Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 70.11 | 72.96 | 68.33 | 72.63 | 1,189,590 | -2.40(-3.20%) |
Feb 27, 2020 | 76.24 | 80.06 | 73.61 | 75.03 | 1,116,454 | -0.90(-1.19%) |
Feb 26, 2020 | 75.58 | 78.82 | 74.83 | 75.93 | 556,999 | -0.33(-0.44%) |
Feb 25, 2020 | 80.94 | 81.59 | 74.50 | 76.26 | 965,503 | -4.54(-5.62%) |
Feb 24, 2020 | 79.89 | 82.32 | 79.00 | 80.80 | 604,433 | -2.60(-3.12%) |
Feb 21, 2020 | 84.51 | 84.78 | 81.63 | 83.40 | 421,300 | -1.12(-1.33%) |
Feb 20, 2020 | 83.72 | 85.49 | 82.56 | 84.52 | 591,658 | +0.93(+1.12%) |
Feb 19, 2020 | 80.83 | 83.65 | 79.47 | 83.59 | 592,664 | +2.77(+3.43%) |
Feb 18, 2020 | 78.99 | 82.44 | 78.84 | 80.82 | 714,054 | +2.65(+3.39%) |
Feb 14, 2020 | 75.04 | 78.32 | 75.04 | 78.17 | 478,266 | +3.57(+4.79%) |
Feb 13, 2020 | 73.59 | 75.42 | 72.85 | 74.60 | 360,920 | +1.26(+1.71%) |
Feb 12, 2020 | 73.40 | 73.40 | 71.96 | 73.35 | 324,232 | +0.21(+0.29%) |
Feb 11, 2020 | 73.10 | 73.46 | 71.96 | 73.13 | 452,712 | +0.41(+0.56%) |
Feb 10, 2020 | 73.46 | 73.69 | 71.69 | 72.72 | 252,231 | -0.36(-0.50%) |
Feb 07, 2020 | 75.22 | 75.70 | 72.28 | 73.08 | 850,702 | -2.13(-2.84%) |
Feb 06, 2020 | 75.52 | 76.03 | 74.92 | 75.22 | 274,798 | +0.03(+0.04%) |
Feb 05, 2020 | 75.04 | 75.64 | 74.44 | 75.19 | 372,573 | +0.16(+0.21%) |
Feb 04, 2020 | 73.91 | 75.03 | 72.68 | 75.03 | 469,343 | +2.03(+2.78%) |
Feb 03, 2020 | 71.54 | 74.05 | 71.54 | 73.00 | 579,796 | +2.30(+3.25%) |
Jan 31, 2020 | 73.86 | 74.06 | 70.24 | 70.70 | 963,116 | -3.15(-4.27%) |
Jan 30, 2020 | 74.27 | 75.25 | 73.42 | 73.85 | 649,186 | -0.47(-0.64%) |
Jan 29, 2020 | 73.46 | 74.95 | 71.69 | 74.33 | 719,758 | +1.34(+1.83%) |
Jan 28, 2020 | 68.22 | 73.10 | 68.13 | 72.99 | 1,803,923 | +5.87(+8.74%) |
Jan 27, 2020 | 63.14 | 67.28 | 62.59 | 67.12 | 1,112,332 | +3.33(+5.21%) |
Jan 24, 2020 | 61.62 | 63.85 | 60.48 | 63.80 | 2,930,111 | +1.03(+1.65%) |
Jan 23, 2020 | 64.25 | 66.60 | 62.67 | 62.76 | 722,172 | -1.76(-2.73%) |
Jan 22, 2020 | 64.40 | 65.05 | 64.25 | 64.52 | 269,306 | +0.13(+0.20%) |
Jan 21, 2020 | 65.60 | 66.05 | 63.84 | 64.40 | 373,741 | -0.77(-1.19%) |
Jan 17, 2020 | 66.31 | 66.68 | 64.93 | 65.17 | 520,548 | -0.39(-0.60%) |
Jan 16, 2020 | 65.34 | 66.90 | 64.99 | 65.56 | 402,971 | +0.22(+0.34%) |
Jan 15, 2020 | 67.14 | 67.14 | 63.61 | 65.34 | 1,827,197 | -1.27(-1.91%) |
Jan 14, 2020 | 66.35 | 67.06 | 64.89 | 66.62 | 427,782 | +0.54(+0.81%) |
Jan 13, 2020 | 63.75 | 66.26 | 63.74 | 66.08 | 657,304 | +2.65(+4.17%) |
Jan 10, 2020 | 62.40 | 63.61 | 62.16 | 63.43 | 510,168 | +1.45(+2.35%) |
Jan 09, 2020 | 61.27 | 62.44 | 60.44 | 61.98 | 486,109 | +1.14(+1.87%) |
Jan 08, 2020 | 60.27 | 61.34 | 60.11 | 60.84 | 414,128 | +0.55(+0.90%) |
Jan 07, 2020 | 61.46 | 61.60 | 59.81 | 60.30 | 351,869 | -0.95(-1.55%) |
Jan 06, 2020 | 58.99 | 61.68 | 58.55 | 61.24 | 548,685 | +1.91(+3.22%) |
Jan 03, 2020 | 57.16 | 59.47 | 56.80 | 59.33 | 387,373 | +1.17(+2.01%) |
Jan 02, 2020 | 61.26 | 61.95 | 57.67 | 58.16 | 782,871 | -1.77(-2.95%) |
Dec 31, 2019 | 57.86 | 61.69 | 57.86 | 59.93 | 664,737 | +1.92(+3.31%) |
Dec 30, 2019 | 59.05 | 59.05 | 57.67 | 58.01 | 447,365 | -0.71(-1.21%) |
Dec 27, 2019 | 61.54 | 61.76 | 57.96 | 58.72 | 548,591 | -2.35(-3.84%) |
Dec 26, 2019 | 60.06 | 62.11 | 59.63 | 61.07 | 674,886 | +1.83(+3.09%) |
Dec 24, 2019 | 58.82 | 59.45 | 57.73 | 59.24 | 281,095 | +0.58(+0.98%) |
Dec 23, 2019 | 55.42 | 59.14 | 55.31 | 58.66 | 594,685 | +3.34(+6.04%) |
Dec 20, 2019 | 57.53 | 57.71 | 54.26 | 55.32 | 1,262,940 | -2.21(-3.85%) |
Dec 19, 2019 | 57.44 | 57.79 | 56.16 | 57.53 | 598,897 | -0.15(-0.26%) |
Dec 18, 2019 | 57.68 | 57.87 | 57.02 | 57.68 | 422,225 | +0.44(+0.78%) |
Dec 17, 2019 | 57.69 | 57.72 | 55.58 | 57.24 | 623,707 | -0.44(-0.77%) |
Dec 16, 2019 | 57.72 | 58.07 | 57.39 | 57.68 | 521,260 | -0.01(-0.01%) |
Dec 13, 2019 | 57.40 | 57.87 | 56.36 | 57.69 | 454,935 | +0.28(+0.49%) |
Dec 12, 2019 | 57.68 | 57.83 | 56.48 | 57.41 | 392,054 | +0.18(+0.31%) |
Dec 11, 2019 | 57.76 | 57.84 | 56.63 | 57.23 | 457,842 | -0.53(-0.92%) |
Dec 10, 2019 | 58.28 | 58.77 | 57.22 | 57.76 | 506,882 | +1.00(+1.76%) |
Dec 09, 2019 | 57.24 | 57.76 | 56.32 | 56.76 | 359,524 | -0.21(-0.37%) |
Dec 06, 2019 | 56.55 | 58.22 | 55.55 | 56.97 | 569,375 | +0.43(+0.76%) |
Dec 05, 2019 | 59.63 | 59.92 | 55.38 | 56.54 | 784,871 | -2.95(-4.95%) |
Dec 04, 2019 | 60.20 | 60.84 | 59.39 | 59.49 | 344,269 | -1.38(-2.27%) |
Dec 03, 2019 | 60.19 | 60.91 | 59.81 | 60.87 | 363,605 | +0.46(+0.76%) |
Dec 02, 2019 | 60.45 | 60.88 | 59.35 | 60.41 | 372,587 | +0.07(+0.12%) |
Nov 29, 2019 | 59.89 | 61.78 | 59.75 | 60.34 | 241,067 | +0.29(+0.48%) |
Nov 27, 2019 | 60.91 | 61.40 | 59.32 | 60.05 | 355,891 | -0.77(-1.27%) |
Nov 26, 2019 | 60.62 | 61.19 | 59.29 | 60.82 | 396,166 | +0.05(+0.08%) |
Nov 25, 2019 | 60.82 | 62.04 | 60.56 | 60.77 | 276,557 | +0.03(+0.05%) |
Nov 22, 2019 | 62.75 | 62.94 | 60.21 | 60.74 | 383,859 | -1.50(-2.40%) |
Nov 21, 2019 | 62.36 | 62.75 | 61.51 | 62.24 | 385,922 | -0.12(-0.19%) |
Nov 20, 2019 | 64.16 | 64.50 | 61.82 | 62.36 | 492,867 | -2.14(-3.32%) |
Nov 19, 2019 | 64.69 | 65.33 | 63.74 | 64.50 | 350,539 | -0.07(-0.11%) |
Nov 18, 2019 | 67.03 | 67.97 | 64.23 | 64.57 | 440,271 | -2.06(-3.09%) |
Nov 15, 2019 | 64.69 | 67.17 | 63.72 | 66.63 | 609,018 | +2.28(+3.55%) |
Nov 14, 2019 | 63.23 | 65.75 | 62.85 | 64.34 | 1,011,314 | +0.82(+1.29%) |
Nov 13, 2019 | 62.36 | 64.28 | 61.23 | 63.53 | 895,494 | +1.15(+1.84%) |
Nov 12, 2019 | 64.14 | 64.38 | 62.09 | 62.38 | 341,291 | -1.25(-1.97%) |
Nov 11, 2019 | 66.38 | 66.49 | 62.20 | 63.63 | 587,147 | -2.79(-4.20%) |
Nov 08, 2019 | 63.49 | 67.48 | 63.17 | 66.42 | 684,199 | +4.20(+6.75%) |
Nov 07, 2019 | 61.45 | 64.30 | 58.65 | 62.22 | 978,726 | +5.64(+9.96%) |
Nov 06, 2019 | 60.13 | 60.89 | 56.35 | 56.59 | 723,699 | -3.53(-5.87%) |
Nov 05, 2019 | 59.43 | 61.48 | 59.04 | 60.12 | 444,095 | +0.97(+1.63%) |
Nov 04, 2019 | 59.32 | 60.60 | 58.97 | 59.15 | 483,170 | +0.27(+0.46%) |
Nov 01, 2019 | 61.11 | 61.42 | 57.28 | 58.88 | 555,904 | -0.36(-0.61%) |
Oct 31, 2019 | 57.36 | 60.05 | 56.62 | 59.24 | 795,334 | +2.62(+4.63%) |
Oct 30, 2019 | 55.18 | 57.43 | 54.56 | 56.62 | 568,650 | +2.80(+5.20%) |
Oct 29, 2019 | 52.50 | 55.23 | 52.28 | 53.82 | 485,874 | +1.06(+2.01%) |
Oct 28, 2019 | 56.08 | 56.38 | 51.92 | 52.76 | 775,162 | -3.24(-5.79%) |
Oct 25, 2019 | 56.28 | 56.57 | 55.08 | 56.00 | 332,798 | -0.51(-0.90%) |
Oct 24, 2019 | 55.80 | 57.18 | 54.21 | 56.51 | 419,301 | +0.75(+1.34%) |
Oct 23, 2019 | 56.21 | 57.29 | 55.51 | 55.76 | 246,281 | -0.45(-0.80%) |
Oct 22, 2019 | 58.50 | 58.59 | 55.43 | 56.21 | 314,733 | -1.15(-2.01%) |
Oct 21, 2019 | 56.49 | 57.67 | 55.01 | 57.37 | 591,424 | +0.83(+1.46%) |
Oct 18, 2019 | 59.30 | 59.73 | 55.45 | 56.54 | 790,299 | -3.11(-5.21%) |
Oct 17, 2019 | 60.38 | 61.64 | 59.63 | 59.65 | 329,732 | -0.37(-0.61%) |
Oct 16, 2019 | 60.80 | 61.86 | 59.33 | 60.02 | 307,098 | -0.94(-1.55%) |
Oct 15, 2019 | 60.84 | 62.67 | 60.17 | 60.96 | 560,539 | +0.31(+0.51%) |
Oct 14, 2019 | 61.12 | 62.40 | 59.13 | 60.65 | 370,517 | -0.75(-1.22%) |
Oct 11, 2019 | 60.61 | 62.43 | 59.05 | 61.40 | 834,818 | +1.41(+2.35%) |
Oct 10, 2019 | 66.88 | 67.15 | 59.94 | 59.99 | 1,373,293 | -7.16(-10.67%) |
Oct 09, 2019 | 67.53 | 69.13 | 66.88 | 67.15 | 369,780 | -0.24(-0.36%) |
Oct 08, 2019 | 69.11 | 69.63 | 66.02 | 67.39 | 1,013,650 | -2.28(-3.27%) |
Oct 07, 2019 | 70.76 | 72.36 | 69.51 | 69.67 | 289,129 | -1.48(-2.08%) |
Oct 04, 2019 | 70.15 | 71.57 | 69.49 | 71.15 | 224,388 | +1.06(+1.51%) |
Oct 03, 2019 | 70.77 | 71.80 | 68.21 | 70.09 | 371,541 | -0.66(-0.94%) |
Oct 02, 2019 | 68.25 | 71.06 | 67.59 | 70.75 | 479,612 | +1.71(+2.48%) |
Oct 01, 2019 | 71.28 | 71.75 | 68.68 | 69.04 | 459,006 | -2.96(-4.11%) |
Sep 30, 2019 | 74.83 | 75.22 | 70.59 | 72.00 | 463,244 | -2.63(-3.52%) |
Sep 27, 2019 | 73.92 | 75.42 | 73.47 | 74.62 | 439,283 | +1.11(+1.51%) |
Sep 26, 2019 | 70.94 | 74.02 | 70.85 | 73.52 | 368,157 | +2.87(+4.06%) |
Sep 25, 2019 | 68.70 | 71.11 | 68.64 | 70.65 | 274,996 | +1.24(+1.78%) |
Sep 24, 2019 | 73.94 | 74.29 | 66.62 | 69.41 | 687,947 | -4.44(-6.01%) |
Sep 23, 2019 | 72.46 | 74.79 | 72.28 | 73.85 | 281,668 | +0.25(+0.34%) |
Sep 20, 2019 | 75.98 | 76.40 | 71.59 | 73.60 | 1,478,414 | -1.65(-2.19%) |
Sep 19, 2019 | 73.75 | 76.38 | 72.99 | 75.25 | 430,857 | +1.50(+2.03%) |
Sep 18, 2019 | 73.44 | 73.93 | 71.93 | 73.75 | 293,668 | +0.36(+0.50%) |
Sep 17, 2019 | 70.39 | 73.94 | 70.39 | 73.39 | 433,012 | +2.98(+4.24%) |
Sep 16, 2019 | 70.73 | 73.36 | 70.40 | 70.40 | 533,251 | -0.20(-0.28%) |
Sep 13, 2019 | 70.35 | 73.19 | 69.66 | 70.60 | 581,327 | +2.27(+3.33%) |
Sep 12, 2019 | 71.04 | 71.82 | 67.84 | 68.33 | 549,268 | -1.92(-2.73%) |
Sep 11, 2019 | 65.94 | 70.50 | 65.45 | 70.25 | 536,831 | +3.84(+5.79%) |
Sep 10, 2019 | 65.92 | 66.91 | 63.98 | 66.41 | 515,255 | -0.11(-0.16%) |
Sep 09, 2019 | 64.55 | 67.15 | 64.43 | 66.51 | 665,690 | +2.12(+3.29%) |
Sep 06, 2019 | 68.62 | 69.82 | 63.51 | 64.40 | 1,288,778 | -3.83(-5.61%) |
Sep 05, 2019 | 65.57 | 69.27 | 64.17 | 68.22 | 1,126,470 | +2.40(+3.64%) |
Sep 04, 2019 | 71.51 | 71.60 | 64.76 | 65.83 | 1,367,663 | -4.36(-6.21%) |
Sep 03, 2019 | 68.82 | 71.69 | 68.22 | 70.19 | 595,908 | +1.26(+1.83%) |
Aug 30, 2019 | 78.54 | 78.88 | 68.03 | 68.93 | 1,600,397 | -9.66(-12.30%) |
Aug 29, 2019 | 79.83 | 80.07 | 78.53 | 78.59 | 244,981 | -0.55(-0.69%) |
Aug 28, 2019 | 77.54 | 79.55 | 76.75 | 79.14 | 361,217 | +1.01(+1.30%) |
Aug 27, 2019 | 79.96 | 80.39 | 77.91 | 78.13 | 314,989 | -1.24(-1.57%) |
Aug 26, 2019 | 79.90 | 80.85 | 77.62 | 79.37 | 355,300 | +0.90(+1.15%) |
Aug 23, 2019 | 81.67 | 83.38 | 78.25 | 78.47 | 496,599 | -3.74(-4.55%) |
Aug 22, 2019 | 87.15 | 87.61 | 81.54 | 82.21 | 530,779 | -4.91(-5.63%) |
Aug 21, 2019 | 87.58 | 89.37 | 85.83 | 87.12 | 512,823 | -0.04(-0.04%) |
Aug 20, 2019 | 85.46 | 89.54 | 85.42 | 87.15 | 622,296 | +1.96(+2.30%) |
Aug 19, 2019 | 83.58 | 85.75 | 82.96 | 85.19 | 377,052 | +3.17(+3.86%) |
Aug 16, 2019 | 80.06 | 82.13 | 79.62 | 82.02 | 368,019 | +2.74(+3.45%) |
Aug 15, 2019 | 79.62 | 82.00 | 78.61 | 79.28 | 439,796 | -0.57(-0.72%) |
Aug 14, 2019 | 81.95 | 83.41 | 79.66 | 79.86 | 452,169 | -3.18(-3.83%) |
Aug 13, 2019 | 77.21 | 83.25 | 77.02 | 83.03 | 689,098 | +6.03(+7.83%) |
Aug 12, 2019 | 79.39 | 79.55 | 76.77 | 77.00 | 387,223 | -2.23(-2.82%) |
Aug 09, 2019 | 80.01 | 81.86 | 78.65 | 79.24 | 362,586 | -1.16(-1.44%) |
Aug 08, 2019 | 83.17 | 84.88 | 79.97 | 80.40 | 601,264 | -1.52(-1.85%) |
Aug 07, 2019 | 80.21 | 83.24 | 78.54 | 81.91 | 662,792 | +1.95(+2.44%) |
Aug 06, 2019 | 77.34 | 80.01 | 77.31 | 79.97 | 499,389 | +3.46(+4.52%) |
Aug 05, 2019 | 77.96 | 78.14 | 75.20 | 76.51 | 519,849 | -2.89(-3.64%) |
Aug 02, 2019 | 78.62 | 80.50 | 76.53 | 79.40 | 442,528 | +0.67(+0.85%) |
Aug 01, 2019 | 81.53 | 82.62 | 78.24 | 78.73 | 590,953 | -2.96(-3.62%) |
Jul 31, 2019 | 84.26 | 85.04 | 80.31 | 81.69 | 518,677 | -2.88(-3.41%) |
Jul 30, 2019 | 81.98 | 84.84 | 81.94 | 84.57 | 376,535 | +1.89(+2.29%) |
Jul 29, 2019 | 84.26 | 85.44 | 81.56 | 82.68 | 529,992 | -0.60(-0.72%) |
Jul 26, 2019 | 83.22 | 84.63 | 82.33 | 83.28 | 483,016 | +1.81(+2.22%) |
Jul 25, 2019 | 81.63 | 84.83 | 80.88 | 81.47 | 657,438 | +0.36(+0.45%) |
Jul 24, 2019 | 78.70 | 83.35 | 76.15 | 81.11 | 1,045,673 | +1.50(+1.88%) |
Jul 23, 2019 | 86.95 | 87.40 | 76.29 | 79.61 | 2,364,309 | -7.86(-8.99%) |
Jul 22, 2019 | 95.47 | 95.74 | 85.08 | 87.47 | 1,697,615 | -7.86(-8.25%) |
Jul 19, 2019 | 95.86 | 97.10 | 94.72 | 95.33 | 447,831 | -0.22(-0.23%) |
Jul 18, 2019 | 96.72 | 98.12 | 95.33 | 95.55 | 543,982 | -1.61(-1.66%) |
Jul 17, 2019 | 99.72 | 100.88 | 96.63 | 97.16 | 593,800 | -2.16(-2.17%) |
Jul 16, 2019 | 98.18 | 100.46 | 98.18 | 99.31 | 743,813 | +0.81(+0.82%) |
Jul 15, 2019 | 97.41 | 98.95 | 96.15 | 98.50 | 1,148,171 | +1.04(+1.06%) |
Jul 12, 2019 | 98.26 | 98.76 | 94.64 | 97.47 | 3,857,796 | -8.92(-8.39%) |
Jul 11, 2019 | 102.65 | 107.86 | 102.28 | 106.39 | 572,538 | +4.11(+4.01%) |
Jul 10, 2019 | 103.41 | 106.09 | 101.16 | 102.28 | 587,954 | +0.02(+0.01%) |
Jul 09, 2019 | 95.86 | 103.14 | 95.63 | 102.27 | 548,396 | +5.93(+6.15%) |
Jul 08, 2019 | 100.62 | 101.19 | 95.14 | 96.34 | 624,320 | -4.28(-4.26%) |
Jul 05, 2019 | 98.95 | 101.14 | 95.33 | 100.62 | 533,854 | +1.14(+1.15%) |
Jul 03, 2019 | 92.67 | 99.48 | 92.61 | 99.48 | 377,332 | +6.31(+6.77%) |
Jul 02, 2019 | 96.63 | 96.86 | 92.26 | 93.17 | 426,652 | -3.48(-3.60%) |
Jul 01, 2019 | 96.41 | 97.79 | 95.40 | 96.65 | 369,542 | +1.13(+1.18%) |
Jun 28, 2019 | 92.77 | 96.17 | 92.53 | 95.52 | 865,911 | +2.99(+3.23%) |
Jun 27, 2019 | 96.74 | 97.61 | 91.23 | 92.53 | 613,130 | -3.80(-3.95%) |
Jun 26, 2019 | 101.92 | 103.69 | 91.12 | 96.33 | 957,340 | -4.43(-4.40%) |
Jun 25, 2019 | 97.32 | 101.28 | 95.79 | 100.76 | 542,102 | +5.06(+5.29%) |
Jun 24, 2019 | 93.86 | 96.81 | 89.16 | 95.70 | 849,954 | +5.29(+5.85%) |
Jun 21, 2019 | 102.63 | 102.70 | 89.63 | 90.41 | 2,109,304 | -13.23(-12.76%) |
Jun 20, 2019 | 99.94 | 106.00 | 98.78 | 103.64 | 1,150,695 | +7.23(+7.50%) |
Jun 19, 2019 | 92.63 | 96.41 | 89.38 | 96.41 | 871,000 | +4.39(+4.77%) |
Jun 18, 2019 | 93.15 | 96.68 | 90.86 | 92.01 | 1,388,962 | +2.85(+3.20%) |
Jun 17, 2019 | 84.71 | 90.98 | 83.61 | 89.16 | 887,655 | +5.70(+6.83%) |
Jun 14, 2019 | 78.48 | 84.93 | 78.44 | 83.46 | 667,703 | +5.82(+7.50%) |
Jun 13, 2019 | 76.44 | 78.70 | 75.97 | 77.64 | 355,893 | +1.47(+1.93%) |
Jun 12, 2019 | 73.15 | 76.20 | 73.15 | 76.17 | 299,682 | +3.40(+4.67%) |
Jun 11, 2019 | 76.17 | 76.74 | 69.80 | 72.77 | 500,532 | -3.01(-3.97%) |
Jun 10, 2019 | 75.15 | 76.84 | 73.61 | 75.77 | 581,665 | +2.54(+3.47%) |
Jun 07, 2019 | 72.06 | 74.43 | 71.94 | 73.23 | 383,828 | +1.95(+2.73%) |
Jun 06, 2019 | 70.86 | 74.32 | 68.55 | 71.29 | 984,574 | +0.50(+0.71%) |
Jun 05, 2019 | 65.56 | 70.79 | 65.56 | 70.79 | 704,390 | +5.62(+8.63%) |
Jun 04, 2019 | 64.98 | 65.78 | 63.90 | 65.16 | 425,625 | +0.45(+0.69%) |
Jun 03, 2019 | 64.65 | 65.21 | 63.19 | 64.72 | 359,139 | +0.07(+0.11%) |
May 31, 2019 | 63.16 | 65.36 | 62.86 | 64.65 | 229,023 | -0.02(-0.04%) |
May 30, 2019 | 63.09 | 64.93 | 63.09 | 64.67 | 275,492 | +1.82(+2.89%) |
May 29, 2019 | 66.16 | 66.27 | 62.49 | 62.86 | 493,744 | -3.68(-5.53%) |
May 28, 2019 | 67.65 | 68.78 | 66.00 | 66.53 | 590,380 | -0.62(-0.93%) |
May 24, 2019 | 67.05 | 68.62 | 66.94 | 67.16 | 274,386 | +0.52(+0.79%) |
May 23, 2019 | 67.09 | 67.90 | 65.54 | 66.63 | 345,154 | -0.62(-0.92%) |
May 22, 2019 | 65.58 | 68.33 | 65.39 | 67.25 | 306,375 | +1.67(+2.55%) |
May 21, 2019 | 65.95 | 66.24 | 65.09 | 65.58 | 305,374 | +1.18(+1.83%) |
May 20, 2019 | 68.05 | 68.30 | 64.25 | 64.40 | 434,845 | -3.96(-5.80%) |
May 17, 2019 | 67.97 | 70.22 | 67.90 | 68.36 | 479,103 | -0.12(-0.17%) |
May 16, 2019 | 67.24 | 69.51 | 66.73 | 68.48 | 534,148 | +1.98(+2.97%) |
May 15, 2019 | 62.99 | 67.38 | 62.87 | 66.50 | 553,411 | +3.31(+5.23%) |
May 14, 2019 | 62.32 | 63.63 | 61.93 | 63.19 | 442,571 | +1.65(+2.69%) |
May 13, 2019 | 62.07 | 63.03 | 61.33 | 61.54 | 402,523 | -0.95(-1.53%) |
May 10, 2019 | 60.78 | 64.83 | 60.74 | 62.49 | 777,016 | +1.72(+2.82%) |
May 09, 2019 | 62.42 | 62.93 | 60.70 | 60.78 | 430,429 | -1.15(-1.85%) |
May 08, 2019 | 61.21 | 62.87 | 61.20 | 61.93 | 343,296 | +0.77(+1.26%) |
May 07, 2019 | 64.66 | 65.02 | 60.57 | 61.16 | 627,334 | -3.52(-5.44%) |
May 06, 2019 | 65.27 | 65.93 | 64.28 | 64.67 | 321,424 | -1.65(-2.49%) |
May 03, 2019 | 65.32 | 66.70 | 65.18 | 66.33 | 409,044 | +1.28(+1.98%) |
May 02, 2019 | 65.80 | 67.63 | 64.63 | 65.04 | 319,729 | -0.91(-1.38%) |
May 01, 2019 | 65.47 | 67.47 | 65.01 | 65.95 | 360,285 | +0.45(+0.68%) |
Apr 30, 2019 | 66.86 | 67.36 | 63.74 | 65.50 | 438,110 | -1.36(-2.04%) |
Apr 29, 2019 | 66.93 | 67.61 | 65.95 | 66.86 | 299,990 | +0.05(+0.07%) |
Apr 26, 2019 | 67.01 | 67.70 | 65.98 | 66.82 | 334,566 | +0.19(+0.29%) |
Apr 25, 2019 | 64.63 | 67.02 | 63.72 | 66.63 | 385,686 | +1.82(+2.81%) |
Apr 24, 2019 | 64.60 | 65.68 | 63.64 | 64.80 | 339,440 | +0.24(+0.37%) |
Apr 23, 2019 | 62.13 | 64.59 | 62.13 | 64.56 | 399,776 | +2.54(+4.09%) |
Apr 22, 2019 | 62.16 | 63.24 | 61.05 | 62.03 | 390,546 | -0.09(-0.15%) |
Apr 18, 2019 | 61.56 | 62.97 | 61.55 | 62.12 | 394,227 | +0.28(+0.45%) |
Apr 17, 2019 | 63.25 | 63.63 | 61.03 | 61.84 | 512,284 | -1.05(-1.66%) |
Apr 16, 2019 | 64.25 | 65.00 | 62.62 | 62.89 | 383,381 | -1.24(-1.93%) |
Apr 15, 2019 | 65.13 | 65.27 | 61.56 | 64.13 | 568,625 | -1.04(-1.59%) |
Apr 12, 2019 | 64.65 | 65.19 | 63.66 | 65.16 | 372,130 | +0.52(+0.80%) |
Apr 11, 2019 | 65.26 | 66.43 | 63.48 | 64.65 | 472,321 | -0.76(-1.16%) |
Apr 10, 2019 | 63.16 | 65.89 | 63.16 | 65.41 | 606,978 | +2.33(+3.70%) |
Apr 09, 2019 | 63.89 | 64.65 | 62.03 | 63.08 | 641,359 | -1.11(-1.73%) |
Apr 08, 2019 | 64.71 | 65.30 | 63.55 | 64.19 | 496,730 | +0.65(+1.03%) |
Apr 05, 2019 | 61.95 | 64.82 | 61.95 | 63.53 | 914,404 | +1.85(+2.99%) |
Apr 04, 2019 | 59.22 | 62.05 | 58.13 | 61.69 | 685,366 | +2.46(+4.16%) |
Apr 03, 2019 | 58.86 | 60.75 | 58.13 | 59.22 | 676,546 | +0.06(+0.10%) |
Apr 02, 2019 | 61.16 | 61.36 | 58.59 | 59.16 | 907,878 | -2.34(-3.80%) |
Apr 01, 2019 | 63.48 | 64.40 | 60.12 | 61.50 | 771,204 | -1.35(-2.14%) |
Mar 29, 2019 | 65.08 | 65.39 | 62.06 | 62.85 | 750,240 | -2.31(-3.54%) |
Mar 28, 2019 | 67.03 | 67.70 | 64.86 | 65.16 | 477,125 | -1.43(-2.15%) |
Mar 27, 2019 | 68.13 | 68.50 | 63.24 | 66.59 | 531,643 | -1.55(-2.27%) |
Mar 26, 2019 | 65.82 | 69.40 | 65.64 | 68.13 | 532,931 | +2.71(+4.14%) |
Mar 25, 2019 | 67.18 | 68.31 | 63.53 | 65.42 | 660,191 | -1.74(-2.59%) |
Mar 22, 2019 | 69.40 | 71.36 | 66.05 | 67.16 | 771,910 | -1.78(-2.59%) |
Mar 21, 2019 | 67.25 | 69.89 | 67.25 | 68.94 | 631,017 | +1.32(+1.95%) |
Mar 20, 2019 | 67.28 | 69.24 | 65.86 | 67.63 | 706,973 | -1.16(-1.68%) |
Mar 19, 2019 | 68.11 | 68.80 | 65.27 | 68.78 | 945,684 | +2.80(+4.25%) |
Mar 18, 2019 | 61.57 | 66.04 | 61.50 | 65.98 | 686,047 | +4.53(+7.37%) |
Mar 15, 2019 | 59.35 | 61.61 | 59.14 | 61.45 | 610,943 | +1.95(+3.28%) |
Mar 14, 2019 | 61.40 | 63.52 | 58.62 | 59.50 | 824,376 | -0.10(-0.17%) |
Mar 13, 2019 | 58.77 | 60.54 | 58.67 | 59.60 | 531,107 | +1.79(+3.10%) |
Mar 12, 2019 | 56.96 | 59.68 | 56.96 | 57.81 | 651,853 | +1.71(+3.04%) |
Mar 11, 2019 | 53.58 | 56.60 | 53.19 | 56.10 | 472,785 | +3.10(+5.85%) |
Mar 08, 2019 | 52.02 | 53.71 | 50.94 | 53.00 | 432,076 | -0.08(-0.14%) |
Mar 07, 2019 | 54.53 | 55.04 | 52.53 | 53.08 | 645,562 | -1.53(-2.80%) |
Mar 06, 2019 | 57.59 | 57.63 | 54.14 | 54.61 | 820,494 | -3.03(-5.26%) |
Mar 05, 2019 | 58.47 | 59.25 | 57.41 | 57.64 | 319,194 | -1.22(-2.08%) |
Mar 04, 2019 | 59.93 | 60.59 | 57.40 | 58.86 | 503,526 | -0.88(-1.47%) |