Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 106.24 | 110.00 | 105.53 | 109.50 | 2,958,403 | +4.11(+3.90%) |
Jun 29, 2020 | 106.86 | 107.00 | 103.05 | 105.39 | 2,430,348 | -0.61(-0.58%) |
Jun 26, 2020 | 112.60 | 113.56 | 105.61 | 106.00 | 4,791,300 | -5.61(-5.03%) |
Jun 25, 2020 | 109.89 | 112.45 | 108.25 | 111.61 | 2,660,737 | +3.35(+3.09%) |
Jun 24, 2020 | 111.00 | 113.70 | 107.23 | 108.26 | 3,018,612 | -2.05(-1.86%) |
Jun 23, 2020 | 109.60 | 112.00 | 107.71 | 110.31 | 4,584,660 | +0.64(+0.58%) |
Jun 22, 2020 | 110.29 | 113.25 | 109.35 | 109.67 | 3,733,012 | +1.10(+1.01%) |
Jun 19, 2020 | 114.80 | 114.80 | 108.20 | 108.57 | 3,898,000 | -4.48(-3.96%) |
Jun 18, 2020 | 108.91 | 115.17 | 108.49 | 113.05 | 5,455,144 | +6.87(+6.47%) |
Jun 17, 2020 | 103.18 | 108.37 | 103.01 | 106.18 | 2,505,350 | +3.37(+3.28%) |
Jun 16, 2020 | 99.86 | 103.83 | 98.55 | 102.81 | 3,336,434 | -1.71(-1.64%) |
Jun 15, 2020 | 101.95 | 105.30 | 101.15 | 104.52 | 2,664,974 | +2.05(+2.00%) |
Jun 12, 2020 | 104.81 | 106.47 | 100.53 | 102.47 | 2,010,500 | -0.21(-0.20%) |
Jun 11, 2020 | 104.48 | 108.97 | 102.30 | 102.68 | 2,661,964 | -3.04(-2.88%) |
Jun 10, 2020 | 105.09 | 106.47 | 103.40 | 105.72 | 2,307,694 | +2.13(+2.06%) |
Jun 09, 2020 | 103.22 | 105.95 | 102.11 | 103.59 | 2,522,520 | +0.85(+0.83%) |
Jun 08, 2020 | 99.24 | 102.88 | 96.81 | 102.74 | 4,851,627 | +3.43(+3.45%) |
Jun 05, 2020 | 100.38 | 101.05 | 96.59 | 99.31 | 4,659,100 | -3.74(-3.63%) |
Jun 04, 2020 | 106.51 | 107.20 | 101.66 | 103.05 | 3,989,152 | -4.36(-4.06%) |
Jun 03, 2020 | 105.54 | 108.88 | 104.24 | 107.41 | 3,605,954 | +1.24(+1.17%) |
Jun 02, 2020 | 108.05 | 111.83 | 102.25 | 106.17 | 10,190,933 | -3.81(-3.46%) |
Jun 01, 2020 | 96.80 | 112.73 | 96.50 | 109.98 | 17,076,820 | +11.89(+12.12%) |
May 29, 2020 | 87.08 | 98.38 | 85.50 | 98.09 | 22,809,100 | +22.29(+29.41%) |
May 28, 2020 | 74.70 | 77.05 | 73.79 | 75.80 | 4,339,787 | +1.27(+1.70%) |
May 27, 2020 | 76.86 | 76.91 | 69.83 | 74.53 | 3,719,917 | -1.99(-2.60%) |
May 26, 2020 | 79.00 | 80.00 | 76.30 | 76.52 | 2,485,261 | -0.42(-0.55%) |
May 22, 2020 | 76.67 | 77.14 | 75.10 | 76.94 | 1,331,000 | +1.22(+1.61%) |
May 21, 2020 | 77.63 | 77.65 | 74.16 | 75.72 | 1,638,380 | -1.34(-1.74%) |
May 20, 2020 | 76.83 | 77.78 | 75.96 | 77.06 | 1,517,674 | +1.82(+2.42%) |
May 19, 2020 | 75.00 | 76.01 | 74.26 | 75.24 | 1,643,717 | +1.43(+1.94%) |
May 18, 2020 | 77.87 | 77.87 | 73.50 | 73.81 | 2,361,777 | -2.58(-3.38%) |
May 15, 2020 | 75.48 | 78.31 | 75.48 | 76.39 | 1,855,900 | +0.77(+1.02%) |
May 14, 2020 | 73.72 | 75.89 | 73.21 | 75.62 | 2,596,283 | +0.46(+0.61%) |
May 13, 2020 | 76.95 | 78.19 | 73.27 | 75.16 | 2,088,825 | -1.29(-1.69%) |
May 12, 2020 | 77.50 | 78.76 | 75.72 | 76.45 | 2,006,801 | -0.51(-0.66%) |
May 11, 2020 | 73.99 | 77.50 | 73.66 | 76.96 | 2,409,006 | +2.94(+3.97%) |
May 08, 2020 | 75.15 | 75.55 | 73.00 | 74.02 | 2,091,400 | -0.86(-1.15%) |
May 07, 2020 | 73.50 | 75.15 | 73.11 | 74.88 | 2,773,963 | +2.34(+3.23%) |
May 06, 2020 | 71.84 | 73.10 | 70.30 | 72.54 | 3,086,461 | +1.31(+1.84%) |
May 05, 2020 | 70.00 | 71.67 | 69.66 | 71.23 | 2,500,577 | +2.15(+3.11%) |
May 04, 2020 | 66.61 | 69.10 | 66.00 | 69.08 | 2,026,367 | +2.23(+3.34%) |
May 01, 2020 | 66.23 | 67.75 | 65.51 | 66.85 | 1,794,100 | -0.23(-0.34%) |
Apr 30, 2020 | 66.97 | 69.00 | 66.27 | 67.08 | 1,827,262 | +0.45(+0.68%) |
Apr 29, 2020 | 66.71 | 68.07 | 64.90 | 66.63 | 2,566,917 | -0.09(-0.13%) |
Apr 28, 2020 | 71.00 | 71.20 | 66.26 | 66.72 | 3,035,362 | -3.75(-5.32%) |
Apr 27, 2020 | 68.50 | 71.26 | 68.20 | 70.47 | 2,615,617 | +2.97(+4.40%) |
Apr 24, 2020 | 66.60 | 68.10 | 66.06 | 67.50 | 2,608,200 | +1.26(+1.90%) |
Apr 23, 2020 | 66.00 | 66.80 | 64.86 | 66.24 | 3,401,921 | -0.67(-1.00%) |
Apr 22, 2020 | 67.10 | 68.36 | 66.39 | 66.91 | 1,815,357 | +1.73(+2.65%) |
Apr 21, 2020 | 70.78 | 71.43 | 64.28 | 65.18 | 5,615,254 | -5.33(-7.56%) |
Apr 20, 2020 | 68.34 | 70.83 | 67.11 | 70.51 | 3,187,676 | +2.51(+3.69%) |
Apr 17, 2020 | 70.41 | 70.41 | 67.80 | 68.00 | 2,563,800 | -2.37(-3.37%) |
Apr 16, 2020 | 70.70 | 73.60 | 69.96 | 70.37 | 3,438,906 | +0.41(+0.59%) |
Apr 15, 2020 | 65.95 | 70.10 | 65.53 | 69.96 | 4,387,720 | +3.48(+5.23%) |
Apr 14, 2020 | 63.35 | 66.58 | 63.25 | 66.48 | 3,512,356 | +4.31(+6.93%) |
Apr 13, 2020 | 64.01 | 64.04 | 61.88 | 62.17 | 2,649,736 | -0.42(-0.67%) |
Apr 09, 2020 | 64.18 | 66.42 | 62.02 | 62.59 | 4,588,700 | -2.34(-3.60%) |
Apr 08, 2020 | 62.43 | 65.02 | 62.07 | 64.93 | 2,621,584 | +2.57(+4.12%) |
Apr 07, 2020 | 62.84 | 63.65 | 61.60 | 62.36 | 2,826,430 | -0.95(-1.50%) |
Apr 06, 2020 | 64.76 | 65.00 | 62.15 | 63.31 | 2,974,855 | -0.09(-0.14%) |
Apr 03, 2020 | 61.00 | 63.89 | 60.60 | 63.40 | 4,136,200 | +2.22(+3.63%) |
Apr 02, 2020 | 61.65 | 64.00 | 59.64 | 61.18 | 3,274,861 | -0.81(-1.31%) |
Apr 01, 2020 | 59.25 | 64.75 | 59.20 | 61.99 | 4,603,189 | +1.13(+1.86%) |
Mar 31, 2020 | 58.50 | 62.33 | 58.29 | 60.86 | 3,648,185 | +1.98(+3.37%) |
Mar 30, 2020 | 59.16 | 60.50 | 57.77 | 58.88 | 3,815,089 | +0.24(+0.42%) |
Mar 27, 2020 | 59.54 | 60.84 | 57.94 | 58.63 | 3,422,200 | -1.92(-3.17%) |
Mar 26, 2020 | 60.29 | 62.00 | 59.44 | 60.55 | 3,620,453 | +1.42(+2.40%) |
Mar 25, 2020 | 61.93 | 66.50 | 58.01 | 59.13 | 6,477,042 | -3.01(-4.84%) |
Mar 24, 2020 | 58.55 | 64.28 | 58.45 | 62.14 | 4,846,564 | +4.11(+7.08%) |
Mar 23, 2020 | 53.36 | 58.15 | 52.49 | 58.03 | 5,662,169 | +4.39(+8.18%) |
Mar 20, 2020 | 52.54 | 55.34 | 51.59 | 53.64 | 4,209,500 | +1.83(+3.53%) |
Mar 19, 2020 | 50.00 | 53.36 | 48.59 | 51.81 | 3,200,638 | +1.64(+3.27%) |
Mar 18, 2020 | 44.00 | 50.65 | 44.00 | 50.17 | 4,365,755 | +3.31(+7.06%) |
Mar 17, 2020 | 40.97 | 47.96 | 40.89 | 46.86 | 3,358,174 | +5.04(+12.05%) |
Mar 16, 2020 | 37.00 | 43.74 | 36.67 | 41.82 | 3,220,043 | -0.07(-0.17%) |
Mar 13, 2020 | 41.96 | 42.14 | 37.28 | 41.89 | 3,056,000 | +2.39(+6.05%) |
Mar 12, 2020 | 37.50 | 40.57 | 35.00 | 39.50 | 4,014,106 | -3.38(-7.88%) |
Mar 11, 2020 | 45.79 | 46.45 | 42.20 | 42.88 | 3,079,435 | -4.13(-8.79%) |
Mar 10, 2020 | 46.15 | 47.24 | 43.47 | 47.01 | 2,988,875 | +3.07(+6.99%) |
Mar 09, 2020 | 44.95 | 46.40 | 43.62 | 43.94 | 2,973,823 | -5.45(-11.03%) |
Mar 06, 2020 | 53.00 | 53.04 | 48.23 | 49.39 | 2,984,400 | -3.97(-7.44%) |
Mar 05, 2020 | 52.62 | 53.81 | 52.04 | 53.36 | 1,601,501 | -0.03(-0.06%) |
Mar 04, 2020 | 52.39 | 53.43 | 51.77 | 53.39 | 1,491,085 | +2.06(+4.01%) |
Mar 03, 2020 | 52.66 | 53.15 | 50.20 | 51.33 | 1,768,991 | -1.45(-2.75%) |
Mar 02, 2020 | 52.81 | 53.17 | 50.91 | 52.78 | 1,989,334 | +0.79(+1.52%) |
Feb 28, 2020 | 48.06 | 52.00 | 48.04 | 51.99 | 3,028,000 | +2.25(+4.52%) |
Feb 27, 2020 | 49.99 | 51.83 | 48.50 | 49.74 | 2,615,983 | -1.59(-3.10%) |
Feb 26, 2020 | 51.00 | 52.12 | 50.75 | 51.33 | 2,114,619 | +0.92(+1.83%) |
Feb 25, 2020 | 52.78 | 53.40 | 49.72 | 50.41 | 3,310,324 | -1.45(-2.80%) |
Feb 24, 2020 | 50.17 | 53.48 | 50.00 | 51.86 | 3,709,037 | -2.65(-4.86%) |
Feb 21, 2020 | 56.72 | 58.29 | 52.26 | 54.51 | 13,207,300 | -10.67(-16.37%) |
Feb 20, 2020 | 65.47 | 66.50 | 62.55 | 65.18 | 4,665,684 | +0.01(+0.02%) |
Feb 19, 2020 | 64.64 | 65.81 | 64.01 | 65.17 | 2,235,072 | +1.31(+2.05%) |
Feb 18, 2020 | 62.00 | 65.50 | 61.65 | 63.86 | 2,576,557 | +1.75(+2.82%) |
Feb 14, 2020 | 62.16 | 63.07 | 61.72 | 62.11 | 1,334,700 | +0.21(+0.34%) |
Feb 13, 2020 | 60.09 | 62.26 | 59.90 | 61.90 | 1,672,221 | +1.42(+2.35%) |
Feb 12, 2020 | 61.22 | 61.43 | 59.06 | 60.48 | 1,569,455 | -0.44(-0.72%) |
Feb 11, 2020 | 61.26 | 61.60 | 59.66 | 60.92 | 1,366,051 | +0.08(+0.13%) |
Feb 10, 2020 | 59.05 | 61.00 | 58.74 | 60.84 | 1,129,503 | +1.87(+3.17%) |
Feb 07, 2020 | 58.38 | 59.88 | 57.99 | 58.97 | 955,800 | +0.57(+0.98%) |
Feb 06, 2020 | 59.00 | 59.00 | 57.01 | 58.40 | 1,015,282 | -0.11(-0.19%) |
Feb 05, 2020 | 60.00 | 60.40 | 58.09 | 58.51 | 1,635,935 | -0.37(-0.63%) |
Feb 04, 2020 | 58.19 | 59.63 | 57.68 | 58.88 | 1,431,370 | +2.06(+3.63%) |
Feb 03, 2020 | 56.56 | 57.09 | 55.85 | 56.82 | 951,145 | +0.73(+1.30%) |
Jan 31, 2020 | 57.75 | 57.91 | 55.94 | 56.09 | 1,823,600 | -1.60(-2.77%) |
Jan 30, 2020 | 56.91 | 58.20 | 56.51 | 57.69 | 1,374,613 | +0.56(+0.98%) |
Jan 29, 2020 | 56.93 | 57.64 | 56.08 | 57.13 | 1,359,977 | +0.63(+1.12%) |
Jan 28, 2020 | 56.52 | 56.91 | 56.02 | 56.50 | 1,165,345 | +0.46(+0.82%) |
Jan 27, 2020 | 55.55 | 56.58 | 54.75 | 56.04 | 2,067,323 | -1.76(-3.04%) |
Jan 24, 2020 | 59.70 | 60.45 | 57.13 | 57.80 | 2,359,400 | -1.20(-2.03%) |
Jan 23, 2020 | 59.99 | 60.38 | 59.07 | 59.00 | 1,824,385 | -0.92(-1.54%) |
Jan 22, 2020 | 61.12 | 62.69 | 59.87 | 59.92 | 2,726,332 | -0.59(-0.98%) |
Jan 21, 2020 | 59.29 | 61.00 | 58.33 | 60.51 | 2,174,843 | +1.08(+1.82%) |
Jan 17, 2020 | 62.00 | 62.29 | 58.91 | 59.43 | 3,098,800 | -2.39(-3.87%) |
Jan 16, 2020 | 60.01 | 61.84 | 59.76 | 61.82 | 2,916,713 | +1.83(+3.05%) |
Jan 15, 2020 | 58.81 | 60.76 | 58.36 | 59.99 | 2,909,072 | +0.45(+0.76%) |
Jan 14, 2020 | 59.61 | 59.89 | 57.00 | 59.54 | 3,445,666 | -0.08(-0.13%) |
Jan 13, 2020 | 55.50 | 59.80 | 55.45 | 59.62 | 3,986,776 | +4.62(+8.40%) |
Jan 10, 2020 | 54.00 | 55.35 | 53.95 | 55.00 | 4,009,400 | +1.00(+1.85%) |
Jan 09, 2020 | 51.16 | 54.08 | 51.04 | 54.00 | 4,279,176 | +3.25(+6.40%) |
Jan 08, 2020 | 48.14 | 51.75 | 47.80 | 50.75 | 3,232,528 | +2.35(+4.86%) |
Jan 07, 2020 | 49.04 | 49.69 | 48.17 | 48.40 | 1,715,046 | -0.30(-0.62%) |
Jan 06, 2020 | 46.90 | 48.96 | 46.81 | 48.70 | 1,534,779 | +1.32(+2.79%) |
Jan 03, 2020 | 46.62 | 47.89 | 46.52 | 47.38 | 1,166,000 | +0.05(+0.11%) |
Jan 02, 2020 | 46.87 | 47.90 | 46.51 | 47.33 | 1,377,213 | +0.83(+1.78%) |
Dec 31, 2019 | 46.11 | 46.71 | 45.85 | 46.50 | 1,256,400 | +0.00(+0.00%) |
Dec 30, 2019 | 47.25 | 47.29 | 45.61 | 46.50 | 1,484,912 | -1.11(-2.33%) |
Dec 27, 2019 | 48.50 | 48.50 | 47.26 | 47.61 | 1,135,000 | -0.55(-1.14%) |
Dec 26, 2019 | 48.00 | 48.67 | 47.65 | 48.16 | 892,974 | +0.42(+0.88%) |
Dec 24, 2019 | 48.40 | 48.43 | 47.47 | 47.74 | 637,700 | -0.43(-0.89%) |
Dec 23, 2019 | 49.20 | 49.61 | 48.01 | 48.17 | 1,750,905 | -0.96(-1.95%) |
Dec 20, 2019 | 48.06 | 49.20 | 47.70 | 49.13 | 2,670,900 | +1.22(+2.55%) |
Dec 19, 2019 | 47.03 | 47.97 | 46.33 | 47.91 | 1,624,928 | +0.67(+1.42%) |
Dec 18, 2019 | 46.62 | 47.79 | 46.30 | 47.24 | 1,634,851 | +0.72(+1.55%) |
Dec 17, 2019 | 46.13 | 47.28 | 46.12 | 46.52 | 1,829,400 | -0.44(-0.94%) |
Dec 16, 2019 | 46.05 | 47.00 | 45.31 | 46.96 | 1,801,784 | +0.98(+2.13%) |
Dec 13, 2019 | 45.23 | 46.00 | 44.57 | 45.98 | 1,520,200 | +0.79(+1.75%) |
Dec 12, 2019 | 45.13 | 45.68 | 44.61 | 45.19 | 1,475,674 | -0.01(-0.02%) |
Dec 11, 2019 | 46.28 | 46.33 | 44.54 | 45.20 | 2,250,543 | -0.93(-2.02%) |
Dec 10, 2019 | 47.00 | 47.25 | 45.72 | 46.13 | 2,126,223 | -1.17(-2.47%) |
Dec 09, 2019 | 46.50 | 47.86 | 46.50 | 47.30 | 1,649,890 | +0.60(+1.28%) |
Dec 06, 2019 | 48.39 | 48.49 | 46.33 | 46.70 | 3,072,000 | -1.41(-2.93%) |
Dec 05, 2019 | 49.80 | 50.16 | 47.71 | 48.11 | 3,198,187 | -1.74(-3.49%) |
Dec 04, 2019 | 48.74 | 50.50 | 47.21 | 49.85 | 7,754,323 | -2.95(-5.59%) |
Dec 03, 2019 | 49.30 | 53.07 | 48.63 | 52.80 | 4,770,415 | +1.73(+3.39%) |
Dec 02, 2019 | 52.07 | 52.17 | 49.41 | 51.07 | 4,177,527 | -1.06(-2.03%) |
Nov 29, 2019 | 52.04 | 52.34 | 51.44 | 52.13 | 1,184,000 | +0.07(+0.13%) |
Nov 27, 2019 | 52.00 | 52.68 | 51.40 | 52.06 | 2,250,800 | +0.40(+0.77%) |
Nov 26, 2019 | 50.32 | 52.68 | 50.07 | 51.66 | 4,048,620 | +1.27(+2.52%) |
Nov 25, 2019 | 48.16 | 51.06 | 48.06 | 50.39 | 5,601,786 | +4.07(+8.79%) |
Nov 22, 2019 | 45.96 | 46.45 | 45.22 | 46.32 | 1,534,900 | +0.90(+1.98%) |
Nov 21, 2019 | 46.77 | 46.95 | 45.13 | 45.42 | 2,135,641 | -1.18(-2.53%) |
Nov 20, 2019 | 46.55 | 47.67 | 45.60 | 46.60 | 2,558,110 | +0.38(+0.82%) |
Nov 19, 2019 | 45.24 | 46.68 | 45.06 | 46.22 | 3,062,937 | +1.71(+3.84%) |
Nov 18, 2019 | 46.00 | 46.09 | 44.45 | 44.51 | 2,750,781 | -1.32(-2.88%) |
Nov 15, 2019 | 45.60 | 46.05 | 44.60 | 45.83 | 1,895,900 | +0.51(+1.13%) |
Nov 14, 2019 | 44.83 | 46.06 | 44.83 | 45.32 | 1,562,742 | +0.50(+1.12%) |
Nov 13, 2019 | 44.81 | 45.22 | 44.38 | 44.82 | 1,213,169 | +0.05(+0.11%) |
Nov 12, 2019 | 44.60 | 45.35 | 44.20 | 44.77 | 1,991,045 | +0.70(+1.59%) |
Nov 11, 2019 | 43.80 | 44.44 | 43.37 | 44.07 | 1,050,243 | +0.17(+0.39%) |
Nov 08, 2019 | 42.55 | 44.01 | 42.34 | 43.90 | 2,131,300 | +1.35(+3.17%) |
Nov 07, 2019 | 44.50 | 44.50 | 42.29 | 42.55 | 2,188,240 | -1.36(-3.10%) |
Nov 06, 2019 | 44.89 | 45.64 | 43.43 | 43.91 | 1,830,360 | -0.52(-1.17%) |
Nov 05, 2019 | 44.70 | 45.23 | 43.45 | 44.43 | 1,600,238 | +0.07(+0.16%) |
Nov 04, 2019 | 45.21 | 45.44 | 44.04 | 44.36 | 1,404,341 | -0.64(-1.42%) |
Nov 01, 2019 | 44.00 | 45.00 | 43.28 | 45.00 | 1,596,100 | +1.02(+2.32%) |
Oct 31, 2019 | 45.30 | 45.50 | 42.44 | 43.98 | 2,169,168 | -1.18(-2.61%) |
Oct 30, 2019 | 43.70 | 45.58 | 42.42 | 45.16 | 3,498,355 | +2.04(+4.73%) |
Oct 29, 2019 | 42.66 | 44.11 | 42.51 | 43.12 | 1,580,421 | +0.71(+1.67%) |
Oct 28, 2019 | 43.34 | 43.46 | 42.18 | 42.41 | 1,339,093 | -0.45(-1.05%) |
Oct 25, 2019 | 43.38 | 43.45 | 41.92 | 42.86 | 1,412,300 | -0.47(-1.08%) |
Oct 24, 2019 | 41.66 | 43.41 | 41.11 | 43.33 | 2,811,543 | +2.24(+5.45%) |
Oct 23, 2019 | 40.21 | 42.10 | 40.05 | 41.09 | 2,818,680 | +0.34(+0.83%) |
Oct 22, 2019 | 42.60 | 43.05 | 40.48 | 40.75 | 2,605,294 | -1.42(-3.37%) |
Oct 21, 2019 | 42.87 | 43.32 | 41.87 | 42.17 | 2,240,134 | -0.67(-1.56%) |
Oct 18, 2019 | 44.89 | 45.15 | 41.65 | 42.84 | 5,738,500 | -2.31(-5.12%) |
Oct 17, 2019 | 45.73 | 45.91 | 44.78 | 45.15 | 1,348,489 | -0.50(-1.10%) |
Oct 16, 2019 | 45.10 | 46.00 | 44.50 | 45.65 | 2,636,705 | -0.73(-1.57%) |
Oct 15, 2019 | 47.59 | 47.94 | 46.16 | 46.38 | 2,459,610 | -1.12(-2.36%) |
Oct 14, 2019 | 48.15 | 48.28 | 47.26 | 47.50 | 1,891,170 | -0.62(-1.29%) |
Oct 11, 2019 | 47.88 | 48.67 | 47.15 | 48.12 | 2,348,500 | +0.82(+1.73%) |
Oct 10, 2019 | 48.17 | 48.24 | 47.03 | 47.30 | 2,337,069 | -0.72(-1.50%) |
Oct 09, 2019 | 47.37 | 48.74 | 47.37 | 48.02 | 1,351,457 | +1.12(+2.39%) |
Oct 08, 2019 | 49.36 | 49.38 | 46.82 | 46.90 | 2,444,328 | -2.98(-5.97%) |
Oct 07, 2019 | 49.37 | 50.58 | 49.25 | 49.88 | 2,728,058 | +0.67(+1.36%) |
Oct 04, 2019 | 49.31 | 49.77 | 47.88 | 49.21 | 1,916,800 | +0.24(+0.49%) |
Oct 03, 2019 | 47.60 | 49.31 | 46.68 | 48.97 | 3,232,061 | +2.03(+4.32%) |
Oct 02, 2019 | 46.46 | 47.20 | 46.12 | 46.94 | 2,297,642 | -0.08(-0.17%) |
Oct 01, 2019 | 47.40 | 47.65 | 46.03 | 47.02 | 2,177,669 | -0.24(-0.51%) |
Sep 30, 2019 | 46.87 | 47.73 | 46.06 | 47.26 | 2,129,632 | +0.27(+0.57%) |
Sep 27, 2019 | 48.86 | 49.00 | 46.31 | 46.99 | 2,895,300 | -1.78(-3.65%) |
Sep 26, 2019 | 49.20 | 49.88 | 48.45 | 48.77 | 2,365,856 | -0.12(-0.25%) |
Sep 25, 2019 | 48.87 | 49.38 | 47.37 | 48.89 | 3,054,386 | -0.34(-0.69%) |
Sep 24, 2019 | 51.45 | 51.98 | 48.93 | 49.23 | 3,346,859 | -1.09(-2.17%) |
Sep 23, 2019 | 51.20 | 52.08 | 50.22 | 50.32 | 2,982,044 | -1.13(-2.20%) |
Sep 20, 2019 | 50.67 | 52.36 | 50.36 | 51.45 | 6,971,600 | +1.10(+2.18%) |
Sep 19, 2019 | 52.16 | 53.15 | 48.91 | 50.35 | 5,462,471 | -1.60(-3.08%) |
Sep 18, 2019 | 50.75 | 52.62 | 49.86 | 51.95 | 6,949,709 | +1.31(+2.59%) |
Sep 17, 2019 | 48.05 | 51.55 | 48.00 | 50.64 | 7,098,367 | +3.02(+6.34%) |
Sep 16, 2019 | 47.02 | 48.72 | 46.85 | 47.62 | 2,863,066 | +0.14(+0.29%) |
Sep 13, 2019 | 49.34 | 49.40 | 47.28 | 47.48 | 4,892,800 | -2.11(-4.25%) |
Sep 12, 2019 | 50.70 | 51.40 | 48.42 | 49.59 | 7,084,783 | -0.08(-0.16%) |
Sep 11, 2019 | 48.36 | 50.16 | 46.04 | 49.67 | 26,842,768 | -11.93(-19.37%) |
Sep 10, 2019 | 60.94 | 64.49 | 60.03 | 61.60 | 6,908,821 | -0.42(-0.68%) |
Sep 09, 2019 | 64.31 | 65.39 | 60.56 | 62.02 | 5,135,534 | -2.03(-3.17%) |
Sep 06, 2019 | 65.86 | 66.48 | 63.87 | 64.05 | 3,384,300 | -2.93(-4.37%) |
Sep 05, 2019 | 68.94 | 68.94 | 63.69 | 66.98 | 4,722,329 | -0.93(-1.37%) |
Sep 04, 2019 | 66.52 | 68.01 | 66.03 | 67.91 | 2,623,607 | +2.24(+3.41%) |
Sep 03, 2019 | 68.09 | 68.90 | 65.30 | 65.67 | 2,333,498 | -3.07(-4.47%) |
Aug 30, 2019 | 70.89 | 71.25 | 67.78 | 68.74 | 1,960,500 | -1.77(-2.51%) |
Aug 29, 2019 | 70.20 | 70.87 | 68.95 | 70.51 | 1,506,994 | +1.35(+1.95%) |
Aug 28, 2019 | 70.92 | 70.92 | 68.50 | 69.16 | 1,699,529 | -2.30(-3.22%) |
Aug 27, 2019 | 72.38 | 72.95 | 70.16 | 71.46 | 963,978 | -0.32(-0.45%) |
Aug 26, 2019 | 72.10 | 72.46 | 70.06 | 71.78 | 1,716,412 | +0.50(+0.70%) |
Aug 23, 2019 | 72.50 | 74.34 | 71.00 | 71.28 | 1,902,400 | -1.26(-1.74%) |
Aug 22, 2019 | 73.65 | 73.79 | 70.82 | 72.54 | 1,868,621 | -0.45(-0.62%) |
Aug 21, 2019 | 71.56 | 74.51 | 71.34 | 72.99 | 2,748,062 | +2.19(+3.09%) |
Aug 20, 2019 | 71.50 | 71.71 | 69.87 | 70.80 | 3,640,349 | -1.00(-1.39%) |
Aug 19, 2019 | 80.28 | 80.45 | 71.10 | 71.80 | 8,806,953 | -9.11(-11.26%) |
Aug 16, 2019 | 80.00 | 81.89 | 79.90 | 80.91 | 1,577,900 | +1.73(+2.18%) |
Aug 15, 2019 | 82.26 | 82.70 | 78.21 | 79.18 | 1,845,118 | -2.32(-2.85%) |
Aug 14, 2019 | 83.36 | 83.65 | 79.24 | 81.50 | 2,121,600 | -3.54(-4.16%) |
Aug 13, 2019 | 83.03 | 85.59 | 82.51 | 85.04 | 1,128,259 | +1.83(+2.20%) |
Aug 12, 2019 | 84.70 | 84.93 | 82.25 | 83.21 | 1,537,616 | -1.97(-2.31%) |
Aug 09, 2019 | 84.39 | 86.41 | 84.11 | 85.18 | 1,337,600 | +0.46(+0.54%) |
Aug 08, 2019 | 82.88 | 84.99 | 81.75 | 84.72 | 1,589,370 | +3.50(+4.31%) |
Aug 07, 2019 | 79.00 | 81.73 | 77.30 | 81.22 | 1,681,729 | +1.28(+1.60%) |
Aug 06, 2019 | 79.91 | 81.70 | 79.21 | 79.94 | 2,186,859 | +1.77(+2.26%) |
Aug 05, 2019 | 80.00 | 80.20 | 76.27 | 78.17 | 2,860,023 | -5.31(-6.36%) |
Aug 02, 2019 | 84.14 | 84.50 | 81.04 | 83.48 | 2,071,900 | -1.78(-2.09%) |
Aug 01, 2019 | 84.83 | 85.92 | 83.66 | 85.26 | 1,801,383 | +0.99(+1.17%) |
Jul 31, 2019 | 85.20 | 86.29 | 83.00 | 84.27 | 1,743,957 | -0.41(-0.48%) |
Jul 30, 2019 | 84.70 | 85.93 | 83.86 | 84.68 | 1,159,168 | -0.89(-1.04%) |
Jul 29, 2019 | 88.50 | 88.68 | 82.52 | 85.57 | 2,595,233 | -2.64(-2.99%) |
Jul 26, 2019 | 87.00 | 89.54 | 86.70 | 88.21 | 2,000,600 | +1.79(+2.07%) |
Jul 25, 2019 | 86.51 | 86.67 | 84.78 | 86.42 | 1,623,422 | -0.27(-0.31%) |
Jul 24, 2019 | 83.81 | 86.84 | 82.94 | 86.69 | 2,084,452 | +2.69(+3.20%) |
Jul 23, 2019 | 85.00 | 85.10 | 82.53 | 84.00 | 1,277,184 | +0.00(+0.00%) |
Jul 22, 2019 | 83.25 | 85.15 | 83.02 | 84.00 | 1,156,171 | +1.32(+1.60%) |
Jul 19, 2019 | 83.79 | 85.50 | 82.53 | 82.68 | 1,844,200 | +0.30(+0.36%) |
Jul 18, 2019 | 81.83 | 82.53 | 81.01 | 82.38 | 1,642,943 | +0.38(+0.46%) |
Jul 17, 2019 | 82.95 | 83.18 | 81.15 | 82.00 | 1,687,919 | -0.59(-0.71%) |
Jul 16, 2019 | 83.88 | 84.84 | 81.88 | 82.59 | 1,691,403 | -1.20(-1.43%) |
Jul 15, 2019 | 82.44 | 84.64 | 81.93 | 83.79 | 1,628,383 | +1.92(+2.35%) |
Jul 12, 2019 | 82.40 | 82.80 | 80.61 | 81.87 | 1,070,900 | -0.41(-0.50%) |
Jul 11, 2019 | 83.85 | 84.24 | 80.44 | 82.28 | 1,853,054 | -1.01(-1.21%) |
Jul 10, 2019 | 84.62 | 85.50 | 83.16 | 83.29 | 2,188,314 | -1.02(-1.21%) |
Jul 09, 2019 | 83.01 | 84.41 | 82.55 | 84.31 | 1,463,737 | +0.52(+0.62%) |
Jul 08, 2019 | 82.57 | 84.57 | 81.20 | 83.79 | 2,850,388 | +0.73(+0.88%) |
Jul 05, 2019 | 80.53 | 83.42 | 79.02 | 83.06 | 2,726,300 | +2.42(+3.00%) |
Jul 03, 2019 | 79.16 | 80.93 | 78.50 | 80.64 | 3,214,900 | +1.68(+2.13%) |
Jul 02, 2019 | 76.83 | 79.64 | 76.50 | 78.96 | 2,048,188 | +2.04(+2.65%) |