Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 62.74 | 62.82 | 60.46 | 61.85 | 431,902 | -1.88(-2.95%) |
Apr 29, 2020 | 64.55 | 64.60 | 61.97 | 63.73 | 293,982 | +1.08(+1.72%) |
Apr 28, 2020 | 63.79 | 64.22 | 62.25 | 62.65 | 364,234 | +0.33(+0.53%) |
Apr 27, 2020 | 62.44 | 63.03 | 62.06 | 62.32 | 448,608 | +0.70(+1.13%) |
Apr 24, 2020 | 61.51 | 61.96 | 60.64 | 61.62 | 345,067 | +0.30(+0.48%) |
Apr 23, 2020 | 62.62 | 62.97 | 61.23 | 61.33 | 236,891 | -1.30(-2.07%) |
Apr 22, 2020 | 62.92 | 63.51 | 61.76 | 62.63 | 268,239 | +1.11(+1.81%) |
Apr 21, 2020 | 60.67 | 62.40 | 60.67 | 61.51 | 205,194 | -0.86(-1.37%) |
Apr 20, 2020 | 64.17 | 65.37 | 61.65 | 62.37 | 280,392 | -3.09(-4.73%) |
Apr 17, 2020 | 64.57 | 66.11 | 64.08 | 65.46 | 240,190 | +2.17(+3.43%) |
Apr 16, 2020 | 62.87 | 63.64 | 61.39 | 63.29 | 273,182 | +0.27(+0.43%) |
Apr 15, 2020 | 64.05 | 65.13 | 62.85 | 63.02 | 350,723 | -2.79(-4.24%) |
Apr 14, 2020 | 66.95 | 67.13 | 64.18 | 65.81 | 251,092 | +1.06(+1.64%) |
Apr 13, 2020 | 66.35 | 66.89 | 63.89 | 64.75 | 179,238 | -2.50(-3.72%) |
Apr 09, 2020 | 65.84 | 69.06 | 65.52 | 67.25 | 414,671 | +2.99(+4.66%) |
Apr 08, 2020 | 63.31 | 64.80 | 61.42 | 64.26 | 479,388 | +0.94(+1.49%) |
Apr 07, 2020 | 66.53 | 66.94 | 62.59 | 63.32 | 434,006 | -1.81(-2.78%) |
Apr 06, 2020 | 61.54 | 65.68 | 61.36 | 65.13 | 411,620 | +6.10(+10.34%) |
Apr 03, 2020 | 58.56 | 59.93 | 57.34 | 59.03 | 402,874 | -0.42(-0.70%) |
Apr 02, 2020 | 57.40 | 61.18 | 57.39 | 59.45 | 408,526 | +1.28(+2.20%) |
Apr 01, 2020 | 60.18 | 60.96 | 57.21 | 58.17 | 327,596 | -4.97(-7.87%) |
Mar 31, 2020 | 63.96 | 64.24 | 61.81 | 63.13 | 511,558 | -1.53(-2.37%) |
Mar 30, 2020 | 63.13 | 64.92 | 62.21 | 64.67 | 382,103 | +2.81(+4.55%) |
Mar 27, 2020 | 58.94 | 64.52 | 58.13 | 61.85 | 345,421 | +0.03(+0.05%) |
Mar 26, 2020 | 58.08 | 62.62 | 57.56 | 61.82 | 350,069 | +4.18(+7.25%) |
Mar 25, 2020 | 56.06 | 59.20 | 53.11 | 57.64 | 521,383 | +0.63(+1.10%) |
Mar 24, 2020 | 53.16 | 57.01 | 50.70 | 57.01 | 426,645 | +5.93(+11.62%) |
Mar 23, 2020 | 53.25 | 54.01 | 48.63 | 51.08 | 472,450 | -2.75(-5.10%) |
Mar 20, 2020 | 62.59 | 63.52 | 53.26 | 53.83 | 611,566 | -8.80(-14.05%) |
Mar 19, 2020 | 64.57 | 65.74 | 58.24 | 62.63 | 464,994 | -1.86(-2.89%) |
Mar 18, 2020 | 61.88 | 64.96 | 58.84 | 64.49 | 674,645 | -1.26(-1.92%) |
Mar 17, 2020 | 54.46 | 67.08 | 54.02 | 65.75 | 721,728 | +12.21(+22.81%) |
Mar 16, 2020 | 51.20 | 56.97 | 49.07 | 53.54 | 671,424 | -2.93(-5.19%) |
Mar 13, 2020 | 56.64 | 56.94 | 51.98 | 56.47 | 697,803 | +2.40(+4.44%) |
Mar 12, 2020 | 58.30 | 58.30 | 53.34 | 54.07 | 591,657 | -8.38(-13.42%) |
Mar 11, 2020 | 63.92 | 64.33 | 61.48 | 62.46 | 545,191 | -2.81(-4.31%) |
Mar 10, 2020 | 65.32 | 66.48 | 61.74 | 65.27 | 675,143 | +0.54(+0.84%) |
Mar 09, 2020 | 63.06 | 65.90 | 62.22 | 64.73 | 522,588 | -3.67(-5.37%) |
Mar 06, 2020 | 65.36 | 68.63 | 64.46 | 68.40 | 801,969 | +1.25(+1.87%) |
Mar 05, 2020 | 67.10 | 67.46 | 66.00 | 67.15 | 325,641 | -1.16(-1.70%) |
Mar 04, 2020 | 66.50 | 68.58 | 66.30 | 68.31 | 260,387 | +2.84(+4.34%) |
Mar 03, 2020 | 66.57 | 68.26 | 65.20 | 65.47 | 348,274 | -1.40(-2.09%) |
Mar 02, 2020 | 63.10 | 66.89 | 62.99 | 66.86 | 470,827 | +3.76(+5.96%) |
Feb 28, 2020 | 65.60 | 65.62 | 62.07 | 63.10 | 686,009 | -3.97(-5.92%) |
Feb 27, 2020 | 68.69 | 70.09 | 67.05 | 67.07 | 469,616 | -2.19(-3.17%) |
Feb 26, 2020 | 70.41 | 71.12 | 69.20 | 69.27 | 433,091 | -0.95(-1.35%) |
Feb 25, 2020 | 72.15 | 72.15 | 70.18 | 70.22 | 273,118 | -1.96(-2.71%) |
Feb 24, 2020 | 72.67 | 72.67 | 71.73 | 72.17 | 234,313 | -0.99(-1.36%) |
Feb 21, 2020 | 73.49 | 73.59 | 73.00 | 73.17 | 335,155 | -0.13(-0.18%) |
Feb 20, 2020 | 73.02 | 73.32 | 72.38 | 73.30 | 237,198 | +0.12(+0.16%) |
Feb 19, 2020 | 73.55 | 73.70 | 73.02 | 73.18 | 203,210 | -0.47(-0.64%) |
Feb 18, 2020 | 73.81 | 73.96 | 73.23 | 73.65 | 221,004 | +0.02(+0.02%) |
Feb 14, 2020 | 73.14 | 73.66 | 72.87 | 73.64 | 234,299 | +0.74(+1.01%) |
Feb 13, 2020 | 72.16 | 72.92 | 71.88 | 72.90 | 199,661 | +0.68(+0.94%) |
Feb 12, 2020 | 72.52 | 72.52 | 71.67 | 72.22 | 247,675 | -0.05(-0.07%) |
Feb 11, 2020 | 72.82 | 73.22 | 72.24 | 72.27 | 208,137 | -0.33(-0.45%) |
Feb 10, 2020 | 72.67 | 72.80 | 72.08 | 72.60 | 177,665 | +0.15(+0.21%) |
Feb 07, 2020 | 72.48 | 72.84 | 72.12 | 72.44 | 281,991 | -0.03(-0.03%) |
Feb 06, 2020 | 73.30 | 73.30 | 72.28 | 72.47 | 236,166 | -0.34(-0.47%) |
Feb 05, 2020 | 71.41 | 73.10 | 71.03 | 72.81 | 334,081 | +1.51(+2.12%) |
Feb 04, 2020 | 71.92 | 72.15 | 71.16 | 71.30 | 282,148 | -0.57(-0.80%) |
Feb 03, 2020 | 71.08 | 72.05 | 71.08 | 71.87 | 353,428 | +0.98(+1.38%) |
Jan 31, 2020 | 71.11 | 71.70 | 70.47 | 70.90 | 529,017 | -0.42(-0.59%) |
Jan 30, 2020 | 70.63 | 71.34 | 70.56 | 71.32 | 201,622 | +0.40(+0.57%) |
Jan 29, 2020 | 71.08 | 71.20 | 70.42 | 70.91 | 235,404 | -0.13(-0.18%) |
Jan 28, 2020 | 71.08 | 71.58 | 70.67 | 71.04 | 254,162 | +0.29(+0.42%) |
Jan 27, 2020 | 70.85 | 71.46 | 70.48 | 70.75 | 265,512 | -0.37(-0.52%) |
Jan 24, 2020 | 70.95 | 71.18 | 70.51 | 71.12 | 258,680 | +0.15(+0.21%) |
Jan 23, 2020 | 70.14 | 71.01 | 69.95 | 70.96 | 321,500 | +0.82(+1.16%) |
Jan 22, 2020 | 70.96 | 71.05 | 70.01 | 70.15 | 307,826 | -0.59(-0.83%) |
Jan 21, 2020 | 70.75 | 70.83 | 70.13 | 70.74 | 206,648 | +0.00(+0.00%) |
Jan 17, 2020 | 70.90 | 71.02 | 70.45 | 70.74 | 230,493 | -0.07(-0.10%) |
Jan 16, 2020 | 70.34 | 70.85 | 70.03 | 70.80 | 250,785 | +0.71(+1.01%) |
Jan 15, 2020 | 69.19 | 70.18 | 69.19 | 70.10 | 285,145 | +0.94(+1.36%) |
Jan 14, 2020 | 68.95 | 69.18 | 68.58 | 69.16 | 226,484 | +0.34(+0.49%) |
Jan 13, 2020 | 68.15 | 68.89 | 68.13 | 68.82 | 278,508 | +0.67(+0.99%) |
Jan 10, 2020 | 68.23 | 68.42 | 67.99 | 68.15 | 209,323 | +0.04(+0.06%) |
Jan 09, 2020 | 68.37 | 68.63 | 67.93 | 68.11 | 222,838 | -0.22(-0.32%) |
Jan 08, 2020 | 68.62 | 68.87 | 68.01 | 68.32 | 362,643 | -0.86(-1.24%) |
Jan 07, 2020 | 69.32 | 69.78 | 69.05 | 69.18 | 261,072 | -0.34(-0.50%) |
Jan 06, 2020 | 69.03 | 69.98 | 69.03 | 69.53 | 384,323 | -0.05(-0.07%) |
Jan 03, 2020 | 68.94 | 69.84 | 68.94 | 69.58 | 274,261 | +0.19(+0.28%) |
Jan 02, 2020 | 70.19 | 70.21 | 68.77 | 69.38 | 285,357 | -0.66(-0.95%) |
Dec 31, 2019 | 69.91 | 70.29 | 69.85 | 70.05 | 319,455 | +0.13(+0.19%) |
Dec 30, 2019 | 69.33 | 69.99 | 69.27 | 69.91 | 262,568 | +0.36(+0.52%) |
Dec 27, 2019 | 69.39 | 69.61 | 69.15 | 69.55 | 203,852 | +0.15(+0.22%) |
Dec 26, 2019 | 69.43 | 69.66 | 69.13 | 69.40 | 269,534 | +0.05(+0.07%) |
Dec 24, 2019 | 70.06 | 70.27 | 69.35 | 69.35 | 112,154 | -0.66(-0.94%) |
Dec 23, 2019 | 70.94 | 70.94 | 69.20 | 70.01 | 254,011 | -0.86(-1.21%) |
Dec 20, 2019 | 70.68 | 71.02 | 70.44 | 70.86 | 902,230 | +0.27(+0.38%) |
Dec 19, 2019 | 70.35 | 70.85 | 70.32 | 70.59 | 303,988 | +0.07(+0.10%) |
Dec 18, 2019 | 69.10 | 70.66 | 68.87 | 70.53 | 446,447 | +1.52(+2.21%) |
Dec 17, 2019 | 67.93 | 69.08 | 67.50 | 69.00 | 325,096 | +1.10(+1.62%) |
Dec 16, 2019 | 66.63 | 67.95 | 66.41 | 67.90 | 446,390 | +0.76(+1.13%) |
Dec 13, 2019 | 66.86 | 67.22 | 66.26 | 67.15 | 502,732 | +0.29(+0.43%) |
Dec 12, 2019 | 67.00 | 67.45 | 66.52 | 66.86 | 291,866 | -0.15(-0.23%) |
Dec 11, 2019 | 66.89 | 67.26 | 66.36 | 67.01 | 317,726 | +0.37(+0.56%) |
Dec 10, 2019 | 65.85 | 66.66 | 65.85 | 66.64 | 244,992 | +0.51(+0.77%) |
Dec 09, 2019 | 66.53 | 66.53 | 65.93 | 66.14 | 296,397 | -0.22(-0.33%) |
Dec 06, 2019 | 65.74 | 66.64 | 65.62 | 66.35 | 528,888 | +0.69(+1.05%) |
Dec 05, 2019 | 64.86 | 65.68 | 64.84 | 65.66 | 257,409 | +0.53(+0.81%) |
Dec 04, 2019 | 64.45 | 65.39 | 64.45 | 65.13 | 281,719 | +0.76(+1.18%) |
Dec 03, 2019 | 64.52 | 64.69 | 64.03 | 64.38 | 299,380 | -0.10(-0.16%) |
Dec 02, 2019 | 64.47 | 64.88 | 64.32 | 64.48 | 363,288 | -0.11(-0.17%) |
Nov 29, 2019 | 64.73 | 65.26 | 64.58 | 64.58 | 186,645 | -0.28(-0.42%) |
Nov 27, 2019 | 64.99 | 65.10 | 64.50 | 64.86 | 373,410 | -0.05(-0.08%) |
Nov 26, 2019 | 63.22 | 65.12 | 63.22 | 64.91 | 489,196 | +0.73(+1.14%) |
Nov 25, 2019 | 64.63 | 64.87 | 64.00 | 64.18 | 396,675 | -0.13(-0.21%) |
Nov 22, 2019 | 63.71 | 64.77 | 63.27 | 64.31 | 324,021 | +0.85(+1.34%) |
Nov 21, 2019 | 62.72 | 63.52 | 62.01 | 63.46 | 537,682 | +0.44(+0.70%) |
Nov 20, 2019 | 66.94 | 66.94 | 62.01 | 63.02 | 1,360,205 | -3.98(-5.94%) |
Nov 19, 2019 | 67.15 | 67.60 | 66.74 | 66.99 | 282,480 | -0.03(-0.05%) |
Nov 18, 2019 | 67.30 | 67.86 | 66.88 | 67.03 | 179,106 | -0.22(-0.32%) |
Nov 15, 2019 | 67.39 | 67.56 | 66.95 | 67.25 | 236,872 | -0.15(-0.22%) |
Nov 14, 2019 | 67.63 | 67.83 | 67.25 | 67.40 | 222,226 | -0.03(-0.04%) |
Nov 13, 2019 | 67.07 | 67.85 | 67.07 | 67.42 | 247,396 | +0.18(+0.26%) |
Nov 12, 2019 | 67.48 | 67.69 | 67.06 | 67.25 | 175,426 | -0.24(-0.36%) |
Nov 11, 2019 | 66.91 | 67.53 | 66.91 | 67.49 | 146,617 | +0.43(+0.65%) |
Nov 08, 2019 | 67.46 | 67.95 | 66.65 | 67.05 | 192,039 | -0.80(-1.18%) |
Nov 07, 2019 | 68.72 | 68.96 | 67.24 | 67.85 | 186,766 | -0.93(-1.35%) |
Nov 06, 2019 | 68.93 | 69.52 | 68.55 | 68.78 | 238,560 | -0.10(-0.15%) |
Nov 05, 2019 | 68.78 | 69.35 | 68.32 | 68.88 | 372,559 | -0.08(-0.12%) |
Nov 04, 2019 | 70.35 | 70.45 | 68.66 | 68.96 | 232,685 | -1.29(-1.84%) |
Nov 01, 2019 | 70.14 | 70.58 | 69.93 | 70.26 | 166,985 | +0.13(+0.19%) |
Oct 31, 2019 | 70.19 | 70.41 | 69.73 | 70.12 | 163,628 | +0.02(+0.04%) |
Oct 30, 2019 | 69.52 | 70.17 | 69.26 | 70.10 | 217,303 | +0.49(+0.71%) |
Oct 29, 2019 | 69.53 | 69.69 | 68.90 | 69.61 | 194,963 | +0.29(+0.42%) |
Oct 28, 2019 | 69.86 | 70.31 | 69.30 | 69.31 | 278,905 | -0.88(-1.25%) |
Oct 25, 2019 | 70.90 | 70.90 | 70.16 | 70.19 | 123,830 | -0.51(-0.72%) |
Oct 24, 2019 | 70.75 | 70.86 | 70.52 | 70.70 | 113,659 | +0.03(+0.05%) |
Oct 23, 2019 | 70.38 | 70.82 | 70.35 | 70.67 | 201,524 | +0.41(+0.58%) |
Oct 22, 2019 | 70.39 | 71.04 | 70.19 | 70.26 | 152,048 | +0.05(+0.07%) |
Oct 21, 2019 | 70.15 | 70.54 | 69.92 | 70.21 | 214,698 | -0.08(-0.11%) |
Oct 18, 2019 | 70.13 | 70.57 | 70.04 | 70.28 | 210,020 | -0.05(-0.07%) |
Oct 17, 2019 | 69.79 | 70.66 | 69.68 | 70.33 | 163,474 | +0.49(+0.70%) |
Oct 16, 2019 | 70.03 | 70.16 | 69.53 | 69.84 | 181,454 | -0.27(-0.38%) |
Oct 15, 2019 | 70.28 | 70.58 | 69.79 | 70.11 | 229,404 | -0.36(-0.51%) |
Oct 14, 2019 | 71.33 | 71.77 | 70.31 | 70.47 | 153,035 | -0.87(-1.22%) |
Oct 11, 2019 | 70.86 | 71.76 | 70.62 | 71.33 | 268,399 | +0.60(+0.85%) |
Oct 10, 2019 | 70.56 | 70.93 | 70.19 | 70.73 | 189,626 | +0.03(+0.04%) |
Oct 09, 2019 | 70.92 | 70.99 | 70.33 | 70.71 | 203,933 | +0.05(+0.07%) |
Oct 08, 2019 | 71.13 | 71.52 | 70.47 | 70.66 | 196,355 | -0.72(-1.01%) |
Oct 07, 2019 | 71.22 | 71.57 | 70.69 | 71.37 | 158,807 | -0.05(-0.07%) |
Oct 04, 2019 | 71.27 | 71.62 | 70.82 | 71.42 | 232,677 | +0.33(+0.47%) |
Oct 03, 2019 | 71.09 | 71.95 | 70.33 | 71.09 | 194,270 | -0.04(-0.06%) |
Oct 02, 2019 | 71.93 | 71.93 | 70.72 | 71.13 | 246,163 | -0.73(-1.02%) |
Oct 01, 2019 | 72.67 | 72.78 | 71.67 | 71.87 | 240,524 | -0.91(-1.25%) |
Sep 30, 2019 | 72.13 | 72.95 | 72.13 | 72.78 | 342,978 | +0.55(+0.76%) |
Sep 27, 2019 | 72.67 | 72.88 | 71.80 | 72.23 | 239,869 | -0.50(-0.69%) |
Sep 26, 2019 | 72.78 | 73.16 | 72.40 | 72.73 | 187,599 | +0.15(+0.21%) |
Sep 25, 2019 | 72.69 | 73.13 | 72.42 | 72.58 | 395,618 | -0.14(-0.20%) |
Sep 24, 2019 | 72.14 | 72.78 | 72.14 | 72.72 | 350,454 | +0.86(+1.20%) |
Sep 23, 2019 | 72.18 | 72.88 | 71.68 | 71.86 | 236,719 | -0.11(-0.15%) |
Sep 20, 2019 | 72.24 | 72.56 | 71.66 | 71.97 | 591,342 | -0.39(-0.54%) |
Sep 19, 2019 | 72.68 | 73.41 | 72.18 | 72.36 | 213,612 | +0.26(+0.36%) |
Sep 18, 2019 | 72.34 | 72.50 | 71.18 | 72.10 | 256,883 | +0.14(+0.20%) |
Sep 17, 2019 | 71.88 | 72.61 | 71.52 | 71.96 | 237,510 | +0.05(+0.07%) |
Sep 16, 2019 | 72.86 | 73.00 | 71.91 | 71.91 | 306,272 | -0.66(-0.91%) |
Sep 13, 2019 | 72.18 | 72.63 | 71.57 | 72.57 | 278,469 | +0.43(+0.59%) |
Sep 12, 2019 | 72.58 | 72.58 | 71.82 | 72.14 | 264,470 | +0.03(+0.05%) |
Sep 11, 2019 | 69.26 | 72.13 | 67.76 | 72.11 | 540,616 | +1.54(+2.19%) |
Sep 10, 2019 | 70.10 | 70.90 | 69.59 | 70.57 | 273,367 | +0.48(+0.68%) |
Sep 09, 2019 | 70.34 | 70.44 | 69.67 | 70.09 | 342,240 | -0.55(-0.77%) |
Sep 06, 2019 | 71.16 | 71.16 | 70.39 | 70.63 | 219,831 | -0.39(-0.55%) |
Sep 05, 2019 | 70.67 | 71.64 | 70.45 | 71.02 | 251,792 | +0.07(+0.11%) |
Sep 04, 2019 | 71.36 | 71.45 | 70.53 | 70.95 | 176,106 | -0.05(-0.07%) |
Sep 03, 2019 | 70.29 | 71.11 | 70.17 | 71.00 | 223,050 | +0.67(+0.95%) |
Aug 30, 2019 | 70.05 | 70.59 | 69.23 | 70.33 | 250,253 | +0.30(+0.43%) |
Aug 29, 2019 | 69.30 | 70.08 | 69.11 | 70.03 | 235,112 | +1.02(+1.48%) |
Aug 28, 2019 | 68.08 | 69.13 | 68.07 | 69.01 | 353,645 | +0.99(+1.46%) |
Aug 27, 2019 | 68.20 | 68.75 | 67.94 | 68.02 | 357,532 | +0.26(+0.38%) |
Aug 26, 2019 | 66.57 | 67.78 | 66.57 | 67.76 | 275,406 | +1.40(+2.11%) |
Aug 23, 2019 | 68.07 | 68.88 | 66.19 | 66.36 | 283,330 | -1.67(-2.45%) |
Aug 22, 2019 | 68.10 | 68.41 | 67.38 | 68.03 | 214,327 | +0.08(+0.12%) |
Aug 21, 2019 | 67.74 | 68.11 | 67.36 | 67.94 | 258,340 | +0.30(+0.44%) |
Aug 20, 2019 | 68.60 | 68.65 | 67.41 | 67.64 | 162,152 | -0.89(-1.31%) |
Aug 19, 2019 | 68.51 | 68.83 | 67.60 | 68.54 | 175,043 | +0.12(+0.18%) |
Aug 16, 2019 | 67.38 | 68.50 | 67.24 | 68.41 | 280,433 | +0.99(+1.46%) |
Aug 15, 2019 | 66.48 | 67.81 | 66.23 | 67.43 | 232,368 | +0.95(+1.43%) |
Aug 14, 2019 | 66.96 | 67.42 | 66.26 | 66.48 | 220,593 | -0.70(-1.04%) |
Aug 13, 2019 | 67.10 | 67.66 | 66.60 | 67.17 | 182,682 | +0.41(+0.61%) |
Aug 12, 2019 | 67.20 | 68.13 | 66.63 | 66.77 | 144,939 | -0.58(-0.86%) |
Aug 09, 2019 | 67.78 | 68.39 | 67.28 | 67.35 | 282,606 | -0.75(-1.09%) |
Aug 08, 2019 | 67.00 | 68.10 | 66.36 | 68.09 | 328,621 | +1.18(+1.77%) |
Aug 07, 2019 | 66.54 | 67.43 | 66.11 | 66.91 | 274,222 | +0.32(+0.49%) |
Aug 06, 2019 | 66.14 | 66.84 | 65.61 | 66.58 | 265,700 | +0.35(+0.53%) |
Aug 05, 2019 | 67.40 | 67.40 | 65.71 | 66.24 | 428,281 | -1.39(-2.06%) |
Aug 02, 2019 | 67.69 | 68.51 | 67.38 | 67.63 | 203,051 | -0.43(-0.63%) |
Aug 01, 2019 | 68.22 | 68.75 | 67.84 | 68.06 | 500,506 | -0.21(-0.30%) |
Jul 31, 2019 | 69.24 | 69.96 | 67.87 | 68.27 | 590,273 | -0.94(-1.36%) |
Jul 30, 2019 | 66.89 | 71.02 | 66.89 | 69.21 | 641,479 | -1.77(-2.50%) |
Jul 29, 2019 | 70.87 | 71.30 | 70.55 | 70.98 | 137,347 | +0.31(+0.43%) |
Jul 26, 2019 | 69.81 | 70.92 | 69.81 | 70.68 | 153,556 | +0.69(+0.98%) |
Jul 25, 2019 | 70.73 | 71.31 | 69.87 | 69.99 | 195,452 | -0.74(-1.04%) |
Jul 24, 2019 | 70.34 | 70.77 | 69.80 | 70.73 | 244,992 | +0.42(+0.60%) |
Jul 23, 2019 | 70.18 | 70.39 | 69.64 | 70.30 | 160,496 | +0.14(+0.20%) |
Jul 22, 2019 | 70.47 | 70.79 | 69.83 | 70.16 | 167,207 | -0.21(-0.29%) |
Jul 19, 2019 | 70.85 | 71.52 | 70.33 | 70.37 | 215,606 | -0.88(-1.23%) |
Jul 18, 2019 | 70.72 | 71.29 | 70.21 | 71.25 | 169,421 | +0.39(+0.55%) |
Jul 17, 2019 | 70.50 | 71.10 | 70.18 | 70.86 | 161,990 | +0.46(+0.65%) |
Jul 16, 2019 | 70.10 | 70.55 | 69.74 | 70.40 | 268,273 | +0.23(+0.33%) |
Jul 15, 2019 | 70.71 | 70.85 | 70.10 | 70.17 | 135,373 | -0.45(-0.63%) |
Jul 12, 2019 | 70.93 | 71.08 | 70.00 | 70.62 | 226,109 | -0.18(-0.26%) |
Jul 11, 2019 | 70.49 | 70.94 | 70.25 | 70.80 | 191,305 | +0.08(+0.12%) |
Jul 10, 2019 | 71.04 | 71.27 | 70.60 | 70.72 | 155,039 | -0.08(-0.12%) |
Jul 09, 2019 | 70.39 | 70.84 | 69.94 | 70.80 | 133,743 | +0.42(+0.60%) |
Jul 08, 2019 | 70.94 | 71.41 | 70.05 | 70.38 | 174,180 | -0.44(-0.62%) |
Jul 05, 2019 | 70.35 | 70.87 | 69.67 | 70.82 | 115,529 | +0.07(+0.11%) |
Jul 03, 2019 | 70.32 | 71.07 | 70.11 | 70.74 | 114,322 | +0.63(+0.90%) |
Jul 02, 2019 | 69.38 | 70.37 | 69.19 | 70.11 | 306,516 | +0.84(+1.22%) |
Jul 01, 2019 | 69.36 | 69.64 | 68.60 | 69.27 | 226,520 | -0.25(-0.36%) |
Jun 28, 2019 | 69.33 | 70.13 | 69.27 | 69.52 | 503,162 | +0.16(+0.23%) |
Jun 27, 2019 | 68.95 | 69.38 | 68.50 | 69.36 | 170,149 | +0.54(+0.78%) |
Jun 26, 2019 | 70.39 | 70.76 | 68.80 | 68.82 | 214,081 | -1.66(-2.35%) |
Jun 25, 2019 | 70.53 | 71.12 | 70.43 | 70.48 | 196,877 | +0.02(+0.02%) |
Jun 24, 2019 | 70.98 | 70.98 | 70.34 | 70.46 | 200,016 | -0.36(-0.50%) |
Jun 21, 2019 | 70.22 | 70.82 | 69.96 | 70.82 | 587,545 | +0.12(+0.18%) |
Jun 20, 2019 | 70.57 | 70.87 | 69.69 | 70.69 | 222,246 | +0.49(+0.70%) |
Jun 19, 2019 | 69.41 | 70.42 | 69.04 | 70.20 | 170,338 | +0.64(+0.92%) |
Jun 18, 2019 | 69.98 | 70.22 | 68.99 | 69.57 | 231,787 | -0.20(-0.28%) |
Jun 17, 2019 | 70.18 | 70.37 | 69.28 | 69.76 | 224,557 | -0.41(-0.59%) |
Jun 14, 2019 | 70.06 | 70.62 | 69.38 | 70.18 | 167,801 | -0.02(-0.02%) |
Jun 13, 2019 | 70.34 | 70.62 | 69.71 | 70.20 | 150,849 | +0.03(+0.05%) |
Jun 12, 2019 | 69.49 | 70.20 | 69.49 | 70.16 | 210,775 | +1.05(+1.52%) |
Jun 11, 2019 | 69.38 | 69.63 | 68.63 | 69.11 | 261,032 | -0.36(-0.52%) |
Jun 10, 2019 | 70.10 | 70.48 | 68.92 | 69.47 | 213,666 | -0.64(-0.92%) |
Jun 07, 2019 | 69.99 | 71.10 | 69.90 | 70.12 | 253,828 | +0.09(+0.13%) |
Jun 06, 2019 | 70.05 | 70.46 | 69.60 | 70.03 | 176,318 | -0.16(-0.22%) |
Jun 05, 2019 | 69.23 | 70.62 | 68.87 | 70.18 | 210,596 | +0.95(+1.38%) |
Jun 04, 2019 | 69.20 | 69.41 | 68.22 | 69.23 | 191,449 | -0.25(-0.37%) |
Jun 03, 2019 | 68.63 | 69.65 | 68.27 | 69.49 | 292,162 | +0.95(+1.38%) |
May 31, 2019 | 67.50 | 68.62 | 67.14 | 68.54 | 300,874 | +0.89(+1.31%) |
May 30, 2019 | 68.23 | 68.40 | 67.19 | 67.65 | 375,639 | -0.51(-0.75%) |
May 29, 2019 | 69.40 | 69.40 | 67.93 | 68.16 | 235,958 | -1.27(-1.82%) |
May 28, 2019 | 70.47 | 70.47 | 69.40 | 69.43 | 260,194 | -1.08(-1.53%) |
May 24, 2019 | 70.26 | 70.87 | 70.02 | 70.51 | 259,177 | -0.15(-0.21%) |
May 23, 2019 | 70.28 | 70.68 | 69.98 | 70.65 | 152,735 | +0.23(+0.33%) |
May 22, 2019 | 70.32 | 70.55 | 69.93 | 70.42 | 157,816 | +0.16(+0.22%) |
May 21, 2019 | 70.51 | 70.80 | 69.94 | 70.27 | 157,705 | -0.27(-0.38%) |
May 20, 2019 | 70.83 | 71.13 | 70.13 | 70.54 | 160,212 | -0.30(-0.42%) |
May 17, 2019 | 70.54 | 71.67 | 70.18 | 70.83 | 903,716 | +0.13(+0.19%) |
May 16, 2019 | 69.66 | 70.87 | 69.66 | 70.70 | 162,459 | +0.86(+1.24%) |
May 15, 2019 | 70.10 | 70.99 | 69.80 | 69.84 | 155,646 | -0.35(-0.49%) |
May 14, 2019 | 70.37 | 70.52 | 69.84 | 70.18 | 173,824 | -0.35(-0.50%) |
May 13, 2019 | 69.38 | 70.62 | 69.38 | 70.54 | 214,549 | +0.58(+0.83%) |
May 10, 2019 | 68.56 | 69.98 | 68.37 | 69.95 | 167,152 | +1.23(+1.80%) |
May 09, 2019 | 68.66 | 69.06 | 68.25 | 68.72 | 150,503 | +0.02(+0.02%) |
May 08, 2019 | 69.60 | 69.68 | 68.66 | 68.70 | 207,419 | -0.95(-1.36%) |
May 07, 2019 | 69.95 | 70.53 | 69.23 | 69.65 | 175,503 | -0.53(-0.76%) |
May 06, 2019 | 70.23 | 70.92 | 70.07 | 70.18 | 276,357 | -0.19(-0.27%) |
May 03, 2019 | 69.81 | 70.96 | 69.76 | 70.37 | 268,294 | +0.82(+1.18%) |
May 02, 2019 | 70.03 | 70.61 | 69.14 | 69.55 | 256,897 | -0.40(-0.58%) |