Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.48 | 46.13 | 44.05 | 44.87 | 3,126,063 | -1.66(-3.57%) |
Apr 29, 2020 | 46.30 | 47.56 | 45.54 | 46.53 | 6,984,749 | +2.89(+6.62%) |
Apr 28, 2020 | 44.13 | 44.56 | 42.11 | 43.64 | 6,480,319 | +1.63(+3.88%) |
Apr 27, 2020 | 39.45 | 43.11 | 38.65 | 42.01 | 8,547,917 | +3.77(+9.86%) |
Apr 24, 2020 | 39.44 | 40.12 | 37.86 | 38.24 | 5,685,800 | -1.21(-3.07%) |
Apr 23, 2020 | 36.51 | 41.45 | 36.47 | 39.45 | 9,663,902 | +3.10(+8.53%) |
Apr 22, 2020 | 37.23 | 37.48 | 36.11 | 36.35 | 2,811,177 | -0.12(-0.33%) |
Apr 21, 2020 | 36.00 | 37.44 | 35.25 | 36.47 | 3,746,207 | -0.19(-0.52%) |
Apr 20, 2020 | 37.16 | 38.67 | 36.17 | 36.66 | 3,325,993 | -1.69(-4.41%) |
Apr 17, 2020 | 40.86 | 40.87 | 37.02 | 38.35 | 7,748,200 | +1.95(+5.36%) |
Apr 16, 2020 | 37.75 | 37.97 | 35.80 | 36.40 | 7,770,569 | -2.07(-5.38%) |
Apr 15, 2020 | 39.35 | 40.63 | 37.99 | 38.47 | 4,395,291 | -3.49(-8.32%) |
Apr 14, 2020 | 39.67 | 42.42 | 39.67 | 41.96 | 6,017,173 | +2.55(+6.47%) |
Apr 13, 2020 | 38.55 | 40.02 | 36.14 | 39.41 | 6,210,847 | +1.14(+2.98%) |
Apr 09, 2020 | 40.84 | 40.88 | 37.86 | 38.27 | 6,288,200 | +0.51(+1.35%) |
Apr 08, 2020 | 38.14 | 39.45 | 36.72 | 37.76 | 5,019,869 | -0.09(-0.24%) |
Apr 07, 2020 | 37.17 | 39.81 | 35.96 | 37.85 | 8,618,661 | +3.34(+9.68%) |
Apr 06, 2020 | 36.81 | 38.15 | 33.05 | 34.51 | 7,800,038 | +0.94(+2.80%) |
Apr 03, 2020 | 33.70 | 34.10 | 28.50 | 33.57 | 10,849,100 | -0.38(-1.12%) |
Apr 02, 2020 | 37.95 | 38.77 | 33.33 | 33.95 | 6,102,500 | -4.93(-12.68%) |
Apr 01, 2020 | 42.29 | 43.57 | 37.76 | 38.88 | 11,747,918 | -6.58(-14.47%) |
Mar 31, 2020 | 44.43 | 47.62 | 43.27 | 45.46 | 7,536,716 | +0.23(+0.51%) |
Mar 30, 2020 | 44.98 | 46.42 | 44.11 | 45.23 | 9,280,684 | -1.92(-4.07%) |
Mar 27, 2020 | 43.85 | 48.65 | 42.74 | 47.15 | 12,341,800 | +1.21(+2.63%) |
Mar 26, 2020 | 46.00 | 46.77 | 43.62 | 45.94 | 7,112,196 | +0.04(+0.09%) |
Mar 25, 2020 | 44.02 | 46.64 | 40.58 | 45.90 | 7,807,775 | +2.96(+6.89%) |
Mar 24, 2020 | 41.24 | 43.49 | 40.53 | 42.94 | 6,404,304 | +5.61(+15.03%) |
Mar 23, 2020 | 33.57 | 39.31 | 33.00 | 37.33 | 6,330,660 | +3.36(+9.89%) |
Mar 20, 2020 | 34.50 | 36.92 | 32.31 | 33.97 | 7,341,400 | +1.05(+3.19%) |
Mar 19, 2020 | 29.03 | 37.33 | 27.51 | 32.92 | 10,496,730 | +3.42(+11.59%) |
Mar 18, 2020 | 31.82 | 32.30 | 21.70 | 29.50 | 14,705,852 | -4.42(-13.03%) |
Mar 17, 2020 | 37.00 | 37.50 | 32.11 | 33.92 | 7,112,735 | -2.39(-6.58%) |
Mar 16, 2020 | 35.00 | 39.23 | 34.85 | 36.31 | 9,548,779 | -6.54(-15.26%) |
Mar 13, 2020 | 42.08 | 43.63 | 37.77 | 42.85 | 9,856,000 | +6.65(+18.37%) |
Mar 12, 2020 | 37.14 | 42.13 | 31.80 | 36.20 | 15,785,977 | -5.81(-13.83%) |
Mar 11, 2020 | 48.02 | 48.34 | 40.90 | 42.01 | 9,184,600 | -8.35(-16.58%) |
Mar 10, 2020 | 49.19 | 50.73 | 44.59 | 50.36 | 7,167,898 | +3.10(+6.56%) |
Mar 09, 2020 | 48.29 | 50.23 | 46.01 | 47.26 | 7,105,198 | -5.74(-10.83%) |
Mar 06, 2020 | 52.96 | 56.44 | 50.87 | 53.00 | 7,839,800 | -2.45(-4.42%) |
Mar 05, 2020 | 57.53 | 57.98 | 54.24 | 55.45 | 7,272,583 | -4.32(-7.23%) |
Mar 04, 2020 | 58.10 | 59.84 | 55.57 | 59.77 | 3,711,523 | +2.16(+3.75%) |
Mar 03, 2020 | 57.96 | 61.63 | 55.24 | 57.61 | 7,188,781 | -0.35(-0.60%) |
Mar 02, 2020 | 61.10 | 61.10 | 55.32 | 57.96 | 5,761,392 | -2.81(-4.62%) |
Feb 28, 2020 | 57.50 | 64.32 | 55.77 | 60.77 | 10,008,600 | +3.02(+5.23%) |
Feb 27, 2020 | 59.00 | 60.75 | 56.53 | 57.75 | 7,750,987 | -3.01(-4.95%) |
Feb 26, 2020 | 63.37 | 64.62 | 59.05 | 60.76 | 6,644,751 | -2.03(-3.23%) |
Feb 25, 2020 | 68.42 | 69.49 | 62.42 | 62.79 | 5,181,029 | -5.47(-8.01%) |
Feb 24, 2020 | 71.64 | 72.27 | 68.15 | 68.26 | 4,126,615 | -5.93(-7.99%) |
Feb 21, 2020 | 75.49 | 75.77 | 73.74 | 74.19 | 1,465,900 | -1.47(-1.94%) |
Feb 20, 2020 | 76.05 | 76.05 | 74.28 | 75.66 | 1,306,022 | -0.42(-0.55%) |
Feb 19, 2020 | 74.57 | 76.60 | 74.56 | 76.08 | 1,491,590 | +1.95(+2.63%) |
Feb 18, 2020 | 73.72 | 74.91 | 73.51 | 74.13 | 1,827,700 | +0.11(+0.15%) |
Feb 14, 2020 | 73.37 | 74.17 | 72.93 | 74.02 | 965,900 | +0.87(+1.19%) |
Feb 13, 2020 | 73.52 | 74.12 | 73.12 | 73.15 | 853,624 | -0.95(-1.28%) |
Feb 12, 2020 | 73.44 | 74.24 | 73.23 | 74.10 | 765,943 | +0.99(+1.35%) |
Feb 11, 2020 | 73.01 | 74.03 | 72.97 | 73.11 | 833,563 | +0.22(+0.30%) |
Feb 10, 2020 | 71.98 | 72.92 | 71.97 | 72.89 | 1,323,396 | +0.70(+0.97%) |
Feb 07, 2020 | 72.10 | 72.73 | 71.62 | 72.19 | 953,300 | -0.06(-0.08%) |
Feb 06, 2020 | 71.18 | 72.40 | 70.70 | 72.25 | 1,164,295 | +1.44(+2.03%) |
Feb 05, 2020 | 71.70 | 71.77 | 70.38 | 70.81 | 1,170,018 | -0.18(-0.25%) |
Feb 04, 2020 | 69.83 | 71.36 | 69.07 | 70.99 | 2,080,834 | +2.39(+3.48%) |
Feb 03, 2020 | 68.60 | 69.58 | 68.29 | 68.60 | 1,654,914 | +0.44(+0.65%) |
Jan 31, 2020 | 70.41 | 70.53 | 68.01 | 68.16 | 1,814,600 | -2.49(-3.52%) |
Jan 30, 2020 | 70.71 | 70.75 | 69.18 | 70.65 | 1,876,240 | +0.08(+0.11%) |
Jan 29, 2020 | 71.51 | 71.93 | 70.23 | 70.57 | 2,025,323 | -1.44(-2.00%) |
Jan 28, 2020 | 71.25 | 72.31 | 70.79 | 72.01 | 942,333 | +1.11(+1.57%) |
Jan 27, 2020 | 70.95 | 71.56 | 70.07 | 70.90 | 1,264,292 | -1.12(-1.56%) |
Jan 24, 2020 | 74.65 | 74.65 | 71.70 | 72.02 | 1,319,000 | -2.33(-3.13%) |
Jan 23, 2020 | 74.47 | 74.74 | 73.87 | 74.35 | 891,948 | -0.30(-0.40%) |
Jan 22, 2020 | 74.97 | 75.84 | 74.53 | 74.65 | 1,278,174 | -0.26(-0.35%) |
Jan 21, 2020 | 75.20 | 75.38 | 74.06 | 74.91 | 1,368,095 | -0.63(-0.83%) |
Jan 17, 2020 | 74.77 | 76.06 | 74.47 | 75.54 | 1,231,300 | +0.88(+1.18%) |
Jan 16, 2020 | 74.21 | 74.69 | 73.64 | 74.66 | 1,301,510 | +0.46(+0.62%) |
Jan 15, 2020 | 72.33 | 74.48 | 72.33 | 74.20 | 1,931,436 | +1.66(+2.29%) |
Jan 14, 2020 | 72.17 | 72.89 | 71.60 | 72.54 | 1,389,762 | +0.18(+0.25%) |
Jan 13, 2020 | 71.28 | 72.62 | 70.97 | 72.36 | 1,798,938 | +1.08(+1.52%) |
Jan 10, 2020 | 72.09 | 72.09 | 70.98 | 71.28 | 657,600 | -0.70(-0.97%) |
Jan 09, 2020 | 72.21 | 72.45 | 71.73 | 71.98 | 1,408,400 | +0.29(+0.40%) |
Jan 08, 2020 | 71.17 | 72.25 | 70.93 | 71.69 | 1,391,723 | +0.78(+1.10%) |
Jan 07, 2020 | 71.64 | 71.90 | 70.87 | 70.91 | 897,987 | -0.83(-1.16%) |
Jan 06, 2020 | 71.22 | 71.79 | 71.05 | 71.74 | 915,051 | +0.10(+0.14%) |
Jan 03, 2020 | 70.72 | 72.10 | 70.72 | 71.64 | 687,000 | -0.25(-0.35%) |
Jan 02, 2020 | 72.00 | 72.46 | 71.13 | 71.89 | 1,334,830 | +0.42(+0.59%) |
Dec 31, 2019 | 70.95 | 71.80 | 70.85 | 71.47 | 1,056,100 | +0.26(+0.37%) |
Dec 30, 2019 | 71.51 | 71.92 | 70.78 | 71.21 | 1,540,264 | -0.44(-0.61%) |
Dec 27, 2019 | 71.78 | 71.92 | 71.23 | 71.65 | 1,229,800 | +0.11(+0.15%) |
Dec 26, 2019 | 70.94 | 71.56 | 70.15 | 71.54 | 1,147,746 | +0.93(+1.32%) |
Dec 24, 2019 | 70.23 | 70.76 | 70.12 | 70.61 | 783,700 | +0.17(+0.24%) |
Dec 23, 2019 | 71.91 | 72.39 | 70.24 | 70.44 | 3,092,322 | -1.11(-1.55%) |
Dec 20, 2019 | 70.54 | 71.84 | 69.98 | 71.55 | 27,143,600 | +1.72(+2.46%) |
Dec 19, 2019 | 64.00 | 70.65 | 63.42 | 69.83 | 6,889,269 | +5.88(+9.19%) |
Dec 18, 2019 | 63.03 | 64.53 | 63.03 | 63.95 | 2,972,998 | +1.04(+1.65%) |
Dec 17, 2019 | 64.06 | 65.00 | 62.91 | 62.91 | 4,795,635 | -0.60(-0.94%) |
Dec 16, 2019 | 64.68 | 65.47 | 63.23 | 63.51 | 5,895,557 | -0.83(-1.29%) |
Dec 13, 2019 | 69.24 | 74.02 | 63.74 | 64.34 | 4,328,700 | -5.09(-7.33%) |
Dec 12, 2019 | 69.25 | 70.05 | 68.64 | 69.43 | 570,951 | -0.01(-0.01%) |
Dec 11, 2019 | 69.58 | 69.58 | 68.84 | 69.44 | 725,266 | -0.16(-0.23%) |
Dec 10, 2019 | 68.92 | 69.80 | 68.81 | 69.60 | 717,811 | +0.55(+0.80%) |
Dec 09, 2019 | 70.34 | 70.53 | 68.83 | 69.05 | 650,023 | -1.43(-2.03%) |
Dec 06, 2019 | 70.64 | 70.82 | 70.30 | 70.48 | 729,600 | +0.35(+0.50%) |
Dec 05, 2019 | 69.82 | 70.31 | 69.56 | 70.13 | 715,332 | +0.65(+0.94%) |
Dec 04, 2019 | 68.92 | 69.95 | 68.92 | 69.48 | 1,090,406 | +0.32(+0.46%) |
Dec 03, 2019 | 68.23 | 69.39 | 67.82 | 69.16 | 1,457,090 | +0.15(+0.22%) |
Dec 02, 2019 | 69.75 | 69.75 | 68.23 | 69.01 | 849,684 | -0.80(-1.15%) |
Nov 29, 2019 | 70.25 | 71.00 | 69.74 | 69.81 | 512,600 | -0.66(-0.94%) |
Nov 27, 2019 | 69.80 | 70.65 | 69.68 | 70.47 | 869,900 | +0.82(+1.17%) |
Nov 26, 2019 | 69.08 | 70.35 | 68.80 | 69.65 | 1,307,966 | +0.62(+0.90%) |
Nov 25, 2019 | 67.98 | 69.40 | 67.97 | 69.03 | 1,750,221 | +1.44(+2.13%) |
Nov 22, 2019 | 65.29 | 67.97 | 65.29 | 67.59 | 1,586,300 | +1.43(+2.16%) |
Nov 21, 2019 | 67.67 | 67.94 | 66.16 | 66.16 | 1,345,851 | -1.55(-2.29%) |
Nov 20, 2019 | 67.72 | 68.86 | 67.19 | 67.71 | 1,013,366 | -0.51(-0.75%) |
Nov 19, 2019 | 67.12 | 68.62 | 66.84 | 68.22 | 1,555,454 | +1.34(+2.00%) |
Nov 18, 2019 | 65.40 | 67.23 | 65.39 | 66.88 | 1,145,149 | +1.48(+2.26%) |
Nov 15, 2019 | 65.40 | 65.45 | 64.61 | 65.40 | 882,600 | +0.43(+0.66%) |
Nov 14, 2019 | 64.45 | 65.23 | 63.82 | 64.97 | 1,025,612 | +0.36(+0.56%) |
Nov 13, 2019 | 64.63 | 65.20 | 64.07 | 64.61 | 1,030,746 | -0.13(-0.20%) |
Nov 12, 2019 | 64.79 | 65.22 | 64.41 | 64.74 | 1,652,615 | +0.27(+0.42%) |
Nov 11, 2019 | 63.33 | 64.97 | 63.16 | 64.47 | 1,300,771 | +1.31(+2.07%) |
Nov 08, 2019 | 63.10 | 63.62 | 62.42 | 63.16 | 1,656,000 | +0.49(+0.78%) |
Nov 07, 2019 | 61.79 | 63.17 | 61.35 | 62.67 | 1,328,096 | +1.30(+2.12%) |
Nov 06, 2019 | 61.75 | 61.94 | 61.01 | 61.37 | 2,190,734 | -0.58(-0.94%) |
Nov 05, 2019 | 62.29 | 62.90 | 61.79 | 61.95 | 2,012,990 | -0.22(-0.35%) |
Nov 04, 2019 | 66.16 | 66.34 | 62.02 | 62.17 | 3,026,800 | -3.85(-5.83%) |
Nov 01, 2019 | 68.00 | 68.11 | 64.78 | 66.02 | 5,324,100 | -4.48(-6.35%) |
Oct 31, 2019 | 71.07 | 71.16 | 69.27 | 70.50 | 1,568,130 | -0.73(-1.02%) |
Oct 30, 2019 | 70.01 | 71.30 | 69.75 | 71.23 | 988,227 | +1.23(+1.76%) |
Oct 29, 2019 | 69.92 | 70.56 | 69.61 | 70.00 | 683,279 | +0.00(+0.00%) |
Oct 28, 2019 | 69.34 | 70.50 | 69.34 | 70.00 | 1,186,070 | +0.94(+1.36%) |
Oct 25, 2019 | 67.99 | 69.40 | 67.99 | 69.06 | 765,800 | +1.21(+1.78%) |
Oct 24, 2019 | 67.25 | 67.90 | 66.52 | 67.85 | 930,297 | +0.67(+1.00%) |
Oct 23, 2019 | 67.35 | 67.75 | 66.69 | 67.18 | 589,831 | -0.10(-0.15%) |
Oct 22, 2019 | 67.86 | 68.00 | 67.12 | 67.28 | 717,881 | -0.43(-0.64%) |
Oct 21, 2019 | 67.43 | 67.92 | 67.19 | 67.71 | 742,019 | +0.70(+1.04%) |
Oct 18, 2019 | 68.31 | 68.31 | 65.56 | 67.01 | 1,169,500 | -1.49(-2.18%) |
Oct 17, 2019 | 68.00 | 68.71 | 67.47 | 68.50 | 690,465 | +0.77(+1.14%) |
Oct 16, 2019 | 67.58 | 67.95 | 66.92 | 67.73 | 973,802 | -0.20(-0.29%) |
Oct 15, 2019 | 67.97 | 68.20 | 67.72 | 67.93 | 579,369 | +0.18(+0.27%) |
Oct 14, 2019 | 68.12 | 68.15 | 67.09 | 67.75 | 665,523 | -0.39(-0.57%) |
Oct 11, 2019 | 68.48 | 68.86 | 68.07 | 68.14 | 590,900 | +0.53(+0.78%) |
Oct 10, 2019 | 68.04 | 68.53 | 67.53 | 67.61 | 730,928 | -0.59(-0.87%) |
Oct 09, 2019 | 68.05 | 68.44 | 67.40 | 68.20 | 472,493 | +0.63(+0.93%) |
Oct 08, 2019 | 68.95 | 68.98 | 67.52 | 67.57 | 766,298 | -1.90(-2.73%) |
Oct 07, 2019 | 69.33 | 70.04 | 69.30 | 69.47 | 925,545 | -0.02(-0.03%) |
Oct 04, 2019 | 68.99 | 69.62 | 68.50 | 69.49 | 908,800 | +1.09(+1.59%) |
Oct 03, 2019 | 67.02 | 68.47 | 66.24 | 68.40 | 1,088,547 | +1.46(+2.18%) |
Oct 02, 2019 | 66.47 | 67.01 | 64.94 | 66.94 | 1,217,991 | +0.70(+1.06%) |
Oct 01, 2019 | 66.79 | 67.10 | 65.90 | 66.24 | 946,510 | -0.10(-0.15%) |
Sep 30, 2019 | 66.60 | 66.93 | 65.58 | 66.34 | 1,066,480 | +0.00(+0.00%) |
Sep 27, 2019 | 67.38 | 67.56 | 65.32 | 66.34 | 2,202,200 | -0.97(-1.44%) |
Sep 26, 2019 | 67.62 | 67.96 | 66.24 | 67.31 | 1,024,831 | -0.17(-0.25%) |
Sep 25, 2019 | 66.79 | 67.65 | 66.53 | 67.48 | 1,941,090 | +0.78(+1.17%) |
Sep 24, 2019 | 68.50 | 68.86 | 66.42 | 66.70 | 1,273,567 | -1.50(-2.20%) |
Sep 23, 2019 | 67.39 | 68.51 | 67.37 | 68.20 | 1,403,652 | +0.81(+1.20%) |
Sep 20, 2019 | 68.00 | 68.07 | 67.09 | 67.39 | 2,453,400 | -0.30(-0.44%) |
Sep 19, 2019 | 68.06 | 68.89 | 67.24 | 67.69 | 2,054,789 | -0.37(-0.54%) |
Sep 18, 2019 | 69.74 | 69.74 | 66.67 | 68.06 | 2,162,034 | -1.85(-2.65%) |
Sep 17, 2019 | 68.89 | 70.66 | 68.38 | 69.91 | 1,631,242 | +0.68(+0.98%) |
Sep 16, 2019 | 69.79 | 70.26 | 68.51 | 69.23 | 912,089 | -1.06(-1.51%) |
Sep 13, 2019 | 70.54 | 71.46 | 70.13 | 70.29 | 566,900 | -0.34(-0.48%) |
Sep 12, 2019 | 70.68 | 72.34 | 70.60 | 70.63 | 1,041,744 | +0.36(+0.51%) |
Sep 11, 2019 | 68.60 | 70.41 | 68.03 | 70.27 | 1,625,125 | +1.62(+2.36%) |
Sep 10, 2019 | 68.65 | 68.69 | 66.56 | 68.65 | 1,935,851 | -0.68(-0.98%) |
Sep 09, 2019 | 71.76 | 71.85 | 69.24 | 69.33 | 858,880 | -2.04(-2.86%) |
Sep 06, 2019 | 71.24 | 71.66 | 70.80 | 71.37 | 660,900 | +0.39(+0.55%) |
Sep 05, 2019 | 71.00 | 71.38 | 70.26 | 70.98 | 991,380 | +0.48(+0.68%) |
Sep 04, 2019 | 69.09 | 70.50 | 68.01 | 70.50 | 1,187,885 | +2.04(+2.98%) |
Sep 03, 2019 | 69.16 | 69.47 | 68.28 | 68.46 | 793,695 | -1.05(-1.51%) |
Aug 30, 2019 | 69.22 | 69.67 | 68.42 | 69.51 | 826,000 | +0.65(+0.94%) |
Aug 29, 2019 | 69.50 | 70.18 | 68.73 | 68.86 | 861,463 | -0.34(-0.49%) |
Aug 28, 2019 | 69.93 | 70.06 | 68.27 | 69.20 | 928,525 | -1.11(-1.58%) |
Aug 27, 2019 | 72.15 | 72.30 | 70.24 | 70.31 | 801,247 | -1.39(-1.94%) |
Aug 26, 2019 | 71.53 | 71.93 | 70.79 | 71.70 | 480,489 | +0.98(+1.39%) |
Aug 23, 2019 | 71.10 | 72.12 | 70.48 | 70.72 | 653,800 | -0.73(-1.02%) |
Aug 22, 2019 | 71.90 | 72.25 | 71.01 | 71.45 | 631,473 | -0.39(-0.54%) |
Aug 21, 2019 | 72.15 | 72.15 | 71.49 | 71.84 | 604,458 | +0.39(+0.55%) |
Aug 20, 2019 | 71.17 | 71.84 | 70.62 | 71.45 | 509,996 | -0.02(-0.03%) |
Aug 19, 2019 | 71.38 | 72.15 | 71.33 | 71.47 | 667,746 | +1.12(+1.59%) |
Aug 16, 2019 | 69.94 | 70.42 | 69.70 | 70.35 | 509,200 | +0.94(+1.35%) |
Aug 15, 2019 | 69.07 | 69.52 | 68.40 | 69.41 | 981,092 | +0.35(+0.51%) |
Aug 14, 2019 | 70.46 | 71.04 | 68.92 | 69.06 | 771,292 | -2.30(-3.22%) |
Aug 13, 2019 | 70.26 | 71.69 | 70.26 | 71.36 | 694,297 | +0.73(+1.03%) |
Aug 12, 2019 | 72.03 | 72.05 | 70.33 | 70.63 | 721,553 | -1.48(-2.05%) |
Aug 09, 2019 | 71.80 | 72.46 | 71.21 | 72.11 | 780,300 | -0.19(-0.26%) |
Aug 08, 2019 | 71.61 | 72.41 | 71.50 | 72.30 | 1,131,153 | +1.50(+2.12%) |
Aug 07, 2019 | 68.88 | 70.90 | 68.53 | 70.80 | 954,785 | +0.79(+1.13%) |
Aug 06, 2019 | 68.99 | 70.26 | 68.86 | 70.01 | 659,767 | +1.51(+2.20%) |
Aug 05, 2019 | 69.05 | 69.41 | 67.70 | 68.50 | 1,232,585 | -2.20(-3.11%) |
Aug 02, 2019 | 70.80 | 71.10 | 69.81 | 70.70 | 732,600 | -0.55(-0.77%) |
Aug 01, 2019 | 72.17 | 72.50 | 70.41 | 71.25 | 1,071,027 | -0.81(-1.12%) |
Jul 31, 2019 | 72.14 | 72.83 | 71.61 | 72.06 | 1,097,493 | -0.04(-0.06%) |
Jul 30, 2019 | 70.73 | 72.16 | 70.09 | 72.10 | 934,197 | +0.90(+1.26%) |
Jul 29, 2019 | 73.11 | 73.32 | 70.81 | 71.20 | 1,037,994 | -2.34(-3.18%) |
Jul 26, 2019 | 73.72 | 73.72 | 72.15 | 73.54 | 1,349,400 | +1.01(+1.39%) |
Jul 25, 2019 | 71.00 | 73.17 | 70.87 | 72.53 | 1,717,229 | +1.66(+2.34%) |
Jul 24, 2019 | 70.41 | 71.17 | 70.20 | 70.87 | 848,994 | +0.40(+0.57%) |
Jul 23, 2019 | 70.30 | 70.79 | 69.72 | 70.47 | 987,452 | +0.43(+0.61%) |
Jul 22, 2019 | 70.27 | 70.86 | 69.94 | 70.04 | 809,354 | -0.25(-0.36%) |
Jul 19, 2019 | 70.76 | 70.80 | 69.91 | 70.29 | 1,234,200 | -0.30(-0.42%) |
Jul 18, 2019 | 70.02 | 70.81 | 69.64 | 70.59 | 1,045,407 | +0.26(+0.37%) |
Jul 17, 2019 | 70.54 | 70.71 | 69.54 | 70.33 | 910,158 | -0.22(-0.31%) |
Jul 16, 2019 | 70.80 | 71.08 | 70.25 | 70.55 | 754,043 | -0.28(-0.40%) |
Jul 15, 2019 | 70.56 | 70.85 | 69.97 | 70.83 | 966,587 | +0.33(+0.47%) |
Jul 12, 2019 | 69.85 | 70.81 | 69.70 | 70.50 | 554,000 | +0.62(+0.89%) |
Jul 11, 2019 | 69.74 | 70.27 | 69.24 | 69.88 | 776,631 | +0.54(+0.78%) |
Jul 10, 2019 | 69.50 | 70.16 | 69.28 | 69.34 | 663,554 | +0.26(+0.38%) |
Jul 09, 2019 | 68.33 | 69.21 | 68.23 | 69.08 | 979,592 | +0.47(+0.69%) |
Jul 08, 2019 | 69.38 | 69.44 | 68.34 | 68.61 | 1,241,056 | -1.05(-1.51%) |
Jul 05, 2019 | 69.06 | 69.89 | 68.78 | 69.66 | 727,900 | +0.26(+0.37%) |
Jul 03, 2019 | 68.50 | 69.60 | 68.25 | 69.40 | 610,200 | +1.21(+1.77%) |
Jul 02, 2019 | 67.25 | 68.23 | 67.12 | 68.19 | 1,195,571 | +1.03(+1.53%) |
Jul 01, 2019 | 67.20 | 67.28 | 65.75 | 67.16 | 1,110,985 | +0.91(+1.37%) |
Jun 28, 2019 | 65.00 | 66.56 | 64.30 | 66.25 | 3,156,000 | -0.68(-1.02%) |
Jun 27, 2019 | 66.27 | 67.27 | 65.98 | 66.93 | 1,051,603 | +0.88(+1.33%) |
Jun 26, 2019 | 66.76 | 66.76 | 65.56 | 66.05 | 755,018 | -0.42(-0.63%) |
Jun 25, 2019 | 66.65 | 66.69 | 66.22 | 66.47 | 1,322,097 | -0.11(-0.17%) |
Jun 24, 2019 | 66.71 | 66.83 | 66.07 | 66.58 | 1,157,292 | -0.11(-0.16%) |
Jun 21, 2019 | 66.87 | 67.00 | 66.09 | 66.69 | 1,548,000 | -0.53(-0.79%) |
Jun 20, 2019 | 67.26 | 67.48 | 66.20 | 67.22 | 661,100 | +0.74(+1.11%) |
Jun 19, 2019 | 66.18 | 66.57 | 65.72 | 66.48 | 582,889 | +0.17(+0.26%) |
Jun 18, 2019 | 65.61 | 66.77 | 65.34 | 66.31 | 2,900,190 | +1.22(+1.87%) |
Jun 17, 2019 | 64.29 | 65.66 | 64.02 | 65.09 | 825,815 | +1.10(+1.72%) |
Jun 14, 2019 | 63.78 | 64.18 | 63.43 | 63.99 | 593,300 | -0.26(-0.40%) |
Jun 13, 2019 | 63.61 | 64.30 | 63.47 | 64.25 | 499,722 | +0.86(+1.36%) |
Jun 12, 2019 | 63.03 | 63.46 | 62.87 | 63.39 | 907,074 | +0.21(+0.33%) |
Jun 11, 2019 | 62.39 | 63.29 | 62.26 | 63.18 | 900,261 | +1.43(+2.32%) |
Jun 10, 2019 | 62.52 | 62.84 | 61.26 | 61.75 | 765,350 | -0.44(-0.71%) |
Jun 07, 2019 | 62.20 | 62.92 | 62.07 | 62.19 | 581,100 | +0.18(+0.29%) |
Jun 06, 2019 | 61.94 | 62.19 | 61.28 | 62.01 | 646,998 | +0.06(+0.10%) |
Jun 05, 2019 | 62.00 | 62.54 | 61.83 | 61.95 | 592,385 | +0.40(+0.65%) |
Jun 04, 2019 | 60.81 | 61.59 | 60.17 | 61.55 | 721,242 | +1.48(+2.46%) |
Jun 03, 2019 | 60.83 | 61.25 | 59.55 | 60.07 | 907,565 | -0.75(-1.23%) |
May 31, 2019 | 60.98 | 61.39 | 60.61 | 60.82 | 1,028,400 | -0.80(-1.30%) |
May 30, 2019 | 62.17 | 62.53 | 61.41 | 61.62 | 528,809 | -0.52(-0.84%) |
May 29, 2019 | 61.95 | 62.32 | 61.75 | 62.14 | 785,732 | -0.31(-0.50%) |
May 28, 2019 | 63.27 | 63.79 | 62.39 | 62.45 | 1,287,064 | -0.83(-1.31%) |
May 24, 2019 | 62.99 | 63.74 | 62.98 | 63.28 | 649,300 | +0.79(+1.26%) |
May 23, 2019 | 62.55 | 62.91 | 61.80 | 62.49 | 831,077 | -0.38(-0.60%) |
May 22, 2019 | 63.46 | 63.85 | 62.82 | 62.87 | 650,295 | -1.03(-1.61%) |
May 21, 2019 | 63.50 | 64.30 | 63.25 | 63.90 | 743,961 | +0.93(+1.48%) |
May 20, 2019 | 63.07 | 63.54 | 62.78 | 62.97 | 1,235,677 | -0.66(-1.04%) |
May 17, 2019 | 63.66 | 64.46 | 63.48 | 63.63 | 1,029,400 | -0.75(-1.16%) |
May 16, 2019 | 64.44 | 65.23 | 64.25 | 64.38 | 776,012 | +0.06(+0.09%) |
May 15, 2019 | 64.02 | 65.02 | 63.56 | 64.32 | 929,132 | +0.17(+0.27%) |
May 14, 2019 | 63.49 | 64.68 | 63.13 | 64.15 | 1,287,009 | +1.14(+1.81%) |
May 13, 2019 | 63.73 | 64.20 | 62.10 | 63.01 | 3,346,107 | -2.35(-3.60%) |
May 10, 2019 | 64.59 | 65.56 | 63.90 | 65.36 | 1,330,600 | +0.71(+1.10%) |
May 09, 2019 | 64.20 | 64.76 | 63.24 | 64.65 | 912,307 | -0.06(-0.09%) |
May 08, 2019 | 63.85 | 65.01 | 63.34 | 64.71 | 848,405 | +0.88(+1.38%) |
May 07, 2019 | 64.26 | 64.51 | 63.35 | 63.83 | 2,207,293 | -0.85(-1.31%) |
May 06, 2019 | 62.09 | 64.76 | 62.09 | 64.68 | 1,374,469 | +0.34(+0.53%) |
May 03, 2019 | 65.25 | 67.00 | 63.90 | 64.34 | 3,386,800 | +0.58(+0.91%) |
May 02, 2019 | 63.28 | 64.04 | 62.56 | 63.76 | 2,081,306 | +0.04(+0.06%) |