49.27 | 51.12 | 737,186 | +0.40(+0.79%) |
May 08, 2019 | 50.33 | 51.67 | 49.06 | 50.72 | 788,834 | +0.52(+1.04%) |
May 07, 2019 | 49.43 | 50.67 | 49.42 | 50.20 | 943,205 | +0.34(+0.68%) |
May 06, 2019 | 49.95 | 50.23 | 48.89 | 49.86 | 892,708 | -1.27(-2.48%) |
May 03, 2019 | 50.11 | 51.31 | 49.50 | 51.13 | 921,800 | +1.21(+2.42%) |
May 02, 2019 | 47.95 | 50.34 | 47.90 | 49.92 | 1,421,393 | +2.11(+4.41%) |
May 01, 2019 | 48.25 | 50.42 | 47.42 | 47.81 | 2,768,906 | +2.15(+4.71%) |
Apr 30, 2019 | 44.47 | 45.95 | 44.10 | 45.66 | 1,585,819 | +1.19(+2.68%) |
Apr 29, 2019 | 45.20 | 45.46 | 44.28 | 44.47 | 1,492,027 | -0.67(-1.48%) |
Apr 26, 2019 | 44.98 | 45.42 | 44.46 | 45.14 | 815,700 | -0.61(-1.33%) |
Apr 25, 2019 | 47.29 | 47.43 | 45.43 | 45.75 | 760,613 | -1.77(-3.72%) |
Apr 24, 2019 | 46.16 | 47.75 | 46.16 | 47.52 | 420,963 | +0.52(+1.11%) |
Apr 23, 2019 | 46.61 | 47.80 | 46.38 | 47.00 | 508,712 | +0.51(+1.10%) |
Apr 22, 2019 | 46.95 | 46.95 | 46.15 | 46.49 | 348,047 | -0.21(-0.45%) |
Apr 18, 2019 | 46.71 | 47.36 | 46.18 | 46.70 | 405,000 | -0.22(-0.47%) |
Apr 17, 2019 | 47.90 | 48.07 | 46.60 | 46.92 | 459,878 | -0.64(-1.35%) |
Apr 16, 2019 | 47.59 | 48.21 | 47.44 | 47.56 | 734,304 | +0.32(+0.68%) |
Apr 15, 2019 | 47.00 | 47.86 | 46.85 | 47.24 | 702,167 | +0.38(+0.81%) |
Apr 12, 2019 | 46.54 | 47.09 | 45.70 | 46.86 | 897,900 | +1.07(+2.34%) |
Apr 11, 2019 | 46.00 | 46.15 | 45.34 | 45.79 | 475,304 | -0.20(-0.43%) |
Apr 10, 2019 | 45.12 | 46.16 | 45.03 | 45.99 | 277,902 | +0.84(+1.86%) |
Apr 09, 2019 | 45.43 | 45.70 | 45.05 | 45.15 | 213,757 | -0.33(-0.73%) |
Apr 08, 2019 | 45.46 | 45.48 | 44.65 | 45.48 | 281,381 | -0.16(-0.35%) |
Apr 05, 2019 | 45.68 | 46.05 | 45.40 | 45.64 | 367,300 | +0.26(+0.57%) |
Apr 04, 2019 | 45.56 | 46.20 | 45.06 | 45.38 | 531,780 | -0.09(-0.20%) |
Apr 03, 2019 | 45.46 | 46.24 | 45.22 | 45.47 | 780,690 | +0.67(+1.50%) |
Apr 02, 2019 | 45.07 | 45.29 | 44.37 | 44.80 | 446,539 | -0.14(-0.31%) |