Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 56.40 | 56.40 | 55.22 | 55.73 | 53,508 | -1.16(-2.05%) |
May 28, 2020 | 59.48 | 59.48 | 56.89 | 56.89 | 52,541 | -1.96(-3.32%) |
May 27, 2020 | 57.69 | 59.48 | 56.16 | 58.85 | 59,631 | +2.94(+5.25%) |
May 26, 2020 | 57.05 | 57.62 | 55.48 | 55.91 | 69,309 | +1.02(+1.85%) |
May 22, 2020 | 54.86 | 54.97 | 53.62 | 54.90 | 33,486 | +0.20(+0.37%) |
May 21, 2020 | 55.19 | 55.87 | 54.59 | 54.70 | 53,978 | -0.04(-0.08%) |
May 20, 2020 | 53.12 | 54.84 | 52.72 | 54.74 | 81,339 | +3.82(+7.51%) |
May 19, 2020 | 51.90 | 53.24 | 50.85 | 50.92 | 63,249 | -0.99(-1.91%) |
May 18, 2020 | 52.75 | 53.93 | 51.77 | 51.91 | 91,046 | +1.44(+2.86%) |
May 15, 2020 | 49.53 | 50.97 | 49.38 | 50.46 | 46,144 | +0.77(+1.56%) |
May 14, 2020 | 47.10 | 49.90 | 45.42 | 49.69 | 84,329 | +1.31(+2.71%) |
May 13, 2020 | 49.53 | 49.78 | 47.02 | 48.38 | 92,359 | -1.59(-3.18%) |
May 12, 2020 | 52.39 | 53.86 | 49.79 | 49.97 | 84,988 | -3.22(-6.05%) |
May 11, 2020 | 55.10 | 55.27 | 52.46 | 53.18 | 71,155 | -1.90(-3.45%) |
May 08, 2020 | 54.30 | 55.65 | 53.40 | 55.09 | 68,813 | +2.89(+5.53%) |
May 07, 2020 | 53.68 | 53.79 | 51.97 | 52.20 | 57,675 | -0.57(-1.09%) |
May 06, 2020 | 53.52 | 53.52 | 51.71 | 52.78 | 51,244 | -0.08(-0.15%) |
May 05, 2020 | 55.58 | 56.55 | 52.36 | 52.85 | 77,528 | -1.27(-2.34%) |
May 04, 2020 | 54.71 | 55.79 | 52.86 | 54.12 | 64,331 | -1.21(-2.18%) |
May 01, 2020 | 57.06 | 58.71 | 54.23 | 55.33 | 101,379 | -2.57(-4.44%) |
Apr 30, 2020 | 56.67 | 58.63 | 55.35 | 57.90 | 92,107 | +0.12(+0.21%) |
Apr 29, 2020 | 55.26 | 59.13 | 54.26 | 57.78 | 66,788 | +4.64(+8.73%) |
Apr 28, 2020 | 53.92 | 54.49 | 52.58 | 53.14 | 50,709 | +0.13(+0.25%) |
Apr 27, 2020 | 51.37 | 53.99 | 51.05 | 53.01 | 61,848 | +2.12(+4.17%) |
Apr 24, 2020 | 49.53 | 51.49 | 48.98 | 50.89 | 44,878 | +1.60(+3.24%) |
Apr 23, 2020 | 49.39 | 50.57 | 49.11 | 49.29 | 42,161 | +0.36(+0.73%) |
Apr 22, 2020 | 50.83 | 50.83 | 48.75 | 48.93 | 38,109 | -0.40(-0.81%) |
Apr 21, 2020 | 49.10 | 49.95 | 48.12 | 49.33 | 48,186 | -1.22(-2.41%) |
Apr 20, 2020 | 49.68 | 51.58 | 48.64 | 50.55 | 63,483 | +0.87(+1.75%) |
Apr 17, 2020 | 47.85 | 50.01 | 47.68 | 49.68 | 59,262 | +3.87(+8.44%) |
Apr 16, 2020 | 47.40 | 47.88 | 44.38 | 45.81 | 83,936 | -1.49(-3.14%) |
Apr 15, 2020 | 47.74 | 49.75 | 46.52 | 47.30 | 63,155 | -2.42(-4.86%) |
Apr 14, 2020 | 51.80 | 52.81 | 48.50 | 49.72 | 75,839 | -0.96(-1.90%) |
Apr 13, 2020 | 53.85 | 54.07 | 49.97 | 50.68 | 76,693 | -4.15(-7.58%) |
Apr 09, 2020 | 52.04 | 55.46 | 52.04 | 54.83 | 74,106 | +4.71(+9.40%) |
Apr 08, 2020 | 48.10 | 51.05 | 47.58 | 50.12 | 64,791 | +2.49(+5.24%) |
Apr 07, 2020 | 47.80 | 50.36 | 46.95 | 47.63 | 93,612 | +1.11(+2.39%) |
Apr 06, 2020 | 45.28 | 48.24 | 45.18 | 46.52 | 106,229 | +3.40(+7.88%) |
Apr 03, 2020 | 46.10 | 46.10 | 42.78 | 43.12 | 60,528 | -3.27(-7.04%) |
Apr 02, 2020 | 44.88 | 47.14 | 44.88 | 46.39 | 46,078 | +0.98(+2.16%) |
Apr 01, 2020 | 46.46 | 47.19 | 44.54 | 45.41 | 61,347 | -2.94(-6.08%) |
Mar 31, 2020 | 47.24 | 48.34 | 46.76 | 48.34 | 79,287 | +0.98(+2.07%) |
Mar 30, 2020 | 47.61 | 48.71 | 46.32 | 47.36 | 66,409 | +0.33(+0.70%) |
Mar 27, 2020 | 47.27 | 49.32 | 46.78 | 47.03 | 65,591 | -2.13(-4.33%) |
Mar 26, 2020 | 44.66 | 50.22 | 44.66 | 49.16 | 82,931 | +5.30(+12.09%) |
Mar 25, 2020 | 44.17 | 46.27 | 42.58 | 43.86 | 110,719 | +0.56(+1.28%) |
Mar 24, 2020 | 40.77 | 43.73 | 40.21 | 43.30 | 116,307 | +3.40(+8.51%) |
Mar 23, 2020 | 38.25 | 41.28 | 34.80 | 39.91 | 102,845 | +2.52(+6.74%) |
Mar 20, 2020 | 45.29 | 45.69 | 37.19 | 37.38 | 185,267 | -7.73(-17.14%) |
Mar 19, 2020 | 43.42 | 45.94 | 42.16 | 45.12 | 110,342 | +1.84(+4.26%) |
Mar 18, 2020 | 45.23 | 46.53 | 42.59 | 43.28 | 83,037 | -5.23(-10.78%) |
Mar 17, 2020 | 45.13 | 48.58 | 43.20 | 48.51 | 97,155 | +4.34(+9.82%) |
Mar 16, 2020 | 44.48 | 46.80 | 43.46 | 44.17 | 99,613 | -4.77(-9.75%) |
Mar 13, 2020 | 50.70 | 51.29 | 46.96 | 48.94 | 117,259 | +0.87(+1.81%) |
Mar 12, 2020 | 47.11 | 51.68 | 47.11 | 48.07 | 147,420 | -8.50(-15.02%) |
Mar 11, 2020 | 59.26 | 59.74 | 56.35 | 56.57 | 90,127 | -4.13(-6.80%) |
Mar 10, 2020 | 61.81 | 62.37 | 58.82 | 60.70 | 124,354 | +0.52(+0.87%) |
Mar 09, 2020 | 60.48 | 61.90 | 58.44 | 60.18 | 114,740 | -2.01(-3.24%) |
Mar 06, 2020 | 61.05 | 62.72 | 60.53 | 62.19 | 70,158 | +0.14(+0.22%) |
Mar 05, 2020 | 63.29 | 63.60 | 60.91 | 62.05 | 62,413 | -2.20(-3.43%) |
Mar 04, 2020 | 65.27 | 65.27 | 63.22 | 64.26 | 49,369 | -0.13(-0.20%) |
Mar 03, 2020 | 64.36 | 66.39 | 63.59 | 64.38 | 99,164 | -0.03(-0.05%) |
Mar 02, 2020 | 64.26 | 66.05 | 63.21 | 64.42 | 81,567 | +0.12(+0.19%) |
Feb 28, 2020 | 61.05 | 64.30 | 60.71 | 64.30 | 131,562 | +1.76(+2.82%) |
Feb 27, 2020 | 62.99 | 63.68 | 61.76 | 62.53 | 68,847 | -1.60(-2.50%) |
Feb 26, 2020 | 61.09 | 65.58 | 61.09 | 64.14 | 86,477 | +4.76(+8.02%) |
Feb 25, 2020 | 61.39 | 61.80 | 58.68 | 59.37 | 53,911 | -1.79(-2.93%) |
Feb 24, 2020 | 60.47 | 61.43 | 59.96 | 61.16 | 57,140 | -0.50(-0.81%) |
Feb 21, 2020 | 61.93 | 62.13 | 61.41 | 61.66 | 36,071 | -0.28(-0.46%) |
Feb 20, 2020 | 62.13 | 63.00 | 61.87 | 61.94 | 36,161 | -0.40(-0.65%) |
Feb 19, 2020 | 65.10 | 65.10 | 62.14 | 62.35 | 61,480 | -2.11(-3.27%) |
Feb 18, 2020 | 63.24 | 64.71 | 62.84 | 64.45 | 60,218 | +2.55(+4.12%) |
Feb 14, 2020 | 62.47 | 62.47 | 61.23 | 61.90 | 51,014 | -0.45(-0.73%) |
Feb 13, 2020 | 61.83 | 62.75 | 61.66 | 62.35 | 45,075 | +0.33(+0.54%) |
Feb 12, 2020 | 62.94 | 62.94 | 61.84 | 62.02 | 34,813 | -0.49(-0.78%) |
Feb 11, 2020 | 62.95 | 63.63 | 62.11 | 62.51 | 49,418 | -0.27(-0.44%) |
Feb 10, 2020 | 62.04 | 62.82 | 61.08 | 62.78 | 59,964 | +0.76(+1.23%) |
Feb 07, 2020 | 62.53 | 62.67 | 61.65 | 62.02 | 59,769 | -0.75(-1.20%) |
Feb 06, 2020 | 64.20 | 64.47 | 62.64 | 62.77 | 42,834 | -1.06(-1.66%) |
Feb 05, 2020 | 63.26 | 64.08 | 63.20 | 63.84 | 73,575 | +1.22(+1.96%) |
Feb 04, 2020 | 65.33 | 65.40 | 62.52 | 62.61 | 95,188 | -2.01(-3.11%) |
Feb 03, 2020 | 65.66 | 65.66 | 64.27 | 64.62 | 58,296 | -0.74(-1.13%) |
Jan 31, 2020 | 65.93 | 65.93 | 64.98 | 65.36 | 47,161 | -0.87(-1.32%) |
Jan 30, 2020 | 66.77 | 67.19 | 65.07 | 66.23 | 52,760 | -1.06(-1.58%) |
Jan 29, 2020 | 69.28 | 69.28 | 67.25 | 67.30 | 55,404 | -1.76(-2.56%) |
Jan 28, 2020 | 69.22 | 69.53 | 68.75 | 69.06 | 65,593 | +0.49(+0.71%) |
Jan 27, 2020 | 68.49 | 68.92 | 68.47 | 68.57 | 43,621 | -0.89(-1.28%) |
Jan 24, 2020 | 70.14 | 70.17 | 68.84 | 69.46 | 27,666 | -0.66(-0.94%) |
Jan 23, 2020 | 70.60 | 70.95 | 69.82 | 70.12 | 45,166 | -0.74(-1.04%) |
Jan 22, 2020 | 70.41 | 70.98 | 70.06 | 70.86 | 37,849 | +0.75(+1.06%) |
Jan 21, 2020 | 70.61 | 70.62 | 69.82 | 70.11 | 47,452 | -0.73(-1.03%) |
Jan 17, 2020 | 72.07 | 72.07 | 70.56 | 70.84 | 28,367 | -0.73(-1.02%) |
Jan 16, 2020 | 70.87 | 71.73 | 70.64 | 71.57 | 30,590 | +1.22(+1.73%) |
Jan 15, 2020 | 69.88 | 70.43 | 69.62 | 70.35 | 35,184 | +0.27(+0.39%) |
Jan 14, 2020 | 70.29 | 70.70 | 69.92 | 70.08 | 29,359 | -0.35(-0.50%) |
Jan 13, 2020 | 70.29 | 70.53 | 69.88 | 70.43 | 27,818 | +0.09(+0.12%) |
Jan 10, 2020 | 70.53 | 70.81 | 69.82 | 70.35 | 36,071 | -0.33(-0.46%) |
Jan 09, 2020 | 71.42 | 71.64 | 70.25 | 70.67 | 59,016 | -0.39(-0.55%) |
Jan 08, 2020 | 71.06 | 71.63 | 70.72 | 71.07 | 70,135 | -0.11(-0.16%) |
Jan 07, 2020 | 71.21 | 71.50 | 70.72 | 71.18 | 30,670 | -0.27(-0.37%) |
Jan 06, 2020 | 70.88 | 71.78 | 70.64 | 71.44 | 28,774 | +0.07(+0.10%) |
Jan 03, 2020 | 70.49 | 71.55 | 70.49 | 71.37 | 35,604 | -0.04(-0.06%) |
Jan 02, 2020 | 71.76 | 71.76 | 70.35 | 71.42 | 39,207 | -0.11(-0.16%) |
Dec 31, 2019 | 71.81 | 72.44 | 71.49 | 71.53 | 31,635 | -0.42(-0.58%) |
Dec 30, 2019 | 72.10 | 72.46 | 71.32 | 71.95 | 51,056 | -0.21(-0.28%) |
Dec 27, 2019 | 72.81 | 72.81 | 71.73 | 72.15 | 32,219 | -0.44(-0.60%) |
Dec 26, 2019 | 72.27 | 72.81 | 72.20 | 72.59 | 39,246 | +0.46(+0.64%) |
Dec 24, 2019 | 72.74 | 72.83 | 72.13 | 72.13 | 38,873 | -0.48(-0.66%) |
Dec 23, 2019 | 74.14 | 74.53 | 71.49 | 72.61 | 68,372 | -1.39(-1.88%) |
Dec 20, 2019 | 74.10 | 74.22 | 73.54 | 74.00 | 130,745 | +0.21(+0.28%) |
Dec 19, 2019 | 73.04 | 73.93 | 72.82 | 73.79 | 80,959 | +1.12(+1.54%) |
Dec 18, 2019 | 72.09 | 73.31 | 71.95 | 72.67 | 53,890 | +0.84(+1.17%) |
Dec 17, 2019 | 70.65 | 71.91 | 70.46 | 71.83 | 101,707 | +1.38(+1.96%) |
Dec 16, 2019 | 70.17 | 70.70 | 70.01 | 70.45 | 81,197 | +0.82(+1.18%) |
Dec 13, 2019 | 70.53 | 70.62 | 69.11 | 69.63 | 54,866 | -0.94(-1.34%) |
Dec 12, 2019 | 70.69 | 71.16 | 70.00 | 70.57 | 68,526 | -0.02(-0.02%) |
Dec 11, 2019 | 70.00 | 70.93 | 69.53 | 70.59 | 88,331 | +0.70(+1.01%) |
Dec 10, 2019 | 69.56 | 70.44 | 69.34 | 69.88 | 59,895 | -0.08(-0.11%) |
Dec 09, 2019 | 70.08 | 70.50 | 69.65 | 69.96 | 57,049 | -0.19(-0.27%) |
Dec 06, 2019 | 71.21 | 71.45 | 69.92 | 70.14 | 74,404 | -0.16(-0.23%) |
Dec 05, 2019 | 70.00 | 70.67 | 69.31 | 70.31 | 97,228 | +0.54(+0.78%) |
Dec 04, 2019 | 69.25 | 70.42 | 68.74 | 69.76 | 40,562 | +0.88(+1.28%) |
Dec 03, 2019 | 68.54 | 69.07 | 68.05 | 68.88 | 49,123 | -0.26(-0.38%) |
Dec 02, 2019 | 70.59 | 70.59 | 69.10 | 69.14 | 48,849 | -1.40(-1.99%) |
Nov 29, 2019 | 69.82 | 70.91 | 69.45 | 70.54 | 17,659 | +0.65(+0.92%) |
Nov 27, 2019 | 70.33 | 70.59 | 69.76 | 69.90 | 37,673 | -0.21(-0.30%) |
Nov 26, 2019 | 71.04 | 71.32 | 70.11 | 70.11 | 25,768 | -0.87(-1.23%) |
Nov 25, 2019 | 69.23 | 71.29 | 69.19 | 70.99 | 44,829 | +2.04(+2.96%) |
Nov 22, 2019 | 68.82 | 69.24 | 68.63 | 68.95 | 39,439 | +0.26(+0.38%) |
Nov 21, 2019 | 69.01 | 69.41 | 68.34 | 68.68 | 63,951 | -0.17(-0.25%) |
Nov 20, 2019 | 70.15 | 70.82 | 68.84 | 68.85 | 56,279 | -1.60(-2.27%) |
Nov 19, 2019 | 70.72 | 71.13 | 69.98 | 70.45 | 44,374 | -0.08(-0.11%) |
Nov 18, 2019 | 70.53 | 71.10 | 69.90 | 70.53 | 45,382 | +0.30(+0.42%) |
Nov 15, 2019 | 70.09 | 70.75 | 68.90 | 70.23 | 94,300 | +0.54(+0.77%) |
Nov 14, 2019 | 69.67 | 70.29 | 69.27 | 69.69 | 62,880 | -0.25(-0.35%) |
Nov 13, 2019 | 69.25 | 70.62 | 68.80 | 69.94 | 92,746 | +0.38(+0.55%) |
Nov 12, 2019 | 69.65 | 70.48 | 69.21 | 69.56 | 36,596 | -0.05(-0.07%) |
Nov 11, 2019 | 70.84 | 70.84 | 69.14 | 69.61 | 41,852 | -1.66(-2.32%) |
Nov 08, 2019 | 70.59 | 71.85 | 69.93 | 71.27 | 45,207 | +0.55(+0.78%) |
Nov 07, 2019 | 69.86 | 72.45 | 69.86 | 70.71 | 76,415 | +1.33(+1.92%) |
Nov 06, 2019 | 73.05 | 73.20 | 68.92 | 69.38 | 68,273 | -4.82(-6.49%) |
Nov 05, 2019 | 74.64 | 75.10 | 73.99 | 74.20 | 51,660 | -0.25(-0.34%) |
Nov 04, 2019 | 74.09 | 75.14 | 73.74 | 74.45 | 34,483 | +0.87(+1.19%) |
Nov 01, 2019 | 72.27 | 73.72 | 71.99 | 73.58 | 38,261 | +1.64(+2.28%) |
Oct 31, 2019 | 71.65 | 72.09 | 70.34 | 71.94 | 38,489 | +0.10(+0.14%) |
Oct 30, 2019 | 71.80 | 72.09 | 70.25 | 71.83 | 26,541 | -0.35(-0.48%) |
Oct 29, 2019 | 72.40 | 72.76 | 71.87 | 72.18 | 17,951 | -0.30(-0.41%) |
Oct 28, 2019 | 71.94 | 73.03 | 71.94 | 72.48 | 20,832 | +0.82(+1.15%) |
Oct 25, 2019 | 71.46 | 72.37 | 71.04 | 71.66 | 19,425 | +0.14(+0.20%) |
Oct 24, 2019 | 72.06 | 72.06 | 70.98 | 71.51 | 34,183 | -0.38(-0.53%) |
Oct 23, 2019 | 72.52 | 72.96 | 71.66 | 71.89 | 16,980 | -0.65(-0.90%) |
Oct 22, 2019 | 73.19 | 73.87 | 72.55 | 72.55 | 34,540 | -0.74(-1.01%) |
Oct 21, 2019 | 72.79 | 73.86 | 72.45 | 73.29 | 38,537 | +1.04(+1.43%) |
Oct 18, 2019 | 71.66 | 72.55 | 71.66 | 72.25 | 28,137 | +0.25(+0.34%) |
Oct 17, 2019 | 71.53 | 72.30 | 71.31 | 72.00 | 47,869 | +0.86(+1.21%) |
Oct 16, 2019 | 70.90 | 71.64 | 70.40 | 71.15 | 25,234 | +0.07(+0.10%) |
Oct 15, 2019 | 69.73 | 71.26 | 69.35 | 71.08 | 28,625 | +1.52(+2.19%) |
Oct 14, 2019 | 69.42 | 70.03 | 68.73 | 69.56 | 74,763 | +0.00(+0.00%) |
Oct 11, 2019 | 69.57 | 70.42 | 69.56 | 69.56 | 32,493 | +1.23(+1.80%) |
Oct 10, 2019 | 68.38 | 69.38 | 67.90 | 68.33 | 54,055 | +0.26(+0.39%) |
Oct 09, 2019 | 69.36 | 69.48 | 67.00 | 68.06 | 31,948 | -0.63(-0.91%) |
Oct 08, 2019 | 68.33 | 68.96 | 67.31 | 68.69 | 55,725 | -0.29(-0.42%) |
Oct 07, 2019 | 68.45 | 69.64 | 68.04 | 68.98 | 37,077 | +0.21(+0.31%) |
Oct 04, 2019 | 67.66 | 68.82 | 67.62 | 68.77 | 44,501 | +1.26(+1.86%) |
Oct 03, 2019 | 67.71 | 68.04 | 66.70 | 67.51 | 37,643 | -0.38(-0.56%) |
Oct 02, 2019 | 68.07 | 68.76 | 67.44 | 67.89 | 45,555 | -0.73(-1.06%) |
Oct 01, 2019 | 69.73 | 70.88 | 68.62 | 68.62 | 83,761 | -0.74(-1.07%) |
Sep 30, 2019 | 70.24 | 70.24 | 68.92 | 69.36 | 42,727 | -0.39(-0.56%) |
Sep 27, 2019 | 70.75 | 71.01 | 69.28 | 69.75 | 39,321 | -0.92(-1.30%) |
Sep 26, 2019 | 71.62 | 71.73 | 70.58 | 70.67 | 44,656 | -1.20(-1.67%) |
Sep 25, 2019 | 70.79 | 72.40 | 70.32 | 71.87 | 59,338 | +0.93(+1.30%) |
Sep 24, 2019 | 69.78 | 71.78 | 69.73 | 70.94 | 77,434 | +0.99(+1.42%) |
Sep 23, 2019 | 69.77 | 70.29 | 68.67 | 69.95 | 64,500 | +0.43(+0.62%) |
Sep 20, 2019 | 70.68 | 71.52 | 69.35 | 69.52 | 155,637 | -1.16(-1.63%) |
Sep 19, 2019 | 70.20 | 72.62 | 70.00 | 70.67 | 38,517 | +0.12(+0.17%) |
Sep 18, 2019 | 71.01 | 71.65 | 69.55 | 70.55 | 71,665 | -0.94(-1.32%) |
Sep 17, 2019 | 72.93 | 72.93 | 71.12 | 71.49 | 56,108 | -1.78(-2.43%) |
Sep 16, 2019 | 73.52 | 74.32 | 73.07 | 73.28 | 66,125 | -0.62(-0.84%) |
Sep 13, 2019 | 72.02 | 74.47 | 72.02 | 73.90 | 116,433 | +2.20(+3.07%) |
Sep 12, 2019 | 71.05 | 72.22 | 70.44 | 71.70 | 68,636 | +0.49(+0.69%) |
Sep 11, 2019 | 70.59 | 71.78 | 69.92 | 71.21 | 88,859 | +1.24(+1.77%) |
Sep 10, 2019 | 70.71 | 71.25 | 69.94 | 69.97 | 59,752 | -0.74(-1.05%) |
Sep 09, 2019 | 68.28 | 71.19 | 67.82 | 70.71 | 53,420 | +2.84(+4.18%) |
Sep 06, 2019 | 68.40 | 69.13 | 67.78 | 67.87 | 27,420 | -0.64(-0.93%) |
Sep 05, 2019 | 68.34 | 69.72 | 68.22 | 68.51 | 50,443 | +1.19(+1.76%) |
Sep 04, 2019 | 68.11 | 68.11 | 66.64 | 67.33 | 48,201 | -0.13(-0.20%) |
Sep 03, 2019 | 68.99 | 68.99 | 67.18 | 67.46 | 38,864 | -1.91(-2.76%) |
Aug 30, 2019 | 69.74 | 70.44 | 68.54 | 69.37 | 64,575 | +0.05(+0.07%) |
Aug 29, 2019 | 69.22 | 70.20 | 68.84 | 69.32 | 58,391 | +0.94(+1.37%) |
Aug 28, 2019 | 66.64 | 68.53 | 66.25 | 68.39 | 63,043 | +1.43(+2.14%) |
Aug 27, 2019 | 68.96 | 69.15 | 66.61 | 66.96 | 53,711 | -1.42(-2.07%) |
Aug 26, 2019 | 67.89 | 68.56 | 67.43 | 68.37 | 31,096 | +1.15(+1.70%) |
Aug 23, 2019 | 69.18 | 69.76 | 66.83 | 67.23 | 59,708 | -2.43(-3.49%) |
Aug 22, 2019 | 68.78 | 70.03 | 68.65 | 69.66 | 50,187 | +1.23(+1.80%) |
Aug 21, 2019 | 68.21 | 68.66 | 67.42 | 68.43 | 75,010 | +0.98(+1.45%) |
Aug 20, 2019 | 67.31 | 67.60 | 65.73 | 67.45 | 65,909 | +0.01(+0.01%) |
Aug 19, 2019 | 66.60 | 67.53 | 66.05 | 67.44 | 64,175 | +1.77(+2.69%) |
Aug 16, 2019 | 64.02 | 66.13 | 64.02 | 65.68 | 57,809 | +2.16(+3.41%) |
Aug 15, 2019 | 63.74 | 64.51 | 63.28 | 63.51 | 49,344 | +0.01(+0.01%) |
Aug 14, 2019 | 63.64 | 64.06 | 63.00 | 63.50 | 62,704 | -1.34(-2.07%) |
Aug 13, 2019 | 64.36 | 65.62 | 64.36 | 64.84 | 41,055 | +0.59(+0.92%) |
Aug 12, 2019 | 65.18 | 65.18 | 63.38 | 64.25 | 40,755 | -1.12(-1.71%) |
Aug 09, 2019 | 65.00 | 66.16 | 64.23 | 65.37 | 42,615 | -0.08(-0.12%) |
Aug 08, 2019 | 63.79 | 65.84 | 63.11 | 65.45 | 49,866 | +2.33(+3.70%) |
Aug 07, 2019 | 62.67 | 63.18 | 61.57 | 63.11 | 63,978 | -0.37(-0.58%) |
Aug 06, 2019 | 65.03 | 65.98 | 63.22 | 63.48 | 68,682 | -1.16(-1.80%) |
Aug 05, 2019 | 64.90 | 64.94 | 62.79 | 64.65 | 53,774 | -1.32(-2.00%) |
Aug 02, 2019 | 68.84 | 69.02 | 63.49 | 65.97 | 68,136 | -2.91(-4.23%) |
Aug 01, 2019 | 66.55 | 70.38 | 66.22 | 68.88 | 94,659 | +3.79(+5.82%) |
Jul 31, 2019 | 65.69 | 66.36 | 65.09 | 65.09 | 50,410 | -0.62(-0.94%) |
Jul 30, 2019 | 63.70 | 65.80 | 63.65 | 65.71 | 49,957 | +1.43(+2.23%) |
Jul 29, 2019 | 63.89 | 64.80 | 63.40 | 64.28 | 39,541 | +0.49(+0.77%) |
Jul 26, 2019 | 62.16 | 63.92 | 62.08 | 63.79 | 27,302 | +1.86(+3.01%) |
Jul 25, 2019 | 63.18 | 63.31 | 61.77 | 61.93 | 22,290 | -1.42(-2.23%) |
Jul 24, 2019 | 61.99 | 63.59 | 61.64 | 63.34 | 39,165 | +1.21(+1.95%) |
Jul 23, 2019 | 61.30 | 62.27 | 60.78 | 62.13 | 40,731 | +1.20(+1.96%) |
Jul 22, 2019 | 62.52 | 62.52 | 60.70 | 60.93 | 33,607 | -1.47(-2.35%) |
Jul 19, 2019 | 63.26 | 63.69 | 62.12 | 62.40 | 47,482 | -1.12(-1.76%) |
Jul 18, 2019 | 62.25 | 64.07 | 62.22 | 63.52 | 49,854 | +1.27(+2.04%) |
Jul 17, 2019 | 62.48 | 62.70 | 62.10 | 62.25 | 40,143 | -0.28(-0.44%) |
Jul 16, 2019 | 62.61 | 63.31 | 62.27 | 62.52 | 36,912 | -0.11(-0.17%) |
Jul 15, 2019 | 63.37 | 63.37 | 62.04 | 62.63 | 79,857 | -0.56(-0.89%) |
Jul 12, 2019 | 62.06 | 63.28 | 61.49 | 63.20 | 43,089 | +1.48(+2.40%) |
Jul 11, 2019 | 61.96 | 62.32 | 61.33 | 61.72 | 54,469 | -0.15(-0.25%) |
Jul 10, 2019 | 61.86 | 62.61 | 61.28 | 61.87 | 59,259 | +0.21(+0.34%) |
Jul 09, 2019 | 62.07 | 62.70 | 61.02 | 61.66 | 66,381 | -0.64(-1.03%) |
Jul 08, 2019 | 61.33 | 62.42 | 60.97 | 62.30 | 69,068 | +0.61(+1.00%) |
Jul 05, 2019 | 60.12 | 61.68 | 59.38 | 61.68 | 55,079 | +1.52(+2.53%) |
Jul 03, 2019 | 60.20 | 60.79 | 59.76 | 60.16 | 25,402 | +0.20(+0.34%) |
Jul 02, 2019 | 61.15 | 61.41 | 59.19 | 59.96 | 50,338 | -1.20(-1.96%) |
Jul 01, 2019 | 62.05 | 62.58 | 60.72 | 61.15 | 55,134 | -0.06(-0.10%) |
Jun 28, 2019 | 60.76 | 62.02 | 60.42 | 61.21 | 112,413 | +0.77(+1.27%) |
Jun 27, 2019 | 58.04 | 60.56 | 57.77 | 60.44 | 66,844 | +2.48(+4.27%) |
Jun 26, 2019 | 57.45 | 58.70 | 57.45 | 57.97 | 38,128 | +0.58(+1.01%) |
Jun 25, 2019 | 57.50 | 58.01 | 56.63 | 57.39 | 39,985 | -0.08(-0.15%) |
Jun 24, 2019 | 59.06 | 59.32 | 57.37 | 57.47 | 51,582 | -1.74(-2.93%) |
Jun 21, 2019 | 59.81 | 60.43 | 59.21 | 59.21 | 84,399 | -0.81(-1.35%) |
Jun 20, 2019 | 60.70 | 60.70 | 59.55 | 60.01 | 43,551 | -0.36(-0.60%) |
Jun 19, 2019 | 59.97 | 61.29 | 59.81 | 60.38 | 62,634 | +0.03(+0.04%) |
Jun 18, 2019 | 61.32 | 61.37 | 59.86 | 60.35 | 50,570 | -0.56(-0.91%) |
Jun 17, 2019 | 60.41 | 61.49 | 60.41 | 60.91 | 32,001 | +0.63(+1.05%) |
Jun 14, 2019 | 59.91 | 61.04 | 59.51 | 60.28 | 56,741 | +0.22(+0.36%) |
Jun 13, 2019 | 59.96 | 60.49 | 59.48 | 60.06 | 38,862 | +0.27(+0.45%) |
Jun 12, 2019 | 59.20 | 59.81 | 59.04 | 59.79 | 37,590 | +0.44(+0.74%) |
Jun 11, 2019 | 59.58 | 60.55 | 58.70 | 59.34 | 29,194 | +0.14(+0.24%) |
Jun 10, 2019 | 59.04 | 59.87 | 59.04 | 59.20 | 42,051 | +0.51(+0.87%) |
Jun 07, 2019 | 58.92 | 59.13 | 57.99 | 58.69 | 34,883 | -0.02(-0.03%) |
Jun 06, 2019 | 58.07 | 58.85 | 57.20 | 58.71 | 34,177 | +0.70(+1.21%) |
Jun 05, 2019 | 59.85 | 60.63 | 57.90 | 58.01 | 59,088 | -1.90(-3.17%) |
Jun 04, 2019 | 58.93 | 60.17 | 58.52 | 59.91 | 51,187 | +1.55(+2.66%) |