Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 36.34 | 36.72 | 33.57 | 35.80 | 6,668,290 | -0.53(-1.47%) |
Apr 29, 2020 | 32.92 | 36.39 | 32.59 | 36.34 | 6,370,235 | +5.09(+16.29%) |
Apr 28, 2020 | 30.95 | 31.49 | 29.43 | 31.25 | 5,207,285 | +1.46(+4.91%) |
Apr 27, 2020 | 28.63 | 30.22 | 27.23 | 29.78 | 4,359,974 | +0.36(+1.23%) |
Apr 24, 2020 | 31.15 | 32.47 | 28.91 | 29.42 | 6,515,767 | -1.09(-3.56%) |
Apr 23, 2020 | 29.15 | 31.11 | 28.66 | 30.51 | 6,293,331 | +2.35(+8.35%) |
Apr 22, 2020 | 27.30 | 28.49 | 27.12 | 28.16 | 5,611,803 | +2.34(+9.04%) |
Apr 21, 2020 | 24.23 | 25.94 | 23.97 | 25.82 | 5,864,079 | +0.44(+1.75%) |
Apr 20, 2020 | 23.85 | 26.71 | 23.48 | 25.38 | 5,735,699 | -0.54(-2.09%) |
Apr 17, 2020 | 23.34 | 25.97 | 23.25 | 25.92 | 6,716,789 | +2.87(+12.45%) |
Apr 16, 2020 | 25.07 | 25.08 | 22.58 | 23.05 | 6,348,061 | -1.81(-7.28%) |
Apr 15, 2020 | 24.24 | 25.06 | 23.52 | 24.86 | 6,693,604 | -1.17(-4.49%) |
Apr 14, 2020 | 26.96 | 27.85 | 25.57 | 26.03 | 6,213,689 | -1.18(-4.32%) |
Apr 13, 2020 | 30.38 | 30.58 | 26.91 | 27.20 | 6,359,607 | -1.46(-5.11%) |
Apr 09, 2020 | 33.20 | 33.71 | 27.32 | 28.67 | 10,840,478 | -2.15(-6.99%) |
Apr 08, 2020 | 28.16 | 30.97 | 27.69 | 30.82 | 6,158,370 | +3.68(+13.54%) |
Apr 07, 2020 | 27.67 | 31.33 | 26.71 | 27.14 | 7,954,471 | +0.75(+2.83%) |
Apr 06, 2020 | 26.48 | 26.72 | 24.36 | 26.40 | 6,863,962 | +0.42(+1.61%) |
Apr 03, 2020 | 25.67 | 27.04 | 22.85 | 25.98 | 11,734,801 | +2.09(+8.74%) |
Apr 02, 2020 | 21.86 | 27.28 | 21.74 | 23.89 | 12,691,439 | +3.27(+15.88%) |
Apr 01, 2020 | 20.71 | 21.07 | 19.49 | 20.61 | 6,130,883 | -0.93(-4.31%) |
Mar 31, 2020 | 20.25 | 22.43 | 20.01 | 21.54 | 7,270,580 | +2.15(+11.06%) |
Mar 30, 2020 | 18.72 | 19.64 | 18.09 | 19.40 | 5,626,897 | -0.23(-1.17%) |
Mar 27, 2020 | 20.38 | 20.42 | 19.16 | 19.63 | 4,296,011 | -1.71(-8.02%) |
Mar 26, 2020 | 19.87 | 22.05 | 19.71 | 21.34 | 6,272,827 | +1.46(+7.36%) |
Mar 25, 2020 | 20.23 | 21.36 | 18.23 | 19.87 | 6,655,000 | +0.04(+0.21%) |
Mar 24, 2020 | 18.30 | 20.29 | 18.16 | 19.83 | 7,639,283 | +3.08(+18.41%) |
Mar 23, 2020 | 15.37 | 17.67 | 14.38 | 16.75 | 8,183,417 | +1.46(+9.58%) |
Mar 20, 2020 | 15.90 | 17.11 | 14.40 | 15.29 | 9,954,911 | -0.08(-0.53%) |
Mar 19, 2020 | 13.06 | 15.92 | 12.56 | 15.37 | 9,213,319 | +2.57(+20.11%) |
Mar 18, 2020 | 15.11 | 15.55 | 11.96 | 12.79 | 9,308,673 | -3.84(-23.08%) |
Mar 17, 2020 | 19.47 | 19.74 | 16.38 | 16.64 | 7,703,829 | -2.68(-13.88%) |
Mar 16, 2020 | 18.77 | 22.43 | 16.64 | 19.32 | 6,854,314 | -3.04(-13.61%) |
Mar 13, 2020 | 22.92 | 23.17 | 20.85 | 22.36 | 8,159,818 | +1.29(+6.13%) |
Mar 12, 2020 | 19.46 | 21.78 | 18.55 | 21.07 | 9,298,913 | -0.48(-2.21%) |
Mar 11, 2020 | 23.28 | 23.28 | 20.57 | 21.54 | 9,874,679 | -2.71(-11.19%) |
Mar 10, 2020 | 24.67 | 26.21 | 21.37 | 24.26 | 13,678,348 | +2.15(+9.75%) |
Mar 09, 2020 | 23.90 | 24.26 | 19.22 | 22.10 | 23,627,224 | -17.83(-44.65%) |
Mar 06, 2020 | 45.68 | 45.99 | 39.06 | 39.93 | 8,367,407 | -7.94(-16.58%) |
Mar 05, 2020 | 49.46 | 49.55 | 47.01 | 47.87 | 2,990,817 | -2.35(-4.68%) |
Mar 04, 2020 | 51.38 | 51.48 | 49.13 | 50.22 | 2,982,115 | -0.57(-1.12%) |
Mar 03, 2020 | 51.06 | 52.82 | 50.21 | 50.79 | 3,771,377 | -0.31(-0.61%) |
Mar 02, 2020 | 51.60 | 51.62 | 49.02 | 51.10 | 3,993,468 | +0.42(+0.84%) |
Feb 28, 2020 | 46.69 | 50.78 | 46.59 | 50.67 | 5,826,818 | +2.06(+4.24%) |
Feb 27, 2020 | 49.39 | 51.11 | 47.10 | 48.61 | 5,268,380 | -2.99(-5.80%) |
Feb 26, 2020 | 54.93 | 55.34 | 51.56 | 51.61 | 4,118,957 | -3.29(-5.99%) |
Feb 25, 2020 | 58.32 | 58.56 | 54.26 | 54.89 | 4,159,969 | -3.20(-5.51%) |
Feb 24, 2020 | 59.83 | 59.92 | 57.50 | 58.10 | 3,085,430 | -4.35(-6.96%) |
Feb 21, 2020 | 63.19 | 63.19 | 61.73 | 62.44 | 2,465,729 | -1.70(-2.65%) |
Feb 20, 2020 | 65.71 | 66.69 | 63.96 | 64.14 | 2,970,778 | -0.66(-1.02%) |
Feb 19, 2020 | 63.24 | 65.36 | 63.10 | 64.81 | 5,330,673 | +3.87(+6.34%) |
Feb 18, 2020 | 60.90 | 61.77 | 60.38 | 60.94 | 2,793,854 | -0.34(-0.55%) |
Feb 14, 2020 | 61.30 | 61.51 | 60.42 | 61.27 | 2,550,028 | +0.35(+0.58%) |
Feb 13, 2020 | 60.68 | 61.24 | 60.24 | 60.92 | 3,091,259 | +0.16(+0.26%) |
Feb 12, 2020 | 59.56 | 61.36 | 59.56 | 60.77 | 2,446,100 | +1.50(+2.54%) |
Feb 11, 2020 | 59.77 | 60.05 | 58.91 | 59.26 | 2,321,547 | +0.42(+0.71%) |
Feb 10, 2020 | 59.89 | 60.30 | 58.62 | 58.85 | 4,859,851 | -1.83(-3.02%) |
Feb 07, 2020 | 61.55 | 61.86 | 60.33 | 60.68 | 1,895,820 | -1.63(-2.61%) |
Feb 06, 2020 | 63.48 | 63.62 | 61.89 | 62.30 | 1,602,288 | -0.96(-1.51%) |
Feb 05, 2020 | 61.26 | 64.04 | 61.04 | 63.26 | 3,665,218 | +3.42(+5.71%) |
Feb 04, 2020 | 60.94 | 61.43 | 59.66 | 59.84 | 2,751,952 | +0.11(+0.19%) |
Feb 03, 2020 | 60.65 | 60.90 | 59.26 | 59.73 | 3,142,593 | -1.08(-1.77%) |
Jan 31, 2020 | 61.71 | 61.97 | 60.11 | 60.81 | 2,982,659 | -1.71(-2.73%) |
Jan 30, 2020 | 62.33 | 63.05 | 60.78 | 62.52 | 4,816,458 | -0.88(-1.39%) |
Jan 29, 2020 | 65.35 | 65.79 | 63.36 | 63.40 | 1,687,715 | -1.27(-1.96%) |
Jan 28, 2020 | 65.59 | 65.72 | 64.33 | 64.67 | 3,444,307 | -0.20(-0.31%) |
Jan 27, 2020 | 66.36 | 66.61 | 64.71 | 64.87 | 2,861,268 | -2.84(-4.19%) |
Jan 24, 2020 | 68.66 | 68.66 | 66.91 | 67.71 | 1,967,884 | -1.52(-2.20%) |
Jan 23, 2020 | 69.33 | 70.44 | 67.85 | 69.23 | 2,518,342 | -0.65(-0.92%) |
Jan 22, 2020 | 71.82 | 71.98 | 69.70 | 69.87 | 2,584,241 | -2.31(-3.20%) |
Jan 21, 2020 | 73.09 | 73.30 | 71.52 | 72.19 | 2,711,078 | -1.00(-1.36%) |
Jan 17, 2020 | 74.29 | 74.91 | 73.00 | 73.18 | 2,361,731 | -0.98(-1.32%) |
Jan 16, 2020 | 74.96 | 75.80 | 73.90 | 74.16 | 1,941,573 | -0.47(-0.62%) |
Jan 15, 2020 | 74.19 | 74.97 | 73.21 | 74.63 | 1,882,568 | +0.04(+0.05%) |
Jan 14, 2020 | 74.03 | 75.00 | 73.49 | 74.59 | 2,506,372 | +0.64(+0.86%) |
Jan 13, 2020 | 75.19 | 75.28 | 73.82 | 73.95 | 2,999,728 | -1.45(-1.93%) |
Jan 10, 2020 | 76.57 | 76.57 | 75.12 | 75.41 | 2,060,993 | -1.54(-2.01%) |
Jan 09, 2020 | 76.25 | 77.35 | 75.22 | 76.95 | 1,784,999 | +0.67(+0.88%) |
Jan 08, 2020 | 78.86 | 79.22 | 75.69 | 76.28 | 2,436,130 | -2.53(-3.20%) |
Jan 07, 2020 | 77.36 | 78.90 | 77.36 | 78.81 | 2,687,954 | +1.24(+1.60%) |
Jan 06, 2020 | 78.19 | 78.39 | 76.80 | 77.56 | 2,469,945 | +0.40(+0.52%) |
Jan 03, 2020 | 77.65 | 78.26 | 76.36 | 77.16 | 2,653,414 | +1.44(+1.90%) |
Jan 02, 2020 | 76.30 | 76.55 | 74.78 | 75.73 | 2,229,278 | -0.17(-0.23%) |
Dec 31, 2019 | 74.19 | 76.11 | 74.06 | 75.90 | 1,347,690 | +1.46(+1.97%) |
Dec 30, 2019 | 74.68 | 75.30 | 74.25 | 74.43 | 2,190,444 | +0.25(+0.33%) |
Dec 27, 2019 | 74.95 | 75.28 | 74.05 | 74.19 | 1,642,555 | -0.44(-0.59%) |
Dec 26, 2019 | 73.95 | 75.24 | 73.91 | 74.63 | 1,794,788 | +0.92(+1.25%) |
Dec 24, 2019 | 72.95 | 74.31 | 72.77 | 73.71 | 911,755 | +0.94(+1.29%) |
Dec 23, 2019 | 72.24 | 73.10 | 72.09 | 72.77 | 2,422,859 | +0.83(+1.15%) |
Dec 20, 2019 | 72.06 | 72.90 | 71.25 | 71.94 | 5,262,049 | +0.44(+0.62%) |
Dec 19, 2019 | 71.31 | 71.86 | 70.31 | 71.50 | 2,579,688 | +0.33(+0.46%) |
Dec 18, 2019 | 70.80 | 72.10 | 70.79 | 71.17 | 1,951,343 | +0.38(+0.54%) |
Dec 17, 2019 | 71.78 | 72.26 | 70.56 | 70.79 | 2,329,710 | -1.14(-1.58%) |
Dec 16, 2019 | 70.00 | 71.92 | 70.00 | 71.92 | 3,401,574 | +2.38(+3.42%) |
Dec 13, 2019 | 70.85 | 71.72 | 69.51 | 69.55 | 1,556,298 | -0.96(-1.37%) |
Dec 12, 2019 | 68.58 | 70.99 | 68.52 | 70.51 | 2,031,668 | +1.99(+2.91%) |
Dec 11, 2019 | 68.39 | 68.92 | 67.86 | 68.52 | 3,907,661 | +0.30(+0.44%) |
Dec 10, 2019 | 68.54 | 69.16 | 68.04 | 68.21 | 2,092,244 | -0.26(-0.38%) |
Dec 09, 2019 | 67.52 | 68.92 | 67.02 | 68.48 | 2,179,764 | +0.45(+0.66%) |
Dec 06, 2019 | 65.69 | 68.26 | 65.66 | 68.03 | 2,486,039 | +2.69(+4.12%) |
Dec 05, 2019 | 66.06 | 66.61 | 64.82 | 65.34 | 2,512,326 | -0.51(-0.77%) |
Dec 04, 2019 | 63.19 | 66.27 | 63.06 | 65.84 | 3,179,806 | +2.98(+4.75%) |
Dec 03, 2019 | 62.83 | 63.29 | 62.29 | 62.86 | 2,351,616 | -0.79(-1.25%) |
Dec 02, 2019 | 63.42 | 64.15 | 62.73 | 63.65 | 2,130,330 | +0.44(+0.70%) |
Nov 29, 2019 | 63.33 | 64.07 | 62.70 | 63.21 | 1,157,557 | -0.96(-1.50%) |
Nov 27, 2019 | 63.43 | 64.58 | 62.82 | 64.18 | 2,302,146 | +1.16(+1.84%) |
Nov 26, 2019 | 63.20 | 63.42 | 62.17 | 63.02 | 2,668,244 | -0.02(-0.04%) |
Nov 25, 2019 | 61.33 | 63.12 | 60.66 | 63.04 | 3,155,939 | +1.47(+2.39%) |
Nov 22, 2019 | 61.76 | 62.60 | 61.25 | 61.57 | 2,587,712 | -0.20(-0.32%) |
Nov 21, 2019 | 61.75 | 62.21 | 60.60 | 61.77 | 3,709,049 | +0.23(+0.37%) |
Nov 20, 2019 | 60.69 | 62.26 | 59.81 | 61.54 | 1,949,936 | +0.90(+1.48%) |
Nov 19, 2019 | 61.41 | 61.65 | 60.37 | 60.64 | 2,011,654 | -1.26(-2.03%) |
Nov 18, 2019 | 62.68 | 62.70 | 61.54 | 61.90 | 2,104,273 | -1.11(-1.76%) |
Nov 15, 2019 | 62.57 | 63.65 | 62.18 | 63.01 | 2,696,359 | +0.65(+1.05%) |
Nov 14, 2019 | 62.82 | 63.76 | 62.02 | 62.35 | 1,944,513 | -0.44(-0.69%) |
Nov 13, 2019 | 63.03 | 64.04 | 62.14 | 62.79 | 2,652,316 | -0.82(-1.28%) |
Nov 12, 2019 | 63.44 | 64.86 | 62.86 | 63.60 | 3,649,456 | +1.00(+1.60%) |
Nov 11, 2019 | 60.51 | 62.90 | 60.10 | 62.60 | 3,953,669 | +1.10(+1.79%) |
Nov 08, 2019 | 61.03 | 62.40 | 60.54 | 61.50 | 2,918,680 | -0.11(-0.17%) |
Nov 07, 2019 | 63.39 | 64.56 | 60.78 | 61.61 | 6,877,188 | -1.34(-2.12%) |
Nov 06, 2019 | 65.25 | 65.80 | 62.37 | 62.94 | 16,649,270 | -10.62(-14.44%) |
Nov 05, 2019 | 74.20 | 75.65 | 73.45 | 73.57 | 3,530,963 | -0.11(-0.14%) |
Nov 04, 2019 | 71.90 | 74.09 | 71.76 | 73.67 | 2,651,825 | +2.91(+4.11%) |
Nov 01, 2019 | 70.56 | 71.26 | 69.96 | 70.76 | 1,838,755 | +0.84(+1.20%) |
Oct 31, 2019 | 68.49 | 69.94 | 67.54 | 69.92 | 1,734,438 | +1.13(+1.64%) |
Oct 30, 2019 | 71.04 | 71.95 | 68.56 | 68.80 | 2,199,344 | -2.89(-4.03%) |
Oct 29, 2019 | 69.96 | 72.03 | 69.65 | 71.68 | 2,129,048 | +1.08(+1.52%) |
Oct 28, 2019 | 71.73 | 72.42 | 70.13 | 70.61 | 1,496,797 | -0.70(-0.98%) |
Oct 25, 2019 | 70.80 | 71.96 | 70.27 | 71.31 | 1,189,573 | +0.45(+0.63%) |
Oct 24, 2019 | 71.72 | 72.08 | 70.15 | 70.86 | 1,249,691 | -0.20(-0.29%) |
Oct 23, 2019 | 69.69 | 71.64 | 68.60 | 71.06 | 1,651,798 | +1.20(+1.72%) |
Oct 22, 2019 | 67.93 | 70.99 | 67.53 | 69.87 | 1,500,297 | +2.41(+3.57%) |
Oct 21, 2019 | 67.06 | 67.71 | 66.61 | 67.46 | 1,579,906 | +0.63(+0.94%) |
Oct 18, 2019 | 68.70 | 69.20 | 66.81 | 66.83 | 1,686,425 | -1.69(-2.46%) |
Oct 17, 2019 | 68.34 | 69.39 | 67.80 | 68.52 | 2,335,464 | +0.50(+0.73%) |
Oct 16, 2019 | 68.52 | 69.69 | 67.95 | 68.02 | 1,864,296 | -1.15(-1.66%) |
Oct 15, 2019 | 67.69 | 70.07 | 67.40 | 69.17 | 2,600,439 | +0.72(+1.05%) |
Oct 14, 2019 | 67.00 | 69.06 | 65.98 | 68.46 | 1,530,276 | +0.26(+0.38%) |
Oct 11, 2019 | 68.07 | 69.04 | 67.64 | 68.19 | 1,720,644 | +0.90(+1.33%) |
Oct 10, 2019 | 66.56 | 67.52 | 66.16 | 67.30 | 1,645,991 | +0.81(+1.21%) |
Oct 09, 2019 | 66.73 | 67.18 | 65.84 | 66.49 | 1,952,303 | +0.60(+0.90%) |
Oct 08, 2019 | 67.25 | 67.57 | 65.85 | 65.90 | 2,332,637 | -2.08(-3.06%) |
Oct 07, 2019 | 69.60 | 69.83 | 67.97 | 67.97 | 2,182,191 | -1.67(-2.40%) |
Oct 04, 2019 | 70.30 | 70.69 | 68.48 | 69.65 | 1,636,997 | -0.38(-0.55%) |
Oct 03, 2019 | 67.12 | 70.60 | 67.12 | 70.03 | 2,639,805 | +2.26(+3.33%) |
Oct 02, 2019 | 69.02 | 69.45 | 67.22 | 67.77 | 2,493,407 | -1.53(-2.21%) |
Oct 01, 2019 | 72.52 | 72.96 | 69.30 | 69.30 | 3,779,581 | -4.00(-5.46%) |
Sep 30, 2019 | 72.81 | 73.71 | 72.24 | 73.31 | 1,399,665 | -0.07(-0.09%) |
Sep 27, 2019 | 72.56 | 74.11 | 72.48 | 73.37 | 2,066,514 | -0.11(-0.14%) |
Sep 26, 2019 | 75.62 | 75.83 | 72.64 | 73.48 | 3,036,673 | -2.54(-3.35%) |
Sep 25, 2019 | 76.25 | 76.56 | 74.25 | 76.02 | 2,701,289 | -1.02(-1.32%) |
Sep 24, 2019 | 79.50 | 80.14 | 76.31 | 77.04 | 2,797,313 | -3.10(-3.87%) |
Sep 23, 2019 | 78.80 | 80.83 | 78.63 | 80.14 | 2,230,419 | +1.20(+1.52%) |
Sep 20, 2019 | 79.37 | 80.06 | 78.11 | 78.94 | 4,501,957 | -0.42(-0.52%) |
Sep 19, 2019 | 81.20 | 81.40 | 79.04 | 79.36 | 1,699,906 | -0.75(-0.94%) |
Sep 18, 2019 | 81.00 | 81.13 | 79.24 | 80.11 | 1,901,608 | -1.79(-2.19%) |
Sep 17, 2019 | 85.41 | 85.85 | 81.84 | 81.90 | 3,005,019 | -3.74(-4.37%) |
Sep 16, 2019 | 84.79 | 86.38 | 83.01 | 85.64 | 4,887,519 | +6.78(+8.59%) |
Sep 13, 2019 | 78.77 | 79.56 | 77.89 | 78.87 | 1,458,911 | +0.46(+0.58%) |
Sep 12, 2019 | 78.67 | 79.45 | 77.92 | 78.41 | 1,932,173 | -2.08(-2.58%) |
Sep 11, 2019 | 81.53 | 82.65 | 79.73 | 80.49 | 1,611,829 | -0.60(-0.74%) |
Sep 10, 2019 | 79.37 | 82.76 | 79.10 | 81.09 | 3,341,715 | +2.38(+3.02%) |
Sep 09, 2019 | 78.82 | 79.58 | 77.65 | 78.71 | 3,166,746 | +0.77(+0.98%) |
Sep 06, 2019 | 78.09 | 79.09 | 77.53 | 77.95 | 1,991,576 | -1.67(-2.10%) |
Sep 05, 2019 | 80.24 | 81.45 | 79.54 | 79.62 | 1,915,528 | -0.14(-0.17%) |
Sep 04, 2019 | 80.65 | 81.19 | 79.69 | 79.76 | 1,425,348 | +0.67(+0.85%) |
Sep 03, 2019 | 77.69 | 79.35 | 76.53 | 79.09 | 1,753,206 | -0.88(-1.10%) |
Aug 30, 2019 | 80.54 | 81.37 | 78.97 | 79.97 | 2,089,572 | -0.41(-0.51%) |
Aug 29, 2019 | 79.50 | 81.54 | 79.50 | 80.38 | 1,636,349 | +1.59(+2.02%) |
Aug 28, 2019 | 76.00 | 79.70 | 75.70 | 78.79 | 2,159,232 | +3.47(+4.61%) |
Aug 27, 2019 | 76.48 | 76.93 | 74.50 | 75.31 | 1,877,581 | -0.92(-1.21%) |
Aug 26, 2019 | 78.75 | 78.88 | 75.92 | 76.23 | 2,035,692 | -0.90(-1.16%) |
Aug 23, 2019 | 79.58 | 80.42 | 76.82 | 77.13 | 2,235,647 | -3.78(-4.67%) |
Aug 22, 2019 | 81.88 | 82.10 | 80.83 | 80.91 | 1,110,630 | -0.71(-0.87%) |
Aug 21, 2019 | 81.90 | 82.80 | 81.09 | 81.61 | 1,179,522 | +0.67(+0.83%) |
Aug 20, 2019 | 80.91 | 81.94 | 80.47 | 80.95 | 1,268,132 | -0.55(-0.68%) |
Aug 19, 2019 | 80.72 | 81.73 | 79.96 | 81.50 | 1,367,558 | +2.20(+2.78%) |
Aug 16, 2019 | 78.25 | 79.77 | 77.93 | 79.30 | 1,616,637 | +1.18(+1.51%) |
Aug 15, 2019 | 78.00 | 79.20 | 76.89 | 78.12 | 1,891,182 | -0.25(-0.33%) |
Aug 14, 2019 | 79.20 | 79.83 | 78.25 | 78.37 | 2,191,186 | -2.95(-3.63%) |
Aug 13, 2019 | 78.96 | 81.98 | 78.44 | 81.33 | 2,219,105 | +2.49(+3.16%) |
Aug 12, 2019 | 78.17 | 79.58 | 77.53 | 78.84 | 2,353,311 | +0.37(+0.48%) |
Aug 09, 2019 | 77.58 | 79.96 | 76.70 | 78.46 | 2,059,731 | +0.99(+1.28%) |
Aug 08, 2019 | 76.53 | 77.71 | 76.09 | 77.47 | 5,276,666 | +2.00(+2.65%) |
Aug 07, 2019 | 71.63 | 76.28 | 70.54 | 75.47 | 4,812,584 | +1.37(+1.84%) |
Aug 06, 2019 | 74.70 | 75.68 | 72.25 | 74.10 | 3,187,063 | -0.32(-0.43%) |
Aug 05, 2019 | 77.32 | 77.70 | 74.30 | 74.42 | 2,888,990 | -4.92(-6.20%) |
Aug 02, 2019 | 79.64 | 80.67 | 77.17 | 79.33 | 2,481,238 | +0.07(+0.09%) |
Aug 01, 2019 | 81.13 | 81.51 | 77.33 | 79.26 | 6,124,098 | -4.91(-5.83%) |
Jul 31, 2019 | 83.40 | 85.44 | 83.08 | 84.17 | 1,810,128 | +0.49(+0.58%) |
Jul 30, 2019 | 80.76 | 84.04 | 80.50 | 83.68 | 1,612,142 | +2.52(+3.11%) |
Jul 29, 2019 | 82.86 | 83.08 | 80.59 | 81.16 | 1,457,807 | -1.84(-2.22%) |
Jul 26, 2019 | 82.74 | 83.40 | 81.60 | 82.99 | 1,235,642 | +0.48(+0.58%) |
Jul 25, 2019 | 85.07 | 85.37 | 81.93 | 82.51 | 1,385,499 | -2.48(-2.92%) |
Jul 24, 2019 | 84.52 | 86.53 | 84.52 | 85.00 | 986,375 | +0.01(+0.01%) |
Jul 23, 2019 | 84.45 | 85.30 | 84.01 | 84.99 | 908,017 | +0.77(+0.92%) |
Jul 22, 2019 | 85.09 | 86.66 | 84.12 | 84.21 | 1,206,322 | -0.91(-1.07%) |
Jul 19, 2019 | 84.52 | 85.50 | 83.85 | 85.13 | 1,403,261 | +0.84(+0.99%) |
Jul 18, 2019 | 82.98 | 84.33 | 82.20 | 84.29 | 1,749,198 | +1.46(+1.76%) |
Jul 17, 2019 | 84.47 | 85.40 | 82.77 | 82.83 | 1,512,115 | -1.89(-2.23%) |
Jul 16, 2019 | 86.70 | 87.44 | 83.69 | 84.72 | 2,030,371 | -1.87(-2.16%) |
Jul 15, 2019 | 90.18 | 90.52 | 86.54 | 86.59 | 1,321,066 | -3.60(-3.99%) |
Jul 12, 2019 | 89.35 | 91.01 | 89.28 | 90.19 | 1,528,239 | +1.23(+1.38%) |
Jul 11, 2019 | 89.17 | 89.32 | 87.67 | 88.96 | 1,512,674 | -0.29(-0.33%) |
Jul 10, 2019 | 88.28 | 89.83 | 87.67 | 89.25 | 1,348,296 | +2.21(+2.53%) |
Jul 09, 2019 | 86.65 | 87.07 | 85.55 | 87.05 | 1,236,577 | +0.01(+0.01%) |
Jul 08, 2019 | 86.98 | 88.06 | 86.02 | 87.04 | 988,247 | -0.37(-0.42%) |
Jul 05, 2019 | 86.27 | 88.42 | 86.26 | 87.40 | 1,666,365 | +1.80(+2.10%) |
Jul 03, 2019 | 85.04 | 85.63 | 84.58 | 85.61 | 718,528 | +0.84(+0.99%) |
Jul 02, 2019 | 88.93 | 88.94 | 84.60 | 84.77 | 2,254,035 | -4.78(-5.33%) |
Jul 01, 2019 | 90.37 | 90.45 | 88.02 | 89.54 | 1,806,215 | +0.87(+0.98%) |
Jun 28, 2019 | 88.25 | 89.15 | 87.83 | 88.67 | 2,007,749 | +1.20(+1.38%) |
Jun 27, 2019 | 87.56 | 88.65 | 87.36 | 87.47 | 1,235,820 | +0.21(+0.24%) |
Jun 26, 2019 | 86.76 | 88.72 | 85.89 | 87.26 | 2,021,950 | +1.64(+1.91%) |
Jun 25, 2019 | 87.19 | 87.73 | 85.48 | 85.62 | 1,600,816 | -1.97(-2.25%) |
Jun 24, 2019 | 89.45 | 89.70 | 87.14 | 87.59 | 1,696,165 | -1.75(-1.96%) |
Jun 21, 2019 | 87.87 | 89.50 | 87.16 | 89.34 | 3,052,792 | +1.79(+2.05%) |
Jun 20, 2019 | 86.92 | 88.04 | 85.91 | 87.55 | 2,300,360 | +2.82(+3.33%) |
Jun 19, 2019 | 84.71 | 85.76 | 83.67 | 84.73 | 1,481,683 | -0.34(-0.40%) |
Jun 18, 2019 | 83.21 | 85.82 | 83.21 | 85.07 | 1,740,901 | +2.41(+2.91%) |
Jun 17, 2019 | 80.10 | 83.19 | 79.91 | 82.66 | 1,543,953 | +2.14(+2.66%) |
Jun 14, 2019 | 81.72 | 82.45 | 79.93 | 80.52 | 1,343,046 | -0.99(-1.22%) |
Jun 13, 2019 | 81.63 | 82.66 | 80.99 | 81.51 | 1,327,203 | +1.59(+2.00%) |
Jun 12, 2019 | 79.97 | 81.54 | 79.61 | 79.92 | 1,907,084 | -1.26(-1.55%) |
Jun 11, 2019 | 80.27 | 82.16 | 79.77 | 81.18 | 1,863,289 | +1.76(+2.21%) |
Jun 10, 2019 | 79.50 | 80.21 | 78.48 | 79.42 | 2,151,623 | +0.47(+0.60%) |
Jun 07, 2019 | 78.88 | 80.32 | 78.75 | 78.95 | 2,057,273 | -0.46(-0.57%) |
Jun 06, 2019 | 78.29 | 79.74 | 78.05 | 79.41 | 1,782,247 | +1.19(+1.52%) |
Jun 05, 2019 | 80.61 | 81.20 | 76.86 | 78.22 | 2,566,862 | -2.45(-3.04%) |
Jun 04, 2019 | 80.81 | 81.33 | 79.07 | 80.67 | 2,174,023 | +0.78(+0.98%) |
Jun 03, 2019 | 80.33 | 81.07 | 79.16 | 79.89 | 2,396,386 | +0.09(+0.11%) |
May 31, 2019 | 80.02 | 81.57 | 79.43 | 79.80 | 2,335,370 | -1.86(-2.28%) |
May 30, 2019 | 82.55 | 83.60 | 81.29 | 81.66 | 2,022,127 | -0.78(-0.95%) |
May 29, 2019 | 82.70 | 83.30 | 81.45 | 82.44 | 3,292,912 | -1.80(-2.13%) |
May 28, 2019 | 84.95 | 85.34 | 83.60 | 84.24 | 1,755,804 | -0.48(-0.57%) |
May 24, 2019 | 85.38 | 86.00 | 82.71 | 84.72 | 1,706,919 | +0.22(+0.26%) |
May 23, 2019 | 86.65 | 86.65 | 82.67 | 84.50 | 2,638,961 | -3.94(-4.45%) |
May 22, 2019 | 91.78 | 92.02 | 88.41 | 88.44 | 1,778,155 | -4.00(-4.32%) |
May 21, 2019 | 90.08 | 92.71 | 89.96 | 92.44 | 2,757,033 | +3.36(+3.78%) |
May 20, 2019 | 89.90 | 90.34 | 88.80 | 89.07 | 1,712,276 | -1.10(-1.23%) |
May 17, 2019 | 89.16 | 90.51 | 89.16 | 90.18 | 1,577,288 | +0.32(+0.35%) |
May 16, 2019 | 89.31 | 90.18 | 89.16 | 89.86 | 1,285,901 | +1.28(+1.44%) |
May 15, 2019 | 87.47 | 89.70 | 87.26 | 88.59 | 1,743,683 | -0.04(-0.05%) |
May 14, 2019 | 87.52 | 89.00 | 87.46 | 88.63 | 2,045,665 | +1.55(+1.78%) |
May 13, 2019 | 87.01 | 88.48 | 85.87 | 87.08 | 1,953,896 | -0.56(-0.64%) |
May 10, 2019 | 87.76 | 88.45 | 86.61 | 87.64 | 2,806,667 | -0.28(-0.32%) |
May 09, 2019 | 85.26 | 89.03 | 84.96 | 87.92 | 4,326,555 | +1.94(+2.26%) |
May 08, 2019 | 82.44 | 87.76 | 82.44 | 85.98 | 5,611,102 | +6.19(+7.76%) |
May 07, 2019 | 80.85 | 81.39 | 77.83 | 79.79 | 3,197,953 | -2.01(-2.45%) |
May 06, 2019 | 80.29 | 82.33 | 80.24 | 81.80 | 2,111,746 | +0.19(+0.23%) |
May 03, 2019 | 81.24 | 82.44 | 80.98 | 81.61 | 2,090,165 | +1.10(+1.36%) |
May 02, 2019 | 81.12 | 82.97 | 80.44 | 80.51 | 2,192,414 | -1.83(-2.22%) |