Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 32.68 | 32.92 | 31.44 | 31.66 | 74,296 | -1.10(-3.37%) |
Jun 29, 2020 | 32.09 | 33.15 | 32.01 | 32.76 | 65,534 | +0.28(+0.85%) |
Jun 26, 2020 | 31.26 | 32.88 | 31.26 | 32.49 | 108,898 | +1.34(+4.30%) |
Jun 25, 2020 | 31.93 | 32.52 | 31.11 | 31.15 | 83,896 | -0.71(-2.23%) |
Jun 24, 2020 | 31.30 | 32.49 | 30.38 | 31.86 | 94,194 | +0.95(+3.06%) |
Jun 23, 2020 | 30.75 | 31.03 | 30.04 | 30.91 | 84,999 | -0.24(-0.76%) |
Jun 22, 2020 | 31.30 | 32.29 | 30.97 | 31.15 | 133,337 | -0.16(-0.50%) |
Jun 19, 2020 | 33.12 | 33.31 | 31.23 | 31.30 | 72,379 | -2.17(-6.47%) |
Jun 18, 2020 | 34.26 | 34.26 | 33.23 | 33.47 | 41,101 | -0.31(-0.93%) |
Jun 17, 2020 | 33.71 | 33.98 | 33.15 | 33.78 | 44,214 | -0.35(-1.04%) |
Jun 16, 2020 | 34.34 | 35.34 | 33.67 | 34.14 | 56,078 | -0.95(-2.69%) |
Jun 15, 2020 | 37.33 | 37.53 | 34.93 | 35.08 | 50,820 | -1.42(-3.88%) |
Jun 12, 2020 | 35.64 | 38.19 | 35.24 | 36.50 | 161,392 | -0.47(-1.28%) |
Jun 11, 2020 | 34.65 | 37.05 | 34.49 | 36.97 | 175,416 | +3.03(+8.93%) |
Jun 10, 2020 | 33.78 | 34.24 | 33.35 | 33.94 | 87,474 | -0.24(-0.69%) |
Jun 09, 2020 | 34.45 | 34.45 | 33.47 | 34.18 | 33,146 | +0.08(+0.23%) |
Jun 08, 2020 | 34.97 | 35.40 | 33.94 | 34.10 | 52,856 | -0.88(-2.51%) |
Jun 05, 2020 | 34.49 | 35.64 | 34.14 | 34.98 | 56,100 | -0.03(-0.08%) |
Jun 04, 2020 | 34.45 | 35.32 | 33.82 | 35.01 | 38,194 | +0.74(+2.15%) |
Jun 03, 2020 | 33.31 | 34.53 | 33.31 | 34.27 | 31,748 | +0.84(+2.51%) |
Jun 02, 2020 | 33.98 | 34.85 | 33.43 | 33.43 | 45,703 | -0.13(-0.40%) |
Jun 01, 2020 | 33.47 | 33.98 | 33.31 | 33.56 | 20,507 | +0.17(+0.52%) |
May 29, 2020 | 34.69 | 35.56 | 33.19 | 33.39 | 46,652 | -1.18(-3.42%) |
May 28, 2020 | 34.53 | 34.77 | 33.53 | 34.57 | 24,288 | -0.24(-0.68%) |
May 27, 2020 | 35.44 | 37.56 | 34.73 | 34.81 | 73,270 | -0.57(-1.61%) |
May 26, 2020 | 33.31 | 35.40 | 33.12 | 35.38 | 37,978 | +1.32(+3.86%) |
May 22, 2020 | 34.65 | 35.04 | 34.02 | 34.06 | 55,211 | -0.51(-1.48%) |
May 21, 2020 | 34.10 | 35.14 | 33.94 | 34.57 | 40,290 | +0.71(+2.09%) |
May 20, 2020 | 34.61 | 35.01 | 33.75 | 33.86 | 30,313 | -1.42(-4.02%) |
May 19, 2020 | 33.98 | 35.28 | 33.78 | 35.28 | 35,967 | +1.26(+3.70%) |
May 18, 2020 | 32.96 | 34.10 | 32.84 | 34.02 | 45,142 | -0.75(-2.15%) |
May 15, 2020 | 37.21 | 37.21 | 34.77 | 34.77 | 23,593 | -1.85(-5.05%) |
May 14, 2020 | 36.97 | 37.62 | 36.19 | 36.62 | 46,312 | +0.32(+0.87%) |
May 13, 2020 | 35.28 | 37.49 | 34.14 | 36.30 | 54,174 | +0.87(+2.44%) |
May 12, 2020 | 33.51 | 35.44 | 32.96 | 35.44 | 60,234 | +1.34(+3.93%) |
May 11, 2020 | 37.29 | 37.29 | 33.94 | 34.10 | 54,581 | -3.19(-8.55%) |
May 08, 2020 | 37.09 | 37.72 | 36.86 | 37.29 | 21,713 | -0.63(-1.66%) |
May 07, 2020 | 37.41 | 38.31 | 37.13 | 37.92 | 22,775 | -0.16(-0.41%) |
May 06, 2020 | 37.92 | 38.47 | 37.17 | 38.08 | 34,809 | -0.12(-0.31%) |
May 05, 2020 | 38.63 | 38.98 | 37.53 | 38.19 | 53,000 | -1.50(-3.77%) |
May 04, 2020 | 41.74 | 42.09 | 39.69 | 39.69 | 36,727 | -2.40(-5.71%) |
May 01, 2020 | 41.38 | 42.96 | 41.11 | 42.09 | 51,300 | +2.01(+5.01%) |
Apr 30, 2020 | 39.06 | 40.40 | 39.06 | 40.08 | 27,088 | +0.91(+2.31%) |
Apr 29, 2020 | 38.00 | 39.65 | 38.00 | 39.18 | 27,578 | -0.55(-1.39%) |
Apr 28, 2020 | 37.25 | 40.08 | 37.25 | 39.73 | 34,433 | +1.61(+4.23%) |
Apr 27, 2020 | 38.19 | 38.75 | 37.53 | 38.12 | 30,282 | -0.86(-2.21%) |
Apr 24, 2020 | 40.32 | 40.99 | 38.86 | 38.98 | 26,970 | -1.81(-4.44%) |
Apr 23, 2020 | 40.60 | 41.07 | 38.59 | 40.79 | 45,631 | -0.04(-0.10%) |
Apr 22, 2020 | 40.60 | 41.82 | 40.24 | 40.83 | 36,033 | -0.55(-1.33%) |
Apr 21, 2020 | 39.89 | 41.82 | 39.42 | 41.38 | 70,975 | +2.40(+6.16%) |
Apr 20, 2020 | 40.75 | 40.75 | 37.64 | 38.98 | 33,165 | -1.18(-2.94%) |
Apr 17, 2020 | 40.79 | 42.21 | 40.12 | 40.16 | 32,202 | -3.94(-8.93%) |
Apr 16, 2020 | 46.23 | 46.23 | 44.10 | 44.10 | 19,098 | -2.76(-5.88%) |
Apr 15, 2020 | 46.82 | 47.33 | 45.91 | 46.86 | 22,486 | +2.01(+4.48%) |
Apr 14, 2020 | 46.86 | 46.86 | 44.65 | 44.85 | 26,163 | -3.35(-6.94%) |
Apr 13, 2020 | 48.43 | 49.81 | 48.12 | 48.20 | 30,824 | -0.51(-1.05%) |
Apr 09, 2020 | 48.91 | 50.09 | 48.47 | 48.71 | 29,840 | -0.95(-1.90%) |
Apr 08, 2020 | 51.94 | 52.92 | 49.38 | 49.65 | 31,881 | -3.15(-5.97%) |
Apr 07, 2020 | 49.38 | 53.08 | 48.94 | 52.80 | 46,858 | +1.95(+3.83%) |
Apr 06, 2020 | 52.61 | 53.62 | 50.72 | 50.86 | 41,386 | -5.77(-10.18%) |
Apr 03, 2020 | 55.13 | 57.53 | 54.54 | 56.62 | 34,234 | +1.28(+2.31%) |
Apr 02, 2020 | 60.84 | 60.95 | 55.13 | 55.34 | 34,319 | -4.39(-7.35%) |
Apr 01, 2020 | 58.59 | 60.48 | 56.82 | 59.73 | 33,461 | +4.21(+7.59%) |
Mar 31, 2020 | 55.72 | 56.90 | 54.38 | 55.52 | 37,582 | +0.90(+1.64%) |
Mar 30, 2020 | 57.45 | 57.88 | 54.41 | 54.62 | 33,550 | -4.83(-8.13%) |
Mar 27, 2020 | 58.16 | 60.01 | 56.50 | 59.46 | 33,472 | +2.39(+4.19%) |
Mar 26, 2020 | 61.94 | 61.94 | 56.78 | 57.07 | 45,887 | -6.13(-9.70%) |
Mar 25, 2020 | 62.41 | 63.87 | 59.26 | 63.20 | 29,787 | +0.89(+1.43%) |
Mar 24, 2020 | 64.27 | 66.32 | 62.07 | 62.31 | 41,121 | -8.18(-11.60%) |
Mar 23, 2020 | 66.83 | 74.45 | 66.83 | 70.48 | 57,053 | +1.57(+2.28%) |
Mar 20, 2020 | 63.29 | 69.42 | 60.30 | 68.91 | 37,521 | +3.85(+5.91%) |
Mar 19, 2020 | 69.03 | 70.13 | 62.62 | 65.07 | 46,064 | -4.20(-6.06%) |
Mar 18, 2020 | 70.99 | 74.61 | 64.70 | 69.27 | 76,857 | +2.55(+3.82%) |
Mar 17, 2020 | 71.35 | 75.25 | 62.27 | 66.72 | 47,970 | -9.70(-12.70%) |
Mar 16, 2020 | 74.57 | 77.32 | 67.89 | 76.42 | 32,581 | +11.83(+18.32%) |
Mar 13, 2020 | 67.61 | 78.03 | 64.59 | 64.59 | 51,029 | -9.98(-13.39%) |
Mar 12, 2020 | 69.85 | 74.57 | 68.24 | 74.57 | 59,627 | +11.16(+17.61%) |
Mar 11, 2020 | 60.26 | 64.67 | 58.57 | 63.41 | 42,591 | +5.46(+9.43%) |
Mar 10, 2020 | 56.33 | 63.89 | 56.33 | 57.94 | 57,671 | -2.44(-4.04%) |
Mar 09, 2020 | 58.97 | 60.66 | 56.73 | 60.38 | 67,552 | +7.23(+13.61%) |
Mar 06, 2020 | 54.72 | 55.00 | 52.79 | 53.15 | 43,856 | +1.38(+2.66%) |
Mar 05, 2020 | 52.40 | 52.72 | 49.96 | 51.77 | 37,143 | +1.57(+3.13%) |
Mar 04, 2020 | 53.07 | 53.89 | 50.20 | 50.20 | 57,728 | -5.03(-9.11%) |
Mar 03, 2020 | 52.87 | 56.49 | 51.34 | 55.23 | 68,153 | +2.52(+4.78%) |
Mar 02, 2020 | 56.92 | 57.83 | 52.52 | 52.71 | 53,153 | -4.92(-8.53%) |
Feb 28, 2020 | 61.95 | 62.18 | 57.63 | 57.63 | 57,491 | -0.86(-1.48%) |
Feb 27, 2020 | 54.80 | 58.49 | 54.17 | 58.49 | 90,156 | +4.60(+8.53%) |
Feb 26, 2020 | 54.33 | 55.07 | 52.87 | 53.89 | 90,033 | -1.30(-2.35%) |
Feb 25, 2020 | 52.05 | 55.70 | 51.73 | 55.19 | 62,200 | +2.48(+4.70%) |
Feb 24, 2020 | 52.05 | 53.82 | 51.99 | 52.72 | 46,352 | +2.59(+5.18%) |
Feb 21, 2020 | 50.20 | 50.87 | 49.73 | 50.12 | 22,843 | +0.16(+0.31%) |
Feb 20, 2020 | 49.92 | 51.54 | 49.81 | 49.96 | 26,090 | +0.28(+0.55%) |
Feb 19, 2020 | 50.16 | 50.32 | 49.47 | 49.69 | 11,349 | -0.83(-1.64%) |
Feb 18, 2020 | 50.79 | 51.34 | 50.46 | 50.52 | 17,069 | -0.08(-0.15%) |
Feb 14, 2020 | 51.10 | 51.58 | 50.47 | 50.59 | 24,573 | -0.35(-0.69%) |
Feb 13, 2020 | 50.47 | 51.06 | 50.28 | 50.95 | 21,500 | +0.75(+1.49%) |
Feb 12, 2020 | 50.04 | 50.87 | 49.88 | 50.20 | 25,154 | -0.25(-0.50%) |
Feb 11, 2020 | 50.32 | 50.59 | 49.69 | 50.45 | 42,361 | +0.05(+0.11%) |
Feb 10, 2020 | 51.38 | 51.81 | 50.38 | 50.40 | 18,684 | -0.98(-1.91%) |
Feb 07, 2020 | 50.75 | 51.81 | 50.75 | 51.38 | 16,992 | +0.79(+1.55%) |
Feb 06, 2020 | 50.71 | 51.54 | 50.20 | 50.59 | 34,214 | -0.63(-1.23%) |
Feb 05, 2020 | 53.23 | 53.23 | 49.81 | 51.22 | 44,282 | -2.91(-5.37%) |
Feb 04, 2020 | 55.07 | 55.43 | 53.74 | 54.13 | 40,773 | -2.56(-4.51%) |
Feb 03, 2020 | 57.75 | 57.76 | 56.53 | 56.69 | 36,083 | -2.32(-3.93%) |
Jan 31, 2020 | 57.08 | 59.95 | 57.08 | 59.01 | 46,781 | +1.97(+3.45%) |
Jan 30, 2020 | 56.21 | 57.83 | 56.06 | 57.04 | 28,946 | +1.55(+2.80%) |
Jan 29, 2020 | 55.00 | 55.60 | 54.90 | 55.49 | 10,615 | +0.10(+0.18%) |
Jan 28, 2020 | 55.51 | 56.17 | 54.96 | 55.39 | 21,329 | -1.29(-2.28%) |
Jan 27, 2020 | 57.47 | 58.10 | 56.02 | 56.68 | 43,830 | +0.68(+1.22%) |
Jan 24, 2020 | 53.30 | 56.43 | 53.27 | 56.00 | 33,680 | +2.57(+4.82%) |
Jan 23, 2020 | 52.95 | 54.45 | 52.95 | 53.42 | 23,921 | +0.67(+1.27%) |
Jan 22, 2020 | 51.99 | 52.78 | 51.69 | 52.75 | 9,680 | +0.21(+0.40%) |
Jan 21, 2020 | 51.73 | 52.60 | 51.50 | 52.54 | 17,930 | +0.97(+1.88%) |
Jan 17, 2020 | 50.99 | 51.81 | 50.80 | 51.58 | 18,417 | +0.43(+0.85%) |
Jan 16, 2020 | 51.18 | 51.77 | 50.55 | 51.14 | 19,477 | -0.51(-0.99%) |
Jan 15, 2020 | 52.05 | 52.05 | 50.95 | 51.65 | 14,921 | -0.48(-0.91%) |
Jan 14, 2020 | 53.93 | 54.52 | 51.73 | 52.13 | 24,848 | -1.84(-3.42%) |
Jan 13, 2020 | 52.64 | 54.80 | 52.64 | 53.97 | 37,634 | +1.26(+2.39%) |
Jan 10, 2020 | 52.20 | 52.83 | 51.54 | 52.72 | 12,668 | +0.31(+0.60%) |
Jan 09, 2020 | 52.32 | 52.72 | 51.89 | 52.40 | 13,233 | -0.59(-1.11%) |
Jan 08, 2020 | 53.97 | 54.13 | 52.47 | 52.99 | 21,546 | -0.86(-1.61%) |
Jan 07, 2020 | 53.93 | 54.84 | 53.54 | 53.86 | 10,236 | -0.13(-0.23%) |
Jan 06, 2020 | 55.19 | 55.82 | 53.93 | 53.98 | 25,629 | -0.70(-1.28%) |
Jan 03, 2020 | 54.45 | 55.15 | 54.01 | 54.68 | 21,419 | +1.34(+2.51%) |
Jan 02, 2020 | 51.93 | 54.09 | 51.93 | 53.34 | 15,707 | +0.67(+1.27%) |
Dec 31, 2019 | 53.11 | 53.66 | 52.56 | 52.68 | 19,206 | -0.47(-0.89%) |
Dec 30, 2019 | 52.01 | 53.46 | 51.69 | 53.15 | 14,146 | +1.14(+2.19%) |
Dec 27, 2019 | 50.67 | 52.18 | 50.67 | 52.01 | 12,948 | +0.98(+1.93%) |
Dec 26, 2019 | 50.36 | 51.10 | 50.20 | 51.02 | 12,289 | +0.71(+1.41%) |
Dec 24, 2019 | 50.59 | 51.10 | 50.30 | 50.32 | 10,607 | -0.51(-1.00%) |
Dec 23, 2019 | 51.10 | 51.72 | 50.63 | 50.82 | 26,839 | -0.67(-1.29%) |
Dec 20, 2019 | 52.35 | 52.35 | 51.45 | 51.49 | 16,741 | -0.86(-1.65%) |
Dec 19, 2019 | 52.86 | 53.18 | 52.27 | 52.35 | 14,366 | -0.51(-0.96%) |
Dec 18, 2019 | 52.70 | 53.33 | 52.19 | 52.86 | 20,660 | +0.47(+0.90%) |
Dec 17, 2019 | 51.88 | 52.86 | 51.82 | 52.39 | 17,216 | +0.53(+1.02%) |
Dec 16, 2019 | 52.08 | 52.39 | 51.53 | 51.86 | 15,734 | -0.88(-1.67%) |
Dec 13, 2019 | 52.86 | 53.33 | 51.64 | 52.74 | 12,862 | -0.24(-0.44%) |
Dec 12, 2019 | 53.92 | 53.92 | 52.35 | 52.98 | 24,062 | -0.90(-1.67%) |
Dec 11, 2019 | 53.14 | 54.00 | 52.63 | 53.88 | 18,633 | +0.74(+1.40%) |
Dec 10, 2019 | 54.04 | 54.51 | 52.94 | 53.14 | 10,004 | -0.82(-1.53%) |
Dec 09, 2019 | 52.78 | 53.96 | 52.31 | 53.96 | 16,504 | +0.71(+1.32%) |
Dec 06, 2019 | 53.41 | 54.19 | 53.03 | 53.25 | 25,417 | -1.18(-2.16%) |
Dec 05, 2019 | 53.61 | 54.86 | 53.61 | 54.43 | 40,153 | +1.33(+2.51%) |
Dec 04, 2019 | 54.04 | 54.43 | 52.90 | 53.10 | 39,252 | -1.02(-1.88%) |
Dec 03, 2019 | 55.33 | 55.68 | 53.96 | 54.11 | 45,162 | -0.71(-1.29%) |
Dec 02, 2019 | 53.72 | 55.33 | 53.49 | 54.82 | 58,064 | +1.10(+2.04%) |
Nov 29, 2019 | 54.04 | 54.08 | 53.33 | 53.72 | 10,718 | -0.27(-0.51%) |
Nov 27, 2019 | 54.70 | 54.71 | 53.80 | 54.00 | 14,827 | -0.82(-1.50%) |
Nov 26, 2019 | 54.70 | 55.21 | 54.45 | 54.82 | 24,845 | -0.08(-0.14%) |
Nov 25, 2019 | 57.13 | 57.13 | 54.82 | 54.90 | 52,451 | -3.02(-5.21%) |
Nov 22, 2019 | 58.78 | 58.90 | 57.76 | 57.92 | 15,618 | -1.02(-1.73%) |
Nov 21, 2019 | 59.13 | 60.11 | 58.87 | 58.93 | 21,362 | -0.35(-0.59%) |
Nov 20, 2019 | 60.11 | 60.40 | 58.66 | 59.29 | 35,022 | -0.67(-1.11%) |
Nov 19, 2019 | 62.07 | 62.07 | 59.50 | 59.95 | 29,199 | -2.19(-3.53%) |
Nov 18, 2019 | 62.07 | 63.01 | 61.72 | 62.15 | 17,438 | +0.12(+0.19%) |
Nov 15, 2019 | 63.32 | 63.44 | 61.99 | 62.03 | 21,564 | -2.00(-3.12%) |
Nov 14, 2019 | 63.36 | 65.02 | 63.36 | 64.03 | 15,439 | +0.90(+1.43%) |
Nov 13, 2019 | 63.75 | 64.13 | 62.46 | 63.13 | 24,118 | -0.12(-0.19%) |
Nov 12, 2019 | 63.99 | 63.99 | 62.27 | 63.24 | 17,933 | -0.47(-0.74%) |
Nov 11, 2019 | 63.72 | 64.34 | 63.52 | 63.72 | 11,553 | +0.39(+0.62%) |
Nov 08, 2019 | 65.91 | 66.73 | 63.24 | 63.32 | 15,949 | -2.59(-3.92%) |
Nov 07, 2019 | 65.24 | 66.16 | 65.01 | 65.91 | 11,509 | +0.08(+0.12%) |
Nov 06, 2019 | 64.46 | 65.91 | 64.46 | 65.83 | 15,299 | +1.37(+2.13%) |
Nov 05, 2019 | 64.26 | 64.77 | 63.83 | 64.46 | 7,362 | +0.04(+0.06%) |
Nov 04, 2019 | 63.32 | 64.54 | 63.13 | 64.42 | 18,684 | +0.43(+0.67%) |
Nov 01, 2019 | 66.58 | 66.58 | 63.99 | 63.99 | 29,041 | -3.29(-4.89%) |
Oct 31, 2019 | 67.16 | 68.18 | 66.93 | 67.28 | 13,349 | +0.43(+0.64%) |
Oct 30, 2019 | 66.65 | 67.63 | 66.65 | 66.85 | 10,690 | -0.08(-0.12%) |
Oct 29, 2019 | 67.54 | 67.54 | 66.18 | 66.93 | 16,874 | -0.67(-0.99%) |
Oct 28, 2019 | 69.16 | 69.16 | 67.28 | 67.59 | 20,238 | -1.89(-2.73%) |
Oct 25, 2019 | 70.34 | 70.93 | 69.08 | 69.49 | 15,490 | +0.17(+0.25%) |
Oct 24, 2019 | 69.67 | 70.02 | 69.16 | 69.32 | 6,433 | -0.04(-0.06%) |
Oct 23, 2019 | 69.63 | 70.18 | 68.34 | 69.36 | 19,865 | -0.35(-0.51%) |
Oct 22, 2019 | 68.85 | 69.71 | 67.16 | 69.71 | 43,456 | -2.12(-2.95%) |
Oct 21, 2019 | 73.00 | 73.71 | 71.40 | 71.83 | 15,037 | -2.08(-2.81%) |
Oct 18, 2019 | 73.00 | 75.00 | 72.41 | 73.90 | 11,254 | +0.98(+1.34%) |
Oct 17, 2019 | 73.47 | 73.55 | 72.35 | 72.92 | 9,652 | -1.10(-1.48%) |
Oct 16, 2019 | 73.75 | 74.30 | 73.08 | 74.02 | 14,314 | +0.27(+0.37%) |
Oct 15, 2019 | 75.78 | 75.78 | 73.28 | 73.75 | 10,078 | -2.59(-3.39%) |
Oct 14, 2019 | 77.31 | 77.31 | 75.12 | 76.33 | 12,482 | -0.78(-1.02%) |
Oct 11, 2019 | 77.51 | 77.51 | 75.78 | 77.12 | 13,984 | -2.00(-2.52%) |
Oct 10, 2019 | 80.68 | 80.93 | 78.88 | 79.11 | 11,380 | -2.08(-2.56%) |
Oct 09, 2019 | 80.33 | 81.27 | 79.86 | 81.19 | 14,522 | -0.35(-0.43%) |
Oct 08, 2019 | 79.15 | 81.70 | 79.15 | 81.54 | 28,970 | +3.13(+4.00%) |
Oct 07, 2019 | 78.88 | 78.88 | 77.19 | 78.41 | 6,370 | +0.31(+0.40%) |
Oct 04, 2019 | 78.80 | 80.49 | 77.70 | 78.10 | 15,822 | -1.25(-1.58%) |
Oct 03, 2019 | 81.47 | 83.20 | 79.35 | 79.35 | 29,554 | -2.86(-3.48%) |
Oct 02, 2019 | 81.78 | 84.05 | 81.07 | 82.21 | 34,986 | +1.29(+1.60%) |
Oct 01, 2019 | 78.06 | 81.23 | 76.76 | 80.92 | 29,667 | +2.47(+3.15%) |
Sep 30, 2019 | 78.64 | 79.11 | 77.21 | 78.45 | 9,304 | -0.35(-0.45%) |
Sep 27, 2019 | 76.96 | 79.59 | 75.75 | 78.80 | 22,202 | +1.33(+1.72%) |
Sep 26, 2019 | 74.84 | 78.17 | 74.83 | 77.47 | 25,579 | +2.82(+3.78%) |
Sep 25, 2019 | 74.65 | 75.27 | 73.69 | 74.65 | 14,077 | +0.42(+0.57%) |
Sep 24, 2019 | 70.82 | 74.95 | 70.82 | 74.23 | 24,351 | +2.94(+4.13%) |
Sep 23, 2019 | 70.23 | 71.29 | 69.80 | 71.29 | 6,520 | +1.17(+1.67%) |
Sep 20, 2019 | 71.17 | 71.17 | 69.53 | 70.12 | 15,146 | -1.01(-1.43%) |
Sep 19, 2019 | 71.05 | 71.36 | 70.15 | 71.13 | 13,963 | -0.39(-0.55%) |
Sep 18, 2019 | 70.27 | 72.88 | 70.27 | 71.52 | 11,680 | +1.05(+1.50%) |
Sep 17, 2019 | 70.47 | 71.48 | 70.19 | 70.47 | 13,675 | +0.08(+0.11%) |
Sep 16, 2019 | 71.60 | 72.27 | 70.15 | 70.39 | 7,623 | -1.29(-1.80%) |
Sep 13, 2019 | 71.64 | 71.68 | 70.43 | 71.68 | 6,663 | -0.20(-0.27%) |
Sep 12, 2019 | 71.29 | 72.46 | 70.47 | 71.87 | 14,466 | +0.85(+1.19%) |
Sep 11, 2019 | 72.96 | 72.96 | 71.01 | 71.02 | 13,734 | -2.49(-3.38%) |
Sep 10, 2019 | 75.89 | 76.98 | 73.51 | 73.51 | 11,826 | -1.76(-2.33%) |
Sep 09, 2019 | 74.76 | 76.32 | 74.59 | 75.27 | 10,599 | +0.59(+0.78%) |
Sep 06, 2019 | 73.98 | 74.72 | 73.32 | 74.68 | 7,688 | +0.47(+0.63%) |
Sep 05, 2019 | 74.95 | 75.97 | 73.90 | 74.21 | 11,399 | -1.79(-2.36%) |
Sep 04, 2019 | 74.84 | 77.37 | 74.84 | 76.01 | 10,039 | -0.47(-0.61%) |
Sep 03, 2019 | 74.41 | 76.75 | 73.94 | 76.48 | 22,513 | +2.85(+3.87%) |
Aug 30, 2019 | 72.03 | 74.41 | 72.03 | 73.63 | 10,328 | +1.09(+1.51%) |
Aug 29, 2019 | 71.72 | 73.43 | 71.72 | 72.53 | 10,302 | -1.17(-1.59%) |
Aug 28, 2019 | 75.15 | 75.62 | 72.89 | 73.70 | 12,325 | -0.98(-1.31%) |
Aug 27, 2019 | 72.53 | 75.30 | 71.68 | 74.68 | 15,592 | +1.29(+1.75%) |
Aug 26, 2019 | 73.20 | 74.25 | 72.85 | 73.39 | 13,508 | -1.21(-1.62%) |
Aug 23, 2019 | 70.86 | 75.03 | 70.23 | 74.60 | 30,114 | +3.78(+5.34%) |
Aug 22, 2019 | 69.84 | 72.14 | 69.84 | 70.82 | 27,656 | +1.40(+2.02%) |
Aug 21, 2019 | 69.92 | 70.43 | 69.30 | 69.41 | 6,314 | -1.52(-2.15%) |
Aug 20, 2019 | 70.35 | 71.17 | 69.26 | 70.93 | 4,871 | +1.60(+2.31%) |
Aug 19, 2019 | 69.41 | 70.51 | 68.98 | 69.33 | 10,771 | -1.52(-2.15%) |
Aug 16, 2019 | 73.28 | 73.41 | 70.82 | 70.86 | 9,252 | -3.39(-4.57%) |
Aug 15, 2019 | 73.31 | 74.91 | 73.16 | 74.25 | 13,771 | +0.39(+0.53%) |
Aug 14, 2019 | 72.26 | 73.90 | 71.95 | 73.86 | 8,830 | +3.24(+4.59%) |
Aug 13, 2019 | 72.38 | 72.38 | 69.37 | 70.62 | 12,472 | -1.64(-2.27%) |
Aug 12, 2019 | 70.35 | 72.69 | 70.35 | 72.26 | 9,528 | +1.68(+2.38%) |
Aug 09, 2019 | 70.70 | 72.61 | 69.76 | 70.58 | 57,537 | +0.90(+1.29%) |
Aug 08, 2019 | 72.18 | 72.50 | 69.69 | 69.69 | 18,684 | -3.00(-4.13%) |
Aug 07, 2019 | 74.25 | 75.85 | 72.25 | 72.69 | 12,462 | -0.12(-0.16%) |
Aug 06, 2019 | 73.82 | 75.85 | 72.81 | 72.81 | 81,957 | -2.34(-3.12%) |
Aug 05, 2019 | 73.47 | 76.09 | 73.16 | 75.15 | 25,243 | +3.75(+5.25%) |
Aug 02, 2019 | 70.58 | 72.30 | 69.94 | 71.40 | 12,045 | +1.68(+2.41%) |
Aug 01, 2019 | 70.27 | 70.27 | 67.44 | 69.73 | 7,355 | -0.74(-1.05%) |
Jul 31, 2019 | 69.37 | 71.21 | 68.45 | 70.47 | 11,461 | +0.86(+1.23%) |
Jul 30, 2019 | 71.99 | 72.18 | 69.61 | 69.61 | 8,161 | -1.41(-1.98%) |
Jul 29, 2019 | 70.86 | 72.09 | 70.43 | 71.01 | 3,069 | -0.12(-0.16%) |
Jul 26, 2019 | 72.85 | 72.89 | 71.09 | 71.13 | 12,865 | -1.48(-2.04%) |
Jul 25, 2019 | 71.32 | 72.61 | 71.17 | 72.61 | 22,179 | +1.95(+2.76%) |
Jul 24, 2019 | 71.48 | 72.18 | 70.54 | 70.66 | 17,245 | -0.35(-0.49%) |
Jul 23, 2019 | 70.82 | 71.92 | 70.58 | 71.01 | 10,164 | -0.43(-0.60%) |
Jul 22, 2019 | 71.44 | 71.72 | 70.54 | 71.44 | 6,693 | -0.16(-0.22%) |
Jul 19, 2019 | 69.57 | 71.68 | 69.50 | 71.60 | 14,941 | +2.07(+2.97%) |
Jul 18, 2019 | 70.66 | 70.85 | 69.37 | 69.53 | 14,490 | -1.17(-1.66%) |
Jul 17, 2019 | 70.47 | 71.29 | 69.89 | 70.70 | 9,366 | -0.12(-0.17%) |
Jul 16, 2019 | 70.35 | 70.82 | 69.95 | 70.82 | 5,448 | +0.78(+1.11%) |
Jul 15, 2019 | 70.74 | 71.01 | 69.65 | 70.04 | 4,870 | -0.98(-1.37%) |
Jul 12, 2019 | 70.70 | 71.45 | 70.51 | 71.01 | 24,655 | +1.99(+2.88%) |
Jul 11, 2019 | 67.99 | 70.27 | 67.95 | 69.02 | 50,402 | +1.87(+2.79%) |
Jul 10, 2019 | 65.98 | 68.63 | 65.90 | 67.15 | 13,653 | +0.51(+0.76%) |
Jul 09, 2019 | 68.94 | 69.06 | 66.64 | 66.64 | 11,534 | -1.52(-2.23%) |
Jul 08, 2019 | 66.99 | 69.19 | 66.99 | 68.16 | 13,097 | +2.07(+3.13%) |
Jul 05, 2019 | 65.24 | 66.29 | 64.41 | 66.10 | 17,837 | +1.76(+2.73%) |
Jul 03, 2019 | 65.24 | 65.70 | 64.30 | 64.34 | 15,018 | -1.37(-2.08%) |
Jul 02, 2019 | 65.75 | 66.60 | 65.67 | 65.71 | 19,884 | +0.00(+0.00%) |