Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 64.53 | 67.35 | 64.40 | 66.79 | 318,784 | +2.38(+3.70%) |
Jun 29, 2020 | 62.63 | 64.80 | 61.71 | 64.41 | 279,073 | +2.52(+4.08%) |
Jun 26, 2020 | 64.83 | 65.18 | 61.66 | 61.89 | 322,446 | -3.28(-5.03%) |
Jun 25, 2020 | 63.47 | 65.24 | 61.99 | 65.17 | 270,785 | +1.10(+1.72%) |
Jun 24, 2020 | 65.13 | 65.59 | 63.69 | 64.06 | 257,835 | -1.74(-2.65%) |
Jun 23, 2020 | 66.97 | 67.02 | 65.32 | 65.81 | 152,002 | -0.15(-0.22%) |
Jun 22, 2020 | 65.18 | 66.28 | 64.04 | 65.95 | 211,452 | +0.37(+0.57%) |
Jun 19, 2020 | 66.68 | 67.62 | 65.34 | 65.58 | 528,580 | -0.15(-0.22%) |
Jun 18, 2020 | 65.02 | 66.52 | 65.02 | 65.73 | 226,533 | +0.35(+0.54%) |
Jun 17, 2020 | 67.19 | 67.26 | 65.35 | 65.37 | 243,451 | -1.05(-1.59%) |
Jun 16, 2020 | 66.59 | 67.67 | 64.97 | 66.43 | 204,457 | +2.38(+3.72%) |
Jun 15, 2020 | 61.32 | 64.33 | 60.68 | 64.04 | 292,806 | +0.52(+0.82%) |
Jun 12, 2020 | 63.69 | 64.81 | 62.08 | 63.52 | 257,794 | +2.39(+3.92%) |
Jun 11, 2020 | 64.79 | 66.74 | 60.35 | 61.13 | 291,753 | -6.36(-9.42%) |
Jun 10, 2020 | 69.23 | 69.23 | 66.91 | 67.48 | 310,792 | -1.45(-2.10%) |
Jun 09, 2020 | 68.55 | 70.07 | 68.19 | 68.93 | 236,942 | -0.73(-1.05%) |
Jun 08, 2020 | 72.25 | 72.91 | 69.46 | 69.66 | 370,819 | -2.27(-3.15%) |
Jun 05, 2020 | 72.51 | 74.31 | 71.71 | 71.93 | 334,930 | +1.95(+2.79%) |
Jun 04, 2020 | 68.47 | 70.08 | 68.00 | 69.97 | 314,908 | +0.65(+0.94%) |
Jun 03, 2020 | 67.20 | 70.06 | 66.75 | 69.32 | 323,851 | +3.22(+4.87%) |
Jun 02, 2020 | 65.52 | 66.63 | 64.98 | 66.10 | 184,981 | +0.68(+1.05%) |
Jun 01, 2020 | 65.71 | 66.65 | 65.21 | 65.42 | 287,509 | -0.43(-0.65%) |
May 29, 2020 | 63.84 | 66.43 | 63.64 | 65.85 | 609,471 | +1.59(+2.47%) |
May 28, 2020 | 65.03 | 66.44 | 63.06 | 64.26 | 387,170 | -0.87(-1.33%) |
May 27, 2020 | 64.97 | 65.23 | 61.85 | 65.13 | 314,733 | +1.00(+1.55%) |
May 26, 2020 | 63.98 | 64.91 | 62.50 | 64.13 | 247,689 | +2.82(+4.60%) |
May 22, 2020 | 61.73 | 61.73 | 60.47 | 61.31 | 169,494 | -0.22(-0.35%) |
May 21, 2020 | 63.59 | 63.89 | 61.49 | 61.53 | 252,485 | -2.41(-3.78%) |
May 20, 2020 | 62.78 | 64.85 | 62.78 | 63.94 | 257,014 | +2.42(+3.94%) |
May 19, 2020 | 60.69 | 63.42 | 60.13 | 61.52 | 287,358 | +0.88(+1.45%) |
May 18, 2020 | 60.12 | 61.01 | 58.62 | 60.64 | 304,037 | +3.12(+5.43%) |
May 15, 2020 | 57.97 | 58.37 | 56.75 | 57.52 | 225,113 | -1.91(-3.22%) |
May 14, 2020 | 56.47 | 59.58 | 54.74 | 59.43 | 268,930 | +1.28(+2.20%) |
May 13, 2020 | 58.88 | 59.56 | 56.99 | 58.15 | 375,720 | -1.44(-2.41%) |
May 12, 2020 | 62.29 | 62.37 | 59.57 | 59.59 | 420,144 | -2.51(-4.05%) |
May 11, 2020 | 60.79 | 62.51 | 60.18 | 62.10 | 361,753 | +0.10(+0.16%) |
May 08, 2020 | 59.56 | 62.13 | 59.56 | 62.00 | 238,713 | +2.89(+4.88%) |
May 07, 2020 | 60.33 | 60.33 | 58.25 | 59.12 | 340,167 | +1.22(+2.11%) |
May 06, 2020 | 55.18 | 60.38 | 55.05 | 57.90 | 371,681 | +3.88(+7.19%) |
May 05, 2020 | 53.39 | 56.05 | 53.25 | 54.01 | 205,905 | +1.69(+3.24%) |
May 04, 2020 | 51.57 | 53.14 | 50.31 | 52.32 | 326,610 | -0.02(-0.04%) |
May 01, 2020 | 53.46 | 53.46 | 49.12 | 52.34 | 343,963 | -2.44(-4.46%) |
Apr 30, 2020 | 56.73 | 57.49 | 54.74 | 54.78 | 377,727 | -3.95(-6.73%) |
Apr 29, 2020 | 53.15 | 59.30 | 52.39 | 58.73 | 408,524 | +7.45(+14.52%) |
Apr 28, 2020 | 51.52 | 52.11 | 49.72 | 51.28 | 381,675 | +1.23(+2.46%) |
Apr 27, 2020 | 49.04 | 50.72 | 48.50 | 50.05 | 251,838 | +1.60(+3.29%) |
Apr 24, 2020 | 48.16 | 48.64 | 47.12 | 48.46 | 208,570 | +0.26(+0.53%) |
Apr 23, 2020 | 48.88 | 49.44 | 47.00 | 48.20 | 359,884 | -0.47(-0.97%) |
Apr 22, 2020 | 48.63 | 49.41 | 47.38 | 48.67 | 391,230 | +1.68(+3.59%) |
Apr 21, 2020 | 48.77 | 49.20 | 46.29 | 46.99 | 235,797 | -3.96(-7.77%) |
Apr 20, 2020 | 50.92 | 52.78 | 50.62 | 50.95 | 257,814 | -2.01(-3.80%) |
Apr 17, 2020 | 51.41 | 53.44 | 50.07 | 52.96 | 317,879 | +3.48(+7.03%) |
Apr 16, 2020 | 49.50 | 50.27 | 47.94 | 49.48 | 289,559 | +0.97(+1.99%) |
Apr 15, 2020 | 49.79 | 50.58 | 48.32 | 48.52 | 348,002 | -3.64(-6.97%) |
Apr 14, 2020 | 51.80 | 52.40 | 49.69 | 52.15 | 221,847 | +2.38(+4.79%) |
Apr 13, 2020 | 50.13 | 51.08 | 49.24 | 49.77 | 222,565 | -1.09(-2.15%) |
Apr 09, 2020 | 50.98 | 52.57 | 49.45 | 50.86 | 231,812 | +1.27(+2.56%) |
Apr 08, 2020 | 51.34 | 51.67 | 48.86 | 49.59 | 353,177 | -1.33(-2.61%) |
Apr 07, 2020 | 50.29 | 51.38 | 48.54 | 50.92 | 320,712 | +3.02(+6.32%) |
Apr 06, 2020 | 44.63 | 48.26 | 44.63 | 47.89 | 342,851 | +5.46(+12.86%) |
Apr 03, 2020 | 44.71 | 45.31 | 41.16 | 42.44 | 213,746 | -2.05(-4.61%) |
Apr 02, 2020 | 42.45 | 45.07 | 42.36 | 44.49 | 273,601 | +0.99(+2.27%) |
Apr 01, 2020 | 45.22 | 46.27 | 42.91 | 43.50 | 273,711 | -4.28(-8.95%) |
Mar 31, 2020 | 49.06 | 49.63 | 45.93 | 47.78 | 386,924 | -1.65(-3.33%) |
Mar 30, 2020 | 49.45 | 50.98 | 48.26 | 49.42 | 304,080 | -0.02(-0.04%) |
Mar 27, 2020 | 52.15 | 52.94 | 48.42 | 49.44 | 320,416 | -4.96(-9.11%) |
Mar 26, 2020 | 46.09 | 55.78 | 44.82 | 54.40 | 375,636 | +8.77(+19.22%) |
Mar 25, 2020 | 43.75 | 48.09 | 41.42 | 45.63 | 391,878 | +2.19(+5.04%) |
Mar 24, 2020 | 40.72 | 43.89 | 38.10 | 43.44 | 322,355 | +5.40(+14.19%) |
Mar 23, 2020 | 34.82 | 38.84 | 34.27 | 38.04 | 456,149 | +2.58(+7.28%) |
Mar 20, 2020 | 38.69 | 41.79 | 33.92 | 35.46 | 494,580 | -2.07(-5.51%) |
Mar 19, 2020 | 34.80 | 38.83 | 32.93 | 37.53 | 408,992 | +2.50(+7.14%) |
Mar 18, 2020 | 41.74 | 42.99 | 32.89 | 35.03 | 419,231 | -10.17(-22.50%) |
Mar 17, 2020 | 40.48 | 45.33 | 38.63 | 45.19 | 552,650 | +5.17(+12.92%) |
Mar 16, 2020 | 40.03 | 43.26 | 39.45 | 40.02 | 537,421 | -5.54(-12.15%) |
Mar 13, 2020 | 45.60 | 46.45 | 40.70 | 45.56 | 529,088 | +2.60(+6.05%) |
Mar 12, 2020 | 46.84 | 47.86 | 42.88 | 42.96 | 320,371 | -8.07(-15.81%) |
Mar 11, 2020 | 52.93 | 54.07 | 50.45 | 51.03 | 202,011 | -3.81(-6.95%) |
Mar 10, 2020 | 55.74 | 55.84 | 52.34 | 54.84 | 270,219 | +1.13(+2.11%) |
Mar 09, 2020 | 57.66 | 60.86 | 53.42 | 53.71 | 327,745 | -6.84(-11.29%) |
Mar 06, 2020 | 58.72 | 60.89 | 58.41 | 60.55 | 496,711 | -0.31(-0.50%) |
Mar 05, 2020 | 60.59 | 62.10 | 59.87 | 60.85 | 310,847 | -1.28(-2.06%) |
Mar 04, 2020 | 59.52 | 62.25 | 58.95 | 62.13 | 269,988 | +3.39(+5.77%) |
Mar 03, 2020 | 58.91 | 60.66 | 57.65 | 58.74 | 544,400 | -0.32(-0.53%) |
Mar 02, 2020 | 58.85 | 59.28 | 56.96 | 59.06 | 292,115 | +0.46(+0.78%) |
Feb 28, 2020 | 56.22 | 59.84 | 56.21 | 58.60 | 387,402 | -0.53(-0.89%) |
Feb 27, 2020 | 57.54 | 60.23 | 56.97 | 59.13 | 488,986 | -0.75(-1.25%) |
Feb 26, 2020 | 60.00 | 61.21 | 59.46 | 59.88 | 219,907 | +0.25(+0.41%) |
Feb 25, 2020 | 62.61 | 62.84 | 59.08 | 59.63 | 349,487 | -2.41(-3.89%) |
Feb 24, 2020 | 63.06 | 63.98 | 61.57 | 62.04 | 264,626 | -3.73(-5.68%) |
Feb 21, 2020 | 67.83 | 67.90 | 65.61 | 65.78 | 200,653 | -2.59(-3.79%) |
Feb 20, 2020 | 69.49 | 70.28 | 67.58 | 68.37 | 284,896 | -1.67(-2.39%) |
Feb 19, 2020 | 72.04 | 72.94 | 69.24 | 70.04 | 372,225 | -0.90(-1.26%) |
Feb 18, 2020 | 75.81 | 75.81 | 70.37 | 70.94 | 439,905 | -4.79(-6.32%) |
Feb 14, 2020 | 76.86 | 77.33 | 74.83 | 75.73 | 269,162 | -1.06(-1.39%) |
Feb 13, 2020 | 75.04 | 77.06 | 74.61 | 76.79 | 331,087 | +1.42(+1.88%) |
Feb 12, 2020 | 74.51 | 75.72 | 74.00 | 75.37 | 342,558 | +1.57(+2.12%) |
Feb 11, 2020 | 71.47 | 74.04 | 71.03 | 73.81 | 266,129 | +3.02(+4.27%) |
Feb 10, 2020 | 69.49 | 70.87 | 69.18 | 70.78 | 498,227 | +0.81(+1.15%) |
Feb 07, 2020 | 71.40 | 71.40 | 69.36 | 69.97 | 237,597 | -2.10(-2.91%) |
Feb 06, 2020 | 72.60 | 72.74 | 71.62 | 72.07 | 167,124 | -0.54(-0.75%) |
Feb 05, 2020 | 72.96 | 72.99 | 71.37 | 72.62 | 162,212 | +0.79(+1.10%) |
Feb 04, 2020 | 71.43 | 72.48 | 70.74 | 71.83 | 216,822 | +1.80(+2.57%) |
Feb 03, 2020 | 69.31 | 71.06 | 69.31 | 70.02 | 224,088 | +1.11(+1.62%) |
Jan 31, 2020 | 71.46 | 71.49 | 68.66 | 68.91 | 204,408 | -3.00(-4.17%) |
Jan 30, 2020 | 71.69 | 72.91 | 70.43 | 71.91 | 205,647 | +0.36(+0.51%) |
Jan 29, 2020 | 72.32 | 73.09 | 71.27 | 71.54 | 268,683 | -0.57(-0.79%) |
Jan 28, 2020 | 71.27 | 72.69 | 70.05 | 72.11 | 296,862 | +1.55(+2.19%) |
Jan 27, 2020 | 71.71 | 71.87 | 70.07 | 70.57 | 287,824 | -3.59(-4.84%) |
Jan 24, 2020 | 75.87 | 75.98 | 73.54 | 74.15 | 217,603 | -1.16(-1.54%) |
Jan 23, 2020 | 74.55 | 75.36 | 73.91 | 75.31 | 305,169 | +1.18(+1.59%) |
Jan 22, 2020 | 75.39 | 76.72 | 73.91 | 74.13 | 205,082 | -0.86(-1.14%) |
Jan 21, 2020 | 73.09 | 75.08 | 72.91 | 74.99 | 399,418 | +2.07(+2.84%) |
Jan 17, 2020 | 73.80 | 73.80 | 71.95 | 72.92 | 197,811 | -0.18(-0.24%) |
Jan 16, 2020 | 72.79 | 73.94 | 72.74 | 73.10 | 226,226 | +1.09(+1.52%) |
Jan 15, 2020 | 72.10 | 73.53 | 71.67 | 72.00 | 417,944 | -0.20(-0.27%) |
Jan 14, 2020 | 70.84 | 74.00 | 70.25 | 72.20 | 493,469 | +1.66(+2.35%) |
Jan 13, 2020 | 69.93 | 70.61 | 69.46 | 70.55 | 218,486 | +0.84(+1.20%) |
Jan 10, 2020 | 70.69 | 71.02 | 69.41 | 69.71 | 139,249 | -0.74(-1.05%) |
Jan 09, 2020 | 70.37 | 70.84 | 70.04 | 70.45 | 224,933 | +0.65(+0.93%) |
Jan 08, 2020 | 70.04 | 70.52 | 69.75 | 69.80 | 234,573 | -0.31(-0.44%) |
Jan 07, 2020 | 68.64 | 70.57 | 68.19 | 70.10 | 281,436 | +1.42(+2.07%) |
Jan 06, 2020 | 69.51 | 69.51 | 68.56 | 68.68 | 212,184 | -1.81(-2.57%) |
Jan 03, 2020 | 69.21 | 71.18 | 69.18 | 70.50 | 278,195 | -0.17(-0.24%) |
Jan 02, 2020 | 70.94 | 71.07 | 69.48 | 70.66 | 176,276 | +0.51(+0.73%) |
Dec 31, 2019 | 69.97 | 70.59 | 69.49 | 70.15 | 182,181 | -0.01(-0.01%) |
Dec 30, 2019 | 70.35 | 70.41 | 69.31 | 70.16 | 388,068 | -0.27(-0.38%) |
Dec 27, 2019 | 70.60 | 70.72 | 69.73 | 70.43 | 158,127 | +0.00(+0.00%) |
Dec 26, 2019 | 70.65 | 70.65 | 70.03 | 70.43 | 113,810 | +0.00(+0.00%) |
Dec 24, 2019 | 70.72 | 70.72 | 69.81 | 70.43 | 146,455 | +0.18(+0.25%) |
Dec 23, 2019 | 69.89 | 70.51 | 69.12 | 70.25 | 238,594 | +0.95(+1.36%) |
Dec 20, 2019 | 69.92 | 70.02 | 69.06 | 69.30 | 983,375 | +0.08(+0.11%) |
Dec 19, 2019 | 69.03 | 69.49 | 67.95 | 69.23 | 247,199 | +0.30(+0.43%) |
Dec 18, 2019 | 68.17 | 69.56 | 67.67 | 68.93 | 316,390 | +0.93(+1.36%) |
Dec 17, 2019 | 67.51 | 68.02 | 67.22 | 68.00 | 242,394 | +0.74(+1.10%) |
Dec 16, 2019 | 68.32 | 69.20 | 66.88 | 67.27 | 255,423 | -0.45(-0.67%) |
Dec 13, 2019 | 68.22 | 69.29 | 67.42 | 67.72 | 293,114 | -0.77(-1.12%) |
Dec 12, 2019 | 66.20 | 68.74 | 65.74 | 68.49 | 360,985 | +2.16(+3.25%) |
Dec 11, 2019 | 64.87 | 66.69 | 64.63 | 66.33 | 166,919 | +1.47(+2.26%) |
Dec 10, 2019 | 64.00 | 65.14 | 63.70 | 64.86 | 181,661 | +0.86(+1.34%) |
Dec 09, 2019 | 64.18 | 64.38 | 63.72 | 64.00 | 185,544 | -0.31(-0.47%) |
Dec 06, 2019 | 63.20 | 64.40 | 62.53 | 64.31 | 364,667 | +1.65(+2.63%) |
Dec 05, 2019 | 62.48 | 62.78 | 62.07 | 62.66 | 274,326 | +0.84(+1.35%) |
Dec 04, 2019 | 61.56 | 62.65 | 61.02 | 61.83 | 292,997 | +1.04(+1.72%) |
Dec 03, 2019 | 60.85 | 61.29 | 60.24 | 60.78 | 191,794 | -1.45(-2.33%) |
Dec 02, 2019 | 63.44 | 63.44 | 61.81 | 62.23 | 266,698 | -1.03(-1.64%) |
Nov 29, 2019 | 63.99 | 64.30 | 63.14 | 63.26 | 92,359 | -1.14(-1.77%) |
Nov 27, 2019 | 63.43 | 64.56 | 63.12 | 64.41 | 140,975 | +1.29(+2.05%) |
Nov 26, 2019 | 62.55 | 63.20 | 62.05 | 63.12 | 239,898 | +0.67(+1.07%) |
Nov 25, 2019 | 59.96 | 62.55 | 59.96 | 62.45 | 290,364 | +2.69(+4.50%) |
Nov 22, 2019 | 60.54 | 60.54 | 59.18 | 59.76 | 145,440 | -0.33(-0.54%) |
Nov 21, 2019 | 61.87 | 61.90 | 59.15 | 60.08 | 375,400 | -2.16(-3.47%) |
Nov 20, 2019 | 63.25 | 63.65 | 62.07 | 62.24 | 238,087 | -1.37(-2.15%) |
Nov 19, 2019 | 65.10 | 65.10 | 63.61 | 63.61 | 192,162 | -0.99(-1.53%) |
Nov 18, 2019 | 64.48 | 65.42 | 64.00 | 64.59 | 273,470 | -0.20(-0.30%) |
Nov 15, 2019 | 63.93 | 65.35 | 63.78 | 64.79 | 380,399 | +1.67(+2.64%) |
Nov 14, 2019 | 62.93 | 63.54 | 62.32 | 63.13 | 232,533 | +0.00(+0.00%) |
Nov 13, 2019 | 64.46 | 65.25 | 62.53 | 63.13 | 499,382 | -1.51(-2.33%) |
Nov 12, 2019 | 69.74 | 71.20 | 64.47 | 64.63 | 1,106,499 | +2.34(+3.75%) |
Nov 11, 2019 | 62.05 | 62.91 | 61.69 | 62.30 | 357,729 | -0.37(-0.60%) |
Nov 08, 2019 | 62.44 | 63.18 | 61.95 | 62.67 | 255,561 | -0.28(-0.44%) |
Nov 07, 2019 | 63.04 | 63.05 | 62.13 | 62.95 | 251,605 | +0.74(+1.19%) |
Nov 06, 2019 | 63.12 | 63.12 | 61.45 | 62.21 | 443,921 | -1.11(-1.76%) |
Nov 05, 2019 | 62.35 | 63.64 | 61.81 | 63.32 | 462,305 | +1.42(+2.29%) |
Nov 04, 2019 | 61.33 | 62.10 | 60.77 | 61.91 | 270,218 | +1.26(+2.08%) |
Nov 01, 2019 | 58.70 | 61.10 | 58.50 | 60.64 | 278,601 | +2.41(+4.15%) |
Oct 31, 2019 | 58.32 | 58.82 | 56.45 | 58.23 | 361,980 | -0.23(-0.39%) |
Oct 30, 2019 | 59.19 | 59.19 | 57.98 | 58.46 | 160,516 | -0.73(-1.23%) |
Oct 29, 2019 | 60.56 | 60.89 | 58.90 | 59.19 | 296,509 | -1.51(-2.48%) |
Oct 28, 2019 | 59.25 | 60.91 | 59.25 | 60.69 | 271,848 | +1.67(+2.84%) |
Oct 25, 2019 | 57.36 | 59.89 | 56.58 | 59.02 | 573,948 | +1.62(+2.82%) |
Oct 24, 2019 | 53.83 | 57.55 | 53.83 | 57.40 | 604,149 | +5.35(+10.28%) |
Oct 23, 2019 | 53.47 | 53.47 | 51.24 | 52.05 | 263,426 | -1.67(-3.12%) |
Oct 22, 2019 | 52.91 | 53.79 | 52.53 | 53.73 | 387,297 | +1.09(+2.08%) |
Oct 21, 2019 | 53.04 | 53.63 | 52.57 | 52.63 | 203,737 | +0.24(+0.45%) |
Oct 18, 2019 | 52.94 | 53.38 | 52.03 | 52.40 | 270,177 | -0.82(-1.54%) |
Oct 17, 2019 | 52.52 | 53.58 | 52.52 | 53.22 | 284,432 | +1.33(+2.56%) |
Oct 16, 2019 | 53.49 | 53.67 | 51.79 | 51.88 | 213,024 | -1.80(-3.36%) |
Oct 15, 2019 | 53.27 | 53.77 | 52.42 | 53.69 | 401,877 | +0.47(+0.89%) |
Oct 14, 2019 | 52.88 | 53.48 | 52.55 | 53.22 | 237,866 | +0.18(+0.33%) |
Oct 11, 2019 | 52.41 | 54.30 | 52.41 | 53.04 | 463,929 | -0.11(-0.20%) |
Oct 10, 2019 | 53.45 | 54.29 | 52.69 | 53.15 | 220,430 | -0.13(-0.24%) |
Oct 09, 2019 | 53.19 | 53.62 | 52.65 | 53.27 | 238,663 | +0.79(+1.50%) |
Oct 08, 2019 | 54.09 | 54.12 | 52.44 | 52.49 | 189,135 | -2.23(-4.07%) |
Oct 07, 2019 | 54.75 | 55.22 | 54.09 | 54.71 | 231,184 | -0.48(-0.87%) |
Oct 04, 2019 | 54.39 | 55.26 | 54.27 | 55.20 | 187,459 | +1.21(+2.24%) |
Oct 03, 2019 | 53.92 | 54.05 | 52.65 | 53.98 | 249,478 | +0.15(+0.27%) |
Oct 02, 2019 | 54.71 | 54.71 | 52.90 | 53.84 | 298,648 | -1.38(-2.50%) |
Oct 01, 2019 | 56.95 | 58.02 | 54.88 | 55.22 | 178,608 | -1.35(-2.39%) |
Sep 30, 2019 | 57.00 | 57.32 | 56.26 | 56.56 | 203,371 | -0.07(-0.12%) |
Sep 27, 2019 | 58.69 | 58.90 | 56.14 | 56.63 | 267,335 | -2.01(-3.43%) |
Sep 26, 2019 | 59.12 | 59.65 | 58.29 | 58.64 | 259,053 | +0.54(+0.93%) |
Sep 25, 2019 | 56.88 | 58.17 | 56.38 | 58.10 | 244,458 | +0.71(+1.24%) |
Sep 24, 2019 | 58.01 | 58.87 | 56.76 | 57.39 | 386,223 | -0.03(-0.05%) |
Sep 23, 2019 | 56.79 | 57.64 | 56.12 | 57.42 | 230,547 | +1.91(+3.44%) |
Sep 20, 2019 | 56.67 | 56.92 | 55.06 | 55.51 | 336,148 | -0.93(-1.64%) |
Sep 19, 2019 | 57.07 | 57.32 | 56.40 | 56.44 | 147,044 | -0.25(-0.43%) |
Sep 18, 2019 | 56.78 | 56.86 | 55.52 | 56.68 | 249,903 | -0.05(-0.09%) |
Sep 17, 2019 | 56.30 | 57.04 | 55.96 | 56.73 | 153,882 | +0.23(+0.40%) |
Sep 16, 2019 | 55.28 | 56.69 | 54.51 | 56.51 | 285,358 | +1.00(+1.79%) |
Sep 13, 2019 | 56.27 | 56.31 | 55.15 | 55.51 | 334,524 | -0.82(-1.45%) |
Sep 12, 2019 | 57.55 | 57.55 | 56.02 | 56.33 | 478,098 | -0.68(-1.19%) |
Sep 11, 2019 | 55.98 | 57.57 | 55.26 | 57.01 | 281,569 | +1.49(+2.68%) |
Sep 10, 2019 | 55.23 | 55.52 | 54.41 | 55.52 | 200,839 | +0.22(+0.39%) |
Sep 09, 2019 | 54.91 | 55.59 | 54.67 | 55.30 | 225,055 | +0.82(+1.50%) |
Sep 06, 2019 | 55.18 | 55.18 | 53.31 | 54.49 | 133,972 | -0.39(-0.72%) |
Sep 05, 2019 | 53.90 | 56.01 | 53.42 | 54.88 | 290,536 | +2.12(+4.02%) |
Sep 04, 2019 | 51.89 | 52.89 | 51.89 | 52.76 | 167,908 | +1.53(+2.98%) |
Sep 03, 2019 | 50.55 | 51.47 | 50.22 | 51.23 | 406,029 | +0.35(+0.70%) |
Aug 30, 2019 | 50.11 | 51.17 | 49.68 | 50.88 | 226,230 | +1.33(+2.68%) |
Aug 29, 2019 | 48.53 | 49.66 | 48.53 | 49.55 | 130,905 | +2.01(+4.23%) |
Aug 28, 2019 | 46.57 | 47.76 | 46.10 | 47.54 | 180,528 | +0.82(+1.75%) |
Aug 27, 2019 | 47.40 | 48.01 | 46.62 | 46.72 | 341,068 | -0.40(-0.86%) |
Aug 26, 2019 | 47.70 | 48.00 | 46.96 | 47.13 | 118,324 | +0.02(+0.04%) |
Aug 23, 2019 | 48.74 | 49.04 | 46.92 | 47.11 | 140,366 | -2.06(-4.19%) |
Aug 22, 2019 | 49.56 | 49.80 | 48.77 | 49.17 | 111,997 | -0.18(-0.36%) |
Aug 21, 2019 | 48.83 | 49.38 | 48.41 | 49.34 | 250,932 | +1.30(+2.71%) |
Aug 20, 2019 | 48.70 | 49.22 | 47.89 | 48.04 | 189,050 | -0.73(-1.49%) |
Aug 19, 2019 | 48.56 | 48.97 | 47.98 | 48.77 | 241,802 | +1.37(+2.89%) |
Aug 16, 2019 | 47.06 | 47.90 | 46.66 | 47.40 | 199,232 | +0.66(+1.41%) |
Aug 15, 2019 | 47.00 | 47.35 | 46.36 | 46.74 | 205,627 | +0.02(+0.04%) |
Aug 14, 2019 | 46.55 | 47.19 | 46.12 | 46.72 | 381,358 | -1.33(-2.77%) |
Aug 13, 2019 | 47.34 | 49.26 | 47.19 | 48.05 | 194,601 | +0.46(+0.97%) |
Aug 12, 2019 | 47.52 | 48.02 | 46.95 | 47.59 | 158,864 | -0.19(-0.39%) |
Aug 09, 2019 | 49.03 | 49.26 | 47.27 | 47.78 | 281,544 | -1.78(-3.60%) |
Aug 08, 2019 | 47.86 | 49.75 | 47.86 | 49.56 | 342,734 | +1.89(+3.97%) |
Aug 07, 2019 | 47.40 | 47.72 | 45.88 | 47.67 | 509,905 | -0.60(-1.25%) |
Aug 06, 2019 | 53.20 | 53.21 | 47.87 | 48.27 | 707,075 | -2.28(-4.50%) |
Aug 05, 2019 | 52.19 | 52.80 | 50.30 | 50.54 | 515,092 | -2.91(-5.44%) |
Aug 02, 2019 | 55.25 | 55.76 | 53.08 | 53.45 | 332,900 | -2.17(-3.90%) |
Aug 01, 2019 | 57.58 | 59.06 | 54.96 | 55.62 | 250,132 | -1.92(-3.34%) |
Jul 31, 2019 | 58.42 | 58.73 | 56.99 | 57.54 | 323,214 | -0.87(-1.48%) |
Jul 30, 2019 | 57.52 | 58.92 | 56.89 | 58.41 | 256,910 | +0.25(+0.42%) |
Jul 29, 2019 | 58.20 | 58.38 | 57.70 | 58.16 | 159,940 | -0.52(-0.89%) |
Jul 26, 2019 | 58.42 | 58.99 | 58.04 | 58.68 | 130,216 | +0.61(+1.05%) |
Jul 25, 2019 | 59.30 | 59.65 | 58.02 | 58.07 | 204,666 | -1.59(-2.66%) |
Jul 24, 2019 | 57.14 | 59.87 | 57.13 | 59.66 | 293,777 | +2.33(+4.06%) |
Jul 23, 2019 | 56.46 | 57.34 | 55.05 | 57.33 | 214,014 | +1.29(+2.30%) |
Jul 22, 2019 | 54.93 | 56.25 | 54.64 | 56.04 | 169,410 | +1.30(+2.38%) |
Jul 19, 2019 | 55.20 | 56.01 | 54.60 | 54.74 | 206,743 | -0.19(-0.34%) |
Jul 18, 2019 | 53.16 | 55.61 | 53.16 | 54.93 | 349,047 | +1.66(+3.11%) |
Jul 17, 2019 | 52.71 | 53.65 | 52.29 | 53.27 | 228,675 | +0.98(+1.87%) |
Jul 16, 2019 | 52.71 | 53.10 | 52.03 | 52.30 | 196,303 | -0.76(-1.43%) |
Jul 15, 2019 | 52.84 | 53.32 | 52.45 | 53.06 | 189,269 | +0.35(+0.67%) |
Jul 12, 2019 | 51.68 | 53.01 | 51.50 | 52.70 | 196,796 | +1.42(+2.77%) |
Jul 11, 2019 | 52.35 | 52.88 | 51.07 | 51.28 | 243,529 | -1.07(-2.05%) |
Jul 10, 2019 | 51.58 | 52.92 | 51.58 | 52.36 | 217,338 | +1.02(+2.00%) |
Jul 09, 2019 | 50.57 | 51.39 | 50.36 | 51.33 | 456,781 | +0.31(+0.60%) |
Jul 08, 2019 | 52.71 | 53.01 | 50.53 | 51.03 | 592,940 | -3.45(-6.33%) |
Jul 05, 2019 | 54.08 | 54.48 | 53.42 | 54.48 | 170,103 | -0.06(-0.11%) |
Jul 03, 2019 | 55.48 | 55.48 | 54.27 | 54.54 | 243,890 | -0.71(-1.28%) |
Jul 02, 2019 | 56.25 | 56.46 | 54.73 | 55.24 | 590,327 | -1.25(-2.21%) |