Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.98 | 42.99 | 40.80 | 40.95 | 787,577 | -3.00(-6.82%) |
Apr 29, 2020 | 41.61 | 44.06 | 41.24 | 43.95 | 651,547 | +3.82(+9.51%) |
Apr 28, 2020 | 41.37 | 41.70 | 39.21 | 40.13 | 824,719 | +0.24(+0.59%) |
Apr 27, 2020 | 37.99 | 40.29 | 37.91 | 39.90 | 496,815 | +1.54(+4.00%) |
Apr 24, 2020 | 38.11 | 38.59 | 37.27 | 38.36 | 366,449 | +0.79(+2.11%) |
Apr 23, 2020 | 37.61 | 38.76 | 36.96 | 37.57 | 381,713 | +1.20(+3.29%) |
Apr 22, 2020 | 37.05 | 37.45 | 35.90 | 36.37 | 558,365 | +0.53(+1.47%) |
Apr 21, 2020 | 35.26 | 36.05 | 34.32 | 35.85 | 661,550 | -0.84(-2.29%) |
Apr 20, 2020 | 37.08 | 37.77 | 36.21 | 36.68 | 580,701 | -1.75(-4.56%) |
Apr 17, 2020 | 37.27 | 39.44 | 37.19 | 38.44 | 836,659 | +2.67(+7.46%) |
Apr 16, 2020 | 36.52 | 36.84 | 34.70 | 35.77 | 753,405 | -1.08(-2.94%) |
Apr 15, 2020 | 39.22 | 39.22 | 36.77 | 36.85 | 903,606 | -4.44(-10.75%) |
Apr 14, 2020 | 41.55 | 43.69 | 40.71 | 41.29 | 794,186 | +0.61(+1.51%) |
Apr 13, 2020 | 42.61 | 42.71 | 39.94 | 40.68 | 461,633 | -2.31(-5.37%) |
Apr 09, 2020 | 41.44 | 44.48 | 40.33 | 42.99 | 1,525,635 | +3.53(+8.93%) |
Apr 08, 2020 | 38.46 | 39.80 | 37.25 | 39.46 | 938,019 | +1.22(+3.18%) |
Apr 07, 2020 | 38.64 | 40.51 | 37.66 | 38.25 | 949,318 | +1.45(+3.94%) |
Apr 06, 2020 | 34.83 | 37.11 | 34.83 | 36.80 | 1,015,265 | +3.69(+11.16%) |
Apr 03, 2020 | 33.47 | 34.13 | 32.85 | 33.10 | 630,306 | -0.08(-0.23%) |
Apr 02, 2020 | 33.70 | 36.03 | 32.69 | 33.18 | 852,389 | -0.42(-1.26%) |
Apr 01, 2020 | 34.31 | 34.31 | 32.07 | 33.60 | 788,534 | -2.38(-6.60%) |
Mar 31, 2020 | 35.55 | 37.09 | 35.32 | 35.98 | 1,129,322 | +0.28(+0.79%) |
Mar 30, 2020 | 36.77 | 37.62 | 35.04 | 35.69 | 883,284 | -0.93(-2.55%) |
Mar 27, 2020 | 36.57 | 38.28 | 34.36 | 36.63 | 1,257,323 | -1.58(-4.14%) |
Mar 26, 2020 | 38.12 | 39.76 | 37.28 | 38.21 | 1,465,580 | -0.21(-0.54%) |
Mar 25, 2020 | 35.79 | 40.64 | 35.21 | 38.42 | 1,344,070 | +2.93(+8.26%) |
Mar 24, 2020 | 32.78 | 35.78 | 31.71 | 35.49 | 1,172,907 | +5.32(+17.62%) |
Mar 23, 2020 | 31.15 | 31.98 | 29.11 | 30.17 | 838,957 | -1.69(-5.30%) |
Mar 20, 2020 | 35.80 | 36.55 | 31.26 | 31.86 | 1,257,641 | -3.14(-8.97%) |
Mar 19, 2020 | 30.83 | 37.49 | 29.97 | 35.00 | 1,726,746 | +3.94(+12.69%) |
Mar 18, 2020 | 28.32 | 31.39 | 28.14 | 31.06 | 1,746,066 | +0.35(+1.14%) |
Mar 17, 2020 | 29.09 | 33.05 | 27.86 | 30.71 | 1,904,784 | +2.55(+9.07%) |
Mar 16, 2020 | 27.80 | 30.97 | 27.32 | 28.15 | 1,790,807 | -3.79(-11.86%) |
Mar 13, 2020 | 32.68 | 33.20 | 29.51 | 31.94 | 1,989,480 | +1.84(+6.11%) |
Mar 12, 2020 | 33.26 | 33.57 | 29.78 | 30.11 | 984,608 | -6.12(-16.89%) |
Mar 11, 2020 | 37.20 | 37.82 | 35.36 | 36.22 | 1,608,252 | -3.14(-7.97%) |
Mar 10, 2020 | 39.37 | 39.59 | 36.29 | 39.36 | 1,566,153 | +2.64(+7.19%) |
Mar 09, 2020 | 42.01 | 44.32 | 36.58 | 36.72 | 1,653,967 | -11.47(-23.80%) |
Mar 06, 2020 | 49.39 | 50.67 | 47.81 | 48.19 | 1,040,678 | -2.99(-5.84%) |
Mar 05, 2020 | 52.19 | 52.43 | 50.82 | 51.18 | 891,054 | -2.71(-5.04%) |
Mar 04, 2020 | 53.93 | 53.98 | 52.11 | 53.90 | 717,540 | +0.98(+1.85%) |
Mar 03, 2020 | 54.15 | 55.54 | 51.89 | 52.92 | 801,424 | -1.09(-2.02%) |
Mar 02, 2020 | 53.25 | 54.07 | 51.41 | 54.01 | 903,861 | +1.35(+2.56%) |
Feb 28, 2020 | 48.23 | 52.91 | 48.20 | 52.66 | 1,473,755 | +3.28(+6.64%) |
Feb 27, 2020 | 51.67 | 51.83 | 49.36 | 49.38 | 1,480,536 | -3.68(-6.93%) |
Feb 26, 2020 | 54.31 | 54.77 | 52.32 | 53.06 | 1,085,814 | -0.92(-1.71%) |
Feb 25, 2020 | 57.02 | 57.02 | 53.24 | 53.98 | 842,073 | -2.34(-4.15%) |
Feb 24, 2020 | 55.95 | 56.57 | 55.05 | 56.32 | 762,417 | -2.06(-3.53%) |
Feb 21, 2020 | 58.88 | 60.06 | 58.33 | 58.38 | 849,581 | -1.13(-1.89%) |
Feb 20, 2020 | 59.07 | 60.48 | 58.65 | 59.51 | 921,080 | +0.33(+0.56%) |
Feb 19, 2020 | 56.50 | 59.36 | 55.05 | 59.18 | 1,027,534 | +2.63(+4.65%) |
Feb 18, 2020 | 56.92 | 59.08 | 55.39 | 56.55 | 2,044,584 | -4.31(-7.08%) |
Feb 14, 2020 | 62.92 | 63.17 | 60.37 | 60.86 | 1,036,992 | -1.86(-2.96%) |
Feb 13, 2020 | 62.59 | 63.39 | 62.13 | 62.72 | 520,460 | -0.09(-0.15%) |
Feb 12, 2020 | 62.78 | 63.96 | 61.74 | 62.81 | 717,051 | +1.12(+1.81%) |
Feb 11, 2020 | 61.03 | 62.64 | 60.70 | 61.69 | 643,780 | +1.62(+2.70%) |
Feb 10, 2020 | 59.29 | 60.55 | 59.05 | 60.07 | 521,519 | +0.59(+0.99%) |
Feb 07, 2020 | 59.39 | 59.84 | 58.77 | 59.48 | 347,546 | -0.89(-1.48%) |
Feb 06, 2020 | 60.82 | 61.07 | 59.41 | 60.37 | 939,801 | -0.22(-0.36%) |
Feb 05, 2020 | 59.50 | 60.94 | 58.68 | 60.59 | 1,019,779 | +2.06(+3.51%) |
Feb 04, 2020 | 58.47 | 59.76 | 57.69 | 58.53 | 610,720 | +1.46(+2.57%) |
Feb 03, 2020 | 57.68 | 57.85 | 56.71 | 57.07 | 566,680 | -0.38(-0.65%) |
Jan 31, 2020 | 59.35 | 59.35 | 57.06 | 57.44 | 518,229 | -2.54(-4.24%) |
Jan 30, 2020 | 59.71 | 60.31 | 59.37 | 59.98 | 480,113 | -0.69(-1.14%) |
Jan 29, 2020 | 60.52 | 61.81 | 60.14 | 60.68 | 707,841 | +0.42(+0.70%) |
Jan 28, 2020 | 60.43 | 60.74 | 59.70 | 60.26 | 368,907 | +0.30(+0.50%) |
Jan 27, 2020 | 60.45 | 60.81 | 59.54 | 59.96 | 432,034 | -1.96(-3.17%) |
Jan 24, 2020 | 63.44 | 63.57 | 61.74 | 61.92 | 706,066 | -1.47(-2.32%) |
Jan 23, 2020 | 62.82 | 63.76 | 61.42 | 63.39 | 443,835 | -0.20(-0.31%) |
Jan 22, 2020 | 65.85 | 65.85 | 63.23 | 63.59 | 638,035 | -1.99(-3.03%) |
Jan 21, 2020 | 67.46 | 67.46 | 65.02 | 65.58 | 500,053 | -1.24(-1.85%) |
Jan 17, 2020 | 67.14 | 67.44 | 66.49 | 66.82 | 361,823 | -0.07(-0.10%) |
Jan 16, 2020 | 66.48 | 67.04 | 66.32 | 66.88 | 285,925 | +0.87(+1.32%) |
Jan 15, 2020 | 65.40 | 66.70 | 64.44 | 66.01 | 651,742 | +0.10(+0.16%) |
Jan 14, 2020 | 64.95 | 66.11 | 64.49 | 65.91 | 575,801 | +1.22(+1.89%) |
Jan 13, 2020 | 63.52 | 65.04 | 63.27 | 64.69 | 368,144 | +1.15(+1.82%) |
Jan 10, 2020 | 63.82 | 64.64 | 63.37 | 63.53 | 425,110 | -0.06(-0.09%) |
Jan 09, 2020 | 63.94 | 64.15 | 62.97 | 63.59 | 389,087 | -0.17(-0.26%) |
Jan 08, 2020 | 63.81 | 63.96 | 62.46 | 63.76 | 531,574 | -0.27(-0.43%) |
Jan 07, 2020 | 63.86 | 64.63 | 63.44 | 64.03 | 439,362 | -0.49(-0.76%) |
Jan 06, 2020 | 63.24 | 65.24 | 62.77 | 64.52 | 585,522 | +1.12(+1.76%) |
Jan 03, 2020 | 64.34 | 64.65 | 63.21 | 63.40 | 419,676 | -1.43(-2.20%) |
Jan 02, 2020 | 66.27 | 66.41 | 64.41 | 64.83 | 294,232 | -1.01(-1.54%) |
Dec 31, 2019 | 64.54 | 65.87 | 64.54 | 65.84 | 253,468 | +1.07(+1.65%) |
Dec 30, 2019 | 65.59 | 65.70 | 64.69 | 64.77 | 175,417 | -0.75(-1.15%) |
Dec 27, 2019 | 66.49 | 66.52 | 65.47 | 65.52 | 294,700 | -0.86(-1.30%) |
Dec 26, 2019 | 65.82 | 66.44 | 65.73 | 66.39 | 193,995 | +0.59(+0.90%) |
Dec 24, 2019 | 65.87 | 65.87 | 65.20 | 65.79 | 88,005 | +0.21(+0.31%) |
Dec 23, 2019 | 64.90 | 65.68 | 64.68 | 65.59 | 279,980 | +0.68(+1.04%) |
Dec 20, 2019 | 65.40 | 65.63 | 64.68 | 64.91 | 444,075 | -0.21(-0.32%) |
Dec 19, 2019 | 65.62 | 65.94 | 64.79 | 65.12 | 412,713 | -0.69(-1.06%) |
Dec 18, 2019 | 65.02 | 66.01 | 64.28 | 65.81 | 440,575 | +0.50(+0.76%) |
Dec 17, 2019 | 65.46 | 66.13 | 64.84 | 65.32 | 356,978 | -0.45(-0.69%) |
Dec 16, 2019 | 66.64 | 67.14 | 65.66 | 65.77 | 490,371 | -0.40(-0.61%) |
Dec 13, 2019 | 67.47 | 68.21 | 65.45 | 66.17 | 501,928 | -1.00(-1.50%) |
Dec 12, 2019 | 64.81 | 67.42 | 64.43 | 67.17 | 653,377 | +2.17(+3.34%) |
Dec 11, 2019 | 64.41 | 66.73 | 64.41 | 65.01 | 1,012,462 | +0.68(+1.05%) |
Dec 10, 2019 | 64.49 | 65.18 | 64.06 | 64.33 | 275,220 | -0.31(-0.48%) |
Dec 09, 2019 | 64.94 | 65.33 | 64.46 | 64.64 | 343,542 | -0.14(-0.22%) |
Dec 06, 2019 | 64.09 | 65.38 | 64.06 | 64.78 | 517,696 | +1.32(+2.09%) |
Dec 05, 2019 | 63.18 | 63.87 | 62.55 | 63.46 | 334,475 | +0.47(+0.75%) |
Dec 04, 2019 | 63.27 | 64.11 | 62.91 | 62.99 | 437,108 | +0.70(+1.13%) |
Dec 03, 2019 | 63.27 | 63.61 | 61.55 | 62.28 | 731,814 | -1.81(-2.83%) |
Dec 02, 2019 | 64.90 | 65.43 | 64.06 | 64.10 | 577,321 | -0.37(-0.57%) |
Nov 29, 2019 | 65.12 | 65.29 | 64.23 | 64.46 | 184,640 | -1.11(-1.69%) |
Nov 27, 2019 | 65.65 | 65.81 | 64.90 | 65.57 | 432,035 | +0.22(+0.33%) |
Nov 26, 2019 | 66.09 | 66.73 | 65.35 | 65.35 | 484,006 | -0.87(-1.32%) |
Nov 25, 2019 | 64.56 | 66.55 | 64.46 | 66.23 | 739,976 | +1.93(+3.00%) |
Nov 22, 2019 | 64.20 | 65.31 | 63.75 | 64.30 | 549,841 | +0.56(+0.88%) |
Nov 21, 2019 | 63.87 | 63.95 | 63.01 | 63.74 | 645,254 | +0.02(+0.03%) |
Nov 20, 2019 | 64.51 | 65.06 | 63.08 | 63.72 | 618,611 | -1.40(-2.15%) |
Nov 19, 2019 | 66.54 | 66.81 | 64.93 | 65.12 | 382,162 | -1.14(-1.72%) |
Nov 18, 2019 | 66.61 | 67.25 | 65.86 | 66.26 | 532,115 | -0.36(-0.55%) |
Nov 15, 2019 | 68.51 | 68.63 | 66.53 | 66.63 | 438,396 | -1.20(-1.76%) |
Nov 14, 2019 | 66.61 | 68.29 | 66.56 | 67.82 | 675,208 | +1.33(+2.00%) |
Nov 13, 2019 | 66.70 | 67.19 | 66.05 | 66.50 | 863,186 | -1.24(-1.84%) |
Nov 12, 2019 | 69.14 | 69.43 | 67.32 | 67.74 | 798,448 | -1.22(-1.76%) |
Nov 11, 2019 | 68.97 | 69.56 | 68.39 | 68.96 | 574,117 | -0.89(-1.27%) |
Nov 08, 2019 | 70.01 | 70.73 | 68.65 | 69.84 | 563,103 | -0.11(-0.16%) |
Nov 07, 2019 | 69.04 | 70.03 | 68.58 | 69.96 | 804,293 | +1.25(+1.82%) |
Nov 06, 2019 | 70.04 | 70.08 | 67.79 | 68.70 | 756,248 | -1.12(-1.61%) |
Nov 05, 2019 | 65.80 | 70.41 | 65.45 | 69.83 | 1,579,204 | +5.92(+9.26%) |
Nov 04, 2019 | 62.64 | 64.07 | 62.18 | 63.91 | 811,252 | +2.43(+3.95%) |
Nov 01, 2019 | 59.44 | 61.51 | 59.34 | 61.48 | 365,776 | +2.39(+4.05%) |
Oct 31, 2019 | 60.42 | 60.59 | 58.21 | 59.08 | 671,653 | -1.73(-2.84%) |
Oct 30, 2019 | 60.30 | 61.13 | 59.37 | 60.81 | 498,299 | +0.13(+0.22%) |
Oct 29, 2019 | 60.73 | 61.26 | 60.25 | 60.68 | 499,875 | -0.38(-0.63%) |
Oct 28, 2019 | 60.57 | 62.34 | 60.48 | 61.06 | 493,920 | +0.94(+1.55%) |
Oct 25, 2019 | 57.32 | 60.26 | 57.32 | 60.13 | 586,311 | +2.32(+4.01%) |
Oct 24, 2019 | 58.72 | 58.98 | 57.20 | 57.81 | 317,514 | -0.21(-0.35%) |
Oct 23, 2019 | 58.76 | 58.77 | 57.79 | 58.02 | 617,522 | -0.52(-0.89%) |
Oct 22, 2019 | 57.38 | 58.59 | 56.29 | 58.54 | 575,714 | +1.17(+2.04%) |
Oct 21, 2019 | 58.58 | 59.14 | 57.21 | 57.37 | 457,995 | -0.40(-0.70%) |
Oct 18, 2019 | 57.39 | 58.63 | 57.24 | 57.77 | 358,396 | +0.54(+0.95%) |
Oct 17, 2019 | 58.32 | 58.35 | 56.71 | 57.23 | 609,992 | -0.94(-1.61%) |
Oct 16, 2019 | 58.62 | 60.25 | 58.08 | 58.17 | 638,802 | -0.28(-0.48%) |
Oct 15, 2019 | 57.85 | 58.49 | 56.89 | 58.45 | 793,989 | +0.16(+0.27%) |
Oct 14, 2019 | 58.90 | 58.93 | 57.06 | 58.29 | 383,991 | -1.29(-2.17%) |
Oct 11, 2019 | 57.58 | 60.10 | 57.06 | 59.58 | 715,189 | +3.40(+6.06%) |
Oct 10, 2019 | 55.66 | 56.77 | 54.87 | 56.17 | 387,828 | +1.15(+2.09%) |
Oct 09, 2019 | 54.62 | 55.16 | 54.00 | 55.02 | 537,125 | +0.22(+0.41%) |
Oct 08, 2019 | 55.15 | 55.88 | 54.75 | 54.80 | 545,261 | -0.97(-1.74%) |
Oct 07, 2019 | 56.24 | 56.63 | 55.68 | 55.77 | 1,178,231 | -0.61(-1.08%) |
Oct 04, 2019 | 56.90 | 57.32 | 55.56 | 56.38 | 386,632 | -0.44(-0.77%) |
Oct 03, 2019 | 55.94 | 56.87 | 55.45 | 56.82 | 338,822 | +0.26(+0.46%) |
Oct 02, 2019 | 55.52 | 57.46 | 54.89 | 56.56 | 941,914 | -2.40(-4.08%) |
Oct 01, 2019 | 61.72 | 62.61 | 58.84 | 58.96 | 675,503 | -2.30(-3.75%) |
Sep 30, 2019 | 61.22 | 61.87 | 60.57 | 61.26 | 445,975 | +0.07(+0.12%) |
Sep 27, 2019 | 60.52 | 62.25 | 60.52 | 61.19 | 402,567 | +0.43(+0.71%) |
Sep 26, 2019 | 60.06 | 61.08 | 59.60 | 60.76 | 465,064 | +0.45(+0.74%) |
Sep 25, 2019 | 58.45 | 60.62 | 58.45 | 60.31 | 303,801 | +1.36(+2.30%) |
Sep 24, 2019 | 60.52 | 61.17 | 58.39 | 58.95 | 355,394 | -1.94(-3.19%) |
Sep 23, 2019 | 59.79 | 61.12 | 59.79 | 60.90 | 291,073 | +0.03(+0.05%) |
Sep 20, 2019 | 61.62 | 62.33 | 60.55 | 60.87 | 569,734 | -0.56(-0.91%) |
Sep 19, 2019 | 60.85 | 62.20 | 60.40 | 61.43 | 444,025 | +0.95(+1.58%) |
Sep 18, 2019 | 60.89 | 61.00 | 59.20 | 60.48 | 385,770 | -0.96(-1.57%) |
Sep 17, 2019 | 63.96 | 64.07 | 60.84 | 61.44 | 727,266 | -3.18(-4.92%) |
Sep 16, 2019 | 63.05 | 66.51 | 62.59 | 64.62 | 1,014,137 | +3.00(+4.87%) |
Sep 13, 2019 | 61.30 | 62.41 | 60.13 | 61.62 | 554,867 | +1.53(+2.55%) |
Sep 12, 2019 | 62.11 | 62.56 | 59.88 | 60.08 | 781,320 | -2.84(-4.52%) |
Sep 11, 2019 | 61.29 | 63.30 | 59.84 | 62.93 | 578,924 | +1.83(+3.00%) |
Sep 10, 2019 | 59.96 | 61.44 | 59.52 | 61.09 | 772,801 | +1.57(+2.64%) |
Sep 09, 2019 | 57.03 | 59.60 | 56.78 | 59.52 | 683,992 | +2.86(+5.05%) |
Sep 06, 2019 | 56.09 | 56.98 | 55.08 | 56.66 | 520,964 | +0.36(+0.65%) |
Sep 05, 2019 | 54.69 | 56.53 | 54.52 | 56.30 | 679,336 | +2.25(+4.17%) |
Sep 04, 2019 | 54.44 | 54.66 | 53.54 | 54.04 | 573,017 | +0.66(+1.24%) |
Sep 03, 2019 | 53.75 | 54.13 | 52.37 | 53.38 | 656,920 | -1.40(-2.56%) |
Aug 30, 2019 | 55.04 | 55.55 | 54.50 | 54.78 | 653,477 | +0.21(+0.38%) |
Aug 29, 2019 | 53.91 | 55.18 | 53.91 | 54.58 | 402,064 | +1.21(+2.26%) |
Aug 28, 2019 | 52.47 | 53.99 | 52.19 | 53.37 | 704,119 | +0.92(+1.75%) |
Aug 27, 2019 | 53.31 | 53.44 | 52.24 | 52.45 | 503,572 | -0.30(-0.57%) |
Aug 26, 2019 | 53.94 | 54.00 | 52.51 | 52.75 | 662,862 | -0.32(-0.59%) |
Aug 23, 2019 | 54.80 | 55.05 | 52.94 | 53.07 | 950,044 | -2.62(-4.71%) |
Aug 22, 2019 | 56.77 | 57.43 | 55.39 | 55.69 | 443,217 | -0.95(-1.68%) |
Aug 21, 2019 | 58.34 | 58.64 | 56.40 | 56.64 | 493,414 | -0.95(-1.65%) |
Aug 20, 2019 | 58.23 | 58.53 | 57.18 | 57.59 | 733,675 | -0.93(-1.59%) |
Aug 19, 2019 | 58.52 | 58.65 | 57.14 | 58.52 | 541,097 | +1.52(+2.66%) |
Aug 16, 2019 | 55.89 | 57.18 | 55.89 | 57.00 | 608,041 | +0.60(+1.07%) |
Aug 15, 2019 | 57.32 | 57.32 | 55.69 | 56.40 | 507,036 | -0.35(-0.62%) |
Aug 14, 2019 | 55.90 | 57.24 | 55.90 | 56.75 | 517,375 | -1.68(-2.87%) |
Aug 13, 2019 | 56.04 | 59.62 | 55.49 | 58.43 | 588,047 | +2.25(+4.01%) |
Aug 12, 2019 | 57.13 | 57.13 | 55.94 | 56.18 | 580,678 | -1.13(-1.97%) |
Aug 09, 2019 | 58.77 | 58.77 | 56.78 | 57.30 | 517,893 | -1.57(-2.67%) |
Aug 08, 2019 | 58.69 | 60.19 | 58.37 | 58.88 | 862,236 | +0.93(+1.61%) |
Aug 07, 2019 | 57.57 | 58.53 | 56.68 | 57.94 | 766,356 | -0.74(-1.25%) |
Aug 06, 2019 | 62.41 | 62.41 | 57.17 | 58.68 | 1,298,768 | +1.05(+1.82%) |
Aug 05, 2019 | 56.98 | 57.87 | 55.92 | 57.63 | 1,032,441 | -0.34(-0.58%) |
Aug 02, 2019 | 60.08 | 60.33 | 57.70 | 57.96 | 937,151 | -2.37(-3.93%) |
Aug 01, 2019 | 62.89 | 63.12 | 60.05 | 60.34 | 755,732 | -2.55(-4.06%) |
Jul 31, 2019 | 63.05 | 64.66 | 62.17 | 62.89 | 666,821 | -0.09(-0.15%) |
Jul 30, 2019 | 62.01 | 63.18 | 61.40 | 62.98 | 1,263,526 | +0.34(+0.55%) |
Jul 29, 2019 | 64.12 | 64.12 | 62.13 | 62.64 | 653,600 | -1.55(-2.41%) |
Jul 26, 2019 | 63.66 | 64.36 | 62.59 | 64.18 | 570,650 | +0.54(+0.85%) |
Jul 25, 2019 | 64.22 | 64.41 | 62.96 | 63.64 | 516,937 | -0.89(-1.38%) |
Jul 24, 2019 | 64.04 | 65.10 | 64.03 | 64.53 | 852,083 | +0.36(+0.57%) |
Jul 23, 2019 | 63.37 | 64.56 | 63.29 | 64.17 | 462,730 | +1.38(+2.19%) |
Jul 22, 2019 | 62.61 | 63.72 | 62.50 | 62.79 | 444,636 | -0.90(-1.42%) |
Jul 19, 2019 | 63.36 | 63.90 | 62.97 | 63.70 | 431,291 | +0.27(+0.43%) |
Jul 18, 2019 | 62.89 | 63.97 | 62.89 | 63.43 | 412,819 | +0.09(+0.15%) |
Jul 17, 2019 | 64.56 | 64.56 | 63.24 | 63.33 | 361,187 | -1.21(-1.87%) |
Jul 16, 2019 | 63.75 | 65.51 | 63.60 | 64.54 | 605,172 | +0.56(+0.87%) |
Jul 15, 2019 | 64.15 | 64.33 | 63.42 | 63.99 | 557,256 | -0.09(-0.15%) |
Jul 12, 2019 | 62.78 | 64.38 | 62.68 | 64.08 | 762,657 | +1.63(+2.61%) |
Jul 11, 2019 | 63.50 | 63.67 | 61.46 | 62.45 | 986,605 | -1.06(-1.67%) |
Jul 10, 2019 | 63.76 | 64.30 | 62.88 | 63.51 | 832,557 | -0.07(-0.12%) |
Jul 09, 2019 | 63.31 | 63.76 | 62.69 | 63.58 | 935,479 | -0.04(-0.06%) |
Jul 08, 2019 | 64.70 | 64.98 | 63.18 | 63.62 | 1,151,665 | -1.27(-1.96%) |
Jul 05, 2019 | 62.96 | 65.15 | 62.68 | 64.90 | 660,690 | +1.48(+2.33%) |
Jul 03, 2019 | 62.35 | 63.45 | 61.69 | 63.42 | 428,283 | +1.12(+1.79%) |
Jul 02, 2019 | 64.60 | 64.60 | 62.13 | 62.30 | 1,290,630 | -2.84(-4.36%) |
Jul 01, 2019 | 60.49 | 65.67 | 59.94 | 65.14 | 2,088,739 | +0.49(+0.76%) |
Jun 28, 2019 | 64.85 | 65.43 | 63.89 | 64.65 | 1,511,884 | +0.31(+0.48%) |
Jun 27, 2019 | 62.75 | 64.52 | 62.56 | 64.34 | 978,951 | +1.51(+2.40%) |
Jun 26, 2019 | 61.93 | 63.52 | 61.68 | 62.83 | 945,820 | +1.29(+2.10%) |
Jun 25, 2019 | 61.46 | 61.79 | 60.72 | 61.54 | 647,216 | +0.08(+0.14%) |
Jun 24, 2019 | 61.82 | 62.32 | 61.31 | 61.45 | 733,493 | -0.40(-0.65%) |
Jun 21, 2019 | 59.82 | 62.74 | 59.57 | 61.85 | 1,414,107 | +1.98(+3.31%) |
Jun 20, 2019 | 59.67 | 59.90 | 58.38 | 59.87 | 982,286 | +1.53(+2.62%) |
Jun 19, 2019 | 59.58 | 60.09 | 58.33 | 58.35 | 1,215,715 | -1.60(-2.67%) |
Jun 18, 2019 | 59.78 | 60.79 | 59.29 | 59.95 | 944,104 | +1.06(+1.80%) |
Jun 17, 2019 | 59.22 | 59.32 | 57.92 | 58.88 | 886,229 | -0.46(-0.77%) |
Jun 14, 2019 | 59.42 | 59.79 | 58.97 | 59.34 | 755,136 | -0.23(-0.39%) |
Jun 13, 2019 | 58.42 | 59.59 | 58.35 | 59.57 | 548,747 | +1.78(+3.08%) |
Jun 12, 2019 | 57.69 | 58.28 | 57.11 | 57.80 | 962,216 | -0.41(-0.70%) |
Jun 11, 2019 | 59.57 | 60.36 | 58.14 | 58.21 | 1,021,632 | -0.49(-0.84%) |
Jun 10, 2019 | 59.69 | 60.24 | 58.48 | 58.70 | 713,912 | -0.37(-0.63%) |
Jun 07, 2019 | 59.20 | 59.80 | 58.07 | 59.07 | 917,810 | +0.26(+0.44%) |
Jun 06, 2019 | 58.98 | 59.11 | 57.79 | 58.81 | 1,237,446 | -0.24(-0.41%) |
Jun 05, 2019 | 59.48 | 59.48 | 57.25 | 59.05 | 1,148,065 | -0.08(-0.14%) |
Jun 04, 2019 | 56.33 | 59.18 | 56.20 | 59.14 | 958,558 | +3.73(+6.74%) |
Jun 03, 2019 | 53.59 | 55.64 | 53.42 | 55.40 | 971,457 | +2.08(+3.91%) |
May 31, 2019 | 53.82 | 54.50 | 53.24 | 53.32 | 943,705 | -1.53(-2.78%) |
May 30, 2019 | 55.47 | 55.81 | 54.73 | 54.85 | 642,566 | -0.92(-1.65%) |
May 29, 2019 | 55.16 | 56.06 | 54.39 | 55.77 | 555,613 | -0.21(-0.38%) |
May 28, 2019 | 56.33 | 56.68 | 55.74 | 55.98 | 626,751 | -0.11(-0.20%) |
May 24, 2019 | 57.10 | 57.42 | 55.40 | 56.09 | 795,383 | -0.44(-0.77%) |
May 23, 2019 | 56.76 | 56.95 | 55.61 | 56.53 | 937,801 | -1.73(-2.97%) |
May 22, 2019 | 59.49 | 59.89 | 58.19 | 58.26 | 1,023,882 | -1.74(-2.90%) |
May 21, 2019 | 58.97 | 60.17 | 58.97 | 60.00 | 782,791 | +1.63(+2.79%) |
May 20, 2019 | 57.10 | 58.71 | 57.10 | 58.37 | 1,132,037 | +0.68(+1.17%) |
May 17, 2019 | 57.99 | 58.83 | 57.48 | 57.70 | 857,961 | -0.81(-1.38%) |
May 16, 2019 | 57.56 | 59.02 | 57.30 | 58.50 | 1,468,083 | +1.76(+3.10%) |
May 15, 2019 | 56.02 | 57.10 | 55.61 | 56.74 | 1,269,868 | +1.30(+2.34%) |
May 14, 2019 | 54.55 | 55.90 | 54.42 | 55.44 | 880,470 | +1.37(+2.54%) |
May 13, 2019 | 55.55 | 55.63 | 53.19 | 54.07 | 1,325,051 | -2.47(-4.36%) |
May 10, 2019 | 56.02 | 57.01 | 55.11 | 56.54 | 988,618 | +0.46(+0.83%) |
May 09, 2019 | 54.80 | 57.16 | 53.49 | 56.07 | 1,866,380 | +0.31(+0.55%) |
May 08, 2019 | 56.05 | 56.21 | 54.83 | 55.77 | 1,405,385 | -0.41(-0.73%) |
May 07, 2019 | 56.80 | 57.09 | 55.53 | 56.18 | 1,120,152 | -1.28(-2.23%) |
May 06, 2019 | 57.15 | 58.33 | 56.85 | 57.46 | 991,571 | -1.40(-2.38%) |
May 03, 2019 | 57.24 | 59.30 | 57.08 | 58.85 | 2,267,253 | +1.71(+2.98%) |
May 02, 2019 | 61.12 | 62.10 | 56.64 | 57.15 | 3,345,088 | -5.70(-9.07%) |