Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 57.42 | 63.81 | 55.80 | 60.30 | 651,183 | +1.11(+1.88%) |
Apr 29, 2020 | 56.15 | 60.06 | 55.50 | 59.19 | 549,049 | +5.36(+9.96%) |
Apr 28, 2020 | 56.45 | 57.37 | 53.76 | 53.83 | 419,951 | -0.03(-0.06%) |
Apr 27, 2020 | 51.20 | 54.37 | 50.83 | 53.86 | 201,230 | +2.86(+5.61%) |
Apr 24, 2020 | 49.41 | 51.45 | 49.23 | 51.00 | 187,400 | +2.42(+4.98%) |
Apr 23, 2020 | 46.83 | 50.18 | 46.32 | 48.58 | 214,903 | +1.44(+3.05%) |
Apr 22, 2020 | 47.95 | 48.63 | 46.33 | 47.14 | 217,068 | -0.03(-0.06%) |
Apr 21, 2020 | 46.78 | 48.09 | 46.68 | 47.17 | 243,951 | -1.48(-3.04%) |
Apr 20, 2020 | 49.53 | 49.89 | 48.17 | 48.65 | 340,638 | -2.78(-5.41%) |
Apr 17, 2020 | 50.94 | 52.13 | 50.44 | 51.43 | 349,100 | +3.41(+7.10%) |
Apr 16, 2020 | 48.06 | 48.74 | 46.27 | 48.02 | 425,250 | -0.11(-0.23%) |
Apr 15, 2020 | 49.43 | 50.02 | 47.64 | 48.13 | 336,185 | -4.70(-8.90%) |
Apr 14, 2020 | 52.26 | 53.56 | 50.75 | 52.83 | 465,401 | +2.96(+5.94%) |
Apr 13, 2020 | 51.49 | 51.49 | 47.82 | 49.87 | 422,971 | -1.29(-2.52%) |
Apr 09, 2020 | 52.38 | 53.80 | 50.61 | 51.16 | 586,300 | +0.89(+1.77%) |
Apr 08, 2020 | 48.22 | 51.15 | 46.17 | 50.27 | 335,878 | +3.73(+8.01%) |
Apr 07, 2020 | 47.72 | 50.00 | 46.05 | 46.54 | 372,732 | +1.15(+2.53%) |
Apr 06, 2020 | 42.61 | 45.97 | 41.74 | 45.39 | 492,373 | +5.01(+12.41%) |
Apr 03, 2020 | 40.33 | 41.92 | 39.31 | 40.38 | 341,500 | -0.09(-0.22%) |
Apr 02, 2020 | 41.56 | 44.85 | 38.69 | 40.47 | 389,755 | -1.80(-4.26%) |
Apr 01, 2020 | 46.27 | 47.09 | 41.45 | 42.27 | 386,512 | -5.71(-11.90%) |
Mar 31, 2020 | 51.75 | 54.35 | 47.29 | 47.98 | 401,937 | -3.62(-7.02%) |
Mar 30, 2020 | 52.16 | 52.73 | 50.32 | 51.60 | 426,523 | -0.42(-0.81%) |
Mar 27, 2020 | 50.84 | 54.77 | 47.78 | 52.02 | 295,900 | -1.32(-2.47%) |
Mar 26, 2020 | 50.62 | 53.88 | 48.56 | 53.34 | 384,767 | +2.87(+5.69%) |
Mar 25, 2020 | 50.62 | 53.76 | 48.27 | 50.47 | 469,621 | +0.47(+0.94%) |
Mar 24, 2020 | 51.08 | 55.26 | 48.70 | 50.00 | 463,358 | +1.91(+3.97%) |
Mar 23, 2020 | 46.92 | 51.29 | 44.90 | 48.09 | 470,181 | +1.38(+2.95%) |
Mar 20, 2020 | 50.30 | 53.71 | 45.90 | 46.71 | 698,900 | -1.65(-3.41%) |
Mar 19, 2020 | 40.90 | 49.50 | 40.01 | 48.36 | 471,586 | +6.49(+15.50%) |
Mar 18, 2020 | 43.00 | 44.44 | 39.21 | 41.87 | 573,597 | -4.46(-9.63%) |
Mar 17, 2020 | 48.11 | 48.56 | 43.68 | 46.33 | 487,520 | -0.25(-0.54%) |
Mar 16, 2020 | 49.60 | 50.33 | 44.66 | 46.58 | 640,368 | -9.91(-17.54%) |
Mar 13, 2020 | 53.83 | 56.62 | 49.35 | 56.49 | 405,900 | +5.86(+11.57%) |
Mar 12, 2020 | 50.90 | 54.19 | 49.79 | 50.63 | 452,079 | -5.13(-9.20%) |
Mar 11, 2020 | 56.13 | 58.11 | 55.02 | 55.76 | 439,091 | -2.43(-4.18%) |
Mar 10, 2020 | 57.63 | 59.67 | 53.44 | 58.19 | 694,503 | +3.30(+6.01%) |
Mar 09, 2020 | 55.36 | 57.84 | 54.51 | 54.89 | 784,945 | -5.47(-9.06%) |
Mar 06, 2020 | 61.57 | 64.78 | 59.81 | 60.36 | 477,600 | -3.91(-6.08%) |
Mar 05, 2020 | 66.13 | 67.13 | 62.83 | 64.27 | 539,435 | -4.21(-6.15%) |
Mar 04, 2020 | 67.72 | 68.61 | 65.34 | 68.48 | 438,464 | +2.05(+3.09%) |
Mar 03, 2020 | 67.51 | 69.48 | 64.00 | 66.43 | 500,417 | -0.96(-1.42%) |
Mar 02, 2020 | 65.53 | 67.83 | 63.41 | 67.39 | 422,666 | +2.35(+3.61%) |
Feb 28, 2020 | 63.47 | 65.94 | 61.93 | 65.04 | 844,700 | -0.51(-0.78%) |
Feb 27, 2020 | 65.27 | 68.35 | 64.00 | 65.55 | 508,053 | -2.02(-2.99%) |
Feb 26, 2020 | 68.66 | 69.83 | 65.76 | 67.57 | 739,950 | +0.71(+1.06%) |
Feb 25, 2020 | 71.14 | 71.82 | 66.07 | 66.86 | 654,069 | -3.55(-5.04%) |
Feb 24, 2020 | 71.05 | 72.39 | 70.11 | 70.41 | 660,712 | -5.64(-7.42%) |
Feb 21, 2020 | 78.26 | 78.35 | 73.22 | 76.05 | 713,900 | -3.09(-3.90%) |
Feb 20, 2020 | 72.15 | 81.66 | 72.15 | 79.14 | 1,209,251 | -6.58(-7.68%) |
Feb 19, 2020 | 83.00 | 86.29 | 83.00 | 85.72 | 516,437 | +2.89(+3.49%) |
Feb 18, 2020 | 83.11 | 85.02 | 79.92 | 82.83 | 511,209 | -0.87(-1.04%) |
Feb 14, 2020 | 87.75 | 87.75 | 83.46 | 83.70 | 321,800 | -4.13(-4.70%) |
Feb 13, 2020 | 85.72 | 87.97 | 85.09 | 87.83 | 242,745 | +1.07(+1.23%) |
Feb 12, 2020 | 84.99 | 87.59 | 84.89 | 86.76 | 314,192 | +2.95(+3.52%) |
Feb 11, 2020 | 80.63 | 84.15 | 78.68 | 83.81 | 282,650 | +3.48(+4.33%) |
Feb 10, 2020 | 79.97 | 80.93 | 79.68 | 80.33 | 127,967 | +0.08(+0.10%) |
Feb 07, 2020 | 81.88 | 81.88 | 79.76 | 80.25 | 163,300 | -2.28(-2.76%) |
Feb 06, 2020 | 86.59 | 86.78 | 81.88 | 82.53 | 239,640 | -4.10(-4.73%) |
Feb 05, 2020 | 87.44 | 88.05 | 86.16 | 86.63 | 213,304 | +0.26(+0.30%) |
Feb 04, 2020 | 84.02 | 87.47 | 83.41 | 86.37 | 355,921 | +4.22(+5.14%) |
Feb 03, 2020 | 80.34 | 82.80 | 76.99 | 82.15 | 270,560 | +2.34(+2.93%) |
Jan 31, 2020 | 83.29 | 83.29 | 79.65 | 79.81 | 385,600 | -3.75(-4.49%) |
Jan 30, 2020 | 84.25 | 85.07 | 81.88 | 83.56 | 213,557 | -1.89(-2.21%) |
Jan 29, 2020 | 86.82 | 87.16 | 84.41 | 85.45 | 192,482 | -0.98(-1.13%) |
Jan 28, 2020 | 83.51 | 86.59 | 81.90 | 86.43 | 317,325 | +3.85(+4.66%) |
Jan 27, 2020 | 82.52 | 84.87 | 81.27 | 82.58 | 219,792 | -2.85(-3.34%) |
Jan 24, 2020 | 87.62 | 87.62 | 84.23 | 85.43 | 200,700 | -2.11(-2.41%) |
Jan 23, 2020 | 85.60 | 87.59 | 83.16 | 87.54 | 255,986 | +1.17(+1.35%) |
Jan 22, 2020 | 88.91 | 89.91 | 86.36 | 86.37 | 196,700 | -2.15(-2.43%) |
Jan 21, 2020 | 90.53 | 94.16 | 87.88 | 88.52 | 433,035 | -0.99(-1.11%) |
Jan 17, 2020 | 90.03 | 91.12 | 88.88 | 89.51 | 194,600 | -0.38(-0.42%) |
Jan 16, 2020 | 87.77 | 90.11 | 87.77 | 89.89 | 231,368 | +2.71(+3.11%) |
Jan 15, 2020 | 87.81 | 88.54 | 86.48 | 87.18 | 355,993 | -1.10(-1.25%) |
Jan 14, 2020 | 87.91 | 90.33 | 86.83 | 88.28 | 441,727 | +1.76(+2.03%) |
Jan 13, 2020 | 84.44 | 86.58 | 83.85 | 86.52 | 321,904 | +1.81(+2.14%) |
Jan 10, 2020 | 84.40 | 85.55 | 83.75 | 84.71 | 406,300 | +0.09(+0.11%) |
Jan 09, 2020 | 87.41 | 87.41 | 84.27 | 84.62 | 248,574 | -1.95(-2.25%) |
Jan 08, 2020 | 85.18 | 86.83 | 84.71 | 86.57 | 225,708 | +1.25(+1.47%) |
Jan 07, 2020 | 86.10 | 86.89 | 85.28 | 85.32 | 225,583 | -1.01(-1.17%) |
Jan 06, 2020 | 87.65 | 88.67 | 85.86 | 86.33 | 259,249 | -2.53(-2.85%) |
Jan 03, 2020 | 88.04 | 88.95 | 87.53 | 88.86 | 352,300 | -1.00(-1.11%) |
Jan 02, 2020 | 87.65 | 89.89 | 86.81 | 89.86 | 428,397 | +3.27(+3.78%) |
Dec 31, 2019 | 86.15 | 87.54 | 86.15 | 86.59 | 254,500 | +0.27(+0.31%) |
Dec 30, 2019 | 87.02 | 87.40 | 86.11 | 86.32 | 177,320 | -0.31(-0.36%) |
Dec 27, 2019 | 87.37 | 87.73 | 86.37 | 86.63 | 188,600 | -0.52(-0.60%) |
Dec 26, 2019 | 88.56 | 89.24 | 86.95 | 87.15 | 175,068 | -1.15(-1.30%) |
Dec 24, 2019 | 88.70 | 88.70 | 87.47 | 88.30 | 97,500 | -0.32(-0.36%) |
Dec 23, 2019 | 88.91 | 89.63 | 88.08 | 88.62 | 212,274 | -0.28(-0.31%) |
Dec 20, 2019 | 91.19 | 93.86 | 88.32 | 88.90 | 923,000 | -1.55(-1.71%) |
Dec 19, 2019 | 90.52 | 91.15 | 89.75 | 90.45 | 395,689 | +0.00(+0.00%) |
Dec 18, 2019 | 90.95 | 91.83 | 89.41 | 90.45 | 353,069 | -0.25(-0.28%) |
Dec 17, 2019 | 90.93 | 91.76 | 90.25 | 90.70 | 328,605 | -0.19(-0.21%) |
Dec 16, 2019 | 90.90 | 92.80 | 90.37 | 90.89 | 257,820 | +0.71(+0.79%) |
Dec 13, 2019 | 93.24 | 94.88 | 89.70 | 90.18 | 221,500 | -3.34(-3.57%) |
Dec 12, 2019 | 93.20 | 94.86 | 92.44 | 93.52 | 222,736 | +0.28(+0.30%) |
Dec 11, 2019 | 90.99 | 93.41 | 90.23 | 93.24 | 307,053 | +2.85(+3.15%) |
Dec 10, 2019 | 91.95 | 92.32 | 89.60 | 90.39 | 549,118 | -1.36(-1.48%) |
Dec 09, 2019 | 92.69 | 92.93 | 91.43 | 91.75 | 378,428 | -1.31(-1.41%) |
Dec 06, 2019 | 94.75 | 96.28 | 93.03 | 93.06 | 236,200 | -0.65(-0.69%) |
Dec 05, 2019 | 93.04 | 93.92 | 91.08 | 93.71 | 171,804 | +1.28(+1.38%) |
Dec 04, 2019 | 92.17 | 93.95 | 92.12 | 92.43 | 239,347 | +1.18(+1.29%) |
Dec 03, 2019 | 91.62 | 91.68 | 88.95 | 91.25 | 220,719 | -1.86(-2.00%) |
Dec 02, 2019 | 93.42 | 93.98 | 91.51 | 93.11 | 259,762 | -0.42(-0.45%) |
Nov 29, 2019 | 94.20 | 94.66 | 92.92 | 93.53 | 121,500 | -1.40(-1.47%) |
Nov 27, 2019 | 94.84 | 95.66 | 93.45 | 94.93 | 188,900 | +0.53(+0.56%) |
Nov 26, 2019 | 93.46 | 94.52 | 92.70 | 94.40 | 192,993 | +0.80(+0.85%) |
Nov 25, 2019 | 94.18 | 94.59 | 92.26 | 93.60 | 385,888 | +0.36(+0.39%) |
Nov 22, 2019 | 91.35 | 94.10 | 90.41 | 93.24 | 242,300 | +2.90(+3.21%) |
Nov 21, 2019 | 90.60 | 91.34 | 89.57 | 90.34 | 302,944 | +0.34(+0.38%) |
Nov 20, 2019 | 91.16 | 91.81 | 89.10 | 90.00 | 314,002 | -1.57(-1.71%) |
Nov 19, 2019 | 91.97 | 93.40 | 90.98 | 91.57 | 192,451 | -0.83(-0.90%) |
Nov 18, 2019 | 92.57 | 93.31 | 91.29 | 92.40 | 147,310 | -0.63(-0.68%) |
Nov 15, 2019 | 93.98 | 93.98 | 91.77 | 93.03 | 181,200 | -0.02(-0.02%) |
Nov 14, 2019 | 92.32 | 93.97 | 91.94 | 93.05 | 153,727 | +0.72(+0.78%) |
Nov 13, 2019 | 93.88 | 94.00 | 91.84 | 92.33 | 384,167 | -2.29(-2.42%) |
Nov 12, 2019 | 94.96 | 96.77 | 94.42 | 94.62 | 213,069 | -0.26(-0.27%) |
Nov 11, 2019 | 93.56 | 95.08 | 92.22 | 94.88 | 214,967 | +0.60(+0.64%) |
Nov 08, 2019 | 95.09 | 96.08 | 93.15 | 94.28 | 351,600 | -1.00(-1.05%) |
Nov 07, 2019 | 94.20 | 96.08 | 94.20 | 95.28 | 263,641 | +2.69(+2.91%) |
Nov 06, 2019 | 95.72 | 95.72 | 91.81 | 92.59 | 476,470 | -3.28(-3.42%) |
Nov 05, 2019 | 95.19 | 97.52 | 94.47 | 95.87 | 338,780 | +1.58(+1.68%) |
Nov 04, 2019 | 93.88 | 95.30 | 92.87 | 94.29 | 473,543 | +1.62(+1.75%) |
Nov 01, 2019 | 93.99 | 95.22 | 92.22 | 92.67 | 773,600 | -0.35(-0.38%) |
Oct 31, 2019 | 93.43 | 93.90 | 90.14 | 93.02 | 478,031 | -1.57(-1.66%) |
Oct 30, 2019 | 92.90 | 95.04 | 90.19 | 94.59 | 437,418 | +0.98(+1.05%) |
Oct 29, 2019 | 94.24 | 96.42 | 92.88 | 93.61 | 463,825 | -1.15(-1.21%) |
Oct 28, 2019 | 96.53 | 96.53 | 93.32 | 94.76 | 509,369 | -0.50(-0.52%) |
Oct 25, 2019 | 92.49 | 98.17 | 91.50 | 95.26 | 703,200 | +4.21(+4.62%) |
Oct 24, 2019 | 105.64 | 105.99 | 87.31 | 91.05 | 2,380,004 | +7.13(+8.50%) |
Oct 23, 2019 | 84.85 | 85.11 | 80.17 | 83.92 | 978,799 | -1.11(-1.31%) |
Oct 22, 2019 | 84.55 | 85.20 | 82.64 | 85.03 | 371,298 | +0.87(+1.03%) |
Oct 21, 2019 | 86.20 | 86.58 | 83.19 | 84.16 | 391,029 | -0.74(-0.87%) |
Oct 18, 2019 | 83.61 | 85.82 | 83.32 | 84.90 | 294,100 | +1.09(+1.30%) |
Oct 17, 2019 | 83.75 | 83.93 | 82.69 | 83.81 | 348,272 | +1.24(+1.50%) |
Oct 16, 2019 | 81.99 | 83.54 | 81.06 | 82.57 | 301,800 | +0.16(+0.19%) |
Oct 15, 2019 | 82.02 | 85.08 | 80.95 | 82.41 | 355,633 | +0.68(+0.83%) |
Oct 14, 2019 | 81.86 | 82.39 | 80.25 | 81.73 | 229,521 | -0.53(-0.64%) |
Oct 11, 2019 | 79.78 | 82.85 | 78.91 | 82.26 | 389,400 | +4.05(+5.18%) |
Oct 10, 2019 | 76.17 | 78.81 | 76.17 | 78.21 | 220,690 | +2.48(+3.27%) |
Oct 09, 2019 | 74.19 | 78.14 | 72.50 | 75.73 | 451,334 | +2.52(+3.44%) |
Oct 08, 2019 | 76.72 | 77.97 | 73.05 | 73.21 | 595,435 | -5.78(-7.32%) |
Oct 07, 2019 | 79.23 | 79.33 | 78.06 | 78.99 | 402,923 | -0.75(-0.94%) |
Oct 04, 2019 | 79.19 | 80.01 | 78.41 | 79.74 | 289,300 | +0.70(+0.89%) |
Oct 03, 2019 | 78.90 | 79.51 | 76.24 | 79.04 | 306,943 | +0.03(+0.04%) |
Oct 02, 2019 | 79.64 | 80.88 | 78.27 | 79.01 | 323,570 | -2.03(-2.50%) |
Oct 01, 2019 | 83.29 | 84.40 | 80.85 | 81.04 | 459,300 | -1.50(-1.82%) |
Sep 30, 2019 | 81.19 | 82.95 | 80.14 | 82.54 | 296,357 | +1.50(+1.85%) |
Sep 27, 2019 | 80.85 | 82.82 | 79.61 | 81.04 | 448,600 | +0.19(+0.24%) |
Sep 26, 2019 | 78.17 | 81.14 | 76.78 | 80.85 | 441,394 | +2.85(+3.65%) |
Sep 25, 2019 | 71.27 | 78.25 | 71.27 | 78.00 | 444,835 | +1.18(+1.54%) |
Sep 24, 2019 | 77.54 | 77.88 | 75.18 | 76.82 | 404,056 | -0.29(-0.38%) |
Sep 23, 2019 | 76.06 | 78.33 | 76.03 | 77.11 | 266,343 | +0.23(+0.30%) |
Sep 20, 2019 | 77.10 | 78.38 | 76.38 | 76.88 | 486,900 | -0.40(-0.52%) |
Sep 19, 2019 | 76.68 | 78.14 | 75.91 | 77.28 | 299,580 | +0.75(+0.98%) |
Sep 18, 2019 | 77.76 | 78.16 | 74.21 | 76.53 | 498,509 | -1.40(-1.80%) |
Sep 17, 2019 | 79.91 | 81.21 | 76.96 | 77.93 | 537,781 | -2.58(-3.20%) |
Sep 16, 2019 | 80.43 | 82.33 | 79.66 | 80.51 | 329,546 | -0.57(-0.70%) |
Sep 13, 2019 | 83.39 | 83.64 | 80.59 | 81.08 | 360,300 | -0.27(-0.33%) |
Sep 12, 2019 | 77.26 | 82.17 | 76.36 | 81.35 | 744,425 | +0.50(+0.62%) |
Sep 11, 2019 | 83.49 | 83.49 | 78.19 | 80.85 | 827,371 | -2.60(-3.12%) |
Sep 10, 2019 | 82.51 | 83.71 | 81.44 | 83.45 | 477,086 | +0.16(+0.19%) |
Sep 09, 2019 | 79.01 | 83.67 | 77.60 | 83.29 | 656,933 | +5.23(+6.70%) |
Sep 06, 2019 | 76.68 | 78.77 | 74.99 | 78.06 | 548,100 | +1.48(+1.93%) |
Sep 05, 2019 | 71.43 | 76.70 | 70.01 | 76.58 | 629,368 | +6.74(+9.65%) |
Sep 04, 2019 | 67.37 | 69.89 | 66.79 | 69.84 | 323,905 | +3.85(+5.83%) |
Sep 03, 2019 | 68.18 | 68.43 | 65.05 | 65.99 | 396,961 | -2.98(-4.32%) |
Aug 30, 2019 | 69.69 | 70.51 | 68.45 | 68.97 | 317,100 | -0.08(-0.12%) |
Aug 29, 2019 | 67.28 | 69.69 | 65.67 | 69.05 | 326,835 | +2.80(+4.23%) |
Aug 28, 2019 | 64.17 | 66.30 | 63.89 | 66.25 | 360,774 | +1.84(+2.86%) |
Aug 27, 2019 | 66.01 | 67.36 | 63.75 | 64.41 | 358,983 | -1.28(-1.95%) |
Aug 26, 2019 | 63.22 | 65.71 | 62.22 | 65.69 | 337,916 | +3.77(+6.09%) |
Aug 23, 2019 | 67.12 | 67.93 | 61.34 | 61.92 | 589,500 | -6.26(-9.18%) |
Aug 22, 2019 | 68.82 | 69.21 | 67.24 | 68.18 | 309,388 | -0.17(-0.25%) |
Aug 21, 2019 | 68.45 | 69.52 | 67.27 | 68.35 | 998,025 | +0.85(+1.26%) |
Aug 20, 2019 | 65.75 | 67.74 | 64.59 | 67.50 | 584,809 | +1.89(+2.88%) |
Aug 19, 2019 | 65.08 | 66.14 | 64.52 | 65.61 | 533,348 | +1.73(+2.71%) |
Aug 16, 2019 | 61.44 | 64.09 | 61.28 | 63.88 | 290,000 | +3.15(+5.19%) |
Aug 15, 2019 | 60.83 | 62.00 | 59.68 | 60.73 | 301,611 | -0.38(-0.62%) |
Aug 14, 2019 | 61.56 | 61.68 | 60.02 | 61.11 | 376,148 | -2.10(-3.32%) |
Aug 13, 2019 | 59.78 | 63.33 | 58.74 | 63.21 | 381,783 | +3.53(+5.91%) |
Aug 12, 2019 | 61.08 | 61.78 | 58.75 | 59.68 | 430,519 | -2.02(-3.27%) |
Aug 09, 2019 | 61.26 | 61.88 | 59.01 | 61.70 | 549,300 | +0.12(+0.19%) |
Aug 08, 2019 | 62.12 | 63.29 | 60.99 | 61.58 | 507,950 | +0.14(+0.23%) |
Aug 07, 2019 | 60.52 | 62.33 | 60.37 | 61.44 | 375,526 | -0.32(-0.52%) |
Aug 06, 2019 | 61.40 | 62.51 | 59.58 | 61.76 | 388,761 | +1.03(+1.70%) |
Aug 05, 2019 | 60.35 | 61.20 | 58.22 | 60.73 | 396,960 | -1.42(-2.28%) |
Aug 02, 2019 | 61.57 | 62.29 | 60.30 | 62.15 | 727,500 | -0.09(-0.14%) |
Aug 01, 2019 | 67.30 | 67.30 | 61.27 | 62.24 | 614,365 | -3.64(-5.53%) |
Jul 31, 2019 | 68.42 | 68.75 | 64.98 | 65.88 | 829,663 | -2.26(-3.32%) |
Jul 30, 2019 | 67.32 | 68.18 | 63.94 | 68.14 | 674,640 | -0.26(-0.38%) |
Jul 29, 2019 | 66.93 | 68.47 | 65.81 | 68.40 | 836,173 | +1.59(+2.38%) |
Jul 26, 2019 | 69.84 | 70.16 | 66.68 | 66.81 | 689,700 | -3.03(-4.34%) |
Jul 25, 2019 | 63.36 | 70.02 | 63.33 | 69.84 | 1,483,320 | +6.30(+9.92%) |
Jul 24, 2019 | 60.54 | 63.63 | 57.91 | 63.54 | 982,906 | +2.73(+4.49%) |
Jul 23, 2019 | 59.64 | 62.05 | 59.47 | 60.81 | 649,233 | +2.74(+4.72%) |
Jul 22, 2019 | 58.79 | 60.02 | 57.60 | 58.07 | 539,318 | -0.34(-0.58%) |
Jul 19, 2019 | 56.38 | 59.16 | 56.38 | 58.41 | 588,900 | +2.56(+4.58%) |
Jul 18, 2019 | 54.98 | 55.89 | 54.26 | 55.85 | 458,018 | +0.55(+0.99%) |
Jul 17, 2019 | 56.60 | 56.60 | 54.21 | 55.30 | 552,281 | -1.48(-2.61%) |
Jul 16, 2019 | 56.19 | 58.52 | 54.54 | 56.78 | 556,378 | -0.11(-0.19%) |
Jul 15, 2019 | 57.13 | 57.79 | 54.80 | 56.89 | 544,463 | +0.03(+0.05%) |
Jul 12, 2019 | 54.58 | 57.93 | 54.58 | 56.86 | 532,400 | +2.59(+4.77%) |
Jul 11, 2019 | 54.49 | 54.99 | 53.70 | 54.27 | 403,806 | -0.33(-0.60%) |
Jul 10, 2019 | 53.76 | 54.94 | 52.71 | 54.60 | 623,096 | +1.33(+2.50%) |
Jul 09, 2019 | 52.94 | 53.90 | 51.52 | 53.27 | 445,795 | +0.14(+0.26%) |
Jul 08, 2019 | 54.60 | 55.72 | 53.01 | 53.13 | 662,824 | -2.06(-3.73%) |
Jul 05, 2019 | 55.04 | 56.28 | 54.81 | 55.19 | 303,900 | -0.17(-0.31%) |
Jul 03, 2019 | 55.51 | 55.75 | 54.69 | 55.36 | 398,000 | +0.06(+0.11%) |
Jul 02, 2019 | 56.45 | 56.95 | 54.49 | 55.30 | 714,619 | -5.42(-8.93%) |
Jul 01, 2019 | 60.02 | 61.02 | 56.03 | 60.72 | 523,613 | +2.14(+3.65%) |
Jun 28, 2019 | 57.93 | 59.19 | 57.71 | 58.58 | 3,664,300 | +0.98(+1.70%) |
Jun 27, 2019 | 56.20 | 57.72 | 56.20 | 57.60 | 511,884 | +1.41(+2.51%) |
Jun 26, 2019 | 54.88 | 57.00 | 54.88 | 56.19 | 769,426 | +1.40(+2.56%) |
Jun 25, 2019 | 54.46 | 55.09 | 53.66 | 54.79 | 502,955 | +1.17(+2.18%) |
Jun 24, 2019 | 54.16 | 54.42 | 53.01 | 53.62 | 311,493 | -0.54(-1.00%) |
Jun 21, 2019 | 53.58 | 54.45 | 53.04 | 54.16 | 373,900 | +0.56(+1.04%) |
Jun 20, 2019 | 53.59 | 54.67 | 52.92 | 53.60 | 396,315 | +0.88(+1.67%) |
Jun 19, 2019 | 53.46 | 54.12 | 52.15 | 52.72 | 623,269 | -0.61(-1.14%) |
Jun 18, 2019 | 53.47 | 54.92 | 52.95 | 53.33 | 648,313 | +0.34(+0.64%) |
Jun 17, 2019 | 52.02 | 53.60 | 51.38 | 52.99 | 559,838 | +0.72(+1.38%) |
Jun 14, 2019 | 51.98 | 53.64 | 51.45 | 52.27 | 786,500 | -0.22(-0.42%) |
Jun 13, 2019 | 51.31 | 52.53 | 50.46 | 52.49 | 541,482 | +1.13(+2.20%) |
Jun 12, 2019 | 50.83 | 52.02 | 50.11 | 51.36 | 548,161 | +0.15(+0.29%) |
Jun 11, 2019 | 51.06 | 53.61 | 50.82 | 51.21 | 381,547 | +0.73(+1.45%) |
Jun 10, 2019 | 51.67 | 53.37 | 50.24 | 50.48 | 595,218 | +0.31(+0.62%) |
Jun 07, 2019 | 49.30 | 50.83 | 49.30 | 50.17 | 423,800 | +0.85(+1.72%) |
Jun 06, 2019 | 49.21 | 49.42 | 48.12 | 49.32 | 457,575 | -0.14(-0.28%) |
Jun 05, 2019 | 49.15 | 50.02 | 47.88 | 49.46 | 675,246 | +0.32(+0.65%) |
Jun 04, 2019 | 46.51 | 49.40 | 46.51 | 49.14 | 478,892 | +4.24(+9.44%) |
Jun 03, 2019 | 44.69 | 46.38 | 44.12 | 44.90 | 857,195 | +0.39(+0.88%) |
May 31, 2019 | 45.66 | 46.84 | 44.04 | 44.51 | 700,100 | -3.54(-7.37%) |
May 30, 2019 | 48.47 | 49.79 | 47.61 | 48.05 | 446,706 | -0.50(-1.03%) |
May 29, 2019 | 48.24 | 49.03 | 46.91 | 48.55 | 517,397 | -0.34(-0.70%) |
May 28, 2019 | 47.31 | 49.56 | 46.34 | 48.89 | 715,869 | +2.04(+4.35%) |
May 24, 2019 | 47.58 | 48.51 | 46.65 | 46.85 | 366,600 | -0.07(-0.15%) |
May 23, 2019 | 45.95 | 47.03 | 44.83 | 46.92 | 653,625 | +0.38(+0.82%) |
May 22, 2019 | 48.52 | 49.48 | 46.20 | 46.54 | 776,487 | -2.33(-4.77%) |
May 21, 2019 | 49.75 | 49.85 | 48.25 | 48.87 | 686,560 | -0.39(-0.79%) |
May 20, 2019 | 50.75 | 51.40 | 48.87 | 49.26 | 750,229 | -2.12(-4.13%) |
May 17, 2019 | 51.82 | 53.15 | 51.36 | 51.38 | 497,900 | -0.97(-1.85%) |
May 16, 2019 | 55.15 | 55.30 | 51.71 | 52.35 | 1,160,524 | -3.09(-5.57%) |
May 15, 2019 | 55.69 | 56.28 | 53.77 | 55.44 | 644,335 | -0.84(-1.49%) |
May 14, 2019 | 57.80 | 57.83 | 55.23 | 56.28 | 698,932 | +0.16(+0.29%) |
May 13, 2019 | 59.95 | 60.37 | 55.98 | 56.12 | 811,861 | -5.60(-9.07%) |
May 10, 2019 | 61.06 | 62.24 | 60.15 | 61.72 | 568,900 | +0.26(+0.42%) |
May 09, 2019 | 61.25 | 62.19 | 60.30 | 61.46 | 514,742 | -1.11(-1.77%) |
May 08, 2019 | 62.41 | 63.79 | 62.41 | 62.57 | 427,664 | +0.12(+0.19%) |
May 07, 2019 | 63.37 | 64.49 | 62.01 | 62.45 | 600,008 | -1.87(-2.91%) |
May 06, 2019 | 63.23 | 65.11 | 62.03 | 64.32 | 528,148 | -0.41(-0.63%) |
May 03, 2019 | 65.30 | 66.00 | 63.73 | 64.73 | 422,000 | -0.65(-0.99%) |
May 02, 2019 | 65.57 | 66.76 | 64.78 | 65.38 | 577,497 | -0.22(-0.34%) |