Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 60.05 | 60.05 | 60.05 | 8 | +0.00(+0.00%) | |
May 28, 2020 | 60.16 | 60.16 | 60.05 | 60.05 | 2,724 | +0.05(+0.08%) |
May 27, 2020 | 59.89 | 60.00 | 58.83 | 60.00 | 683 | +3.53(+6.24%) |
May 26, 2020 | 56.19 | 57.23 | 55.87 | 56.47 | 6,373 | +1.95(+3.58%) |
May 22, 2020 | 54.17 | 54.67 | 54.17 | 54.52 | 7,000 | -2.00(-3.54%) |
May 21, 2020 | 56.52 | 56.52 | 56.52 | 56.52 | 148 | +0.00(+0.00%) |
May 20, 2020 | 56.52 | 56.52 | 56.52 | 56.52 | 18,938 | +1.52(+2.76%) |
May 19, 2020 | 55.00 | 55.00 | 55.00 | 55.00 | 184 | +4.44(+8.78%) |
May 18, 2020 | 50.56 | 50.56 | 50.56 | 144 | +0.00(+0.00%) | |
May 15, 2020 | 50.56 | 50.56 | 50.56 | 50.56 | 1,000 | -0.41(-0.81%) |
May 14, 2020 | 50.03 | 51.13 | 50.00 | 50.97 | 8,234 | -2.33(-4.38%) |
May 13, 2020 | 53.93 | 54.00 | 53.26 | 53.30 | 18,623 | -1.39(-2.54%) |
May 12, 2020 | 55.00 | 55.00 | 54.69 | 54.69 | 1,873 | -0.06(-0.11%) |
May 08, 2020 | 54.75 | 54.75 | 54.75 | 0 | +1.99(+3.77%) | |
May 07, 2020 | 53.55 | 53.55 | 52.76 | 52.76 | 716 | -1.99(-3.63%) |
May 06, 2020 | 54.43 | 54.93 | 54.34 | 54.75 | 975 | -2.77(-4.82%) |
May 05, 2020 | 58.21 | 58.21 | 57.52 | 57.52 | 1,563 | +1.69(+3.03%) |
May 04, 2020 | 56.02 | 56.02 | 55.83 | 55.83 | 339 | -3.32(-5.61%) |
May 01, 2020 | 59.15 | 59.15 | 59.15 | 6 | +0.00(+0.00%) | |
Apr 30, 2020 | 59.06 | 59.15 | 59.05 | 59.15 | 18,098 | -0.51(-0.85%) |
Apr 29, 2020 | 59.66 | 59.66 | 59.66 | 59.66 | 251 | +3.16(+5.59%) |
Apr 28, 2020 | 57.23 | 57.23 | 56.34 | 56.50 | 757 | +1.58(+2.88%) |
Apr 27, 2020 | 54.88 | 54.92 | 54.88 | 54.92 | 595 | +2.29(+4.34%) |
Apr 24, 2020 | 52.98 | 52.98 | 52.63 | 52.63 | 700 | -1.05(-1.95%) |
Apr 23, 2020 | 52.96 | 53.68 | 52.96 | 53.68 | 22,131 | +0.93(+1.77%) |
Apr 22, 2020 | 52.75 | 52.75 | 52.75 | 145 | +0.00(+0.00%) | |
Apr 21, 2020 | 52.75 | 52.75 | 52.75 | 52.75 | 233 | -2.95(-5.29%) |
Apr 20, 2020 | 54.97 | 55.70 | 54.03 | 55.70 | 581 | -0.77(-1.35%) |
Apr 17, 2020 | 55.69 | 56.46 | 55.69 | 56.46 | 800 | +2.96(+5.53%) |
Apr 16, 2020 | 53.50 | 53.50 | 53.50 | 53.50 | 580 | +0.46(+0.87%) |
Apr 15, 2020 | 54.20 | 54.20 | 53.04 | 53.04 | 393 | -4.22(-7.38%) |
Apr 14, 2020 | 55.84 | 57.26 | 55.84 | 57.26 | 666 | +3.06(+5.65%) |
Apr 13, 2020 | 54.69 | 54.69 | 53.42 | 54.20 | 1,326 | -1.77(-3.16%) |
Apr 09, 2020 | 55.77 | 55.97 | 55.77 | 55.97 | 200 | +2.67(+5.01%) |
Apr 08, 2020 | 53.68 | 53.68 | 53.30 | 53.30 | 4,117 | -0.89(-1.64%) |
Apr 07, 2020 | 53.78 | 54.19 | 53.78 | 54.19 | 2,361 | +2.42(+4.67%) |
Apr 06, 2020 | 49.16 | 52.04 | 49.16 | 51.77 | 2,813 | +3.85(+8.03%) |
Apr 03, 2020 | 47.92 | 47.92 | 47.92 | 256 | +0.00(+0.00%) | |
Apr 02, 2020 | 48.50 | 48.70 | 47.92 | 47.92 | 1,150 | +0.49(+1.03%) |
Apr 01, 2020 | 48.30 | 48.83 | 47.43 | 47.43 | 5,932 | -4.07(-7.90%) |
Mar 31, 2020 | 51.00 | 51.50 | 51.00 | 51.50 | 353 | +0.53(+1.04%) |
Mar 30, 2020 | 48.30 | 50.97 | 48.30 | 50.97 | 740 | -0.28(-0.55%) |
Mar 27, 2020 | 50.00 | 51.25 | 49.99 | 51.25 | 3,900 | -0.40(-0.77%) |
Mar 26, 2020 | 51.57 | 51.65 | 50.90 | 51.65 | 1,106 | +0.80(+1.57%) |
Mar 25, 2020 | 49.80 | 51.80 | 48.39 | 50.85 | 3,849 | +0.89(+1.78%) |
Mar 24, 2020 | 47.00 | 50.00 | 45.05 | 49.96 | 7,290 | +7.96(+18.95%) |
Mar 23, 2020 | 41.27 | 42.86 | 41.27 | 42.00 | 3,819 | -1.00(-2.33%) |
Mar 20, 2020 | 41.75 | 44.39 | 41.75 | 43.00 | 2,500 | +1.15(+2.75%) |
Mar 19, 2020 | 40.05 | 41.93 | 39.90 | 41.85 | 5,449 | -0.45(-1.06%) |
Mar 18, 2020 | 40.20 | 42.30 | 40.20 | 42.30 | 3,721 | -1.99(-4.50%) |
Mar 17, 2020 | 41.25 | 44.88 | 41.25 | 44.29 | 3,820 | +0.79(+1.82%) |
Mar 16, 2020 | 45.00 | 49.45 | 40.31 | 43.50 | 19,489 | -6.67(-13.29%) |
Mar 13, 2020 | 53.78 | 53.78 | 50.17 | 50.17 | 7,700 | +0.97(+1.96%) |
Mar 12, 2020 | 50.67 | 50.88 | 48.15 | 49.20 | 37,802 | -6.35(-11.43%) |
Mar 11, 2020 | 56.72 | 56.72 | 55.55 | 55.55 | 1,856 | -1.43(-2.51%) |
Mar 10, 2020 | 58.30 | 58.30 | 56.98 | 56.98 | 915 | -0.72(-1.25%) |
Mar 09, 2020 | 57.39 | 61.20 | 57.39 | 57.70 | 1,764 | -6.30(-9.85%) |
Mar 06, 2020 | 64.00 | 64.00 | 64.00 | 19 | +0.00(+0.00%) | |
Mar 05, 2020 | 64.00 | 64.00 | 64.00 | 64.00 | 1,076 | -1.18(-1.81%) |
Mar 04, 2020 | 64.79 | 65.18 | 64.79 | 65.18 | 605 | +1.18(+1.85%) |
Mar 03, 2020 | 64.00 | 64.00 | 64.00 | 189 | +0.00(+0.00%) | |
Mar 02, 2020 | 64.56 | 65.85 | 64.00 | 64.00 | 1,403 | +0.00(+0.00%) |
Feb 28, 2020 | 63.00 | 64.00 | 63.00 | 64.00 | 1,400 | -0.63(-0.97%) |
Feb 27, 2020 | 65.00 | 65.79 | 64.63 | 64.63 | 828 | -2.60(-3.87%) |
Feb 26, 2020 | 66.50 | 67.23 | 66.50 | 67.23 | 1,118 | +1.30(+1.98%) |
Feb 25, 2020 | 65.92 | 65.92 | 65.92 | 65.92 | 202 | -0.08(-0.11%) |
Feb 24, 2020 | 65.65 | 66.00 | 65.65 | 66.00 | 627 | -4.00(-5.71%) |
Feb 21, 2020 | 71.05 | 71.05 | 69.55 | 70.00 | 400 | -1.37(-1.92%) |
Feb 20, 2020 | 71.37 | 71.37 | 71.37 | 71.37 | 257 | -1.08(-1.49%) |
Feb 19, 2020 | 72.45 | 72.45 | 72.45 | 8 | +0.00(+0.00%) | |
Feb 18, 2020 | 72.45 | 72.45 | 72.45 | 126 | +0.00(+0.00%) | |
Feb 14, 2020 | 72.45 | 72.45 | 72.45 | 210 | +0.00(+0.00%) | |
Feb 13, 2020 | 72.31 | 72.45 | 72.31 | 72.45 | 1,600 | +2.10(+2.99%) |
Feb 12, 2020 | 70.35 | 70.35 | 70.35 | 110 | +0.00(+0.00%) | |
Feb 11, 2020 | 70.00 | 70.43 | 70.00 | 70.35 | 3,976 | +0.35(+0.50%) |
Feb 10, 2020 | 69.39 | 70.00 | 69.39 | 70.00 | 16,426 | -1.00(-1.41%) |
Feb 07, 2020 | 71.00 | 71.00 | 71.00 | 71.00 | 200 | -2.70(-3.66%) |
Feb 06, 2020 | 73.70 | 73.70 | 73.70 | 73.70 | 253 | +0.86(+1.18%) |
Feb 05, 2020 | 72.70 | 72.90 | 72.54 | 72.84 | 4,562 | +1.39(+1.95%) |
Feb 04, 2020 | 71.45 | 71.45 | 71.45 | 50 | +0.00(+0.00%) | |
Feb 03, 2020 | 71.79 | 71.79 | 71.28 | 71.45 | 17,980 | -0.75(-1.04%) |
Jan 31, 2020 | 72.20 | 72.20 | 72.20 | 72.20 | 100 | -0.13(-0.18%) |
Jan 30, 2020 | 72.86 | 72.86 | 72.33 | 72.33 | 724 | -1.10(-1.50%) |
Jan 29, 2020 | 73.05 | 73.50 | 73.05 | 73.43 | 965 | -0.25(-0.34%) |
Jan 28, 2020 | 73.56 | 73.68 | 73.56 | 73.68 | 5,079 | -0.27(-0.37%) |
Jan 27, 2020 | 75.00 | 75.00 | 73.95 | 73.95 | 875 | -2.50(-3.27%) |
Jan 24, 2020 | 76.55 | 76.55 | 76.45 | 76.45 | 1,300 | -0.35(-0.46%) |
Jan 23, 2020 | 77.01 | 77.12 | 76.80 | 76.80 | 16,181 | -1.95(-2.48%) |
Jan 22, 2020 | 79.05 | 79.65 | 78.75 | 78.75 | 603 | -1.19(-1.49%) |
Jan 21, 2020 | 79.94 | 79.94 | 79.94 | 79.94 | 177 | +1.31(+1.67%) |
Jan 17, 2020 | 78.62 | 78.62 | 78.62 | 78.62 | 200 | -0.28(-0.35%) |
Jan 16, 2020 | 79.00 | 79.70 | 78.90 | 78.90 | 1,740 | -1.50(-1.87%) |
Jan 15, 2020 | 79.90 | 80.40 | 79.90 | 80.40 | 232 | -1.28(-1.57%) |
Jan 14, 2020 | 81.68 | 81.68 | 81.68 | 81.68 | 717 | -0.07(-0.09%) |
Jan 13, 2020 | 81.75 | 81.75 | 81.75 | 81.75 | 140 | -1.15(-1.39%) |
Jan 10, 2020 | 82.90 | 82.90 | 82.90 | 135 | +0.00(+0.00%) | |
Jan 09, 2020 | 82.49 | 83.40 | 82.49 | 82.90 | 1,198 | +0.90(+1.10%) |
Jan 08, 2020 | 82.00 | 82.00 | 82.00 | 30 | +0.00(+0.00%) | |
Jan 07, 2020 | 82.60 | 82.67 | 82.00 | 82.00 | 705 | +0.85(+1.05%) |
Jan 06, 2020 | 81.09 | 81.15 | 81.09 | 81.15 | 323 | +0.15(+0.19%) |
Jan 03, 2020 | 81.00 | 81.00 | 81.00 | 81.00 | 400 | -1.54(-1.87%) |
Jan 02, 2020 | 82.50 | 82.54 | 82.50 | 82.54 | 816 | +1.24(+1.53%) |
Dec 31, 2019 | 81.35 | 81.35 | 81.30 | 81.30 | 1,100 | +0.30(+0.37%) |
Dec 30, 2019 | 81.40 | 81.40 | 81.00 | 81.00 | 1,823 | -0.35(-0.43%) |
Dec 27, 2019 | 81.80 | 81.80 | 81.35 | 81.35 | 2,100 | +0.75(+0.94%) |
Dec 26, 2019 | 79.25 | 80.59 | 79.25 | 80.59 | 1,966 | -0.00(-0.01%) |
Dec 23, 2019 | 80.60 | 80.60 | 80.60 | 0 | -1.55(-1.89%) | |
Dec 20, 2019 | 82.58 | 82.58 | 81.40 | 82.15 | 1,100 | +0.35(+0.43%) |
Dec 19, 2019 | 82.35 | 82.35 | 81.80 | 81.80 | 7,312 | -1.34(-1.61%) |
Dec 18, 2019 | 83.06 | 83.06 | 83.14 | 258 | +0.08(+0.10%) | |
Dec 17, 2019 | 83.05 | 83.06 | 83.05 | 83.06 | 569 | -1.23(-1.46%) |
Dec 16, 2019 | 84.29 | 84.29 | 84.29 | 84.29 | 13,857 | -0.46(-0.54%) |
Dec 13, 2019 | 84.95 | 84.95 | 84.75 | 84.75 | 400 | +1.65(+1.99%) |
Dec 12, 2019 | 82.67 | 83.10 | 82.40 | 83.10 | 891 | +2.22(+2.74%) |
Dec 11, 2019 | 80.88 | 80.88 | 80.88 | 146 | +0.00(+0.00%) | |
Dec 10, 2019 | 80.73 | 80.88 | 80.73 | 80.88 | 3,901 | -0.80(-0.97%) |
Dec 09, 2019 | 81.67 | 81.67 | 81.67 | 50 | +0.00(+0.00%) | |
Dec 06, 2019 | 81.67 | 81.67 | 81.67 | 81.67 | 100 | +2.02(+2.54%) |
Dec 05, 2019 | 79.65 | 79.65 | 79.65 | 79.65 | 228 | -0.20(-0.25%) |
Dec 04, 2019 | 80.62 | 80.62 | 79.85 | 79.85 | 1,985 | +0.95(+1.20%) |
Dec 03, 2019 | 78.95 | 78.95 | 78.90 | 78.90 | 2,006 | -0.10(-0.13%) |
Dec 02, 2019 | 79.00 | 79.00 | 79.00 | 79.00 | 490 | -2.55(-3.13%) |
Nov 29, 2019 | 81.55 | 81.55 | 81.55 | 35 | +0.00(+0.00%) | |
Nov 27, 2019 | 82.15 | 82.15 | 81.55 | 81.55 | 400 | +0.30(+0.37%) |
Nov 25, 2019 | 81.25 | 81.25 | 81.25 | 0 | +0.80(+0.99%) | |
Nov 22, 2019 | 80.45 | 80.45 | 80.45 | 1 | +0.00(+0.00%) | |
Nov 21, 2019 | 80.45 | 80.45 | 80.45 | 80.45 | 650 | +0.05(+0.06%) |
Nov 20, 2019 | 80.45 | 80.45 | 80.40 | 80.40 | 293 | -1.05(-1.29%) |
Nov 19, 2019 | 81.49 | 81.49 | 81.45 | 81.45 | 501 | -0.50(-0.61%) |
Nov 18, 2019 | 81.95 | 81.95 | 81.95 | 81.95 | 347 | +0.45(+0.55%) |
Nov 15, 2019 | 81.60 | 81.60 | 81.50 | 81.50 | 200 | +0.95(+1.18%) |
Nov 14, 2019 | 80.35 | 80.55 | 80.35 | 80.55 | 775 | +0.10(+0.12%) |
Nov 13, 2019 | 80.45 | 80.45 | 80.45 | 80.45 | 250 | -1.69(-2.06%) |
Nov 12, 2019 | 82.10 | 82.14 | 82.10 | 82.14 | 4,482 | -1.31(-1.57%) |
Nov 11, 2019 | 83.45 | 83.45 | 83.45 | 83.45 | 435 | -0.30(-0.36%) |
Nov 08, 2019 | 82.44 | 83.75 | 82.44 | 83.75 | 13,400 | +1.75(+2.13%) |
Nov 07, 2019 | 81.70 | 82.00 | 81.70 | 82.00 | 555 | +1.90(+2.37%) |
Nov 06, 2019 | 80.10 | 80.10 | 80.10 | 143 | +0.00(+0.00%) | |
Nov 05, 2019 | 80.10 | 80.22 | 80.00 | 80.10 | 2,974 | +0.14(+0.18%) |
Nov 04, 2019 | 79.15 | 80.00 | 79.15 | 79.96 | 7,016 | +2.86(+3.71%) |
Nov 01, 2019 | 77.10 | 77.10 | 77.10 | 77.10 | 200 | +0.55(+0.72%) |
Oct 31, 2019 | 76.55 | 76.55 | 76.55 | 76.55 | 1,360 | -0.05(-0.07%) |
Oct 30, 2019 | 76.60 | 76.60 | 76.60 | 76.60 | 175 | -0.20(-0.26%) |
Oct 29, 2019 | 77.20 | 77.53 | 76.80 | 76.80 | 743 | -0.85(-1.09%) |
Oct 28, 2019 | 77.65 | 77.65 | 77.65 | 77.65 | 264 | +0.75(+0.98%) |
Oct 25, 2019 | 76.55 | 76.90 | 76.55 | 76.90 | 148,300 | +0.60(+0.79%) |
Oct 24, 2019 | 76.72 | 76.72 | 75.70 | 76.30 | 203,672 | +0.45(+0.59%) |
Oct 23, 2019 | 76.10 | 76.50 | 75.85 | 75.85 | 150,271 | +0.25(+0.33%) |
Oct 22, 2019 | 75.00 | 75.00 | 75.60 | 2,724 | +0.60(+0.80%) | |
Oct 21, 2019 | 75.00 | 75.00 | 75.00 | 40 | +0.00(+0.00%) | |
Oct 18, 2019 | 74.65 | 75.00 | 74.65 | 75.00 | 700 | +0.19(+0.25%) |
Oct 17, 2019 | 76.25 | 76.25 | 74.73 | 74.81 | 853 | +0.85(+1.15%) |
Oct 16, 2019 | 73.97 | 73.97 | 73.97 | 73.97 | 349 | +2.83(+3.97%) |
Oct 15, 2019 | 71.14 | 71.14 | 71.14 | 5 | +0.00(+0.00%) | |
Oct 14, 2019 | 70.77 | 71.14 | 70.77 | 71.14 | 1,016 | -0.27(-0.38%) |
Oct 11, 2019 | 70.96 | 71.41 | 70.96 | 71.41 | 400 | +2.36(+3.42%) |
Oct 10, 2019 | 68.62 | 69.85 | 68.62 | 69.05 | 790 | +1.03(+1.51%) |
Oct 09, 2019 | 68.55 | 68.55 | 68.00 | 68.02 | 1,006 | +1.03(+1.54%) |
Oct 08, 2019 | 66.99 | 66.99 | 66.99 | 66.99 | 641 | -1.52(-2.22%) |
Oct 07, 2019 | 68.51 | 68.51 | 68.51 | 1 | +0.00(+0.00%) | |
Oct 04, 2019 | 68.51 | 68.51 | 68.51 | 52 | +0.00(+0.00%) | |
Oct 03, 2019 | 68.77 | 69.00 | 68.51 | 68.51 | 730 | -0.65(-0.94%) |
Oct 02, 2019 | 69.01 | 69.23 | 69.01 | 69.16 | 386 | -1.29(-1.83%) |
Oct 01, 2019 | 70.45 | 70.45 | 70.45 | 70.45 | 113 | +0.80(+1.15%) |
Sep 30, 2019 | 70.60 | 70.60 | 69.65 | 69.65 | 435 | +0.35(+0.51%) |
Sep 27, 2019 | 68.85 | 70.49 | 68.85 | 69.30 | 3,100 | -0.25(-0.36%) |
Sep 25, 2019 | 69.55 | 69.55 | 69.55 | 0 | -0.17(-0.24%) | |
Sep 24, 2019 | 69.72 | 69.72 | 69.72 | 69.72 | 237 | -1.28(-1.80%) |
Sep 23, 2019 | 71.00 | 71.00 | 71.00 | 1,129 | +0.00(+0.00%) | |
Sep 20, 2019 | 70.93 | 71.00 | 70.93 | 71.00 | 200 | -0.30(-0.42%) |
Sep 19, 2019 | 71.30 | 71.30 | 71.30 | 47 | +0.00(+0.00%) | |
Sep 18, 2019 | 70.70 | 71.53 | 70.70 | 71.30 | 658 | +0.08(+0.11%) |
Sep 17, 2019 | 71.22 | 71.22 | 71.22 | 71.22 | 2,160 | -0.28(-0.39%) |
Sep 16, 2019 | 71.50 | 71.50 | 71.50 | 71.50 | 730 | -0.95(-1.31%) |
Sep 13, 2019 | 72.35 | 72.45 | 72.35 | 72.45 | 700 | +1.45(+2.04%) |
Sep 12, 2019 | 71.00 | 71.00 | 71.00 | 71.00 | 197 | +0.50(+0.71%) |
Sep 11, 2019 | 70.50 | 70.50 | 70.50 | 70.50 | 332 | +0.14(+0.20%) |
Sep 10, 2019 | 70.25 | 70.36 | 70.25 | 70.36 | 305 | +0.86(+1.24%) |
Sep 09, 2019 | 69.00 | 69.50 | 69.00 | 69.50 | 887 | +1.20(+1.76%) |
Sep 06, 2019 | 68.81 | 68.81 | 68.30 | 68.30 | 10,100 | -0.62(-0.91%) |
Sep 05, 2019 | 69.20 | 69.20 | 67.85 | 68.92 | 846 | +2.22(+3.34%) |
Sep 04, 2019 | 67.58 | 67.58 | 66.70 | 66.70 | 1,037 | +1.75(+2.69%) |
Sep 03, 2019 | 64.90 | 64.95 | 64.90 | 64.95 | 352 | -2.51(-3.72%) |
Aug 30, 2019 | 67.46 | 67.46 | 67.46 | 67.46 | 600 | +1.01(+1.52%) |
Aug 29, 2019 | 66.45 | 66.45 | 66.45 | 66.45 | 100 | +0.73(+1.10%) |
Aug 28, 2019 | 65.31 | 65.72 | 65.31 | 65.72 | 273 | +0.41(+0.64%) |
Aug 27, 2019 | 65.97 | 66.11 | 65.31 | 65.31 | 4,390 | -0.44(-0.67%) |
Aug 26, 2019 | 65.75 | 65.75 | 65.75 | 65.75 | 170 | -1.71(-2.53%) |
Aug 23, 2019 | 65.10 | 67.46 | 65.10 | 67.46 | 500 | +0.75(+1.12%) |
Aug 22, 2019 | 67.16 | 67.22 | 66.71 | 66.71 | 951 | +1.21(+1.85%) |
Aug 20, 2019 | 65.50 | 65.50 | 65.50 | 0 | -0.40(-0.61%) | |
Aug 19, 2019 | 66.02 | 66.97 | 65.85 | 65.90 | 1,722 | -0.81(-1.21%) |
Aug 16, 2019 | 65.11 | 67.04 | 65.11 | 66.71 | 3,000 | +2.40(+3.73%) |
Aug 15, 2019 | 65.32 | 65.32 | 64.31 | 64.31 | 11,759 | -1.44(-2.18%) |
Aug 14, 2019 | 66.28 | 66.28 | 65.75 | 65.75 | 645 | -2.44(-3.59%) |
Aug 13, 2019 | 67.72 | 68.37 | 67.71 | 68.19 | 2,054 | -0.41(-0.60%) |
Aug 12, 2019 | 68.60 | 68.60 | 68.60 | 58 | +0.00(+0.00%) | |
Aug 09, 2019 | 68.03 | 68.60 | 67.72 | 68.60 | 2,900 | -1.60(-2.28%) |
Aug 08, 2019 | 69.25 | 70.20 | 69.25 | 70.20 | 1,381 | +0.95(+1.37%) |
Aug 07, 2019 | 69.75 | 69.75 | 69.25 | 69.25 | 360 | -1.10(-1.56%) |
Aug 06, 2019 | 69.74 | 70.35 | 69.70 | 70.35 | 7,710 | -3.85(-5.19%) |
Aug 05, 2019 | 74.20 | 74.20 | 74.20 | 81 | +0.00(+0.00%) | |
Aug 02, 2019 | 74.20 | 74.20 | 74.20 | 290 | +0.00(+0.00%) | |
Aug 01, 2019 | 74.50 | 74.76 | 73.63 | 74.20 | 893 | -0.43(-0.58%) |
Jul 31, 2019 | 74.63 | 74.63 | 74.63 | 3 | +0.00(+0.00%) | |
Jul 30, 2019 | 74.63 | 74.63 | 74.63 | 124 | +0.00(+0.00%) | |
Jul 29, 2019 | 74.83 | 74.83 | 74.63 | 74.63 | 312 | -1.61(-2.11%) |
Jul 26, 2019 | 76.24 | 76.24 | 76.24 | 25 | +0.00(+0.00%) | |
Jul 25, 2019 | 77.07 | 77.07 | 76.24 | 76.24 | 499 | -1.64(-2.10%) |
Jul 24, 2019 | 77.88 | 77.88 | 77.88 | 77.88 | 284 | +1.38(+1.80%) |
Jul 23, 2019 | 77.05 | 77.38 | 76.50 | 76.50 | 752 | +2.50(+3.38%) |
Jul 22, 2019 | 74.00 | 74.00 | 74.00 | 74.00 | 400 | -0.10(-0.13%) |
Jul 19, 2019 | 74.10 | 74.10 | 74.10 | 28 | +0.00(+0.00%) | |
Jul 18, 2019 | 74.40 | 74.40 | 74.00 | 74.10 | 2,311 | -0.85(-1.13%) |
Jul 17, 2019 | 74.56 | 74.95 | 74.40 | 74.95 | 1,260 | -0.03(-0.05%) |
Jul 16, 2019 | 74.60 | 75.28 | 74.45 | 74.98 | 803 | +0.58(+0.79%) |
Jul 15, 2019 | 75.45 | 75.45 | 74.40 | 74.40 | 475 | +0.55(+0.74%) |
Jul 12, 2019 | 73.85 | 73.85 | 73.85 | 73.85 | 6,200 | +0.00(+0.00%) |
Jul 11, 2019 | 73.85 | 73.85 | 73.85 | 73.85 | 282 | +0.20(+0.27%) |
Jul 10, 2019 | 73.65 | 73.65 | 73.65 | 73.65 | 359 | +0.35(+0.48%) |
Jul 09, 2019 | 73.30 | 73.30 | 73.30 | 73.30 | 8,531 | -0.90(-1.21%) |
Jul 08, 2019 | 74.20 | 74.20 | 74.00 | 74.20 | 1,028 | -0.60(-0.80%) |
Jul 05, 2019 | 74.80 | 74.80 | 74.80 | 16 | +0.00(+0.00%) | |
Jul 03, 2019 | 74.80 | 74.80 | 74.80 | 74.80 | 100 | +1.40(+1.91%) |
Jul 02, 2019 | 73.40 | 73.40 | 73.40 | 73.40 | 557 | -0.95(-1.28%) |
Jul 01, 2019 | 74.15 | 74.35 | 74.15 | 74.35 | 454 | +1.10(+1.50%) |
Jun 28, 2019 | 73.25 | 73.25 | 73.25 | 36 | +0.00(+0.00%) | |
Jun 27, 2019 | 74.25 | 74.25 | 73.25 | 73.25 | 2,166 | -1.16(-1.56%) |
Jun 26, 2019 | 72.60 | 74.41 | 72.60 | 74.41 | 2,476 | +1.82(+2.51%) |
Jun 25, 2019 | 72.59 | 72.59 | 72.59 | 132 | +0.00(+0.00%) | |
Jun 24, 2019 | 72.30 | 72.80 | 72.10 | 72.59 | 793 | +0.89(+1.24%) |
Jun 21, 2019 | 71.70 | 71.70 | 71.70 | 136 | +0.00(+0.00%) | |
Jun 20, 2019 | 73.25 | 73.25 | 71.70 | 71.70 | 1,602 | +0.45(+0.63%) |
Jun 19, 2019 | 71.25 | 71.25 | 71.25 | 71.25 | 452 | +1.05(+1.50%) |
Jun 18, 2019 | 70.47 | 70.47 | 70.20 | 70.20 | 420 | +0.03(+0.04%) |
Jun 17, 2019 | 69.40 | 70.17 | 69.40 | 70.17 | 818 | +0.58(+0.83%) |
Jun 14, 2019 | 70.50 | 70.50 | 69.40 | 69.60 | 4,100 | -1.14(-1.61%) |
Jun 13, 2019 | 71.70 | 71.70 | 70.74 | 70.74 | 1,523 | -0.08(-0.11%) |
Jun 12, 2019 | 70.60 | 70.60 | 70.81 | 663 | +0.21(+0.30%) | |
Jun 11, 2019 | 70.60 | 70.60 | 70.60 | 70.60 | 260 | -0.65(-0.91%) |
Jun 10, 2019 | 72.09 | 72.09 | 71.25 | 71.25 | 320 | +0.00(+0.00%) |
Jun 07, 2019 | 71.25 | 71.25 | 71.25 | 71.25 | 200 | +0.52(+0.74%) |
Jun 06, 2019 | 69.86 | 70.73 | 69.85 | 70.73 | 916 | -0.30(-0.43%) |
Jun 05, 2019 | 70.84 | 71.03 | 70.84 | 71.03 | 417 | +0.09(+0.13%) |
Jun 04, 2019 | 71.00 | 71.00 | 70.94 | 70.94 | 261 | +2.20(+3.20%) |