Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 44.15 | 48.49 | 44.00 | 48.11 | 2,634,000 | +1.93(+4.18%) |
Feb 27, 2020 | 47.06 | 48.80 | 45.22 | 46.18 | 3,054,236 | -3.19(-6.46%) |
Feb 26, 2020 | 52.52 | 53.09 | 49.25 | 49.37 | 2,430,766 | -2.62(-5.04%) |
Feb 25, 2020 | 54.79 | 55.11 | 51.78 | 51.99 | 2,391,723 | -2.58(-4.73%) |
Feb 24, 2020 | 52.76 | 55.26 | 52.51 | 54.57 | 3,660,357 | -1.37(-2.45%) |
Feb 21, 2020 | 57.12 | 57.49 | 55.62 | 55.94 | 2,397,500 | -2.35(-4.03%) |
Feb 20, 2020 | 54.38 | 58.32 | 54.28 | 58.29 | 3,367,875 | +3.71(+6.80%) |
Feb 19, 2020 | 52.31 | 54.98 | 52.21 | 54.58 | 2,270,593 | +2.42(+4.64%) |
Feb 18, 2020 | 50.21 | 52.40 | 49.92 | 52.16 | 2,709,944 | +1.77(+3.51%) |
Feb 14, 2020 | 51.30 | 51.78 | 50.33 | 50.39 | 2,109,600 | -0.73(-1.43%) |
Feb 13, 2020 | 51.45 | 52.24 | 51.07 | 51.12 | 2,092,263 | -0.70(-1.35%) |
Feb 12, 2020 | 52.35 | 52.39 | 51.05 | 51.82 | 2,114,599 | +0.00(+0.00%) |
Feb 11, 2020 | 53.43 | 53.61 | 51.60 | 51.82 | 1,601,256 | -1.02(-1.93%) |
Feb 10, 2020 | 50.38 | 52.93 | 50.30 | 52.84 | 3,447,155 | +2.28(+4.51%) |
Feb 07, 2020 | 53.15 | 53.16 | 50.49 | 50.56 | 5,005,200 | -4.06(-7.43%) |
Feb 06, 2020 | 54.00 | 55.72 | 51.58 | 54.62 | 7,880,542 | -0.98(-1.76%) |
Feb 05, 2020 | 57.13 | 57.13 | 54.81 | 55.60 | 3,933,862 | -0.37(-0.66%) |
Feb 04, 2020 | 54.50 | 56.39 | 53.50 | 55.97 | 2,789,337 | +2.19(+4.07%) |
Feb 03, 2020 | 54.06 | 54.27 | 53.15 | 53.78 | 2,913,368 | -0.37(-0.68%) |
Jan 31, 2020 | 56.22 | 56.37 | 53.54 | 54.15 | 2,443,900 | -1.75(-3.13%) |
Jan 30, 2020 | 56.00 | 56.63 | 54.94 | 55.90 | 1,856,565 | -0.40(-0.71%) |
Jan 29, 2020 | 57.34 | 57.84 | 56.28 | 56.30 | 1,610,062 | -0.90(-1.57%) |
Jan 28, 2020 | 57.11 | 57.92 | 56.45 | 57.20 | 1,487,010 | +0.30(+0.53%) |
Jan 27, 2020 | 56.58 | 57.30 | 55.79 | 56.90 | 1,673,962 | -1.67(-2.85%) |
Jan 24, 2020 | 58.25 | 59.40 | 57.74 | 58.57 | 2,942,300 | +0.83(+1.44%) |
Jan 23, 2020 | 56.37 | 58.01 | 55.81 | 57.74 | 2,348,021 | +1.37(+2.43%) |
Jan 22, 2020 | 55.84 | 57.51 | 55.42 | 56.37 | 1,609,312 | +0.69(+1.24%) |
Jan 21, 2020 | 55.65 | 56.03 | 54.87 | 55.68 | 2,225,836 | -0.30(-0.54%) |
Jan 17, 2020 | 56.78 | 57.20 | 55.89 | 55.98 | 1,689,500 | -0.27(-0.48%) |
Jan 16, 2020 | 55.69 | 56.66 | 55.50 | 56.25 | 2,363,025 | +1.06(+1.92%) |
Jan 15, 2020 | 54.82 | 55.96 | 54.77 | 55.19 | 1,813,226 | +0.51(+0.93%) |
Jan 14, 2020 | 53.98 | 55.22 | 53.69 | 54.68 | 2,380,226 | +0.99(+1.84%) |
Jan 13, 2020 | 52.48 | 54.16 | 51.42 | 53.69 | 2,610,290 | +1.31(+2.50%) |
Jan 10, 2020 | 51.34 | 53.60 | 50.78 | 52.38 | 8,903,400 | -3.35(-6.01%) |
Jan 09, 2020 | 54.46 | 56.56 | 53.03 | 55.73 | 7,021,356 | +0.98(+1.79%) |
Jan 08, 2020 | 48.69 | 57.80 | 48.42 | 54.75 | 16,408,781 | +6.12(+12.58%) |
Jan 07, 2020 | 48.91 | 49.25 | 47.60 | 48.63 | 2,104,570 | -0.62(-1.26%) |
Jan 06, 2020 | 47.17 | 49.40 | 46.16 | 49.25 | 3,498,655 | +2.08(+4.41%) |
Jan 03, 2020 | 47.04 | 47.67 | 46.67 | 47.17 | 3,131,100 | -0.07(-0.15%) |
Jan 02, 2020 | 49.31 | 49.74 | 46.69 | 47.24 | 2,355,039 | -1.40(-2.88%) |
Dec 31, 2019 | 47.48 | 48.92 | 47.18 | 48.64 | 3,102,000 | +0.34(+0.70%) |
Dec 30, 2019 | 48.97 | 49.18 | 48.13 | 48.30 | 2,927,752 | -0.76(-1.55%) |
Dec 27, 2019 | 49.39 | 49.51 | 48.43 | 49.06 | 2,057,900 | +0.00(+0.00%) |
Dec 26, 2019 | 48.86 | 49.26 | 48.44 | 49.06 | 1,855,125 | +0.48(+0.99%) |
Dec 24, 2019 | 48.55 | 49.22 | 48.26 | 48.58 | 821,700 | -0.05(-0.10%) |
Dec 23, 2019 | 49.11 | 49.65 | 48.52 | 48.63 | 2,127,914 | -0.35(-0.71%) |
Dec 20, 2019 | 48.50 | 49.06 | 47.64 | 48.98 | 3,488,900 | +0.48(+0.99%) |
Dec 19, 2019 | 46.70 | 48.69 | 46.70 | 48.50 | 2,959,090 | +2.02(+4.35%) |
Dec 18, 2019 | 45.81 | 47.36 | 45.48 | 46.48 | 3,303,494 | +0.69(+1.51%) |
Dec 17, 2019 | 44.86 | 45.92 | 44.20 | 45.79 | 2,396,845 | +0.77(+1.71%) |
Dec 16, 2019 | 43.48 | 45.50 | 43.23 | 45.02 | 3,163,570 | +1.48(+3.40%) |
Dec 13, 2019 | 42.19 | 43.80 | 41.87 | 43.54 | 3,110,400 | +0.99(+2.33%) |
Dec 12, 2019 | 40.12 | 42.64 | 40.02 | 42.55 | 2,470,144 | +2.34(+5.82%) |
Dec 11, 2019 | 39.31 | 40.44 | 39.12 | 40.21 | 1,588,486 | +1.17(+3.00%) |
Dec 10, 2019 | 39.64 | 39.92 | 38.95 | 39.04 | 2,460,847 | -0.53(-1.34%) |
Dec 09, 2019 | 41.00 | 41.06 | 39.46 | 39.57 | 3,008,815 | -1.44(-3.51%) |
Dec 06, 2019 | 40.49 | 41.64 | 40.21 | 41.01 | 2,460,100 | +0.86(+2.14%) |
Dec 05, 2019 | 42.56 | 42.56 | 39.80 | 40.15 | 3,873,786 | -2.38(-5.60%) |
Dec 04, 2019 | 43.05 | 43.72 | 42.07 | 42.53 | 3,090,314 | -0.38(-0.89%) |
Dec 03, 2019 | 41.37 | 43.01 | 41.24 | 42.91 | 2,373,157 | +0.65(+1.54%) |
Dec 02, 2019 | 43.32 | 43.57 | 41.29 | 42.26 | 3,050,107 | -0.86(-1.99%) |
Nov 29, 2019 | 42.95 | 43.58 | 42.72 | 43.12 | 2,393,700 | -0.12(-0.28%) |
Nov 27, 2019 | 42.67 | 43.81 | 42.53 | 43.24 | 3,598,800 | +0.90(+2.13%) |
Nov 26, 2019 | 42.53 | 42.99 | 41.72 | 42.34 | 3,300,763 | -0.33(-0.77%) |
Nov 25, 2019 | 43.00 | 43.38 | 42.12 | 42.67 | 2,288,860 | -0.05(-0.12%) |
Nov 22, 2019 | 41.77 | 42.81 | 41.60 | 42.72 | 2,423,800 | +0.98(+2.35%) |
Nov 21, 2019 | 40.49 | 42.24 | 40.41 | 41.74 | 4,425,714 | +1.17(+2.88%) |
Nov 20, 2019 | 39.76 | 40.98 | 39.64 | 40.57 | 3,258,860 | +0.51(+1.27%) |
Nov 19, 2019 | 41.15 | 41.60 | 39.85 | 40.06 | 3,181,693 | -0.93(-2.27%) |
Nov 18, 2019 | 39.45 | 41.32 | 39.07 | 40.99 | 3,446,119 | +1.20(+3.02%) |
Nov 15, 2019 | 40.49 | 40.69 | 38.58 | 39.79 | 7,671,000 | +1.29(+3.35%) |
Nov 14, 2019 | 36.76 | 38.60 | 36.32 | 38.50 | 5,982,824 | +1.87(+5.11%) |
Nov 13, 2019 | 36.95 | 37.19 | 36.30 | 36.63 | 2,091,842 | -0.68(-1.82%) |
Nov 12, 2019 | 37.42 | 37.49 | 36.29 | 37.31 | 3,167,255 | +0.15(+0.40%) |
Nov 11, 2019 | 36.15 | 37.79 | 36.05 | 37.16 | 4,053,582 | +0.97(+2.68%) |
Nov 08, 2019 | 34.87 | 36.43 | 34.83 | 36.19 | 5,044,300 | +1.58(+4.57%) |
Nov 07, 2019 | 36.20 | 36.40 | 34.57 | 34.61 | 4,541,757 | -1.53(-4.23%) |
Nov 06, 2019 | 36.26 | 36.71 | 35.44 | 36.14 | 3,422,904 | +0.50(+1.40%) |
Nov 05, 2019 | 34.84 | 36.89 | 34.55 | 35.64 | 6,043,166 | +0.63(+1.80%) |
Nov 04, 2019 | 33.73 | 35.29 | 33.56 | 35.01 | 6,070,577 | +1.29(+3.83%) |
Nov 01, 2019 | 34.43 | 34.49 | 33.19 | 33.72 | 6,185,100 | -0.34(-1.00%) |
Oct 31, 2019 | 33.89 | 34.78 | 32.72 | 34.06 | 9,457,220 | +0.06(+0.18%) |
Oct 30, 2019 | 32.17 | 36.75 | 32.11 | 34.00 | 28,143,456 | +0.89(+2.69%) |
Oct 29, 2019 | 38.79 | 39.40 | 32.55 | 33.11 | 46,791,928 | -25.28(-43.30%) |
Oct 28, 2019 | 58.50 | 60.20 | 56.51 | 58.39 | 5,333,024 | -0.63(-1.07%) |
Oct 25, 2019 | 56.30 | 60.27 | 56.18 | 59.02 | 2,761,600 | +2.68(+4.76%) |
Oct 24, 2019 | 56.39 | 57.19 | 55.71 | 56.34 | 801,530 | +0.11(+0.20%) |
Oct 23, 2019 | 56.14 | 56.74 | 55.25 | 56.23 | 857,086 | +0.09(+0.16%) |
Oct 22, 2019 | 56.50 | 58.97 | 55.70 | 56.14 | 1,867,592 | +0.38(+0.68%) |
Oct 21, 2019 | 56.14 | 57.82 | 55.73 | 55.76 | 1,525,191 | +0.07(+0.13%) |
Oct 18, 2019 | 57.17 | 57.25 | 54.84 | 55.69 | 1,388,200 | -1.63(-2.84%) |
Oct 17, 2019 | 56.38 | 57.54 | 56.16 | 57.32 | 1,467,902 | +1.68(+3.02%) |
Oct 16, 2019 | 55.91 | 56.36 | 54.97 | 55.64 | 1,572,626 | -0.43(-0.77%) |
Oct 15, 2019 | 54.00 | 58.29 | 52.79 | 56.07 | 2,711,139 | +1.66(+3.05%) |
Oct 14, 2019 | 55.30 | 55.41 | 54.21 | 54.41 | 1,279,142 | -0.71(-1.29%) |
Oct 11, 2019 | 54.37 | 55.94 | 54.32 | 55.12 | 1,863,700 | +1.52(+2.84%) |
Oct 10, 2019 | 53.10 | 53.86 | 52.76 | 53.60 | 1,059,235 | +0.77(+1.46%) |
Oct 09, 2019 | 53.03 | 53.48 | 52.25 | 52.83 | 1,164,994 | +0.53(+1.01%) |
Oct 08, 2019 | 54.41 | 54.50 | 51.57 | 52.30 | 3,130,998 | -2.63(-4.79%) |
Oct 07, 2019 | 55.78 | 55.86 | 54.31 | 54.93 | 1,693,891 | -1.47(-2.61%) |
Oct 04, 2019 | 54.38 | 57.18 | 53.22 | 56.40 | 4,758,200 | +2.32(+4.29%) |
Oct 03, 2019 | 53.10 | 54.10 | 51.76 | 54.08 | 1,667,522 | +0.92(+1.73%) |
Oct 02, 2019 | 55.48 | 55.57 | 52.45 | 53.16 | 2,375,684 | -3.29(-5.83%) |
Oct 01, 2019 | 56.73 | 57.98 | 55.76 | 56.45 | 1,372,771 | +0.24(+0.43%) |
Sep 30, 2019 | 55.84 | 56.37 | 54.86 | 56.21 | 1,230,886 | +0.35(+0.63%) |
Sep 27, 2019 | 56.39 | 58.10 | 55.43 | 55.86 | 1,484,900 | -0.07(-0.13%) |
Sep 26, 2019 | 55.13 | 56.40 | 53.24 | 55.93 | 2,311,874 | -0.44(-0.78%) |
Sep 25, 2019 | 56.16 | 56.92 | 55.23 | 56.37 | 1,907,937 | -0.11(-0.19%) |
Sep 24, 2019 | 57.85 | 57.85 | 55.22 | 56.48 | 1,963,928 | -0.53(-0.93%) |
Sep 23, 2019 | 59.00 | 59.41 | 56.84 | 57.01 | 2,183,581 | -2.76(-4.62%) |
Sep 20, 2019 | 60.76 | 61.24 | 59.38 | 59.77 | 2,351,300 | -0.74(-1.22%) |
Sep 19, 2019 | 63.77 | 64.99 | 59.32 | 60.51 | 3,757,630 | -3.29(-5.16%) |
Sep 18, 2019 | 64.29 | 64.49 | 62.86 | 63.80 | 896,142 | -0.67(-1.04%) |
Sep 17, 2019 | 65.50 | 65.58 | 63.84 | 64.47 | 1,332,929 | -1.44(-2.18%) |
Sep 16, 2019 | 65.43 | 67.13 | 65.12 | 65.91 | 986,685 | -0.49(-0.74%) |
Sep 13, 2019 | 67.06 | 67.46 | 65.21 | 66.40 | 1,055,200 | -0.70(-1.04%) |
Sep 12, 2019 | 67.00 | 67.68 | 65.73 | 67.10 | 1,557,351 | +0.49(+0.74%) |
Sep 11, 2019 | 64.43 | 66.95 | 63.16 | 66.61 | 2,353,512 | +2.30(+3.58%) |
Sep 10, 2019 | 61.92 | 64.37 | 61.01 | 64.31 | 1,543,743 | +1.56(+2.49%) |
Sep 09, 2019 | 60.10 | 62.88 | 59.99 | 62.75 | 2,232,615 | +2.35(+3.89%) |
Sep 06, 2019 | 63.01 | 66.40 | 60.36 | 60.40 | 2,904,200 | +0.00(+0.00%) |
Sep 05, 2019 | 59.47 | 60.62 | 58.96 | 60.40 | 1,200,844 | +1.70(+2.90%) |
Sep 04, 2019 | 57.58 | 59.59 | 57.47 | 58.70 | 2,011,246 | +1.96(+3.45%) |
Sep 03, 2019 | 58.67 | 59.57 | 55.67 | 56.74 | 1,476,361 | -2.60(-4.38%) |
Aug 30, 2019 | 59.34 | 60.19 | 58.94 | 59.34 | 1,081,400 | +0.59(+1.00%) |
Aug 29, 2019 | 58.00 | 59.62 | 57.98 | 58.75 | 1,233,633 | +1.20(+2.09%) |
Aug 28, 2019 | 56.33 | 57.82 | 55.61 | 57.55 | 1,179,013 | +1.09(+1.93%) |
Aug 27, 2019 | 58.59 | 59.17 | 56.25 | 56.46 | 1,735,517 | -2.04(-3.49%) |
Aug 26, 2019 | 58.22 | 58.51 | 56.72 | 58.50 | 2,186,650 | +0.64(+1.11%) |
Aug 23, 2019 | 60.06 | 60.56 | 57.68 | 57.86 | 1,715,300 | -3.03(-4.98%) |
Aug 22, 2019 | 62.00 | 62.00 | 60.03 | 60.89 | 1,083,020 | -0.96(-1.55%) |
Aug 21, 2019 | 62.00 | 63.07 | 61.43 | 61.85 | 901,249 | +0.22(+0.36%) |
Aug 20, 2019 | 60.58 | 61.94 | 60.26 | 61.63 | 1,928,361 | +0.73(+1.20%) |
Aug 19, 2019 | 60.39 | 61.69 | 59.90 | 60.90 | 2,134,550 | +0.96(+1.60%) |
Aug 16, 2019 | 59.15 | 60.06 | 58.36 | 59.94 | 2,365,800 | +1.39(+2.37%) |
Aug 15, 2019 | 61.04 | 61.55 | 57.37 | 58.55 | 4,213,438 | -2.36(-3.87%) |
Aug 14, 2019 | 63.98 | 64.05 | 60.87 | 60.91 | 2,551,061 | -4.58(-6.99%) |
Aug 13, 2019 | 65.19 | 66.99 | 64.69 | 65.49 | 1,756,207 | -0.23(-0.35%) |
Aug 12, 2019 | 65.73 | 66.30 | 64.44 | 65.72 | 1,550,548 | -0.55(-0.83%) |
Aug 09, 2019 | 68.96 | 69.23 | 65.71 | 66.27 | 3,687,900 | -3.19(-4.59%) |
Aug 08, 2019 | 69.22 | 69.68 | 67.28 | 69.46 | 17,943,770 | -0.01(-0.01%) |
Aug 07, 2019 | 69.00 | 69.72 | 67.74 | 69.47 | 3,451,789 | -0.25(-0.36%) |
Aug 06, 2019 | 69.43 | 70.20 | 68.17 | 69.72 | 2,702,535 | +0.68(+0.98%) |
Aug 05, 2019 | 67.74 | 69.98 | 66.78 | 69.04 | 3,619,167 | -0.67(-0.96%) |
Aug 02, 2019 | 69.03 | 70.49 | 68.56 | 69.71 | 6,248,600 | +3.14(+4.72%) |
Aug 01, 2019 | 67.56 | 68.79 | 65.05 | 66.57 | 2,920,100 | -1.06(-1.57%) |
Jul 31, 2019 | 70.05 | 70.14 | 66.39 | 67.63 | 3,770,942 | -2.30(-3.29%) |
Jul 30, 2019 | 73.11 | 76.58 | 68.42 | 69.93 | 10,217,402 | -9.80(-12.29%) |
Jul 29, 2019 | 79.35 | 80.25 | 76.50 | 79.73 | 4,994,382 | +5.09(+6.82%) |
Jul 26, 2019 | 74.71 | 75.78 | 73.58 | 74.64 | 1,494,600 | +1.65(+2.26%) |
Jul 25, 2019 | 73.57 | 74.42 | 72.99 | 72.99 | 971,685 | -0.75(-1.02%) |
Jul 24, 2019 | 73.20 | 74.02 | 72.00 | 73.74 | 1,186,324 | +0.74(+1.01%) |
Jul 23, 2019 | 74.37 | 74.98 | 72.69 | 73.00 | 1,042,708 | -0.91(-1.23%) |
Jul 22, 2019 | 75.77 | 75.93 | 73.76 | 73.91 | 1,143,665 | -1.44(-1.91%) |
Jul 19, 2019 | 75.19 | 76.47 | 74.53 | 75.35 | 957,700 | +0.44(+0.59%) |
Jul 18, 2019 | 74.98 | 75.71 | 74.00 | 74.91 | 1,403,439 | +0.18(+0.24%) |
Jul 17, 2019 | 74.76 | 75.80 | 74.45 | 74.73 | 1,015,826 | -0.29(-0.39%) |
Jul 16, 2019 | 76.65 | 76.65 | 74.31 | 75.02 | 1,900,372 | -1.45(-1.90%) |
Jul 15, 2019 | 75.47 | 76.55 | 74.14 | 76.47 | 1,766,271 | +0.61(+0.80%) |
Jul 12, 2019 | 74.76 | 77.58 | 74.16 | 75.86 | 2,193,500 | +1.86(+2.51%) |
Jul 11, 2019 | 74.10 | 74.96 | 72.67 | 74.00 | 3,215,593 | -3.06(-3.97%) |
Jul 10, 2019 | 78.35 | 78.42 | 76.34 | 77.06 | 1,682,585 | -0.25(-0.32%) |
Jul 09, 2019 | 75.66 | 77.78 | 75.50 | 77.31 | 1,089,907 | +1.51(+1.99%) |
Jul 08, 2019 | 77.50 | 77.67 | 75.56 | 75.80 | 1,121,647 | -2.06(-2.65%) |
Jul 05, 2019 | 76.85 | 78.00 | 75.98 | 77.86 | 1,684,000 | +0.87(+1.13%) |
Jul 03, 2019 | 75.78 | 77.46 | 75.78 | 76.99 | 989,900 | +1.10(+1.45%) |
Jul 02, 2019 | 76.17 | 76.22 | 73.49 | 75.89 | 1,939,979 | -0.66(-0.86%) |
Jul 01, 2019 | 78.89 | 79.15 | 75.69 | 76.55 | 1,597,406 | -1.44(-1.85%) |
Jun 28, 2019 | 76.51 | 78.03 | 75.92 | 77.99 | 1,726,700 | +1.82(+2.39%) |
Jun 27, 2019 | 76.50 | 76.50 | 73.44 | 76.17 | 1,546,813 | -0.65(-0.85%) |
Jun 26, 2019 | 76.65 | 78.12 | 76.55 | 76.82 | 3,596,371 | +0.92(+1.21%) |
Jun 25, 2019 | 76.08 | 78.31 | 74.09 | 75.90 | 6,149,902 | +3.71(+5.14%) |
Jun 24, 2019 | 71.20 | 72.43 | 70.41 | 72.19 | 1,402,855 | +1.02(+1.43%) |
Jun 21, 2019 | 71.73 | 72.27 | 70.89 | 71.17 | 1,376,600 | -0.57(-0.79%) |
Jun 20, 2019 | 72.48 | 73.40 | 70.88 | 71.74 | 1,040,833 | +0.17(+0.24%) |
Jun 19, 2019 | 71.66 | 72.00 | 70.52 | 71.57 | 1,285,984 | +0.23(+0.32%) |
Jun 18, 2019 | 72.68 | 73.62 | 71.06 | 71.34 | 1,581,281 | -0.67(-0.93%) |
Jun 17, 2019 | 72.00 | 74.39 | 71.20 | 72.01 | 2,240,170 | +1.85(+2.64%) |
Jun 14, 2019 | 72.69 | 72.75 | 68.83 | 70.16 | 2,131,500 | -2.77(-3.80%) |
Jun 13, 2019 | 70.63 | 74.24 | 70.22 | 72.93 | 2,180,438 | +2.99(+4.28%) |
Jun 12, 2019 | 70.00 | 72.06 | 68.56 | 69.94 | 2,700,836 | -0.12(-0.17%) |
Jun 11, 2019 | 67.17 | 70.53 | 66.90 | 70.06 | 5,461,051 | +5.36(+8.28%) |
Jun 10, 2019 | 64.50 | 65.99 | 63.80 | 64.70 | 1,883,222 | -0.52(-0.80%) |
Jun 07, 2019 | 63.60 | 66.00 | 62.90 | 65.22 | 2,531,900 | +2.08(+3.29%) |
Jun 06, 2019 | 61.88 | 63.40 | 61.37 | 63.14 | 1,326,614 | +1.52(+2.47%) |
Jun 05, 2019 | 64.79 | 64.79 | 60.59 | 61.62 | 2,610,693 | -3.20(-4.94%) |
Jun 04, 2019 | 63.15 | 65.24 | 63.01 | 64.82 | 1,484,606 | +1.88(+2.99%) |
Jun 03, 2019 | 65.22 | 65.85 | 61.70 | 62.94 | 2,058,334 | -2.21(-3.39%) |
May 31, 2019 | 63.10 | 65.59 | 62.78 | 65.15 | 1,695,400 | +1.35(+2.12%) |
May 30, 2019 | 64.10 | 65.44 | 63.12 | 63.80 | 1,117,624 | -0.19(-0.30%) |
May 29, 2019 | 63.56 | 64.11 | 61.82 | 63.99 | 1,602,355 | -0.43(-0.67%) |
May 28, 2019 | 66.00 | 66.68 | 63.66 | 64.42 | 1,596,011 | -1.45(-2.20%) |
May 24, 2019 | 66.65 | 68.10 | 65.31 | 65.87 | 1,470,500 | -0.27(-0.41%) |
May 23, 2019 | 67.21 | 67.71 | 64.83 | 66.14 | 1,786,596 | -2.36(-3.45%) |
May 22, 2019 | 65.81 | 68.71 | 65.39 | 68.50 | 2,009,492 | +1.91(+2.87%) |
May 21, 2019 | 63.82 | 67.56 | 63.81 | 66.59 | 2,604,991 | +3.46(+5.48%) |
May 20, 2019 | 61.19 | 63.94 | 60.20 | 63.13 | 2,323,363 | +1.42(+2.30%) |
May 17, 2019 | 61.81 | 62.96 | 60.90 | 61.71 | 3,554,700 | -1.10(-1.75%) |
May 16, 2019 | 63.30 | 64.78 | 62.66 | 62.81 | 1,766,098 | -0.80(-1.26%) |
May 15, 2019 | 62.47 | 63.61 | 60.53 | 63.61 | 1,992,066 | +1.07(+1.71%) |
May 14, 2019 | 62.49 | 63.12 | 61.28 | 62.54 | 2,015,408 | +0.63(+1.02%) |
May 13, 2019 | 64.66 | 64.76 | 61.59 | 61.91 | 2,573,800 | -4.69(-7.04%) |
May 10, 2019 | 68.42 | 68.80 | 64.25 | 66.60 | 2,445,200 | -1.79(-2.62%) |
May 09, 2019 | 67.60 | 68.40 | 65.73 | 68.39 | 1,559,010 | +0.10(+0.15%) |
May 08, 2019 | 69.50 | 70.06 | 68.25 | 68.29 | 1,996,624 | -1.49(-2.14%) |
May 07, 2019 | 70.04 | 70.72 | 68.90 | 69.78 | 1,738,643 | -1.32(-1.86%) |
May 06, 2019 | 69.13 | 71.13 | 68.50 | 71.10 | 1,415,183 | +0.08(+0.11%) |
May 03, 2019 | 69.03 | 71.07 | 68.56 | 71.02 | 2,388,100 | +2.01(+2.91%) |
May 02, 2019 | 69.00 | 70.58 | 67.18 | 69.01 | 3,989,448 | -2.40(-3.36%) |
May 01, 2019 | 67.75 | 73.59 | 67.43 | 71.41 | 9,141,737 | +4.62(+6.92%) |
Apr 30, 2019 | 65.70 | 66.92 | 63.13 | 66.79 | 5,113,560 | +1.12(+1.71%) |
Apr 29, 2019 | 66.15 | 66.48 | 63.66 | 65.67 | 5,247,020 | -1.11(-1.66%) |
Apr 26, 2019 | 74.05 | 77.50 | 66.61 | 66.78 | 14,276,300 | -3.00(-4.30%) |
Apr 25, 2019 | 69.75 | 71.40 | 68.35 | 69.78 | 5,048,941 | +0.55(+0.79%) |
Apr 24, 2019 | 68.20 | 69.96 | 67.51 | 69.23 | 2,353,994 | +1.27(+1.87%) |
Apr 23, 2019 | 66.52 | 69.48 | 66.06 | 67.96 | 2,652,803 | +2.02(+3.06%) |
Apr 22, 2019 | 63.96 | 66.14 | 63.60 | 65.94 | 2,066,113 | +1.87(+2.92%) |
Apr 18, 2019 | 66.09 | 66.09 | 63.31 | 64.07 | 2,454,300 | -1.87(-2.84%) |
Apr 17, 2019 | 66.69 | 66.92 | 65.58 | 65.94 | 1,365,769 | -0.37(-0.56%) |
Apr 16, 2019 | 65.62 | 66.57 | 65.19 | 66.31 | 1,228,456 | +0.98(+1.50%) |
Apr 15, 2019 | 65.33 | 67.13 | 64.79 | 65.33 | 2,525,267 | -0.07(-0.11%) |
Apr 12, 2019 | 68.62 | 68.62 | 64.57 | 65.40 | 6,501,900 | -4.00(-5.76%) |
Apr 11, 2019 | 70.58 | 71.27 | 69.10 | 69.40 | 1,391,701 | -0.88(-1.25%) |
Apr 10, 2019 | 70.14 | 70.62 | 69.25 | 70.28 | 1,338,450 | +0.03(+0.04%) |
Apr 09, 2019 | 71.37 | 71.71 | 69.91 | 70.25 | 2,067,516 | -1.45(-2.02%) |
Apr 08, 2019 | 70.82 | 72.06 | 69.93 | 71.70 | 1,304,467 | +0.52(+0.73%) |
Apr 05, 2019 | 70.51 | 72.78 | 70.34 | 71.18 | 2,390,500 | +0.91(+1.30%) |
Apr 04, 2019 | 70.80 | 71.37 | 68.87 | 70.27 | 1,168,806 | -0.61(-0.86%) |
Apr 03, 2019 | 71.95 | 73.58 | 70.54 | 70.88 | 1,760,058 | +0.30(+0.43%) |
Apr 02, 2019 | 70.60 | 71.15 | 69.88 | 70.58 | 1,208,759 | +0.10(+0.14%) |
Apr 01, 2019 | 70.73 | 72.05 | 69.73 | 70.48 | 3,366,511 | +1.01(+1.45%) |
Mar 29, 2019 | 67.78 | 69.74 | 67.58 | 69.47 | 2,677,000 | +2.51(+3.75%) |
Mar 28, 2019 | 66.44 | 68.10 | 65.90 | 66.96 | 1,751,615 | +0.81(+1.22%) |
Mar 27, 2019 | 67.25 | 67.93 | 65.51 | 66.15 | 2,189,270 | -1.10(-1.64%) |
Mar 26, 2019 | 68.53 | 69.06 | 66.79 | 67.25 | 1,516,518 | -0.61(-0.90%) |
Mar 25, 2019 | 68.04 | 69.21 | 66.95 | 67.86 | 1,742,967 | -0.73(-1.06%) |
Mar 22, 2019 | 69.22 | 69.81 | 67.91 | 68.59 | 1,779,000 | -1.16(-1.66%) |
Mar 21, 2019 | 68.72 | 69.99 | 68.41 | 69.75 | 3,053,268 | +0.90(+1.31%) |
Mar 20, 2019 | 70.04 | 70.52 | 68.11 | 68.85 | 4,302,129 | -1.75(-2.48%) |
Mar 19, 2019 | 77.58 | 77.83 | 70.36 | 70.60 | 5,141,516 | -6.45(-8.37%) |
Mar 18, 2019 | 74.99 | 77.52 | 74.99 | 77.05 | 1,548,120 | +2.07(+2.76%) |
Mar 15, 2019 | 73.93 | 75.44 | 73.36 | 74.98 | 1,919,900 | +1.13(+1.53%) |
Mar 14, 2019 | 76.21 | 76.21 | 73.76 | 73.85 | 1,196,023 | -2.36(-3.10%) |
Mar 13, 2019 | 77.40 | 78.16 | 75.24 | 76.21 | 1,735,653 | -1.86(-2.38%) |
Mar 12, 2019 | 76.79 | 78.27 | 75.67 | 78.07 | 1,744,548 | +1.72(+2.25%) |
Mar 11, 2019 | 74.18 | 76.45 | 73.02 | 76.35 | 2,946,702 | +2.95(+4.02%) |
Mar 08, 2019 | 72.77 | 74.45 | 72.06 | 73.40 | 3,863,700 | -0.35(-0.47%) |
Mar 07, 2019 | 76.60 | 76.62 | 73.50 | 73.75 | 3,875,839 | -2.67(-3.49%) |
Mar 06, 2019 | 79.43 | 79.83 | 76.33 | 76.42 | 2,391,964 | -2.97(-3.74%) |
Mar 05, 2019 | 78.14 | 80.33 | 78.09 | 79.39 | 2,284,425 | +1.40(+1.80%) |
Mar 04, 2019 | 82.70 | 83.02 | 76.63 | 77.99 | 3,015,451 | -5.03(-6.06%) |