Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.58 | 41.09 | 39.20 | 39.38 | 1,714,835 | -2.19(-5.26%) |
May 28, 2020 | 43.68 | 43.68 | 41.20 | 41.57 | 933,091 | -1.48(-3.43%) |
May 27, 2020 | 41.38 | 43.11 | 40.32 | 43.05 | 792,232 | +3.61(+9.15%) |
May 26, 2020 | 37.39 | 39.99 | 37.18 | 39.44 | 644,137 | +3.89(+10.93%) |
May 22, 2020 | 36.03 | 36.56 | 35.12 | 35.55 | 347,183 | -0.49(-1.37%) |
May 21, 2020 | 35.75 | 36.49 | 35.09 | 36.05 | 1,046,098 | +0.64(+1.81%) |
May 20, 2020 | 33.82 | 35.56 | 33.82 | 35.41 | 1,829,799 | +2.35(+7.12%) |
May 19, 2020 | 34.58 | 35.08 | 32.99 | 33.05 | 608,354 | -1.56(-4.51%) |
May 18, 2020 | 32.36 | 35.05 | 32.35 | 34.62 | 957,265 | +4.34(+14.34%) |
May 15, 2020 | 30.28 | 30.94 | 29.67 | 30.27 | 620,907 | -0.51(-1.66%) |
May 14, 2020 | 28.47 | 31.07 | 27.44 | 30.78 | 446,229 | +1.25(+4.22%) |
May 13, 2020 | 30.80 | 30.99 | 28.74 | 29.54 | 625,423 | -1.78(-5.67%) |
May 12, 2020 | 33.71 | 34.06 | 31.26 | 31.31 | 489,419 | -2.27(-6.76%) |
May 11, 2020 | 35.07 | 35.07 | 33.24 | 33.58 | 761,881 | -2.34(-6.52%) |
May 08, 2020 | 34.63 | 36.19 | 34.53 | 35.93 | 556,590 | +2.22(+6.59%) |
May 07, 2020 | 33.40 | 35.43 | 33.40 | 33.70 | 456,121 | +0.48(+1.46%) |
May 06, 2020 | 35.58 | 35.79 | 33.03 | 33.22 | 555,569 | -1.96(-5.58%) |
May 05, 2020 | 37.40 | 37.99 | 35.12 | 35.18 | 526,069 | -0.91(-2.53%) |
May 04, 2020 | 35.77 | 36.66 | 34.26 | 36.10 | 404,232 | -0.66(-1.81%) |
May 01, 2020 | 37.22 | 37.94 | 36.24 | 36.76 | 621,709 | -1.91(-4.94%) |
Apr 30, 2020 | 40.61 | 40.61 | 38.51 | 38.67 | 633,884 | -2.69(-6.49%) |
Apr 29, 2020 | 39.46 | 41.54 | 38.71 | 41.36 | 1,132,349 | +3.63(+9.61%) |
Apr 28, 2020 | 37.80 | 39.36 | 37.18 | 37.73 | 977,240 | +1.59(+4.39%) |
Apr 27, 2020 | 33.97 | 36.56 | 33.78 | 36.14 | 593,029 | +2.91(+8.75%) |
Apr 24, 2020 | 33.04 | 33.75 | 31.80 | 33.23 | 717,815 | +0.71(+2.18%) |
Apr 23, 2020 | 33.29 | 34.24 | 32.49 | 32.52 | 800,812 | -0.18(-0.56%) |
Apr 22, 2020 | 32.53 | 34.04 | 31.86 | 32.71 | 1,629,450 | +1.76(+5.70%) |
Apr 21, 2020 | 29.76 | 31.29 | 29.34 | 30.95 | 861,470 | -0.30(-0.95%) |
Apr 20, 2020 | 29.96 | 32.13 | 29.42 | 31.24 | 962,689 | +0.10(+0.33%) |
Apr 17, 2020 | 28.41 | 31.50 | 28.30 | 31.14 | 1,059,983 | +4.01(+14.76%) |
Apr 16, 2020 | 30.15 | 30.15 | 26.96 | 27.13 | 1,059,448 | -2.82(-9.40%) |
Apr 15, 2020 | 32.25 | 32.25 | 29.80 | 29.95 | 472,290 | -3.29(-9.91%) |
Apr 14, 2020 | 33.73 | 35.03 | 32.30 | 33.24 | 654,490 | -0.06(-0.19%) |
Apr 13, 2020 | 36.85 | 36.85 | 32.82 | 33.31 | 703,153 | -3.48(-9.46%) |
Apr 09, 2020 | 36.66 | 38.12 | 35.60 | 36.79 | 1,087,070 | +1.88(+5.39%) |
Apr 08, 2020 | 34.25 | 35.43 | 33.59 | 34.91 | 945,680 | +1.28(+3.82%) |
Apr 07, 2020 | 34.05 | 35.08 | 32.64 | 33.62 | 1,639,627 | +1.82(+5.72%) |
Apr 06, 2020 | 31.68 | 32.50 | 30.37 | 31.80 | 3,080,634 | +3.07(+10.70%) |
Apr 03, 2020 | 29.13 | 29.93 | 27.74 | 28.73 | 1,146,121 | -0.56(-1.92%) |
Apr 02, 2020 | 28.40 | 29.94 | 27.96 | 29.29 | 1,229,153 | +0.96(+3.39%) |
Apr 01, 2020 | 28.67 | 29.16 | 27.82 | 28.33 | 736,669 | -1.99(-6.57%) |
Mar 31, 2020 | 29.97 | 31.71 | 29.46 | 30.33 | 687,798 | +0.46(+1.55%) |
Mar 30, 2020 | 30.99 | 32.19 | 29.01 | 29.87 | 915,097 | -1.63(-5.19%) |
Mar 27, 2020 | 30.81 | 32.19 | 30.25 | 31.50 | 486,814 | -1.16(-3.56%) |
Mar 26, 2020 | 29.31 | 32.89 | 28.57 | 32.66 | 836,837 | +3.31(+11.29%) |
Mar 25, 2020 | 29.65 | 30.61 | 27.40 | 29.35 | 1,739,281 | +0.42(+1.44%) |
Mar 24, 2020 | 29.65 | 30.55 | 28.35 | 28.93 | 725,322 | +1.60(+5.84%) |
Mar 23, 2020 | 28.09 | 28.70 | 25.20 | 27.34 | 768,347 | -0.92(-3.27%) |
Mar 20, 2020 | 28.68 | 30.87 | 27.24 | 28.26 | 1,488,830 | +0.36(+1.29%) |
Mar 19, 2020 | 21.86 | 29.01 | 20.32 | 27.90 | 1,309,874 | +5.46(+24.35%) |
Mar 18, 2020 | 27.18 | 27.29 | 21.30 | 22.44 | 1,114,399 | -5.60(-19.98%) |
Mar 17, 2020 | 29.22 | 30.21 | 26.77 | 28.04 | 951,306 | -0.50(-1.75%) |
Mar 16, 2020 | 30.96 | 32.52 | 28.43 | 28.54 | 796,646 | -8.08(-22.06%) |
Mar 13, 2020 | 35.03 | 36.72 | 32.31 | 36.61 | 1,021,194 | +4.09(+12.57%) |
Mar 12, 2020 | 33.00 | 35.03 | 31.18 | 32.52 | 855,636 | -3.44(-9.57%) |
Mar 11, 2020 | 38.12 | 38.63 | 35.40 | 35.97 | 696,855 | -3.41(-8.67%) |
Mar 10, 2020 | 39.66 | 40.85 | 37.38 | 39.38 | 934,544 | +1.66(+4.40%) |
Mar 09, 2020 | 40.10 | 41.68 | 37.25 | 37.72 | 741,602 | -6.77(-15.21%) |
Mar 06, 2020 | 43.47 | 45.50 | 43.27 | 44.49 | 584,329 | -1.20(-2.63%) |
Mar 05, 2020 | 47.65 | 47.83 | 45.13 | 45.69 | 536,528 | -3.68(-7.46%) |
Mar 04, 2020 | 48.81 | 49.64 | 47.55 | 49.37 | 689,329 | +1.18(+2.45%) |
Mar 03, 2020 | 51.41 | 52.13 | 48.09 | 48.19 | 641,000 | -3.30(-6.42%) |
Mar 02, 2020 | 49.29 | 51.61 | 48.61 | 51.49 | 704,439 | +2.20(+4.46%) |
Feb 28, 2020 | 49.72 | 50.64 | 48.53 | 49.29 | 698,312 | -2.22(-4.32%) |
Feb 27, 2020 | 52.23 | 53.93 | 51.11 | 51.52 | 427,675 | -1.90(-3.56%) |
Feb 26, 2020 | 55.07 | 55.70 | 53.22 | 53.42 | 348,599 | -1.34(-2.44%) |
Feb 25, 2020 | 57.05 | 57.08 | 54.64 | 54.76 | 334,962 | -2.13(-3.75%) |
Feb 24, 2020 | 57.29 | 57.29 | 56.38 | 56.89 | 405,070 | -2.03(-3.45%) |
Feb 21, 2020 | 59.75 | 59.94 | 58.74 | 58.92 | 274,991 | -1.16(-1.94%) |
Feb 20, 2020 | 59.58 | 60.44 | 59.54 | 60.08 | 237,302 | +0.55(+0.93%) |
Feb 19, 2020 | 59.62 | 59.90 | 59.38 | 59.53 | 204,384 | +0.16(+0.26%) |
Feb 18, 2020 | 59.94 | 60.37 | 59.15 | 59.37 | 250,258 | -0.85(-1.41%) |
Feb 14, 2020 | 60.30 | 60.57 | 59.99 | 60.22 | 251,804 | -0.10(-0.17%) |
Feb 13, 2020 | 59.57 | 60.33 | 59.55 | 60.32 | 159,708 | +0.39(+0.65%) |
Feb 12, 2020 | 60.08 | 60.24 | 59.47 | 59.94 | 246,710 | +0.41(+0.68%) |
Feb 11, 2020 | 59.44 | 60.31 | 59.38 | 59.53 | 253,032 | +0.32(+0.55%) |
Feb 10, 2020 | 59.03 | 59.24 | 58.63 | 59.21 | 313,077 | -0.04(-0.06%) |
Feb 07, 2020 | 59.37 | 59.85 | 59.23 | 59.24 | 296,010 | -0.49(-0.82%) |
Feb 06, 2020 | 61.37 | 61.37 | 59.71 | 59.73 | 307,886 | -1.27(-2.09%) |
Feb 05, 2020 | 60.63 | 61.14 | 60.56 | 61.01 | 268,940 | +1.17(+1.96%) |
Feb 04, 2020 | 60.37 | 60.48 | 59.62 | 59.83 | 335,215 | +0.53(+0.90%) |
Feb 03, 2020 | 58.88 | 59.69 | 58.65 | 59.30 | 433,039 | +1.15(+1.98%) |
Jan 31, 2020 | 58.56 | 59.12 | 57.91 | 58.15 | 503,933 | -0.94(-1.59%) |
Jan 30, 2020 | 58.08 | 59.19 | 57.89 | 59.09 | 331,428 | +0.52(+0.89%) |
Jan 29, 2020 | 59.77 | 60.37 | 58.58 | 58.58 | 469,889 | -0.95(-1.59%) |
Jan 28, 2020 | 58.92 | 59.87 | 58.80 | 59.52 | 406,872 | +1.21(+2.08%) |
Jan 27, 2020 | 57.71 | 58.56 | 57.66 | 58.31 | 412,323 | -0.59(-1.00%) |
Jan 24, 2020 | 59.68 | 59.68 | 58.12 | 58.90 | 579,126 | -0.57(-0.96%) |
Jan 23, 2020 | 57.84 | 59.96 | 57.84 | 59.47 | 1,069,946 | -0.49(-0.81%) |
Jan 22, 2020 | 58.58 | 60.98 | 58.03 | 59.95 | 874,440 | -1.53(-2.48%) |
Jan 21, 2020 | 63.26 | 63.73 | 61.46 | 61.48 | 572,369 | -1.93(-3.04%) |
Jan 17, 2020 | 63.50 | 63.56 | 62.92 | 63.41 | 336,790 | +0.22(+0.35%) |
Jan 16, 2020 | 63.05 | 63.41 | 62.77 | 63.19 | 411,521 | +0.63(+1.01%) |
Jan 15, 2020 | 63.15 | 63.25 | 62.27 | 62.55 | 373,768 | -1.05(-1.65%) |
Jan 14, 2020 | 63.00 | 63.99 | 62.89 | 63.60 | 225,376 | +0.25(+0.39%) |
Jan 13, 2020 | 63.38 | 63.40 | 62.88 | 63.35 | 517,125 | +0.17(+0.26%) |
Jan 10, 2020 | 64.44 | 66.07 | 63.14 | 63.19 | 308,824 | -1.38(-2.13%) |
Jan 09, 2020 | 64.93 | 64.93 | 64.32 | 64.57 | 265,545 | -0.04(-0.06%) |
Jan 08, 2020 | 63.86 | 64.81 | 63.79 | 64.60 | 334,926 | +0.62(+0.98%) |
Jan 07, 2020 | 64.59 | 64.59 | 63.79 | 63.98 | 174,558 | -0.73(-1.12%) |
Jan 06, 2020 | 64.22 | 64.82 | 63.64 | 64.70 | 398,142 | -0.45(-0.69%) |
Jan 03, 2020 | 64.42 | 65.24 | 63.94 | 65.16 | 382,928 | -0.16(-0.24%) |
Jan 02, 2020 | 65.25 | 65.31 | 64.33 | 65.31 | 339,838 | +0.16(+0.24%) |
Dec 31, 2019 | 64.91 | 65.43 | 64.66 | 65.16 | 216,111 | +0.16(+0.24%) |
Dec 30, 2019 | 65.50 | 65.56 | 64.81 | 65.00 | 402,402 | -0.04(-0.06%) |
Dec 27, 2019 | 65.40 | 65.46 | 64.78 | 65.04 | 210,453 | -0.36(-0.55%) |
Dec 26, 2019 | 65.44 | 65.71 | 65.11 | 65.39 | 121,476 | -0.05(-0.07%) |
Dec 24, 2019 | 65.42 | 65.52 | 65.04 | 65.44 | 90,753 | -0.02(-0.03%) |
Dec 23, 2019 | 65.91 | 65.91 | 65.16 | 65.46 | 241,276 | -0.39(-0.59%) |
Dec 20, 2019 | 65.56 | 66.12 | 65.24 | 65.84 | 963,687 | +0.52(+0.80%) |
Dec 19, 2019 | 65.11 | 65.40 | 64.37 | 65.32 | 450,878 | +0.02(+0.03%) |
Dec 18, 2019 | 64.88 | 65.41 | 64.07 | 65.30 | 571,176 | +0.44(+0.68%) |
Dec 17, 2019 | 64.33 | 65.00 | 63.95 | 64.86 | 379,732 | +0.79(+1.23%) |
Dec 16, 2019 | 63.40 | 64.50 | 63.34 | 64.07 | 749,359 | +1.31(+2.09%) |
Dec 13, 2019 | 63.56 | 63.95 | 62.63 | 62.76 | 409,806 | -0.80(-1.26%) |
Dec 12, 2019 | 61.85 | 63.78 | 61.85 | 63.56 | 462,919 | +1.89(+3.07%) |
Dec 11, 2019 | 62.32 | 62.57 | 61.48 | 61.66 | 254,284 | -0.63(-1.02%) |
Dec 10, 2019 | 62.84 | 63.17 | 62.21 | 62.30 | 406,692 | -0.34(-0.54%) |
Dec 09, 2019 | 62.39 | 63.07 | 62.21 | 62.64 | 501,492 | +0.03(+0.04%) |
Dec 06, 2019 | 63.01 | 63.40 | 62.31 | 62.61 | 360,947 | +0.57(+0.92%) |
Dec 05, 2019 | 62.43 | 62.48 | 61.98 | 62.04 | 433,033 | -0.06(-0.09%) |
Dec 04, 2019 | 61.30 | 62.46 | 60.95 | 62.09 | 431,640 | +1.15(+1.88%) |
Dec 03, 2019 | 61.19 | 61.19 | 60.50 | 60.95 | 359,485 | -0.85(-1.38%) |
Dec 02, 2019 | 62.62 | 62.89 | 61.59 | 61.80 | 541,412 | -0.61(-0.97%) |
Nov 29, 2019 | 62.41 | 62.52 | 62.06 | 62.41 | 237,766 | -0.06(-0.10%) |
Nov 27, 2019 | 62.34 | 62.68 | 61.88 | 62.47 | 309,150 | +0.45(+0.73%) |
Nov 26, 2019 | 61.82 | 62.06 | 61.30 | 62.02 | 250,750 | +0.34(+0.55%) |
Nov 25, 2019 | 61.57 | 62.18 | 61.33 | 61.68 | 477,702 | +0.14(+0.22%) |
Nov 22, 2019 | 61.30 | 61.87 | 61.17 | 61.54 | 344,080 | +0.43(+0.71%) |
Nov 21, 2019 | 61.06 | 61.28 | 60.22 | 61.11 | 350,727 | +0.44(+0.73%) |
Nov 20, 2019 | 60.71 | 61.37 | 60.28 | 60.67 | 398,049 | -0.50(-0.81%) |
Nov 19, 2019 | 61.18 | 61.32 | 60.69 | 61.17 | 371,980 | +0.42(+0.70%) |
Nov 18, 2019 | 60.36 | 61.18 | 60.13 | 60.74 | 405,007 | +0.08(+0.14%) |
Nov 15, 2019 | 61.18 | 61.32 | 60.60 | 60.66 | 461,712 | -0.28(-0.45%) |
Nov 14, 2019 | 60.78 | 61.27 | 60.60 | 60.94 | 339,551 | -0.07(-0.12%) |
Nov 13, 2019 | 61.00 | 61.44 | 60.49 | 61.01 | 310,756 | -0.58(-0.94%) |
Nov 12, 2019 | 61.15 | 61.63 | 60.62 | 61.59 | 676,089 | +0.57(+0.93%) |
Nov 11, 2019 | 61.35 | 61.78 | 59.86 | 61.02 | 639,150 | -0.89(-1.44%) |
Nov 08, 2019 | 62.08 | 62.49 | 61.57 | 61.91 | 374,223 | -0.78(-1.25%) |
Nov 07, 2019 | 62.66 | 63.41 | 62.43 | 62.69 | 391,128 | +0.67(+1.08%) |
Nov 06, 2019 | 62.47 | 62.50 | 61.25 | 62.02 | 436,276 | -0.55(-0.88%) |
Nov 05, 2019 | 62.04 | 62.96 | 61.63 | 62.57 | 467,918 | +1.23(+2.00%) |
Nov 04, 2019 | 60.78 | 61.60 | 60.36 | 61.35 | 470,214 | +1.38(+2.31%) |
Nov 01, 2019 | 59.10 | 60.09 | 59.02 | 59.96 | 292,264 | +1.53(+2.62%) |
Oct 31, 2019 | 59.60 | 59.76 | 57.88 | 58.43 | 453,449 | -1.62(-2.70%) |
Oct 30, 2019 | 60.47 | 60.71 | 59.41 | 60.05 | 277,514 | -0.70(-1.15%) |
Oct 29, 2019 | 60.63 | 61.40 | 60.19 | 60.75 | 233,679 | -0.16(-0.26%) |
Oct 28, 2019 | 60.49 | 61.46 | 60.44 | 60.91 | 261,078 | +0.64(+1.06%) |
Oct 25, 2019 | 59.42 | 60.70 | 59.30 | 60.27 | 661,964 | +1.08(+1.83%) |
Oct 24, 2019 | 59.86 | 59.90 | 58.76 | 59.18 | 226,414 | -0.79(-1.31%) |
Oct 23, 2019 | 59.94 | 60.28 | 57.56 | 59.97 | 220,476 | +0.08(+0.14%) |
Oct 22, 2019 | 59.26 | 60.69 | 58.61 | 59.89 | 389,404 | +0.42(+0.71%) |
Oct 21, 2019 | 60.07 | 60.41 | 59.30 | 59.47 | 238,499 | +0.29(+0.50%) |
Oct 18, 2019 | 58.27 | 59.51 | 58.13 | 59.18 | 635,861 | +1.17(+2.02%) |
Oct 17, 2019 | 58.47 | 58.56 | 56.92 | 58.00 | 752,504 | -1.05(-1.78%) |
Oct 16, 2019 | 59.14 | 59.77 | 57.84 | 59.06 | 294,769 | -0.27(-0.45%) |
Oct 15, 2019 | 58.25 | 59.81 | 58.10 | 59.32 | 280,517 | +1.13(+1.94%) |
Oct 14, 2019 | 57.81 | 58.31 | 57.34 | 58.20 | 154,657 | +0.16(+0.28%) |
Oct 11, 2019 | 57.99 | 59.14 | 57.67 | 58.03 | 474,875 | +1.14(+2.01%) |
Oct 10, 2019 | 56.32 | 57.47 | 55.85 | 56.89 | 432,240 | +0.87(+1.55%) |
Oct 09, 2019 | 55.92 | 56.35 | 55.38 | 56.02 | 351,840 | +0.46(+0.82%) |
Oct 08, 2019 | 56.33 | 56.50 | 55.43 | 55.56 | 269,468 | -1.79(-3.11%) |
Oct 07, 2019 | 57.91 | 58.14 | 57.21 | 57.34 | 247,190 | -0.13(-0.22%) |
Oct 04, 2019 | 56.84 | 57.58 | 56.46 | 57.47 | 331,036 | +0.71(+1.26%) |
Oct 03, 2019 | 56.48 | 56.81 | 55.29 | 56.76 | 326,908 | -0.02(-0.03%) |
Oct 02, 2019 | 56.91 | 57.28 | 56.07 | 56.78 | 449,239 | -0.69(-1.20%) |
Oct 01, 2019 | 59.55 | 60.03 | 57.31 | 57.46 | 333,036 | -1.71(-2.89%) |
Sep 30, 2019 | 59.40 | 59.48 | 58.87 | 59.18 | 223,861 | +0.06(+0.11%) |
Sep 27, 2019 | 59.41 | 60.46 | 58.81 | 59.11 | 434,137 | +0.07(+0.12%) |
Sep 26, 2019 | 60.07 | 60.07 | 58.93 | 59.04 | 227,641 | -1.03(-1.72%) |
Sep 25, 2019 | 58.68 | 60.38 | 58.68 | 60.07 | 435,690 | +1.30(+2.21%) |
Sep 24, 2019 | 59.65 | 59.86 | 58.32 | 58.77 | 426,618 | -0.76(-1.28%) |
Sep 23, 2019 | 59.58 | 60.20 | 59.20 | 59.53 | 410,401 | -0.60(-0.99%) |
Sep 20, 2019 | 60.49 | 60.95 | 59.92 | 60.13 | 1,177,140 | -0.24(-0.39%) |
Sep 19, 2019 | 60.69 | 61.39 | 60.28 | 60.37 | 187,039 | -0.28(-0.47%) |
Sep 18, 2019 | 60.05 | 60.69 | 59.51 | 60.65 | 309,368 | +0.30(+0.50%) |
Sep 17, 2019 | 60.72 | 60.72 | 59.70 | 60.35 | 251,774 | -0.84(-1.38%) |
Sep 16, 2019 | 60.54 | 61.57 | 60.17 | 61.19 | 262,413 | +0.17(+0.29%) |
Sep 13, 2019 | 60.74 | 61.79 | 60.49 | 61.02 | 507,749 | +1.04(+1.74%) |
Sep 12, 2019 | 60.09 | 60.56 | 59.45 | 59.97 | 418,007 | -0.71(-1.16%) |
Sep 11, 2019 | 60.58 | 60.92 | 59.13 | 60.68 | 356,714 | +0.25(+0.41%) |
Sep 10, 2019 | 59.26 | 60.49 | 59.15 | 60.43 | 515,923 | +1.61(+2.74%) |
Sep 09, 2019 | 57.88 | 59.16 | 57.44 | 58.82 | 682,364 | +1.46(+2.55%) |
Sep 06, 2019 | 57.79 | 58.04 | 57.09 | 57.35 | 336,279 | -0.20(-0.35%) |
Sep 05, 2019 | 57.56 | 58.65 | 57.38 | 57.56 | 576,593 | +1.17(+2.08%) |
Sep 04, 2019 | 55.87 | 56.56 | 55.71 | 56.38 | 534,516 | +0.78(+1.40%) |
Sep 03, 2019 | 56.70 | 57.10 | 55.31 | 55.60 | 460,983 | -1.92(-3.34%) |
Aug 30, 2019 | 58.01 | 58.05 | 57.20 | 57.53 | 328,852 | +0.19(+0.34%) |
Aug 29, 2019 | 55.58 | 57.59 | 55.58 | 57.34 | 379,815 | +1.12(+1.99%) |
Aug 28, 2019 | 55.28 | 56.94 | 54.33 | 56.22 | 215,904 | +0.46(+0.82%) |
Aug 27, 2019 | 57.14 | 57.23 | 55.32 | 55.76 | 339,364 | -0.96(-1.69%) |
Aug 26, 2019 | 56.96 | 57.10 | 56.37 | 56.72 | 385,529 | +0.18(+0.32%) |
Aug 23, 2019 | 58.16 | 59.02 | 56.36 | 56.54 | 335,186 | -1.94(-3.32%) |
Aug 22, 2019 | 58.49 | 58.87 | 57.95 | 58.48 | 407,450 | +0.51(+0.88%) |
Aug 21, 2019 | 57.66 | 58.18 | 57.01 | 57.97 | 484,051 | +0.84(+1.47%) |
Aug 20, 2019 | 56.95 | 57.48 | 56.58 | 57.12 | 439,621 | -0.28(-0.49%) |
Aug 19, 2019 | 57.75 | 57.76 | 56.97 | 57.41 | 404,655 | +0.92(+1.62%) |
Aug 16, 2019 | 55.63 | 56.70 | 55.63 | 56.49 | 599,929 | +1.31(+2.37%) |
Aug 15, 2019 | 56.17 | 56.72 | 55.12 | 55.18 | 537,586 | -0.65(-1.16%) |
Aug 14, 2019 | 57.47 | 57.77 | 55.47 | 55.83 | 839,186 | -3.19(-5.40%) |
Aug 13, 2019 | 58.61 | 60.29 | 58.49 | 59.02 | 525,186 | +0.31(+0.53%) |
Aug 12, 2019 | 60.14 | 60.14 | 58.60 | 58.71 | 633,599 | -1.94(-3.20%) |
Aug 09, 2019 | 60.49 | 61.01 | 59.91 | 60.65 | 300,019 | -0.28(-0.47%) |
Aug 08, 2019 | 60.74 | 61.60 | 60.43 | 60.93 | 1,112,449 | +0.86(+1.43%) |
Aug 07, 2019 | 59.60 | 60.29 | 58.97 | 60.07 | 679,749 | -0.68(-1.12%) |
Aug 06, 2019 | 60.42 | 60.92 | 59.55 | 60.75 | 486,207 | +0.36(+0.59%) |
Aug 05, 2019 | 61.18 | 61.43 | 59.52 | 60.39 | 381,659 | -2.12(-3.39%) |
Aug 02, 2019 | 62.92 | 63.21 | 61.02 | 62.51 | 423,495 | -0.61(-0.97%) |
Aug 01, 2019 | 64.97 | 65.96 | 62.93 | 63.12 | 673,474 | -2.13(-3.27%) |
Jul 31, 2019 | 65.21 | 65.80 | 64.57 | 65.26 | 497,971 | -0.05(-0.08%) |
Jul 30, 2019 | 64.16 | 65.35 | 64.09 | 65.31 | 401,308 | +0.51(+0.79%) |
Jul 29, 2019 | 65.24 | 65.81 | 64.55 | 64.80 | 339,790 | -0.64(-0.98%) |
Jul 26, 2019 | 64.72 | 66.14 | 64.38 | 65.44 | 599,448 | +1.09(+1.70%) |
Jul 25, 2019 | 64.60 | 65.28 | 64.13 | 64.34 | 986,775 | -0.11(-0.17%) |
Jul 24, 2019 | 61.77 | 64.51 | 61.07 | 64.45 | 744,120 | +2.28(+3.67%) |
Jul 23, 2019 | 61.23 | 62.27 | 60.89 | 62.17 | 622,647 | +1.69(+2.79%) |
Jul 22, 2019 | 60.73 | 60.90 | 59.83 | 60.49 | 665,472 | -0.43(-0.70%) |
Jul 19, 2019 | 60.18 | 61.21 | 60.10 | 60.91 | 629,048 | +0.76(+1.26%) |
Jul 18, 2019 | 59.75 | 60.91 | 59.46 | 60.16 | 966,038 | +0.24(+0.40%) |
Jul 17, 2019 | 59.14 | 59.97 | 58.63 | 59.92 | 1,296,897 | +0.57(+0.95%) |
Jul 16, 2019 | 59.29 | 60.65 | 58.17 | 59.35 | 2,924,784 | -4.54(-7.11%) |
Jul 15, 2019 | 65.92 | 65.92 | 63.75 | 63.90 | 502,630 | -1.86(-2.83%) |
Jul 12, 2019 | 65.18 | 66.00 | 64.63 | 65.76 | 728,262 | +0.84(+1.29%) |
Jul 11, 2019 | 64.57 | 65.03 | 63.88 | 64.92 | 905,643 | +0.36(+0.57%) |
Jul 10, 2019 | 65.75 | 66.07 | 64.47 | 64.55 | 532,090 | -1.20(-1.83%) |
Jul 09, 2019 | 64.59 | 65.79 | 64.57 | 65.76 | 659,211 | +0.83(+1.28%) |
Jul 08, 2019 | 66.26 | 66.34 | 64.87 | 64.93 | 481,287 | -1.82(-2.72%) |
Jul 05, 2019 | 66.44 | 67.43 | 66.31 | 66.74 | 327,350 | +0.57(+0.87%) |
Jul 03, 2019 | 66.55 | 66.73 | 65.86 | 66.17 | 205,114 | -0.05(-0.08%) |
Jul 02, 2019 | 66.71 | 67.15 | 65.94 | 66.22 | 468,346 | -0.75(-1.12%) |
Jul 01, 2019 | 67.41 | 67.92 | 66.43 | 66.97 | 322,367 | +0.24(+0.36%) |
Jun 28, 2019 | 66.47 | 67.38 | 65.87 | 66.73 | 467,017 | +0.88(+1.34%) |
Jun 27, 2019 | 65.34 | 66.42 | 65.22 | 65.85 | 288,993 | +0.64(+0.98%) |
Jun 26, 2019 | 65.04 | 65.86 | 65.04 | 65.21 | 672,811 | +0.26(+0.41%) |
Jun 25, 2019 | 64.65 | 65.16 | 63.58 | 64.95 | 492,024 | +0.27(+0.42%) |
Jun 24, 2019 | 65.17 | 65.56 | 64.52 | 64.67 | 455,615 | -0.47(-0.73%) |
Jun 21, 2019 | 65.67 | 66.15 | 65.07 | 65.15 | 690,550 | -0.67(-1.03%) |
Jun 20, 2019 | 65.49 | 65.95 | 63.93 | 65.82 | 484,231 | +0.60(+0.92%) |
Jun 19, 2019 | 66.04 | 66.57 | 65.17 | 65.22 | 316,056 | -0.57(-0.87%) |
Jun 18, 2019 | 65.64 | 67.19 | 65.28 | 65.79 | 278,122 | +0.32(+0.49%) |
Jun 17, 2019 | 65.80 | 66.23 | 65.27 | 65.48 | 501,176 | -0.20(-0.31%) |
Jun 14, 2019 | 65.65 | 65.84 | 64.70 | 65.68 | 231,535 | +0.16(+0.24%) |
Jun 13, 2019 | 66.20 | 66.91 | 65.33 | 65.52 | 476,887 | -0.47(-0.72%) |
Jun 12, 2019 | 66.59 | 66.88 | 65.45 | 66.00 | 504,877 | -0.44(-0.66%) |
Jun 11, 2019 | 67.20 | 67.50 | 66.04 | 66.43 | 221,194 | -0.14(-0.21%) |
Jun 10, 2019 | 66.11 | 67.47 | 66.11 | 66.57 | 328,347 | +0.82(+1.25%) |
Jun 07, 2019 | 65.32 | 65.98 | 64.70 | 65.75 | 387,975 | +0.28(+0.43%) |
Jun 06, 2019 | 65.94 | 66.17 | 64.75 | 65.47 | 441,462 | -0.27(-0.42%) |
Jun 05, 2019 | 65.88 | 66.49 | 64.64 | 65.74 | 624,069 | -0.40(-0.61%) |
Jun 04, 2019 | 63.92 | 66.21 | 63.81 | 66.14 | 626,830 | +2.96(+4.69%) |