Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 51.13 | 51.54 | 49.73 | 50.06 | 4,937,571 | -1.88(-3.62%) |
Apr 29, 2020 | 52.99 | 54.48 | 51.68 | 51.93 | 3,272,758 | +0.67(+1.31%) |
Apr 28, 2020 | 51.06 | 52.71 | 50.58 | 51.26 | 3,164,437 | +1.54(+3.10%) |
Apr 27, 2020 | 47.76 | 50.11 | 47.41 | 49.72 | 3,009,035 | +2.71(+5.75%) |
Apr 24, 2020 | 47.27 | 47.79 | 46.61 | 47.02 | 2,987,374 | +0.19(+0.40%) |
Apr 23, 2020 | 46.60 | 47.83 | 46.35 | 46.83 | 1,923,066 | +0.07(+0.15%) |
Apr 22, 2020 | 46.87 | 47.50 | 46.40 | 46.76 | 2,188,505 | +0.80(+1.74%) |
Apr 21, 2020 | 46.09 | 47.09 | 45.23 | 45.96 | 4,292,085 | -2.15(-4.46%) |
Apr 20, 2020 | 48.55 | 49.59 | 47.83 | 48.10 | 1,973,322 | -1.44(-2.90%) |
Apr 17, 2020 | 49.15 | 50.82 | 49.07 | 49.54 | 3,914,066 | +2.28(+4.83%) |
Apr 16, 2020 | 48.20 | 48.30 | 46.31 | 47.26 | 2,453,944 | -0.86(-1.79%) |
Apr 15, 2020 | 49.64 | 49.78 | 47.97 | 48.12 | 1,991,510 | -3.20(-6.24%) |
Apr 14, 2020 | 50.75 | 51.67 | 50.41 | 51.32 | 2,493,673 | +1.78(+3.60%) |
Apr 13, 2020 | 51.00 | 51.00 | 49.31 | 49.54 | 2,160,044 | -1.47(-2.89%) |
Apr 09, 2020 | 51.21 | 52.10 | 50.11 | 51.01 | 3,807,979 | +1.05(+2.10%) |
Apr 08, 2020 | 49.31 | 50.81 | 48.29 | 49.96 | 3,586,529 | +1.42(+2.93%) |
Apr 07, 2020 | 49.92 | 51.05 | 48.38 | 48.54 | 4,763,019 | +1.44(+3.05%) |
Apr 06, 2020 | 44.17 | 47.87 | 44.15 | 47.10 | 4,135,335 | +4.99(+11.85%) |
Apr 03, 2020 | 41.96 | 42.88 | 41.46 | 42.11 | 4,262,272 | -0.21(-0.49%) |
Apr 02, 2020 | 41.52 | 43.80 | 41.18 | 42.32 | 3,938,227 | +0.38(+0.90%) |
Apr 01, 2020 | 44.04 | 44.58 | 41.30 | 41.94 | 4,381,827 | -4.65(-9.99%) |
Mar 31, 2020 | 50.88 | 51.35 | 46.30 | 46.59 | 3,777,588 | -4.89(-9.49%) |
Mar 30, 2020 | 49.82 | 52.05 | 49.15 | 51.48 | 3,284,389 | +1.69(+3.39%) |
Mar 27, 2020 | 49.86 | 51.22 | 49.13 | 49.79 | 2,981,455 | -3.57(-6.69%) |
Mar 26, 2020 | 50.05 | 53.80 | 49.66 | 53.36 | 3,747,234 | +3.34(+6.68%) |
Mar 25, 2020 | 45.80 | 52.03 | 44.82 | 50.01 | 4,304,978 | +4.84(+10.72%) |
Mar 24, 2020 | 42.18 | 45.64 | 41.51 | 45.17 | 3,512,789 | +5.55(+14.00%) |
Mar 23, 2020 | 43.66 | 44.75 | 38.83 | 39.62 | 5,277,477 | -5.85(-12.86%) |
Mar 20, 2020 | 49.59 | 50.12 | 44.45 | 45.47 | 5,178,866 | -3.70(-7.53%) |
Mar 19, 2020 | 47.20 | 50.44 | 45.71 | 49.18 | 6,158,158 | -0.19(-0.38%) |
Mar 18, 2020 | 48.01 | 49.60 | 45.02 | 49.37 | 4,658,880 | -2.91(-5.57%) |
Mar 17, 2020 | 48.76 | 54.02 | 46.91 | 52.28 | 5,360,187 | +4.27(+8.90%) |
Mar 16, 2020 | 46.33 | 50.04 | 44.16 | 48.01 | 5,064,297 | -3.29(-6.42%) |
Mar 13, 2020 | 50.06 | 51.37 | 47.34 | 51.30 | 3,640,144 | +3.61(+7.57%) |
Mar 12, 2020 | 50.83 | 51.71 | 45.83 | 47.69 | 4,792,211 | -6.35(-11.75%) |
Mar 11, 2020 | 54.50 | 55.73 | 53.57 | 54.04 | 5,278,696 | -2.10(-3.74%) |
Mar 10, 2020 | 55.59 | 56.20 | 52.44 | 56.14 | 4,135,723 | +2.39(+4.44%) |
Mar 09, 2020 | 56.08 | 56.39 | 53.43 | 53.75 | 3,896,073 | -6.25(-10.42%) |
Mar 06, 2020 | 59.44 | 61.33 | 58.77 | 60.01 | 4,011,979 | -1.23(-2.01%) |
Mar 05, 2020 | 62.52 | 62.52 | 60.36 | 61.24 | 3,799,555 | -2.34(-3.69%) |
Mar 04, 2020 | 61.92 | 63.66 | 60.57 | 63.58 | 3,964,719 | +2.40(+3.92%) |
Mar 03, 2020 | 64.06 | 65.15 | 60.58 | 61.19 | 6,641,841 | -2.69(-4.21%) |
Mar 02, 2020 | 62.04 | 63.97 | 60.55 | 63.88 | 6,073,834 | +2.27(+3.68%) |
Feb 28, 2020 | 60.83 | 62.56 | 59.90 | 61.61 | 8,471,098 | -1.03(-1.64%) |
Feb 27, 2020 | 64.10 | 65.67 | 62.63 | 62.63 | 4,859,780 | -2.73(-4.18%) |
Feb 26, 2020 | 66.40 | 67.45 | 65.35 | 65.36 | 4,154,062 | -0.73(-1.10%) |
Feb 25, 2020 | 70.32 | 70.43 | 65.92 | 66.09 | 4,530,038 | -3.93(-5.61%) |
Feb 24, 2020 | 69.09 | 70.67 | 68.97 | 70.02 | 3,464,844 | -1.62(-2.26%) |
Feb 21, 2020 | 71.46 | 71.97 | 70.91 | 71.64 | 2,956,072 | -0.23(-0.32%) |
Feb 20, 2020 | 71.41 | 71.96 | 70.67 | 71.87 | 3,157,005 | +0.50(+0.71%) |
Feb 19, 2020 | 71.00 | 71.67 | 70.74 | 71.36 | 2,715,312 | +0.62(+0.88%) |
Feb 18, 2020 | 71.28 | 71.68 | 70.58 | 70.74 | 4,571,415 | -0.85(-1.18%) |
Feb 14, 2020 | 72.12 | 72.22 | 71.11 | 71.58 | 2,117,774 | -0.33(-0.46%) |
Feb 13, 2020 | 71.47 | 72.10 | 71.16 | 71.92 | 1,955,043 | +0.10(+0.14%) |
Feb 12, 2020 | 71.52 | 72.18 | 71.23 | 71.82 | 2,609,801 | +0.83(+1.17%) |
Feb 11, 2020 | 71.02 | 71.49 | 70.76 | 70.99 | 2,350,934 | -0.32(-0.44%) |
Feb 10, 2020 | 70.87 | 71.54 | 70.70 | 71.30 | 2,350,174 | +0.32(+0.45%) |
Feb 07, 2020 | 71.32 | 71.96 | 70.91 | 70.99 | 2,284,312 | -0.96(-1.33%) |
Feb 06, 2020 | 72.68 | 73.01 | 71.88 | 71.94 | 2,721,152 | -0.44(-0.61%) |
Feb 05, 2020 | 72.19 | 72.83 | 71.73 | 72.39 | 2,716,234 | +0.56(+0.77%) |
Feb 04, 2020 | 71.97 | 72.67 | 71.76 | 71.83 | 3,674,086 | +0.89(+1.25%) |
Feb 03, 2020 | 71.28 | 72.35 | 70.90 | 70.94 | 3,697,103 | -0.05(-0.07%) |
Jan 31, 2020 | 71.99 | 72.08 | 70.89 | 70.99 | 4,088,645 | -1.36(-1.88%) |
Jan 30, 2020 | 71.84 | 72.40 | 71.24 | 72.35 | 4,702,639 | +0.43(+0.59%) |
Jan 29, 2020 | 71.80 | 72.22 | 71.58 | 71.93 | 4,737,834 | +0.37(+0.51%) |
Jan 28, 2020 | 70.99 | 71.70 | 70.41 | 71.56 | 4,893,712 | +0.96(+1.36%) |
Jan 27, 2020 | 70.84 | 71.72 | 70.37 | 70.60 | 4,834,621 | -1.73(-2.39%) |
Jan 24, 2020 | 73.38 | 73.70 | 71.94 | 72.33 | 5,570,421 | -0.75(-1.03%) |
Jan 23, 2020 | 75.13 | 75.94 | 72.63 | 73.08 | 10,555,190 | -7.84(-9.69%) |
Jan 22, 2020 | 80.95 | 81.42 | 80.65 | 80.92 | 2,624,355 | -0.05(-0.06%) |
Jan 21, 2020 | 80.49 | 81.27 | 80.30 | 80.97 | 3,109,820 | +0.31(+0.38%) |
Jan 17, 2020 | 80.99 | 81.09 | 79.96 | 80.66 | 5,385,418 | -0.74(-0.90%) |
Jan 16, 2020 | 82.49 | 82.68 | 81.29 | 81.40 | 3,839,520 | -0.50(-0.61%) |
Jan 15, 2020 | 82.52 | 82.91 | 81.51 | 81.90 | 1,742,634 | -0.70(-0.85%) |
Jan 14, 2020 | 82.14 | 83.27 | 81.93 | 82.60 | 1,991,515 | +0.51(+0.63%) |
Jan 13, 2020 | 81.56 | 82.33 | 81.45 | 82.08 | 2,328,758 | +0.74(+0.92%) |
Jan 10, 2020 | 82.30 | 82.50 | 81.21 | 81.34 | 2,921,362 | -0.62(-0.75%) |
Jan 09, 2020 | 83.12 | 83.29 | 81.70 | 81.96 | 3,017,531 | -1.08(-1.30%) |
Jan 08, 2020 | 83.85 | 84.01 | 82.84 | 83.03 | 3,482,690 | -1.44(-1.70%) |
Jan 07, 2020 | 84.86 | 85.54 | 84.33 | 84.47 | 2,085,803 | -0.42(-0.49%) |
Jan 06, 2020 | 84.71 | 85.08 | 84.37 | 84.89 | 2,299,562 | -0.33(-0.39%) |
Jan 03, 2020 | 84.62 | 85.51 | 84.51 | 85.22 | 2,297,868 | -0.54(-0.63%) |
Jan 02, 2020 | 85.28 | 85.78 | 85.12 | 85.76 | 2,986,147 | +0.49(+0.57%) |
Dec 31, 2019 | 85.02 | 85.37 | 84.82 | 85.28 | 1,979,752 | +0.09(+0.10%) |
Dec 30, 2019 | 85.45 | 85.76 | 84.98 | 85.19 | 1,980,493 | -0.34(-0.40%) |
Dec 27, 2019 | 85.57 | 85.73 | 85.26 | 85.53 | 1,529,224 | +0.48(+0.56%) |
Dec 26, 2019 | 84.62 | 85.07 | 84.54 | 85.05 | 1,378,590 | +0.43(+0.51%) |
Dec 24, 2019 | 84.33 | 84.83 | 84.15 | 84.62 | 793,420 | +0.47(+0.56%) |
Dec 23, 2019 | 83.47 | 84.23 | 83.20 | 84.15 | 2,140,615 | +0.95(+1.14%) |
Dec 20, 2019 | 83.71 | 83.89 | 82.80 | 83.20 | 5,639,140 | +0.29(+0.35%) |
Dec 19, 2019 | 82.57 | 82.97 | 82.31 | 82.91 | 2,371,740 | +0.34(+0.41%) |
Dec 18, 2019 | 81.48 | 82.59 | 81.40 | 82.57 | 2,536,768 | +1.27(+1.56%) |
Dec 17, 2019 | 80.62 | 81.46 | 80.30 | 81.31 | 2,586,360 | +0.84(+1.04%) |
Dec 16, 2019 | 80.20 | 80.87 | 79.65 | 80.47 | 2,210,842 | +0.76(+0.96%) |
Dec 13, 2019 | 79.53 | 79.92 | 78.66 | 79.70 | 2,054,548 | -0.18(-0.22%) |
Dec 12, 2019 | 78.67 | 80.08 | 78.37 | 79.88 | 2,884,753 | +1.45(+1.85%) |
Dec 11, 2019 | 78.12 | 78.72 | 77.56 | 78.43 | 3,428,312 | +1.19(+1.54%) |
Dec 10, 2019 | 77.16 | 78.19 | 77.16 | 77.24 | 2,287,056 | -0.50(-0.64%) |
Dec 09, 2019 | 76.87 | 77.85 | 76.64 | 77.74 | 1,873,846 | +0.78(+1.01%) |
Dec 06, 2019 | 76.43 | 77.28 | 76.33 | 76.96 | 1,884,105 | +1.05(+1.38%) |
Dec 05, 2019 | 75.41 | 76.04 | 75.13 | 75.91 | 1,268,963 | +0.98(+1.31%) |
Dec 04, 2019 | 73.51 | 75.17 | 73.45 | 74.93 | 1,538,718 | +1.74(+2.38%) |
Dec 03, 2019 | 74.11 | 74.11 | 72.76 | 73.19 | 2,369,130 | -1.70(-2.27%) |
Dec 02, 2019 | 75.61 | 75.61 | 74.29 | 74.89 | 1,954,697 | -0.47(-0.62%) |
Nov 29, 2019 | 75.66 | 75.99 | 75.04 | 75.36 | 830,082 | -0.43(-0.57%) |
Nov 27, 2019 | 74.90 | 75.90 | 74.89 | 75.79 | 1,782,239 | +1.19(+1.60%) |
Nov 26, 2019 | 73.43 | 74.78 | 72.97 | 74.60 | 4,070,501 | +0.93(+1.27%) |
Nov 25, 2019 | 74.33 | 74.34 | 73.27 | 73.66 | 2,381,037 | +0.03(+0.05%) |
Nov 22, 2019 | 72.59 | 73.73 | 72.21 | 73.63 | 1,633,847 | +1.46(+2.02%) |
Nov 21, 2019 | 72.85 | 73.14 | 72.16 | 72.17 | 1,738,432 | -0.60(-0.82%) |
Nov 20, 2019 | 73.68 | 73.68 | 72.56 | 72.77 | 1,472,609 | -0.71(-0.96%) |
Nov 19, 2019 | 74.01 | 74.26 | 72.86 | 73.48 | 2,353,960 | -0.77(-1.04%) |
Nov 18, 2019 | 73.75 | 74.54 | 73.66 | 74.25 | 2,840,316 | +0.31(+0.41%) |
Nov 15, 2019 | 73.53 | 74.05 | 73.00 | 73.95 | 1,829,941 | +0.89(+1.21%) |
Nov 14, 2019 | 72.87 | 73.80 | 72.70 | 73.06 | 1,991,316 | +0.07(+0.09%) |
Nov 13, 2019 | 72.17 | 73.21 | 71.42 | 72.99 | 2,477,009 | +0.89(+1.23%) |
Nov 12, 2019 | 73.54 | 73.84 | 71.97 | 72.11 | 2,836,806 | -1.43(-1.94%) |
Nov 11, 2019 | 73.47 | 73.94 | 73.30 | 73.54 | 2,028,296 | -0.57(-0.77%) |
Nov 08, 2019 | 73.36 | 74.12 | 73.32 | 74.11 | 1,976,219 | +0.56(+0.76%) |
Nov 07, 2019 | 73.95 | 75.18 | 73.42 | 73.55 | 2,744,141 | +0.26(+0.35%) |
Nov 06, 2019 | 73.49 | 73.68 | 72.62 | 73.29 | 2,772,675 | -0.08(-0.10%) |
Nov 05, 2019 | 72.21 | 73.53 | 72.00 | 73.37 | 3,603,139 | +1.19(+1.65%) |
Nov 04, 2019 | 71.12 | 72.34 | 70.92 | 72.17 | 3,471,446 | +1.63(+2.30%) |
Nov 01, 2019 | 70.74 | 71.21 | 70.35 | 70.55 | 2,522,910 | +0.51(+0.73%) |
Oct 31, 2019 | 69.69 | 70.64 | 69.45 | 70.04 | 3,473,763 | -0.03(-0.05%) |
Oct 30, 2019 | 69.26 | 70.44 | 69.19 | 70.07 | 2,586,229 | +0.98(+1.42%) |
Oct 29, 2019 | 70.69 | 70.81 | 69.01 | 69.09 | 3,579,274 | -1.93(-2.72%) |
Oct 28, 2019 | 72.09 | 72.23 | 70.71 | 71.03 | 3,674,912 | -0.60(-0.83%) |
Oct 25, 2019 | 72.26 | 73.05 | 69.35 | 71.62 | 8,658,943 | -5.68(-7.34%) |
Oct 24, 2019 | 78.29 | 78.29 | 76.40 | 77.30 | 2,185,918 | -0.57(-0.73%) |
Oct 23, 2019 | 79.40 | 79.44 | 77.83 | 77.87 | 2,108,433 | -1.42(-1.79%) |
Oct 22, 2019 | 79.70 | 79.90 | 78.79 | 79.29 | 2,563,154 | -0.22(-0.28%) |
Oct 21, 2019 | 79.26 | 79.67 | 78.75 | 79.51 | 3,590,942 | +0.81(+1.03%) |
Oct 18, 2019 | 77.52 | 79.24 | 77.31 | 78.70 | 1,843,218 | +0.79(+1.02%) |
Oct 17, 2019 | 78.20 | 78.20 | 77.53 | 77.91 | 1,709,717 | +0.15(+0.20%) |
Oct 16, 2019 | 77.78 | 78.12 | 77.52 | 77.76 | 1,325,171 | -0.14(-0.17%) |
Oct 15, 2019 | 77.53 | 77.99 | 77.28 | 77.89 | 1,405,443 | +0.49(+0.64%) |
Oct 14, 2019 | 77.04 | 77.59 | 76.63 | 77.40 | 1,002,353 | +0.04(+0.06%) |
Oct 11, 2019 | 76.53 | 78.14 | 76.35 | 77.36 | 1,787,879 | +1.93(+2.56%) |
Oct 10, 2019 | 75.44 | 76.07 | 75.18 | 75.43 | 1,312,156 | +0.14(+0.19%) |
Oct 09, 2019 | 74.86 | 75.53 | 74.38 | 75.28 | 1,126,345 | +1.26(+1.70%) |
Oct 08, 2019 | 74.37 | 74.91 | 73.72 | 74.02 | 1,584,715 | -1.13(-1.51%) |
Oct 07, 2019 | 75.15 | 75.80 | 74.73 | 75.15 | 1,371,918 | -0.33(-0.44%) |
Oct 04, 2019 | 74.40 | 75.70 | 74.38 | 75.49 | 2,581,657 | +1.29(+1.74%) |
Oct 03, 2019 | 73.70 | 74.21 | 72.47 | 74.19 | 1,475,521 | +0.39(+0.53%) |
Oct 02, 2019 | 75.21 | 75.28 | 73.77 | 73.80 | 3,324,091 | -1.96(-2.58%) |
Oct 01, 2019 | 75.80 | 76.37 | 75.26 | 75.76 | 2,647,853 | +0.02(+0.02%) |
Sep 30, 2019 | 75.57 | 76.06 | 75.45 | 75.74 | 1,813,787 | +0.17(+0.23%) |
Sep 27, 2019 | 75.50 | 76.26 | 74.82 | 75.57 | 1,947,081 | +0.61(+0.82%) |
Sep 26, 2019 | 74.23 | 75.00 | 74.06 | 74.96 | 1,879,476 | +0.89(+1.21%) |
Sep 25, 2019 | 74.33 | 74.99 | 73.77 | 74.06 | 1,740,124 | +0.49(+0.67%) |
Sep 24, 2019 | 74.91 | 74.94 | 72.98 | 73.57 | 2,212,106 | -0.99(-1.32%) |
Sep 23, 2019 | 72.69 | 74.73 | 72.69 | 74.56 | 1,443,503 | +1.64(+2.25%) |
Sep 20, 2019 | 74.57 | 74.66 | 72.92 | 72.92 | 2,948,702 | -1.18(-1.60%) |
Sep 19, 2019 | 74.47 | 74.83 | 74.00 | 74.10 | 1,611,345 | -0.45(-0.61%) |
Sep 18, 2019 | 74.80 | 74.80 | 73.68 | 74.55 | 1,568,775 | -0.28(-0.38%) |
Sep 17, 2019 | 74.88 | 74.88 | 73.59 | 74.83 | 2,089,229 | -0.43(-0.57%) |
Sep 16, 2019 | 76.39 | 76.61 | 75.01 | 75.26 | 1,305,294 | -1.60(-2.08%) |
Sep 13, 2019 | 77.55 | 77.75 | 76.56 | 76.86 | 1,753,101 | -0.04(-0.06%) |
Sep 12, 2019 | 77.45 | 77.69 | 76.39 | 76.90 | 2,126,537 | -0.40(-0.52%) |
Sep 11, 2019 | 76.60 | 77.41 | 74.92 | 77.30 | 2,560,836 | +0.85(+1.11%) |
Sep 10, 2019 | 75.96 | 76.60 | 75.61 | 76.45 | 2,048,405 | +0.16(+0.21%) |
Sep 09, 2019 | 74.56 | 76.32 | 73.79 | 76.29 | 2,716,975 | +2.09(+2.81%) |
Sep 06, 2019 | 73.51 | 74.34 | 73.51 | 74.20 | 1,966,957 | +0.93(+1.27%) |
Sep 05, 2019 | 70.67 | 73.30 | 70.53 | 73.27 | 2,319,052 | +3.73(+5.36%) |
Sep 04, 2019 | 69.28 | 69.84 | 68.86 | 69.54 | 2,229,086 | +0.98(+1.43%) |
Sep 03, 2019 | 68.86 | 69.32 | 67.97 | 68.56 | 1,677,589 | -0.85(-1.22%) |
Aug 30, 2019 | 70.51 | 70.81 | 69.36 | 69.41 | 1,760,095 | -1.14(-1.62%) |
Aug 29, 2019 | 69.81 | 70.82 | 69.68 | 70.55 | 2,111,506 | +1.77(+2.57%) |
Aug 28, 2019 | 66.97 | 68.82 | 66.97 | 68.78 | 1,346,549 | +1.40(+2.07%) |
Aug 27, 2019 | 68.11 | 68.11 | 67.10 | 67.38 | 1,237,454 | -0.11(-0.16%) |
Aug 26, 2019 | 67.16 | 67.59 | 66.73 | 67.49 | 1,262,370 | +1.14(+1.71%) |
Aug 23, 2019 | 67.94 | 68.38 | 66.02 | 66.36 | 1,741,794 | -2.25(-3.28%) |
Aug 22, 2019 | 69.03 | 69.19 | 67.82 | 68.61 | 1,409,424 | +0.00(+0.00%) |
Aug 21, 2019 | 68.40 | 68.81 | 68.03 | 68.61 | 1,314,346 | +0.94(+1.39%) |
Aug 20, 2019 | 67.51 | 67.84 | 67.34 | 67.67 | 1,642,223 | -0.08(-0.11%) |
Aug 19, 2019 | 67.90 | 67.92 | 67.00 | 67.75 | 1,549,550 | +1.02(+1.54%) |
Aug 16, 2019 | 66.21 | 66.93 | 65.88 | 66.72 | 1,524,306 | +1.10(+1.68%) |
Aug 15, 2019 | 67.68 | 67.68 | 65.02 | 65.62 | 2,907,386 | -1.63(-2.42%) |
Aug 14, 2019 | 68.63 | 68.92 | 67.21 | 67.25 | 2,254,739 | -2.86(-4.08%) |
Aug 13, 2019 | 68.92 | 71.77 | 68.73 | 70.11 | 1,903,079 | +0.72(+1.04%) |
Aug 12, 2019 | 69.59 | 69.69 | 68.55 | 69.39 | 1,603,826 | -0.69(-0.98%) |
Aug 09, 2019 | 70.64 | 70.97 | 69.56 | 70.08 | 1,854,553 | -0.77(-1.09%) |
Aug 08, 2019 | 69.70 | 70.86 | 69.39 | 70.85 | 1,522,811 | +1.63(+2.35%) |
Aug 07, 2019 | 68.47 | 69.37 | 67.76 | 69.22 | 2,013,455 | +0.08(+0.11%) |
Aug 06, 2019 | 68.48 | 69.31 | 68.09 | 69.14 | 1,871,438 | +1.00(+1.47%) |
Aug 05, 2019 | 68.81 | 69.15 | 67.73 | 68.14 | 2,815,030 | -1.96(-2.80%) |
Aug 02, 2019 | 70.69 | 71.00 | 69.72 | 70.11 | 2,388,355 | -0.50(-0.71%) |
Aug 01, 2019 | 74.11 | 74.21 | 69.64 | 70.61 | 2,964,994 | -3.40(-4.60%) |
Jul 31, 2019 | 74.60 | 74.76 | 73.45 | 74.01 | 1,963,385 | -0.65(-0.87%) |
Jul 30, 2019 | 74.51 | 75.12 | 73.49 | 74.67 | 1,083,078 | -0.14(-0.19%) |
Jul 29, 2019 | 74.95 | 75.23 | 74.08 | 74.81 | 1,367,099 | -0.24(-0.32%) |
Jul 26, 2019 | 75.98 | 76.05 | 74.91 | 75.05 | 1,856,678 | -0.62(-0.82%) |
Jul 25, 2019 | 75.48 | 76.58 | 74.70 | 75.67 | 3,009,345 | +0.01(+0.01%) |
Jul 24, 2019 | 76.50 | 77.53 | 73.21 | 75.66 | 5,506,820 | +0.90(+1.20%) |
Jul 23, 2019 | 74.05 | 74.76 | 73.65 | 74.76 | 2,149,259 | +1.21(+1.65%) |
Jul 22, 2019 | 74.51 | 74.53 | 73.54 | 73.55 | 1,639,525 | -0.42(-0.57%) |
Jul 19, 2019 | 74.55 | 75.02 | 73.92 | 73.97 | 2,849,425 | +0.15(+0.21%) |
Jul 18, 2019 | 73.33 | 73.92 | 73.00 | 73.82 | 2,064,606 | +0.61(+0.83%) |
Jul 17, 2019 | 74.50 | 74.60 | 73.13 | 73.21 | 1,702,372 | -1.58(-2.12%) |
Jul 16, 2019 | 74.94 | 75.12 | 74.63 | 74.79 | 1,691,983 | -0.11(-0.15%) |
Jul 15, 2019 | 75.43 | 75.46 | 74.35 | 74.90 | 1,389,083 | -0.37(-0.50%) |
Jul 12, 2019 | 75.01 | 75.51 | 74.75 | 75.28 | 1,804,372 | +0.86(+1.15%) |
Jul 11, 2019 | 73.60 | 74.48 | 73.34 | 74.42 | 1,366,544 | +0.87(+1.19%) |
Jul 10, 2019 | 73.57 | 73.86 | 73.20 | 73.55 | 1,281,699 | +0.07(+0.09%) |
Jul 09, 2019 | 74.47 | 74.66 | 73.33 | 73.48 | 1,416,898 | -1.36(-1.81%) |
Jul 08, 2019 | 74.05 | 74.95 | 73.01 | 74.84 | 1,385,161 | +0.47(+0.63%) |
Jul 05, 2019 | 74.18 | 74.43 | 73.59 | 74.37 | 1,135,614 | -0.11(-0.15%) |
Jul 03, 2019 | 73.75 | 74.69 | 73.61 | 74.48 | 1,151,553 | +1.03(+1.41%) |
Jul 02, 2019 | 74.66 | 74.84 | 73.18 | 73.45 | 1,575,089 | -1.36(-1.82%) |
Jul 01, 2019 | 74.84 | 75.47 | 74.27 | 74.81 | 1,519,928 | +0.83(+1.12%) |
Jun 28, 2019 | 73.50 | 74.67 | 73.44 | 73.98 | 6,976,151 | +0.55(+0.75%) |
Jun 27, 2019 | 73.14 | 73.52 | 72.68 | 73.43 | 1,469,336 | +0.85(+1.17%) |
Jun 26, 2019 | 72.55 | 73.08 | 72.35 | 72.58 | 1,605,740 | +0.25(+0.34%) |
Jun 25, 2019 | 74.34 | 74.62 | 72.27 | 72.34 | 1,875,228 | -2.07(-2.78%) |
Jun 24, 2019 | 74.73 | 75.22 | 74.28 | 74.40 | 1,646,222 | -0.44(-0.59%) |
Jun 21, 2019 | 75.45 | 75.61 | 74.54 | 74.84 | 3,405,543 | -0.20(-0.27%) |
Jun 20, 2019 | 75.38 | 75.54 | 74.66 | 75.05 | 2,022,505 | +0.22(+0.29%) |
Jun 19, 2019 | 74.87 | 75.37 | 74.45 | 74.83 | 1,349,847 | +0.04(+0.06%) |
Jun 18, 2019 | 74.35 | 75.07 | 74.11 | 74.78 | 2,158,061 | +0.95(+1.28%) |
Jun 17, 2019 | 73.83 | 74.48 | 73.75 | 73.84 | 1,557,007 | -0.07(-0.09%) |
Jun 14, 2019 | 73.59 | 74.12 | 73.12 | 73.90 | 1,441,420 | +0.36(+0.50%) |
Jun 13, 2019 | 72.40 | 73.67 | 72.40 | 73.54 | 1,674,460 | +1.74(+2.43%) |
Jun 12, 2019 | 72.55 | 72.89 | 71.70 | 71.80 | 1,407,433 | -0.60(-0.83%) |
Jun 11, 2019 | 72.91 | 73.46 | 72.28 | 72.40 | 1,084,445 | -0.18(-0.24%) |
Jun 10, 2019 | 72.23 | 73.25 | 72.19 | 72.57 | 1,511,227 | +0.83(+1.16%) |
Jun 07, 2019 | 71.59 | 71.92 | 71.17 | 71.74 | 1,531,744 | +0.64(+0.91%) |
Jun 06, 2019 | 72.03 | 72.07 | 70.68 | 71.10 | 2,513,534 | -1.08(-1.49%) |
Jun 05, 2019 | 72.09 | 72.56 | 71.20 | 72.18 | 1,453,410 | +0.54(+0.75%) |
Jun 04, 2019 | 70.36 | 71.71 | 70.23 | 71.64 | 2,208,401 | +1.80(+2.58%) |
Jun 03, 2019 | 68.90 | 70.50 | 68.65 | 69.84 | 2,154,556 | +0.91(+1.32%) |
May 31, 2019 | 68.68 | 69.23 | 67.99 | 68.93 | 3,094,811 | -0.72(-1.03%) |
May 30, 2019 | 68.95 | 69.72 | 68.23 | 69.64 | 2,511,241 | +0.42(+0.61%) |
May 29, 2019 | 69.03 | 69.80 | 68.33 | 69.22 | 2,896,065 | -0.44(-0.63%) |
May 28, 2019 | 71.13 | 71.16 | 69.60 | 69.66 | 3,157,989 | -1.09(-1.54%) |
May 24, 2019 | 71.50 | 71.72 | 70.12 | 70.75 | 3,142,208 | -0.04(-0.06%) |
May 23, 2019 | 71.56 | 72.28 | 70.31 | 70.79 | 3,756,012 | -0.81(-1.14%) |
May 22, 2019 | 67.94 | 71.79 | 67.74 | 71.60 | 6,071,278 | -1.40(-1.92%) |
May 21, 2019 | 72.09 | 73.49 | 71.56 | 73.01 | 3,307,801 | +1.18(+1.64%) |
May 20, 2019 | 71.45 | 72.20 | 71.10 | 71.82 | 2,400,104 | -0.15(-0.21%) |
May 17, 2019 | 72.08 | 72.68 | 71.79 | 71.98 | 2,053,408 | -0.40(-0.55%) |
May 16, 2019 | 72.13 | 73.06 | 72.01 | 72.37 | 1,853,690 | +0.48(+0.66%) |
May 15, 2019 | 71.06 | 72.25 | 70.77 | 71.90 | 1,675,830 | +0.28(+0.39%) |
May 14, 2019 | 71.64 | 72.01 | 70.65 | 71.62 | 2,562,487 | +0.18(+0.26%) |
May 13, 2019 | 72.33 | 72.70 | 71.24 | 71.44 | 2,708,432 | -2.21(-3.00%) |
May 10, 2019 | 74.26 | 74.36 | 72.21 | 73.65 | 2,350,248 | -0.90(-1.20%) |
May 09, 2019 | 74.09 | 74.73 | 73.27 | 74.54 | 1,745,307 | +0.25(+0.34%) |
May 08, 2019 | 74.27 | 74.83 | 73.80 | 74.29 | 1,766,380 | +0.06(+0.09%) |
May 07, 2019 | 73.81 | 74.61 | 73.66 | 74.23 | 2,045,849 | -0.17(-0.23%) |
May 06, 2019 | 74.50 | 74.62 | 73.89 | 74.40 | 2,440,349 | -1.20(-1.58%) |
May 03, 2019 | 74.91 | 75.64 | 74.73 | 75.60 | 2,081,919 | +1.17(+1.58%) |
May 02, 2019 | 74.10 | 74.71 | 73.70 | 74.42 | 2,569,060 | +0.70(+0.95%) |