Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 78.30 | 80.77 | 77.33 | 79.63 | 413,901 | +1.31(+1.67%) |
Jun 29, 2020 | 77.55 | 80.11 | 77.00 | 78.32 | 279,344 | +1.30(+1.69%) |
Jun 26, 2020 | 78.20 | 79.41 | 75.81 | 77.02 | 471,000 | -1.83(-2.32%) |
Jun 25, 2020 | 73.50 | 78.85 | 73.09 | 78.85 | 597,623 | +7.05(+9.82%) |
Jun 24, 2020 | 75.24 | 75.90 | 69.12 | 71.80 | 571,557 | -0.11(-0.15%) |
Jun 23, 2020 | 71.01 | 72.33 | 70.17 | 71.91 | 391,129 | +2.32(+3.33%) |
Jun 22, 2020 | 67.81 | 69.91 | 67.59 | 69.59 | 352,302 | +2.00(+2.96%) |
Jun 19, 2020 | 70.90 | 71.17 | 67.56 | 67.59 | 589,600 | -2.14(-3.07%) |
Jun 18, 2020 | 69.36 | 70.75 | 67.98 | 69.73 | 136,020 | +0.31(+0.45%) |
Jun 17, 2020 | 71.19 | 71.60 | 69.35 | 69.42 | 138,251 | -1.82(-2.55%) |
Jun 16, 2020 | 71.40 | 72.81 | 70.00 | 71.24 | 187,009 | +2.52(+3.67%) |
Jun 15, 2020 | 68.15 | 69.77 | 67.78 | 68.72 | 322,790 | -0.85(-1.22%) |
Jun 12, 2020 | 70.00 | 71.44 | 67.79 | 69.57 | 246,800 | +2.04(+3.02%) |
Jun 11, 2020 | 70.83 | 70.83 | 67.21 | 67.53 | 300,554 | -5.74(-7.83%) |
Jun 10, 2020 | 73.70 | 74.68 | 71.38 | 73.27 | 228,203 | -0.20(-0.27%) |
Jun 09, 2020 | 74.51 | 74.51 | 72.72 | 73.47 | 263,412 | -2.05(-2.71%) |
Jun 08, 2020 | 77.91 | 79.54 | 75.03 | 75.52 | 290,190 | -0.89(-1.16%) |
Jun 05, 2020 | 77.94 | 79.45 | 75.85 | 76.41 | 233,000 | +0.65(+0.86%) |
Jun 04, 2020 | 73.43 | 76.35 | 72.26 | 75.76 | 209,494 | +2.12(+2.88%) |
Jun 03, 2020 | 72.82 | 74.23 | 72.01 | 73.64 | 182,917 | +2.06(+2.88%) |
Jun 02, 2020 | 69.67 | 72.36 | 69.25 | 71.58 | 213,396 | +2.38(+3.44%) |
Jun 01, 2020 | 70.96 | 71.74 | 69.20 | 69.20 | 234,907 | -1.63(-2.30%) |
May 29, 2020 | 67.61 | 71.07 | 66.50 | 70.83 | 275,600 | +2.90(+4.27%) |
May 28, 2020 | 71.00 | 71.05 | 67.50 | 67.93 | 220,312 | -2.23(-3.18%) |
May 27, 2020 | 68.21 | 70.47 | 66.00 | 70.16 | 295,065 | +2.97(+4.42%) |
May 26, 2020 | 67.00 | 68.83 | 66.86 | 67.19 | 156,399 | +1.84(+2.82%) |
May 22, 2020 | 64.85 | 65.35 | 63.82 | 65.35 | 108,600 | +0.39(+0.60%) |
May 21, 2020 | 64.62 | 65.29 | 64.19 | 64.96 | 115,762 | +0.24(+0.37%) |
May 20, 2020 | 63.17 | 65.58 | 63.17 | 64.72 | 152,148 | +2.58(+4.15%) |
May 19, 2020 | 65.23 | 66.31 | 62.08 | 62.14 | 173,780 | -3.42(-5.22%) |
May 18, 2020 | 62.91 | 66.59 | 62.91 | 65.56 | 299,166 | +3.68(+5.95%) |
May 15, 2020 | 60.35 | 63.10 | 60.01 | 61.88 | 244,900 | +1.75(+2.91%) |
May 14, 2020 | 59.35 | 60.41 | 57.61 | 60.13 | 202,121 | +0.14(+0.23%) |
May 13, 2020 | 61.34 | 62.21 | 59.28 | 59.99 | 267,456 | -1.62(-2.63%) |
May 12, 2020 | 62.67 | 63.74 | 61.54 | 61.61 | 230,520 | -0.59(-0.95%) |
May 11, 2020 | 61.00 | 62.95 | 60.48 | 62.20 | 152,866 | +0.93(+1.52%) |
May 08, 2020 | 61.16 | 62.19 | 60.51 | 61.27 | 122,000 | +1.21(+2.01%) |
May 07, 2020 | 61.15 | 61.54 | 59.89 | 60.06 | 166,880 | +0.44(+0.74%) |
May 06, 2020 | 61.00 | 61.80 | 59.62 | 59.62 | 106,812 | -0.97(-1.60%) |
May 05, 2020 | 60.82 | 61.97 | 60.00 | 60.59 | 132,889 | +1.05(+1.76%) |
May 04, 2020 | 58.48 | 59.62 | 57.62 | 59.54 | 186,627 | +0.32(+0.54%) |
May 01, 2020 | 58.75 | 59.44 | 57.49 | 59.22 | 219,500 | -1.04(-1.73%) |
Apr 30, 2020 | 60.23 | 60.67 | 58.61 | 60.26 | 226,952 | -1.06(-1.73%) |
Apr 29, 2020 | 60.48 | 61.87 | 59.10 | 61.32 | 284,203 | +2.45(+4.16%) |
Apr 28, 2020 | 58.24 | 59.28 | 57.11 | 58.87 | 195,685 | +1.65(+2.88%) |
Apr 27, 2020 | 56.00 | 57.90 | 55.82 | 57.22 | 130,801 | +1.55(+2.78%) |
Apr 24, 2020 | 57.03 | 57.03 | 55.05 | 55.67 | 80,700 | -0.74(-1.31%) |
Apr 23, 2020 | 56.83 | 57.63 | 56.28 | 56.41 | 90,402 | +0.24(+0.43%) |
Apr 22, 2020 | 54.35 | 56.92 | 54.26 | 56.17 | 114,045 | +1.50(+2.74%) |
Apr 21, 2020 | 54.74 | 55.53 | 53.78 | 54.67 | 140,569 | -1.36(-2.43%) |
Apr 20, 2020 | 57.28 | 58.55 | 55.79 | 56.03 | 156,220 | -2.53(-4.32%) |
Apr 17, 2020 | 55.26 | 58.77 | 55.11 | 58.56 | 298,200 | +5.03(+9.40%) |
Apr 16, 2020 | 58.14 | 58.88 | 53.15 | 53.53 | 365,648 | -4.89(-8.37%) |
Apr 15, 2020 | 59.93 | 59.93 | 57.44 | 58.42 | 197,845 | -1.81(-3.01%) |
Apr 14, 2020 | 58.50 | 60.76 | 57.65 | 60.23 | 198,390 | +2.61(+4.53%) |
Apr 13, 2020 | 57.24 | 58.28 | 56.52 | 57.62 | 153,110 | -1.38(-2.34%) |
Apr 09, 2020 | 56.62 | 59.37 | 56.51 | 59.00 | 138,800 | +3.94(+7.16%) |
Apr 08, 2020 | 55.58 | 55.75 | 53.70 | 55.06 | 331,514 | +0.28(+0.51%) |
Apr 07, 2020 | 59.43 | 59.80 | 54.57 | 54.78 | 187,606 | -2.42(-4.23%) |
Apr 06, 2020 | 54.54 | 58.69 | 54.54 | 57.20 | 216,332 | +3.48(+6.48%) |
Apr 03, 2020 | 53.45 | 55.69 | 52.58 | 53.72 | 297,600 | -0.07(-0.13%) |
Apr 02, 2020 | 53.55 | 56.77 | 52.99 | 53.79 | 192,390 | -0.64(-1.18%) |
Apr 01, 2020 | 57.97 | 58.96 | 53.80 | 54.43 | 215,557 | -6.53(-10.71%) |
Mar 31, 2020 | 59.53 | 61.55 | 58.84 | 60.96 | 300,202 | +0.82(+1.36%) |
Mar 30, 2020 | 55.61 | 60.50 | 52.96 | 60.14 | 460,072 | +4.85(+8.77%) |
Mar 27, 2020 | 56.07 | 57.95 | 53.58 | 55.29 | 306,200 | -2.75(-4.74%) |
Mar 26, 2020 | 52.75 | 58.50 | 52.17 | 58.04 | 286,181 | +5.97(+11.47%) |
Mar 25, 2020 | 54.01 | 55.34 | 51.26 | 52.07 | 544,013 | -2.07(-3.82%) |
Mar 24, 2020 | 54.84 | 56.00 | 52.03 | 54.14 | 369,061 | +2.24(+4.32%) |
Mar 23, 2020 | 53.45 | 55.39 | 50.78 | 51.90 | 465,405 | -1.55(-2.90%) |
Mar 20, 2020 | 57.69 | 59.13 | 53.28 | 53.45 | 376,000 | -3.94(-6.87%) |
Mar 19, 2020 | 52.45 | 58.80 | 50.00 | 57.39 | 425,235 | +4.39(+8.28%) |
Mar 18, 2020 | 51.74 | 54.41 | 46.79 | 53.00 | 369,336 | -1.66(-3.04%) |
Mar 17, 2020 | 51.81 | 55.70 | 50.84 | 54.66 | 451,822 | +3.65(+7.16%) |
Mar 16, 2020 | 45.36 | 52.19 | 45.00 | 51.01 | 448,808 | +0.60(+1.19%) |
Mar 13, 2020 | 48.80 | 50.54 | 46.01 | 50.41 | 316,400 | +3.69(+7.90%) |
Mar 12, 2020 | 50.42 | 52.08 | 46.10 | 46.72 | 494,410 | -8.01(-14.64%) |
Mar 11, 2020 | 54.84 | 55.75 | 53.49 | 54.73 | 180,448 | -1.68(-2.98%) |
Mar 10, 2020 | 58.14 | 58.86 | 54.40 | 56.41 | 252,149 | +0.40(+0.71%) |
Mar 09, 2020 | 55.16 | 57.81 | 55.00 | 56.01 | 347,874 | -5.14(-8.41%) |
Mar 06, 2020 | 58.60 | 61.28 | 58.45 | 61.15 | 354,500 | +0.97(+1.61%) |
Mar 05, 2020 | 57.51 | 60.43 | 57.51 | 60.18 | 283,278 | +1.47(+2.50%) |
Mar 04, 2020 | 50.72 | 58.88 | 50.60 | 58.71 | 469,338 | +5.12(+9.55%) |
Mar 03, 2020 | 54.54 | 55.97 | 53.32 | 53.59 | 348,721 | -0.73(-1.34%) |
Mar 02, 2020 | 51.90 | 54.47 | 50.30 | 54.32 | 278,605 | +2.93(+5.70%) |
Feb 28, 2020 | 52.25 | 54.93 | 50.52 | 51.39 | 464,100 | -2.67(-4.94%) |
Feb 27, 2020 | 54.41 | 56.30 | 52.53 | 54.06 | 380,639 | -1.48(-2.66%) |
Feb 26, 2020 | 59.67 | 60.60 | 55.33 | 55.54 | 369,070 | -3.88(-6.53%) |
Feb 25, 2020 | 63.84 | 63.90 | 59.31 | 59.42 | 303,320 | -4.25(-6.68%) |
Feb 24, 2020 | 61.92 | 64.16 | 61.62 | 63.67 | 219,694 | -0.36(-0.56%) |
Feb 21, 2020 | 62.85 | 64.17 | 62.30 | 64.03 | 193,800 | +1.00(+1.59%) |
Feb 20, 2020 | 62.55 | 63.20 | 62.01 | 63.03 | 163,844 | +0.40(+0.64%) |
Feb 19, 2020 | 62.57 | 64.17 | 62.57 | 62.63 | 213,789 | +0.23(+0.37%) |
Feb 18, 2020 | 63.82 | 64.19 | 61.28 | 62.40 | 425,270 | -1.42(-2.23%) |
Feb 14, 2020 | 65.10 | 65.56 | 62.50 | 63.82 | 707,600 | -6.15(-8.79%) |
Feb 13, 2020 | 69.58 | 70.38 | 69.56 | 69.97 | 147,797 | +0.51(+0.73%) |
Feb 12, 2020 | 69.65 | 70.04 | 68.27 | 69.46 | 115,022 | +0.15(+0.22%) |
Feb 11, 2020 | 68.96 | 69.71 | 68.38 | 69.31 | 104,384 | +1.12(+1.64%) |
Feb 10, 2020 | 67.75 | 68.66 | 67.75 | 68.19 | 78,370 | +0.39(+0.58%) |
Feb 07, 2020 | 69.57 | 69.88 | 67.60 | 67.80 | 89,900 | -1.67(-2.40%) |
Feb 06, 2020 | 72.17 | 72.70 | 69.47 | 69.47 | 184,466 | -2.69(-3.73%) |
Feb 05, 2020 | 71.06 | 72.66 | 70.70 | 72.16 | 207,984 | +1.81(+2.57%) |
Feb 04, 2020 | 69.12 | 70.42 | 68.63 | 70.35 | 167,414 | +2.29(+3.36%) |
Feb 03, 2020 | 66.46 | 68.25 | 66.40 | 68.06 | 220,087 | +1.45(+2.18%) |
Jan 31, 2020 | 66.56 | 66.87 | 66.00 | 66.61 | 171,700 | -0.31(-0.46%) |
Jan 30, 2020 | 66.22 | 67.02 | 65.94 | 66.92 | 146,986 | -0.01(-0.01%) |
Jan 29, 2020 | 67.71 | 67.77 | 66.11 | 66.93 | 136,925 | -0.47(-0.70%) |
Jan 28, 2020 | 67.53 | 68.25 | 66.90 | 67.40 | 92,085 | +0.02(+0.03%) |
Jan 27, 2020 | 66.79 | 67.88 | 66.25 | 67.38 | 375,622 | -0.55(-0.81%) |
Jan 24, 2020 | 68.34 | 68.56 | 67.09 | 67.93 | 125,400 | -0.07(-0.11%) |
Jan 23, 2020 | 68.30 | 68.63 | 67.62 | 68.00 | 143,821 | -0.55(-0.80%) |
Jan 22, 2020 | 69.70 | 69.73 | 68.33 | 68.55 | 112,636 | -0.97(-1.40%) |
Jan 21, 2020 | 70.32 | 71.11 | 68.57 | 69.52 | 207,596 | -1.32(-1.86%) |
Jan 17, 2020 | 71.95 | 72.00 | 70.80 | 70.84 | 118,100 | -0.67(-0.94%) |
Jan 16, 2020 | 70.50 | 71.73 | 70.50 | 71.51 | 145,401 | +1.01(+1.43%) |
Jan 15, 2020 | 71.68 | 72.70 | 70.16 | 70.50 | 258,356 | -1.25(-1.74%) |
Jan 14, 2020 | 70.88 | 72.54 | 70.20 | 71.75 | 197,009 | +0.87(+1.23%) |
Jan 13, 2020 | 69.91 | 71.24 | 69.86 | 70.88 | 283,152 | +1.25(+1.80%) |
Jan 10, 2020 | 69.90 | 70.38 | 68.95 | 69.63 | 187,800 | -0.08(-0.11%) |
Jan 09, 2020 | 69.10 | 70.90 | 68.61 | 69.71 | 271,631 | +1.15(+1.68%) |
Jan 08, 2020 | 68.89 | 69.50 | 68.17 | 68.56 | 402,499 | +0.17(+0.25%) |
Jan 07, 2020 | 66.73 | 68.65 | 66.19 | 68.39 | 209,416 | +1.66(+2.49%) |
Jan 06, 2020 | 71.52 | 71.60 | 66.40 | 66.73 | 497,877 | -0.58(-0.86%) |
Jan 03, 2020 | 63.14 | 67.48 | 63.07 | 67.31 | 328,600 | +4.34(+6.89%) |
Jan 02, 2020 | 62.15 | 62.99 | 61.95 | 62.97 | 124,108 | +1.23(+1.99%) |
Dec 31, 2019 | 62.35 | 63.19 | 61.72 | 61.74 | 200,100 | -1.04(-1.66%) |
Dec 30, 2019 | 62.04 | 63.12 | 61.52 | 62.78 | 192,544 | +0.73(+1.18%) |
Dec 27, 2019 | 63.75 | 63.75 | 61.93 | 62.05 | 120,600 | -1.40(-2.21%) |
Dec 26, 2019 | 64.27 | 64.27 | 63.04 | 63.45 | 107,317 | -0.83(-1.29%) |
Dec 24, 2019 | 64.22 | 64.75 | 63.86 | 64.28 | 53,300 | -0.07(-0.11%) |
Dec 23, 2019 | 63.50 | 64.50 | 63.22 | 64.35 | 185,420 | +0.95(+1.50%) |
Dec 20, 2019 | 64.11 | 64.69 | 63.23 | 63.40 | 556,800 | -0.63(-0.98%) |
Dec 19, 2019 | 62.95 | 64.18 | 62.95 | 64.03 | 120,095 | +1.12(+1.78%) |
Dec 18, 2019 | 63.32 | 63.45 | 62.59 | 62.91 | 144,470 | -0.46(-0.73%) |
Dec 17, 2019 | 62.61 | 63.53 | 62.13 | 63.37 | 178,162 | +0.70(+1.12%) |
Dec 16, 2019 | 61.51 | 63.55 | 61.51 | 62.67 | 197,492 | +0.86(+1.39%) |
Dec 13, 2019 | 62.80 | 63.45 | 61.65 | 61.81 | 125,600 | -1.11(-1.76%) |
Dec 12, 2019 | 62.08 | 63.23 | 61.66 | 62.92 | 207,392 | +0.94(+1.52%) |
Dec 11, 2019 | 60.74 | 62.07 | 60.51 | 61.98 | 127,831 | +1.35(+2.23%) |
Dec 10, 2019 | 61.12 | 61.25 | 59.95 | 60.63 | 132,897 | -0.67(-1.09%) |
Dec 09, 2019 | 62.51 | 62.89 | 61.12 | 61.30 | 195,063 | -1.20(-1.92%) |
Dec 06, 2019 | 62.35 | 63.44 | 61.85 | 62.50 | 211,300 | +0.91(+1.48%) |
Dec 05, 2019 | 61.38 | 61.95 | 59.95 | 61.59 | 257,509 | +0.31(+0.51%) |
Dec 04, 2019 | 66.12 | 68.35 | 60.24 | 61.28 | 691,189 | -3.33(-5.15%) |
Dec 03, 2019 | 62.45 | 65.03 | 62.41 | 64.61 | 405,653 | +0.86(+1.35%) |
Dec 02, 2019 | 65.00 | 66.33 | 62.99 | 63.75 | 317,882 | +2.41(+3.93%) |
Nov 29, 2019 | 61.80 | 61.80 | 60.75 | 61.34 | 91,000 | -0.55(-0.89%) |
Nov 27, 2019 | 62.02 | 63.05 | 61.22 | 61.89 | 201,500 | +0.17(+0.28%) |
Nov 26, 2019 | 60.64 | 63.40 | 60.18 | 61.72 | 252,751 | +1.28(+2.12%) |
Nov 25, 2019 | 58.73 | 60.84 | 58.55 | 60.44 | 142,176 | +2.04(+3.49%) |
Nov 22, 2019 | 59.44 | 59.76 | 58.18 | 58.40 | 115,100 | -0.77(-1.30%) |
Nov 21, 2019 | 60.27 | 60.39 | 58.03 | 59.17 | 153,326 | -0.95(-1.58%) |
Nov 20, 2019 | 60.73 | 61.27 | 59.88 | 60.12 | 212,231 | -0.72(-1.18%) |
Nov 19, 2019 | 62.00 | 62.00 | 60.77 | 60.84 | 85,602 | -0.92(-1.49%) |
Nov 18, 2019 | 62.58 | 62.67 | 61.60 | 61.76 | 102,267 | -0.92(-1.47%) |
Nov 15, 2019 | 62.52 | 63.27 | 62.11 | 62.68 | 96,900 | +0.58(+0.93%) |
Nov 14, 2019 | 61.39 | 62.62 | 61.39 | 62.10 | 94,336 | +0.60(+0.98%) |
Nov 13, 2019 | 60.49 | 61.54 | 60.22 | 61.50 | 122,096 | +0.63(+1.03%) |
Nov 12, 2019 | 61.79 | 62.41 | 60.52 | 60.87 | 198,695 | -1.17(-1.89%) |
Nov 11, 2019 | 61.43 | 62.15 | 60.76 | 62.04 | 105,782 | +0.26(+0.42%) |
Nov 08, 2019 | 60.51 | 62.26 | 60.26 | 61.78 | 133,500 | +1.38(+2.28%) |
Nov 07, 2019 | 60.54 | 61.00 | 59.92 | 60.40 | 131,026 | +0.46(+0.77%) |
Nov 06, 2019 | 59.71 | 60.00 | 58.88 | 59.94 | 140,402 | +0.34(+0.57%) |
Nov 05, 2019 | 59.10 | 59.86 | 58.63 | 59.60 | 158,801 | +0.66(+1.11%) |
Nov 04, 2019 | 61.10 | 61.55 | 58.90 | 58.95 | 124,715 | -1.47(-2.43%) |
Nov 01, 2019 | 58.25 | 60.92 | 58.25 | 60.41 | 146,600 | +2.44(+4.20%) |
Oct 31, 2019 | 59.23 | 59.38 | 57.51 | 57.98 | 105,865 | -1.54(-2.59%) |
Oct 30, 2019 | 58.69 | 59.59 | 58.07 | 59.52 | 134,908 | +0.67(+1.14%) |
Oct 29, 2019 | 60.21 | 60.43 | 58.04 | 58.85 | 188,783 | -1.16(-1.93%) |
Oct 28, 2019 | 57.26 | 60.20 | 57.26 | 60.01 | 233,546 | +3.22(+5.67%) |
Oct 25, 2019 | 58.59 | 58.91 | 56.48 | 56.79 | 143,500 | -1.97(-3.35%) |
Oct 24, 2019 | 57.75 | 59.05 | 57.64 | 58.76 | 90,943 | +1.09(+1.89%) |
Oct 23, 2019 | 57.16 | 57.88 | 56.45 | 57.67 | 164,765 | +0.39(+0.68%) |
Oct 22, 2019 | 57.93 | 58.78 | 57.20 | 57.28 | 130,598 | -0.69(-1.19%) |
Oct 21, 2019 | 58.17 | 59.21 | 57.91 | 57.97 | 149,542 | +0.13(+0.22%) |
Oct 18, 2019 | 58.23 | 58.54 | 56.97 | 57.84 | 158,800 | -0.78(-1.33%) |
Oct 17, 2019 | 59.66 | 60.66 | 58.47 | 58.62 | 256,196 | -0.54(-0.91%) |
Oct 16, 2019 | 58.85 | 62.33 | 58.69 | 59.16 | 385,762 | +2.10(+3.68%) |
Oct 15, 2019 | 57.13 | 57.66 | 56.77 | 57.06 | 97,226 | -0.10(-0.17%) |
Oct 14, 2019 | 56.06 | 57.24 | 55.59 | 57.16 | 127,849 | +0.78(+1.38%) |
Oct 11, 2019 | 55.71 | 57.31 | 55.65 | 56.38 | 159,300 | +1.47(+2.68%) |
Oct 10, 2019 | 54.85 | 55.28 | 54.32 | 54.91 | 99,888 | +0.31(+0.57%) |
Oct 09, 2019 | 54.85 | 54.89 | 54.07 | 54.60 | 88,997 | +0.07(+0.13%) |
Oct 08, 2019 | 53.95 | 55.26 | 53.38 | 54.53 | 125,683 | +0.15(+0.28%) |
Oct 07, 2019 | 54.12 | 54.86 | 53.31 | 54.38 | 113,556 | -0.04(-0.07%) |
Oct 04, 2019 | 53.35 | 54.51 | 52.81 | 54.42 | 121,800 | +1.16(+2.18%) |
Oct 03, 2019 | 52.31 | 53.33 | 51.91 | 53.26 | 153,471 | +0.61(+1.16%) |
Oct 02, 2019 | 51.35 | 52.72 | 51.35 | 52.65 | 216,380 | +0.65(+1.25%) |
Oct 01, 2019 | 54.04 | 54.42 | 51.46 | 52.00 | 251,496 | -1.56(-2.91%) |
Sep 30, 2019 | 53.11 | 53.85 | 52.66 | 53.56 | 178,002 | +0.28(+0.53%) |
Sep 27, 2019 | 52.85 | 53.86 | 52.28 | 53.28 | 330,800 | +0.72(+1.37%) |
Sep 26, 2019 | 55.38 | 55.51 | 52.53 | 52.56 | 351,732 | -2.95(-5.31%) |
Sep 25, 2019 | 59.03 | 59.84 | 54.97 | 55.51 | 338,711 | -3.95(-6.64%) |
Sep 24, 2019 | 61.24 | 61.78 | 59.23 | 59.46 | 169,369 | -1.86(-3.03%) |
Sep 23, 2019 | 61.25 | 61.96 | 60.46 | 61.32 | 127,469 | +0.05(+0.08%) |
Sep 20, 2019 | 61.22 | 62.07 | 60.32 | 61.27 | 662,600 | +0.12(+0.20%) |
Sep 19, 2019 | 62.26 | 62.30 | 61.10 | 61.15 | 213,620 | -1.01(-1.62%) |
Sep 18, 2019 | 62.04 | 62.51 | 60.82 | 62.16 | 179,903 | -0.12(-0.19%) |
Sep 17, 2019 | 63.36 | 63.73 | 61.65 | 62.28 | 299,159 | -1.31(-2.06%) |
Sep 16, 2019 | 63.01 | 63.96 | 61.00 | 63.59 | 372,118 | +2.71(+4.45%) |
Sep 13, 2019 | 61.74 | 62.61 | 60.20 | 60.88 | 199,300 | -0.75(-1.22%) |
Sep 12, 2019 | 60.44 | 62.29 | 58.99 | 61.63 | 219,680 | +1.46(+2.43%) |
Sep 11, 2019 | 59.75 | 60.29 | 58.27 | 60.17 | 202,006 | +0.52(+0.87%) |
Sep 10, 2019 | 56.87 | 60.09 | 56.44 | 59.65 | 239,533 | +2.53(+4.43%) |
Sep 09, 2019 | 58.16 | 58.40 | 56.10 | 57.12 | 252,390 | +0.18(+0.32%) |
Sep 06, 2019 | 55.68 | 57.24 | 54.99 | 56.94 | 295,100 | +1.61(+2.91%) |
Sep 05, 2019 | 57.28 | 58.55 | 54.10 | 55.33 | 631,757 | +2.57(+4.87%) |
Sep 04, 2019 | 52.02 | 53.64 | 51.84 | 52.76 | 324,744 | +1.25(+2.43%) |
Sep 03, 2019 | 51.03 | 52.40 | 50.39 | 51.51 | 344,229 | -0.02(-0.04%) |
Aug 30, 2019 | 51.68 | 52.24 | 51.33 | 51.53 | 219,700 | +0.01(+0.02%) |
Aug 29, 2019 | 52.05 | 53.24 | 51.39 | 51.52 | 134,310 | +0.02(+0.04%) |
Aug 28, 2019 | 49.57 | 52.46 | 49.55 | 51.50 | 154,508 | +1.96(+3.96%) |
Aug 27, 2019 | 50.05 | 50.17 | 48.83 | 49.54 | 193,809 | -0.20(-0.40%) |
Aug 26, 2019 | 50.35 | 50.98 | 48.61 | 49.74 | 201,743 | -1.04(-2.05%) |
Aug 23, 2019 | 52.50 | 52.90 | 50.59 | 50.78 | 158,900 | -2.00(-3.79%) |
Aug 22, 2019 | 53.37 | 53.37 | 51.95 | 52.78 | 117,556 | -0.27(-0.51%) |
Aug 21, 2019 | 52.63 | 53.56 | 52.00 | 53.05 | 136,974 | +1.11(+2.14%) |
Aug 20, 2019 | 52.17 | 52.80 | 51.72 | 51.94 | 125,164 | -0.53(-1.01%) |
Aug 19, 2019 | 53.17 | 53.69 | 52.17 | 52.47 | 140,531 | -0.05(-0.10%) |
Aug 16, 2019 | 51.77 | 53.30 | 51.77 | 52.52 | 119,200 | +1.22(+2.38%) |
Aug 15, 2019 | 50.49 | 51.63 | 49.95 | 51.30 | 114,598 | +0.67(+1.32%) |
Aug 14, 2019 | 50.90 | 51.23 | 49.69 | 50.63 | 139,146 | -1.11(-2.15%) |
Aug 13, 2019 | 50.91 | 51.99 | 50.88 | 51.74 | 93,036 | +0.75(+1.47%) |
Aug 12, 2019 | 52.11 | 52.44 | 50.86 | 50.99 | 109,022 | -1.45(-2.77%) |
Aug 09, 2019 | 53.15 | 53.43 | 51.85 | 52.44 | 138,000 | -0.86(-1.61%) |
Aug 08, 2019 | 51.14 | 54.16 | 51.14 | 53.30 | 216,503 | +2.36(+4.63%) |
Aug 07, 2019 | 50.60 | 51.65 | 50.18 | 50.94 | 160,393 | -0.40(-0.78%) |
Aug 06, 2019 | 51.36 | 51.92 | 50.31 | 51.34 | 169,190 | +0.37(+0.73%) |
Aug 05, 2019 | 51.46 | 51.71 | 50.15 | 50.97 | 179,936 | -1.57(-2.99%) |
Aug 02, 2019 | 52.67 | 53.08 | 51.59 | 52.54 | 155,800 | -0.37(-0.70%) |
Aug 01, 2019 | 54.85 | 55.33 | 52.72 | 52.91 | 147,335 | -1.94(-3.54%) |
Jul 31, 2019 | 56.23 | 56.99 | 54.81 | 54.85 | 156,353 | -1.16(-2.07%) |
Jul 30, 2019 | 54.20 | 56.03 | 54.04 | 56.01 | 146,389 | +1.38(+2.53%) |
Jul 29, 2019 | 54.18 | 54.93 | 53.62 | 54.63 | 132,703 | +0.41(+0.76%) |
Jul 26, 2019 | 54.31 | 54.63 | 53.34 | 54.22 | 124,300 | -0.05(-0.09%) |
Jul 25, 2019 | 55.42 | 55.53 | 54.18 | 54.27 | 136,544 | -0.78(-1.42%) |
Jul 24, 2019 | 53.32 | 55.63 | 53.00 | 55.05 | 171,913 | +1.20(+2.23%) |
Jul 23, 2019 | 54.07 | 54.67 | 53.53 | 53.85 | 143,655 | -0.11(-0.20%) |
Jul 22, 2019 | 54.36 | 54.80 | 53.25 | 53.96 | 137,378 | -0.31(-0.57%) |
Jul 19, 2019 | 53.97 | 55.18 | 53.97 | 54.27 | 196,200 | +0.32(+0.59%) |
Jul 18, 2019 | 53.91 | 54.46 | 53.10 | 53.95 | 190,640 | -0.42(-0.77%) |
Jul 17, 2019 | 55.35 | 55.35 | 53.84 | 54.37 | 188,570 | -1.08(-1.95%) |
Jul 16, 2019 | 55.44 | 56.37 | 55.32 | 55.45 | 146,043 | +0.06(+0.11%) |
Jul 15, 2019 | 55.90 | 55.96 | 54.97 | 55.39 | 148,956 | -0.46(-0.82%) |
Jul 12, 2019 | 55.11 | 56.04 | 55.00 | 55.85 | 174,600 | +0.48(+0.87%) |
Jul 11, 2019 | 55.01 | 55.70 | 54.20 | 55.37 | 190,827 | +0.32(+0.58%) |
Jul 10, 2019 | 56.85 | 57.46 | 54.93 | 55.05 | 202,076 | -1.73(-3.05%) |
Jul 09, 2019 | 57.22 | 57.66 | 56.75 | 56.78 | 164,413 | -1.02(-1.76%) |
Jul 08, 2019 | 56.45 | 58.24 | 56.30 | 57.80 | 320,445 | +1.49(+2.65%) |
Jul 05, 2019 | 55.70 | 56.37 | 54.88 | 56.31 | 126,900 | +0.58(+1.04%) |
Jul 03, 2019 | 55.69 | 56.85 | 55.16 | 55.73 | 131,700 | +0.40(+0.72%) |
Jul 02, 2019 | 55.00 | 55.99 | 53.90 | 55.33 | 284,722 | +0.21(+0.38%) |