Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 56.83 | 57.17 | 55.81 | 56.15 | 344,172 | -2.58(-4.39%) |
Apr 29, 2020 | 57.36 | 59.42 | 55.16 | 58.73 | 347,384 | +3.99(+7.29%) |
Apr 28, 2020 | 56.65 | 57.41 | 54.16 | 54.74 | 308,603 | -0.05(-0.09%) |
Apr 27, 2020 | 52.13 | 55.16 | 51.94 | 54.79 | 253,768 | +2.95(+5.70%) |
Apr 24, 2020 | 51.43 | 52.12 | 50.53 | 51.84 | 191,323 | +1.01(+1.99%) |
Apr 23, 2020 | 50.43 | 52.13 | 50.43 | 50.83 | 340,168 | +1.20(+2.42%) |
Apr 22, 2020 | 48.15 | 50.29 | 47.13 | 49.62 | 258,100 | +3.37(+7.28%) |
Apr 21, 2020 | 46.93 | 47.86 | 45.81 | 46.26 | 142,601 | -2.37(-4.87%) |
Apr 20, 2020 | 47.48 | 49.50 | 47.48 | 48.62 | 227,452 | -0.56(-1.13%) |
Apr 17, 2020 | 49.05 | 51.74 | 47.95 | 49.18 | 256,207 | +2.80(+6.03%) |
Apr 16, 2020 | 47.51 | 47.88 | 44.75 | 46.38 | 230,952 | -0.90(-1.91%) |
Apr 15, 2020 | 48.23 | 48.94 | 46.94 | 47.29 | 332,264 | -3.49(-6.87%) |
Apr 14, 2020 | 52.66 | 54.25 | 50.58 | 50.78 | 210,209 | -0.15(-0.30%) |
Apr 13, 2020 | 52.37 | 53.65 | 49.97 | 50.93 | 185,060 | -2.20(-4.14%) |
Apr 09, 2020 | 51.63 | 53.39 | 51.60 | 53.13 | 199,642 | +2.98(+5.94%) |
Apr 08, 2020 | 48.28 | 50.74 | 47.19 | 50.15 | 228,438 | +2.27(+4.74%) |
Apr 07, 2020 | 50.97 | 52.83 | 47.48 | 47.88 | 284,257 | -1.23(-2.51%) |
Apr 06, 2020 | 44.47 | 49.21 | 44.20 | 49.12 | 340,413 | +7.23(+17.27%) |
Apr 03, 2020 | 43.89 | 44.69 | 39.84 | 41.88 | 407,499 | -2.55(-5.74%) |
Apr 02, 2020 | 41.71 | 46.37 | 41.57 | 44.43 | 519,400 | +2.06(+4.86%) |
Apr 01, 2020 | 44.87 | 45.61 | 41.95 | 42.37 | 482,510 | -5.25(-11.03%) |
Mar 31, 2020 | 46.65 | 47.76 | 46.01 | 47.62 | 685,035 | +0.54(+1.14%) |
Mar 30, 2020 | 45.50 | 48.63 | 44.28 | 47.09 | 363,238 | +1.41(+3.10%) |
Mar 27, 2020 | 46.17 | 47.51 | 44.85 | 45.67 | 294,576 | -3.43(-6.99%) |
Mar 26, 2020 | 47.47 | 49.94 | 47.04 | 49.11 | 369,941 | +2.25(+4.80%) |
Mar 25, 2020 | 45.88 | 48.56 | 43.91 | 46.85 | 371,100 | +1.43(+3.15%) |
Mar 24, 2020 | 41.57 | 46.15 | 41.52 | 45.42 | 400,723 | +4.82(+11.87%) |
Mar 23, 2020 | 40.12 | 42.16 | 36.92 | 40.60 | 485,243 | +0.21(+0.52%) |
Mar 20, 2020 | 40.48 | 42.15 | 39.11 | 40.39 | 791,082 | +0.07(+0.17%) |
Mar 19, 2020 | 36.36 | 41.30 | 35.33 | 40.32 | 505,281 | +3.55(+9.65%) |
Mar 18, 2020 | 37.85 | 38.69 | 33.86 | 36.78 | 579,506 | -4.30(-10.47%) |
Mar 17, 2020 | 39.65 | 43.47 | 36.69 | 41.08 | 570,756 | +2.17(+5.59%) |
Mar 16, 2020 | 39.44 | 41.55 | 38.24 | 38.90 | 611,131 | -7.37(-15.92%) |
Mar 13, 2020 | 44.59 | 46.27 | 39.94 | 46.27 | 594,351 | +4.64(+11.13%) |
Mar 12, 2020 | 43.75 | 43.80 | 36.16 | 41.63 | 1,001,816 | -6.66(-13.79%) |
Mar 11, 2020 | 51.32 | 52.97 | 47.82 | 48.29 | 318,311 | -5.50(-10.23%) |
Mar 10, 2020 | 52.48 | 53.93 | 49.68 | 53.79 | 385,274 | +3.45(+6.85%) |
Mar 09, 2020 | 53.49 | 54.32 | 50.23 | 50.34 | 508,756 | -7.76(-13.36%) |
Mar 06, 2020 | 57.12 | 59.05 | 56.38 | 58.11 | 220,789 | -1.51(-2.54%) |
Mar 05, 2020 | 61.00 | 61.34 | 58.75 | 59.62 | 264,072 | -3.10(-4.94%) |
Mar 04, 2020 | 61.27 | 62.89 | 59.91 | 62.72 | 189,637 | +2.70(+4.50%) |
Mar 03, 2020 | 61.21 | 63.58 | 59.32 | 60.01 | 279,514 | -1.20(-1.96%) |
Mar 02, 2020 | 59.42 | 61.28 | 57.07 | 61.21 | 447,508 | +2.19(+3.72%) |
Feb 28, 2020 | 58.74 | 60.67 | 57.91 | 59.02 | 396,085 | -2.19(-3.57%) |
Feb 27, 2020 | 62.19 | 64.36 | 60.89 | 61.20 | 198,200 | -2.56(-4.01%) |
Feb 26, 2020 | 65.36 | 66.27 | 62.98 | 63.76 | 363,533 | -0.99(-1.52%) |
Feb 25, 2020 | 68.16 | 68.16 | 64.19 | 64.75 | 430,051 | -3.10(-4.56%) |
Feb 24, 2020 | 69.35 | 69.88 | 67.81 | 67.84 | 254,620 | -3.95(-5.50%) |
Feb 21, 2020 | 71.36 | 72.13 | 70.31 | 71.79 | 221,832 | +0.04(+0.05%) |
Feb 20, 2020 | 70.58 | 72.28 | 70.28 | 71.75 | 169,483 | +0.60(+0.85%) |
Feb 19, 2020 | 72.44 | 72.72 | 71.13 | 71.15 | 150,735 | -0.94(-1.30%) |
Feb 18, 2020 | 72.64 | 73.86 | 71.73 | 72.09 | 141,575 | -0.76(-1.04%) |
Feb 14, 2020 | 73.35 | 73.37 | 71.92 | 72.85 | 171,330 | -0.32(-0.43%) |
Feb 13, 2020 | 74.26 | 74.63 | 72.72 | 73.16 | 211,436 | -1.53(-2.05%) |
Feb 12, 2020 | 74.11 | 75.15 | 73.64 | 74.70 | 232,097 | +1.38(+1.88%) |
Feb 11, 2020 | 69.50 | 73.49 | 69.10 | 73.32 | 420,041 | +4.45(+6.46%) |
Feb 10, 2020 | 68.16 | 68.98 | 67.26 | 68.87 | 261,195 | +0.11(+0.15%) |
Feb 07, 2020 | 68.74 | 70.35 | 68.20 | 68.76 | 286,733 | +0.05(+0.07%) |
Feb 06, 2020 | 72.84 | 72.88 | 66.93 | 68.72 | 633,502 | -5.41(-7.29%) |
Feb 05, 2020 | 75.36 | 75.68 | 74.00 | 74.12 | 402,819 | +0.02(+0.03%) |
Feb 04, 2020 | 72.50 | 74.27 | 72.44 | 74.10 | 261,395 | +2.83(+3.97%) |
Feb 03, 2020 | 69.41 | 71.45 | 69.28 | 71.27 | 228,456 | +2.31(+3.35%) |
Jan 31, 2020 | 71.24 | 71.42 | 68.89 | 68.97 | 223,293 | -2.77(-3.86%) |
Jan 30, 2020 | 70.58 | 71.86 | 70.36 | 71.73 | 166,564 | +0.26(+0.36%) |
Jan 29, 2020 | 70.79 | 71.81 | 70.75 | 71.48 | 311,251 | +0.85(+1.21%) |
Jan 28, 2020 | 69.83 | 71.21 | 69.77 | 70.62 | 132,732 | +1.20(+1.73%) |
Jan 27, 2020 | 69.13 | 70.01 | 68.66 | 69.42 | 305,716 | -0.99(-1.40%) |
Jan 24, 2020 | 70.38 | 70.63 | 69.71 | 70.41 | 184,999 | -0.11(-0.16%) |
Jan 23, 2020 | 70.25 | 70.80 | 69.13 | 70.53 | 181,575 | -0.08(-0.11%) |
Jan 22, 2020 | 71.18 | 71.82 | 70.44 | 70.60 | 182,372 | -0.25(-0.35%) |
Jan 21, 2020 | 71.96 | 72.13 | 70.71 | 70.85 | 139,707 | -1.53(-2.12%) |
Jan 17, 2020 | 72.24 | 72.67 | 71.88 | 72.39 | 264,091 | +0.34(+0.48%) |
Jan 16, 2020 | 72.00 | 72.96 | 71.71 | 72.04 | 268,434 | +0.68(+0.95%) |
Jan 15, 2020 | 71.58 | 72.05 | 70.85 | 71.36 | 217,484 | -0.22(-0.31%) |
Jan 14, 2020 | 71.50 | 72.06 | 71.17 | 71.58 | 244,309 | -0.02(-0.03%) |
Jan 13, 2020 | 71.18 | 72.04 | 70.74 | 71.60 | 223,824 | +0.72(+1.01%) |
Jan 10, 2020 | 71.43 | 72.02 | 70.60 | 70.88 | 225,380 | -0.80(-1.11%) |
Jan 09, 2020 | 72.35 | 72.56 | 71.60 | 71.68 | 181,460 | -0.52(-0.72%) |
Jan 08, 2020 | 72.49 | 73.02 | 71.97 | 72.19 | 180,046 | -0.40(-0.55%) |
Jan 07, 2020 | 71.57 | 73.16 | 71.55 | 72.60 | 198,470 | +0.35(+0.48%) |
Jan 06, 2020 | 71.28 | 72.60 | 71.13 | 72.25 | 137,762 | +0.21(+0.29%) |
Jan 03, 2020 | 71.16 | 72.48 | 71.14 | 72.04 | 127,611 | -0.63(-0.87%) |
Jan 02, 2020 | 72.67 | 72.68 | 70.77 | 72.67 | 200,842 | +0.96(+1.34%) |
Dec 31, 2019 | 72.34 | 72.91 | 71.72 | 71.72 | 226,736 | -0.72(-0.99%) |
Dec 30, 2019 | 72.49 | 72.99 | 72.13 | 72.43 | 199,149 | +0.07(+0.09%) |
Dec 27, 2019 | 72.78 | 72.78 | 72.12 | 72.37 | 119,263 | -0.23(-0.32%) |
Dec 26, 2019 | 72.43 | 72.74 | 72.18 | 72.60 | 67,722 | +0.35(+0.49%) |
Dec 24, 2019 | 72.72 | 72.76 | 72.04 | 72.24 | 57,284 | -0.27(-0.37%) |
Dec 23, 2019 | 73.66 | 73.66 | 71.95 | 72.51 | 164,491 | -1.05(-1.43%) |
Dec 20, 2019 | 72.94 | 74.39 | 72.59 | 73.57 | 873,557 | +1.00(+1.37%) |
Dec 19, 2019 | 73.45 | 73.80 | 72.39 | 72.57 | 273,905 | -1.09(-1.48%) |
Dec 18, 2019 | 72.60 | 73.67 | 72.02 | 73.66 | 321,473 | +1.40(+1.94%) |
Dec 17, 2019 | 71.92 | 72.29 | 71.59 | 72.26 | 196,745 | +0.48(+0.67%) |
Dec 16, 2019 | 71.30 | 72.52 | 70.83 | 71.78 | 310,217 | +1.22(+1.72%) |
Dec 13, 2019 | 71.02 | 71.56 | 70.24 | 70.57 | 226,528 | -0.73(-1.02%) |
Dec 12, 2019 | 69.94 | 71.42 | 69.50 | 71.29 | 197,390 | +1.38(+1.97%) |
Dec 11, 2019 | 69.60 | 70.26 | 69.48 | 69.92 | 199,557 | +0.44(+0.63%) |
Dec 10, 2019 | 68.27 | 69.52 | 67.86 | 69.48 | 155,917 | +1.06(+1.55%) |
Dec 09, 2019 | 68.38 | 68.87 | 68.29 | 68.42 | 191,799 | -0.17(-0.25%) |
Dec 06, 2019 | 68.63 | 69.27 | 68.55 | 68.59 | 243,388 | +0.81(+1.20%) |
Dec 05, 2019 | 68.32 | 69.31 | 67.76 | 67.78 | 155,354 | +0.09(+0.13%) |
Dec 04, 2019 | 67.75 | 68.47 | 67.45 | 67.69 | 241,467 | +0.62(+0.93%) |
Dec 03, 2019 | 65.70 | 67.45 | 65.26 | 67.07 | 226,537 | +0.51(+0.76%) |
Dec 02, 2019 | 67.35 | 67.72 | 66.51 | 66.56 | 153,473 | -0.53(-0.78%) |
Nov 29, 2019 | 67.81 | 68.10 | 66.88 | 67.09 | 88,381 | -0.90(-1.32%) |
Nov 27, 2019 | 69.40 | 69.88 | 67.76 | 67.99 | 206,989 | -1.50(-2.16%) |
Nov 26, 2019 | 69.03 | 70.04 | 68.69 | 69.49 | 336,134 | +0.15(+0.22%) |
Nov 25, 2019 | 67.36 | 69.68 | 67.30 | 69.34 | 313,101 | +2.42(+3.61%) |
Nov 22, 2019 | 66.38 | 67.37 | 65.88 | 66.92 | 293,174 | +1.02(+1.55%) |
Nov 21, 2019 | 65.97 | 66.15 | 65.29 | 65.89 | 181,237 | +0.22(+0.33%) |
Nov 20, 2019 | 65.23 | 66.08 | 64.87 | 65.67 | 245,191 | +0.04(+0.06%) |
Nov 19, 2019 | 64.99 | 65.69 | 64.39 | 65.64 | 131,354 | +1.00(+1.55%) |
Nov 18, 2019 | 64.98 | 65.01 | 64.27 | 64.63 | 140,818 | -0.83(-1.27%) |
Nov 15, 2019 | 65.35 | 66.00 | 64.57 | 65.46 | 157,830 | +0.83(+1.29%) |
Nov 14, 2019 | 65.45 | 66.00 | 64.59 | 64.63 | 206,288 | -1.11(-1.69%) |
Nov 13, 2019 | 65.30 | 66.02 | 65.05 | 65.74 | 227,032 | -0.48(-0.72%) |
Nov 12, 2019 | 66.28 | 66.67 | 65.83 | 66.22 | 145,452 | +0.04(+0.06%) |
Nov 11, 2019 | 65.97 | 66.57 | 65.28 | 66.18 | 182,331 | -0.70(-1.04%) |
Nov 08, 2019 | 66.55 | 66.95 | 65.79 | 66.88 | 203,538 | +0.19(+0.29%) |
Nov 07, 2019 | 69.50 | 71.61 | 66.21 | 66.69 | 299,209 | -1.43(-2.11%) |
Nov 06, 2019 | 68.77 | 68.77 | 67.60 | 68.12 | 344,327 | -0.78(-1.14%) |
Nov 05, 2019 | 69.18 | 70.27 | 68.82 | 68.91 | 192,181 | -0.18(-0.26%) |
Nov 04, 2019 | 67.88 | 69.37 | 67.21 | 69.09 | 272,449 | +1.97(+2.93%) |
Nov 01, 2019 | 64.31 | 67.24 | 64.31 | 67.12 | 336,371 | +3.19(+5.00%) |
Oct 31, 2019 | 64.46 | 64.50 | 62.84 | 63.92 | 317,088 | -0.99(-1.53%) |
Oct 30, 2019 | 65.52 | 65.52 | 64.30 | 64.92 | 162,525 | -0.61(-0.93%) |
Oct 29, 2019 | 65.63 | 66.19 | 65.25 | 65.53 | 176,021 | -0.67(-1.01%) |
Oct 28, 2019 | 66.14 | 67.16 | 66.05 | 66.20 | 301,329 | +0.76(+1.15%) |
Oct 25, 2019 | 64.17 | 65.45 | 64.17 | 65.44 | 147,894 | +1.39(+2.16%) |
Oct 24, 2019 | 65.01 | 65.01 | 63.53 | 64.06 | 162,739 | -0.48(-0.74%) |
Oct 23, 2019 | 64.64 | 64.64 | 63.64 | 64.54 | 171,910 | +0.27(+0.42%) |
Oct 22, 2019 | 63.08 | 64.55 | 62.48 | 64.27 | 210,454 | +0.97(+1.53%) |
Oct 21, 2019 | 63.44 | 64.14 | 63.22 | 63.30 | 173,882 | +0.79(+1.27%) |
Oct 18, 2019 | 61.57 | 62.81 | 61.57 | 62.51 | 204,897 | +0.43(+0.69%) |
Oct 17, 2019 | 62.53 | 63.02 | 61.39 | 62.08 | 163,820 | -0.08(-0.12%) |
Oct 16, 2019 | 61.77 | 62.60 | 61.73 | 62.16 | 339,216 | +0.47(+0.76%) |
Oct 15, 2019 | 59.98 | 61.90 | 59.11 | 61.69 | 356,875 | +1.93(+3.23%) |
Oct 14, 2019 | 59.75 | 59.91 | 58.94 | 59.76 | 192,994 | -0.50(-0.83%) |
Oct 11, 2019 | 59.32 | 60.99 | 58.77 | 60.25 | 377,267 | +1.99(+3.41%) |
Oct 10, 2019 | 58.02 | 59.17 | 58.02 | 58.26 | 240,135 | +0.47(+0.81%) |
Oct 09, 2019 | 58.18 | 58.43 | 57.42 | 57.80 | 264,569 | +0.48(+0.83%) |
Oct 08, 2019 | 57.66 | 57.89 | 56.62 | 57.32 | 237,222 | -1.22(-2.09%) |
Oct 07, 2019 | 59.08 | 59.61 | 58.46 | 58.54 | 200,208 | -0.70(-1.18%) |
Oct 04, 2019 | 58.67 | 59.51 | 58.50 | 59.24 | 245,898 | +0.67(+1.14%) |
Oct 03, 2019 | 57.81 | 58.61 | 56.98 | 58.57 | 245,950 | +0.58(+1.01%) |
Oct 02, 2019 | 58.85 | 59.32 | 57.26 | 57.99 | 424,066 | -1.52(-2.55%) |
Oct 01, 2019 | 63.32 | 63.84 | 58.20 | 59.51 | 429,748 | -3.54(-5.61%) |
Sep 30, 2019 | 64.12 | 64.42 | 63.03 | 63.04 | 336,124 | -1.19(-1.85%) |
Sep 27, 2019 | 64.80 | 65.26 | 63.72 | 64.23 | 311,268 | -0.07(-0.10%) |
Sep 26, 2019 | 64.16 | 64.58 | 63.61 | 64.30 | 257,157 | +0.11(+0.18%) |
Sep 25, 2019 | 62.87 | 64.21 | 62.29 | 64.18 | 351,783 | +0.91(+1.44%) |
Sep 24, 2019 | 64.92 | 65.48 | 62.86 | 63.27 | 547,165 | -1.56(-2.40%) |
Sep 23, 2019 | 64.47 | 65.23 | 63.76 | 64.83 | 280,396 | -0.25(-0.38%) |
Sep 20, 2019 | 60.42 | 65.83 | 59.74 | 65.08 | 1,108,059 | +5.05(+8.41%) |
Sep 19, 2019 | 60.81 | 61.47 | 59.81 | 60.03 | 331,387 | -0.95(-1.55%) |
Sep 18, 2019 | 62.25 | 62.52 | 60.52 | 60.98 | 259,236 | -1.32(-2.12%) |
Sep 17, 2019 | 62.85 | 63.22 | 61.87 | 62.30 | 188,100 | -1.07(-1.69%) |
Sep 16, 2019 | 62.74 | 63.39 | 62.63 | 63.37 | 220,970 | +0.26(+0.41%) |
Sep 13, 2019 | 63.25 | 63.61 | 62.05 | 63.11 | 269,850 | +0.72(+1.15%) |
Sep 12, 2019 | 62.20 | 63.27 | 60.79 | 62.39 | 255,449 | +0.44(+0.72%) |
Sep 11, 2019 | 60.39 | 62.08 | 59.13 | 61.95 | 258,723 | +1.63(+2.70%) |
Sep 10, 2019 | 57.92 | 60.47 | 57.45 | 60.32 | 299,939 | +2.37(+4.10%) |
Sep 09, 2019 | 56.42 | 57.95 | 56.17 | 57.94 | 222,704 | +1.82(+3.24%) |
Sep 06, 2019 | 55.97 | 56.74 | 55.86 | 56.12 | 189,195 | +0.15(+0.27%) |
Sep 05, 2019 | 54.17 | 56.30 | 54.08 | 55.97 | 234,539 | +2.62(+4.92%) |
Sep 04, 2019 | 52.84 | 53.87 | 52.84 | 53.35 | 189,392 | +1.14(+2.19%) |
Sep 03, 2019 | 52.92 | 53.02 | 51.57 | 52.20 | 328,407 | -1.19(-2.23%) |
Aug 30, 2019 | 53.87 | 54.29 | 53.23 | 53.40 | 327,736 | -0.03(-0.05%) |
Aug 29, 2019 | 53.74 | 54.21 | 53.29 | 53.43 | 246,516 | +0.50(+0.94%) |
Aug 28, 2019 | 51.64 | 53.14 | 51.38 | 52.93 | 259,649 | +1.13(+2.17%) |
Aug 27, 2019 | 51.96 | 52.42 | 51.60 | 51.80 | 568,819 | +0.34(+0.67%) |
Aug 26, 2019 | 51.93 | 51.98 | 51.07 | 51.46 | 296,025 | +0.10(+0.20%) |
Aug 23, 2019 | 53.43 | 53.43 | 51.14 | 51.36 | 357,415 | -2.52(-4.67%) |
Aug 22, 2019 | 54.27 | 54.72 | 53.43 | 53.87 | 235,108 | -0.10(-0.19%) |
Aug 21, 2019 | 54.65 | 54.74 | 53.82 | 53.98 | 194,324 | +0.02(+0.04%) |
Aug 20, 2019 | 54.97 | 55.16 | 53.89 | 53.96 | 228,415 | -1.12(-2.03%) |
Aug 19, 2019 | 55.42 | 55.76 | 54.95 | 55.07 | 247,231 | +0.57(+1.05%) |
Aug 16, 2019 | 53.80 | 55.25 | 53.80 | 54.50 | 291,763 | +0.99(+1.85%) |
Aug 15, 2019 | 52.44 | 53.86 | 52.09 | 53.51 | 403,825 | +1.24(+2.37%) |
Aug 14, 2019 | 53.95 | 54.66 | 52.24 | 52.27 | 347,266 | -2.79(-5.07%) |
Aug 13, 2019 | 54.85 | 57.53 | 54.38 | 55.07 | 289,373 | +0.00(+0.00%) |
Aug 12, 2019 | 54.87 | 55.23 | 54.42 | 55.07 | 509,763 | -0.11(-0.21%) |
Aug 09, 2019 | 54.97 | 55.92 | 54.27 | 55.18 | 406,707 | -0.19(-0.34%) |
Aug 08, 2019 | 60.61 | 61.57 | 55.07 | 55.37 | 775,607 | -6.41(-10.37%) |
Aug 07, 2019 | 61.26 | 61.99 | 60.88 | 61.78 | 350,347 | -0.10(-0.17%) |
Aug 06, 2019 | 61.18 | 62.12 | 61.09 | 61.88 | 333,031 | +0.73(+1.20%) |
Aug 05, 2019 | 60.53 | 61.62 | 60.53 | 61.15 | 372,743 | -0.82(-1.32%) |
Aug 02, 2019 | 62.96 | 63.04 | 61.64 | 61.97 | 230,096 | -1.53(-2.40%) |
Aug 01, 2019 | 64.88 | 65.36 | 62.97 | 63.49 | 414,582 | -1.45(-2.23%) |
Jul 31, 2019 | 65.71 | 66.41 | 64.31 | 64.94 | 414,665 | -0.62(-0.95%) |
Jul 30, 2019 | 64.07 | 65.58 | 63.89 | 65.56 | 300,505 | +0.75(+1.16%) |
Jul 29, 2019 | 64.17 | 64.86 | 63.40 | 64.81 | 232,712 | +0.75(+1.18%) |
Jul 26, 2019 | 64.16 | 64.78 | 63.71 | 64.06 | 210,065 | +0.04(+0.06%) |
Jul 25, 2019 | 64.94 | 65.06 | 63.54 | 64.02 | 157,246 | -1.15(-1.77%) |
Jul 24, 2019 | 62.99 | 65.29 | 62.99 | 65.17 | 331,180 | +1.72(+2.70%) |
Jul 23, 2019 | 62.78 | 63.60 | 62.32 | 63.46 | 342,452 | +1.12(+1.79%) |
Jul 22, 2019 | 63.11 | 63.69 | 62.13 | 62.34 | 263,730 | -0.71(-1.12%) |
Jul 19, 2019 | 62.69 | 63.87 | 62.69 | 63.05 | 183,322 | +0.15(+0.24%) |
Jul 18, 2019 | 62.78 | 63.06 | 62.27 | 62.89 | 255,133 | +0.10(+0.17%) |
Jul 17, 2019 | 62.36 | 63.49 | 62.15 | 62.79 | 371,714 | +0.15(+0.24%) |
Jul 16, 2019 | 62.13 | 62.87 | 62.01 | 62.64 | 279,539 | +0.19(+0.31%) |
Jul 15, 2019 | 61.39 | 62.52 | 61.32 | 62.45 | 364,874 | +0.75(+1.22%) |
Jul 12, 2019 | 61.13 | 62.35 | 61.08 | 61.69 | 398,527 | +0.84(+1.38%) |
Jul 11, 2019 | 61.88 | 62.04 | 60.73 | 60.85 | 243,755 | -0.91(-1.47%) |
Jul 10, 2019 | 62.26 | 62.81 | 61.70 | 61.76 | 209,651 | -0.09(-0.14%) |
Jul 09, 2019 | 61.89 | 62.16 | 61.27 | 61.84 | 351,963 | -0.72(-1.14%) |
Jul 08, 2019 | 63.00 | 63.30 | 62.19 | 62.56 | 161,181 | -0.69(-1.09%) |
Jul 05, 2019 | 63.20 | 63.48 | 62.15 | 63.25 | 131,409 | -0.61(-0.96%) |
Jul 03, 2019 | 64.41 | 64.63 | 63.59 | 63.86 | 70,895 | -0.31(-0.49%) |
Jul 02, 2019 | 64.75 | 65.01 | 63.73 | 64.17 | 220,101 | -0.65(-1.00%) |
Jul 01, 2019 | 66.51 | 66.74 | 64.41 | 64.82 | 238,904 | -0.50(-0.76%) |
Jun 28, 2019 | 64.50 | 65.78 | 64.50 | 65.32 | 620,443 | +1.06(+1.65%) |
Jun 27, 2019 | 62.95 | 64.30 | 62.35 | 64.26 | 270,994 | +1.54(+2.45%) |
Jun 26, 2019 | 63.57 | 63.79 | 62.63 | 62.72 | 307,366 | -0.79(-1.25%) |
Jun 25, 2019 | 62.50 | 63.75 | 62.20 | 63.51 | 446,021 | +1.03(+1.65%) |
Jun 24, 2019 | 62.78 | 63.08 | 62.25 | 62.48 | 334,866 | -0.21(-0.33%) |
Jun 21, 2019 | 62.33 | 62.86 | 62.07 | 62.69 | 638,587 | +0.34(+0.55%) |
Jun 20, 2019 | 61.91 | 62.35 | 61.26 | 62.35 | 378,848 | +1.33(+2.19%) |
Jun 19, 2019 | 60.75 | 61.20 | 59.89 | 61.02 | 371,240 | +0.73(+1.22%) |
Jun 18, 2019 | 60.08 | 61.48 | 59.81 | 60.28 | 265,798 | +0.74(+1.25%) |
Jun 17, 2019 | 59.11 | 59.91 | 59.07 | 59.54 | 214,594 | +0.39(+0.66%) |
Jun 14, 2019 | 59.58 | 59.92 | 59.03 | 59.15 | 345,669 | -0.81(-1.35%) |
Jun 13, 2019 | 60.79 | 61.11 | 59.70 | 59.96 | 248,219 | -0.27(-0.45%) |
Jun 12, 2019 | 59.50 | 60.41 | 59.33 | 60.23 | 248,520 | +0.31(+0.52%) |
Jun 11, 2019 | 60.57 | 60.90 | 59.38 | 59.91 | 240,393 | +0.18(+0.30%) |
Jun 10, 2019 | 59.03 | 60.31 | 59.03 | 59.73 | 306,871 | +1.01(+1.72%) |
Jun 07, 2019 | 57.86 | 59.56 | 57.78 | 58.73 | 461,889 | +1.33(+2.32%) |
Jun 06, 2019 | 57.78 | 58.91 | 57.33 | 57.39 | 701,787 | -0.47(-0.81%) |
Jun 05, 2019 | 57.28 | 58.02 | 56.45 | 57.86 | 366,959 | +0.64(+1.11%) |
Jun 04, 2019 | 55.58 | 57.39 | 55.58 | 57.22 | 444,515 | +2.37(+4.32%) |
Jun 03, 2019 | 53.33 | 55.21 | 53.33 | 54.86 | 517,014 | +1.39(+2.60%) |
May 31, 2019 | 54.38 | 54.60 | 52.78 | 53.47 | 467,778 | -2.15(-3.86%) |
May 30, 2019 | 55.79 | 56.61 | 55.15 | 55.62 | 665,574 | -0.11(-0.20%) |
May 29, 2019 | 56.48 | 56.59 | 55.44 | 55.73 | 319,027 | -1.37(-2.40%) |
May 28, 2019 | 57.78 | 57.94 | 57.02 | 57.10 | 236,429 | -0.68(-1.17%) |
May 24, 2019 | 57.68 | 57.94 | 56.87 | 57.78 | 269,435 | +0.68(+1.20%) |
May 23, 2019 | 57.52 | 57.54 | 56.36 | 57.09 | 251,113 | -1.51(-2.58%) |
May 22, 2019 | 58.47 | 58.94 | 57.86 | 58.60 | 196,480 | -0.26(-0.44%) |
May 21, 2019 | 57.77 | 59.32 | 57.08 | 58.86 | 477,283 | +1.29(+2.25%) |
May 20, 2019 | 56.98 | 58.40 | 56.78 | 57.57 | 445,738 | -0.28(-0.48%) |
May 17, 2019 | 59.32 | 60.38 | 57.82 | 57.84 | 399,420 | -2.05(-3.43%) |
May 16, 2019 | 60.49 | 61.26 | 59.72 | 59.90 | 317,696 | -0.30(-0.51%) |
May 15, 2019 | 58.99 | 60.57 | 58.98 | 60.20 | 389,126 | +0.51(+0.86%) |
May 14, 2019 | 59.78 | 60.31 | 59.32 | 59.69 | 315,729 | +0.19(+0.32%) |
May 13, 2019 | 60.95 | 61.05 | 58.94 | 59.50 | 567,445 | -3.00(-4.81%) |
May 10, 2019 | 62.29 | 62.99 | 60.54 | 62.50 | 385,118 | +0.15(+0.24%) |
May 09, 2019 | 62.02 | 62.77 | 61.23 | 62.35 | 630,103 | -0.47(-0.74%) |
May 08, 2019 | 64.17 | 64.68 | 62.77 | 62.81 | 597,543 | -1.45(-2.26%) |
May 07, 2019 | 65.47 | 66.30 | 63.44 | 64.27 | 307,092 | -2.24(-3.37%) |
May 06, 2019 | 65.68 | 67.22 | 65.68 | 66.51 | 578,486 | -0.96(-1.42%) |
May 03, 2019 | 66.47 | 67.58 | 66.39 | 67.47 | 388,483 | +1.75(+2.66%) |
May 02, 2019 | 65.30 | 66.53 | 64.88 | 65.72 | 424,794 | +0.17(+0.26%) |