Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 61.93 | 62.02 | 59.69 | 61.06 | 437,485 | -1.86(-2.95%) |
Apr 29, 2020 | 63.73 | 63.78 | 61.18 | 62.91 | 297,782 | +1.06(+1.72%) |
Apr 28, 2020 | 62.97 | 63.40 | 61.46 | 61.85 | 368,943 | +0.33(+0.53%) |
Apr 27, 2020 | 61.64 | 62.23 | 61.27 | 61.52 | 454,407 | +0.69(+1.13%) |
Apr 24, 2020 | 60.72 | 61.17 | 59.87 | 60.84 | 349,528 | +0.29(+0.48%) |
Apr 23, 2020 | 61.82 | 62.17 | 60.45 | 60.55 | 239,953 | -1.28(-2.07%) |
Apr 22, 2020 | 62.12 | 62.70 | 60.97 | 61.83 | 271,707 | +1.10(+1.81%) |
Apr 21, 2020 | 59.89 | 61.61 | 59.89 | 60.73 | 207,846 | -0.85(-1.37%) |
Apr 20, 2020 | 63.35 | 64.54 | 60.86 | 61.57 | 284,016 | -3.05(-4.73%) |
Apr 17, 2020 | 63.75 | 65.27 | 63.26 | 64.63 | 243,295 | +2.14(+3.43%) |
Apr 16, 2020 | 62.07 | 62.83 | 60.60 | 62.49 | 276,714 | +0.27(+0.43%) |
Apr 15, 2020 | 63.23 | 64.29 | 62.04 | 62.22 | 355,257 | -2.75(-4.24%) |
Apr 14, 2020 | 66.09 | 66.28 | 63.36 | 64.97 | 254,338 | +1.05(+1.64%) |
Apr 13, 2020 | 65.50 | 66.04 | 63.07 | 63.93 | 181,555 | -2.47(-3.72%) |
Apr 09, 2020 | 65.00 | 68.18 | 64.68 | 66.39 | 420,031 | +2.95(+4.66%) |
Apr 08, 2020 | 62.50 | 63.97 | 60.64 | 63.44 | 485,585 | +0.93(+1.49%) |
Apr 07, 2020 | 65.68 | 66.09 | 61.79 | 62.51 | 439,617 | -1.79(-2.78%) |
Apr 06, 2020 | 60.75 | 64.84 | 60.58 | 64.30 | 416,941 | +6.03(+10.34%) |
Apr 03, 2020 | 57.81 | 59.16 | 56.61 | 58.28 | 408,082 | -0.41(-0.70%) |
Apr 02, 2020 | 56.67 | 60.39 | 56.65 | 58.69 | 413,807 | +1.26(+2.20%) |
Apr 01, 2020 | 59.42 | 60.18 | 56.48 | 57.42 | 331,831 | -4.90(-7.87%) |
Mar 31, 2020 | 63.15 | 63.42 | 61.02 | 62.33 | 518,170 | -1.51(-2.37%) |
Mar 30, 2020 | 62.32 | 64.09 | 61.42 | 63.84 | 387,043 | +2.78(+4.55%) |
Mar 27, 2020 | 58.19 | 63.69 | 57.38 | 61.06 | 349,887 | +0.03(+0.05%) |
Mar 26, 2020 | 57.34 | 61.82 | 56.82 | 61.03 | 354,595 | +4.13(+7.25%) |
Mar 25, 2020 | 55.34 | 58.44 | 52.44 | 56.91 | 528,123 | +0.62(+1.10%) |
Mar 24, 2020 | 52.48 | 56.29 | 50.05 | 56.29 | 432,160 | +5.86(+11.62%) |
Mar 23, 2020 | 52.57 | 53.32 | 48.01 | 50.43 | 478,557 | -2.71(-5.10%) |
Mar 20, 2020 | 61.79 | 62.71 | 52.58 | 53.14 | 619,472 | -8.69(-14.05%) |
Mar 19, 2020 | 63.74 | 64.90 | 57.50 | 61.83 | 471,005 | -1.84(-2.89%) |
Mar 18, 2020 | 61.09 | 64.13 | 58.09 | 63.67 | 683,367 | -1.25(-1.92%) |
Mar 17, 2020 | 53.77 | 66.22 | 53.33 | 64.91 | 731,058 | +12.06(+22.82%) |
Mar 16, 2020 | 50.55 | 56.24 | 48.44 | 52.85 | 680,103 | -2.90(-5.19%) |
Mar 13, 2020 | 55.92 | 56.21 | 51.32 | 55.75 | 706,824 | +2.37(+4.44%) |
Mar 12, 2020 | 57.56 | 57.56 | 52.66 | 53.38 | 599,305 | -8.28(-13.42%) |
Mar 11, 2020 | 63.11 | 63.51 | 60.69 | 61.66 | 552,239 | -2.78(-4.31%) |
Mar 10, 2020 | 64.49 | 65.63 | 60.96 | 64.44 | 683,871 | +0.54(+0.84%) |
Mar 09, 2020 | 62.26 | 65.06 | 61.43 | 63.90 | 529,344 | -3.63(-5.37%) |
Mar 06, 2020 | 64.52 | 67.76 | 63.63 | 67.53 | 812,336 | +1.24(+1.87%) |
Mar 05, 2020 | 66.24 | 66.60 | 65.16 | 66.29 | 329,851 | -1.15(-1.70%) |
Mar 04, 2020 | 65.65 | 67.71 | 65.45 | 67.44 | 263,753 | +2.81(+4.34%) |
Mar 03, 2020 | 65.73 | 67.39 | 64.36 | 64.63 | 352,776 | -1.38(-2.09%) |
Mar 02, 2020 | 62.30 | 66.04 | 62.19 | 66.01 | 476,913 | +3.71(+5.96%) |
Feb 28, 2020 | 64.76 | 64.78 | 61.28 | 62.30 | 694,877 | -3.92(-5.92%) |
Feb 27, 2020 | 67.82 | 69.19 | 66.19 | 66.22 | 475,687 | -2.17(-3.17%) |
Feb 26, 2020 | 69.51 | 70.21 | 68.32 | 68.38 | 438,689 | -0.94(-1.35%) |
Feb 25, 2020 | 71.23 | 71.23 | 69.29 | 69.32 | 276,648 | -1.93(-2.71%) |
Feb 24, 2020 | 71.74 | 71.74 | 70.81 | 71.25 | 237,342 | -0.98(-1.36%) |
Feb 21, 2020 | 72.56 | 72.65 | 72.07 | 72.23 | 339,487 | -0.13(-0.18%) |
Feb 20, 2020 | 72.09 | 72.38 | 71.45 | 72.37 | 240,265 | +0.12(+0.16%) |
Feb 19, 2020 | 72.61 | 72.76 | 72.08 | 72.25 | 205,836 | -0.46(-0.64%) |
Feb 18, 2020 | 72.87 | 73.01 | 72.30 | 72.71 | 223,861 | +0.02(+0.02%) |
Feb 14, 2020 | 72.21 | 72.72 | 71.94 | 72.70 | 237,328 | +0.73(+1.02%) |
Feb 13, 2020 | 71.24 | 71.99 | 70.96 | 71.97 | 202,242 | +0.67(+0.94%) |
Feb 12, 2020 | 71.59 | 71.59 | 70.75 | 71.30 | 250,877 | -0.05(-0.07%) |
Feb 11, 2020 | 71.89 | 72.28 | 71.32 | 71.34 | 210,828 | -0.32(-0.45%) |
Feb 10, 2020 | 71.74 | 71.87 | 71.16 | 71.67 | 179,962 | +0.15(+0.21%) |
Feb 07, 2020 | 71.55 | 71.91 | 71.20 | 71.52 | 285,637 | -0.02(-0.03%) |
Feb 06, 2020 | 72.37 | 72.37 | 71.35 | 71.54 | 239,219 | -0.34(-0.47%) |
Feb 05, 2020 | 70.50 | 72.17 | 70.12 | 71.88 | 338,399 | +1.49(+2.12%) |
Feb 04, 2020 | 71.00 | 71.23 | 70.25 | 70.39 | 285,796 | -0.56(-0.80%) |
Feb 03, 2020 | 70.17 | 71.13 | 70.17 | 70.95 | 357,996 | +0.96(+1.38%) |
Jan 31, 2020 | 70.20 | 70.78 | 69.57 | 69.99 | 535,855 | -0.41(-0.59%) |
Jan 30, 2020 | 69.73 | 70.43 | 69.66 | 70.41 | 204,228 | +0.40(+0.57%) |
Jan 29, 2020 | 70.17 | 70.29 | 69.52 | 70.01 | 238,447 | -0.12(-0.18%) |
Jan 28, 2020 | 70.17 | 70.66 | 69.77 | 70.13 | 257,448 | +0.29(+0.42%) |
Jan 27, 2020 | 69.95 | 70.55 | 69.58 | 69.84 | 268,944 | -0.37(-0.52%) |
Jan 24, 2020 | 70.04 | 70.27 | 69.61 | 70.21 | 262,024 | +0.15(+0.21%) |
Jan 23, 2020 | 69.24 | 70.10 | 69.06 | 70.06 | 325,656 | +0.81(+1.16%) |
Jan 22, 2020 | 70.06 | 70.14 | 69.12 | 69.25 | 311,805 | -0.58(-0.83%) |
Jan 21, 2020 | 69.85 | 69.92 | 69.23 | 69.83 | 209,319 | +0.00(+0.00%) |
Jan 17, 2020 | 69.99 | 70.12 | 69.55 | 69.83 | 233,473 | -0.07(-0.09%) |
Jan 16, 2020 | 69.44 | 69.94 | 69.14 | 69.90 | 254,027 | +0.70(+1.01%) |
Jan 15, 2020 | 68.31 | 69.29 | 68.31 | 69.20 | 288,831 | +0.93(+1.36%) |
Jan 14, 2020 | 68.07 | 68.30 | 67.70 | 68.27 | 229,411 | +0.33(+0.49%) |
Jan 13, 2020 | 67.28 | 68.01 | 67.26 | 67.94 | 282,108 | +0.66(+0.99%) |
Jan 10, 2020 | 67.36 | 67.55 | 67.12 | 67.28 | 212,029 | +0.04(+0.06%) |
Jan 09, 2020 | 67.49 | 67.76 | 67.06 | 67.24 | 225,719 | -0.22(-0.32%) |
Jan 08, 2020 | 67.74 | 67.99 | 67.14 | 67.45 | 367,330 | -0.85(-1.24%) |
Jan 07, 2020 | 68.44 | 68.89 | 68.17 | 68.30 | 264,447 | -0.34(-0.50%) |
Jan 06, 2020 | 68.15 | 69.09 | 68.15 | 68.64 | 389,291 | -0.05(-0.07%) |
Jan 03, 2020 | 68.06 | 68.95 | 68.06 | 68.69 | 277,806 | +0.19(+0.28%) |
Jan 02, 2020 | 69.29 | 69.32 | 67.89 | 68.50 | 289,046 | -0.66(-0.95%) |
Dec 31, 2019 | 69.02 | 69.39 | 68.96 | 69.15 | 323,585 | +0.13(+0.19%) |
Dec 30, 2019 | 68.45 | 69.10 | 68.38 | 69.02 | 265,962 | +0.36(+0.52%) |
Dec 27, 2019 | 68.51 | 68.72 | 68.27 | 68.66 | 206,487 | +0.15(+0.22%) |
Dec 26, 2019 | 68.55 | 68.77 | 68.25 | 68.51 | 273,018 | +0.05(+0.07%) |
Dec 24, 2019 | 69.17 | 69.38 | 68.46 | 68.46 | 113,604 | -0.65(-0.94%) |
Dec 23, 2019 | 70.03 | 70.03 | 68.32 | 69.11 | 257,295 | -0.85(-1.21%) |
Dec 20, 2019 | 69.78 | 70.12 | 69.54 | 69.96 | 913,894 | +0.27(+0.38%) |
Dec 19, 2019 | 69.45 | 69.95 | 69.43 | 69.69 | 307,918 | +0.07(+0.10%) |
Dec 18, 2019 | 68.22 | 69.76 | 68.00 | 69.63 | 452,218 | +1.50(+2.21%) |
Dec 17, 2019 | 67.06 | 68.20 | 66.64 | 68.12 | 329,299 | +1.09(+1.62%) |
Dec 16, 2019 | 65.78 | 67.08 | 65.56 | 67.04 | 452,160 | +0.75(+1.13%) |
Dec 13, 2019 | 66.01 | 66.36 | 65.41 | 66.29 | 509,231 | +0.28(+0.43%) |
Dec 12, 2019 | 66.15 | 66.59 | 65.68 | 66.01 | 295,639 | -0.15(-0.23%) |
Dec 11, 2019 | 66.04 | 66.41 | 65.51 | 66.16 | 321,833 | +0.37(+0.56%) |
Dec 10, 2019 | 65.01 | 65.81 | 65.01 | 65.79 | 248,159 | +0.50(+0.77%) |
Dec 09, 2019 | 65.68 | 65.68 | 65.09 | 65.29 | 300,229 | -0.21(-0.33%) |
Dec 06, 2019 | 64.90 | 65.79 | 64.79 | 65.51 | 535,725 | +0.68(+1.05%) |
Dec 05, 2019 | 64.03 | 64.84 | 64.02 | 64.82 | 260,737 | +0.52(+0.81%) |
Dec 04, 2019 | 63.63 | 64.56 | 63.63 | 64.30 | 285,361 | +0.75(+1.18%) |
Dec 03, 2019 | 63.69 | 63.87 | 63.21 | 63.55 | 303,250 | -0.10(-0.16%) |
Dec 02, 2019 | 63.64 | 64.05 | 63.50 | 63.65 | 367,984 | -0.11(-0.17%) |
Nov 29, 2019 | 63.90 | 64.43 | 63.76 | 63.76 | 189,058 | -0.27(-0.42%) |
Nov 27, 2019 | 64.16 | 64.27 | 63.68 | 64.03 | 378,237 | -0.05(-0.08%) |
Nov 26, 2019 | 62.41 | 64.29 | 62.41 | 64.08 | 495,520 | +0.72(+1.14%) |
Nov 25, 2019 | 63.80 | 64.04 | 63.18 | 63.36 | 401,803 | -0.13(-0.21%) |
Nov 22, 2019 | 62.90 | 63.94 | 62.46 | 63.49 | 328,210 | +0.84(+1.34%) |
Nov 21, 2019 | 61.92 | 62.71 | 61.22 | 62.65 | 544,632 | +0.44(+0.70%) |
Nov 20, 2019 | 66.08 | 66.08 | 61.22 | 62.21 | 1,377,788 | -3.93(-5.94%) |
Nov 19, 2019 | 66.30 | 66.73 | 65.88 | 66.14 | 286,132 | -0.03(-0.05%) |
Nov 18, 2019 | 66.44 | 67.00 | 66.02 | 66.17 | 181,421 | -0.21(-0.32%) |
Nov 15, 2019 | 66.53 | 66.70 | 66.10 | 66.39 | 239,934 | -0.15(-0.22%) |
Nov 14, 2019 | 66.77 | 66.96 | 66.40 | 66.54 | 225,099 | -0.02(-0.04%) |
Nov 13, 2019 | 66.21 | 66.98 | 66.21 | 66.56 | 250,594 | +0.17(+0.26%) |
Nov 12, 2019 | 66.62 | 66.82 | 66.21 | 66.39 | 177,693 | -0.24(-0.36%) |
Nov 11, 2019 | 66.06 | 66.67 | 66.06 | 66.63 | 148,513 | +0.43(+0.65%) |
Nov 08, 2019 | 66.60 | 67.08 | 65.80 | 66.20 | 194,522 | -0.79(-1.18%) |
Nov 07, 2019 | 67.84 | 68.08 | 66.38 | 66.99 | 189,180 | -0.91(-1.35%) |
Nov 06, 2019 | 68.05 | 68.64 | 67.67 | 67.90 | 241,644 | -0.10(-0.15%) |
Nov 05, 2019 | 67.90 | 68.46 | 67.45 | 68.00 | 377,375 | -0.08(-0.12%) |
Nov 04, 2019 | 69.45 | 69.55 | 67.79 | 68.08 | 235,693 | -1.28(-1.84%) |
Nov 01, 2019 | 69.24 | 69.67 | 69.04 | 69.36 | 169,144 | +0.13(+0.19%) |
Oct 31, 2019 | 69.29 | 69.51 | 68.84 | 69.23 | 165,743 | +0.02(+0.04%) |
Oct 30, 2019 | 68.64 | 69.27 | 68.38 | 69.20 | 220,112 | +0.49(+0.71%) |
Oct 29, 2019 | 68.64 | 68.80 | 68.02 | 68.72 | 197,483 | +0.29(+0.42%) |
Oct 28, 2019 | 68.97 | 69.41 | 68.41 | 68.43 | 282,511 | -0.86(-1.25%) |
Oct 25, 2019 | 69.99 | 69.99 | 69.26 | 69.29 | 125,431 | -0.50(-0.72%) |
Oct 24, 2019 | 69.85 | 69.95 | 69.62 | 69.80 | 115,128 | +0.03(+0.05%) |
Oct 23, 2019 | 69.48 | 69.91 | 69.45 | 69.76 | 204,129 | +0.40(+0.58%) |
Oct 22, 2019 | 69.49 | 70.13 | 69.29 | 69.36 | 154,013 | +0.05(+0.07%) |
Oct 21, 2019 | 69.25 | 69.64 | 69.03 | 69.31 | 217,473 | -0.07(-0.11%) |
Oct 18, 2019 | 69.24 | 69.66 | 69.15 | 69.38 | 212,735 | -0.05(-0.07%) |
Oct 17, 2019 | 68.90 | 69.75 | 68.79 | 69.43 | 165,587 | +0.49(+0.70%) |
Oct 16, 2019 | 69.14 | 69.27 | 68.65 | 68.95 | 183,800 | -0.26(-0.38%) |
Oct 15, 2019 | 69.38 | 69.68 | 68.90 | 69.21 | 232,370 | -0.35(-0.51%) |
Oct 14, 2019 | 70.42 | 70.85 | 69.41 | 69.57 | 155,014 | -0.86(-1.22%) |
Oct 11, 2019 | 69.95 | 70.84 | 69.72 | 70.42 | 271,869 | +0.59(+0.85%) |
Oct 10, 2019 | 69.66 | 70.03 | 69.29 | 69.83 | 192,077 | +0.02(+0.04%) |
Oct 09, 2019 | 70.01 | 70.08 | 69.43 | 69.80 | 206,569 | +0.05(+0.07%) |
Oct 08, 2019 | 70.22 | 70.60 | 69.57 | 69.76 | 198,893 | -0.71(-1.01%) |
Oct 07, 2019 | 70.31 | 70.65 | 69.79 | 70.46 | 160,860 | -0.05(-0.07%) |
Oct 04, 2019 | 70.36 | 70.70 | 69.92 | 70.51 | 235,685 | +0.33(+0.47%) |
Oct 03, 2019 | 70.18 | 71.04 | 69.43 | 70.18 | 196,781 | -0.04(-0.06%) |
Oct 02, 2019 | 71.02 | 71.02 | 69.81 | 70.22 | 249,345 | -0.72(-1.02%) |
Oct 01, 2019 | 71.74 | 71.85 | 70.76 | 70.95 | 243,633 | -0.90(-1.25%) |
Sep 30, 2019 | 71.20 | 72.02 | 71.20 | 71.85 | 347,412 | +0.54(+0.76%) |
Sep 27, 2019 | 71.74 | 71.95 | 70.88 | 71.30 | 242,970 | -0.49(-0.69%) |
Sep 26, 2019 | 71.85 | 72.23 | 71.48 | 71.80 | 190,024 | +0.15(+0.21%) |
Sep 25, 2019 | 71.76 | 72.19 | 71.49 | 71.65 | 400,732 | -0.14(-0.20%) |
Sep 24, 2019 | 71.22 | 71.86 | 71.22 | 71.79 | 354,984 | +0.85(+1.20%) |
Sep 23, 2019 | 71.26 | 71.95 | 70.77 | 70.94 | 239,779 | -0.11(-0.15%) |
Sep 20, 2019 | 71.32 | 71.63 | 70.75 | 71.05 | 598,987 | -0.39(-0.54%) |
Sep 19, 2019 | 71.76 | 72.47 | 71.26 | 71.44 | 216,373 | +0.26(+0.36%) |
Sep 18, 2019 | 71.42 | 71.58 | 70.27 | 71.18 | 260,204 | +0.14(+0.20%) |
Sep 17, 2019 | 70.97 | 71.68 | 70.60 | 71.04 | 240,580 | +0.05(+0.07%) |
Sep 16, 2019 | 71.93 | 72.07 | 70.99 | 70.99 | 310,231 | -0.65(-0.91%) |
Sep 13, 2019 | 71.26 | 71.71 | 70.65 | 71.64 | 282,069 | +0.42(+0.59%) |
Sep 12, 2019 | 71.65 | 71.65 | 70.91 | 71.22 | 267,889 | +0.03(+0.05%) |
Sep 11, 2019 | 68.38 | 71.21 | 66.90 | 71.19 | 547,605 | +1.52(+2.19%) |
Sep 10, 2019 | 69.20 | 69.99 | 68.70 | 69.66 | 276,901 | +0.47(+0.68%) |
Sep 09, 2019 | 69.44 | 69.54 | 68.78 | 69.19 | 346,664 | -0.54(-0.77%) |
Sep 06, 2019 | 70.25 | 70.25 | 69.50 | 69.73 | 222,673 | -0.38(-0.55%) |
Sep 05, 2019 | 69.77 | 70.72 | 69.55 | 70.12 | 255,047 | +0.07(+0.11%) |
Sep 04, 2019 | 70.44 | 70.53 | 69.63 | 70.04 | 178,383 | -0.05(-0.07%) |
Sep 03, 2019 | 69.40 | 70.20 | 69.28 | 70.09 | 225,933 | +0.66(+0.95%) |
Aug 30, 2019 | 69.15 | 69.69 | 68.35 | 69.43 | 253,488 | +0.29(+0.43%) |
Aug 29, 2019 | 68.42 | 69.19 | 68.23 | 69.14 | 238,151 | +1.01(+1.48%) |
Aug 28, 2019 | 67.21 | 68.24 | 67.21 | 68.13 | 358,216 | +0.98(+1.46%) |
Aug 27, 2019 | 67.33 | 67.88 | 67.08 | 67.15 | 362,154 | +0.25(+0.38%) |
Aug 26, 2019 | 65.72 | 66.92 | 65.72 | 66.90 | 278,966 | +1.38(+2.11%) |
Aug 23, 2019 | 67.20 | 68.00 | 65.34 | 65.51 | 286,993 | -1.64(-2.45%) |
Aug 22, 2019 | 67.23 | 67.54 | 66.52 | 67.16 | 217,098 | +0.08(+0.12%) |
Aug 21, 2019 | 66.87 | 67.24 | 66.50 | 67.08 | 261,679 | +0.29(+0.44%) |
Aug 20, 2019 | 67.73 | 67.78 | 66.55 | 66.78 | 164,248 | -0.88(-1.31%) |
Aug 19, 2019 | 67.64 | 67.95 | 66.74 | 67.66 | 177,306 | +0.12(+0.18%) |
Aug 16, 2019 | 66.52 | 67.62 | 66.38 | 67.54 | 284,058 | +0.97(+1.46%) |
Aug 15, 2019 | 65.64 | 66.94 | 65.38 | 66.57 | 235,372 | +0.94(+1.43%) |
Aug 14, 2019 | 66.10 | 66.56 | 65.42 | 65.63 | 223,445 | -0.69(-1.04%) |
Aug 13, 2019 | 66.24 | 66.80 | 65.75 | 66.31 | 185,043 | +0.40(+0.61%) |
Aug 12, 2019 | 66.35 | 67.26 | 65.77 | 65.91 | 146,812 | -0.57(-0.86%) |
Aug 09, 2019 | 66.91 | 67.52 | 66.42 | 66.49 | 286,259 | -0.74(-1.09%) |
Aug 08, 2019 | 66.14 | 67.23 | 65.51 | 67.22 | 332,869 | +1.17(+1.77%) |
Aug 07, 2019 | 65.69 | 66.57 | 65.27 | 66.05 | 277,767 | +0.32(+0.49%) |
Aug 06, 2019 | 65.30 | 65.99 | 64.78 | 65.73 | 269,135 | +0.34(+0.53%) |
Aug 05, 2019 | 66.54 | 66.54 | 64.87 | 65.39 | 433,818 | -1.37(-2.06%) |
Aug 02, 2019 | 66.83 | 67.63 | 66.52 | 66.76 | 205,676 | -0.43(-0.63%) |
Aug 01, 2019 | 67.35 | 67.87 | 66.98 | 67.19 | 506,976 | -0.20(-0.30%) |
Jul 31, 2019 | 68.36 | 69.07 | 67.00 | 67.39 | 597,904 | -0.93(-1.36%) |
Jul 30, 2019 | 66.04 | 70.12 | 66.04 | 68.33 | 649,772 | -1.75(-2.50%) |
Jul 29, 2019 | 69.97 | 70.39 | 69.65 | 70.08 | 139,122 | +0.30(+0.43%) |
Jul 26, 2019 | 68.92 | 70.02 | 68.92 | 69.77 | 155,541 | +0.68(+0.98%) |
Jul 25, 2019 | 69.83 | 70.40 | 68.98 | 69.09 | 197,978 | -0.73(-1.04%) |
Jul 24, 2019 | 69.45 | 69.86 | 68.91 | 69.82 | 248,159 | +0.42(+0.60%) |
Jul 23, 2019 | 69.28 | 69.49 | 68.75 | 69.41 | 162,571 | +0.14(+0.20%) |
Jul 22, 2019 | 69.57 | 69.89 | 68.94 | 69.27 | 169,368 | -0.20(-0.29%) |
Jul 19, 2019 | 69.95 | 70.61 | 69.43 | 69.47 | 218,393 | -0.87(-1.23%) |
Jul 18, 2019 | 69.81 | 70.38 | 69.32 | 70.34 | 171,611 | +0.38(+0.55%) |
Jul 17, 2019 | 69.60 | 70.19 | 69.28 | 69.95 | 164,085 | +0.45(+0.65%) |
Jul 16, 2019 | 69.20 | 69.65 | 68.85 | 69.50 | 271,741 | +0.23(+0.33%) |
Jul 15, 2019 | 69.81 | 69.95 | 69.20 | 69.28 | 137,123 | -0.44(-0.63%) |
Jul 12, 2019 | 70.03 | 70.17 | 69.10 | 69.72 | 229,032 | -0.18(-0.26%) |
Jul 11, 2019 | 69.59 | 70.04 | 69.35 | 69.90 | 193,778 | +0.08(+0.12%) |
Jul 10, 2019 | 70.13 | 70.36 | 69.70 | 69.81 | 157,044 | -0.08(-0.12%) |
Jul 09, 2019 | 69.50 | 69.94 | 69.05 | 69.90 | 135,472 | +0.42(+0.60%) |
Jul 08, 2019 | 70.04 | 70.50 | 69.16 | 69.48 | 176,431 | -0.43(-0.62%) |
Jul 05, 2019 | 69.45 | 69.97 | 68.78 | 69.91 | 117,022 | +0.07(+0.11%) |
Jul 03, 2019 | 69.42 | 70.17 | 69.22 | 69.84 | 115,799 | +0.62(+0.90%) |
Jul 02, 2019 | 68.50 | 69.47 | 68.31 | 69.22 | 310,478 | +0.83(+1.22%) |
Jul 01, 2019 | 68.47 | 68.75 | 67.73 | 68.38 | 229,449 | -0.25(-0.36%) |
Jun 28, 2019 | 68.45 | 69.23 | 68.38 | 68.63 | 509,666 | +0.16(+0.23%) |
Jun 27, 2019 | 68.07 | 68.49 | 67.62 | 68.47 | 172,348 | +0.53(+0.78%) |
Jun 26, 2019 | 69.50 | 69.86 | 67.93 | 67.94 | 216,849 | -1.64(-2.35%) |
Jun 25, 2019 | 69.63 | 70.22 | 69.53 | 69.58 | 199,422 | +0.02(+0.02%) |
Jun 24, 2019 | 70.08 | 70.08 | 69.44 | 69.56 | 202,602 | -0.35(-0.50%) |
Jun 21, 2019 | 69.32 | 69.91 | 69.07 | 69.91 | 595,140 | +0.12(+0.18%) |
Jun 20, 2019 | 69.67 | 69.97 | 68.80 | 69.79 | 225,119 | +0.48(+0.70%) |
Jun 19, 2019 | 68.52 | 69.52 | 68.16 | 69.31 | 172,540 | +0.63(+0.92%) |
Jun 18, 2019 | 69.09 | 69.32 | 68.11 | 68.68 | 234,784 | -0.20(-0.28%) |
Jun 17, 2019 | 69.28 | 69.47 | 68.40 | 68.87 | 227,460 | -0.41(-0.59%) |
Jun 14, 2019 | 69.17 | 69.72 | 68.50 | 69.28 | 169,970 | -0.02(-0.02%) |
Jun 13, 2019 | 69.44 | 69.72 | 68.83 | 69.30 | 152,799 | +0.03(+0.05%) |
Jun 12, 2019 | 68.60 | 69.31 | 68.60 | 69.27 | 213,499 | +1.04(+1.52%) |
Jun 11, 2019 | 68.50 | 68.74 | 67.75 | 68.23 | 264,406 | -0.36(-0.52%) |
Jun 10, 2019 | 69.21 | 69.58 | 68.04 | 68.59 | 216,428 | -0.64(-0.92%) |
Jun 07, 2019 | 69.09 | 70.19 | 69.01 | 69.22 | 257,109 | +0.09(+0.13%) |
Jun 06, 2019 | 69.16 | 69.56 | 68.72 | 69.13 | 178,597 | -0.15(-0.22%) |
Jun 05, 2019 | 68.35 | 69.72 | 67.99 | 69.29 | 213,318 | +0.94(+1.38%) |
Jun 04, 2019 | 68.31 | 68.53 | 67.35 | 68.35 | 193,924 | -0.25(-0.37%) |
Jun 03, 2019 | 67.75 | 68.76 | 67.40 | 68.60 | 295,939 | +0.93(+1.38%) |
May 31, 2019 | 66.64 | 67.75 | 66.28 | 67.66 | 304,763 | +0.88(+1.31%) |
May 30, 2019 | 67.36 | 67.53 | 66.33 | 66.79 | 380,495 | -0.50(-0.75%) |
May 29, 2019 | 68.52 | 68.52 | 67.06 | 67.29 | 239,008 | -1.25(-1.82%) |
May 28, 2019 | 69.57 | 69.57 | 68.52 | 68.54 | 263,558 | -1.06(-1.53%) |
May 24, 2019 | 69.36 | 69.96 | 69.13 | 69.61 | 262,527 | -0.15(-0.21%) |
May 23, 2019 | 69.39 | 69.78 | 69.09 | 69.75 | 154,710 | +0.23(+0.33%) |
May 22, 2019 | 69.42 | 69.65 | 69.04 | 69.52 | 159,856 | +0.15(+0.22%) |
May 21, 2019 | 69.61 | 69.89 | 69.05 | 69.37 | 159,744 | -0.27(-0.38%) |
May 20, 2019 | 69.93 | 70.22 | 69.23 | 69.64 | 162,283 | -0.29(-0.42%) |
May 17, 2019 | 69.64 | 70.76 | 69.29 | 69.93 | 915,398 | +0.13(+0.19%) |
May 16, 2019 | 68.77 | 69.96 | 68.77 | 69.80 | 164,559 | +0.85(+1.24%) |
May 15, 2019 | 69.21 | 70.08 | 68.91 | 68.95 | 157,658 | -0.34(-0.49%) |
May 14, 2019 | 69.48 | 69.62 | 68.95 | 69.29 | 176,072 | -0.35(-0.50%) |
May 13, 2019 | 68.49 | 69.72 | 68.49 | 69.64 | 217,322 | +0.58(+0.83%) |
May 10, 2019 | 67.69 | 69.09 | 67.49 | 69.06 | 169,313 | +1.22(+1.80%) |
May 09, 2019 | 67.79 | 68.18 | 67.38 | 67.84 | 152,449 | +0.02(+0.02%) |
May 08, 2019 | 68.71 | 68.79 | 67.79 | 67.83 | 210,100 | -0.93(-1.36%) |
May 07, 2019 | 69.06 | 69.63 | 68.35 | 68.76 | 177,772 | -0.53(-0.76%) |
May 06, 2019 | 69.33 | 70.02 | 69.18 | 69.29 | 279,930 | -0.19(-0.27%) |
May 03, 2019 | 68.92 | 70.05 | 68.87 | 69.48 | 271,762 | +0.81(+1.18%) |
May 02, 2019 | 69.13 | 69.71 | 68.26 | 68.66 | 260,218 | -0.40(-0.58%) |