Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.31 | 39.99 | 37.91 | 39.25 | 725,100 | -0.96(-2.39%) |
May 28, 2020 | 44.30 | 44.30 | 39.64 | 40.21 | 386,075 | -3.20(-7.37%) |
May 27, 2020 | 42.24 | 43.63 | 40.42 | 43.41 | 553,709 | +2.60(+6.37%) |
May 26, 2020 | 37.87 | 41.45 | 37.65 | 40.81 | 461,312 | +4.99(+13.93%) |
May 22, 2020 | 37.66 | 37.77 | 35.34 | 35.82 | 189,200 | -1.39(-3.74%) |
May 21, 2020 | 38.61 | 39.01 | 36.74 | 37.21 | 338,972 | -1.52(-3.92%) |
May 20, 2020 | 36.27 | 38.85 | 36.27 | 38.73 | 557,817 | +3.62(+10.31%) |
May 19, 2020 | 35.74 | 36.52 | 34.61 | 35.11 | 337,107 | -0.86(-2.39%) |
May 18, 2020 | 34.23 | 36.93 | 34.08 | 35.97 | 425,117 | +3.97(+12.41%) |
May 15, 2020 | 31.53 | 32.82 | 31.19 | 32.00 | 309,500 | +0.32(+1.01%) |
May 14, 2020 | 30.35 | 31.69 | 28.99 | 31.68 | 679,361 | +0.27(+0.86%) |
May 13, 2020 | 33.73 | 34.02 | 30.85 | 31.41 | 522,227 | -2.78(-8.13%) |
May 12, 2020 | 36.37 | 36.69 | 34.02 | 34.19 | 301,125 | -2.26(-6.20%) |
May 11, 2020 | 37.36 | 37.60 | 35.99 | 36.45 | 278,924 | -1.65(-4.33%) |
May 08, 2020 | 37.79 | 38.47 | 36.90 | 38.10 | 327,500 | +1.50(+4.10%) |
May 07, 2020 | 35.24 | 36.80 | 34.76 | 36.60 | 294,191 | +2.26(+6.58%) |
May 06, 2020 | 35.14 | 36.00 | 33.82 | 34.34 | 422,113 | -0.59(-1.69%) |
May 05, 2020 | 35.60 | 36.33 | 34.60 | 34.93 | 415,282 | +0.63(+1.84%) |
May 04, 2020 | 32.80 | 34.40 | 31.72 | 34.30 | 309,737 | +0.95(+2.85%) |
May 01, 2020 | 34.35 | 35.12 | 32.55 | 33.35 | 654,400 | -2.37(-6.63%) |
Apr 30, 2020 | 37.67 | 38.50 | 35.40 | 35.72 | 643,577 | -3.28(-8.41%) |
Apr 29, 2020 | 37.86 | 39.98 | 37.09 | 39.00 | 846,125 | +3.05(+8.48%) |
Apr 28, 2020 | 37.47 | 38.56 | 34.22 | 35.95 | 691,562 | +0.37(+1.04%) |
Apr 27, 2020 | 32.63 | 36.13 | 31.96 | 35.58 | 871,475 | +3.17(+9.78%) |
Apr 24, 2020 | 31.94 | 33.58 | 31.30 | 32.41 | 722,200 | +0.48(+1.50%) |
Apr 23, 2020 | 30.51 | 33.63 | 28.11 | 31.93 | 1,445,918 | +4.13(+14.86%) |
Apr 22, 2020 | 28.94 | 29.17 | 27.11 | 27.80 | 532,262 | -0.76(-2.66%) |
Apr 21, 2020 | 28.63 | 29.34 | 28.40 | 28.56 | 439,473 | -1.22(-4.10%) |
Apr 20, 2020 | 29.82 | 30.55 | 28.89 | 29.78 | 629,680 | -1.82(-5.76%) |
Apr 17, 2020 | 30.00 | 32.14 | 29.50 | 31.60 | 626,700 | +3.21(+11.31%) |
Apr 16, 2020 | 27.80 | 28.86 | 26.46 | 28.39 | 465,432 | +0.39(+1.39%) |
Apr 15, 2020 | 28.49 | 28.49 | 26.34 | 28.00 | 444,736 | -2.02(-6.73%) |
Apr 14, 2020 | 29.54 | 31.61 | 29.01 | 30.02 | 490,621 | +1.45(+5.08%) |
Apr 13, 2020 | 29.53 | 29.69 | 27.78 | 28.57 | 543,665 | -0.92(-3.12%) |
Apr 09, 2020 | 28.71 | 30.17 | 27.13 | 29.49 | 847,700 | +2.11(+7.71%) |
Apr 08, 2020 | 25.99 | 27.89 | 25.41 | 27.38 | 806,273 | +2.31(+9.21%) |
Apr 07, 2020 | 28.33 | 28.60 | 24.78 | 25.07 | 653,864 | -1.66(-6.21%) |
Apr 06, 2020 | 25.24 | 27.77 | 25.05 | 26.73 | 459,793 | +3.08(+13.02%) |
Apr 03, 2020 | 26.64 | 26.90 | 22.96 | 23.65 | 560,000 | -3.00(-11.26%) |
Apr 02, 2020 | 26.35 | 28.25 | 25.06 | 26.65 | 430,458 | +0.24(+0.91%) |
Apr 01, 2020 | 27.49 | 28.12 | 25.93 | 26.41 | 663,863 | -2.57(-8.87%) |
Mar 31, 2020 | 27.25 | 29.50 | 27.22 | 28.98 | 744,612 | +1.47(+5.34%) |
Mar 30, 2020 | 27.34 | 27.75 | 24.80 | 27.51 | 559,405 | -0.24(-0.86%) |
Mar 27, 2020 | 28.00 | 28.07 | 24.54 | 27.75 | 718,400 | -1.72(-5.84%) |
Mar 26, 2020 | 25.61 | 30.68 | 25.61 | 29.47 | 1,110,074 | +4.46(+17.83%) |
Mar 25, 2020 | 23.91 | 25.70 | 21.43 | 25.01 | 977,109 | +1.89(+8.17%) |
Mar 24, 2020 | 18.44 | 24.30 | 18.14 | 23.12 | 1,574,934 | +5.99(+34.97%) |
Mar 23, 2020 | 16.54 | 17.34 | 15.00 | 17.13 | 912,138 | +0.49(+2.94%) |
Mar 20, 2020 | 16.99 | 19.85 | 16.48 | 16.64 | 1,333,400 | +0.17(+1.03%) |
Mar 19, 2020 | 16.46 | 19.31 | 15.75 | 16.47 | 1,309,715 | -0.11(-0.66%) |
Mar 18, 2020 | 23.53 | 24.64 | 16.36 | 16.58 | 1,230,400 | -8.74(-34.52%) |
Mar 17, 2020 | 23.95 | 26.44 | 22.80 | 25.32 | 1,425,529 | +1.74(+7.38%) |
Mar 16, 2020 | 22.01 | 24.53 | 21.37 | 23.58 | 1,286,727 | -0.46(-1.91%) |
Mar 13, 2020 | 27.12 | 28.17 | 23.46 | 24.04 | 1,491,400 | -1.20(-4.75%) |
Mar 12, 2020 | 28.47 | 28.99 | 25.04 | 25.24 | 1,549,927 | -6.50(-20.48%) |
Mar 11, 2020 | 32.50 | 33.24 | 30.60 | 31.74 | 1,618,374 | -1.55(-4.66%) |
Mar 10, 2020 | 36.26 | 38.76 | 32.77 | 33.29 | 1,517,066 | -1.42(-4.09%) |
Mar 09, 2020 | 43.56 | 44.30 | 34.42 | 34.71 | 1,259,715 | -15.73(-31.19%) |
Mar 06, 2020 | 52.98 | 54.09 | 50.30 | 50.44 | 569,800 | -4.64(-8.42%) |
Mar 05, 2020 | 55.21 | 56.41 | 54.29 | 55.08 | 429,190 | -2.04(-3.57%) |
Mar 04, 2020 | 55.44 | 57.18 | 54.00 | 57.12 | 373,343 | +2.84(+5.23%) |
Mar 03, 2020 | 56.83 | 58.57 | 53.04 | 54.28 | 470,052 | -2.56(-4.50%) |
Mar 02, 2020 | 57.29 | 57.59 | 54.76 | 56.84 | 466,862 | -0.08(-0.14%) |
Feb 28, 2020 | 54.70 | 57.33 | 54.62 | 56.92 | 576,900 | +0.09(+0.16%) |
Feb 27, 2020 | 55.30 | 57.76 | 53.21 | 56.83 | 844,427 | -0.09(-0.16%) |
Feb 26, 2020 | 62.89 | 63.42 | 56.84 | 56.92 | 738,436 | -5.42(-8.69%) |
Feb 25, 2020 | 66.98 | 67.16 | 61.28 | 62.34 | 537,642 | -4.53(-6.77%) |
Feb 24, 2020 | 66.00 | 67.60 | 65.67 | 66.87 | 433,246 | -1.36(-1.99%) |
Feb 21, 2020 | 67.13 | 69.30 | 66.35 | 68.23 | 383,600 | +0.84(+1.25%) |
Feb 20, 2020 | 68.23 | 69.45 | 66.93 | 67.39 | 501,777 | -1.04(-1.52%) |
Feb 19, 2020 | 72.12 | 72.12 | 68.35 | 68.43 | 561,630 | -2.88(-4.04%) |
Feb 18, 2020 | 73.34 | 73.78 | 70.44 | 71.31 | 742,945 | -2.25(-3.06%) |
Feb 14, 2020 | 69.84 | 74.33 | 68.03 | 73.56 | 1,311,500 | +4.13(+5.95%) |
Feb 13, 2020 | 65.00 | 70.71 | 64.61 | 69.43 | 1,122,086 | +3.77(+5.74%) |
Feb 12, 2020 | 64.83 | 66.87 | 63.73 | 65.66 | 357,065 | +1.55(+2.42%) |
Feb 11, 2020 | 62.22 | 64.28 | 61.99 | 64.11 | 519,740 | +2.49(+4.04%) |
Feb 10, 2020 | 63.08 | 63.65 | 61.39 | 61.62 | 726,228 | -1.77(-2.79%) |
Feb 07, 2020 | 65.51 | 65.80 | 62.76 | 63.39 | 325,300 | -2.79(-4.22%) |
Feb 06, 2020 | 68.43 | 68.43 | 66.00 | 66.18 | 229,287 | -2.04(-2.99%) |
Feb 05, 2020 | 67.14 | 68.56 | 66.60 | 68.22 | 375,321 | +2.25(+3.41%) |
Feb 04, 2020 | 65.14 | 66.22 | 64.18 | 65.97 | 291,841 | +2.24(+3.51%) |
Feb 03, 2020 | 64.44 | 65.50 | 63.48 | 63.73 | 409,683 | -0.25(-0.39%) |
Jan 31, 2020 | 65.10 | 65.95 | 63.56 | 63.98 | 279,500 | -1.63(-2.48%) |
Jan 30, 2020 | 64.86 | 65.73 | 63.97 | 65.61 | 258,068 | +0.07(+0.11%) |
Jan 29, 2020 | 65.73 | 66.45 | 65.41 | 65.54 | 175,436 | +0.12(+0.18%) |
Jan 28, 2020 | 65.18 | 65.78 | 64.60 | 65.42 | 275,386 | +0.92(+1.43%) |
Jan 27, 2020 | 64.37 | 65.27 | 64.02 | 64.50 | 287,444 | -1.74(-2.63%) |
Jan 24, 2020 | 69.60 | 69.60 | 65.92 | 66.24 | 372,800 | -3.03(-4.37%) |
Jan 23, 2020 | 69.51 | 69.62 | 68.23 | 69.27 | 255,357 | -0.61(-0.87%) |
Jan 22, 2020 | 69.89 | 70.11 | 68.71 | 69.88 | 223,121 | +0.43(+0.62%) |
Jan 21, 2020 | 69.68 | 70.88 | 69.21 | 69.45 | 432,165 | -0.54(-0.77%) |
Jan 17, 2020 | 71.90 | 72.01 | 69.60 | 69.99 | 372,100 | -1.82(-2.53%) |
Jan 16, 2020 | 70.78 | 72.69 | 70.43 | 71.81 | 630,347 | +1.70(+2.42%) |
Jan 15, 2020 | 68.91 | 70.17 | 68.46 | 70.11 | 289,353 | +0.94(+1.36%) |
Jan 14, 2020 | 68.93 | 70.32 | 68.66 | 69.17 | 328,059 | -0.06(-0.09%) |
Jan 13, 2020 | 68.57 | 69.80 | 67.50 | 69.23 | 376,724 | +0.81(+1.18%) |
Jan 10, 2020 | 69.98 | 69.98 | 68.14 | 68.42 | 366,500 | -1.12(-1.61%) |
Jan 09, 2020 | 69.34 | 69.79 | 68.81 | 69.54 | 281,499 | +0.45(+0.65%) |
Jan 08, 2020 | 68.55 | 69.95 | 68.13 | 69.09 | 425,895 | +0.74(+1.08%) |
Jan 07, 2020 | 67.32 | 68.94 | 67.24 | 68.35 | 379,026 | +1.40(+2.09%) |
Jan 06, 2020 | 66.96 | 67.18 | 65.06 | 66.95 | 465,996 | -0.45(-0.67%) |
Jan 03, 2020 | 68.26 | 68.70 | 65.93 | 67.40 | 451,500 | -1.40(-2.03%) |
Jan 02, 2020 | 67.98 | 68.81 | 67.05 | 68.80 | 420,218 | +1.31(+1.94%) |
Dec 31, 2019 | 67.63 | 67.89 | 67.29 | 67.49 | 423,900 | -0.20(-0.30%) |
Dec 30, 2019 | 68.41 | 68.66 | 67.14 | 67.69 | 509,158 | -0.64(-0.94%) |
Dec 27, 2019 | 68.07 | 68.54 | 67.68 | 68.33 | 460,900 | +0.56(+0.83%) |
Dec 26, 2019 | 66.71 | 67.80 | 66.61 | 67.77 | 246,223 | +0.95(+1.42%) |
Dec 24, 2019 | 66.00 | 66.95 | 65.71 | 66.82 | 195,200 | +0.89(+1.35%) |
Dec 23, 2019 | 64.88 | 65.94 | 64.13 | 65.93 | 463,672 | +1.48(+2.30%) |
Dec 20, 2019 | 64.55 | 64.85 | 63.24 | 64.45 | 848,900 | +0.57(+0.89%) |
Dec 19, 2019 | 62.29 | 63.91 | 61.73 | 63.88 | 609,915 | +1.73(+2.78%) |
Dec 18, 2019 | 62.12 | 62.43 | 60.98 | 62.15 | 661,711 | +0.19(+0.31%) |
Dec 17, 2019 | 59.89 | 61.96 | 59.65 | 61.96 | 574,094 | +1.74(+2.89%) |
Dec 16, 2019 | 59.62 | 60.64 | 59.50 | 60.22 | 469,354 | +1.12(+1.90%) |
Dec 13, 2019 | 58.91 | 59.65 | 58.12 | 59.10 | 639,900 | +0.19(+0.32%) |
Dec 12, 2019 | 57.02 | 59.21 | 57.02 | 58.91 | 487,617 | +1.73(+3.03%) |
Dec 11, 2019 | 56.09 | 57.24 | 55.76 | 57.18 | 364,354 | +1.33(+2.38%) |
Dec 10, 2019 | 55.98 | 56.48 | 55.44 | 55.85 | 470,809 | -0.14(-0.25%) |
Dec 09, 2019 | 55.25 | 56.05 | 54.88 | 55.99 | 528,215 | +0.60(+1.08%) |
Dec 06, 2019 | 54.07 | 55.97 | 53.95 | 55.39 | 325,600 | +2.37(+4.47%) |
Dec 05, 2019 | 52.50 | 53.85 | 52.49 | 53.02 | 368,519 | +0.63(+1.20%) |
Dec 04, 2019 | 53.08 | 54.10 | 52.32 | 52.39 | 262,098 | -0.40(-0.76%) |
Dec 03, 2019 | 52.87 | 53.56 | 52.61 | 52.79 | 264,315 | -1.02(-1.90%) |
Dec 02, 2019 | 55.20 | 55.47 | 53.69 | 53.81 | 326,767 | -1.39(-2.52%) |
Nov 29, 2019 | 55.23 | 55.61 | 54.09 | 55.20 | 130,300 | -0.41(-0.74%) |
Nov 27, 2019 | 55.62 | 56.75 | 55.10 | 55.61 | 247,900 | +0.26(+0.47%) |
Nov 26, 2019 | 54.55 | 55.60 | 54.00 | 55.35 | 506,937 | +1.18(+2.18%) |
Nov 25, 2019 | 53.04 | 54.60 | 52.90 | 54.17 | 287,686 | +1.18(+2.23%) |
Nov 22, 2019 | 53.42 | 53.64 | 52.90 | 52.99 | 210,300 | -0.12(-0.23%) |
Nov 21, 2019 | 53.02 | 53.37 | 52.40 | 53.11 | 391,971 | +0.12(+0.23%) |
Nov 20, 2019 | 53.20 | 53.84 | 52.52 | 52.99 | 527,307 | -0.51(-0.95%) |
Nov 19, 2019 | 54.96 | 56.48 | 53.48 | 53.50 | 450,473 | -1.29(-2.35%) |
Nov 18, 2019 | 56.50 | 56.76 | 54.76 | 54.79 | 397,621 | -1.97(-3.47%) |
Nov 15, 2019 | 54.71 | 57.36 | 54.70 | 56.76 | 316,600 | +2.60(+4.80%) |
Nov 14, 2019 | 55.27 | 55.65 | 54.08 | 54.16 | 490,750 | -1.44(-2.59%) |
Nov 13, 2019 | 56.51 | 56.55 | 54.01 | 55.60 | 472,040 | -1.25(-2.20%) |
Nov 12, 2019 | 57.07 | 57.67 | 56.65 | 56.85 | 214,020 | -0.26(-0.46%) |
Nov 11, 2019 | 57.54 | 57.89 | 56.87 | 57.11 | 182,541 | -1.08(-1.86%) |
Nov 08, 2019 | 57.97 | 58.48 | 57.57 | 58.19 | 256,300 | -0.11(-0.19%) |
Nov 07, 2019 | 58.69 | 59.60 | 58.01 | 58.30 | 223,940 | +0.36(+0.62%) |
Nov 06, 2019 | 59.00 | 59.15 | 56.80 | 57.94 | 388,529 | -0.98(-1.65%) |
Nov 05, 2019 | 59.61 | 60.73 | 58.84 | 58.91 | 331,541 | -0.23(-0.40%) |
Nov 04, 2019 | 59.97 | 60.62 | 59.02 | 59.15 | 300,751 | -0.02(-0.03%) |
Nov 01, 2019 | 59.06 | 59.96 | 58.85 | 59.17 | 320,400 | +0.54(+0.92%) |
Oct 31, 2019 | 59.05 | 59.43 | 57.20 | 58.63 | 467,844 | -0.54(-0.91%) |
Oct 30, 2019 | 60.63 | 60.63 | 58.41 | 59.17 | 301,125 | -1.21(-2.00%) |
Oct 29, 2019 | 60.77 | 61.28 | 59.79 | 60.38 | 381,028 | -0.73(-1.19%) |
Oct 28, 2019 | 61.57 | 61.91 | 60.51 | 61.11 | 255,510 | +0.00(+0.00%) |
Oct 25, 2019 | 59.08 | 61.39 | 59.08 | 61.11 | 406,300 | +2.13(+3.61%) |
Oct 24, 2019 | 58.99 | 59.84 | 58.45 | 58.98 | 318,485 | +0.55(+0.94%) |
Oct 23, 2019 | 59.61 | 59.61 | 58.38 | 58.43 | 400,083 | -0.92(-1.55%) |
Oct 22, 2019 | 56.88 | 60.02 | 56.64 | 59.35 | 397,189 | +2.74(+4.84%) |
Oct 21, 2019 | 57.51 | 59.03 | 56.13 | 56.61 | 1,011,839 | -1.48(-2.55%) |
Oct 18, 2019 | 59.15 | 59.86 | 57.51 | 58.09 | 911,600 | -1.18(-1.99%) |
Oct 17, 2019 | 54.50 | 60.96 | 54.12 | 59.27 | 1,299,971 | +0.46(+0.78%) |
Oct 16, 2019 | 59.27 | 60.87 | 58.42 | 58.81 | 577,033 | -0.35(-0.59%) |
Oct 15, 2019 | 58.83 | 60.59 | 58.77 | 59.16 | 499,346 | -0.08(-0.14%) |
Oct 14, 2019 | 57.65 | 59.49 | 57.16 | 59.24 | 239,012 | +0.93(+1.59%) |
Oct 11, 2019 | 58.03 | 59.35 | 57.69 | 58.31 | 432,600 | +1.41(+2.48%) |
Oct 10, 2019 | 57.20 | 57.87 | 56.50 | 56.90 | 389,442 | -0.24(-0.42%) |
Oct 09, 2019 | 56.78 | 57.47 | 55.83 | 57.14 | 350,485 | +0.91(+1.62%) |
Oct 08, 2019 | 56.83 | 56.83 | 55.62 | 56.23 | 343,654 | -1.64(-2.83%) |
Oct 07, 2019 | 58.84 | 58.97 | 57.79 | 57.87 | 267,484 | -0.86(-1.46%) |
Oct 04, 2019 | 58.05 | 58.83 | 57.84 | 58.73 | 310,300 | +0.73(+1.26%) |
Oct 03, 2019 | 58.63 | 58.98 | 56.83 | 58.00 | 541,781 | -0.89(-1.51%) |
Oct 02, 2019 | 59.50 | 59.54 | 57.51 | 58.89 | 448,787 | -1.39(-2.31%) |
Oct 01, 2019 | 62.94 | 63.28 | 59.17 | 60.28 | 511,203 | -2.08(-3.34%) |
Sep 30, 2019 | 63.37 | 64.17 | 62.19 | 62.36 | 412,459 | -1.05(-1.66%) |
Sep 27, 2019 | 64.83 | 65.08 | 62.70 | 63.41 | 321,500 | -0.59(-0.92%) |
Sep 26, 2019 | 64.84 | 64.96 | 63.98 | 64.00 | 285,947 | -1.09(-1.67%) |
Sep 25, 2019 | 64.82 | 65.61 | 64.07 | 65.09 | 319,160 | -0.05(-0.08%) |
Sep 24, 2019 | 65.64 | 66.49 | 64.67 | 65.14 | 386,990 | -0.62(-0.94%) |
Sep 23, 2019 | 66.25 | 66.68 | 64.90 | 65.76 | 481,561 | +0.00(+0.00%) |
Sep 20, 2019 | 65.48 | 67.68 | 64.72 | 65.76 | 648,100 | +0.15(+0.23%) |
Sep 19, 2019 | 67.33 | 67.67 | 65.50 | 65.61 | 368,124 | -1.41(-2.10%) |
Sep 18, 2019 | 67.93 | 67.93 | 66.34 | 67.02 | 335,617 | -1.14(-1.67%) |
Sep 17, 2019 | 68.37 | 68.98 | 66.95 | 68.16 | 303,374 | -0.28(-0.41%) |
Sep 16, 2019 | 69.73 | 70.61 | 68.00 | 68.44 | 544,824 | -1.73(-2.47%) |
Sep 13, 2019 | 69.49 | 71.04 | 68.20 | 70.17 | 393,000 | +1.39(+2.02%) |
Sep 12, 2019 | 67.76 | 69.20 | 66.73 | 68.78 | 416,553 | +0.96(+1.42%) |
Sep 11, 2019 | 66.69 | 67.86 | 65.58 | 67.82 | 629,040 | +1.62(+2.45%) |
Sep 10, 2019 | 64.57 | 66.99 | 64.02 | 66.20 | 343,543 | +1.33(+2.05%) |
Sep 09, 2019 | 62.50 | 64.88 | 62.33 | 64.87 | 275,123 | +2.55(+4.09%) |
Sep 06, 2019 | 62.12 | 63.49 | 61.65 | 62.32 | 214,800 | +0.06(+0.10%) |
Sep 05, 2019 | 62.08 | 64.01 | 62.08 | 62.26 | 317,319 | +0.90(+1.47%) |
Sep 04, 2019 | 62.19 | 62.66 | 61.22 | 61.36 | 205,834 | +0.29(+0.47%) |
Sep 03, 2019 | 62.18 | 62.43 | 60.31 | 61.07 | 288,726 | -1.77(-2.82%) |
Aug 30, 2019 | 65.81 | 65.90 | 62.48 | 62.84 | 413,800 | -1.94(-2.99%) |
Aug 29, 2019 | 64.17 | 65.38 | 64.17 | 64.78 | 249,601 | +1.55(+2.45%) |
Aug 28, 2019 | 62.47 | 63.34 | 62.13 | 63.23 | 317,761 | +0.47(+0.75%) |
Aug 27, 2019 | 63.56 | 65.10 | 62.64 | 62.76 | 304,217 | -0.30(-0.48%) |
Aug 26, 2019 | 63.71 | 63.71 | 62.25 | 63.06 | 224,565 | +0.59(+0.94%) |
Aug 23, 2019 | 63.24 | 64.97 | 62.28 | 62.47 | 651,500 | -1.69(-2.63%) |
Aug 22, 2019 | 63.11 | 65.55 | 63.05 | 64.16 | 718,494 | +1.09(+1.73%) |
Aug 21, 2019 | 63.34 | 64.18 | 62.67 | 63.07 | 418,907 | +0.73(+1.17%) |
Aug 20, 2019 | 63.00 | 63.10 | 61.73 | 62.34 | 212,827 | -0.96(-1.52%) |
Aug 19, 2019 | 62.62 | 63.78 | 61.87 | 63.30 | 414,226 | +1.88(+3.06%) |
Aug 16, 2019 | 59.68 | 61.69 | 59.30 | 61.42 | 349,300 | +2.73(+4.65%) |
Aug 15, 2019 | 59.16 | 59.92 | 58.24 | 58.69 | 466,965 | -0.40(-0.68%) |
Aug 14, 2019 | 60.62 | 60.92 | 58.39 | 59.09 | 263,590 | -3.19(-5.12%) |
Aug 13, 2019 | 60.70 | 62.45 | 58.53 | 62.28 | 743,185 | +3.61(+6.15%) |
Aug 12, 2019 | 61.00 | 61.28 | 58.06 | 58.67 | 650,091 | -3.20(-5.17%) |
Aug 09, 2019 | 63.59 | 64.05 | 61.72 | 61.87 | 251,800 | -2.17(-3.39%) |
Aug 08, 2019 | 63.29 | 64.16 | 62.47 | 64.04 | 346,537 | +1.06(+1.68%) |
Aug 07, 2019 | 64.31 | 66.38 | 62.29 | 62.98 | 614,425 | -2.72(-4.14%) |
Aug 06, 2019 | 65.49 | 66.63 | 65.17 | 65.70 | 253,140 | +0.55(+0.84%) |
Aug 05, 2019 | 68.80 | 69.99 | 64.07 | 65.15 | 661,951 | -4.84(-6.92%) |
Aug 02, 2019 | 73.48 | 73.48 | 68.80 | 69.99 | 615,400 | -3.87(-5.24%) |
Aug 01, 2019 | 75.41 | 77.40 | 73.47 | 73.86 | 359,758 | -1.67(-2.21%) |
Jul 31, 2019 | 76.31 | 76.92 | 74.56 | 75.53 | 385,399 | -0.90(-1.18%) |
Jul 30, 2019 | 74.31 | 76.46 | 74.12 | 76.43 | 279,786 | +1.38(+1.84%) |
Jul 29, 2019 | 75.31 | 75.69 | 73.89 | 75.05 | 281,398 | -0.37(-0.49%) |
Jul 26, 2019 | 75.13 | 76.06 | 74.67 | 75.42 | 288,800 | +0.46(+0.61%) |
Jul 25, 2019 | 76.93 | 77.11 | 74.58 | 74.96 | 407,647 | -2.31(-2.99%) |
Jul 24, 2019 | 75.38 | 77.39 | 74.31 | 77.27 | 533,858 | +1.10(+1.44%) |
Jul 23, 2019 | 75.77 | 77.27 | 75.45 | 76.17 | 477,899 | +1.78(+2.39%) |
Jul 22, 2019 | 76.70 | 78.80 | 72.56 | 74.39 | 1,015,962 | -2.31(-3.01%) |
Jul 19, 2019 | 73.83 | 78.09 | 73.83 | 76.70 | 1,053,000 | +2.85(+3.86%) |
Jul 18, 2019 | 73.71 | 74.57 | 70.38 | 73.85 | 846,054 | +4.26(+6.12%) |
Jul 17, 2019 | 72.71 | 72.71 | 69.46 | 69.59 | 918,549 | -3.37(-4.62%) |
Jul 16, 2019 | 72.89 | 74.59 | 72.89 | 72.96 | 358,324 | -0.18(-0.25%) |
Jul 15, 2019 | 74.89 | 74.99 | 72.82 | 73.14 | 483,751 | -0.87(-1.18%) |
Jul 12, 2019 | 72.42 | 74.30 | 72.01 | 74.01 | 322,100 | +1.60(+2.21%) |
Jul 11, 2019 | 72.00 | 73.18 | 71.72 | 72.41 | 572,583 | +0.35(+0.49%) |
Jul 10, 2019 | 72.88 | 73.43 | 71.42 | 72.06 | 422,058 | -0.44(-0.61%) |
Jul 09, 2019 | 72.53 | 73.66 | 71.76 | 72.50 | 332,163 | -0.45(-0.62%) |
Jul 08, 2019 | 73.40 | 73.96 | 72.10 | 72.95 | 399,663 | -0.58(-0.79%) |
Jul 05, 2019 | 73.14 | 73.91 | 72.65 | 73.53 | 259,500 | -0.29(-0.39%) |
Jul 03, 2019 | 74.30 | 74.77 | 73.57 | 73.82 | 158,700 | -0.45(-0.61%) |
Jul 02, 2019 | 75.58 | 76.04 | 73.75 | 74.27 | 322,548 | -1.37(-1.81%) |
Jul 01, 2019 | 77.48 | 78.17 | 74.60 | 75.64 | 545,324 | -1.24(-1.61%) |
Jun 28, 2019 | 74.82 | 77.00 | 73.80 | 76.88 | 2,022,400 | +2.12(+2.84%) |
Jun 27, 2019 | 73.26 | 75.17 | 72.19 | 74.76 | 702,180 | +2.85(+3.96%) |
Jun 26, 2019 | 71.68 | 72.39 | 70.57 | 71.91 | 294,649 | +0.78(+1.10%) |
Jun 25, 2019 | 70.42 | 71.93 | 69.83 | 71.13 | 361,327 | +0.72(+1.02%) |
Jun 24, 2019 | 70.44 | 71.50 | 69.90 | 70.41 | 516,552 | +0.24(+0.34%) |
Jun 21, 2019 | 71.92 | 72.56 | 70.09 | 70.17 | 614,800 | -2.27(-3.13%) |
Jun 20, 2019 | 72.20 | 72.53 | 71.01 | 72.44 | 675,507 | +1.42(+2.00%) |
Jun 19, 2019 | 74.95 | 75.26 | 70.53 | 71.02 | 1,169,428 | -4.07(-5.42%) |
Jun 18, 2019 | 75.98 | 76.87 | 74.89 | 75.09 | 349,376 | +0.06(+0.08%) |
Jun 17, 2019 | 76.13 | 76.13 | 74.42 | 75.03 | 376,825 | -0.27(-0.36%) |
Jun 14, 2019 | 76.40 | 76.53 | 75.14 | 75.30 | 1,031,100 | -1.68(-2.18%) |
Jun 13, 2019 | 74.52 | 77.12 | 74.29 | 76.98 | 997,928 | +2.04(+2.72%) |
Jun 12, 2019 | 75.54 | 77.20 | 73.50 | 74.94 | 2,331,777 | +0.04(+0.05%) |
Jun 11, 2019 | 78.40 | 78.90 | 74.27 | 74.90 | 855,421 | -5.39(-6.71%) |
Jun 10, 2019 | 81.36 | 82.49 | 80.21 | 80.29 | 278,129 | -0.64(-0.79%) |
Jun 07, 2019 | 80.36 | 81.53 | 79.50 | 80.93 | 392,900 | +1.26(+1.58%) |
Jun 06, 2019 | 78.25 | 80.40 | 78.25 | 79.67 | 412,886 | +1.48(+1.89%) |
Jun 05, 2019 | 79.09 | 79.34 | 77.64 | 78.19 | 257,787 | -0.81(-1.03%) |
Jun 04, 2019 | 78.31 | 79.45 | 77.07 | 79.00 | 411,519 | +1.54(+1.99%) |