Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 46.03 | 47.12 | 44.24 | 45.36 | 232,523 | -0.97(-2.09%) |
Mar 30, 2020 | 45.52 | 46.79 | 43.95 | 46.33 | 450,306 | +0.34(+0.75%) |
Mar 27, 2020 | 44.93 | 47.38 | 42.94 | 45.98 | 501,599 | +0.05(+0.10%) |
Mar 26, 2020 | 39.34 | 46.46 | 38.92 | 45.93 | 324,464 | +7.03(+18.08%) |
Mar 25, 2020 | 41.89 | 43.01 | 38.76 | 38.90 | 350,205 | -2.75(-6.60%) |
Mar 24, 2020 | 41.84 | 44.22 | 39.88 | 41.65 | 716,423 | +2.28(+5.79%) |
Mar 23, 2020 | 35.79 | 40.17 | 34.60 | 39.37 | 474,515 | +3.38(+9.40%) |
Mar 20, 2020 | 37.92 | 39.62 | 35.02 | 35.99 | 503,582 | -1.63(-4.33%) |
Mar 19, 2020 | 29.83 | 38.29 | 29.37 | 37.61 | 361,608 | +7.50(+24.92%) |
Mar 18, 2020 | 33.42 | 34.00 | 29.02 | 30.11 | 389,010 | -5.36(-15.12%) |
Mar 17, 2020 | 39.31 | 39.31 | 33.44 | 35.47 | 468,415 | -3.08(-7.98%) |
Mar 16, 2020 | 39.91 | 39.91 | 37.39 | 38.55 | 516,454 | -3.47(-8.25%) |
Mar 13, 2020 | 45.89 | 45.89 | 40.92 | 42.02 | 663,780 | -1.31(-3.03%) |
Mar 12, 2020 | 50.81 | 50.81 | 43.11 | 43.33 | 428,852 | -11.63(-21.16%) |
Mar 11, 2020 | 58.29 | 58.35 | 54.71 | 54.96 | 366,843 | -5.08(-8.46%) |
Mar 10, 2020 | 58.09 | 60.73 | 55.50 | 60.04 | 770,462 | +3.77(+6.70%) |
Mar 09, 2020 | 60.33 | 60.33 | 56.20 | 56.27 | 441,139 | -5.96(-9.58%) |
Mar 06, 2020 | 59.82 | 62.63 | 59.79 | 62.23 | 218,250 | +0.02(+0.03%) |
Mar 05, 2020 | 63.75 | 64.31 | 61.31 | 62.21 | 513,428 | -3.37(-5.14%) |
Mar 04, 2020 | 65.18 | 66.18 | 63.97 | 65.58 | 356,304 | +1.48(+2.30%) |
Mar 03, 2020 | 64.80 | 66.68 | 62.59 | 64.11 | 325,173 | +0.05(+0.07%) |
Mar 02, 2020 | 61.32 | 64.09 | 60.12 | 64.06 | 517,829 | +3.03(+4.96%) |
Feb 28, 2020 | 62.54 | 63.86 | 60.34 | 61.03 | 546,939 | -3.41(-5.29%) |
Feb 27, 2020 | 64.79 | 65.63 | 63.27 | 64.44 | 578,877 | -1.80(-2.72%) |
Feb 26, 2020 | 66.88 | 67.30 | 65.27 | 66.24 | 236,233 | -0.04(-0.06%) |
Feb 25, 2020 | 68.52 | 68.52 | 65.90 | 66.28 | 364,065 | -2.17(-3.17%) |
Feb 24, 2020 | 68.23 | 69.07 | 68.12 | 68.45 | 325,621 | -2.31(-3.27%) |
Feb 21, 2020 | 70.91 | 70.99 | 70.31 | 70.77 | 195,260 | -0.32(-0.46%) |
Feb 20, 2020 | 70.25 | 71.21 | 70.25 | 71.09 | 208,014 | +0.62(+0.88%) |
Feb 19, 2020 | 70.68 | 71.00 | 70.40 | 70.47 | 285,152 | -0.14(-0.20%) |
Feb 18, 2020 | 70.35 | 70.65 | 69.97 | 70.61 | 330,727 | -0.04(-0.05%) |
Feb 14, 2020 | 70.16 | 70.75 | 69.79 | 70.65 | 283,652 | +0.40(+0.57%) |
Feb 13, 2020 | 69.92 | 70.57 | 69.92 | 70.25 | 214,572 | -0.25(-0.35%) |
Feb 12, 2020 | 70.20 | 70.96 | 69.72 | 70.50 | 287,333 | +0.34(+0.49%) |
Feb 11, 2020 | 67.03 | 72.03 | 66.88 | 70.16 | 402,986 | +1.43(+2.08%) |
Feb 10, 2020 | 68.22 | 69.48 | 68.01 | 68.73 | 260,267 | +0.29(+0.42%) |
Feb 07, 2020 | 69.73 | 69.97 | 68.36 | 68.44 | 190,431 | -1.71(-2.44%) |
Feb 06, 2020 | 69.75 | 70.92 | 69.22 | 70.16 | 208,797 | +0.50(+0.72%) |
Feb 05, 2020 | 68.63 | 69.69 | 68.32 | 69.65 | 198,775 | +1.65(+2.42%) |
Feb 04, 2020 | 68.12 | 68.62 | 67.65 | 68.00 | 205,895 | +1.03(+1.54%) |
Feb 03, 2020 | 66.77 | 68.00 | 66.77 | 66.98 | 236,912 | +0.51(+0.77%) |
Jan 31, 2020 | 68.79 | 68.84 | 66.10 | 66.46 | 174,789 | -2.72(-3.94%) |
Jan 30, 2020 | 69.38 | 70.24 | 68.81 | 69.19 | 131,164 | -0.65(-0.93%) |
Jan 29, 2020 | 70.15 | 70.34 | 69.41 | 69.83 | 257,741 | -0.13(-0.19%) |
Jan 28, 2020 | 69.29 | 70.49 | 68.77 | 69.97 | 150,007 | +1.14(+1.66%) |
Jan 27, 2020 | 68.47 | 69.19 | 68.09 | 68.82 | 180,242 | -0.89(-1.27%) |
Jan 24, 2020 | 70.99 | 71.03 | 68.61 | 69.71 | 257,197 | -1.19(-1.68%) |
Jan 23, 2020 | 70.54 | 70.93 | 69.55 | 70.90 | 577,797 | +0.60(+0.85%) |
Jan 22, 2020 | 72.90 | 72.90 | 69.90 | 70.30 | 515,159 | -2.60(-3.57%) |
Jan 21, 2020 | 73.34 | 74.92 | 71.81 | 72.90 | 377,456 | -1.77(-2.37%) |
Jan 17, 2020 | 76.03 | 76.12 | 74.42 | 74.67 | 199,564 | -0.84(-1.11%) |
Jan 16, 2020 | 75.20 | 75.87 | 74.63 | 75.51 | 170,750 | +0.87(+1.16%) |
Jan 15, 2020 | 73.30 | 75.08 | 73.30 | 74.64 | 271,980 | +1.11(+1.52%) |
Jan 14, 2020 | 73.10 | 73.59 | 72.30 | 73.53 | 340,075 | -0.10(-0.13%) |
Jan 13, 2020 | 71.00 | 73.63 | 70.96 | 73.62 | 434,324 | +2.19(+3.07%) |
Jan 10, 2020 | 73.01 | 73.11 | 71.43 | 71.43 | 127,444 | -1.63(-2.23%) |
Jan 09, 2020 | 72.59 | 73.74 | 72.46 | 73.06 | 178,973 | +0.57(+0.79%) |
Jan 08, 2020 | 72.65 | 73.49 | 72.40 | 72.49 | 131,296 | -0.26(-0.35%) |
Jan 07, 2020 | 72.65 | 73.18 | 72.41 | 72.75 | 127,884 | -0.44(-0.60%) |
Jan 06, 2020 | 73.54 | 73.84 | 72.89 | 73.19 | 188,163 | -0.76(-1.03%) |
Jan 03, 2020 | 72.16 | 74.02 | 72.16 | 73.95 | 342,440 | +0.74(+1.01%) |
Jan 02, 2020 | 72.63 | 73.28 | 72.08 | 73.21 | 153,135 | +0.89(+1.22%) |
Dec 31, 2019 | 72.59 | 73.22 | 72.24 | 72.32 | 158,098 | -0.27(-0.37%) |
Dec 30, 2019 | 72.78 | 73.12 | 72.20 | 72.59 | 266,836 | -0.32(-0.44%) |
Dec 27, 2019 | 72.88 | 73.75 | 72.57 | 72.91 | 141,196 | -0.03(-0.04%) |
Dec 26, 2019 | 73.68 | 73.88 | 72.62 | 72.94 | 191,641 | -0.75(-1.02%) |
Dec 24, 2019 | 73.65 | 74.00 | 73.28 | 73.69 | 108,443 | +0.13(+0.18%) |
Dec 23, 2019 | 73.22 | 74.02 | 73.11 | 73.56 | 127,827 | +0.11(+0.16%) |
Dec 20, 2019 | 73.59 | 74.15 | 73.21 | 73.44 | 423,799 | -0.13(-0.18%) |
Dec 19, 2019 | 73.96 | 74.07 | 73.20 | 73.58 | 210,969 | -0.15(-0.21%) |
Dec 18, 2019 | 74.59 | 74.65 | 73.06 | 73.73 | 278,041 | -1.03(-1.37%) |
Dec 17, 2019 | 74.59 | 75.63 | 73.46 | 74.76 | 305,576 | +0.47(+0.63%) |
Dec 16, 2019 | 78.84 | 79.17 | 73.80 | 74.29 | 300,880 | -3.92(-5.02%) |
Dec 13, 2019 | 77.92 | 78.31 | 77.19 | 78.21 | 227,417 | +0.20(+0.26%) |
Dec 12, 2019 | 77.25 | 78.46 | 76.65 | 78.01 | 330,371 | +1.23(+1.60%) |
Dec 11, 2019 | 77.66 | 77.71 | 75.98 | 76.79 | 302,188 | -0.65(-0.83%) |
Dec 10, 2019 | 78.14 | 78.33 | 77.05 | 77.43 | 204,954 | -0.46(-0.59%) |
Dec 09, 2019 | 78.40 | 79.22 | 77.05 | 77.89 | 383,248 | -0.86(-1.09%) |
Dec 06, 2019 | 78.51 | 79.95 | 77.92 | 78.75 | 395,164 | +1.27(+1.64%) |
Dec 05, 2019 | 78.37 | 78.53 | 76.43 | 77.47 | 287,310 | -0.60(-0.77%) |
Dec 04, 2019 | 78.93 | 79.37 | 77.92 | 78.07 | 131,844 | -0.35(-0.45%) |
Dec 03, 2019 | 78.11 | 78.77 | 77.91 | 78.42 | 93,444 | -0.43(-0.54%) |
Dec 02, 2019 | 79.55 | 79.69 | 78.27 | 78.85 | 168,583 | -0.67(-0.84%) |
Nov 29, 2019 | 79.41 | 79.97 | 79.25 | 79.52 | 53,776 | -0.38(-0.48%) |
Nov 27, 2019 | 80.93 | 81.12 | 79.82 | 79.90 | 105,552 | -0.97(-1.20%) |
Nov 26, 2019 | 81.84 | 81.97 | 80.58 | 80.87 | 127,747 | -1.13(-1.38%) |
Nov 25, 2019 | 79.96 | 82.30 | 79.72 | 82.00 | 233,645 | +2.53(+3.18%) |
Nov 22, 2019 | 80.23 | 80.85 | 79.06 | 79.47 | 158,802 | -0.09(-0.12%) |
Nov 21, 2019 | 79.82 | 79.83 | 78.70 | 79.56 | 157,273 | +0.09(+0.12%) |
Nov 20, 2019 | 79.85 | 80.72 | 78.44 | 79.47 | 178,331 | -0.62(-0.77%) |
Nov 19, 2019 | 79.70 | 80.70 | 78.51 | 80.09 | 139,365 | +0.51(+0.64%) |
Nov 18, 2019 | 81.00 | 81.05 | 79.06 | 79.57 | 170,957 | -1.87(-2.30%) |
Nov 15, 2019 | 81.75 | 82.24 | 81.19 | 81.44 | 138,702 | +0.30(+0.37%) |
Nov 14, 2019 | 80.71 | 81.24 | 80.10 | 81.14 | 116,127 | +0.41(+0.51%) |
Nov 13, 2019 | 81.57 | 81.57 | 80.40 | 80.73 | 81,958 | -1.18(-1.44%) |
Nov 12, 2019 | 81.53 | 82.24 | 81.19 | 81.91 | 106,613 | +0.58(+0.71%) |
Nov 11, 2019 | 81.71 | 81.86 | 80.95 | 81.33 | 88,392 | -0.66(-0.80%) |
Nov 08, 2019 | 82.08 | 82.50 | 81.54 | 81.99 | 112,498 | +0.00(+0.00%) |
Nov 07, 2019 | 81.51 | 82.71 | 81.32 | 81.99 | 129,400 | +1.30(+1.61%) |
Nov 06, 2019 | 81.45 | 81.56 | 80.24 | 80.68 | 180,044 | -1.11(-1.36%) |
Nov 05, 2019 | 82.09 | 82.67 | 81.26 | 81.80 | 170,679 | +0.09(+0.10%) |
Nov 04, 2019 | 81.67 | 82.22 | 80.56 | 81.71 | 139,189 | +0.92(+1.14%) |
Nov 01, 2019 | 80.51 | 81.24 | 79.91 | 80.79 | 175,956 | +0.99(+1.24%) |
Oct 31, 2019 | 78.84 | 81.33 | 78.68 | 79.80 | 378,167 | +1.48(+1.89%) |
Oct 30, 2019 | 81.72 | 82.07 | 76.03 | 78.32 | 517,471 | +0.56(+0.72%) |
Oct 29, 2019 | 77.10 | 78.19 | 76.55 | 77.76 | 206,815 | +0.24(+0.31%) |
Oct 28, 2019 | 76.06 | 78.41 | 75.97 | 77.52 | 262,631 | +1.95(+2.58%) |
Oct 25, 2019 | 75.83 | 77.25 | 75.40 | 75.57 | 182,691 | -0.62(-0.81%) |
Oct 24, 2019 | 75.51 | 76.79 | 74.68 | 76.19 | 219,746 | +1.06(+1.42%) |
Oct 23, 2019 | 76.02 | 76.02 | 74.45 | 75.13 | 357,527 | -1.12(-1.47%) |
Oct 22, 2019 | 77.37 | 77.92 | 73.90 | 76.25 | 446,539 | -5.84(-7.12%) |
Oct 21, 2019 | 83.98 | 84.49 | 81.85 | 82.09 | 231,767 | -1.19(-1.43%) |
Oct 18, 2019 | 85.28 | 85.84 | 82.01 | 83.28 | 221,734 | -2.53(-2.95%) |
Oct 17, 2019 | 84.51 | 86.01 | 84.51 | 85.81 | 151,894 | +1.57(+1.86%) |
Oct 16, 2019 | 83.57 | 85.56 | 83.57 | 84.24 | 99,217 | +0.31(+0.37%) |
Oct 15, 2019 | 83.19 | 84.02 | 83.19 | 83.92 | 73,730 | +0.87(+1.05%) |
Oct 14, 2019 | 82.46 | 83.28 | 81.99 | 83.05 | 77,392 | +0.09(+0.11%) |
Oct 11, 2019 | 82.20 | 83.81 | 82.20 | 82.96 | 140,491 | +2.14(+2.65%) |
Oct 10, 2019 | 80.77 | 81.62 | 80.48 | 80.82 | 153,277 | +0.24(+0.29%) |
Oct 09, 2019 | 81.41 | 81.41 | 80.34 | 80.58 | 61,783 | +0.03(+0.04%) |
Oct 08, 2019 | 80.56 | 81.45 | 79.44 | 80.55 | 173,802 | -0.90(-1.11%) |
Oct 07, 2019 | 80.62 | 81.91 | 79.97 | 81.45 | 182,789 | +0.42(+0.52%) |
Oct 04, 2019 | 80.33 | 81.25 | 79.92 | 81.04 | 117,970 | +0.87(+1.09%) |
Oct 03, 2019 | 80.80 | 81.04 | 79.28 | 80.16 | 205,121 | -0.94(-1.16%) |
Oct 02, 2019 | 81.24 | 81.92 | 80.30 | 81.10 | 163,099 | -1.02(-1.24%) |
Oct 01, 2019 | 86.41 | 86.41 | 81.50 | 82.12 | 161,780 | -3.55(-4.15%) |
Sep 30, 2019 | 85.70 | 86.37 | 85.33 | 85.67 | 277,494 | +0.29(+0.35%) |
Sep 27, 2019 | 86.28 | 86.38 | 84.78 | 85.38 | 229,100 | -0.42(-0.49%) |
Sep 26, 2019 | 86.96 | 87.46 | 85.72 | 85.80 | 243,218 | -1.16(-1.33%) |
Sep 25, 2019 | 84.01 | 87.17 | 83.44 | 86.96 | 353,562 | +3.07(+3.66%) |
Sep 24, 2019 | 85.19 | 85.39 | 82.75 | 83.89 | 217,610 | -1.31(-1.54%) |
Sep 23, 2019 | 83.44 | 85.45 | 83.17 | 85.20 | 251,727 | +1.68(+2.01%) |
Sep 20, 2019 | 82.37 | 83.66 | 82.10 | 83.52 | 542,812 | +1.32(+1.61%) |
Sep 19, 2019 | 83.46 | 83.79 | 82.18 | 82.20 | 166,698 | -0.83(-1.00%) |
Sep 18, 2019 | 82.76 | 83.65 | 82.28 | 83.02 | 154,849 | +0.25(+0.30%) |
Sep 17, 2019 | 82.78 | 83.52 | 81.33 | 82.78 | 230,558 | -0.36(-0.43%) |
Sep 16, 2019 | 84.59 | 85.60 | 82.90 | 83.14 | 172,036 | -2.04(-2.40%) |
Sep 13, 2019 | 84.41 | 85.42 | 83.97 | 85.18 | 180,060 | +1.54(+1.84%) |
Sep 12, 2019 | 83.56 | 84.29 | 82.43 | 83.64 | 245,684 | +0.51(+0.62%) |
Sep 11, 2019 | 81.88 | 83.35 | 80.99 | 83.13 | 144,876 | +1.72(+2.11%) |
Sep 10, 2019 | 79.11 | 81.46 | 78.09 | 81.41 | 264,045 | +2.45(+3.11%) |
Sep 09, 2019 | 77.90 | 79.05 | 77.84 | 78.96 | 142,678 | +1.07(+1.38%) |
Sep 06, 2019 | 78.12 | 78.74 | 77.73 | 77.88 | 94,713 | -0.28(-0.36%) |
Sep 05, 2019 | 76.11 | 79.38 | 76.11 | 78.17 | 332,474 | +2.69(+3.57%) |
Sep 04, 2019 | 76.26 | 76.45 | 75.15 | 75.47 | 138,253 | +0.02(+0.03%) |
Sep 03, 2019 | 77.75 | 77.75 | 75.13 | 75.45 | 143,523 | -2.50(-3.21%) |
Aug 30, 2019 | 78.56 | 78.84 | 77.73 | 77.96 | 90,490 | -0.16(-0.21%) |
Aug 29, 2019 | 76.51 | 78.22 | 76.51 | 78.12 | 153,406 | +2.39(+3.16%) |
Aug 28, 2019 | 74.53 | 75.87 | 73.91 | 75.73 | 118,584 | +0.82(+1.09%) |
Aug 27, 2019 | 75.88 | 76.22 | 74.53 | 74.91 | 113,295 | -0.36(-0.48%) |
Aug 26, 2019 | 75.64 | 75.85 | 74.30 | 75.27 | 134,812 | +0.62(+0.83%) |
Aug 23, 2019 | 76.98 | 78.05 | 74.38 | 74.66 | 226,227 | -3.01(-3.87%) |
Aug 22, 2019 | 77.36 | 78.44 | 77.35 | 77.66 | 206,473 | +0.23(+0.29%) |
Aug 21, 2019 | 78.08 | 78.18 | 77.19 | 77.44 | 123,969 | +0.18(+0.23%) |
Aug 20, 2019 | 77.64 | 77.89 | 76.84 | 77.26 | 226,509 | -0.72(-0.92%) |
Aug 19, 2019 | 78.87 | 79.00 | 77.74 | 77.98 | 225,342 | -0.33(-0.42%) |
Aug 16, 2019 | 78.15 | 78.59 | 77.68 | 78.31 | 150,712 | +0.73(+0.94%) |
Aug 15, 2019 | 77.27 | 78.71 | 76.83 | 77.58 | 180,163 | +0.49(+0.64%) |
Aug 14, 2019 | 77.13 | 77.43 | 75.95 | 77.09 | 164,462 | -1.43(-1.82%) |
Aug 13, 2019 | 77.80 | 79.52 | 77.80 | 78.52 | 112,773 | +0.71(+0.91%) |
Aug 12, 2019 | 78.46 | 78.83 | 77.70 | 77.81 | 104,627 | -1.18(-1.49%) |
Aug 09, 2019 | 79.42 | 79.66 | 78.19 | 78.98 | 192,266 | -0.67(-0.85%) |
Aug 08, 2019 | 78.78 | 79.92 | 78.44 | 79.66 | 142,211 | +1.51(+1.93%) |
Aug 07, 2019 | 77.31 | 78.74 | 76.91 | 78.15 | 190,767 | -0.38(-0.48%) |
Aug 06, 2019 | 77.73 | 78.71 | 77.04 | 78.53 | 141,386 | +1.28(+1.66%) |
Aug 05, 2019 | 78.05 | 78.84 | 76.07 | 77.25 | 342,865 | -2.62(-3.28%) |
Aug 02, 2019 | 79.98 | 80.11 | 78.85 | 79.86 | 175,813 | -0.66(-0.82%) |
Aug 01, 2019 | 81.70 | 82.15 | 80.12 | 80.53 | 308,159 | -1.01(-1.23%) |
Jul 31, 2019 | 77.61 | 82.46 | 76.21 | 81.53 | 553,125 | +6.63(+8.85%) |
Jul 30, 2019 | 74.04 | 75.21 | 73.74 | 74.90 | 191,421 | +0.20(+0.27%) |
Jul 29, 2019 | 74.95 | 75.34 | 74.36 | 74.71 | 215,374 | -0.24(-0.32%) |
Jul 26, 2019 | 75.19 | 75.48 | 74.66 | 74.94 | 140,271 | -0.07(-0.09%) |
Jul 25, 2019 | 75.84 | 75.84 | 74.68 | 75.01 | 216,607 | -1.04(-1.37%) |
Jul 24, 2019 | 74.61 | 76.11 | 74.13 | 76.05 | 232,351 | +1.13(+1.51%) |
Jul 23, 2019 | 74.67 | 75.10 | 73.94 | 74.92 | 266,732 | +0.58(+0.78%) |
Jul 22, 2019 | 74.97 | 75.68 | 74.20 | 74.35 | 151,507 | -0.46(-0.61%) |
Jul 19, 2019 | 74.53 | 75.31 | 74.26 | 74.80 | 236,035 | +0.39(+0.52%) |
Jul 18, 2019 | 74.53 | 75.32 | 73.95 | 74.41 | 160,185 | -0.21(-0.28%) |
Jul 17, 2019 | 75.40 | 75.74 | 74.41 | 74.62 | 135,787 | -1.04(-1.38%) |
Jul 16, 2019 | 75.72 | 76.42 | 75.41 | 75.66 | 194,318 | -0.29(-0.39%) |
Jul 15, 2019 | 76.91 | 77.64 | 75.74 | 75.96 | 107,663 | -0.94(-1.22%) |
Jul 12, 2019 | 76.18 | 77.22 | 75.90 | 76.90 | 162,841 | +0.58(+0.76%) |
Jul 11, 2019 | 77.07 | 77.10 | 76.11 | 76.32 | 157,311 | -0.64(-0.83%) |
Jul 10, 2019 | 78.23 | 78.39 | 76.69 | 76.95 | 122,279 | -0.94(-1.21%) |
Jul 09, 2019 | 77.23 | 77.95 | 76.73 | 77.89 | 252,968 | +0.24(+0.31%) |
Jul 08, 2019 | 77.91 | 78.13 | 77.28 | 77.65 | 180,362 | -0.41(-0.52%) |
Jul 05, 2019 | 78.65 | 78.65 | 77.02 | 78.06 | 270,207 | -1.05(-1.33%) |
Jul 03, 2019 | 79.11 | 79.43 | 78.50 | 79.11 | 96,818 | +0.18(+0.23%) |
Jul 02, 2019 | 79.36 | 79.62 | 78.05 | 78.93 | 152,670 | -0.31(-0.39%) |
Jul 01, 2019 | 79.58 | 79.82 | 78.38 | 79.25 | 463,022 | +0.64(+0.81%) |
Jun 28, 2019 | 76.33 | 79.11 | 76.33 | 78.61 | 451,927 | +2.11(+2.76%) |
Jun 27, 2019 | 76.76 | 76.76 | 75.63 | 76.50 | 268,414 | -0.23(-0.30%) |
Jun 26, 2019 | 76.48 | 77.02 | 75.99 | 76.73 | 273,980 | +0.50(+0.66%) |
Jun 25, 2019 | 76.13 | 76.88 | 75.63 | 76.22 | 361,490 | +0.21(+0.27%) |
Jun 24, 2019 | 77.09 | 77.14 | 75.54 | 76.01 | 180,569 | -0.82(-1.07%) |
Jun 21, 2019 | 75.95 | 77.34 | 74.95 | 76.84 | 731,626 | +0.38(+0.50%) |
Jun 20, 2019 | 76.66 | 76.89 | 75.37 | 76.46 | 206,407 | +0.92(+1.22%) |
Jun 19, 2019 | 74.53 | 75.58 | 74.24 | 75.54 | 200,974 | +1.11(+1.49%) |
Jun 18, 2019 | 72.52 | 74.58 | 72.52 | 74.43 | 187,959 | +2.38(+3.30%) |
Jun 17, 2019 | 70.68 | 72.60 | 70.29 | 72.05 | 253,499 | +1.72(+2.44%) |
Jun 14, 2019 | 72.65 | 72.65 | 70.24 | 70.33 | 121,076 | -2.64(-3.61%) |
Jun 13, 2019 | 72.15 | 73.20 | 71.78 | 72.97 | 161,323 | +1.37(+1.92%) |
Jun 12, 2019 | 70.90 | 71.68 | 70.80 | 71.60 | 189,043 | +0.52(+0.73%) |
Jun 11, 2019 | 71.19 | 71.78 | 70.18 | 71.07 | 455,135 | +0.55(+0.78%) |
Jun 10, 2019 | 70.30 | 71.18 | 70.26 | 70.52 | 193,357 | +0.73(+1.05%) |
Jun 07, 2019 | 68.62 | 69.94 | 68.28 | 69.79 | 166,532 | +1.86(+2.74%) |
Jun 06, 2019 | 67.61 | 67.94 | 66.79 | 67.94 | 219,536 | +0.50(+0.75%) |
Jun 05, 2019 | 67.34 | 68.38 | 66.89 | 67.43 | 112,419 | +0.14(+0.21%) |
Jun 04, 2019 | 66.35 | 67.35 | 65.47 | 67.29 | 170,015 | +1.76(+2.68%) |
Jun 03, 2019 | 66.36 | 67.26 | 65.12 | 65.53 | 217,182 | -0.74(-1.11%) |
May 31, 2019 | 66.20 | 67.72 | 66.14 | 66.27 | 772,705 | +0.47(+0.72%) |
May 30, 2019 | 66.71 | 67.19 | 65.19 | 65.80 | 368,527 | -0.74(-1.11%) |
May 29, 2019 | 67.84 | 68.56 | 66.10 | 66.53 | 327,881 | -3.54(-5.05%) |
May 28, 2019 | 70.27 | 70.65 | 70.06 | 70.07 | 154,142 | -0.15(-0.22%) |
May 24, 2019 | 69.91 | 70.66 | 69.43 | 70.22 | 187,783 | +0.69(+0.99%) |
May 23, 2019 | 71.14 | 71.14 | 68.70 | 69.53 | 222,060 | -2.37(-3.30%) |
May 22, 2019 | 71.83 | 72.42 | 71.44 | 71.91 | 196,139 | +0.14(+0.20%) |
May 21, 2019 | 69.81 | 72.26 | 69.81 | 71.76 | 265,135 | +2.50(+3.60%) |
May 20, 2019 | 68.15 | 69.53 | 67.90 | 69.27 | 201,568 | +0.51(+0.74%) |
May 17, 2019 | 68.59 | 69.64 | 67.94 | 68.76 | 160,610 | -0.44(-0.63%) |
May 16, 2019 | 68.28 | 70.09 | 68.04 | 69.19 | 143,179 | +1.00(+1.47%) |
May 15, 2019 | 69.84 | 70.36 | 68.12 | 68.19 | 127,973 | -2.35(-3.34%) |
May 14, 2019 | 70.07 | 71.26 | 69.89 | 70.54 | 222,494 | +0.59(+0.84%) |
May 13, 2019 | 70.71 | 71.59 | 69.29 | 69.96 | 131,680 | -2.24(-3.10%) |
May 10, 2019 | 72.11 | 72.50 | 70.76 | 72.20 | 91,142 | -0.16(-0.22%) |
May 09, 2019 | 71.45 | 72.48 | 70.74 | 72.36 | 165,598 | +0.42(+0.58%) |
May 08, 2019 | 73.08 | 73.25 | 71.87 | 71.94 | 97,281 | -1.06(-1.45%) |
May 07, 2019 | 74.47 | 74.47 | 72.37 | 73.00 | 183,043 | -2.31(-3.06%) |
May 06, 2019 | 74.26 | 75.82 | 74.18 | 75.31 | 216,945 | -0.22(-0.29%) |
May 03, 2019 | 74.17 | 75.65 | 74.17 | 75.53 | 275,754 | +1.71(+2.32%) |
May 02, 2019 | 73.25 | 73.90 | 71.89 | 73.82 | 229,373 | +0.37(+0.50%) |
May 01, 2019 | 70.97 | 74.62 | 70.56 | 73.45 | 492,152 | +3.49(+4.99%) |
Apr 30, 2019 | 69.86 | 69.98 | 68.92 | 69.96 | 234,701 | +0.26(+0.37%) |
Apr 29, 2019 | 69.34 | 70.03 | 68.76 | 69.70 | 235,085 | +0.70(+1.01%) |
Apr 26, 2019 | 68.94 | 69.72 | 68.50 | 69.00 | 175,518 | +0.13(+0.19%) |
Apr 25, 2019 | 70.31 | 70.31 | 68.72 | 68.87 | 90,878 | -1.92(-2.71%) |
Apr 24, 2019 | 71.46 | 72.09 | 70.75 | 70.79 | 115,621 | -0.66(-0.93%) |
Apr 23, 2019 | 69.93 | 71.62 | 69.57 | 71.45 | 114,387 | +1.88(+2.71%) |
Apr 22, 2019 | 69.65 | 69.96 | 69.39 | 69.57 | 106,660 | -0.23(-0.33%) |
Apr 18, 2019 | 70.07 | 70.66 | 69.37 | 69.80 | 185,775 | -0.17(-0.24%) |
Apr 17, 2019 | 70.41 | 70.76 | 69.58 | 69.97 | 152,683 | -0.11(-0.16%) |
Apr 16, 2019 | 68.98 | 70.15 | 68.91 | 70.08 | 117,528 | +1.13(+1.63%) |
Apr 15, 2019 | 69.48 | 70.19 | 68.66 | 68.96 | 67,027 | -0.26(-0.37%) |
Apr 12, 2019 | 69.12 | 69.48 | 68.45 | 69.21 | 219,398 | +0.67(+0.98%) |
Apr 11, 2019 | 68.57 | 68.80 | 68.19 | 68.54 | 107,010 | +0.17(+0.25%) |
Apr 10, 2019 | 67.59 | 68.57 | 67.59 | 68.37 | 128,507 | +0.78(+1.15%) |
Apr 09, 2019 | 67.87 | 68.12 | 67.26 | 67.59 | 114,197 | -0.60(-0.87%) |
Apr 08, 2019 | 68.84 | 69.30 | 68.14 | 68.19 | 123,802 | -1.18(-1.70%) |
Apr 05, 2019 | 69.60 | 70.01 | 68.88 | 69.37 | 180,699 | -0.06(-0.08%) |
Apr 04, 2019 | 69.01 | 69.88 | 68.99 | 69.43 | 89,520 | +0.38(+0.55%) |
Apr 03, 2019 | 68.63 | 69.92 | 68.12 | 69.05 | 127,072 | +1.13(+1.66%) |
Apr 02, 2019 | 68.18 | 68.67 | 67.24 | 67.92 | 152,036 | -0.10(-0.15%) |