Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 92.74 | 92.93 | 88.25 | 91.20 | 180,300 | +4.53(+5.23%) |
May 28, 2020 | 88.30 | 88.30 | 86.22 | 86.67 | 7,814 | +0.61(+0.70%) |
May 27, 2020 | 87.62 | 87.62 | 84.56 | 86.06 | 11,146 | -1.34(-1.53%) |
May 26, 2020 | 87.80 | 87.80 | 86.11 | 87.40 | 14,865 | +7.26(+9.06%) |
May 22, 2020 | 81.92 | 81.92 | 80.02 | 80.14 | 6,300 | -1.42(-1.74%) |
May 21, 2020 | 83.54 | 83.54 | 80.94 | 81.56 | 6,053 | +1.04(+1.29%) |
May 20, 2020 | 80.32 | 80.52 | 79.97 | 80.52 | 8,922 | +1.56(+1.98%) |
May 19, 2020 | 81.31 | 81.31 | 78.25 | 78.96 | 13,399 | -1.74(-2.16%) |
May 18, 2020 | 80.83 | 81.17 | 79.90 | 80.70 | 12,467 | +2.01(+2.55%) |
May 15, 2020 | 79.15 | 79.15 | 78.49 | 78.69 | 6,600 | -0.70(-0.88%) |
May 14, 2020 | 77.18 | 79.70 | 77.18 | 79.39 | 11,519 | +4.41(+5.88%) |
May 13, 2020 | 75.00 | 76.11 | 74.98 | 74.98 | 9,720 | +3.05(+4.24%) |
May 12, 2020 | 72.06 | 73.00 | 71.91 | 71.93 | 15,987 | +0.45(+0.62%) |
May 11, 2020 | 73.55 | 73.55 | 71.08 | 71.48 | 22,429 | -1.08(-1.48%) |
May 08, 2020 | 74.58 | 74.58 | 70.60 | 72.56 | 6,500 | +0.20(+0.28%) |
May 07, 2020 | 71.80 | 72.36 | 71.47 | 72.36 | 8,610 | +3.41(+4.95%) |
May 06, 2020 | 69.48 | 69.81 | 68.95 | 68.95 | 4,709 | -0.38(-0.55%) |
May 05, 2020 | 70.25 | 70.25 | 69.17 | 69.33 | 6,998 | +0.83(+1.21%) |
May 04, 2020 | 69.69 | 69.69 | 67.94 | 68.50 | 26,613 | -0.10(-0.15%) |
May 01, 2020 | 69.03 | 69.70 | 68.59 | 68.60 | 5,800 | -0.12(-0.17%) |
Apr 30, 2020 | 70.74 | 70.74 | 68.10 | 68.72 | 31,444 | -2.68(-3.75%) |
Apr 29, 2020 | 70.75 | 71.63 | 69.80 | 71.40 | 5,445 | +2.01(+2.89%) |
Apr 28, 2020 | 70.42 | 70.62 | 69.39 | 69.39 | 5,273 | -0.17(-0.24%) |
Apr 27, 2020 | 69.57 | 70.09 | 69.22 | 69.56 | 15,865 | -1.77(-2.48%) |
Apr 24, 2020 | 70.95 | 71.33 | 70.76 | 71.33 | 7,200 | +1.27(+1.81%) |
Apr 23, 2020 | 70.50 | 70.76 | 69.95 | 70.06 | 6,554 | -0.25(-0.36%) |
Apr 22, 2020 | 72.11 | 72.11 | 69.58 | 70.32 | 6,374 | +2.56(+3.78%) |
Apr 21, 2020 | 68.62 | 69.57 | 67.53 | 67.76 | 10,313 | +0.26(+0.39%) |
Apr 20, 2020 | 68.27 | 68.74 | 67.14 | 67.50 | 12,752 | -2.21(-3.17%) |
Apr 17, 2020 | 70.09 | 70.46 | 69.70 | 69.71 | 15,000 | +1.04(+1.52%) |
Apr 16, 2020 | 69.50 | 69.50 | 68.63 | 68.67 | 6,844 | -1.11(-1.60%) |
Apr 15, 2020 | 70.50 | 70.50 | 68.74 | 69.78 | 12,870 | +0.44(+0.64%) |
Apr 14, 2020 | 69.34 | 70.15 | 69.30 | 69.34 | 10,096 | -0.11(-0.16%) |
Apr 13, 2020 | 70.00 | 70.00 | 67.18 | 69.45 | 11,191 | +1.14(+1.67%) |
Apr 09, 2020 | 68.15 | 69.80 | 67.32 | 68.31 | 29,000 | +0.13(+0.19%) |
Apr 08, 2020 | 67.21 | 71.18 | 67.21 | 68.18 | 21,474 | +2.22(+3.37%) |
Apr 07, 2020 | 63.48 | 68.45 | 63.48 | 65.96 | 17,516 | +0.21(+0.32%) |
Apr 06, 2020 | 63.72 | 65.79 | 63.72 | 65.75 | 10,949 | +3.57(+5.74%) |
Apr 03, 2020 | 61.47 | 63.28 | 61.47 | 62.18 | 17,100 | -1.10(-1.74%) |
Apr 02, 2020 | 64.06 | 64.29 | 62.95 | 63.28 | 10,996 | -0.68(-1.07%) |
Apr 01, 2020 | 65.74 | 66.61 | 63.92 | 63.96 | 8,394 | -4.35(-6.37%) |
Mar 31, 2020 | 72.39 | 72.39 | 68.01 | 68.31 | 12,258 | -2.19(-3.11%) |
Mar 30, 2020 | 68.55 | 71.44 | 68.55 | 70.50 | 20,976 | +2.46(+3.62%) |
Mar 27, 2020 | 69.91 | 71.62 | 66.07 | 68.04 | 15,000 | +1.06(+1.58%) |
Mar 26, 2020 | 65.49 | 67.18 | 63.20 | 66.98 | 11,854 | +1.68(+2.57%) |
Mar 25, 2020 | 60.66 | 68.00 | 60.66 | 65.30 | 17,143 | +2.64(+4.21%) |
Mar 24, 2020 | 59.40 | 62.67 | 59.40 | 62.66 | 18,427 | +0.86(+1.39%) |
Mar 23, 2020 | 57.55 | 64.90 | 57.55 | 61.80 | 30,648 | +4.91(+8.63%) |
Mar 20, 2020 | 52.49 | 59.72 | 52.48 | 56.89 | 15,900 | -0.78(-1.35%) |
Mar 19, 2020 | 56.58 | 58.52 | 54.63 | 57.67 | 20,119 | +3.97(+7.39%) |
Mar 18, 2020 | 50.77 | 54.84 | 50.77 | 53.70 | 11,779 | +0.14(+0.26%) |
Mar 17, 2020 | 55.00 | 55.00 | 51.00 | 53.56 | 68,925 | +2.96(+5.85%) |
Mar 16, 2020 | 52.44 | 52.45 | 48.34 | 50.60 | 17,186 | -2.45(-4.62%) |
Mar 13, 2020 | 53.91 | 55.00 | 52.26 | 53.05 | 21,500 | +1.77(+3.45%) |
Mar 12, 2020 | 52.33 | 54.85 | 50.78 | 51.28 | 19,973 | -6.47(-11.20%) |
Mar 11, 2020 | 58.46 | 58.46 | 57.52 | 57.75 | 16,514 | -2.49(-4.13%) |
Mar 10, 2020 | 60.51 | 60.70 | 59.14 | 60.24 | 17,076 | +0.24(+0.40%) |
Mar 09, 2020 | 58.09 | 60.07 | 58.09 | 60.00 | 10,413 | -2.86(-4.55%) |
Mar 06, 2020 | 61.57 | 63.35 | 61.57 | 62.86 | 7,900 | +0.31(+0.50%) |
Mar 05, 2020 | 62.55 | 63.41 | 62.55 | 62.55 | 7,653 | -0.70(-1.11%) |
Mar 04, 2020 | 62.53 | 63.41 | 62.53 | 63.25 | 19,112 | +1.14(+1.84%) |
Mar 03, 2020 | 62.77 | 63.63 | 62.11 | 62.11 | 18,617 | -1.69(-2.65%) |
Mar 02, 2020 | 64.87 | 64.87 | 61.23 | 63.80 | 19,476 | +4.52(+7.62%) |
Feb 28, 2020 | 58.62 | 60.71 | 58.62 | 59.28 | 10,900 | -2.45(-3.96%) |
Feb 27, 2020 | 62.60 | 62.64 | 61.62 | 61.73 | 14,350 | -0.99(-1.59%) |
Feb 26, 2020 | 63.28 | 63.86 | 62.53 | 62.72 | 15,494 | -2.03(-3.14%) |
Feb 25, 2020 | 64.16 | 66.03 | 64.16 | 64.75 | 11,629 | -2.50(-3.72%) |
Feb 24, 2020 | 66.50 | 67.96 | 66.50 | 67.25 | 15,794 | -1.30(-1.90%) |
Feb 21, 2020 | 68.85 | 68.85 | 67.84 | 68.55 | 4,800 | -0.69(-1.00%) |
Feb 20, 2020 | 69.23 | 69.43 | 68.65 | 69.24 | 5,731 | -1.04(-1.48%) |
Feb 19, 2020 | 69.75 | 70.53 | 69.69 | 70.28 | 5,625 | +1.05(+1.52%) |
Feb 18, 2020 | 67.46 | 69.64 | 67.46 | 69.23 | 6,900 | -1.87(-2.63%) |
Feb 14, 2020 | 71.17 | 71.17 | 70.10 | 71.10 | 4,500 | -0.46(-0.64%) |
Feb 13, 2020 | 71.51 | 71.78 | 71.26 | 71.56 | 5,998 | -1.51(-2.07%) |
Feb 12, 2020 | 73.75 | 73.75 | 72.90 | 73.07 | 14,829 | -1.53(-2.05%) |
Feb 11, 2020 | 74.65 | 74.65 | 74.11 | 74.60 | 5,794 | +0.32(+0.43%) |
Feb 10, 2020 | 73.31 | 74.29 | 73.31 | 74.28 | 14,834 | -0.33(-0.44%) |
Feb 07, 2020 | 74.95 | 74.97 | 74.32 | 74.61 | 5,400 | +0.08(+0.11%) |
Feb 06, 2020 | 73.23 | 74.96 | 73.23 | 74.53 | 10,276 | +1.70(+2.33%) |
Feb 05, 2020 | 73.00 | 73.00 | 72.77 | 72.83 | 6,452 | -0.01(-0.01%) |
Feb 04, 2020 | 72.00 | 73.11 | 72.00 | 72.84 | 11,675 | +3.12(+4.48%) |
Feb 03, 2020 | 69.30 | 69.87 | 69.30 | 69.72 | 11,424 | +1.68(+2.47%) |
Jan 31, 2020 | 68.00 | 68.47 | 67.61 | 68.04 | 9,900 | -0.04(-0.06%) |
Jan 30, 2020 | 67.47 | 68.08 | 67.45 | 68.08 | 5,525 | -0.32(-0.47%) |
Jan 29, 2020 | 67.28 | 68.66 | 67.28 | 68.40 | 5,770 | -0.10(-0.15%) |
Jan 28, 2020 | 69.00 | 69.00 | 68.07 | 68.50 | 5,397 | +0.42(+0.62%) |
Jan 27, 2020 | 68.45 | 68.46 | 68.06 | 68.08 | 7,725 | -0.67(-0.98%) |
Jan 24, 2020 | 68.95 | 69.00 | 68.75 | 68.75 | 7,300 | +1.39(+2.06%) |
Jan 23, 2020 | 67.67 | 67.67 | 67.01 | 67.36 | 6,646 | -0.47(-0.69%) |
Jan 22, 2020 | 68.34 | 68.75 | 67.71 | 67.83 | 6,102 | +1.52(+2.29%) |
Jan 21, 2020 | 66.41 | 66.42 | 66.06 | 66.31 | 6,561 | -0.20(-0.31%) |
Jan 17, 2020 | 66.60 | 66.64 | 66.24 | 66.52 | 3,900 | -0.69(-1.03%) |
Jan 16, 2020 | 67.00 | 67.38 | 66.91 | 67.20 | 6,991 | +2.75(+4.26%) |
Jan 15, 2020 | 64.62 | 64.72 | 64.42 | 64.46 | 3,302 | -0.77(-1.18%) |
Jan 14, 2020 | 63.42 | 65.54 | 63.42 | 65.23 | 5,384 | -0.31(-0.48%) |
Jan 13, 2020 | 64.36 | 66.07 | 64.36 | 65.55 | 5,571 | -0.11(-0.18%) |
Jan 10, 2020 | 65.25 | 66.12 | 65.23 | 65.66 | 3,800 | +0.39(+0.60%) |
Jan 09, 2020 | 65.09 | 65.64 | 65.09 | 65.27 | 5,105 | +0.12(+0.18%) |
Jan 08, 2020 | 64.75 | 65.15 | 64.75 | 65.15 | 3,178 | +0.77(+1.20%) |
Jan 07, 2020 | 65.00 | 65.00 | 64.38 | 64.38 | 5,905 | -0.84(-1.29%) |
Jan 06, 2020 | 65.04 | 65.58 | 65.04 | 65.22 | 9,920 | -1.37(-2.06%) |
Jan 03, 2020 | 66.33 | 66.68 | 66.33 | 66.59 | 3,400 | -0.17(-0.26%) |
Jan 02, 2020 | 68.12 | 68.12 | 66.58 | 66.77 | 10,861 | +0.86(+1.30%) |
Dec 31, 2019 | 66.04 | 66.04 | 65.76 | 65.91 | 4,400 | -0.03(-0.05%) |
Dec 30, 2019 | 66.22 | 66.22 | 65.72 | 65.94 | 4,711 | -1.68(-2.48%) |
Dec 27, 2019 | 66.56 | 67.63 | 65.70 | 67.62 | 6,500 | +0.37(+0.54%) |
Dec 26, 2019 | 67.16 | 67.55 | 67.04 | 67.25 | 8,236 | +1.25(+1.90%) |
Dec 24, 2019 | 66.42 | 66.42 | 65.85 | 66.00 | 14,900 | -0.45(-0.68%) |
Dec 23, 2019 | 66.42 | 66.74 | 65.99 | 66.45 | 6,870 | +0.59(+0.89%) |
Dec 20, 2019 | 64.83 | 66.59 | 64.44 | 65.86 | 8,800 | +0.96(+1.48%) |
Dec 19, 2019 | 65.61 | 65.61 | 64.86 | 64.91 | 6,219 | +0.68(+1.05%) |
Dec 18, 2019 | 64.90 | 64.90 | 63.86 | 64.23 | 7,880 | -3.69(-5.43%) |
Dec 17, 2019 | 67.44 | 67.94 | 67.44 | 67.92 | 6,116 | +1.05(+1.56%) |
Dec 16, 2019 | 67.30 | 67.50 | 66.72 | 66.88 | 8,177 | -1.34(-1.97%) |
Dec 13, 2019 | 68.14 | 69.00 | 67.60 | 68.22 | 3,700 | +0.64(+0.94%) |
Dec 12, 2019 | 67.62 | 67.70 | 67.43 | 67.58 | 26,490 | +0.78(+1.18%) |
Dec 11, 2019 | 66.20 | 66.90 | 66.20 | 66.80 | 4,873 | +0.58(+0.87%) |
Dec 10, 2019 | 66.33 | 66.41 | 66.00 | 66.22 | 8,435 | +2.05(+3.20%) |
Dec 09, 2019 | 65.42 | 65.42 | 63.87 | 64.17 | 10,709 | -1.69(-2.57%) |
Dec 06, 2019 | 66.40 | 66.45 | 64.69 | 65.86 | 5,000 | +0.66(+1.01%) |
Dec 05, 2019 | 65.07 | 65.29 | 64.99 | 65.20 | 4,851 | +1.88(+2.98%) |
Dec 04, 2019 | 63.42 | 63.46 | 63.28 | 63.32 | 45,087 | -0.97(-1.51%) |
Dec 03, 2019 | 63.89 | 64.46 | 63.88 | 64.29 | 7,305 | +0.49(+0.77%) |
Dec 02, 2019 | 64.12 | 64.12 | 63.51 | 63.80 | 10,790 | +0.24(+0.38%) |
Nov 29, 2019 | 62.94 | 63.56 | 62.45 | 63.56 | 3,900 | -0.53(-0.83%) |
Nov 27, 2019 | 63.80 | 64.09 | 63.48 | 64.09 | 7,500 | +0.50(+0.79%) |
Nov 26, 2019 | 64.09 | 64.09 | 63.42 | 63.59 | 9,143 | -0.45(-0.70%) |
Nov 25, 2019 | 63.50 | 64.07 | 63.50 | 64.04 | 6,660 | +1.39(+2.22%) |
Nov 22, 2019 | 62.45 | 62.85 | 62.45 | 62.65 | 5,700 | -1.02(-1.60%) |
Nov 21, 2019 | 62.00 | 63.67 | 62.00 | 63.67 | 12,489 | +1.48(+2.38%) |
Nov 20, 2019 | 62.36 | 62.45 | 62.10 | 62.19 | 6,511 | -0.66(-1.04%) |
Nov 19, 2019 | 63.05 | 63.05 | 62.75 | 62.84 | 8,811 | +1.50(+2.45%) |
Nov 18, 2019 | 61.40 | 61.40 | 61.05 | 61.34 | 9,383 | -0.16(-0.26%) |
Nov 15, 2019 | 61.28 | 61.78 | 61.28 | 61.50 | 5,700 | -0.07(-0.11%) |
Nov 14, 2019 | 61.45 | 61.57 | 61.22 | 61.57 | 6,590 | +0.36(+0.58%) |
Nov 13, 2019 | 61.29 | 61.29 | 60.85 | 61.21 | 9,944 | -0.24(-0.38%) |
Nov 12, 2019 | 61.32 | 61.51 | 61.32 | 61.45 | 7,806 | +0.05(+0.08%) |
Nov 11, 2019 | 61.45 | 61.65 | 61.25 | 61.40 | 7,270 | -0.04(-0.07%) |
Nov 08, 2019 | 62.00 | 62.00 | 61.35 | 61.44 | 5,400 | -1.59(-2.52%) |
Nov 07, 2019 | 63.36 | 63.36 | 63.00 | 63.03 | 10,134 | -0.24(-0.37%) |
Nov 06, 2019 | 63.40 | 63.43 | 63.27 | 63.27 | 5,215 | +1.32(+2.13%) |
Nov 05, 2019 | 62.44 | 62.44 | 61.90 | 61.95 | 6,818 | -1.97(-3.08%) |
Nov 04, 2019 | 63.60 | 64.10 | 63.60 | 63.92 | 7,565 | -0.39(-0.61%) |
Nov 01, 2019 | 64.43 | 64.43 | 63.29 | 64.31 | 3,900 | -1.38(-2.09%) |
Oct 31, 2019 | 66.25 | 66.25 | 65.10 | 65.69 | 5,064 | +0.61(+0.93%) |
Oct 30, 2019 | 65.20 | 65.26 | 65.06 | 65.08 | 2,643 | +0.92(+1.43%) |
Oct 29, 2019 | 64.65 | 64.65 | 64.08 | 64.16 | 6,878 | +0.55(+0.87%) |
Oct 28, 2019 | 64.57 | 64.57 | 63.24 | 63.60 | 5,135 | -0.44(-0.69%) |
Oct 25, 2019 | 64.99 | 64.99 | 63.74 | 64.05 | 6,500 | +1.04(+1.64%) |
Oct 24, 2019 | 62.14 | 63.01 | 62.09 | 63.01 | 11,429 | +0.10(+0.17%) |
Oct 23, 2019 | 63.81 | 63.81 | 62.70 | 62.91 | 4,723 | +1.16(+1.87%) |
Oct 22, 2019 | 61.64 | 62.34 | 61.59 | 61.75 | 6,125 | +0.28(+0.46%) |
Oct 21, 2019 | 61.53 | 61.68 | 61.00 | 61.47 | 30,522 | -1.05(-1.68%) |
Oct 18, 2019 | 63.06 | 63.10 | 62.40 | 62.52 | 21,800 | -0.63(-1.00%) |
Oct 17, 2019 | 63.76 | 63.76 | 63.12 | 63.15 | 13,521 | -0.10(-0.16%) |
Oct 16, 2019 | 63.40 | 63.40 | 63.02 | 63.25 | 20,876 | -1.34(-2.07%) |
Oct 15, 2019 | 63.27 | 65.36 | 63.27 | 64.59 | 218,354 | +3.89(+6.41%) |
Oct 14, 2019 | 60.75 | 60.75 | 60.33 | 60.70 | 48,051 | -0.03(-0.05%) |
Oct 11, 2019 | 60.26 | 60.87 | 60.26 | 60.73 | 3,000 | +0.56(+0.93%) |
Oct 10, 2019 | 60.59 | 60.84 | 60.14 | 60.17 | 7,055 | -2.08(-3.34%) |
Oct 09, 2019 | 62.39 | 62.50 | 62.12 | 62.25 | 1,899 | +0.56(+0.91%) |
Oct 08, 2019 | 60.79 | 61.69 | 60.79 | 61.69 | 2,376 | -0.46(-0.74%) |
Oct 07, 2019 | 62.52 | 62.52 | 62.15 | 62.15 | 6,525 | -0.13(-0.21%) |
Oct 04, 2019 | 61.65 | 62.28 | 61.53 | 62.28 | 3,400 | +0.93(+1.52%) |
Oct 03, 2019 | 61.36 | 61.54 | 61.24 | 61.35 | 4,361 | +1.45(+2.42%) |
Oct 02, 2019 | 59.97 | 60.02 | 59.90 | 59.90 | 4,131 | -0.26(-0.42%) |
Oct 01, 2019 | 61.14 | 61.14 | 59.25 | 60.16 | 13,643 | -2.99(-4.74%) |
Sep 30, 2019 | 62.92 | 63.15 | 62.81 | 63.15 | 3,290 | -0.53(-0.83%) |
Sep 27, 2019 | 63.68 | 63.68 | 63.58 | 63.68 | 9,800 | -0.05(-0.08%) |
Sep 26, 2019 | 62.74 | 63.73 | 62.70 | 63.73 | 1,474 | -1.19(-1.83%) |
Sep 25, 2019 | 65.50 | 65.50 | 64.80 | 64.92 | 3,235 | -1.91(-2.86%) |
Sep 24, 2019 | 66.63 | 66.83 | 66.25 | 66.83 | 3,680 | +0.39(+0.59%) |
Sep 23, 2019 | 66.06 | 67.14 | 66.06 | 66.44 | 1,887 | -0.22(-0.33%) |
Sep 20, 2019 | 66.27 | 67.20 | 66.27 | 66.66 | 2,500 | +0.42(+0.63%) |
Sep 19, 2019 | 65.56 | 66.24 | 65.56 | 66.24 | 1,467 | +1.24(+1.91%) |
Sep 18, 2019 | 63.87 | 65.00 | 63.87 | 65.00 | 1,424 | +0.41(+0.63%) |
Sep 17, 2019 | 64.24 | 64.59 | 64.24 | 64.59 | 3,296 | +0.44(+0.69%) |
Sep 16, 2019 | 64.10 | 64.25 | 63.96 | 64.16 | 3,148 | -0.14(-0.21%) |
Sep 13, 2019 | 64.11 | 64.55 | 64.11 | 64.29 | 3,400 | +0.07(+0.11%) |
Sep 12, 2019 | 64.42 | 64.47 | 64.22 | 64.22 | 1,479 | +2.19(+3.53%) |
Sep 11, 2019 | 62.00 | 62.10 | 62.00 | 62.03 | 4,154 | -0.91(-1.45%) |
Sep 10, 2019 | 64.00 | 64.00 | 62.54 | 62.94 | 6,127 | -5.07(-7.45%) |
Sep 09, 2019 | 67.82 | 68.05 | 67.82 | 68.01 | 4,052 | +1.68(+2.53%) |
Sep 06, 2019 | 66.31 | 66.38 | 66.11 | 66.33 | 3,900 | +0.60(+0.91%) |
Sep 05, 2019 | 65.64 | 65.73 | 65.31 | 65.73 | 2,127 | +0.67(+1.04%) |
Sep 04, 2019 | 65.66 | 65.66 | 64.95 | 65.06 | 5,879 | +0.86(+1.34%) |
Sep 03, 2019 | 63.32 | 64.34 | 63.32 | 64.20 | 4,543 | -1.90(-2.87%) |
Aug 30, 2019 | 67.51 | 67.51 | 65.86 | 66.10 | 3,000 | +0.55(+0.85%) |
Aug 29, 2019 | 65.50 | 65.98 | 65.08 | 65.55 | 2,210 | +0.28(+0.44%) |
Aug 28, 2019 | 66.00 | 66.04 | 65.13 | 65.26 | 4,679 | -0.99(-1.49%) |
Aug 27, 2019 | 66.25 | 66.25 | 66.00 | 66.25 | 8,320 | -0.33(-0.49%) |
Aug 26, 2019 | 66.35 | 66.66 | 66.34 | 66.58 | 9,963 | +0.77(+1.16%) |
Aug 23, 2019 | 66.51 | 66.85 | 65.81 | 65.81 | 6,000 | -0.71(-1.07%) |
Aug 22, 2019 | 66.38 | 67.19 | 66.38 | 66.52 | 2,661 | +0.02(+0.03%) |
Aug 21, 2019 | 66.84 | 66.84 | 66.38 | 66.50 | 9,500 | -1.28(-1.89%) |
Aug 20, 2019 | 67.74 | 67.98 | 67.62 | 67.78 | 4,384 | -0.46(-0.67%) |
Aug 19, 2019 | 68.79 | 68.80 | 68.00 | 68.24 | 3,762 | -0.35(-0.51%) |
Aug 16, 2019 | 67.94 | 68.78 | 67.74 | 68.59 | 6,600 | +0.89(+1.31%) |
Aug 15, 2019 | 67.55 | 67.70 | 67.12 | 67.70 | 7,132 | +1.59(+2.41%) |
Aug 14, 2019 | 67.07 | 67.07 | 66.06 | 66.11 | 4,967 | -1.41(-2.09%) |
Aug 13, 2019 | 67.47 | 67.76 | 67.36 | 67.52 | 5,576 | +2.82(+4.36%) |
Aug 12, 2019 | 66.58 | 66.58 | 64.70 | 64.70 | 6,085 | -0.72(-1.10%) |
Aug 09, 2019 | 65.60 | 65.90 | 65.42 | 65.42 | 5,200 | -0.80(-1.21%) |
Aug 08, 2019 | 66.12 | 66.29 | 65.86 | 66.22 | 3,044 | +1.32(+2.03%) |
Aug 07, 2019 | 64.00 | 64.90 | 64.00 | 64.90 | 9,108 | +1.08(+1.70%) |
Aug 06, 2019 | 64.00 | 64.00 | 63.71 | 63.82 | 5,884 | +0.89(+1.41%) |
Aug 05, 2019 | 62.46 | 63.52 | 62.36 | 62.93 | 7,514 | +0.34(+0.54%) |
Aug 02, 2019 | 62.44 | 62.77 | 62.31 | 62.59 | 6,600 | +0.29(+0.47%) |
Aug 01, 2019 | 62.00 | 62.45 | 62.00 | 62.30 | 40,947 | +1.19(+1.95%) |
Jul 31, 2019 | 60.86 | 61.11 | 60.50 | 61.11 | 19,764 | +4.33(+7.63%) |
Jul 30, 2019 | 57.04 | 57.04 | 56.56 | 56.78 | 3,823 | -0.31(-0.54%) |
Jul 29, 2019 | 57.96 | 57.96 | 56.69 | 57.09 | 1,819 | +0.32(+0.56%) |
Jul 26, 2019 | 56.77 | 56.77 | 56.54 | 56.77 | 5,500 | +0.53(+0.94%) |
Jul 25, 2019 | 57.25 | 57.25 | 56.24 | 56.24 | 7,857 | -1.36(-2.37%) |
Jul 24, 2019 | 58.37 | 58.37 | 57.46 | 57.60 | 6,704 | -0.78(-1.33%) |
Jul 23, 2019 | 58.14 | 58.38 | 58.14 | 58.38 | 4,867 | +0.45(+0.78%) |
Jul 22, 2019 | 57.93 | 58.18 | 57.93 | 57.93 | 2,827 | -1.82(-3.05%) |
Jul 19, 2019 | 59.87 | 60.03 | 59.75 | 59.75 | 8,200 | +1.09(+1.86%) |
Jul 18, 2019 | 58.15 | 58.72 | 58.15 | 58.66 | 28,698 | +0.71(+1.23%) |
Jul 17, 2019 | 58.45 | 58.45 | 57.88 | 57.95 | 3,937 | +1.89(+3.37%) |
Jul 16, 2019 | 56.23 | 56.23 | 56.02 | 56.06 | 5,075 | +0.52(+0.94%) |
Jul 15, 2019 | 54.71 | 55.57 | 54.71 | 55.54 | 2,227 | +0.44(+0.80%) |
Jul 12, 2019 | 54.25 | 55.35 | 54.25 | 55.10 | 2,900 | +0.50(+0.91%) |
Jul 11, 2019 | 54.85 | 54.85 | 54.60 | 54.60 | 2,529 | -1.02(-1.82%) |
Jul 10, 2019 | 55.97 | 55.97 | 54.88 | 55.62 | 5,539 | +1.67(+3.11%) |
Jul 09, 2019 | 54.03 | 54.08 | 53.78 | 53.95 | 3,912 | +0.20(+0.36%) |
Jul 08, 2019 | 54.75 | 54.75 | 53.75 | 53.75 | 3,975 | -1.70(-3.06%) |
Jul 05, 2019 | 55.47 | 55.57 | 55.26 | 55.45 | 8,900 | -0.41(-0.74%) |
Jul 03, 2019 | 55.90 | 55.90 | 55.86 | 55.86 | 18,000 | +0.17(+0.31%) |
Jul 02, 2019 | 54.69 | 55.89 | 54.69 | 55.69 | 8,334 | +0.59(+1.06%) |
Jul 01, 2019 | 55.95 | 55.95 | 55.06 | 55.10 | 3,467 | +2.58(+4.92%) |
Jun 28, 2019 | 52.97 | 52.97 | 52.02 | 52.52 | 16,900 | +0.12(+0.23%) |
Jun 27, 2019 | 52.37 | 52.42 | 52.04 | 52.40 | 75,840 | -0.85(-1.60%) |
Jun 26, 2019 | 53.50 | 53.50 | 52.90 | 53.25 | 3,108 | -0.33(-0.62%) |
Jun 25, 2019 | 53.75 | 53.82 | 53.51 | 53.58 | 4,505 | -1.80(-3.25%) |
Jun 24, 2019 | 54.99 | 55.52 | 54.99 | 55.38 | 6,862 | +1.74(+3.24%) |
Jun 21, 2019 | 52.25 | 53.75 | 52.25 | 53.64 | 15,400 | -2.61(-4.64%) |
Jun 20, 2019 | 56.36 | 56.73 | 56.25 | 56.25 | 7,221 | -0.55(-0.98%) |
Jun 19, 2019 | 55.84 | 56.90 | 55.84 | 56.80 | 4,892 | -0.47(-0.82%) |
Jun 18, 2019 | 56.90 | 57.34 | 56.90 | 57.27 | 7,975 | +0.96(+1.71%) |
Jun 17, 2019 | 56.14 | 56.31 | 55.99 | 56.31 | 14,844 | +1.12(+2.03%) |
Jun 14, 2019 | 55.54 | 55.54 | 55.00 | 55.19 | 5,600 | -0.38(-0.68%) |
Jun 13, 2019 | 56.07 | 56.07 | 55.57 | 55.57 | 3,413 | +0.08(+0.14%) |
Jun 12, 2019 | 55.51 | 55.71 | 55.39 | 55.49 | 6,189 | -1.79(-3.12%) |
Jun 11, 2019 | 57.76 | 57.76 | 57.07 | 57.28 | 6,867 | +0.49(+0.86%) |
Jun 10, 2019 | 57.43 | 57.43 | 56.79 | 56.80 | 3,353 | +0.06(+0.11%) |
Jun 07, 2019 | 56.69 | 56.85 | 56.58 | 56.73 | 4,700 | +1.17(+2.11%) |
Jun 06, 2019 | 55.43 | 55.64 | 55.40 | 55.56 | 3,588 | +1.21(+2.23%) |
Jun 05, 2019 | 54.30 | 54.47 | 54.30 | 54.35 | 4,515 | +2.48(+4.79%) |
Jun 04, 2019 | 51.58 | 51.94 | 51.48 | 51.87 | 4,235 | +0.80(+1.58%) |