Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 63.00 | 67.50 | 62.91 | 67.16 | 497,900 | +4.14(+6.57%) |
May 28, 2020 | 65.25 | 65.93 | 62.36 | 63.02 | 262,513 | -2.57(-3.92%) |
May 27, 2020 | 63.71 | 65.78 | 61.47 | 65.59 | 374,404 | +1.54(+2.40%) |
May 26, 2020 | 64.50 | 67.96 | 63.74 | 64.05 | 589,129 | +0.35(+0.55%) |
May 22, 2020 | 62.44 | 63.98 | 61.33 | 63.70 | 177,600 | +0.92(+1.47%) |
May 21, 2020 | 60.18 | 63.48 | 59.47 | 62.78 | 490,367 | +2.62(+4.36%) |
May 20, 2020 | 60.65 | 60.93 | 59.34 | 60.16 | 265,853 | +0.35(+0.59%) |
May 19, 2020 | 60.28 | 61.38 | 58.27 | 59.81 | 285,062 | -0.82(-1.35%) |
May 18, 2020 | 59.65 | 61.62 | 59.00 | 60.63 | 384,045 | +2.30(+3.94%) |
May 15, 2020 | 55.84 | 58.52 | 55.41 | 58.33 | 286,600 | +2.01(+3.57%) |
May 14, 2020 | 55.91 | 57.98 | 55.21 | 56.32 | 295,263 | -0.30(-0.53%) |
May 13, 2020 | 61.00 | 61.00 | 55.82 | 56.62 | 496,574 | -4.43(-7.26%) |
May 12, 2020 | 60.40 | 63.62 | 59.23 | 61.05 | 728,527 | +0.86(+1.43%) |
May 11, 2020 | 59.48 | 61.03 | 59.48 | 60.19 | 368,455 | +0.44(+0.74%) |
May 08, 2020 | 61.99 | 61.99 | 59.61 | 59.75 | 225,000 | -1.39(-2.27%) |
May 07, 2020 | 62.28 | 62.28 | 60.92 | 61.14 | 228,737 | -0.59(-0.96%) |
May 06, 2020 | 62.90 | 62.90 | 61.32 | 61.73 | 283,508 | -0.62(-0.99%) |
May 05, 2020 | 61.82 | 63.53 | 61.82 | 62.35 | 247,830 | +1.33(+2.18%) |
May 04, 2020 | 60.06 | 61.99 | 59.61 | 61.02 | 463,045 | +0.48(+0.79%) |
May 01, 2020 | 63.11 | 63.94 | 59.03 | 60.54 | 492,700 | -3.10(-4.87%) |
Apr 30, 2020 | 61.72 | 64.33 | 61.22 | 63.64 | 500,660 | +0.37(+0.58%) |
Apr 29, 2020 | 64.89 | 65.85 | 63.09 | 63.27 | 401,270 | +0.24(+0.38%) |
Apr 28, 2020 | 64.61 | 65.00 | 60.51 | 63.03 | 493,536 | -1.03(-1.61%) |
Apr 27, 2020 | 62.05 | 64.67 | 60.72 | 64.06 | 568,698 | +2.36(+3.82%) |
Apr 24, 2020 | 58.50 | 64.90 | 57.80 | 61.70 | 1,215,900 | +5.11(+9.03%) |
Apr 23, 2020 | 56.40 | 58.64 | 56.22 | 56.59 | 245,631 | +0.57(+1.02%) |
Apr 22, 2020 | 58.00 | 58.00 | 56.02 | 56.02 | 190,447 | -0.67(-1.18%) |
Apr 21, 2020 | 56.86 | 57.65 | 55.36 | 56.69 | 295,955 | -0.50(-0.87%) |
Apr 20, 2020 | 55.82 | 58.99 | 55.82 | 57.19 | 358,258 | +1.24(+2.22%) |
Apr 17, 2020 | 55.95 | 56.79 | 54.47 | 55.95 | 437,400 | +1.92(+3.55%) |
Apr 16, 2020 | 53.17 | 55.55 | 52.70 | 54.03 | 270,118 | +1.61(+3.07%) |
Apr 15, 2020 | 53.91 | 54.34 | 52.02 | 52.42 | 244,857 | -2.44(-4.45%) |
Apr 14, 2020 | 53.73 | 55.11 | 53.51 | 54.86 | 350,497 | +2.11(+4.00%) |
Apr 13, 2020 | 51.89 | 52.83 | 50.20 | 52.75 | 152,712 | +1.23(+2.39%) |
Apr 09, 2020 | 54.84 | 55.93 | 49.99 | 51.52 | 380,600 | -2.50(-4.63%) |
Apr 08, 2020 | 51.48 | 55.18 | 50.51 | 54.02 | 380,776 | +3.54(+7.01%) |
Apr 07, 2020 | 48.97 | 52.26 | 47.92 | 50.48 | 548,514 | +2.67(+5.58%) |
Apr 06, 2020 | 47.21 | 48.03 | 46.82 | 47.81 | 129,905 | +2.26(+4.96%) |
Apr 03, 2020 | 47.16 | 47.27 | 44.90 | 45.55 | 133,100 | -1.41(-3.00%) |
Apr 02, 2020 | 45.05 | 47.56 | 44.78 | 46.96 | 105,823 | +1.33(+2.91%) |
Apr 01, 2020 | 46.12 | 47.62 | 44.63 | 45.63 | 192,489 | -1.82(-3.84%) |
Mar 31, 2020 | 45.16 | 47.69 | 44.03 | 47.45 | 323,652 | +2.41(+5.35%) |
Mar 30, 2020 | 44.14 | 45.34 | 43.70 | 45.04 | 206,471 | +0.78(+1.76%) |
Mar 27, 2020 | 42.90 | 45.79 | 42.90 | 44.26 | 204,900 | -0.69(-1.54%) |
Mar 26, 2020 | 45.00 | 46.02 | 42.97 | 44.95 | 383,878 | +0.14(+0.31%) |
Mar 25, 2020 | 44.70 | 45.93 | 44.52 | 44.81 | 388,556 | +1.27(+2.92%) |
Mar 24, 2020 | 42.40 | 43.94 | 41.37 | 43.54 | 442,774 | +2.52(+6.14%) |
Mar 23, 2020 | 43.12 | 44.47 | 39.43 | 41.02 | 341,866 | -2.10(-4.87%) |
Mar 20, 2020 | 44.40 | 44.90 | 41.75 | 43.12 | 478,100 | -0.69(-1.57%) |
Mar 19, 2020 | 42.40 | 44.98 | 41.24 | 43.81 | 473,570 | +0.90(+2.10%) |
Mar 18, 2020 | 40.54 | 44.46 | 39.62 | 42.91 | 645,343 | +0.29(+0.68%) |
Mar 17, 2020 | 41.38 | 43.70 | 39.78 | 42.62 | 448,133 | +2.31(+5.73%) |
Mar 16, 2020 | 38.00 | 44.26 | 37.50 | 40.31 | 507,990 | -4.18(-9.40%) |
Mar 13, 2020 | 42.93 | 45.76 | 37.71 | 44.49 | 756,700 | +4.48(+11.20%) |
Mar 12, 2020 | 43.28 | 44.81 | 39.22 | 40.01 | 438,238 | -7.53(-15.84%) |
Mar 11, 2020 | 48.08 | 49.90 | 44.69 | 47.54 | 586,352 | -2.03(-4.10%) |
Mar 10, 2020 | 51.00 | 51.06 | 46.77 | 49.57 | 487,625 | +0.44(+0.90%) |
Mar 09, 2020 | 48.05 | 53.98 | 48.00 | 49.13 | 448,750 | -3.05(-5.85%) |
Mar 06, 2020 | 54.53 | 55.08 | 50.88 | 52.18 | 424,400 | -3.45(-6.20%) |
Mar 05, 2020 | 52.94 | 56.29 | 52.11 | 55.63 | 408,845 | +2.00(+3.73%) |
Mar 04, 2020 | 52.00 | 56.49 | 51.00 | 53.63 | 469,133 | +1.38(+2.64%) |
Mar 03, 2020 | 55.74 | 58.47 | 50.05 | 52.25 | 596,946 | -2.12(-3.90%) |
Mar 02, 2020 | 52.13 | 54.42 | 50.83 | 54.37 | 440,720 | +2.91(+5.65%) |
Feb 28, 2020 | 48.78 | 51.50 | 48.27 | 51.46 | 601,800 | -0.35(-0.68%) |
Feb 27, 2020 | 52.24 | 54.89 | 49.12 | 51.81 | 926,706 | -1.75(-3.27%) |
Feb 26, 2020 | 54.52 | 56.97 | 52.37 | 53.56 | 559,078 | -0.96(-1.76%) |
Feb 25, 2020 | 58.93 | 59.56 | 54.23 | 54.52 | 469,196 | -3.85(-6.60%) |
Feb 24, 2020 | 57.76 | 59.15 | 56.54 | 58.37 | 385,481 | -2.27(-3.74%) |
Feb 21, 2020 | 63.51 | 63.74 | 60.37 | 60.64 | 251,100 | -2.95(-4.64%) |
Feb 20, 2020 | 64.69 | 64.87 | 62.26 | 63.59 | 215,617 | -1.29(-1.99%) |
Feb 19, 2020 | 63.15 | 65.88 | 62.63 | 64.88 | 303,327 | +2.17(+3.46%) |
Feb 18, 2020 | 62.93 | 63.68 | 62.10 | 62.71 | 219,548 | -0.48(-0.76%) |
Feb 14, 2020 | 63.27 | 63.92 | 61.60 | 63.19 | 247,800 | -0.03(-0.05%) |
Feb 13, 2020 | 63.05 | 63.32 | 61.78 | 63.22 | 187,229 | -0.43(-0.68%) |
Feb 12, 2020 | 62.78 | 63.74 | 61.50 | 63.65 | 213,450 | +1.63(+2.63%) |
Feb 11, 2020 | 63.13 | 63.63 | 61.84 | 62.02 | 208,858 | -0.78(-1.24%) |
Feb 10, 2020 | 60.27 | 63.73 | 60.17 | 62.80 | 363,647 | +2.42(+4.01%) |
Feb 07, 2020 | 62.05 | 62.05 | 59.59 | 60.38 | 355,800 | -2.06(-3.30%) |
Feb 06, 2020 | 63.70 | 64.52 | 61.97 | 62.44 | 281,084 | -1.01(-1.59%) |
Feb 05, 2020 | 61.85 | 64.60 | 60.09 | 63.45 | 352,777 | +2.30(+3.76%) |
Feb 04, 2020 | 61.42 | 62.96 | 60.54 | 61.15 | 374,842 | +0.65(+1.07%) |
Feb 03, 2020 | 56.98 | 61.07 | 56.98 | 60.50 | 436,152 | +2.94(+5.11%) |
Jan 31, 2020 | 59.00 | 59.73 | 55.39 | 57.56 | 591,000 | -1.76(-2.97%) |
Jan 30, 2020 | 61.27 | 61.27 | 58.09 | 59.32 | 407,352 | -2.56(-4.14%) |
Jan 29, 2020 | 61.58 | 63.19 | 61.00 | 61.88 | 295,628 | +0.70(+1.14%) |
Jan 28, 2020 | 62.34 | 63.58 | 60.61 | 61.18 | 373,968 | -0.53(-0.86%) |
Jan 27, 2020 | 60.01 | 62.60 | 59.00 | 61.71 | 381,631 | -0.42(-0.68%) |
Jan 24, 2020 | 62.63 | 62.63 | 61.03 | 62.13 | 474,400 | +0.27(+0.44%) |
Jan 23, 2020 | 64.60 | 64.60 | 61.12 | 61.86 | 472,159 | +0.46(+0.75%) |
Jan 22, 2020 | 62.57 | 63.50 | 60.70 | 61.40 | 671,727 | -0.77(-1.24%) |
Jan 21, 2020 | 67.50 | 67.73 | 62.01 | 62.17 | 509,596 | -5.36(-7.94%) |
Jan 17, 2020 | 66.65 | 68.27 | 66.39 | 67.53 | 588,200 | +0.88(+1.32%) |
Jan 16, 2020 | 69.68 | 70.98 | 64.05 | 66.65 | 965,722 | -2.91(-4.18%) |
Jan 15, 2020 | 69.26 | 70.79 | 68.61 | 69.56 | 465,181 | +0.25(+0.36%) |
Jan 14, 2020 | 66.66 | 70.40 | 66.13 | 69.31 | 923,479 | +1.81(+2.68%) |
Jan 13, 2020 | 72.20 | 72.20 | 65.90 | 67.50 | 1,507,989 | -5.59(-7.65%) |
Jan 10, 2020 | 74.22 | 76.69 | 72.83 | 73.09 | 559,900 | -0.88(-1.19%) |
Jan 09, 2020 | 73.04 | 75.49 | 72.56 | 73.97 | 634,703 | +1.46(+2.01%) |
Jan 08, 2020 | 72.77 | 73.88 | 70.05 | 72.51 | 630,258 | -0.45(-0.62%) |
Jan 07, 2020 | 71.80 | 75.52 | 71.00 | 72.96 | 540,709 | +1.40(+1.96%) |
Jan 06, 2020 | 70.64 | 71.87 | 69.88 | 71.56 | 313,426 | +0.18(+0.25%) |
Jan 03, 2020 | 68.93 | 72.18 | 68.00 | 71.38 | 298,600 | +1.12(+1.59%) |
Jan 02, 2020 | 72.28 | 72.28 | 69.61 | 70.26 | 331,538 | -1.40(-1.95%) |
Dec 31, 2019 | 71.46 | 72.56 | 71.03 | 71.66 | 217,300 | -0.06(-0.08%) |
Dec 30, 2019 | 71.75 | 72.45 | 70.10 | 71.72 | 253,107 | -0.78(-1.08%) |
Dec 27, 2019 | 74.61 | 74.61 | 71.83 | 72.50 | 292,200 | -2.12(-2.84%) |
Dec 26, 2019 | 73.73 | 74.79 | 72.78 | 74.62 | 393,316 | +1.01(+1.37%) |
Dec 24, 2019 | 71.93 | 73.98 | 71.60 | 73.61 | 187,600 | +1.78(+2.48%) |
Dec 23, 2019 | 69.96 | 73.00 | 69.21 | 71.83 | 459,466 | +2.47(+3.56%) |
Dec 20, 2019 | 70.48 | 71.81 | 67.75 | 69.36 | 673,900 | -0.63(-0.90%) |
Dec 19, 2019 | 69.75 | 70.20 | 68.33 | 69.99 | 554,318 | -0.04(-0.06%) |
Dec 18, 2019 | 71.75 | 71.85 | 69.26 | 70.03 | 488,539 | -1.95(-2.71%) |
Dec 17, 2019 | 73.38 | 73.45 | 70.26 | 71.98 | 547,587 | -1.39(-1.89%) |
Dec 16, 2019 | 75.60 | 76.09 | 68.70 | 73.37 | 911,795 | -0.60(-0.81%) |
Dec 13, 2019 | 68.66 | 74.02 | 67.60 | 73.97 | 1,235,400 | +5.09(+7.39%) |
Dec 12, 2019 | 65.22 | 69.08 | 65.07 | 68.88 | 687,793 | +3.45(+5.27%) |
Dec 11, 2019 | 65.36 | 66.85 | 64.29 | 65.43 | 418,961 | +0.44(+0.68%) |
Dec 10, 2019 | 63.10 | 65.57 | 63.00 | 64.99 | 1,024,938 | +1.99(+3.16%) |
Dec 09, 2019 | 67.50 | 70.00 | 61.57 | 63.00 | 1,000,702 | -3.05(-4.62%) |
Dec 06, 2019 | 64.32 | 66.64 | 63.20 | 66.05 | 576,300 | +1.47(+2.28%) |
Dec 05, 2019 | 65.13 | 68.47 | 64.07 | 64.58 | 761,338 | -0.80(-1.22%) |
Dec 04, 2019 | 64.08 | 65.92 | 61.66 | 65.38 | 837,869 | +1.46(+2.28%) |
Dec 03, 2019 | 64.00 | 65.61 | 61.35 | 63.92 | 2,921,196 | +9.14(+16.68%) |
Dec 02, 2019 | 55.68 | 56.22 | 53.24 | 54.78 | 546,906 | -0.88(-1.58%) |
Nov 29, 2019 | 55.84 | 56.23 | 55.07 | 55.66 | 185,600 | -0.37(-0.66%) |
Nov 27, 2019 | 56.08 | 57.00 | 55.44 | 56.03 | 452,800 | -0.04(-0.07%) |
Nov 26, 2019 | 54.71 | 56.21 | 53.76 | 56.07 | 457,539 | +1.18(+2.15%) |
Nov 25, 2019 | 52.62 | 55.00 | 52.55 | 54.89 | 258,607 | +2.86(+5.50%) |
Nov 22, 2019 | 51.13 | 52.08 | 50.87 | 52.03 | 188,900 | +1.15(+2.26%) |
Nov 21, 2019 | 53.52 | 53.52 | 50.41 | 50.88 | 419,097 | -2.64(-4.93%) |
Nov 20, 2019 | 54.27 | 54.96 | 52.35 | 53.52 | 502,457 | -1.47(-2.67%) |
Nov 19, 2019 | 52.88 | 55.31 | 51.93 | 54.99 | 455,843 | +1.93(+3.64%) |
Nov 18, 2019 | 52.86 | 54.02 | 52.39 | 53.06 | 238,619 | +0.19(+0.36%) |
Nov 15, 2019 | 52.69 | 52.89 | 51.45 | 52.87 | 276,700 | +0.31(+0.59%) |
Nov 14, 2019 | 53.38 | 53.92 | 51.06 | 52.56 | 398,650 | -1.25(-2.32%) |
Nov 13, 2019 | 53.65 | 54.50 | 52.85 | 53.81 | 235,757 | -0.16(-0.30%) |
Nov 12, 2019 | 53.79 | 54.49 | 53.01 | 53.97 | 301,619 | +0.23(+0.43%) |
Nov 11, 2019 | 53.42 | 54.08 | 52.51 | 53.74 | 280,386 | +0.11(+0.21%) |
Nov 08, 2019 | 52.88 | 54.00 | 52.12 | 53.63 | 347,600 | +0.71(+1.34%) |
Nov 07, 2019 | 50.96 | 53.15 | 50.13 | 52.92 | 444,671 | +2.19(+4.32%) |
Nov 06, 2019 | 51.01 | 51.19 | 49.60 | 50.73 | 355,714 | -0.27(-0.53%) |
Nov 05, 2019 | 51.70 | 51.70 | 49.60 | 51.00 | 572,588 | +1.42(+2.86%) |
Nov 04, 2019 | 51.81 | 51.81 | 49.41 | 49.58 | 454,704 | -1.80(-3.50%) |
Nov 01, 2019 | 50.26 | 51.81 | 49.15 | 51.38 | 400,900 | +1.34(+2.68%) |
Oct 31, 2019 | 48.19 | 50.78 | 48.01 | 50.04 | 401,323 | +1.41(+2.90%) |
Oct 30, 2019 | 49.10 | 49.41 | 47.56 | 48.63 | 373,226 | -0.41(-0.84%) |
Oct 29, 2019 | 49.48 | 50.41 | 48.79 | 49.04 | 361,740 | -1.25(-2.49%) |
Oct 28, 2019 | 49.80 | 50.76 | 48.16 | 50.29 | 639,291 | +0.86(+1.74%) |
Oct 25, 2019 | 46.22 | 49.80 | 45.82 | 49.43 | 794,700 | +3.41(+7.41%) |
Oct 24, 2019 | 42.75 | 48.15 | 42.21 | 46.02 | 1,205,512 | +3.52(+8.28%) |
Oct 23, 2019 | 43.19 | 44.02 | 42.39 | 42.50 | 234,308 | -0.85(-1.96%) |
Oct 22, 2019 | 43.67 | 44.77 | 43.29 | 43.35 | 350,292 | -0.07(-0.16%) |
Oct 21, 2019 | 43.11 | 44.12 | 42.36 | 43.42 | 275,094 | +0.46(+1.07%) |
Oct 18, 2019 | 44.00 | 44.03 | 42.18 | 42.96 | 364,600 | -1.26(-2.85%) |
Oct 17, 2019 | 43.81 | 44.81 | 43.80 | 44.22 | 680,705 | +0.71(+1.63%) |
Oct 16, 2019 | 44.33 | 44.45 | 42.78 | 43.51 | 547,560 | -0.98(-2.20%) |
Oct 15, 2019 | 41.93 | 44.90 | 41.93 | 44.49 | 471,898 | +2.59(+6.18%) |
Oct 14, 2019 | 42.76 | 43.40 | 41.89 | 41.90 | 217,612 | -1.01(-2.35%) |
Oct 11, 2019 | 43.19 | 43.57 | 42.44 | 42.91 | 399,200 | +0.77(+1.83%) |
Oct 10, 2019 | 41.15 | 42.70 | 40.51 | 42.14 | 392,242 | +1.02(+2.48%) |
Oct 09, 2019 | 42.22 | 42.46 | 40.61 | 41.12 | 308,902 | -0.95(-2.26%) |
Oct 08, 2019 | 42.34 | 42.42 | 40.92 | 42.07 | 421,869 | -0.58(-1.36%) |
Oct 07, 2019 | 42.60 | 43.59 | 42.44 | 42.65 | 562,303 | -0.05(-0.12%) |
Oct 04, 2019 | 40.90 | 42.88 | 40.90 | 42.70 | 684,300 | +1.89(+4.63%) |
Oct 03, 2019 | 37.50 | 41.34 | 37.34 | 40.81 | 651,716 | +3.11(+8.25%) |
Oct 02, 2019 | 37.17 | 38.40 | 36.20 | 37.70 | 851,145 | +0.57(+1.54%) |
Oct 01, 2019 | 39.00 | 39.72 | 36.75 | 37.13 | 913,313 | -2.23(-5.67%) |
Sep 30, 2019 | 39.83 | 40.36 | 38.07 | 39.36 | 666,052 | -0.17(-0.43%) |
Sep 27, 2019 | 41.48 | 41.77 | 39.22 | 39.53 | 805,000 | -1.67(-4.05%) |
Sep 26, 2019 | 44.28 | 45.42 | 40.70 | 41.20 | 916,064 | -2.80(-6.36%) |
Sep 25, 2019 | 43.63 | 45.72 | 43.53 | 44.00 | 621,738 | +1.22(+2.85%) |
Sep 24, 2019 | 45.40 | 45.47 | 41.85 | 42.78 | 968,813 | -2.61(-5.75%) |
Sep 23, 2019 | 46.21 | 46.95 | 45.39 | 45.39 | 249,147 | -1.10(-2.37%) |
Sep 20, 2019 | 47.20 | 48.25 | 46.21 | 46.49 | 455,500 | -0.93(-1.96%) |
Sep 19, 2019 | 46.09 | 47.87 | 46.08 | 47.42 | 265,963 | +1.53(+3.33%) |
Sep 18, 2019 | 48.38 | 48.38 | 45.20 | 45.89 | 436,837 | -2.65(-5.46%) |
Sep 17, 2019 | 46.90 | 48.75 | 46.34 | 48.54 | 393,147 | +1.63(+3.47%) |
Sep 16, 2019 | 46.92 | 48.34 | 46.72 | 46.91 | 387,284 | -0.57(-1.20%) |
Sep 13, 2019 | 48.75 | 49.10 | 46.17 | 47.48 | 406,700 | -1.08(-2.22%) |
Sep 12, 2019 | 47.80 | 48.83 | 47.35 | 48.56 | 474,596 | +1.11(+2.34%) |
Sep 11, 2019 | 46.60 | 47.81 | 46.35 | 47.45 | 313,279 | +0.63(+1.35%) |
Sep 10, 2019 | 45.17 | 46.92 | 44.25 | 46.82 | 650,619 | +1.11(+2.43%) |
Sep 09, 2019 | 44.89 | 46.98 | 44.16 | 45.71 | 821,281 | +1.23(+2.77%) |
Sep 06, 2019 | 46.28 | 48.96 | 43.75 | 44.48 | 3,527,700 | -3.18(-6.67%) |
Sep 05, 2019 | 51.97 | 54.00 | 46.49 | 47.66 | 2,059,032 | -8.32(-14.86%) |
Sep 04, 2019 | 55.45 | 56.34 | 52.85 | 55.98 | 705,990 | +0.62(+1.12%) |
Sep 03, 2019 | 53.91 | 57.30 | 53.91 | 55.36 | 665,983 | +1.11(+2.05%) |
Aug 30, 2019 | 55.19 | 55.26 | 54.03 | 54.25 | 371,000 | -0.59(-1.08%) |
Aug 29, 2019 | 54.97 | 55.58 | 54.35 | 54.84 | 257,088 | +0.51(+0.94%) |
Aug 28, 2019 | 53.11 | 54.91 | 52.37 | 54.33 | 289,615 | +1.19(+2.24%) |
Aug 27, 2019 | 53.49 | 54.90 | 52.67 | 53.14 | 405,371 | +0.00(+0.00%) |
Aug 26, 2019 | 54.02 | 54.28 | 51.82 | 53.14 | 259,005 | +0.01(+0.02%) |
Aug 23, 2019 | 56.12 | 56.21 | 52.82 | 53.13 | 628,900 | -3.08(-5.48%) |
Aug 22, 2019 | 56.47 | 56.47 | 55.20 | 56.21 | 299,729 | -0.26(-0.46%) |
Aug 21, 2019 | 56.89 | 57.17 | 56.03 | 56.47 | 253,460 | +0.09(+0.16%) |
Aug 20, 2019 | 56.51 | 56.76 | 56.09 | 56.38 | 239,682 | -0.47(-0.83%) |
Aug 19, 2019 | 57.41 | 58.17 | 56.25 | 56.85 | 294,597 | -0.05(-0.09%) |
Aug 16, 2019 | 56.51 | 57.90 | 56.13 | 56.90 | 443,400 | +0.88(+1.57%) |
Aug 15, 2019 | 55.62 | 57.62 | 54.53 | 56.02 | 358,940 | +0.11(+0.20%) |
Aug 14, 2019 | 55.10 | 57.11 | 54.57 | 55.91 | 499,064 | -0.33(-0.59%) |
Aug 13, 2019 | 52.26 | 56.42 | 52.26 | 56.24 | 364,385 | +3.23(+6.09%) |
Aug 12, 2019 | 53.74 | 54.00 | 52.58 | 53.01 | 321,907 | -1.47(-2.70%) |
Aug 09, 2019 | 55.75 | 56.66 | 53.95 | 54.48 | 455,300 | -1.58(-2.82%) |
Aug 08, 2019 | 57.00 | 57.04 | 55.06 | 56.06 | 329,089 | -0.55(-0.97%) |
Aug 07, 2019 | 55.31 | 57.48 | 55.27 | 56.61 | 324,845 | +0.61(+1.09%) |
Aug 06, 2019 | 56.95 | 58.25 | 55.00 | 56.00 | 632,319 | -0.27(-0.48%) |
Aug 05, 2019 | 58.16 | 58.68 | 55.56 | 56.27 | 628,519 | -3.31(-5.56%) |
Aug 02, 2019 | 60.30 | 60.94 | 58.43 | 59.58 | 367,400 | -1.02(-1.68%) |
Aug 01, 2019 | 58.60 | 61.44 | 57.57 | 60.60 | 566,239 | +1.95(+3.32%) |
Jul 31, 2019 | 59.86 | 60.68 | 57.75 | 58.65 | 535,550 | -1.31(-2.18%) |
Jul 30, 2019 | 60.70 | 61.23 | 57.89 | 59.96 | 781,162 | -2.07(-3.34%) |
Jul 29, 2019 | 64.75 | 66.53 | 61.68 | 62.03 | 947,514 | -3.53(-5.38%) |
Jul 26, 2019 | 66.70 | 67.27 | 60.59 | 65.56 | 1,460,800 | -1.41(-2.11%) |
Jul 25, 2019 | 67.80 | 68.49 | 66.16 | 66.97 | 422,064 | -0.69(-1.02%) |
Jul 24, 2019 | 68.49 | 68.55 | 67.17 | 67.66 | 519,390 | -0.80(-1.17%) |
Jul 23, 2019 | 71.15 | 71.19 | 68.36 | 68.46 | 368,344 | -2.46(-3.47%) |
Jul 22, 2019 | 72.10 | 72.34 | 68.00 | 70.92 | 563,113 | -1.45(-2.00%) |
Jul 19, 2019 | 75.08 | 75.08 | 71.80 | 72.37 | 526,500 | -2.22(-2.98%) |
Jul 18, 2019 | 72.02 | 75.32 | 71.30 | 74.59 | 532,210 | +2.15(+2.97%) |
Jul 17, 2019 | 69.88 | 73.60 | 68.88 | 72.44 | 420,089 | +2.83(+4.07%) |
Jul 16, 2019 | 69.68 | 71.00 | 68.74 | 69.61 | 357,827 | -0.04(-0.06%) |
Jul 15, 2019 | 69.97 | 70.38 | 67.25 | 69.65 | 635,716 | -0.67(-0.95%) |
Jul 12, 2019 | 68.81 | 70.57 | 67.89 | 70.32 | 467,200 | +1.67(+2.43%) |
Jul 11, 2019 | 70.03 | 70.50 | 68.04 | 68.65 | 515,729 | -1.61(-2.29%) |
Jul 10, 2019 | 73.68 | 73.96 | 68.96 | 70.26 | 737,921 | -2.89(-3.95%) |
Jul 09, 2019 | 72.73 | 74.02 | 72.32 | 73.15 | 406,721 | -0.89(-1.20%) |
Jul 08, 2019 | 75.07 | 75.50 | 72.63 | 74.04 | 835,833 | -1.73(-2.28%) |
Jul 05, 2019 | 75.15 | 77.09 | 74.20 | 75.77 | 630,600 | +0.27(+0.36%) |
Jul 03, 2019 | 75.56 | 75.86 | 73.75 | 75.50 | 358,300 | +0.35(+0.47%) |
Jul 02, 2019 | 76.79 | 77.41 | 73.81 | 75.15 | 494,629 | -1.65(-2.15%) |
Jul 01, 2019 | 77.07 | 77.46 | 73.60 | 76.80 | 558,017 | -1.35(-1.73%) |
Jun 28, 2019 | 75.75 | 78.53 | 75.50 | 78.15 | 657,100 | +2.91(+3.87%) |
Jun 27, 2019 | 74.39 | 75.75 | 73.58 | 75.24 | 638,322 | +0.60(+0.80%) |
Jun 26, 2019 | 75.23 | 77.00 | 72.86 | 74.64 | 680,683 | -0.36(-0.48%) |
Jun 25, 2019 | 74.80 | 76.45 | 72.58 | 75.00 | 861,186 | +0.39(+0.52%) |
Jun 24, 2019 | 78.08 | 79.97 | 73.02 | 74.61 | 1,294,445 | -7.58(-9.22%) |
Jun 21, 2019 | 80.86 | 82.44 | 79.26 | 82.19 | 1,122,400 | +1.33(+1.64%) |
Jun 20, 2019 | 78.71 | 82.49 | 78.00 | 80.86 | 1,092,396 | +3.42(+4.42%) |
Jun 19, 2019 | 77.89 | 78.94 | 75.44 | 77.44 | 572,358 | -0.57(-0.73%) |
Jun 18, 2019 | 79.98 | 79.98 | 73.55 | 78.01 | 1,587,430 | -3.13(-3.86%) |
Jun 17, 2019 | 79.01 | 81.37 | 75.41 | 81.14 | 3,421,161 | +8.59(+11.84%) |
Jun 14, 2019 | 70.87 | 73.00 | 70.29 | 72.55 | 722,200 | +1.34(+1.88%) |
Jun 13, 2019 | 69.89 | 72.38 | 69.29 | 71.21 | 779,392 | +1.30(+1.86%) |
Jun 12, 2019 | 66.71 | 71.16 | 64.75 | 69.91 | 1,017,751 | +3.94(+5.97%) |
Jun 11, 2019 | 75.64 | 76.66 | 61.38 | 65.97 | 3,158,433 | -9.01(-12.02%) |
Jun 10, 2019 | 75.31 | 78.02 | 74.03 | 74.98 | 796,958 | -0.57(-0.75%) |
Jun 07, 2019 | 72.30 | 75.85 | 70.76 | 75.55 | 1,089,200 | +3.55(+4.93%) |
Jun 06, 2019 | 74.54 | 75.15 | 69.57 | 72.00 | 872,653 | -2.20(-2.96%) |
Jun 05, 2019 | 71.17 | 75.28 | 69.08 | 74.20 | 1,083,691 | +3.46(+4.89%) |
Jun 04, 2019 | 65.32 | 72.12 | 65.00 | 70.74 | 2,511,926 | +6.10(+9.44%) |