Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.59 | 25.46 | 24.44 | 25.46 | 31,573 | +0.74(+2.97%) |
Apr 29, 2020 | 24.30 | 24.91 | 24.03 | 24.73 | 93,065 | +0.48(+1.99%) |
Apr 28, 2020 | 24.79 | 24.79 | 24.21 | 24.25 | 142,897 | -0.81(-3.22%) |
Apr 27, 2020 | 24.57 | 25.05 | 24.57 | 25.05 | 4,695 | +1.23(+5.18%) |
Apr 24, 2020 | 24.29 | 24.29 | 23.81 | 23.82 | 4,839 | -0.16(-0.67%) |
Apr 23, 2020 | 24.04 | 24.13 | 23.87 | 23.98 | 7,395 | -0.40(-1.65%) |
Apr 22, 2020 | 24.24 | 24.66 | 24.04 | 24.38 | 2,759 | +0.72(+3.05%) |
Apr 21, 2020 | 23.22 | 23.79 | 23.22 | 23.66 | 19,402 | -1.08(-4.36%) |
Apr 20, 2020 | 24.95 | 25.11 | 24.74 | 24.74 | 3,614 | -0.42(-1.68%) |
Apr 17, 2020 | 24.38 | 25.37 | 23.88 | 25.16 | 35,736 | +0.96(+3.97%) |
Apr 16, 2020 | 24.59 | 24.63 | 24.09 | 24.20 | 5,779 | -0.82(-3.27%) |
Apr 15, 2020 | 25.62 | 25.66 | 24.88 | 25.02 | 16,400 | -2.17(-7.97%) |
Apr 14, 2020 | 27.04 | 27.28 | 26.72 | 27.19 | 9,902 | +0.11(+0.39%) |
Apr 13, 2020 | 27.33 | 27.33 | 26.16 | 27.08 | 91,871 | +0.53(+2.00%) |
Apr 09, 2020 | 26.97 | 27.08 | 26.01 | 26.55 | 29,236 | -0.14(-0.52%) |
Apr 08, 2020 | 26.44 | 26.83 | 26.17 | 26.69 | 21,543 | +0.92(+3.59%) |
Apr 07, 2020 | 26.90 | 27.01 | 25.55 | 25.77 | 92,435 | +0.53(+2.11%) |
Apr 06, 2020 | 25.66 | 25.73 | 25.05 | 25.23 | 16,303 | +0.36(+1.43%) |
Apr 03, 2020 | 24.98 | 25.09 | 24.27 | 24.88 | 7,991 | -0.32(-1.26%) |
Apr 02, 2020 | 25.02 | 25.41 | 24.66 | 25.19 | 9,900 | -0.29(-1.13%) |
Apr 01, 2020 | 25.13 | 25.73 | 24.66 | 25.48 | 13,529 | -0.96(-3.63%) |
Mar 31, 2020 | 26.65 | 27.72 | 25.84 | 26.44 | 13,095 | +0.15(+0.57%) |
Mar 30, 2020 | 25.05 | 26.30 | 24.38 | 26.29 | 17,705 | +0.88(+3.47%) |
Mar 27, 2020 | 26.26 | 26.76 | 25.09 | 25.41 | 54,448 | -2.27(-8.22%) |
Mar 26, 2020 | 27.44 | 27.93 | 26.83 | 27.68 | 6,412 | -0.38(-1.34%) |
Mar 25, 2020 | 27.93 | 28.47 | 26.33 | 28.06 | 22,500 | +0.84(+3.10%) |
Mar 24, 2020 | 28.35 | 28.95 | 27.11 | 27.22 | 20,704 | +0.34(+1.27%) |
Mar 23, 2020 | 30.37 | 30.80 | 26.37 | 26.88 | 47,220 | -3.64(-11.92%) |
Mar 20, 2020 | 33.67 | 34.06 | 30.12 | 30.51 | 60,528 | -5.95(-16.33%) |
Mar 19, 2020 | 38.27 | 38.45 | 33.17 | 36.47 | 41,967 | -0.74(-2.00%) |
Mar 18, 2020 | 31.89 | 40.04 | 31.89 | 37.21 | 68,403 | +2.87(+8.36%) |
Mar 17, 2020 | 29.34 | 34.37 | 28.23 | 34.34 | 36,959 | +5.23(+17.95%) |
Mar 16, 2020 | 27.64 | 31.89 | 27.64 | 29.11 | 29,341 | -5.05(-14.79%) |
Mar 13, 2020 | 35.44 | 35.44 | 30.99 | 34.17 | 51,893 | +1.70(+5.22%) |
Mar 12, 2020 | 30.02 | 33.41 | 28.46 | 32.47 | 63,646 | +1.68(+5.45%) |
Mar 11, 2020 | 29.13 | 31.11 | 28.00 | 30.80 | 53,679 | +1.24(+4.20%) |
Mar 10, 2020 | 27.68 | 30.44 | 26.26 | 29.56 | 49,735 | +3.01(+11.35%) |
Mar 09, 2020 | 23.35 | 27.71 | 21.30 | 26.54 | 77,291 | -3.31(-11.08%) |
Mar 06, 2020 | 29.70 | 31.82 | 28.63 | 29.85 | 159,941 | -5.80(-16.27%) |
Mar 05, 2020 | 36.68 | 37.03 | 35.47 | 35.65 | 42,736 | -2.91(-7.54%) |
Mar 04, 2020 | 37.17 | 38.75 | 36.41 | 38.56 | 68,386 | +1.38(+3.72%) |
Mar 03, 2020 | 39.05 | 39.87 | 34.76 | 37.17 | 105,870 | -1.77(-4.55%) |
Mar 02, 2020 | 37.95 | 39.12 | 37.10 | 38.95 | 117,692 | +0.89(+2.33%) |
Feb 28, 2020 | 38.84 | 39.97 | 37.71 | 38.06 | 84,908 | -2.80(-6.86%) |
Feb 27, 2020 | 40.22 | 41.75 | 40.03 | 40.86 | 67,981 | -1.38(-3.26%) |
Feb 26, 2020 | 42.53 | 42.70 | 41.11 | 42.24 | 15,641 | +0.78(+1.88%) |
Feb 25, 2020 | 42.31 | 42.31 | 41.07 | 41.46 | 36,384 | -0.78(-1.85%) |
Feb 24, 2020 | 41.75 | 42.45 | 41.63 | 42.24 | 46,247 | -2.06(-4.64%) |
Feb 21, 2020 | 44.47 | 44.62 | 43.48 | 44.30 | 26,017 | -1.24(-2.72%) |
Feb 20, 2020 | 46.07 | 46.92 | 45.33 | 45.54 | 44,772 | -1.10(-2.36%) |
Feb 19, 2020 | 47.06 | 47.06 | 46.57 | 46.64 | 10,312 | -0.04(-0.08%) |
Feb 18, 2020 | 46.78 | 47.06 | 46.07 | 46.67 | 7,151 | -0.91(-1.91%) |
Feb 14, 2020 | 47.38 | 47.63 | 47.06 | 47.58 | 8,267 | -0.65(-1.35%) |
Feb 13, 2020 | 48.69 | 48.78 | 47.95 | 48.23 | 11,797 | -0.53(-1.09%) |
Feb 12, 2020 | 48.87 | 49.08 | 48.62 | 48.76 | 7,653 | +0.71(+1.48%) |
Feb 11, 2020 | 47.56 | 48.09 | 47.45 | 48.05 | 5,603 | +0.71(+1.50%) |
Feb 10, 2020 | 47.24 | 47.38 | 46.94 | 47.35 | 9,829 | -0.43(-0.89%) |
Feb 07, 2020 | 47.91 | 48.16 | 47.42 | 47.77 | 18,652 | -1.74(-3.51%) |
Feb 06, 2020 | 50.00 | 50.18 | 49.40 | 49.51 | 15,381 | -0.65(-1.30%) |
Feb 05, 2020 | 49.76 | 50.29 | 49.54 | 50.16 | 9,911 | +1.46(+3.01%) |
Feb 04, 2020 | 48.12 | 48.90 | 48.12 | 48.69 | 11,630 | +1.98(+4.25%) |
Feb 03, 2020 | 47.06 | 48.20 | 46.25 | 46.71 | 20,491 | +0.00(+0.00%) |
Jan 31, 2020 | 47.27 | 47.33 | 46.57 | 46.71 | 37,389 | -1.13(-2.37%) |
Jan 30, 2020 | 47.52 | 48.05 | 46.88 | 47.84 | 36,539 | -0.07(-0.15%) |
Jan 29, 2020 | 49.05 | 49.05 | 47.31 | 47.91 | 21,504 | -1.56(-3.15%) |
Jan 28, 2020 | 48.51 | 49.65 | 48.48 | 49.47 | 30,560 | +1.28(+2.65%) |
Jan 27, 2020 | 48.27 | 49.35 | 48.20 | 48.20 | 25,717 | -2.36(-4.67%) |
Jan 24, 2020 | 51.28 | 51.39 | 50.00 | 50.56 | 9,453 | -1.25(-2.42%) |
Jan 23, 2020 | 51.63 | 51.88 | 51.39 | 51.81 | 14,114 | -1.10(-2.08%) |
Jan 22, 2020 | 53.09 | 53.23 | 52.80 | 52.91 | 9,347 | -0.53(-1.00%) |
Jan 21, 2020 | 54.26 | 54.26 | 53.23 | 53.44 | 7,580 | -1.70(-3.08%) |
Jan 17, 2020 | 55.71 | 55.92 | 55.07 | 55.14 | 10,017 | +1.31(+2.43%) |
Jan 16, 2020 | 53.76 | 54.29 | 53.44 | 53.83 | 2,325 | +0.61(+1.14%) |
Jan 15, 2020 | 53.44 | 53.90 | 53.19 | 53.23 | 14,986 | -1.17(-2.15%) |
Jan 14, 2020 | 54.96 | 54.96 | 54.40 | 54.40 | 5,474 | -0.85(-1.54%) |
Jan 13, 2020 | 55.60 | 55.71 | 55.18 | 55.25 | 11,574 | +0.55(+1.00%) |
Jan 10, 2020 | 55.60 | 55.60 | 54.68 | 54.70 | 12,867 | -1.50(-2.68%) |
Jan 09, 2020 | 57.62 | 57.76 | 55.96 | 56.20 | 4,522 | -0.50(-0.87%) |
Jan 08, 2020 | 55.39 | 57.20 | 54.93 | 56.70 | 27,307 | +1.07(+1.92%) |
Jan 07, 2020 | 54.96 | 55.64 | 54.75 | 55.63 | 4,278 | +0.81(+1.47%) |
Jan 06, 2020 | 53.33 | 55.07 | 53.33 | 54.82 | 3,791 | +0.82(+1.51%) |
Jan 03, 2020 | 55.00 | 55.74 | 53.90 | 54.01 | 5,784 | -2.55(-4.51%) |
Jan 02, 2020 | 57.59 | 57.59 | 55.92 | 56.56 | 8,795 | -1.81(-3.10%) |
Dec 31, 2019 | 57.73 | 58.61 | 57.27 | 58.37 | 9,876 | +1.66(+2.93%) |
Dec 30, 2019 | 58.01 | 58.19 | 56.70 | 56.70 | 14,979 | +0.64(+1.14%) |
Dec 27, 2019 | 55.89 | 56.06 | 55.81 | 56.06 | 6,377 | -0.37(-0.65%) |
Dec 26, 2019 | 56.67 | 57.09 | 56.35 | 56.43 | 5,107 | -0.45(-0.79%) |
Dec 24, 2019 | 57.55 | 57.83 | 56.58 | 56.88 | 1,410 | -0.40(-0.70%) |
Dec 23, 2019 | 56.69 | 57.78 | 56.55 | 57.28 | 8,126 | +0.41(+0.73%) |
Dec 20, 2019 | 57.60 | 57.89 | 56.86 | 56.86 | 5,729 | -0.28(-0.49%) |
Dec 19, 2019 | 57.89 | 58.03 | 56.72 | 57.15 | 13,009 | -0.30(-0.52%) |
Dec 18, 2019 | 56.37 | 57.68 | 56.19 | 57.45 | 6,817 | +1.40(+2.50%) |
Dec 17, 2019 | 55.31 | 56.44 | 55.21 | 56.04 | 12,941 | +0.20(+0.36%) |
Dec 16, 2019 | 55.12 | 56.23 | 55.12 | 55.84 | 15,481 | +1.55(+2.86%) |
Dec 13, 2019 | 55.56 | 56.44 | 53.73 | 54.29 | 32,422 | -2.01(-3.57%) |
Dec 12, 2019 | 54.33 | 57.08 | 54.31 | 56.30 | 29,758 | +2.57(+4.79%) |
Dec 11, 2019 | 54.22 | 54.33 | 53.30 | 53.73 | 22,537 | -1.23(-2.25%) |
Dec 10, 2019 | 54.22 | 55.24 | 54.19 | 54.96 | 3,236 | -0.04(-0.06%) |
Dec 09, 2019 | 54.50 | 55.03 | 54.47 | 55.00 | 5,511 | -0.42(-0.76%) |
Dec 06, 2019 | 55.84 | 55.91 | 54.54 | 55.42 | 7,772 | +1.09(+2.01%) |
Dec 05, 2019 | 54.96 | 54.96 | 54.11 | 54.33 | 10,664 | +0.71(+1.31%) |
Dec 04, 2019 | 53.02 | 54.22 | 52.95 | 53.62 | 20,770 | +1.55(+2.98%) |
Dec 03, 2019 | 53.44 | 53.59 | 51.47 | 52.07 | 49,332 | -3.45(-6.22%) |
Dec 02, 2019 | 54.11 | 55.84 | 54.11 | 55.52 | 7,955 | +2.04(+3.82%) |
Nov 29, 2019 | 53.44 | 54.19 | 53.30 | 53.48 | 16,508 | +0.38(+0.72%) |
Nov 27, 2019 | 53.27 | 53.34 | 52.95 | 53.10 | 5,502 | +0.46(+0.87%) |
Nov 26, 2019 | 52.70 | 52.77 | 52.11 | 52.64 | 14,763 | -0.88(-1.64%) |
Nov 25, 2019 | 53.59 | 53.73 | 53.27 | 53.52 | 18,645 | -0.49(-0.91%) |
Nov 22, 2019 | 54.01 | 54.26 | 53.69 | 54.01 | 11,147 | -0.18(-0.33%) |
Nov 21, 2019 | 54.36 | 54.85 | 53.87 | 54.19 | 24,913 | +0.88(+1.65%) |
Nov 20, 2019 | 54.08 | 54.15 | 53.06 | 53.30 | 15,247 | -1.66(-3.01%) |
Nov 19, 2019 | 55.74 | 55.84 | 54.82 | 54.96 | 80,455 | -1.34(-2.38%) |
Nov 18, 2019 | 56.05 | 56.41 | 55.60 | 56.30 | 23,235 | -0.28(-0.50%) |
Nov 15, 2019 | 57.01 | 57.01 | 56.12 | 56.58 | 40,477 | +0.14(+0.25%) |
Nov 14, 2019 | 56.55 | 56.72 | 55.77 | 56.44 | 49,511 | -1.83(-3.15%) |
Nov 13, 2019 | 57.78 | 58.49 | 57.57 | 58.27 | 70,799 | -1.06(-1.78%) |
Nov 12, 2019 | 59.90 | 60.50 | 59.01 | 59.33 | 23,517 | -0.81(-1.35%) |
Nov 11, 2019 | 59.65 | 60.60 | 59.47 | 60.14 | 4,745 | -0.21(-0.35%) |
Nov 08, 2019 | 60.04 | 60.50 | 58.80 | 60.35 | 63,794 | +0.90(+1.52%) |
Nov 07, 2019 | 58.42 | 60.71 | 58.34 | 59.45 | 77,066 | +3.01(+5.33%) |
Nov 06, 2019 | 56.41 | 57.18 | 55.95 | 56.44 | 45,193 | -1.09(-1.90%) |
Nov 05, 2019 | 57.36 | 57.99 | 57.15 | 57.53 | 22,233 | +1.94(+3.49%) |
Nov 04, 2019 | 55.35 | 55.88 | 55.03 | 55.60 | 37,980 | +2.08(+3.89%) |
Nov 01, 2019 | 53.30 | 54.33 | 52.95 | 53.52 | 42,208 | +0.53(+1.00%) |
Oct 31, 2019 | 53.83 | 53.94 | 52.46 | 52.99 | 92,657 | -2.22(-4.02%) |
Oct 30, 2019 | 57.01 | 57.04 | 55.17 | 55.21 | 69,463 | -2.47(-4.28%) |
Oct 29, 2019 | 57.36 | 57.92 | 57.18 | 57.68 | 28,807 | -0.14(-0.24%) |
Oct 28, 2019 | 57.60 | 58.17 | 57.53 | 57.82 | 59,643 | +1.45(+2.56%) |
Oct 25, 2019 | 55.21 | 56.49 | 55.14 | 56.37 | 27,060 | +0.88(+1.58%) |
Oct 24, 2019 | 54.66 | 55.70 | 54.22 | 55.49 | 44,425 | +0.32(+0.58%) |
Oct 23, 2019 | 54.43 | 55.28 | 54.15 | 55.17 | 17,841 | -0.14(-0.26%) |
Oct 22, 2019 | 55.24 | 56.02 | 55.10 | 55.31 | 8,306 | -1.06(-1.87%) |
Oct 21, 2019 | 56.23 | 56.58 | 55.74 | 56.37 | 7,151 | +1.37(+2.50%) |
Oct 18, 2019 | 54.82 | 55.12 | 54.26 | 55.00 | 7,460 | +0.05(+0.08%) |
Oct 17, 2019 | 55.10 | 55.24 | 54.11 | 54.95 | 34,871 | +0.27(+0.50%) |
Oct 16, 2019 | 54.89 | 55.21 | 54.43 | 54.68 | 35,873 | -0.14(-0.26%) |
Oct 15, 2019 | 53.55 | 55.00 | 53.41 | 54.82 | 34,502 | +2.02(+3.83%) |
Oct 14, 2019 | 52.74 | 53.13 | 52.53 | 52.80 | 5,114 | -1.14(-2.12%) |
Oct 11, 2019 | 53.37 | 54.64 | 53.34 | 53.94 | 68,162 | +1.87(+3.59%) |
Oct 10, 2019 | 51.05 | 52.49 | 51.05 | 52.07 | 22,375 | +2.19(+4.38%) |
Oct 09, 2019 | 49.50 | 50.34 | 49.50 | 49.88 | 25,279 | +0.92(+1.87%) |
Oct 08, 2019 | 48.40 | 49.46 | 48.19 | 48.97 | 27,985 | -0.39(-0.79%) |
Oct 07, 2019 | 48.97 | 49.39 | 48.58 | 49.36 | 9,248 | +1.20(+2.48%) |
Oct 04, 2019 | 48.83 | 48.93 | 48.09 | 48.16 | 28,535 | -1.02(-2.08%) |
Oct 03, 2019 | 50.13 | 50.17 | 48.44 | 49.18 | 51,515 | -1.37(-2.71%) |
Oct 02, 2019 | 50.45 | 50.84 | 49.81 | 50.55 | 28,379 | -0.32(-0.62%) |
Oct 01, 2019 | 53.02 | 53.16 | 50.24 | 50.87 | 81,570 | -0.56(-1.10%) |
Sep 30, 2019 | 52.60 | 52.68 | 51.36 | 51.44 | 19,401 | -0.28(-0.55%) |
Sep 27, 2019 | 52.00 | 52.35 | 51.61 | 51.72 | 12,594 | -0.39(-0.74%) |
Sep 26, 2019 | 52.11 | 52.46 | 51.44 | 52.11 | 32,256 | -1.09(-2.05%) |
Sep 25, 2019 | 51.26 | 53.44 | 51.08 | 53.20 | 139,563 | +2.30(+4.52%) |
Sep 24, 2019 | 52.19 | 52.19 | 50.58 | 50.90 | 42,482 | -1.89(-3.59%) |
Sep 23, 2019 | 52.40 | 52.93 | 51.39 | 52.79 | 92,846 | +0.00(+0.00%) |
Sep 20, 2019 | 54.04 | 54.41 | 52.68 | 52.79 | 27,796 | -2.03(-3.71%) |
Sep 19, 2019 | 54.02 | 54.89 | 53.77 | 54.82 | 51,310 | -0.53(-0.95%) |
Sep 18, 2019 | 55.03 | 55.42 | 54.21 | 55.35 | 23,354 | -0.67(-1.19%) |
Sep 17, 2019 | 56.93 | 57.28 | 55.39 | 56.02 | 33,677 | -0.98(-1.72%) |
Sep 16, 2019 | 57.49 | 58.26 | 56.68 | 57.00 | 33,507 | -2.21(-3.73%) |
Sep 13, 2019 | 57.17 | 59.24 | 56.72 | 59.21 | 39,770 | +3.65(+6.57%) |
Sep 12, 2019 | 53.35 | 56.16 | 53.21 | 55.56 | 89,696 | +1.05(+1.93%) |
Sep 11, 2019 | 54.65 | 54.65 | 53.81 | 54.51 | 15,746 | +0.28(+0.52%) |
Sep 10, 2019 | 51.98 | 54.23 | 51.42 | 54.23 | 34,779 | +2.77(+5.39%) |
Sep 09, 2019 | 50.86 | 51.49 | 50.72 | 51.46 | 22,659 | +2.63(+5.39%) |
Sep 06, 2019 | 49.39 | 49.60 | 48.76 | 48.83 | 26,456 | -1.02(-2.04%) |
Sep 05, 2019 | 49.00 | 50.76 | 48.97 | 49.84 | 60,217 | +2.42(+5.10%) |
Sep 04, 2019 | 48.20 | 48.23 | 47.18 | 47.42 | 36,140 | -0.18(-0.37%) |
Sep 03, 2019 | 47.64 | 48.16 | 46.23 | 47.60 | 26,268 | -0.14(-0.29%) |
Aug 30, 2019 | 48.34 | 48.55 | 47.53 | 47.74 | 45,985 | +0.04(+0.07%) |
Aug 29, 2019 | 47.77 | 48.79 | 47.70 | 47.70 | 42,803 | +0.53(+1.12%) |
Aug 28, 2019 | 46.27 | 47.32 | 46.16 | 47.18 | 32,677 | -0.18(-0.37%) |
Aug 27, 2019 | 48.41 | 48.41 | 47.27 | 47.35 | 32,821 | -2.32(-4.66%) |
Aug 26, 2019 | 49.18 | 49.75 | 48.79 | 49.67 | 12,267 | +0.70(+1.43%) |
Aug 23, 2019 | 51.63 | 51.63 | 48.69 | 48.97 | 32,500 | -2.60(-5.03%) |
Aug 22, 2019 | 51.11 | 51.67 | 50.48 | 51.56 | 13,680 | +1.02(+2.01%) |
Aug 21, 2019 | 50.44 | 50.83 | 49.32 | 50.55 | 18,561 | +0.98(+1.98%) |
Aug 20, 2019 | 49.74 | 50.19 | 49.49 | 49.56 | 9,331 | -1.51(-2.95%) |
Aug 19, 2019 | 51.56 | 51.60 | 50.51 | 51.07 | 36,931 | +2.03(+4.15%) |
Aug 16, 2019 | 49.11 | 50.23 | 48.76 | 49.04 | 23,406 | +1.23(+2.57%) |
Aug 15, 2019 | 49.21 | 49.49 | 46.58 | 47.81 | 78,973 | -1.58(-3.20%) |
Aug 14, 2019 | 50.02 | 50.49 | 49.39 | 49.39 | 55,877 | -3.65(-6.88%) |
Aug 13, 2019 | 51.53 | 53.53 | 51.46 | 53.04 | 52,097 | +0.56(+1.07%) |
Aug 12, 2019 | 54.02 | 54.19 | 52.16 | 52.47 | 23,765 | -3.51(-6.27%) |
Aug 09, 2019 | 55.25 | 56.09 | 54.16 | 55.98 | 7,840 | +0.39(+0.69%) |
Aug 08, 2019 | 57.07 | 58.09 | 55.53 | 55.60 | 42,266 | -0.28(-0.50%) |
Aug 07, 2019 | 53.07 | 56.12 | 52.43 | 55.88 | 53,163 | -0.25(-0.44%) |
Aug 06, 2019 | 58.16 | 58.37 | 56.09 | 56.12 | 21,670 | -1.26(-2.20%) |
Aug 05, 2019 | 58.30 | 58.93 | 57.33 | 57.39 | 33,499 | -3.23(-5.32%) |
Aug 02, 2019 | 61.70 | 61.95 | 60.58 | 60.61 | 26,855 | -1.65(-2.65%) |
Aug 01, 2019 | 65.24 | 65.98 | 61.98 | 62.26 | 63,145 | -3.75(-5.69%) |
Jul 31, 2019 | 67.84 | 67.94 | 65.63 | 66.01 | 52,339 | -1.72(-2.54%) |
Jul 30, 2019 | 67.38 | 68.26 | 67.38 | 67.73 | 26,518 | -0.53(-0.77%) |
Jul 29, 2019 | 67.84 | 68.29 | 67.64 | 68.26 | 5,323 | +0.04(+0.05%) |
Jul 26, 2019 | 67.87 | 68.54 | 67.87 | 68.22 | 9,094 | -0.46(-0.67%) |
Jul 25, 2019 | 68.64 | 69.56 | 68.40 | 68.68 | 8,511 | +0.91(+1.34%) |
Jul 24, 2019 | 67.98 | 68.15 | 67.59 | 67.77 | 5,617 | -0.81(-1.18%) |
Jul 23, 2019 | 67.98 | 69.00 | 67.87 | 68.58 | 6,612 | +1.06(+1.57%) |
Jul 22, 2019 | 66.89 | 67.59 | 66.86 | 67.52 | 2,499 | -0.28(-0.41%) |
Jul 19, 2019 | 67.98 | 68.08 | 67.52 | 67.80 | 1,625 | +0.46(+0.68%) |
Jul 18, 2019 | 68.19 | 68.50 | 66.89 | 67.35 | 10,426 | +0.04(+0.05%) |
Jul 17, 2019 | 68.89 | 68.89 | 67.28 | 67.31 | 20,516 | -2.28(-3.27%) |
Jul 16, 2019 | 70.22 | 70.54 | 69.56 | 69.59 | 7,342 | +0.63(+0.91%) |
Jul 15, 2019 | 69.84 | 69.84 | 68.86 | 68.96 | 4,691 | -1.19(-1.70%) |
Jul 12, 2019 | 70.75 | 70.89 | 70.01 | 70.15 | 12,429 | -0.25(-0.35%) |
Jul 11, 2019 | 68.50 | 70.82 | 68.33 | 70.40 | 44,421 | +2.77(+4.10%) |
Jul 10, 2019 | 67.10 | 68.12 | 66.86 | 67.63 | 9,013 | +1.09(+1.63%) |
Jul 09, 2019 | 66.40 | 67.10 | 66.36 | 66.54 | 10,210 | +0.11(+0.16%) |
Jul 08, 2019 | 65.73 | 66.43 | 65.59 | 66.43 | 3,063 | -0.25(-0.37%) |
Jul 05, 2019 | 66.54 | 67.77 | 66.54 | 66.68 | 12,116 | +2.46(+3.82%) |
Jul 03, 2019 | 65.24 | 65.24 | 64.15 | 64.22 | 8,210 | -1.30(-1.98%) |
Jul 02, 2019 | 66.58 | 66.72 | 65.35 | 65.52 | 12,984 | -1.44(-2.15%) |
Jul 01, 2019 | 66.50 | 67.91 | 66.29 | 66.96 | 11,229 | +0.35(+0.53%) |
Jun 28, 2019 | 66.96 | 67.08 | 66.29 | 66.61 | 8,923 | +0.14(+0.21%) |
Jun 27, 2019 | 67.38 | 67.73 | 66.13 | 66.47 | 6,509 | -1.34(-1.97%) |
Jun 26, 2019 | 66.82 | 67.98 | 66.79 | 67.81 | 6,019 | +1.34(+2.01%) |
Jun 25, 2019 | 66.68 | 66.72 | 66.19 | 66.47 | 28,600 | -0.78(-1.16%) |
Jun 24, 2019 | 67.60 | 67.71 | 67.11 | 67.25 | 9,720 | -1.54(-2.23%) |
Jun 21, 2019 | 67.08 | 68.82 | 67.08 | 68.79 | 15,035 | +2.20(+3.31%) |
Jun 20, 2019 | 66.48 | 66.83 | 65.68 | 66.59 | 25,110 | -0.49(-0.73%) |
Jun 19, 2019 | 68.02 | 68.40 | 66.83 | 67.08 | 7,983 | -0.24(-0.36%) |
Jun 18, 2019 | 66.59 | 67.71 | 66.52 | 67.32 | 15,182 | -1.05(-1.53%) |
Jun 17, 2019 | 68.79 | 69.24 | 68.26 | 68.37 | 4,292 | -0.35(-0.51%) |
Jun 14, 2019 | 68.58 | 69.00 | 68.37 | 68.72 | 3,407 | -0.45(-0.66%) |
Jun 13, 2019 | 69.49 | 69.59 | 69.14 | 69.17 | 8,910 | -0.60(-0.87%) |
Jun 12, 2019 | 70.29 | 70.29 | 69.77 | 69.78 | 1,768 | -0.16(-0.24%) |
Jun 11, 2019 | 70.36 | 70.36 | 69.84 | 69.94 | 5,835 | -0.31(-0.45%) |
Jun 10, 2019 | 69.94 | 70.39 | 69.94 | 70.25 | 19,083 | +2.09(+3.07%) |
Jun 07, 2019 | 68.02 | 68.51 | 67.71 | 68.16 | 8,820 | -1.82(-2.59%) |
Jun 06, 2019 | 69.45 | 70.29 | 68.44 | 69.98 | 7,223 | -0.73(-1.04%) |
Jun 05, 2019 | 70.08 | 70.71 | 69.80 | 70.71 | 20,719 | +1.26(+1.81%) |
Jun 04, 2019 | 68.79 | 69.98 | 68.27 | 69.45 | 14,207 | +2.23(+3.32%) |
Jun 03, 2019 | 68.02 | 68.47 | 67.01 | 67.22 | 20,568 | -1.33(-1.94%) |
May 31, 2019 | 70.01 | 70.05 | 68.37 | 68.54 | 22,538 | -2.62(-3.69%) |
May 30, 2019 | 72.66 | 73.15 | 71.16 | 71.17 | 7,298 | -1.77(-2.43%) |
May 29, 2019 | 72.04 | 73.01 | 71.58 | 72.94 | 10,555 | -0.70(-0.95%) |
May 28, 2019 | 74.45 | 74.72 | 73.40 | 73.64 | 20,420 | -1.83(-2.43%) |
May 24, 2019 | 75.67 | 75.95 | 75.46 | 75.47 | 1,861 | -0.05(-0.07%) |
May 23, 2019 | 76.99 | 76.99 | 74.72 | 75.53 | 10,411 | -2.62(-3.35%) |
May 22, 2019 | 79.02 | 79.02 | 78.01 | 78.15 | 4,609 | -1.36(-1.71%) |
May 21, 2019 | 79.33 | 79.86 | 79.16 | 79.51 | 21,783 | +0.49(+0.61%) |
May 20, 2019 | 78.39 | 79.02 | 77.87 | 79.02 | 3,447 | +0.56(+0.72%) |
May 17, 2019 | 78.01 | 78.95 | 78.01 | 78.46 | 2,863 | -0.73(-0.93%) |
May 16, 2019 | 78.91 | 79.40 | 78.88 | 79.19 | 13,336 | +0.98(+1.25%) |
May 15, 2019 | 78.04 | 78.81 | 77.94 | 78.22 | 4,352 | -1.54(-1.93%) |
May 14, 2019 | 79.33 | 79.93 | 79.23 | 79.75 | 1,793 | +0.84(+1.06%) |
May 13, 2019 | 79.68 | 79.93 | 78.70 | 78.91 | 10,920 | -2.06(-2.54%) |
May 10, 2019 | 80.52 | 80.97 | 79.68 | 80.97 | 3,322 | +0.52(+0.65%) |
May 09, 2019 | 80.35 | 81.22 | 79.79 | 80.45 | 6,373 | -1.01(-1.24%) |
May 08, 2019 | 80.00 | 81.58 | 79.82 | 81.46 | 1,996 | +1.05(+1.30%) |
May 07, 2019 | 81.39 | 81.39 | 80.03 | 80.42 | 13,584 | -1.82(-2.21%) |
May 06, 2019 | 81.74 | 82.41 | 81.71 | 82.23 | 8,349 | -0.77(-0.93%) |
May 03, 2019 | 82.90 | 83.45 | 82.51 | 83.00 | 3,923 | -0.63(-0.75%) |
May 02, 2019 | 82.97 | 84.08 | 82.93 | 83.63 | 5,762 | +1.15(+1.40%) |