Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 58.99 | 58.99 | 57.09 | 57.79 | 232,151 | -2.04(-3.41%) |
May 28, 2020 | 63.04 | 63.35 | 59.70 | 59.83 | 335,918 | -2.43(-3.91%) |
May 27, 2020 | 59.62 | 62.35 | 58.67 | 62.27 | 318,522 | +4.31(+7.44%) |
May 26, 2020 | 55.36 | 59.40 | 55.21 | 57.96 | 268,938 | +4.85(+9.13%) |
May 22, 2020 | 53.15 | 53.68 | 52.10 | 53.11 | 118,110 | -0.05(-0.09%) |
May 21, 2020 | 52.69 | 54.17 | 52.44 | 53.15 | 187,508 | +0.13(+0.25%) |
May 20, 2020 | 52.19 | 53.28 | 51.73 | 53.02 | 163,190 | +2.26(+4.46%) |
May 19, 2020 | 52.03 | 52.90 | 50.74 | 50.76 | 174,313 | -1.73(-3.29%) |
May 18, 2020 | 49.73 | 52.71 | 49.73 | 52.48 | 181,943 | +4.77(+10.00%) |
May 15, 2020 | 47.47 | 48.83 | 46.97 | 47.71 | 178,835 | +0.06(+0.12%) |
May 14, 2020 | 45.92 | 47.86 | 44.02 | 47.65 | 304,254 | +0.65(+1.39%) |
May 13, 2020 | 47.59 | 47.59 | 45.81 | 47.00 | 334,925 | -1.03(-2.14%) |
May 12, 2020 | 49.46 | 49.63 | 48.02 | 48.03 | 298,424 | -1.22(-2.47%) |
May 11, 2020 | 51.37 | 51.37 | 48.88 | 49.24 | 270,169 | -2.98(-5.71%) |
May 08, 2020 | 50.75 | 52.22 | 50.29 | 52.22 | 136,369 | +2.83(+5.72%) |
May 07, 2020 | 49.58 | 50.05 | 48.88 | 49.40 | 159,131 | +0.43(+0.88%) |
May 06, 2020 | 47.76 | 50.25 | 47.52 | 48.97 | 220,098 | +1.33(+2.80%) |
May 05, 2020 | 50.12 | 50.39 | 47.39 | 47.63 | 400,961 | -1.28(-2.63%) |
May 04, 2020 | 47.81 | 49.02 | 46.70 | 48.92 | 206,964 | +0.67(+1.39%) |
May 01, 2020 | 47.85 | 49.06 | 46.78 | 48.25 | 222,135 | -0.77(-1.56%) |
Apr 30, 2020 | 49.87 | 53.28 | 46.97 | 49.01 | 363,719 | -4.36(-8.17%) |
Apr 29, 2020 | 50.69 | 54.17 | 50.48 | 53.37 | 259,697 | +4.04(+8.20%) |
Apr 28, 2020 | 48.25 | 49.78 | 47.37 | 49.33 | 196,085 | +2.26(+4.81%) |
Apr 27, 2020 | 44.85 | 47.92 | 44.85 | 47.07 | 175,899 | +2.41(+5.39%) |
Apr 24, 2020 | 46.81 | 46.89 | 44.38 | 44.66 | 248,428 | -1.86(-4.00%) |
Apr 23, 2020 | 45.64 | 47.79 | 45.64 | 46.52 | 247,225 | +0.95(+2.08%) |
Apr 22, 2020 | 46.16 | 46.38 | 44.61 | 45.57 | 306,295 | +0.54(+1.19%) |
Apr 21, 2020 | 44.71 | 45.67 | 44.07 | 45.04 | 299,608 | -0.73(-1.59%) |
Apr 20, 2020 | 44.85 | 46.17 | 44.19 | 45.76 | 293,517 | -0.24(-0.52%) |
Apr 17, 2020 | 44.83 | 46.66 | 44.83 | 46.00 | 255,315 | +2.60(+5.98%) |
Apr 16, 2020 | 42.89 | 43.88 | 41.37 | 43.41 | 390,306 | +0.41(+0.96%) |
Apr 15, 2020 | 43.93 | 44.07 | 41.49 | 42.99 | 432,289 | -1.09(-2.48%) |
Apr 14, 2020 | 43.82 | 44.88 | 43.15 | 44.09 | 412,747 | +1.35(+3.16%) |
Apr 13, 2020 | 45.27 | 45.27 | 42.05 | 42.74 | 283,198 | -3.09(-6.74%) |
Apr 09, 2020 | 46.66 | 47.49 | 44.78 | 45.82 | 327,412 | +0.44(+0.97%) |
Apr 08, 2020 | 44.53 | 45.95 | 43.86 | 45.38 | 189,086 | +1.73(+3.97%) |
Apr 07, 2020 | 43.62 | 45.79 | 42.48 | 43.65 | 318,689 | +1.38(+3.27%) |
Apr 06, 2020 | 42.36 | 43.20 | 41.21 | 42.27 | 249,863 | +1.89(+4.68%) |
Apr 03, 2020 | 41.53 | 42.26 | 39.16 | 40.38 | 163,184 | -1.57(-3.75%) |
Apr 02, 2020 | 41.39 | 43.18 | 40.01 | 41.95 | 160,630 | +0.27(+0.64%) |
Apr 01, 2020 | 43.43 | 43.70 | 41.31 | 41.68 | 317,112 | -3.68(-8.11%) |
Mar 31, 2020 | 46.03 | 47.13 | 44.24 | 45.36 | 232,501 | -0.97(-2.09%) |
Mar 30, 2020 | 45.53 | 46.80 | 43.95 | 46.33 | 450,264 | +0.34(+0.75%) |
Mar 27, 2020 | 44.93 | 47.38 | 42.95 | 45.99 | 501,552 | +0.05(+0.10%) |
Mar 26, 2020 | 39.34 | 46.46 | 38.92 | 45.94 | 324,433 | +7.03(+18.08%) |
Mar 25, 2020 | 41.89 | 43.01 | 38.77 | 38.90 | 350,172 | -2.75(-6.60%) |
Mar 24, 2020 | 41.84 | 44.22 | 39.88 | 41.65 | 716,356 | +2.28(+5.79%) |
Mar 23, 2020 | 35.80 | 40.18 | 34.60 | 39.37 | 474,470 | +3.38(+9.40%) |
Mar 20, 2020 | 37.92 | 39.62 | 35.02 | 35.99 | 503,535 | -1.63(-4.33%) |
Mar 19, 2020 | 29.84 | 38.29 | 29.38 | 37.62 | 361,574 | +7.50(+24.92%) |
Mar 18, 2020 | 33.42 | 34.01 | 29.02 | 30.11 | 388,973 | -5.36(-15.12%) |
Mar 17, 2020 | 39.32 | 39.32 | 33.44 | 35.48 | 468,371 | -3.08(-7.98%) |
Mar 16, 2020 | 39.92 | 39.92 | 37.39 | 38.55 | 516,406 | -3.47(-8.25%) |
Mar 13, 2020 | 45.89 | 45.89 | 40.93 | 42.02 | 663,718 | -1.31(-3.03%) |
Mar 12, 2020 | 50.81 | 50.81 | 43.12 | 43.34 | 428,812 | -11.63(-21.16%) |
Mar 11, 2020 | 58.29 | 58.35 | 54.71 | 54.97 | 366,808 | -5.08(-8.46%) |
Mar 10, 2020 | 58.09 | 60.73 | 55.50 | 60.05 | 770,389 | +3.77(+6.70%) |
Mar 09, 2020 | 60.33 | 60.33 | 56.21 | 56.27 | 441,098 | -5.96(-9.58%) |
Mar 06, 2020 | 59.83 | 62.64 | 59.80 | 62.24 | 218,230 | +0.02(+0.03%) |
Mar 05, 2020 | 63.75 | 64.31 | 61.31 | 62.22 | 513,379 | -3.37(-5.14%) |
Mar 04, 2020 | 65.19 | 66.18 | 63.98 | 65.59 | 356,270 | +1.48(+2.30%) |
Mar 03, 2020 | 64.81 | 66.69 | 62.60 | 64.11 | 325,143 | +0.05(+0.07%) |
Mar 02, 2020 | 61.32 | 64.10 | 60.12 | 64.07 | 517,781 | +3.03(+4.96%) |
Feb 28, 2020 | 62.54 | 63.86 | 60.34 | 61.04 | 546,888 | -3.41(-5.29%) |
Feb 27, 2020 | 64.80 | 65.64 | 63.28 | 64.45 | 578,822 | -1.80(-2.72%) |
Feb 26, 2020 | 66.89 | 67.31 | 65.28 | 66.25 | 236,211 | -0.04(-0.06%) |
Feb 25, 2020 | 68.53 | 68.53 | 65.91 | 66.29 | 364,031 | -2.17(-3.17%) |
Feb 24, 2020 | 68.24 | 69.08 | 68.12 | 68.46 | 325,590 | -2.31(-3.27%) |
Feb 21, 2020 | 70.92 | 71.00 | 70.32 | 70.77 | 195,242 | -0.32(-0.46%) |
Feb 20, 2020 | 70.26 | 71.22 | 70.26 | 71.10 | 207,994 | +0.62(+0.88%) |
Feb 19, 2020 | 70.69 | 71.00 | 70.40 | 70.48 | 285,126 | -0.14(-0.20%) |
Feb 18, 2020 | 70.35 | 70.66 | 69.97 | 70.62 | 330,696 | -0.04(-0.05%) |
Feb 14, 2020 | 70.16 | 70.75 | 69.79 | 70.66 | 283,626 | +0.40(+0.57%) |
Feb 13, 2020 | 69.93 | 70.57 | 69.93 | 70.26 | 214,552 | -0.25(-0.35%) |
Feb 12, 2020 | 70.20 | 70.97 | 69.73 | 70.51 | 287,306 | +0.34(+0.49%) |
Feb 11, 2020 | 67.04 | 72.04 | 66.89 | 70.16 | 402,948 | +1.43(+2.08%) |
Feb 10, 2020 | 68.23 | 69.49 | 68.02 | 68.73 | 260,243 | +0.29(+0.42%) |
Feb 07, 2020 | 69.73 | 69.97 | 68.36 | 68.45 | 190,413 | -1.71(-2.44%) |
Feb 06, 2020 | 69.75 | 70.93 | 69.23 | 70.16 | 208,777 | +0.50(+0.72%) |
Feb 05, 2020 | 68.64 | 69.70 | 68.33 | 69.66 | 198,756 | +1.65(+2.42%) |
Feb 04, 2020 | 68.12 | 68.63 | 67.65 | 68.01 | 205,876 | +1.03(+1.54%) |
Feb 03, 2020 | 66.77 | 68.01 | 66.77 | 66.98 | 236,890 | +0.51(+0.77%) |
Jan 31, 2020 | 68.80 | 68.85 | 66.11 | 66.47 | 174,773 | -2.72(-3.94%) |
Jan 30, 2020 | 69.38 | 70.25 | 68.82 | 69.19 | 131,152 | -0.65(-0.93%) |
Jan 29, 2020 | 70.15 | 70.34 | 69.42 | 69.84 | 257,717 | -0.13(-0.19%) |
Jan 28, 2020 | 69.30 | 70.50 | 68.78 | 69.97 | 149,993 | +1.14(+1.66%) |
Jan 27, 2020 | 68.48 | 69.19 | 68.10 | 68.83 | 180,225 | -0.89(-1.27%) |
Jan 24, 2020 | 70.99 | 71.04 | 68.62 | 69.72 | 257,173 | -1.19(-1.68%) |
Jan 23, 2020 | 70.54 | 70.94 | 69.55 | 70.91 | 577,743 | +0.60(+0.85%) |
Jan 22, 2020 | 72.91 | 72.91 | 69.91 | 70.31 | 515,110 | -2.60(-3.57%) |
Jan 21, 2020 | 73.35 | 74.93 | 71.81 | 72.91 | 377,420 | -1.77(-2.37%) |
Jan 17, 2020 | 76.04 | 76.13 | 74.43 | 74.68 | 199,545 | -0.84(-1.11%) |
Jan 16, 2020 | 75.20 | 75.88 | 74.64 | 75.52 | 170,734 | +0.87(+1.16%) |
Jan 15, 2020 | 73.31 | 75.09 | 73.31 | 74.65 | 271,954 | +1.11(+1.52%) |
Jan 14, 2020 | 73.11 | 73.60 | 72.31 | 73.54 | 340,043 | -0.10(-0.13%) |
Jan 13, 2020 | 71.00 | 73.64 | 70.96 | 73.63 | 434,283 | +2.19(+3.07%) |
Jan 10, 2020 | 73.02 | 73.12 | 71.44 | 71.44 | 127,432 | -1.63(-2.23%) |
Jan 09, 2020 | 72.59 | 73.75 | 72.47 | 73.07 | 178,956 | +0.57(+0.79%) |
Jan 08, 2020 | 72.66 | 73.50 | 72.40 | 72.50 | 131,284 | -0.26(-0.35%) |
Jan 07, 2020 | 72.66 | 73.18 | 72.42 | 72.75 | 127,872 | -0.44(-0.60%) |
Jan 06, 2020 | 73.55 | 73.85 | 72.90 | 73.19 | 188,146 | -0.76(-1.03%) |
Jan 03, 2020 | 72.16 | 74.02 | 72.16 | 73.96 | 342,408 | +0.74(+1.01%) |
Jan 02, 2020 | 72.64 | 73.29 | 72.09 | 73.21 | 153,121 | +0.89(+1.23%) |
Dec 31, 2019 | 72.59 | 73.23 | 72.25 | 72.33 | 158,083 | -0.27(-0.37%) |
Dec 30, 2019 | 72.78 | 73.13 | 72.20 | 72.59 | 266,811 | -0.32(-0.44%) |
Dec 27, 2019 | 72.89 | 73.76 | 72.57 | 72.92 | 141,183 | -0.03(-0.04%) |
Dec 26, 2019 | 73.69 | 73.89 | 72.63 | 72.95 | 191,623 | -0.75(-1.02%) |
Dec 24, 2019 | 73.66 | 74.00 | 73.29 | 73.70 | 108,432 | +0.13(+0.18%) |
Dec 23, 2019 | 73.23 | 74.02 | 73.12 | 73.56 | 127,815 | +0.11(+0.16%) |
Dec 20, 2019 | 73.59 | 74.16 | 73.22 | 73.45 | 423,759 | -0.13(-0.18%) |
Dec 19, 2019 | 73.96 | 74.08 | 73.20 | 73.58 | 210,949 | -0.15(-0.21%) |
Dec 18, 2019 | 74.60 | 74.66 | 73.07 | 73.74 | 278,015 | -1.03(-1.37%) |
Dec 17, 2019 | 74.60 | 75.64 | 73.47 | 74.76 | 305,547 | +0.47(+0.63%) |
Dec 16, 2019 | 78.85 | 79.18 | 73.80 | 74.30 | 300,852 | -3.92(-5.02%) |
Dec 13, 2019 | 77.93 | 78.32 | 77.19 | 78.22 | 227,395 | +0.20(+0.26%) |
Dec 12, 2019 | 77.26 | 78.47 | 76.65 | 78.02 | 330,340 | +1.23(+1.60%) |
Dec 11, 2019 | 77.67 | 77.72 | 75.99 | 76.80 | 302,159 | -0.65(-0.83%) |
Dec 10, 2019 | 78.15 | 78.34 | 77.05 | 77.44 | 204,935 | -0.46(-0.59%) |
Dec 09, 2019 | 78.41 | 79.23 | 77.05 | 77.90 | 383,212 | -0.86(-1.09%) |
Dec 06, 2019 | 78.52 | 79.96 | 77.93 | 78.75 | 395,127 | +1.27(+1.64%) |
Dec 05, 2019 | 78.37 | 78.53 | 76.43 | 77.48 | 287,283 | -0.60(-0.77%) |
Dec 04, 2019 | 78.93 | 79.38 | 77.93 | 78.08 | 131,831 | -0.35(-0.45%) |
Dec 03, 2019 | 78.12 | 78.77 | 77.92 | 78.43 | 93,435 | -0.43(-0.54%) |
Dec 02, 2019 | 79.56 | 79.69 | 78.28 | 78.86 | 168,567 | -0.67(-0.84%) |
Nov 29, 2019 | 79.42 | 79.97 | 79.26 | 79.52 | 53,771 | -0.38(-0.48%) |
Nov 27, 2019 | 80.94 | 81.13 | 79.83 | 79.90 | 105,542 | -0.97(-1.20%) |
Nov 26, 2019 | 81.85 | 81.98 | 80.59 | 80.87 | 127,735 | -1.13(-1.38%) |
Nov 25, 2019 | 79.97 | 82.31 | 79.73 | 82.00 | 233,623 | +2.53(+3.18%) |
Nov 22, 2019 | 80.24 | 80.85 | 79.07 | 79.48 | 158,787 | -0.09(-0.12%) |
Nov 21, 2019 | 79.83 | 79.84 | 78.71 | 79.57 | 157,258 | +0.09(+0.12%) |
Nov 20, 2019 | 79.86 | 80.73 | 78.45 | 79.48 | 178,314 | -0.62(-0.77%) |
Nov 19, 2019 | 79.70 | 80.71 | 78.52 | 80.09 | 139,352 | +0.51(+0.64%) |
Nov 18, 2019 | 81.01 | 81.05 | 79.07 | 79.58 | 170,941 | -1.87(-2.30%) |
Nov 15, 2019 | 81.76 | 82.25 | 81.20 | 81.45 | 138,689 | +0.30(+0.37%) |
Nov 14, 2019 | 80.72 | 81.24 | 80.10 | 81.15 | 116,117 | +0.41(+0.51%) |
Nov 13, 2019 | 81.58 | 81.58 | 80.41 | 80.74 | 81,950 | -1.18(-1.44%) |
Nov 12, 2019 | 81.54 | 82.25 | 81.20 | 81.92 | 106,603 | +0.58(+0.71%) |
Nov 11, 2019 | 81.72 | 81.87 | 80.96 | 81.34 | 88,384 | -0.66(-0.80%) |
Nov 08, 2019 | 82.09 | 82.51 | 81.55 | 81.99 | 112,487 | +0.00(+0.00%) |
Nov 07, 2019 | 81.52 | 82.72 | 81.33 | 81.99 | 129,388 | +1.30(+1.61%) |
Nov 06, 2019 | 81.46 | 81.57 | 80.25 | 80.69 | 180,027 | -1.11(-1.36%) |
Nov 05, 2019 | 82.10 | 82.68 | 81.27 | 81.80 | 170,663 | +0.09(+0.10%) |
Nov 04, 2019 | 81.68 | 82.23 | 80.57 | 81.72 | 139,176 | +0.92(+1.14%) |
Nov 01, 2019 | 80.52 | 81.24 | 79.91 | 80.80 | 175,939 | +0.99(+1.24%) |
Oct 31, 2019 | 78.85 | 81.34 | 78.69 | 79.81 | 378,131 | +1.48(+1.89%) |
Oct 30, 2019 | 81.73 | 82.08 | 76.04 | 78.33 | 517,422 | +0.56(+0.72%) |
Oct 29, 2019 | 77.11 | 78.19 | 76.56 | 77.77 | 206,796 | +0.24(+0.31%) |
Oct 28, 2019 | 76.06 | 78.42 | 75.98 | 77.53 | 262,606 | +1.95(+2.58%) |
Oct 25, 2019 | 75.84 | 77.26 | 75.41 | 75.58 | 182,674 | -0.62(-0.81%) |
Oct 24, 2019 | 75.51 | 76.80 | 74.69 | 76.20 | 219,725 | +1.06(+1.42%) |
Oct 23, 2019 | 76.03 | 76.03 | 74.46 | 75.13 | 357,494 | -1.12(-1.47%) |
Oct 22, 2019 | 77.38 | 77.93 | 73.91 | 76.25 | 446,497 | -5.84(-7.12%) |
Oct 21, 2019 | 83.99 | 84.49 | 81.86 | 82.10 | 231,745 | -1.19(-1.43%) |
Oct 18, 2019 | 85.29 | 85.85 | 82.02 | 83.29 | 221,713 | -2.53(-2.95%) |
Oct 17, 2019 | 84.52 | 86.01 | 84.52 | 85.81 | 151,880 | +1.57(+1.86%) |
Oct 16, 2019 | 83.58 | 85.57 | 83.58 | 84.25 | 99,208 | +0.31(+0.37%) |
Oct 15, 2019 | 83.20 | 84.02 | 83.20 | 83.93 | 73,723 | +0.87(+1.05%) |
Oct 14, 2019 | 82.47 | 83.29 | 81.99 | 83.06 | 77,385 | +0.10(+0.11%) |
Oct 11, 2019 | 82.21 | 83.82 | 82.21 | 82.96 | 140,478 | +2.14(+2.65%) |
Oct 10, 2019 | 80.78 | 81.62 | 80.48 | 80.83 | 153,263 | +0.24(+0.29%) |
Oct 09, 2019 | 81.41 | 81.41 | 80.35 | 80.59 | 61,777 | +0.03(+0.04%) |
Oct 08, 2019 | 80.57 | 81.46 | 79.45 | 80.56 | 173,785 | -0.90(-1.11%) |
Oct 07, 2019 | 80.63 | 81.92 | 79.97 | 81.46 | 182,772 | +0.42(+0.52%) |
Oct 04, 2019 | 80.34 | 81.26 | 79.93 | 81.04 | 117,959 | +0.87(+1.09%) |
Oct 03, 2019 | 80.81 | 81.04 | 79.29 | 80.17 | 205,102 | -0.94(-1.16%) |
Oct 02, 2019 | 81.24 | 81.93 | 80.30 | 81.11 | 163,084 | -1.02(-1.24%) |
Oct 01, 2019 | 86.42 | 86.42 | 81.51 | 82.13 | 161,765 | -3.55(-4.15%) |
Sep 30, 2019 | 85.71 | 86.38 | 85.34 | 85.68 | 277,468 | +0.29(+0.35%) |
Sep 27, 2019 | 86.29 | 86.39 | 84.79 | 85.39 | 229,079 | -0.42(-0.49%) |
Sep 26, 2019 | 86.96 | 87.47 | 85.73 | 85.80 | 243,195 | -1.16(-1.33%) |
Sep 25, 2019 | 84.02 | 87.18 | 83.45 | 86.96 | 353,529 | +3.07(+3.66%) |
Sep 24, 2019 | 85.20 | 85.40 | 82.75 | 83.89 | 217,589 | -1.31(-1.54%) |
Sep 23, 2019 | 83.45 | 85.45 | 83.18 | 85.21 | 251,704 | +1.68(+2.01%) |
Sep 20, 2019 | 82.37 | 83.67 | 82.11 | 83.52 | 542,761 | +1.32(+1.61%) |
Sep 19, 2019 | 83.47 | 83.80 | 82.18 | 82.20 | 166,682 | -0.83(-1.00%) |
Sep 18, 2019 | 82.76 | 83.66 | 82.29 | 83.03 | 154,835 | +0.25(+0.30%) |
Sep 17, 2019 | 82.79 | 83.53 | 81.34 | 82.78 | 230,536 | -0.36(-0.43%) |
Sep 16, 2019 | 84.60 | 85.61 | 82.91 | 83.14 | 172,020 | -2.04(-2.40%) |
Sep 13, 2019 | 84.42 | 85.42 | 83.98 | 85.19 | 180,043 | +1.54(+1.84%) |
Sep 12, 2019 | 83.57 | 84.29 | 82.44 | 83.65 | 245,661 | +0.51(+0.62%) |
Sep 11, 2019 | 81.89 | 83.35 | 81.00 | 83.13 | 144,863 | +1.72(+2.11%) |
Sep 10, 2019 | 79.11 | 81.47 | 78.10 | 81.41 | 264,021 | +2.45(+3.11%) |
Sep 09, 2019 | 77.91 | 79.06 | 77.85 | 78.96 | 142,664 | +1.07(+1.38%) |
Sep 06, 2019 | 78.13 | 78.74 | 77.74 | 77.89 | 94,704 | -0.29(-0.36%) |
Sep 05, 2019 | 76.12 | 79.39 | 76.12 | 78.17 | 332,442 | +2.69(+3.57%) |
Sep 04, 2019 | 76.27 | 76.46 | 75.16 | 75.48 | 138,240 | +0.02(+0.03%) |
Sep 03, 2019 | 77.76 | 77.76 | 75.14 | 75.46 | 143,509 | -2.50(-3.21%) |
Aug 30, 2019 | 78.56 | 78.85 | 77.74 | 77.97 | 90,482 | -0.16(-0.21%) |
Aug 29, 2019 | 76.51 | 78.23 | 76.51 | 78.13 | 153,391 | +2.39(+3.16%) |
Aug 28, 2019 | 74.54 | 75.87 | 73.91 | 75.74 | 118,573 | +0.82(+1.09%) |
Aug 27, 2019 | 75.89 | 76.23 | 74.54 | 74.92 | 113,284 | -0.36(-0.48%) |
Aug 26, 2019 | 75.65 | 75.86 | 74.30 | 75.28 | 134,799 | +0.62(+0.83%) |
Aug 23, 2019 | 76.99 | 78.06 | 74.39 | 74.67 | 226,206 | -3.01(-3.87%) |
Aug 22, 2019 | 77.37 | 78.45 | 77.36 | 77.67 | 206,453 | +0.23(+0.29%) |
Aug 21, 2019 | 78.09 | 78.19 | 77.20 | 77.44 | 123,957 | +0.18(+0.23%) |
Aug 20, 2019 | 77.65 | 77.90 | 76.85 | 77.26 | 226,488 | -0.72(-0.92%) |
Aug 19, 2019 | 78.88 | 79.01 | 77.75 | 77.98 | 225,321 | -0.33(-0.42%) |
Aug 16, 2019 | 78.15 | 78.60 | 77.69 | 78.32 | 150,698 | +0.73(+0.94%) |
Aug 15, 2019 | 77.27 | 78.71 | 76.84 | 77.59 | 180,146 | +0.49(+0.64%) |
Aug 14, 2019 | 77.14 | 77.43 | 75.95 | 77.09 | 164,447 | -1.43(-1.82%) |
Aug 13, 2019 | 77.80 | 79.53 | 77.80 | 78.52 | 112,762 | +0.71(+0.91%) |
Aug 12, 2019 | 78.47 | 78.84 | 77.71 | 77.81 | 104,617 | -1.18(-1.49%) |
Aug 09, 2019 | 79.43 | 79.66 | 78.20 | 78.99 | 192,248 | -0.67(-0.85%) |
Aug 08, 2019 | 78.79 | 79.93 | 78.45 | 79.66 | 142,197 | +1.51(+1.93%) |
Aug 07, 2019 | 77.32 | 78.75 | 76.92 | 78.15 | 190,749 | -0.38(-0.48%) |
Aug 06, 2019 | 77.74 | 78.71 | 77.05 | 78.53 | 141,373 | +1.28(+1.66%) |
Aug 05, 2019 | 78.06 | 78.85 | 76.08 | 77.25 | 342,833 | -2.62(-3.28%) |
Aug 02, 2019 | 79.98 | 80.12 | 78.86 | 79.87 | 175,797 | -0.66(-0.82%) |
Aug 01, 2019 | 81.71 | 82.16 | 80.13 | 80.53 | 308,130 | -1.01(-1.23%) |
Jul 31, 2019 | 77.61 | 82.46 | 76.22 | 81.54 | 553,073 | +6.63(+8.85%) |
Jul 30, 2019 | 74.05 | 75.22 | 73.75 | 74.91 | 191,403 | +0.20(+0.27%) |
Jul 29, 2019 | 74.96 | 75.35 | 74.37 | 74.71 | 215,354 | -0.24(-0.32%) |
Jul 26, 2019 | 75.20 | 75.49 | 74.67 | 74.95 | 140,258 | -0.07(-0.09%) |
Jul 25, 2019 | 75.85 | 75.85 | 74.68 | 75.02 | 216,587 | -1.04(-1.37%) |
Jul 24, 2019 | 74.62 | 76.12 | 74.13 | 76.06 | 232,329 | +1.13(+1.51%) |
Jul 23, 2019 | 74.67 | 75.11 | 73.94 | 74.93 | 266,706 | +0.58(+0.78%) |
Jul 22, 2019 | 74.98 | 75.69 | 74.21 | 74.35 | 151,493 | -0.46(-0.61%) |
Jul 19, 2019 | 74.54 | 75.32 | 74.27 | 74.81 | 236,013 | +0.39(+0.52%) |
Jul 18, 2019 | 74.54 | 75.33 | 73.95 | 74.42 | 160,170 | -0.21(-0.28%) |
Jul 17, 2019 | 75.40 | 75.75 | 74.41 | 74.63 | 135,774 | -1.04(-1.38%) |
Jul 16, 2019 | 75.73 | 76.43 | 75.41 | 75.67 | 194,299 | -0.29(-0.39%) |
Jul 15, 2019 | 76.92 | 77.64 | 75.75 | 75.96 | 107,653 | -0.94(-1.22%) |
Jul 12, 2019 | 76.18 | 77.23 | 75.91 | 76.90 | 162,826 | +0.58(+0.76%) |
Jul 11, 2019 | 77.07 | 77.11 | 76.12 | 76.32 | 157,297 | -0.64(-0.83%) |
Jul 10, 2019 | 78.24 | 78.40 | 76.69 | 76.96 | 122,268 | -0.94(-1.21%) |
Jul 09, 2019 | 77.23 | 77.96 | 76.74 | 77.90 | 252,944 | +0.24(+0.31%) |
Jul 08, 2019 | 77.92 | 78.14 | 77.29 | 77.66 | 180,345 | -0.41(-0.52%) |
Jul 05, 2019 | 78.66 | 78.66 | 77.03 | 78.07 | 270,181 | -1.05(-1.33%) |
Jul 03, 2019 | 79.12 | 79.43 | 78.51 | 79.12 | 96,809 | +0.18(+0.23%) |
Jul 02, 2019 | 79.37 | 79.62 | 78.06 | 78.94 | 152,655 | -0.31(-0.39%) |
Jul 01, 2019 | 79.59 | 79.82 | 78.39 | 79.25 | 462,978 | +0.64(+0.81%) |
Jun 28, 2019 | 76.33 | 79.11 | 76.33 | 78.62 | 451,884 | +2.11(+2.76%) |
Jun 27, 2019 | 76.77 | 76.77 | 75.64 | 76.50 | 268,389 | -0.23(-0.30%) |
Jun 26, 2019 | 76.49 | 77.03 | 75.99 | 76.73 | 273,955 | +0.50(+0.66%) |
Jun 25, 2019 | 76.14 | 76.88 | 75.64 | 76.23 | 361,456 | +0.21(+0.27%) |
Jun 24, 2019 | 77.10 | 77.15 | 75.55 | 76.02 | 180,552 | -0.83(-1.07%) |
Jun 21, 2019 | 75.95 | 77.35 | 74.96 | 76.85 | 731,557 | +0.38(+0.50%) |
Jun 20, 2019 | 76.67 | 76.89 | 75.38 | 76.47 | 206,388 | +0.92(+1.22%) |
Jun 19, 2019 | 74.54 | 75.58 | 74.25 | 75.55 | 200,955 | +1.11(+1.49%) |
Jun 18, 2019 | 72.53 | 74.59 | 72.53 | 74.44 | 187,941 | +2.38(+3.30%) |
Jun 17, 2019 | 70.68 | 72.61 | 70.29 | 72.06 | 253,475 | +1.72(+2.44%) |
Jun 14, 2019 | 72.66 | 72.66 | 70.25 | 70.34 | 121,065 | -2.64(-3.61%) |
Jun 13, 2019 | 72.15 | 73.20 | 71.78 | 72.98 | 161,308 | +1.37(+1.92%) |
Jun 12, 2019 | 70.91 | 71.68 | 70.81 | 71.60 | 189,026 | +0.52(+0.73%) |
Jun 11, 2019 | 71.19 | 71.78 | 70.19 | 71.08 | 455,092 | +0.55(+0.78%) |
Jun 10, 2019 | 70.30 | 71.19 | 70.27 | 70.53 | 193,339 | +0.73(+1.05%) |
Jun 07, 2019 | 68.62 | 69.94 | 68.28 | 69.80 | 166,517 | +1.86(+2.74%) |
Jun 06, 2019 | 67.62 | 67.94 | 66.79 | 67.94 | 219,515 | +0.50(+0.75%) |
Jun 05, 2019 | 67.34 | 68.39 | 66.90 | 67.44 | 112,409 | +0.14(+0.21%) |
Jun 04, 2019 | 66.35 | 67.35 | 65.47 | 67.30 | 169,999 | +1.76(+2.68%) |