Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.75 | 44.81 | 39.39 | 40.95 | 1,587,351 | -1.77(-4.15%) |
Apr 29, 2020 | 40.32 | 44.69 | 38.33 | 42.72 | 2,590,985 | +8.19(+23.72%) |
Apr 28, 2020 | 32.75 | 34.55 | 31.42 | 34.53 | 1,821,645 | +3.60(+11.63%) |
Apr 27, 2020 | 29.38 | 32.14 | 28.53 | 30.93 | 1,329,182 | +2.53(+8.90%) |
Apr 24, 2020 | 29.06 | 29.32 | 27.30 | 28.41 | 924,832 | -0.06(-0.19%) |
Apr 23, 2020 | 29.43 | 30.60 | 28.40 | 28.46 | 1,100,590 | -0.97(-3.29%) |
Apr 22, 2020 | 30.07 | 30.90 | 28.85 | 29.43 | 1,396,571 | +0.08(+0.28%) |
Apr 21, 2020 | 27.45 | 29.58 | 27.38 | 29.35 | 1,162,789 | +1.17(+4.16%) |
Apr 20, 2020 | 29.52 | 30.75 | 27.50 | 28.17 | 1,463,905 | -3.10(-9.91%) |
Apr 17, 2020 | 29.62 | 31.99 | 28.77 | 31.27 | 1,933,888 | +4.35(+16.14%) |
Apr 16, 2020 | 28.22 | 28.50 | 26.34 | 26.93 | 1,113,937 | -1.54(-5.41%) |
Apr 15, 2020 | 27.68 | 29.06 | 26.79 | 28.47 | 1,148,855 | -1.55(-5.16%) |
Apr 14, 2020 | 32.22 | 33.49 | 29.53 | 30.02 | 1,270,174 | -0.33(-1.09%) |
Apr 13, 2020 | 34.41 | 34.41 | 28.70 | 30.35 | 1,626,895 | -2.84(-8.56%) |
Apr 09, 2020 | 32.45 | 35.99 | 31.37 | 33.19 | 1,984,184 | +3.08(+10.23%) |
Apr 08, 2020 | 29.13 | 31.18 | 27.72 | 30.11 | 1,863,986 | +3.36(+12.55%) |
Apr 07, 2020 | 28.48 | 31.48 | 26.34 | 26.75 | 2,118,364 | +0.87(+3.35%) |
Apr 06, 2020 | 20.69 | 26.20 | 20.69 | 25.89 | 2,451,077 | +7.08(+37.62%) |
Apr 03, 2020 | 19.42 | 20.98 | 17.46 | 18.81 | 1,231,809 | -0.56(-2.90%) |
Apr 02, 2020 | 20.77 | 22.58 | 18.82 | 19.37 | 1,172,114 | -1.28(-6.21%) |
Apr 01, 2020 | 24.09 | 24.62 | 20.30 | 20.66 | 1,483,818 | -5.80(-21.93%) |
Mar 31, 2020 | 25.84 | 28.97 | 25.73 | 26.46 | 967,448 | +0.37(+1.41%) |
Mar 30, 2020 | 29.02 | 29.38 | 25.28 | 26.09 | 1,133,619 | -3.99(-13.28%) |
Mar 27, 2020 | 31.51 | 31.82 | 28.60 | 30.08 | 1,150,946 | -3.38(-10.09%) |
Mar 26, 2020 | 27.63 | 35.50 | 27.63 | 33.46 | 2,436,808 | +6.02(+21.92%) |
Mar 25, 2020 | 25.50 | 32.10 | 25.04 | 27.45 | 3,287,726 | +4.26(+18.38%) |
Mar 24, 2020 | 19.16 | 24.51 | 18.91 | 23.18 | 2,932,952 | +5.77(+33.10%) |
Mar 23, 2020 | 16.98 | 17.95 | 16.03 | 17.42 | 2,053,246 | +1.36(+8.44%) |
Mar 20, 2020 | 17.53 | 17.99 | 15.53 | 16.06 | 1,999,142 | -0.32(-1.97%) |
Mar 19, 2020 | 15.92 | 18.45 | 14.76 | 16.38 | 2,575,173 | +1.40(+9.36%) |
Mar 18, 2020 | 24.68 | 24.88 | 12.48 | 14.98 | 1,974,517 | -11.87(-44.21%) |
Mar 17, 2020 | 29.76 | 30.85 | 25.56 | 26.85 | 1,058,481 | -2.47(-8.42%) |
Mar 16, 2020 | 30.76 | 33.15 | 28.77 | 29.32 | 1,220,805 | -8.29(-22.05%) |
Mar 13, 2020 | 33.93 | 37.90 | 31.41 | 37.61 | 1,679,900 | +6.77(+21.94%) |
Mar 12, 2020 | 42.19 | 42.19 | 30.08 | 30.85 | 2,111,896 | -14.40(-31.83%) |
Mar 11, 2020 | 51.39 | 51.39 | 44.83 | 45.25 | 1,246,963 | -7.75(-14.62%) |
Mar 10, 2020 | 56.69 | 56.72 | 49.63 | 52.99 | 733,316 | -1.21(-2.23%) |
Mar 09, 2020 | 59.53 | 60.56 | 53.76 | 54.20 | 666,343 | -11.15(-17.06%) |
Mar 06, 2020 | 67.10 | 67.53 | 63.77 | 65.35 | 575,171 | -4.10(-5.90%) |
Mar 05, 2020 | 77.71 | 77.71 | 68.20 | 69.45 | 782,218 | -10.03(-12.62%) |
Mar 04, 2020 | 74.73 | 79.58 | 73.49 | 79.48 | 707,682 | +5.69(+7.72%) |
Mar 03, 2020 | 74.59 | 76.33 | 71.73 | 73.78 | 453,487 | -0.97(-1.30%) |
Mar 02, 2020 | 71.34 | 74.90 | 70.95 | 74.75 | 471,412 | +2.62(+3.63%) |
Feb 28, 2020 | 70.86 | 73.39 | 70.18 | 72.13 | 456,823 | -0.22(-0.30%) |
Feb 27, 2020 | 75.10 | 76.11 | 71.59 | 72.35 | 535,905 | -4.47(-5.82%) |
Feb 26, 2020 | 78.41 | 81.30 | 76.54 | 76.82 | 623,385 | -1.22(-1.56%) |
Feb 25, 2020 | 83.16 | 83.16 | 77.11 | 78.04 | 643,958 | -6.88(-8.11%) |
Feb 24, 2020 | 84.80 | 92.07 | 82.84 | 84.92 | 814,427 | -0.75(-0.87%) |
Feb 21, 2020 | 86.02 | 86.69 | 85.00 | 85.67 | 444,569 | -0.56(-0.64%) |
Feb 20, 2020 | 84.45 | 86.37 | 83.77 | 86.23 | 508,293 | +1.88(+2.23%) |
Feb 19, 2020 | 83.13 | 84.87 | 82.90 | 84.35 | 742,353 | +1.49(+1.80%) |
Feb 18, 2020 | 80.98 | 83.01 | 80.63 | 82.86 | 416,812 | +1.74(+2.14%) |
Feb 14, 2020 | 80.70 | 81.39 | 80.01 | 81.12 | 159,423 | +0.93(+1.16%) |
Feb 13, 2020 | 78.79 | 80.20 | 78.06 | 80.19 | 183,350 | +1.00(+1.27%) |
Feb 12, 2020 | 78.00 | 80.00 | 77.62 | 79.19 | 588,649 | +1.41(+1.81%) |
Feb 11, 2020 | 76.88 | 78.15 | 76.28 | 77.77 | 119,459 | +1.14(+1.48%) |
Feb 10, 2020 | 76.15 | 76.64 | 75.00 | 76.64 | 217,458 | +0.58(+0.76%) |
Feb 07, 2020 | 78.74 | 78.94 | 76.03 | 76.06 | 215,816 | -2.99(-3.78%) |
Feb 06, 2020 | 78.45 | 79.29 | 77.83 | 79.04 | 164,983 | +0.49(+0.63%) |
Feb 05, 2020 | 76.36 | 78.73 | 75.64 | 78.55 | 191,092 | +2.97(+3.93%) |
Feb 04, 2020 | 75.93 | 76.58 | 75.55 | 75.58 | 200,006 | +0.43(+0.57%) |
Feb 03, 2020 | 75.40 | 76.13 | 74.45 | 75.15 | 202,092 | +0.02(+0.02%) |
Jan 31, 2020 | 77.09 | 77.09 | 74.47 | 75.13 | 176,329 | -1.97(-2.55%) |
Jan 30, 2020 | 77.83 | 78.22 | 75.99 | 77.10 | 232,823 | -1.46(-1.86%) |
Jan 29, 2020 | 77.69 | 79.27 | 76.72 | 78.56 | 234,328 | +1.24(+1.61%) |
Jan 28, 2020 | 75.91 | 77.87 | 75.84 | 77.32 | 371,146 | +1.48(+1.95%) |
Jan 27, 2020 | 74.91 | 76.43 | 74.91 | 75.84 | 408,030 | -0.10(-0.13%) |
Jan 24, 2020 | 76.41 | 76.64 | 75.41 | 75.93 | 160,444 | -0.26(-0.34%) |
Jan 23, 2020 | 75.87 | 76.77 | 75.73 | 76.19 | 259,823 | +0.43(+0.57%) |
Jan 22, 2020 | 76.53 | 76.97 | 75.59 | 75.76 | 260,829 | -0.54(-0.70%) |
Jan 21, 2020 | 77.00 | 77.00 | 75.29 | 76.29 | 471,336 | -0.99(-1.28%) |
Jan 17, 2020 | 78.35 | 78.98 | 77.17 | 77.28 | 209,122 | -0.74(-0.95%) |
Jan 16, 2020 | 76.56 | 78.87 | 76.55 | 78.02 | 239,514 | +2.03(+2.67%) |
Jan 15, 2020 | 75.23 | 76.62 | 75.23 | 75.99 | 135,028 | +0.83(+1.10%) |
Jan 14, 2020 | 74.66 | 75.27 | 74.19 | 75.17 | 206,956 | +0.12(+0.16%) |
Jan 13, 2020 | 74.21 | 75.83 | 74.21 | 75.04 | 278,399 | -0.23(-0.30%) |
Jan 10, 2020 | 74.91 | 75.77 | 74.74 | 75.27 | 226,596 | +0.56(+0.74%) |
Jan 09, 2020 | 76.44 | 76.92 | 74.54 | 74.72 | 261,498 | -1.46(-1.92%) |
Jan 08, 2020 | 74.33 | 77.78 | 74.33 | 76.18 | 500,074 | +1.56(+2.09%) |
Jan 07, 2020 | 74.98 | 75.68 | 74.50 | 74.62 | 185,897 | -0.59(-0.78%) |
Jan 06, 2020 | 74.60 | 75.53 | 73.90 | 75.21 | 281,057 | +0.24(+0.32%) |
Jan 03, 2020 | 74.46 | 75.36 | 74.04 | 74.97 | 258,821 | -0.19(-0.26%) |
Jan 02, 2020 | 73.77 | 75.22 | 73.77 | 75.17 | 352,076 | +1.56(+2.12%) |
Dec 31, 2019 | 74.00 | 74.92 | 73.60 | 73.61 | 331,441 | -0.58(-0.78%) |
Dec 30, 2019 | 72.00 | 74.29 | 71.47 | 74.19 | 323,254 | +2.33(+3.24%) |
Dec 27, 2019 | 73.09 | 73.62 | 71.71 | 71.86 | 263,700 | -1.12(-1.53%) |
Dec 26, 2019 | 72.47 | 73.39 | 72.15 | 72.98 | 139,445 | +0.60(+0.83%) |
Dec 24, 2019 | 72.11 | 73.03 | 72.11 | 72.38 | 179,620 | +0.29(+0.40%) |
Dec 23, 2019 | 71.62 | 72.75 | 71.39 | 72.09 | 327,578 | +0.36(+0.50%) |
Dec 20, 2019 | 71.87 | 72.35 | 71.03 | 71.73 | 478,382 | -0.20(-0.28%) |
Dec 19, 2019 | 71.12 | 72.09 | 70.48 | 71.93 | 212,180 | +0.45(+0.63%) |
Dec 18, 2019 | 71.47 | 71.67 | 70.33 | 71.48 | 230,660 | +0.06(+0.09%) |
Dec 17, 2019 | 70.97 | 71.62 | 70.34 | 71.42 | 196,433 | +0.22(+0.31%) |
Dec 16, 2019 | 71.21 | 71.55 | 69.47 | 71.20 | 328,573 | +0.05(+0.07%) |
Dec 13, 2019 | 73.27 | 73.83 | 70.61 | 71.15 | 263,197 | -2.31(-3.14%) |
Dec 12, 2019 | 72.93 | 74.46 | 72.32 | 73.46 | 349,152 | +0.21(+0.29%) |
Dec 11, 2019 | 72.53 | 73.60 | 71.53 | 73.25 | 338,418 | +1.49(+2.08%) |
Dec 10, 2019 | 71.43 | 71.79 | 70.52 | 71.75 | 320,711 | +1.14(+1.61%) |
Dec 09, 2019 | 71.99 | 72.33 | 70.26 | 70.62 | 237,030 | -1.38(-1.92%) |
Dec 06, 2019 | 71.81 | 72.60 | 71.44 | 72.00 | 269,949 | +0.87(+1.22%) |
Dec 05, 2019 | 71.88 | 71.95 | 71.05 | 71.13 | 140,811 | -0.29(-0.40%) |
Dec 04, 2019 | 72.12 | 72.83 | 71.36 | 71.42 | 207,776 | -0.38(-0.52%) |
Dec 03, 2019 | 71.77 | 72.42 | 70.96 | 71.80 | 171,485 | -0.54(-0.75%) |
Dec 02, 2019 | 72.25 | 72.66 | 71.47 | 72.34 | 334,503 | -0.09(-0.12%) |
Nov 29, 2019 | 71.90 | 73.07 | 71.85 | 72.43 | 137,091 | +0.70(+0.97%) |
Nov 27, 2019 | 70.65 | 71.76 | 70.42 | 71.73 | 230,355 | +1.58(+2.25%) |
Nov 26, 2019 | 71.06 | 71.55 | 69.96 | 70.15 | 153,511 | -0.80(-1.13%) |
Nov 25, 2019 | 70.71 | 71.46 | 70.08 | 70.95 | 268,305 | +0.67(+0.96%) |
Nov 22, 2019 | 71.19 | 71.19 | 69.81 | 70.28 | 193,621 | -0.41(-0.58%) |
Nov 21, 2019 | 70.39 | 71.20 | 69.65 | 70.69 | 370,368 | +0.76(+1.09%) |
Nov 20, 2019 | 70.08 | 70.48 | 69.35 | 69.93 | 246,913 | -0.38(-0.53%) |
Nov 19, 2019 | 70.17 | 70.74 | 69.51 | 70.30 | 215,236 | +0.14(+0.20%) |
Nov 18, 2019 | 68.56 | 70.43 | 68.29 | 70.16 | 289,520 | +1.68(+2.45%) |
Nov 15, 2019 | 67.06 | 68.83 | 66.33 | 68.49 | 247,520 | +1.56(+2.34%) |
Nov 14, 2019 | 68.98 | 69.41 | 66.42 | 66.92 | 241,768 | -2.15(-3.11%) |
Nov 13, 2019 | 68.56 | 69.91 | 68.06 | 69.07 | 221,851 | -0.04(-0.06%) |
Nov 12, 2019 | 68.70 | 69.20 | 68.02 | 69.11 | 237,539 | +0.56(+0.82%) |
Nov 11, 2019 | 68.20 | 68.78 | 67.82 | 68.56 | 132,791 | +0.09(+0.13%) |
Nov 08, 2019 | 67.73 | 68.49 | 67.65 | 68.47 | 139,494 | +0.43(+0.63%) |
Nov 07, 2019 | 68.69 | 70.09 | 67.34 | 68.04 | 565,508 | -0.23(-0.33%) |
Nov 06, 2019 | 68.84 | 69.28 | 67.58 | 68.27 | 373,229 | -0.31(-0.45%) |
Nov 05, 2019 | 66.61 | 69.11 | 66.61 | 68.57 | 346,469 | +1.74(+2.60%) |
Nov 04, 2019 | 66.06 | 67.84 | 65.42 | 66.83 | 335,088 | +0.93(+1.41%) |
Nov 01, 2019 | 63.89 | 66.09 | 63.02 | 65.91 | 319,613 | +1.98(+3.10%) |
Oct 31, 2019 | 63.41 | 64.45 | 62.28 | 63.92 | 449,080 | +0.07(+0.11%) |
Oct 30, 2019 | 64.45 | 65.53 | 62.32 | 63.85 | 700,511 | -0.03(-0.05%) |
Oct 29, 2019 | 63.41 | 64.33 | 62.93 | 63.89 | 527,212 | +1.25(+1.99%) |
Oct 28, 2019 | 64.62 | 65.19 | 62.32 | 62.64 | 322,833 | -1.70(-2.64%) |
Oct 25, 2019 | 62.82 | 65.02 | 62.36 | 64.33 | 294,666 | +1.86(+2.98%) |
Oct 24, 2019 | 63.64 | 64.28 | 62.44 | 62.47 | 188,331 | -1.14(-1.80%) |
Oct 23, 2019 | 63.90 | 64.29 | 62.56 | 63.62 | 279,847 | -0.17(-0.26%) |
Oct 22, 2019 | 64.20 | 64.51 | 63.45 | 63.78 | 244,578 | -0.89(-1.38%) |
Oct 21, 2019 | 65.13 | 65.57 | 64.19 | 64.67 | 210,416 | +1.24(+1.96%) |
Oct 18, 2019 | 62.71 | 63.84 | 62.71 | 63.43 | 209,642 | +0.27(+0.43%) |
Oct 17, 2019 | 62.84 | 63.82 | 62.28 | 63.16 | 285,086 | +0.21(+0.33%) |
Oct 16, 2019 | 63.37 | 63.85 | 62.54 | 62.95 | 241,123 | -0.28(-0.44%) |
Oct 15, 2019 | 61.96 | 63.27 | 61.17 | 63.23 | 293,611 | +1.43(+2.32%) |
Oct 14, 2019 | 62.44 | 63.07 | 60.73 | 61.80 | 269,572 | -0.57(-0.91%) |
Oct 11, 2019 | 61.82 | 62.92 | 61.39 | 62.37 | 378,432 | +1.33(+2.18%) |
Oct 10, 2019 | 60.00 | 62.64 | 60.00 | 61.04 | 501,156 | +1.05(+1.75%) |
Oct 09, 2019 | 62.32 | 62.32 | 59.44 | 59.99 | 505,940 | -2.04(-3.28%) |
Oct 08, 2019 | 62.05 | 62.74 | 61.50 | 62.03 | 480,859 | -0.22(-0.35%) |
Oct 07, 2019 | 61.90 | 62.79 | 61.78 | 62.25 | 415,125 | -0.01(-0.01%) |
Oct 04, 2019 | 63.99 | 64.76 | 61.48 | 62.25 | 317,553 | -2.19(-3.40%) |
Oct 03, 2019 | 63.62 | 64.64 | 61.72 | 64.45 | 386,450 | +0.74(+1.17%) |
Oct 02, 2019 | 64.65 | 64.78 | 63.43 | 63.70 | 378,498 | -1.36(-2.10%) |
Oct 01, 2019 | 66.43 | 68.25 | 64.91 | 65.07 | 460,706 | -1.22(-1.85%) |
Sep 30, 2019 | 64.33 | 66.71 | 64.33 | 66.29 | 344,159 | +2.15(+3.35%) |
Sep 27, 2019 | 64.52 | 65.72 | 63.24 | 64.14 | 252,097 | +0.36(+0.56%) |
Sep 26, 2019 | 63.27 | 64.27 | 62.80 | 63.78 | 194,259 | +0.57(+0.90%) |
Sep 25, 2019 | 62.60 | 63.86 | 62.02 | 63.22 | 211,281 | +0.78(+1.25%) |
Sep 24, 2019 | 63.42 | 63.84 | 61.81 | 62.44 | 211,330 | -0.59(-0.94%) |
Sep 23, 2019 | 62.66 | 63.18 | 62.05 | 63.03 | 197,379 | +0.51(+0.81%) |
Sep 20, 2019 | 61.93 | 63.10 | 61.88 | 62.53 | 398,687 | +0.67(+1.09%) |
Sep 19, 2019 | 63.56 | 63.76 | 61.85 | 61.85 | 250,621 | -1.57(-2.48%) |
Sep 18, 2019 | 64.41 | 64.41 | 63.08 | 63.43 | 231,802 | -0.75(-1.17%) |
Sep 17, 2019 | 64.55 | 65.34 | 63.55 | 64.18 | 241,924 | -0.03(-0.05%) |
Sep 16, 2019 | 63.68 | 65.32 | 63.43 | 64.21 | 225,703 | +0.27(+0.42%) |
Sep 13, 2019 | 63.43 | 65.14 | 63.43 | 63.94 | 287,533 | +0.39(+0.61%) |
Sep 12, 2019 | 65.31 | 65.71 | 63.49 | 63.56 | 355,161 | -1.37(-2.11%) |
Sep 11, 2019 | 65.07 | 65.26 | 63.75 | 64.92 | 401,838 | -0.16(-0.25%) |
Sep 10, 2019 | 64.28 | 65.23 | 63.94 | 65.09 | 314,834 | +0.28(+0.43%) |
Sep 09, 2019 | 62.76 | 64.99 | 62.76 | 64.81 | 330,635 | +2.23(+3.57%) |
Sep 06, 2019 | 62.20 | 63.37 | 61.97 | 62.58 | 309,366 | +0.65(+1.05%) |
Sep 05, 2019 | 62.10 | 63.04 | 61.27 | 61.93 | 448,501 | +0.21(+0.34%) |
Sep 04, 2019 | 61.24 | 62.62 | 60.69 | 61.72 | 560,250 | +0.49(+0.81%) |
Sep 03, 2019 | 60.88 | 62.79 | 60.88 | 61.23 | 466,460 | +0.16(+0.26%) |
Aug 30, 2019 | 63.79 | 64.02 | 60.81 | 61.07 | 549,074 | -2.58(-4.05%) |
Aug 29, 2019 | 64.06 | 65.55 | 63.60 | 63.65 | 422,344 | +0.22(+0.34%) |
Aug 28, 2019 | 61.11 | 63.64 | 60.85 | 63.43 | 452,611 | +2.17(+3.55%) |
Aug 27, 2019 | 64.70 | 65.34 | 61.12 | 61.26 | 505,826 | -4.03(-6.17%) |
Aug 26, 2019 | 66.13 | 66.21 | 64.86 | 65.29 | 255,931 | -0.47(-0.71%) |
Aug 23, 2019 | 66.42 | 66.84 | 65.56 | 65.75 | 451,920 | -0.91(-1.36%) |
Aug 22, 2019 | 64.89 | 67.38 | 64.58 | 66.66 | 524,735 | +1.82(+2.80%) |
Aug 21, 2019 | 65.23 | 65.73 | 64.56 | 64.84 | 364,051 | -0.01(-0.01%) |
Aug 20, 2019 | 66.34 | 66.34 | 64.49 | 64.85 | 382,205 | -1.69(-2.54%) |
Aug 19, 2019 | 66.78 | 67.20 | 66.10 | 66.54 | 339,177 | +0.11(+0.17%) |
Aug 16, 2019 | 66.25 | 67.61 | 65.55 | 66.43 | 314,796 | +0.96(+1.47%) |
Aug 15, 2019 | 66.48 | 66.79 | 65.20 | 65.47 | 326,268 | -0.76(-1.15%) |
Aug 14, 2019 | 67.89 | 68.46 | 66.21 | 66.23 | 566,774 | -2.24(-3.27%) |
Aug 13, 2019 | 68.99 | 71.23 | 67.84 | 68.47 | 478,960 | -0.59(-0.85%) |
Aug 12, 2019 | 70.67 | 70.67 | 68.77 | 69.06 | 342,648 | -1.98(-2.79%) |
Aug 09, 2019 | 71.42 | 72.60 | 71.03 | 71.04 | 339,980 | -0.97(-1.35%) |
Aug 08, 2019 | 69.74 | 73.70 | 69.74 | 72.01 | 484,943 | +2.67(+3.84%) |
Aug 07, 2019 | 68.39 | 70.03 | 67.74 | 69.35 | 390,956 | +0.61(+0.88%) |
Aug 06, 2019 | 70.51 | 70.71 | 68.61 | 68.74 | 435,079 | -1.46(-2.08%) |
Aug 05, 2019 | 70.46 | 71.42 | 69.61 | 70.20 | 479,139 | -1.24(-1.73%) |
Aug 02, 2019 | 72.75 | 73.57 | 70.16 | 71.44 | 521,926 | -1.31(-1.80%) |
Aug 01, 2019 | 69.64 | 73.73 | 69.25 | 72.75 | 745,750 | +1.69(+2.38%) |
Jul 31, 2019 | 67.89 | 74.67 | 67.51 | 71.06 | 1,518,385 | -3.79(-5.07%) |
Jul 30, 2019 | 76.66 | 77.96 | 74.81 | 74.85 | 984,106 | -2.18(-2.83%) |
Jul 29, 2019 | 78.32 | 80.25 | 76.62 | 77.03 | 500,634 | -1.55(-1.97%) |
Jul 26, 2019 | 78.94 | 80.16 | 78.19 | 78.58 | 343,792 | +0.17(+0.22%) |
Jul 25, 2019 | 79.54 | 80.95 | 78.37 | 78.41 | 294,672 | -1.28(-1.61%) |
Jul 24, 2019 | 78.33 | 80.25 | 77.93 | 79.69 | 455,949 | +1.36(+1.73%) |
Jul 23, 2019 | 81.18 | 81.52 | 77.46 | 78.33 | 468,755 | -2.61(-3.23%) |
Jul 22, 2019 | 83.04 | 83.38 | 80.59 | 80.95 | 305,600 | -1.72(-2.08%) |
Jul 19, 2019 | 81.09 | 83.13 | 80.46 | 82.67 | 348,182 | +1.38(+1.69%) |
Jul 18, 2019 | 81.99 | 82.09 | 79.60 | 81.29 | 568,861 | -0.87(-1.06%) |
Jul 17, 2019 | 82.92 | 83.71 | 81.84 | 82.17 | 612,623 | +0.23(+0.29%) |
Jul 16, 2019 | 85.40 | 85.66 | 80.56 | 81.93 | 526,657 | -4.03(-4.69%) |
Jul 15, 2019 | 86.17 | 86.66 | 84.62 | 85.97 | 297,180 | +0.26(+0.30%) |
Jul 12, 2019 | 85.05 | 86.10 | 83.49 | 85.71 | 183,332 | +0.68(+0.79%) |
Jul 11, 2019 | 84.27 | 85.27 | 83.28 | 85.03 | 317,602 | +1.70(+2.04%) |
Jul 10, 2019 | 84.53 | 84.63 | 81.07 | 83.34 | 430,537 | -1.00(-1.18%) |
Jul 09, 2019 | 85.71 | 85.96 | 83.34 | 84.33 | 279,479 | -1.60(-1.86%) |
Jul 08, 2019 | 89.16 | 90.03 | 85.65 | 85.93 | 362,576 | -3.56(-3.98%) |
Jul 05, 2019 | 85.33 | 89.91 | 85.11 | 89.49 | 451,458 | +3.75(+4.37%) |
Jul 03, 2019 | 83.40 | 85.90 | 83.40 | 85.74 | 167,852 | +2.29(+2.74%) |
Jul 02, 2019 | 82.73 | 83.52 | 81.73 | 83.46 | 228,275 | +0.87(+1.06%) |
Jul 01, 2019 | 82.98 | 83.76 | 81.07 | 82.58 | 270,540 | -0.06(-0.07%) |
Jun 28, 2019 | 81.86 | 83.24 | 80.51 | 82.64 | 382,838 | +0.97(+1.19%) |
Jun 27, 2019 | 80.34 | 81.73 | 80.22 | 81.67 | 386,526 | +1.65(+2.07%) |
Jun 26, 2019 | 80.80 | 81.41 | 79.26 | 80.02 | 317,143 | -0.81(-1.00%) |
Jun 25, 2019 | 82.95 | 83.59 | 80.13 | 80.82 | 390,025 | -1.76(-2.13%) |
Jun 24, 2019 | 82.87 | 83.18 | 81.53 | 82.58 | 278,365 | +0.15(+0.18%) |
Jun 21, 2019 | 83.24 | 83.26 | 81.88 | 82.43 | 315,605 | -1.11(-1.33%) |
Jun 20, 2019 | 83.10 | 84.75 | 82.03 | 83.54 | 231,779 | +0.30(+0.36%) |
Jun 19, 2019 | 83.12 | 83.93 | 81.98 | 83.24 | 245,091 | +0.12(+0.15%) |
Jun 18, 2019 | 84.10 | 85.08 | 82.78 | 83.12 | 468,013 | -0.94(-1.11%) |
Jun 17, 2019 | 83.63 | 85.19 | 83.55 | 84.06 | 379,471 | +0.87(+1.04%) |
Jun 14, 2019 | 81.43 | 83.68 | 81.35 | 83.19 | 295,766 | +1.76(+2.16%) |
Jun 13, 2019 | 81.26 | 83.02 | 81.11 | 81.43 | 303,359 | +0.81(+1.00%) |
Jun 12, 2019 | 80.79 | 81.54 | 79.33 | 80.62 | 280,527 | -0.89(-1.10%) |
Jun 11, 2019 | 83.77 | 84.23 | 80.85 | 81.51 | 352,356 | -2.17(-2.59%) |
Jun 10, 2019 | 83.36 | 84.44 | 82.83 | 83.68 | 341,871 | +1.38(+1.67%) |
Jun 07, 2019 | 82.00 | 83.51 | 81.49 | 82.30 | 295,533 | +0.76(+0.93%) |
Jun 06, 2019 | 79.97 | 81.88 | 79.97 | 81.55 | 352,823 | +1.69(+2.12%) |
Jun 05, 2019 | 79.17 | 80.75 | 77.70 | 79.85 | 281,004 | +0.98(+1.24%) |
Jun 04, 2019 | 79.86 | 80.84 | 78.44 | 78.87 | 321,852 | -0.23(-0.29%) |
Jun 03, 2019 | 80.92 | 82.79 | 77.59 | 79.11 | 674,054 | -2.05(-2.52%) |
May 31, 2019 | 76.86 | 81.21 | 76.86 | 81.15 | 594,208 | +3.39(+4.37%) |
May 30, 2019 | 75.74 | 78.55 | 75.51 | 77.76 | 373,216 | +2.01(+2.66%) |
May 29, 2019 | 75.83 | 76.47 | 74.97 | 75.74 | 331,431 | -0.27(-0.36%) |
May 28, 2019 | 75.89 | 77.82 | 75.65 | 76.02 | 339,509 | +0.20(+0.26%) |
May 24, 2019 | 73.99 | 76.18 | 73.99 | 75.82 | 346,262 | +2.02(+2.74%) |
May 23, 2019 | 74.70 | 75.20 | 73.01 | 73.80 | 419,777 | -1.51(-2.01%) |
May 22, 2019 | 75.20 | 76.24 | 74.50 | 75.31 | 256,968 | +0.02(+0.02%) |
May 21, 2019 | 75.95 | 76.53 | 74.76 | 75.30 | 278,526 | -0.31(-0.41%) |
May 20, 2019 | 75.61 | 75.74 | 74.21 | 75.61 | 375,339 | -0.41(-0.54%) |
May 17, 2019 | 74.82 | 76.96 | 74.01 | 76.02 | 253,414 | +0.93(+1.24%) |
May 16, 2019 | 76.14 | 78.21 | 74.99 | 75.09 | 279,030 | -1.03(-1.35%) |
May 15, 2019 | 76.60 | 77.02 | 75.44 | 76.12 | 238,404 | +0.03(+0.05%) |
May 14, 2019 | 75.30 | 77.24 | 74.98 | 76.09 | 509,524 | +0.77(+1.03%) |
May 13, 2019 | 75.83 | 75.86 | 74.41 | 75.31 | 344,936 | -1.86(-2.41%) |
May 10, 2019 | 74.97 | 77.67 | 74.60 | 77.17 | 456,564 | +2.12(+2.83%) |
May 09, 2019 | 73.48 | 75.11 | 72.85 | 75.05 | 375,649 | +1.32(+1.80%) |
May 08, 2019 | 75.18 | 75.51 | 73.66 | 73.72 | 384,411 | -1.37(-1.82%) |
May 07, 2019 | 76.88 | 77.21 | 74.64 | 75.09 | 384,398 | -1.93(-2.50%) |
May 06, 2019 | 75.07 | 77.52 | 74.69 | 77.02 | 366,326 | +1.04(+1.37%) |
May 03, 2019 | 76.41 | 76.61 | 74.74 | 75.98 | 427,010 | +0.19(+0.25%) |
May 02, 2019 | 73.31 | 76.76 | 72.81 | 75.79 | 599,941 | +2.91(+4.00%) |