Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 38.70 | 39.59 | 36.52 | 37.70 | 156,224 | -1.33(-3.42%) |
Mar 30, 2020 | 36.37 | 39.23 | 35.61 | 39.04 | 108,869 | +2.59(+7.11%) |
Mar 27, 2020 | 38.34 | 39.29 | 36.20 | 36.45 | 186,965 | -3.91(-9.68%) |
Mar 26, 2020 | 35.52 | 40.39 | 34.82 | 40.35 | 194,846 | +5.33(+15.23%) |
Mar 25, 2020 | 36.06 | 37.33 | 34.55 | 35.02 | 236,055 | -0.92(-2.57%) |
Mar 24, 2020 | 33.16 | 36.11 | 32.28 | 35.94 | 212,287 | +4.71(+15.07%) |
Mar 23, 2020 | 29.91 | 31.74 | 28.84 | 31.24 | 132,777 | +1.50(+5.06%) |
Mar 20, 2020 | 30.84 | 32.27 | 29.44 | 29.73 | 282,180 | -0.78(-2.56%) |
Mar 19, 2020 | 30.48 | 32.87 | 28.62 | 30.51 | 200,935 | -0.52(-1.69%) |
Mar 18, 2020 | 35.83 | 37.80 | 31.01 | 31.04 | 128,988 | -8.34(-21.19%) |
Mar 17, 2020 | 38.36 | 39.39 | 35.80 | 39.38 | 229,169 | +1.69(+4.47%) |
Mar 16, 2020 | 40.44 | 45.08 | 37.15 | 37.69 | 188,480 | -7.20(-16.04%) |
Mar 13, 2020 | 40.99 | 44.90 | 38.30 | 44.90 | 183,606 | +6.31(+16.34%) |
Mar 12, 2020 | 38.45 | 40.79 | 38.02 | 38.59 | 169,415 | -5.10(-11.67%) |
Mar 11, 2020 | 45.33 | 45.33 | 42.85 | 43.69 | 133,768 | -3.25(-6.92%) |
Mar 10, 2020 | 45.30 | 47.11 | 44.79 | 46.93 | 144,522 | +2.87(+6.51%) |
Mar 09, 2020 | 44.54 | 44.83 | 43.12 | 44.07 | 131,155 | -3.92(-8.16%) |
Mar 06, 2020 | 47.12 | 48.66 | 46.18 | 47.98 | 100,253 | -0.06(-0.12%) |
Mar 05, 2020 | 50.08 | 50.32 | 47.54 | 48.04 | 119,839 | -3.52(-6.84%) |
Mar 04, 2020 | 50.64 | 51.89 | 49.63 | 51.56 | 79,545 | +1.82(+3.66%) |
Mar 03, 2020 | 53.08 | 53.94 | 49.53 | 49.74 | 135,510 | -3.29(-6.20%) |
Mar 02, 2020 | 51.30 | 53.06 | 50.20 | 53.03 | 107,911 | +1.88(+3.67%) |
Feb 28, 2020 | 49.47 | 51.24 | 48.49 | 51.15 | 179,190 | +0.16(+0.32%) |
Feb 27, 2020 | 52.01 | 54.01 | 50.99 | 50.99 | 140,908 | -2.77(-5.15%) |
Feb 26, 2020 | 57.77 | 57.88 | 53.76 | 53.76 | 224,988 | -3.34(-5.85%) |
Feb 25, 2020 | 62.72 | 63.49 | 56.77 | 57.10 | 182,096 | +1.92(+3.49%) |
Feb 24, 2020 | 54.97 | 55.71 | 54.16 | 55.17 | 105,222 | -2.21(-3.85%) |
Feb 21, 2020 | 57.48 | 57.91 | 56.51 | 57.38 | 92,811 | -0.13(-0.23%) |
Feb 20, 2020 | 55.69 | 57.65 | 55.69 | 57.52 | 73,363 | +1.56(+2.80%) |
Feb 19, 2020 | 56.19 | 56.19 | 55.24 | 55.95 | 100,763 | -0.02(-0.03%) |
Feb 18, 2020 | 55.62 | 56.21 | 55.11 | 55.97 | 67,407 | -0.02(-0.03%) |
Feb 14, 2020 | 56.62 | 56.62 | 55.65 | 55.99 | 51,890 | -0.52(-0.92%) |
Feb 13, 2020 | 56.15 | 56.67 | 55.66 | 56.51 | 42,667 | +0.03(+0.05%) |
Feb 12, 2020 | 56.98 | 56.98 | 56.07 | 56.48 | 59,127 | +0.13(+0.24%) |
Feb 11, 2020 | 56.31 | 57.04 | 56.12 | 56.35 | 50,973 | +0.61(+1.09%) |
Feb 10, 2020 | 55.50 | 55.87 | 55.23 | 55.74 | 76,830 | -0.01(-0.02%) |
Feb 07, 2020 | 55.94 | 56.40 | 55.14 | 55.75 | 108,315 | -0.99(-1.74%) |
Feb 06, 2020 | 58.73 | 58.73 | 56.39 | 56.74 | 68,058 | -1.64(-2.81%) |
Feb 05, 2020 | 57.16 | 58.58 | 56.47 | 58.38 | 87,974 | +2.30(+4.11%) |
Feb 04, 2020 | 55.63 | 56.37 | 55.08 | 56.07 | 221,798 | +1.66(+3.05%) |
Feb 03, 2020 | 55.79 | 56.17 | 54.24 | 54.41 | 149,571 | -1.00(-1.80%) |
Jan 31, 2020 | 56.91 | 56.91 | 55.32 | 55.41 | 102,304 | -1.97(-3.44%) |
Jan 30, 2020 | 56.74 | 57.50 | 56.24 | 57.38 | 80,002 | -0.02(-0.03%) |
Jan 29, 2020 | 59.11 | 59.29 | 57.27 | 57.40 | 76,299 | -1.63(-2.76%) |
Jan 28, 2020 | 59.51 | 59.51 | 58.77 | 59.03 | 49,495 | +0.05(+0.08%) |
Jan 27, 2020 | 58.43 | 59.47 | 58.38 | 58.98 | 93,488 | -0.96(-1.60%) |
Jan 24, 2020 | 62.05 | 62.17 | 59.69 | 59.94 | 103,358 | -1.78(-2.89%) |
Jan 23, 2020 | 61.42 | 61.97 | 60.13 | 61.72 | 159,251 | +0.09(+0.15%) |
Jan 22, 2020 | 62.02 | 62.26 | 60.74 | 61.63 | 71,452 | -0.29(-0.47%) |
Jan 21, 2020 | 63.04 | 63.40 | 61.74 | 61.92 | 81,391 | -1.66(-2.61%) |
Jan 17, 2020 | 64.11 | 64.45 | 63.22 | 63.58 | 59,167 | -0.15(-0.24%) |
Jan 16, 2020 | 63.32 | 64.03 | 63.02 | 63.73 | 61,261 | +1.08(+1.73%) |
Jan 15, 2020 | 63.00 | 63.63 | 62.14 | 62.65 | 84,358 | -0.48(-0.77%) |
Jan 14, 2020 | 64.07 | 64.46 | 63.02 | 63.14 | 99,797 | -1.11(-1.73%) |
Jan 13, 2020 | 63.07 | 64.38 | 62.99 | 64.25 | 67,300 | +1.31(+2.08%) |
Jan 10, 2020 | 64.22 | 64.22 | 62.63 | 62.94 | 68,659 | -1.28(-1.99%) |
Jan 09, 2020 | 63.82 | 64.78 | 63.18 | 64.22 | 91,696 | +0.90(+1.42%) |
Jan 08, 2020 | 63.60 | 64.17 | 63.25 | 63.32 | 79,810 | -0.12(-0.19%) |
Jan 07, 2020 | 63.62 | 64.28 | 62.64 | 63.44 | 90,758 | -0.54(-0.84%) |
Jan 06, 2020 | 63.38 | 64.25 | 63.14 | 63.98 | 67,659 | -0.15(-0.24%) |
Jan 03, 2020 | 63.01 | 64.40 | 62.92 | 64.13 | 100,089 | -0.08(-0.12%) |
Jan 02, 2020 | 64.10 | 64.23 | 63.03 | 64.21 | 113,423 | +0.80(+1.26%) |
Dec 31, 2019 | 62.86 | 63.91 | 62.86 | 63.41 | 110,214 | +0.32(+0.51%) |
Dec 30, 2019 | 63.19 | 63.57 | 62.68 | 63.09 | 127,985 | +0.10(+0.17%) |
Dec 27, 2019 | 63.53 | 63.76 | 62.78 | 62.99 | 106,628 | -0.46(-0.73%) |
Dec 26, 2019 | 63.97 | 64.23 | 63.21 | 63.45 | 67,899 | -0.47(-0.74%) |
Dec 24, 2019 | 63.68 | 64.16 | 63.27 | 63.92 | 42,398 | +0.41(+0.64%) |
Dec 23, 2019 | 63.37 | 63.91 | 63.04 | 63.52 | 88,870 | +0.10(+0.16%) |
Dec 20, 2019 | 64.48 | 64.49 | 62.91 | 63.41 | 345,830 | -0.79(-1.23%) |
Dec 19, 2019 | 63.79 | 64.34 | 63.23 | 64.20 | 83,478 | +0.26(+0.40%) |
Dec 18, 2019 | 64.48 | 64.66 | 63.30 | 63.94 | 112,038 | -0.33(-0.52%) |
Dec 17, 2019 | 63.22 | 64.37 | 62.95 | 64.28 | 167,654 | +1.18(+1.86%) |
Dec 16, 2019 | 63.72 | 65.01 | 62.88 | 63.10 | 191,467 | -0.17(-0.27%) |
Dec 13, 2019 | 63.08 | 63.79 | 61.89 | 63.27 | 234,350 | +0.28(+0.45%) |
Dec 12, 2019 | 61.33 | 63.30 | 61.24 | 62.99 | 115,212 | +1.63(+2.66%) |
Dec 11, 2019 | 60.51 | 61.42 | 60.28 | 61.35 | 91,541 | +1.06(+1.76%) |
Dec 10, 2019 | 60.60 | 60.99 | 60.03 | 60.29 | 82,106 | -0.39(-0.64%) |
Dec 09, 2019 | 60.61 | 60.83 | 60.40 | 60.68 | 78,235 | -0.05(-0.08%) |
Dec 06, 2019 | 60.90 | 61.77 | 60.63 | 60.73 | 101,882 | +0.85(+1.43%) |
Dec 05, 2019 | 59.63 | 60.08 | 59.08 | 59.88 | 165,431 | +0.40(+0.67%) |
Dec 04, 2019 | 59.83 | 60.84 | 59.38 | 59.48 | 101,923 | +0.30(+0.51%) |
Dec 03, 2019 | 61.42 | 61.42 | 59.17 | 59.17 | 134,466 | -3.16(-5.07%) |
Dec 02, 2019 | 62.91 | 63.25 | 62.13 | 62.33 | 186,886 | -0.38(-0.60%) |
Nov 29, 2019 | 63.03 | 63.26 | 62.58 | 62.71 | 33,137 | -0.59(-0.93%) |
Nov 27, 2019 | 62.98 | 63.36 | 61.94 | 63.30 | 62,462 | +0.81(+1.30%) |
Nov 26, 2019 | 62.34 | 63.02 | 61.95 | 62.48 | 90,430 | +0.18(+0.29%) |
Nov 25, 2019 | 60.05 | 62.44 | 59.55 | 62.30 | 147,980 | +2.66(+4.47%) |
Nov 22, 2019 | 59.16 | 59.79 | 58.93 | 59.64 | 105,869 | +0.74(+1.25%) |
Nov 21, 2019 | 59.34 | 59.64 | 58.80 | 58.90 | 205,765 | -0.20(-0.34%) |
Nov 20, 2019 | 59.58 | 60.29 | 59.04 | 59.10 | 133,378 | -0.72(-1.20%) |
Nov 19, 2019 | 60.57 | 60.91 | 59.74 | 59.82 | 110,506 | -0.34(-0.57%) |
Nov 18, 2019 | 60.31 | 60.53 | 59.19 | 60.16 | 121,747 | -0.34(-0.56%) |
Nov 15, 2019 | 61.42 | 61.42 | 60.31 | 60.50 | 87,448 | -0.35(-0.57%) |
Nov 14, 2019 | 60.57 | 61.40 | 60.51 | 60.85 | 73,511 | -0.12(-0.20%) |
Nov 13, 2019 | 61.93 | 62.22 | 60.79 | 60.97 | 109,390 | -1.62(-2.58%) |
Nov 12, 2019 | 63.44 | 63.44 | 62.34 | 62.59 | 100,803 | -0.63(-1.00%) |
Nov 11, 2019 | 62.86 | 63.71 | 61.99 | 63.22 | 107,695 | -0.28(-0.45%) |
Nov 08, 2019 | 63.27 | 64.19 | 62.62 | 63.50 | 174,154 | -0.01(-0.01%) |
Nov 07, 2019 | 63.30 | 63.66 | 62.64 | 63.51 | 151,302 | +0.96(+1.54%) |
Nov 06, 2019 | 62.67 | 63.78 | 61.08 | 62.55 | 259,876 | -2.34(-3.61%) |
Nov 05, 2019 | 61.11 | 65.81 | 60.92 | 64.89 | 210,684 | -2.57(-3.81%) |
Nov 04, 2019 | 68.28 | 68.37 | 66.63 | 67.46 | 153,004 | +0.09(+0.14%) |
Nov 01, 2019 | 66.35 | 67.43 | 66.20 | 67.37 | 90,518 | +1.67(+2.54%) |
Oct 31, 2019 | 66.60 | 66.60 | 64.83 | 65.69 | 65,517 | -1.00(-1.50%) |
Oct 30, 2019 | 67.65 | 67.65 | 65.71 | 66.70 | 61,477 | -0.87(-1.29%) |
Oct 29, 2019 | 67.24 | 67.96 | 66.77 | 67.56 | 76,904 | -0.03(-0.04%) |
Oct 28, 2019 | 67.40 | 68.18 | 67.31 | 67.59 | 53,844 | +0.77(+1.14%) |
Oct 25, 2019 | 65.49 | 67.13 | 65.11 | 66.83 | 41,500 | +1.20(+1.83%) |
Oct 24, 2019 | 66.42 | 66.52 | 64.92 | 65.63 | 59,713 | -0.25(-0.39%) |
Oct 23, 2019 | 66.00 | 66.22 | 65.25 | 65.88 | 74,356 | -0.07(-0.10%) |
Oct 22, 2019 | 64.64 | 66.42 | 63.53 | 65.95 | 90,208 | +1.41(+2.18%) |
Oct 21, 2019 | 64.69 | 65.70 | 64.38 | 64.54 | 45,490 | +0.64(+1.01%) |
Oct 18, 2019 | 63.56 | 64.32 | 63.42 | 63.90 | 76,331 | -0.16(-0.25%) |
Oct 17, 2019 | 63.94 | 64.70 | 63.66 | 64.06 | 70,569 | +0.54(+0.85%) |
Oct 16, 2019 | 63.40 | 64.46 | 63.39 | 63.52 | 49,247 | -0.28(-0.44%) |
Oct 15, 2019 | 63.54 | 64.72 | 63.21 | 63.81 | 65,064 | +0.47(+0.75%) |
Oct 14, 2019 | 62.64 | 63.73 | 62.31 | 63.33 | 57,691 | +0.09(+0.13%) |
Oct 11, 2019 | 61.42 | 64.12 | 61.40 | 63.25 | 125,137 | +3.03(+5.04%) |
Oct 10, 2019 | 60.19 | 61.20 | 60.05 | 60.22 | 110,938 | +0.30(+0.50%) |
Oct 09, 2019 | 59.70 | 60.53 | 59.24 | 59.91 | 130,663 | +0.22(+0.36%) |
Oct 08, 2019 | 60.35 | 60.40 | 59.41 | 59.70 | 94,635 | -1.62(-2.65%) |
Oct 07, 2019 | 61.83 | 62.13 | 60.99 | 61.32 | 59,878 | -0.81(-1.31%) |
Oct 04, 2019 | 61.42 | 62.88 | 60.99 | 62.13 | 72,838 | +0.75(+1.22%) |
Oct 03, 2019 | 61.28 | 61.81 | 59.92 | 61.39 | 111,682 | -0.33(-0.54%) |
Oct 02, 2019 | 62.29 | 63.06 | 60.81 | 61.72 | 115,838 | -1.49(-2.36%) |
Oct 01, 2019 | 65.40 | 66.38 | 63.03 | 63.21 | 213,400 | -1.63(-2.52%) |
Sep 30, 2019 | 64.25 | 65.78 | 64.17 | 64.84 | 132,120 | +0.70(+1.09%) |
Sep 27, 2019 | 64.07 | 64.69 | 63.32 | 64.15 | 118,361 | +0.26(+0.41%) |
Sep 26, 2019 | 64.89 | 65.31 | 63.68 | 63.88 | 67,617 | -1.25(-1.91%) |
Sep 25, 2019 | 63.89 | 65.59 | 63.89 | 65.13 | 75,419 | +1.10(+1.71%) |
Sep 24, 2019 | 65.50 | 66.11 | 63.87 | 64.03 | 90,090 | -1.47(-2.25%) |
Sep 23, 2019 | 64.24 | 65.94 | 64.24 | 65.51 | 100,341 | +0.58(+0.89%) |
Sep 20, 2019 | 65.01 | 65.80 | 64.40 | 64.93 | 258,956 | +0.08(+0.12%) |
Sep 19, 2019 | 65.33 | 66.22 | 64.79 | 64.85 | 116,074 | -0.53(-0.81%) |
Sep 18, 2019 | 66.16 | 66.76 | 64.76 | 65.38 | 161,031 | -1.14(-1.72%) |
Sep 17, 2019 | 65.42 | 66.62 | 65.05 | 66.53 | 173,618 | +0.54(+0.82%) |
Sep 16, 2019 | 66.66 | 67.06 | 65.72 | 65.99 | 196,011 | -0.60(-0.89%) |
Sep 13, 2019 | 66.97 | 67.51 | 66.10 | 66.58 | 127,678 | +0.31(+0.47%) |
Sep 12, 2019 | 66.56 | 66.81 | 65.17 | 66.27 | 100,691 | -0.30(-0.45%) |
Sep 11, 2019 | 65.46 | 66.58 | 64.44 | 66.57 | 194,532 | +1.50(+2.31%) |
Sep 10, 2019 | 62.03 | 65.93 | 61.72 | 65.07 | 318,301 | +3.20(+5.18%) |
Sep 09, 2019 | 60.50 | 62.35 | 60.50 | 61.87 | 102,623 | +1.73(+2.87%) |
Sep 06, 2019 | 60.34 | 60.70 | 59.89 | 60.14 | 146,099 | +0.21(+0.35%) |
Sep 05, 2019 | 58.61 | 60.97 | 58.51 | 59.93 | 122,338 | +2.30(+3.98%) |
Sep 04, 2019 | 57.57 | 57.97 | 57.20 | 57.64 | 74,356 | +0.91(+1.60%) |
Sep 03, 2019 | 57.83 | 58.19 | 56.15 | 56.73 | 82,024 | -1.86(-3.18%) |
Aug 30, 2019 | 58.68 | 59.40 | 58.34 | 58.59 | 98,217 | +0.44(+0.76%) |
Aug 29, 2019 | 57.51 | 58.25 | 57.30 | 58.15 | 104,836 | +1.70(+3.02%) |
Aug 28, 2019 | 56.08 | 56.93 | 55.66 | 56.45 | 102,139 | +0.25(+0.45%) |
Aug 27, 2019 | 58.13 | 58.18 | 55.72 | 56.19 | 103,361 | -1.34(-2.32%) |
Aug 26, 2019 | 58.15 | 58.45 | 57.00 | 57.53 | 105,265 | +0.27(+0.48%) |
Aug 23, 2019 | 59.80 | 60.28 | 56.72 | 57.26 | 111,398 | -3.16(-5.23%) |
Aug 22, 2019 | 61.13 | 61.68 | 60.24 | 60.42 | 107,264 | -0.35(-0.57%) |
Aug 21, 2019 | 59.95 | 61.05 | 59.57 | 60.76 | 124,414 | +1.67(+2.83%) |
Aug 20, 2019 | 59.64 | 59.85 | 59.01 | 59.09 | 85,925 | -0.61(-1.02%) |
Aug 19, 2019 | 59.06 | 59.92 | 58.86 | 59.70 | 179,439 | +1.43(+2.45%) |
Aug 16, 2019 | 56.90 | 59.01 | 56.90 | 58.27 | 141,161 | +1.97(+3.49%) |
Aug 15, 2019 | 57.14 | 57.18 | 55.80 | 56.31 | 180,776 | -0.56(-0.99%) |
Aug 14, 2019 | 58.82 | 58.86 | 56.80 | 56.87 | 189,763 | -3.27(-5.44%) |
Aug 13, 2019 | 59.23 | 61.06 | 59.23 | 60.14 | 123,029 | +0.90(+1.52%) |
Aug 12, 2019 | 60.48 | 60.71 | 58.96 | 59.24 | 100,976 | -1.83(-3.00%) |
Aug 09, 2019 | 62.59 | 62.82 | 61.05 | 61.07 | 103,532 | -1.85(-2.95%) |
Aug 08, 2019 | 61.90 | 63.56 | 61.76 | 62.93 | 156,111 | +1.77(+2.89%) |
Aug 07, 2019 | 60.17 | 61.46 | 59.48 | 61.16 | 118,943 | -0.17(-0.28%) |
Aug 06, 2019 | 60.70 | 61.39 | 59.67 | 61.33 | 146,555 | +1.02(+1.68%) |
Aug 05, 2019 | 61.83 | 62.28 | 59.71 | 60.31 | 174,710 | -2.75(-4.36%) |
Aug 02, 2019 | 63.95 | 63.95 | 62.29 | 63.06 | 99,067 | -1.33(-2.06%) |
Aug 01, 2019 | 66.59 | 67.20 | 64.20 | 64.39 | 161,633 | -2.45(-3.66%) |
Jul 31, 2019 | 67.08 | 69.17 | 66.73 | 66.83 | 225,167 | -0.47(-0.70%) |
Jul 30, 2019 | 62.06 | 69.43 | 62.02 | 67.30 | 419,034 | +6.59(+10.85%) |
Jul 29, 2019 | 63.21 | 63.31 | 60.45 | 60.72 | 113,225 | -2.51(-3.97%) |
Jul 26, 2019 | 62.65 | 63.45 | 61.79 | 63.23 | 144,562 | +0.85(+1.36%) |
Jul 25, 2019 | 61.50 | 62.47 | 60.56 | 62.38 | 201,346 | +0.88(+1.44%) |
Jul 24, 2019 | 59.39 | 61.50 | 59.19 | 61.50 | 167,571 | +1.96(+3.29%) |
Jul 23, 2019 | 59.60 | 60.32 | 59.11 | 59.54 | 166,235 | +0.48(+0.81%) |
Jul 22, 2019 | 58.93 | 59.65 | 57.97 | 59.06 | 108,007 | +0.67(+1.14%) |
Jul 19, 2019 | 58.07 | 59.83 | 58.07 | 58.39 | 127,767 | +0.12(+0.21%) |
Jul 18, 2019 | 58.38 | 58.65 | 58.00 | 58.27 | 71,313 | -0.23(-0.39%) |
Jul 17, 2019 | 59.46 | 59.63 | 58.29 | 58.50 | 101,583 | -1.03(-1.74%) |
Jul 16, 2019 | 58.86 | 60.25 | 58.21 | 59.53 | 68,801 | +0.64(+1.09%) |
Jul 15, 2019 | 59.03 | 59.18 | 58.14 | 58.89 | 96,727 | +0.08(+0.14%) |
Jul 12, 2019 | 57.45 | 59.01 | 57.45 | 58.81 | 160,613 | +1.51(+2.64%) |
Jul 11, 2019 | 58.69 | 59.14 | 56.75 | 57.29 | 130,239 | -1.32(-2.25%) |
Jul 10, 2019 | 60.23 | 60.67 | 58.52 | 58.61 | 101,651 | -1.22(-2.04%) |
Jul 09, 2019 | 59.64 | 60.23 | 59.32 | 59.83 | 78,964 | -0.25(-0.42%) |
Jul 08, 2019 | 59.87 | 60.83 | 59.87 | 60.09 | 85,198 | -0.28(-0.47%) |
Jul 05, 2019 | 59.63 | 60.44 | 59.02 | 60.37 | 55,911 | +0.19(+0.31%) |
Jul 03, 2019 | 59.65 | 60.18 | 59.44 | 60.18 | 33,695 | +0.98(+1.65%) |
Jul 02, 2019 | 59.92 | 59.92 | 58.77 | 59.20 | 136,559 | -0.81(-1.35%) |
Jul 01, 2019 | 61.07 | 61.15 | 59.58 | 60.01 | 109,430 | -0.05(-0.08%) |
Jun 28, 2019 | 60.44 | 60.80 | 59.92 | 60.06 | 337,595 | -0.05(-0.08%) |
Jun 27, 2019 | 60.39 | 60.59 | 59.48 | 60.11 | 228,719 | -0.27(-0.45%) |
Jun 26, 2019 | 60.05 | 61.05 | 59.85 | 60.38 | 112,880 | +0.59(+0.99%) |
Jun 25, 2019 | 60.54 | 61.12 | 59.77 | 59.79 | 155,122 | -0.85(-1.40%) |
Jun 24, 2019 | 60.90 | 61.07 | 60.37 | 60.63 | 85,579 | -0.01(-0.02%) |
Jun 21, 2019 | 60.75 | 61.40 | 60.53 | 60.64 | 149,664 | -0.54(-0.88%) |
Jun 20, 2019 | 61.01 | 61.85 | 60.61 | 61.18 | 87,752 | +1.09(+1.82%) |
Jun 19, 2019 | 59.51 | 60.33 | 59.11 | 60.09 | 131,941 | +0.43(+0.73%) |
Jun 18, 2019 | 58.63 | 60.30 | 58.36 | 59.65 | 44,252 | +1.62(+2.79%) |
Jun 17, 2019 | 58.37 | 58.66 | 57.77 | 58.04 | 73,939 | -0.17(-0.29%) |
Jun 14, 2019 | 58.77 | 59.01 | 58.19 | 58.21 | 87,056 | -0.55(-0.93%) |
Jun 13, 2019 | 58.38 | 59.12 | 58.02 | 58.75 | 74,310 | +0.97(+1.68%) |
Jun 12, 2019 | 58.41 | 58.47 | 57.42 | 57.78 | 66,060 | -0.62(-1.06%) |
Jun 11, 2019 | 59.27 | 59.65 | 58.01 | 58.40 | 65,527 | +0.05(+0.08%) |
Jun 10, 2019 | 58.22 | 59.13 | 58.22 | 58.36 | 74,711 | +0.57(+0.99%) |
Jun 07, 2019 | 57.41 | 58.38 | 57.17 | 57.78 | 106,614 | +0.75(+1.32%) |
Jun 06, 2019 | 57.10 | 57.57 | 55.40 | 57.03 | 90,009 | +0.05(+0.08%) |
Jun 05, 2019 | 56.97 | 57.33 | 56.35 | 56.98 | 89,180 | +0.09(+0.17%) |
Jun 04, 2019 | 55.18 | 56.93 | 54.42 | 56.89 | 78,343 | +2.61(+4.80%) |
Jun 03, 2019 | 51.92 | 54.39 | 51.92 | 54.28 | 190,384 | +2.30(+4.43%) |
May 31, 2019 | 53.15 | 53.15 | 51.93 | 51.98 | 111,667 | -2.02(-3.75%) |
May 30, 2019 | 54.84 | 55.28 | 53.65 | 54.00 | 99,902 | -0.65(-1.18%) |
May 29, 2019 | 54.98 | 55.38 | 53.79 | 54.65 | 146,568 | -0.70(-1.27%) |
May 28, 2019 | 55.97 | 56.51 | 55.25 | 55.35 | 126,927 | -0.38(-0.69%) |
May 24, 2019 | 56.31 | 56.31 | 55.26 | 55.73 | 57,862 | +0.02(+0.03%) |
May 23, 2019 | 55.73 | 55.81 | 54.58 | 55.72 | 169,691 | -0.75(-1.33%) |
May 22, 2019 | 57.37 | 57.41 | 56.46 | 56.47 | 98,314 | -1.13(-1.97%) |
May 21, 2019 | 57.65 | 58.15 | 57.14 | 57.60 | 123,583 | +0.52(+0.90%) |
May 20, 2019 | 57.00 | 57.55 | 56.69 | 57.08 | 134,539 | -0.39(-0.68%) |
May 17, 2019 | 58.31 | 58.93 | 57.45 | 57.48 | 69,284 | -1.60(-2.71%) |
May 16, 2019 | 59.53 | 60.23 | 59.04 | 59.08 | 84,145 | -0.09(-0.16%) |
May 15, 2019 | 57.77 | 59.38 | 57.68 | 59.17 | 87,981 | +0.75(+1.28%) |
May 14, 2019 | 58.39 | 58.90 | 57.57 | 58.42 | 87,532 | +0.26(+0.45%) |
May 13, 2019 | 59.98 | 60.20 | 57.95 | 58.16 | 131,458 | -3.29(-5.35%) |
May 10, 2019 | 61.41 | 61.72 | 59.97 | 61.45 | 82,202 | +0.06(+0.09%) |
May 09, 2019 | 60.24 | 61.49 | 60.00 | 61.39 | 107,919 | +0.51(+0.83%) |
May 08, 2019 | 61.81 | 61.88 | 60.74 | 60.89 | 110,120 | -0.83(-1.35%) |
May 07, 2019 | 61.81 | 62.40 | 61.05 | 61.72 | 103,358 | -1.11(-1.77%) |
May 06, 2019 | 61.48 | 62.89 | 61.30 | 62.83 | 144,720 | -0.10(-0.16%) |
May 03, 2019 | 61.72 | 62.98 | 61.51 | 62.94 | 162,269 | +2.25(+3.70%) |
May 02, 2019 | 61.59 | 62.94 | 59.37 | 60.69 | 532,608 | -7.50(-11.00%) |
May 01, 2019 | 70.18 | 70.18 | 67.99 | 68.19 | 348,826 | -1.42(-2.05%) |
Apr 30, 2019 | 70.07 | 70.94 | 69.46 | 69.62 | 193,220 | -0.45(-0.64%) |
Apr 29, 2019 | 68.23 | 70.26 | 68.23 | 70.07 | 128,652 | +2.13(+3.13%) |
Apr 26, 2019 | 67.68 | 68.39 | 67.12 | 67.94 | 169,529 | +0.31(+0.46%) |
Apr 25, 2019 | 69.63 | 69.63 | 67.32 | 67.63 | 162,748 | -2.53(-3.60%) |
Apr 24, 2019 | 69.99 | 70.84 | 69.62 | 70.16 | 175,319 | +0.19(+0.27%) |
Apr 23, 2019 | 67.87 | 70.12 | 67.82 | 69.97 | 190,172 | +2.39(+3.53%) |
Apr 22, 2019 | 67.00 | 67.81 | 66.65 | 67.58 | 168,716 | +0.43(+0.64%) |
Apr 18, 2019 | 66.24 | 67.59 | 66.24 | 67.15 | 82,629 | +0.89(+1.34%) |
Apr 17, 2019 | 67.18 | 67.60 | 66.22 | 66.26 | 120,412 | -0.55(-0.83%) |
Apr 16, 2019 | 67.03 | 67.30 | 66.69 | 66.82 | 140,543 | +0.06(+0.08%) |
Apr 15, 2019 | 67.19 | 67.74 | 66.53 | 66.76 | 182,677 | -0.44(-0.66%) |
Apr 12, 2019 | 66.88 | 67.44 | 66.83 | 67.20 | 102,699 | +1.05(+1.59%) |
Apr 11, 2019 | 65.50 | 66.38 | 65.38 | 66.15 | 157,720 | +0.72(+1.10%) |
Apr 10, 2019 | 64.40 | 65.64 | 64.14 | 65.43 | 178,283 | +1.11(+1.73%) |
Apr 09, 2019 | 64.92 | 64.92 | 64.16 | 64.31 | 114,013 | -1.14(-1.75%) |
Apr 08, 2019 | 64.66 | 65.49 | 63.99 | 65.46 | 77,037 | +0.37(+0.56%) |
Apr 05, 2019 | 64.31 | 65.49 | 64.31 | 65.09 | 122,342 | +0.97(+1.52%) |
Apr 04, 2019 | 63.01 | 64.44 | 62.94 | 64.12 | 93,357 | +1.24(+1.97%) |
Apr 03, 2019 | 62.84 | 63.62 | 62.37 | 62.88 | 150,277 | +0.48(+0.77%) |
Apr 02, 2019 | 61.57 | 62.45 | 61.35 | 62.40 | 112,858 | +0.78(+1.26%) |