Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 76.40 | 76.63 | 72.45 | 74.53 | 374,280 | -2.10(-2.74%) |
Jul 30, 2020 | 74.41 | 77.19 | 74.02 | 76.63 | 254,661 | +0.52(+0.68%) |
Jul 29, 2020 | 73.83 | 76.31 | 73.83 | 76.11 | 144,966 | +2.95(+4.03%) |
Jul 28, 2020 | 75.68 | 77.02 | 73.10 | 73.16 | 170,357 | -2.78(-3.66%) |
Jul 27, 2020 | 74.08 | 75.95 | 73.66 | 75.94 | 292,123 | +1.87(+2.52%) |
Jul 24, 2020 | 74.44 | 75.20 | 72.79 | 74.08 | 141,920 | -0.78(-1.04%) |
Jul 23, 2020 | 77.23 | 78.58 | 73.99 | 74.86 | 261,808 | -1.97(-2.56%) |
Jul 22, 2020 | 71.61 | 77.76 | 71.61 | 76.83 | 415,565 | +4.45(+6.14%) |
Jul 21, 2020 | 73.98 | 74.16 | 71.78 | 72.38 | 235,031 | -0.80(-1.09%) |
Jul 20, 2020 | 71.95 | 73.64 | 71.50 | 73.18 | 190,986 | +0.66(+0.91%) |
Jul 17, 2020 | 73.46 | 73.74 | 72.17 | 72.52 | 242,655 | -0.34(-0.47%) |
Jul 16, 2020 | 70.83 | 72.91 | 70.38 | 72.86 | 168,807 | +1.39(+1.95%) |
Jul 15, 2020 | 70.31 | 71.75 | 69.39 | 71.47 | 189,168 | +3.65(+5.38%) |
Jul 14, 2020 | 65.16 | 67.97 | 64.67 | 67.82 | 182,991 | +2.30(+3.51%) |
Jul 13, 2020 | 68.77 | 69.38 | 65.35 | 65.52 | 205,596 | -2.10(-3.11%) |
Jul 10, 2020 | 66.67 | 68.06 | 66.24 | 67.62 | 161,558 | +1.22(+1.84%) |
Jul 09, 2020 | 68.65 | 68.78 | 65.69 | 66.40 | 233,011 | -2.25(-3.28%) |
Jul 08, 2020 | 64.82 | 68.75 | 64.43 | 68.65 | 226,310 | +4.41(+6.86%) |
Jul 07, 2020 | 65.81 | 67.26 | 64.16 | 64.24 | 203,383 | -2.52(-3.78%) |
Jul 06, 2020 | 66.18 | 67.18 | 64.82 | 66.76 | 302,450 | +2.37(+3.69%) |
Jul 02, 2020 | 65.07 | 66.35 | 63.61 | 64.39 | 237,242 | +1.11(+1.76%) |
Jul 01, 2020 | 64.81 | 64.86 | 62.20 | 63.28 | 186,234 | -1.52(-2.34%) |
Jun 30, 2020 | 63.45 | 65.27 | 62.70 | 64.80 | 210,757 | +1.37(+2.15%) |
Jun 29, 2020 | 61.51 | 64.50 | 60.19 | 63.43 | 259,592 | +3.14(+5.20%) |
Jun 26, 2020 | 61.88 | 62.85 | 60.19 | 60.29 | 296,579 | -2.31(-3.69%) |
Jun 25, 2020 | 62.25 | 63.61 | 61.09 | 62.60 | 241,397 | -0.93(-1.47%) |
Jun 24, 2020 | 66.42 | 67.64 | 62.01 | 63.53 | 261,057 | -4.25(-6.27%) |
Jun 23, 2020 | 67.02 | 68.17 | 65.79 | 67.78 | 379,074 | +2.35(+3.58%) |
Jun 22, 2020 | 65.35 | 65.53 | 63.68 | 65.44 | 296,077 | -0.18(-0.27%) |
Jun 19, 2020 | 67.11 | 67.11 | 64.18 | 65.62 | 347,636 | -0.47(-0.71%) |
Jun 18, 2020 | 67.90 | 68.55 | 65.83 | 66.09 | 217,227 | -1.48(-2.19%) |
Jun 17, 2020 | 69.17 | 69.89 | 67.32 | 67.57 | 213,999 | -1.22(-1.77%) |
Jun 16, 2020 | 70.75 | 70.75 | 67.33 | 68.78 | 345,195 | +0.30(+0.44%) |
Jun 15, 2020 | 61.23 | 69.38 | 60.94 | 68.48 | 237,004 | +4.89(+7.69%) |
Jun 12, 2020 | 65.02 | 65.36 | 61.45 | 63.59 | 241,594 | +2.10(+3.42%) |
Jun 11, 2020 | 64.65 | 66.06 | 61.44 | 61.49 | 238,774 | -6.99(-10.21%) |
Jun 10, 2020 | 68.73 | 70.17 | 67.56 | 68.48 | 272,853 | -0.77(-1.12%) |
Jun 09, 2020 | 65.95 | 69.79 | 65.52 | 69.25 | 327,177 | +1.68(+2.48%) |
Jun 08, 2020 | 71.76 | 71.83 | 65.95 | 67.58 | 291,983 | -2.41(-3.45%) |
Jun 05, 2020 | 70.80 | 70.80 | 68.16 | 69.99 | 329,273 | +3.17(+4.74%) |
Jun 04, 2020 | 65.36 | 68.15 | 65.36 | 66.82 | 173,006 | +0.08(+0.11%) |
Jun 03, 2020 | 66.81 | 67.29 | 66.25 | 66.75 | 243,984 | +1.90(+2.93%) |
Jun 02, 2020 | 64.90 | 65.48 | 63.56 | 64.84 | 216,513 | +0.95(+1.49%) |
Jun 01, 2020 | 61.07 | 64.93 | 60.06 | 63.89 | 297,563 | +3.33(+5.51%) |
May 29, 2020 | 61.53 | 62.88 | 59.82 | 60.56 | 326,831 | -1.68(-2.69%) |
May 28, 2020 | 67.91 | 68.76 | 61.73 | 62.23 | 614,186 | -4.35(-6.54%) |
May 27, 2020 | 62.19 | 66.70 | 61.24 | 66.59 | 486,789 | +6.21(+10.28%) |
May 26, 2020 | 61.10 | 62.94 | 60.24 | 60.38 | 297,674 | +2.36(+4.06%) |
May 22, 2020 | 56.69 | 58.34 | 55.30 | 58.02 | 181,832 | +2.06(+3.69%) |
May 21, 2020 | 53.80 | 56.91 | 53.80 | 55.96 | 301,686 | +1.85(+3.41%) |
May 20, 2020 | 54.86 | 55.64 | 52.72 | 54.11 | 182,867 | +0.83(+1.56%) |
May 19, 2020 | 52.89 | 55.83 | 52.16 | 53.28 | 291,005 | -0.50(-0.93%) |
May 18, 2020 | 50.87 | 54.05 | 50.52 | 53.78 | 251,265 | +6.36(+13.41%) |
May 15, 2020 | 45.30 | 48.13 | 44.76 | 47.42 | 197,648 | +2.11(+4.66%) |
May 14, 2020 | 43.48 | 45.39 | 42.14 | 45.31 | 254,698 | +0.23(+0.50%) |
May 13, 2020 | 46.14 | 46.19 | 43.97 | 45.09 | 148,007 | -1.73(-3.70%) |
May 12, 2020 | 50.07 | 50.14 | 46.70 | 46.82 | 169,447 | -2.93(-5.89%) |
May 11, 2020 | 50.93 | 51.37 | 48.45 | 49.75 | 255,250 | -2.38(-4.57%) |
May 08, 2020 | 53.70 | 57.13 | 50.20 | 52.13 | 403,364 | +3.32(+6.79%) |
May 07, 2020 | 48.31 | 49.93 | 48.15 | 48.82 | 331,493 | +1.09(+2.29%) |
May 06, 2020 | 46.77 | 48.19 | 45.12 | 47.73 | 361,564 | +1.06(+2.28%) |
May 05, 2020 | 45.06 | 47.62 | 44.78 | 46.66 | 455,226 | +2.52(+5.70%) |
May 04, 2020 | 43.60 | 44.23 | 42.37 | 44.15 | 260,050 | +0.19(+0.43%) |
May 01, 2020 | 44.60 | 46.64 | 41.84 | 43.96 | 261,550 | -2.50(-5.37%) |
Apr 30, 2020 | 48.09 | 48.89 | 46.18 | 46.45 | 428,714 | -3.29(-6.61%) |
Apr 29, 2020 | 45.83 | 50.92 | 45.83 | 49.74 | 563,374 | +5.93(+13.52%) |
Apr 28, 2020 | 42.62 | 44.52 | 42.23 | 43.82 | 395,492 | +3.38(+8.36%) |
Apr 27, 2020 | 38.47 | 41.07 | 37.77 | 40.43 | 332,577 | +2.45(+6.45%) |
Apr 24, 2020 | 36.69 | 38.59 | 36.00 | 37.98 | 216,012 | +2.04(+5.69%) |
Apr 23, 2020 | 35.34 | 37.23 | 34.67 | 35.94 | 235,462 | +0.77(+2.20%) |
Apr 22, 2020 | 36.44 | 37.13 | 34.87 | 35.17 | 233,106 | -0.43(-1.22%) |
Apr 21, 2020 | 35.19 | 36.02 | 34.74 | 35.60 | 263,383 | -0.94(-2.58%) |
Apr 20, 2020 | 37.29 | 38.17 | 36.18 | 36.54 | 278,472 | -2.41(-6.19%) |
Apr 17, 2020 | 36.53 | 39.20 | 36.53 | 38.95 | 222,912 | +4.56(+13.26%) |
Apr 16, 2020 | 36.09 | 37.38 | 33.50 | 34.40 | 332,043 | -1.92(-5.29%) |
Apr 15, 2020 | 37.55 | 37.55 | 35.20 | 36.32 | 309,362 | -2.76(-7.06%) |
Apr 14, 2020 | 39.51 | 40.49 | 38.52 | 39.08 | 300,396 | +0.60(+1.57%) |
Apr 13, 2020 | 41.59 | 43.03 | 37.23 | 38.47 | 284,535 | -3.75(-8.88%) |
Apr 09, 2020 | 42.53 | 45.00 | 40.15 | 42.22 | 265,477 | +1.09(+2.66%) |
Apr 08, 2020 | 36.87 | 41.33 | 36.31 | 41.13 | 289,191 | +5.25(+14.62%) |
Apr 07, 2020 | 37.76 | 39.42 | 35.66 | 35.88 | 264,627 | -0.08(-0.24%) |
Apr 06, 2020 | 32.32 | 36.53 | 31.52 | 35.97 | 283,829 | +6.28(+21.17%) |
Apr 03, 2020 | 31.73 | 32.81 | 29.47 | 29.68 | 279,489 | -2.68(-8.27%) |
Apr 02, 2020 | 33.70 | 34.39 | 31.39 | 32.36 | 301,231 | +0.54(+1.69%) |
Apr 01, 2020 | 35.33 | 35.68 | 31.37 | 31.82 | 301,583 | -5.74(-15.27%) |
Mar 31, 2020 | 38.15 | 38.70 | 36.14 | 37.56 | 337,699 | -0.88(-2.28%) |
Mar 30, 2020 | 41.70 | 42.28 | 37.32 | 38.44 | 408,815 | -3.25(-7.80%) |
Mar 27, 2020 | 42.07 | 42.78 | 39.83 | 41.69 | 367,592 | -2.68(-6.03%) |
Mar 26, 2020 | 42.26 | 44.78 | 41.23 | 44.36 | 334,449 | +2.52(+6.01%) |
Mar 25, 2020 | 36.72 | 42.64 | 35.87 | 41.85 | 558,888 | +4.98(+13.52%) |
Mar 24, 2020 | 35.03 | 37.82 | 33.97 | 36.86 | 362,951 | +4.22(+12.93%) |
Mar 23, 2020 | 34.10 | 34.10 | 30.01 | 32.64 | 480,932 | -1.59(-4.65%) |
Mar 20, 2020 | 34.59 | 36.67 | 32.57 | 34.23 | 647,612 | +0.24(+0.69%) |
Mar 19, 2020 | 28.42 | 34.73 | 27.34 | 34.00 | 508,671 | +5.44(+19.03%) |
Mar 18, 2020 | 30.91 | 33.35 | 28.28 | 28.56 | 567,627 | -5.93(-17.18%) |
Mar 17, 2020 | 33.00 | 34.80 | 29.21 | 34.49 | 779,695 | +2.05(+6.33%) |
Mar 16, 2020 | 41.69 | 41.69 | 32.05 | 32.44 | 785,869 | -11.55(-26.26%) |
Mar 13, 2020 | 42.53 | 43.99 | 37.33 | 43.99 | 486,054 | +4.29(+10.80%) |
Mar 12, 2020 | 41.82 | 43.48 | 39.39 | 39.70 | 397,939 | -7.04(-15.06%) |
Mar 11, 2020 | 50.72 | 50.98 | 46.17 | 46.74 | 269,864 | -5.64(-10.77%) |
Mar 10, 2020 | 52.54 | 53.68 | 49.43 | 52.38 | 466,486 | +1.75(+3.46%) |
Mar 09, 2020 | 57.18 | 57.18 | 50.54 | 50.63 | 310,298 | -10.44(-17.09%) |
Mar 06, 2020 | 63.29 | 64.10 | 58.90 | 61.07 | 369,503 | -4.32(-6.61%) |
Mar 05, 2020 | 66.22 | 67.07 | 64.39 | 65.39 | 466,684 | -2.58(-3.80%) |
Mar 04, 2020 | 64.32 | 68.00 | 63.90 | 67.97 | 248,410 | +6.07(+9.80%) |
Mar 03, 2020 | 61.07 | 63.67 | 59.87 | 61.90 | 516,937 | +0.83(+1.36%) |
Mar 02, 2020 | 62.55 | 63.19 | 59.84 | 61.07 | 554,384 | -1.15(-1.85%) |
Feb 28, 2020 | 63.16 | 63.19 | 58.76 | 62.22 | 606,002 | -2.60(-4.01%) |
Feb 27, 2020 | 61.94 | 66.95 | 60.33 | 64.82 | 578,276 | -0.81(-1.23%) |
Feb 26, 2020 | 66.05 | 67.66 | 64.60 | 65.63 | 236,394 | -0.75(-1.14%) |
Feb 25, 2020 | 73.18 | 73.21 | 66.25 | 66.39 | 405,370 | -6.48(-8.89%) |
Feb 24, 2020 | 72.48 | 73.76 | 71.97 | 72.87 | 341,386 | -1.69(-2.26%) |
Feb 21, 2020 | 73.35 | 74.76 | 72.40 | 74.56 | 287,132 | +1.19(+1.62%) |
Feb 20, 2020 | 73.01 | 73.74 | 71.86 | 73.37 | 312,905 | +0.57(+0.78%) |
Feb 19, 2020 | 71.60 | 73.98 | 71.32 | 72.80 | 550,953 | +1.89(+2.67%) |
Feb 18, 2020 | 70.87 | 71.36 | 70.37 | 70.91 | 209,441 | -0.11(-0.16%) |
Feb 14, 2020 | 70.63 | 71.16 | 69.74 | 71.02 | 252,952 | +0.63(+0.90%) |
Feb 13, 2020 | 70.15 | 71.82 | 70.15 | 70.39 | 150,188 | +0.19(+0.27%) |
Feb 12, 2020 | 71.41 | 71.50 | 67.49 | 70.20 | 336,916 | -1.20(-1.68%) |
Feb 11, 2020 | 71.98 | 72.10 | 70.87 | 71.40 | 129,181 | -0.12(-0.17%) |
Feb 10, 2020 | 71.24 | 72.12 | 71.18 | 71.52 | 148,246 | +0.14(+0.20%) |
Feb 07, 2020 | 72.19 | 72.19 | 70.99 | 71.38 | 121,540 | -0.65(-0.90%) |
Feb 06, 2020 | 72.54 | 72.54 | 71.58 | 72.03 | 180,082 | -0.20(-0.27%) |
Feb 05, 2020 | 70.70 | 72.94 | 69.76 | 72.23 | 158,511 | +1.48(+2.09%) |
Feb 04, 2020 | 71.70 | 71.80 | 69.59 | 70.75 | 144,751 | -0.37(-0.52%) |
Feb 03, 2020 | 70.09 | 71.96 | 70.09 | 71.12 | 217,613 | +1.28(+1.83%) |
Jan 31, 2020 | 72.18 | 72.47 | 69.49 | 69.84 | 194,676 | -2.31(-3.20%) |
Jan 30, 2020 | 72.03 | 73.25 | 71.38 | 72.14 | 134,165 | -0.06(-0.08%) |
Jan 29, 2020 | 72.94 | 73.58 | 71.11 | 72.20 | 142,566 | -0.64(-0.88%) |
Jan 28, 2020 | 72.71 | 74.28 | 72.23 | 72.84 | 239,867 | +0.90(+1.24%) |
Jan 27, 2020 | 71.65 | 73.17 | 71.28 | 71.95 | 193,225 | -0.62(-0.86%) |
Jan 24, 2020 | 74.52 | 75.60 | 71.97 | 72.57 | 214,632 | -1.95(-2.62%) |
Jan 23, 2020 | 72.26 | 74.83 | 71.97 | 74.52 | 450,105 | +2.45(+3.40%) |
Jan 22, 2020 | 72.26 | 72.78 | 71.70 | 72.07 | 327,690 | +0.42(+0.59%) |
Jan 21, 2020 | 70.42 | 72.13 | 70.33 | 71.64 | 205,693 | +1.24(+1.77%) |
Jan 17, 2020 | 71.17 | 72.06 | 70.16 | 70.40 | 173,234 | -0.21(-0.29%) |
Jan 16, 2020 | 72.03 | 72.03 | 68.97 | 70.61 | 295,338 | -0.78(-1.10%) |
Jan 15, 2020 | 68.40 | 71.53 | 68.33 | 71.39 | 273,000 | +2.99(+4.37%) |
Jan 14, 2020 | 67.00 | 68.85 | 66.63 | 68.40 | 275,551 | +1.23(+1.84%) |
Jan 13, 2020 | 65.87 | 67.41 | 65.87 | 67.17 | 137,360 | +1.30(+1.97%) |
Jan 10, 2020 | 65.47 | 66.70 | 65.17 | 65.87 | 204,229 | +0.53(+0.81%) |
Jan 09, 2020 | 65.95 | 66.88 | 65.27 | 65.34 | 135,946 | -0.69(-1.04%) |
Jan 08, 2020 | 65.34 | 67.35 | 65.06 | 66.03 | 209,916 | +0.99(+1.52%) |
Jan 07, 2020 | 65.78 | 66.22 | 64.90 | 65.04 | 146,408 | -0.73(-1.12%) |
Jan 06, 2020 | 65.28 | 66.20 | 64.86 | 65.78 | 275,445 | +0.26(+0.40%) |
Jan 03, 2020 | 64.53 | 65.82 | 64.53 | 65.51 | 292,545 | +0.45(+0.70%) |
Jan 02, 2020 | 65.63 | 66.09 | 64.03 | 65.06 | 205,504 | +0.18(+0.28%) |
Dec 31, 2019 | 64.69 | 65.67 | 64.55 | 64.88 | 118,674 | +0.08(+0.13%) |
Dec 30, 2019 | 65.01 | 65.08 | 63.52 | 64.80 | 139,469 | -0.27(-0.42%) |
Dec 27, 2019 | 65.95 | 65.95 | 64.81 | 65.07 | 116,657 | -0.83(-1.26%) |
Dec 26, 2019 | 67.09 | 67.35 | 65.72 | 65.90 | 64,402 | -0.95(-1.42%) |
Dec 24, 2019 | 66.28 | 66.98 | 65.95 | 66.85 | 54,241 | +0.57(+0.87%) |
Dec 23, 2019 | 66.21 | 67.58 | 65.68 | 66.28 | 173,941 | +0.76(+1.16%) |
Dec 20, 2019 | 65.08 | 66.20 | 65.06 | 65.51 | 1,037,178 | +0.57(+0.87%) |
Dec 19, 2019 | 67.38 | 67.56 | 64.67 | 64.95 | 269,722 | -2.73(-4.04%) |
Dec 18, 2019 | 68.06 | 68.85 | 67.09 | 67.68 | 234,538 | -0.22(-0.32%) |
Dec 17, 2019 | 67.74 | 71.88 | 67.51 | 67.90 | 546,207 | +1.95(+2.96%) |
Dec 16, 2019 | 66.89 | 67.13 | 65.84 | 65.95 | 252,671 | -0.72(-1.07%) |
Dec 13, 2019 | 65.49 | 67.00 | 65.28 | 66.66 | 264,416 | +1.88(+2.91%) |
Dec 12, 2019 | 67.49 | 67.49 | 64.63 | 64.78 | 176,835 | -2.69(-3.99%) |
Dec 11, 2019 | 66.85 | 67.73 | 66.66 | 67.47 | 80,808 | +0.59(+0.89%) |
Dec 10, 2019 | 66.89 | 67.56 | 66.35 | 66.88 | 181,441 | +0.05(+0.07%) |
Dec 09, 2019 | 67.16 | 67.97 | 66.81 | 66.83 | 120,144 | -0.48(-0.71%) |
Dec 06, 2019 | 67.66 | 67.89 | 66.62 | 67.31 | 159,647 | -0.33(-0.49%) |
Dec 05, 2019 | 66.46 | 67.71 | 66.46 | 67.64 | 222,884 | +1.26(+1.90%) |
Dec 04, 2019 | 66.50 | 66.98 | 65.83 | 66.38 | 256,553 | +0.13(+0.20%) |
Dec 03, 2019 | 64.74 | 66.47 | 64.74 | 66.25 | 223,607 | +0.87(+1.33%) |
Dec 02, 2019 | 67.41 | 67.41 | 65.20 | 65.38 | 175,921 | -2.17(-3.21%) |
Nov 29, 2019 | 67.60 | 68.19 | 67.20 | 67.55 | 77,488 | -0.20(-0.29%) |
Nov 27, 2019 | 68.27 | 68.87 | 67.63 | 67.74 | 168,033 | -0.29(-0.43%) |
Nov 26, 2019 | 67.90 | 68.93 | 67.51 | 68.04 | 306,500 | +0.23(+0.33%) |
Nov 25, 2019 | 67.89 | 68.97 | 67.52 | 67.81 | 217,350 | +0.61(+0.91%) |
Nov 22, 2019 | 68.08 | 68.27 | 66.29 | 67.20 | 78,125 | -0.64(-0.94%) |
Nov 21, 2019 | 68.65 | 68.90 | 67.23 | 67.84 | 162,490 | +0.51(+0.76%) |
Nov 20, 2019 | 66.94 | 68.66 | 66.78 | 67.33 | 147,565 | +0.30(+0.45%) |
Nov 19, 2019 | 67.31 | 68.60 | 67.03 | 67.03 | 130,444 | -0.19(-0.28%) |
Nov 18, 2019 | 65.85 | 67.52 | 65.85 | 67.22 | 128,656 | +1.49(+2.26%) |
Nov 15, 2019 | 66.93 | 67.11 | 65.58 | 65.73 | 101,690 | -0.89(-1.33%) |
Nov 14, 2019 | 66.62 | 67.44 | 66.16 | 66.61 | 109,788 | -0.35(-0.52%) |
Nov 13, 2019 | 65.55 | 67.27 | 65.55 | 66.96 | 131,016 | +0.78(+1.18%) |
Nov 12, 2019 | 66.42 | 67.40 | 64.88 | 66.18 | 170,276 | +0.02(+0.03%) |
Nov 11, 2019 | 64.81 | 66.56 | 64.81 | 66.16 | 147,433 | +0.72(+1.09%) |
Nov 08, 2019 | 65.10 | 65.56 | 64.48 | 65.45 | 128,864 | +0.26(+0.40%) |
Nov 07, 2019 | 66.84 | 66.93 | 63.93 | 65.18 | 223,762 | -1.40(-2.11%) |
Nov 06, 2019 | 66.48 | 67.09 | 65.04 | 66.59 | 200,202 | +0.10(+0.16%) |
Nov 05, 2019 | 67.60 | 68.48 | 66.28 | 66.48 | 291,402 | -1.15(-1.70%) |
Nov 04, 2019 | 72.06 | 72.06 | 67.04 | 67.63 | 385,321 | -3.68(-5.17%) |
Nov 01, 2019 | 63.30 | 72.16 | 62.88 | 71.32 | 666,825 | +9.87(+16.07%) |
Oct 31, 2019 | 59.66 | 61.58 | 59.38 | 61.44 | 358,883 | +2.01(+3.38%) |
Oct 30, 2019 | 58.50 | 59.70 | 57.69 | 59.44 | 224,251 | +1.03(+1.76%) |
Oct 29, 2019 | 58.46 | 60.11 | 58.21 | 58.41 | 216,933 | -0.26(-0.45%) |
Oct 28, 2019 | 60.35 | 60.90 | 58.58 | 58.67 | 320,637 | -1.46(-2.43%) |
Oct 25, 2019 | 60.42 | 60.87 | 59.71 | 60.13 | 219,515 | -0.44(-0.73%) |
Oct 24, 2019 | 62.35 | 62.35 | 60.08 | 60.58 | 294,560 | -1.65(-2.65%) |
Oct 23, 2019 | 62.10 | 62.53 | 61.63 | 62.22 | 229,354 | +0.06(+0.09%) |
Oct 22, 2019 | 61.94 | 62.40 | 61.20 | 62.17 | 482,918 | +0.67(+1.09%) |
Oct 21, 2019 | 62.18 | 62.85 | 61.25 | 61.50 | 217,823 | -0.10(-0.17%) |
Oct 18, 2019 | 61.20 | 62.02 | 61.04 | 61.60 | 158,586 | +0.20(+0.32%) |
Oct 17, 2019 | 59.73 | 61.92 | 59.73 | 61.40 | 391,879 | +2.24(+3.79%) |
Oct 16, 2019 | 58.25 | 59.28 | 58.14 | 59.16 | 641,372 | +0.85(+1.45%) |
Oct 15, 2019 | 55.38 | 58.41 | 55.19 | 58.31 | 814,168 | +3.48(+6.34%) |
Oct 14, 2019 | 55.11 | 55.21 | 54.19 | 54.84 | 450,254 | -0.34(-0.61%) |
Oct 11, 2019 | 56.52 | 56.63 | 55.05 | 55.18 | 228,856 | -0.32(-0.58%) |
Oct 10, 2019 | 55.91 | 56.19 | 55.40 | 55.50 | 185,172 | -0.35(-0.62%) |
Oct 09, 2019 | 55.70 | 56.47 | 55.23 | 55.85 | 131,243 | +0.85(+1.54%) |
Oct 08, 2019 | 55.00 | 55.77 | 54.71 | 55.00 | 256,512 | -0.46(-0.83%) |
Oct 07, 2019 | 55.25 | 56.10 | 54.63 | 55.46 | 526,039 | +0.16(+0.29%) |
Oct 04, 2019 | 54.01 | 55.35 | 53.80 | 55.30 | 173,765 | +1.46(+2.71%) |
Oct 03, 2019 | 53.30 | 54.58 | 52.27 | 53.84 | 215,737 | +0.37(+0.69%) |
Oct 02, 2019 | 53.44 | 53.67 | 52.27 | 53.47 | 146,860 | -0.28(-0.53%) |
Oct 01, 2019 | 54.30 | 54.67 | 53.30 | 53.75 | 256,690 | -0.26(-0.49%) |
Sep 30, 2019 | 53.43 | 54.70 | 53.43 | 54.02 | 394,208 | +0.68(+1.27%) |
Sep 27, 2019 | 55.51 | 55.63 | 53.17 | 53.34 | 144,574 | -1.82(-3.30%) |
Sep 26, 2019 | 56.21 | 56.62 | 55.05 | 55.16 | 172,256 | -1.00(-1.78%) |
Sep 25, 2019 | 56.58 | 56.78 | 55.44 | 56.16 | 262,508 | +0.06(+0.10%) |
Sep 24, 2019 | 56.48 | 57.42 | 55.92 | 56.10 | 184,336 | +0.31(+0.56%) |
Sep 23, 2019 | 55.78 | 56.30 | 55.49 | 55.79 | 120,338 | -0.11(-0.20%) |
Sep 20, 2019 | 56.98 | 57.19 | 55.85 | 55.90 | 268,556 | -0.96(-1.69%) |
Sep 19, 2019 | 56.93 | 57.74 | 56.55 | 56.86 | 328,632 | +0.17(+0.30%) |
Sep 18, 2019 | 56.52 | 57.15 | 55.63 | 56.69 | 231,588 | +0.49(+0.87%) |
Sep 17, 2019 | 55.49 | 56.50 | 55.26 | 56.20 | 96,232 | +0.50(+0.90%) |
Sep 16, 2019 | 54.89 | 56.03 | 54.61 | 55.70 | 115,361 | +0.88(+1.60%) |
Sep 13, 2019 | 55.20 | 55.65 | 54.59 | 54.83 | 164,105 | -0.24(-0.44%) |
Sep 12, 2019 | 55.52 | 56.06 | 54.63 | 55.07 | 146,736 | -0.07(-0.12%) |
Sep 11, 2019 | 52.12 | 55.24 | 52.12 | 55.14 | 160,687 | +3.23(+6.23%) |
Sep 10, 2019 | 51.73 | 52.32 | 50.41 | 51.91 | 140,161 | +0.01(+0.02%) |
Sep 09, 2019 | 52.19 | 52.76 | 51.31 | 51.90 | 152,702 | -0.10(-0.20%) |
Sep 06, 2019 | 51.95 | 52.67 | 51.88 | 52.00 | 159,435 | +0.32(+0.62%) |
Sep 05, 2019 | 53.31 | 53.43 | 51.32 | 51.68 | 170,475 | -0.77(-1.47%) |
Sep 04, 2019 | 52.46 | 53.32 | 52.26 | 52.45 | 266,538 | +0.73(+1.42%) |
Sep 03, 2019 | 53.10 | 53.59 | 51.50 | 51.72 | 263,184 | -1.89(-3.53%) |
Aug 30, 2019 | 53.74 | 54.20 | 52.72 | 53.61 | 468,115 | +0.28(+0.53%) |
Aug 29, 2019 | 53.42 | 54.34 | 53.06 | 53.33 | 400,945 | +0.60(+1.14%) |
Aug 28, 2019 | 51.09 | 53.10 | 50.40 | 52.73 | 220,373 | +1.48(+2.89%) |
Aug 27, 2019 | 53.01 | 53.09 | 51.21 | 51.25 | 129,790 | -1.23(-2.35%) |
Aug 26, 2019 | 53.18 | 53.21 | 51.90 | 52.48 | 215,719 | -0.08(-0.14%) |
Aug 23, 2019 | 54.64 | 55.44 | 52.40 | 52.56 | 303,478 | -2.67(-4.83%) |
Aug 22, 2019 | 55.78 | 56.24 | 54.94 | 55.22 | 280,662 | -0.46(-0.83%) |
Aug 21, 2019 | 56.52 | 56.52 | 55.54 | 55.69 | 285,010 | +0.21(+0.37%) |
Aug 20, 2019 | 54.79 | 56.38 | 54.16 | 55.48 | 275,421 | +0.88(+1.60%) |
Aug 19, 2019 | 53.87 | 55.02 | 53.78 | 54.60 | 133,140 | +1.58(+2.99%) |
Aug 16, 2019 | 52.50 | 53.23 | 52.16 | 53.02 | 206,459 | +0.79(+1.52%) |
Aug 15, 2019 | 52.98 | 53.59 | 52.17 | 52.23 | 121,520 | -0.47(-0.89%) |
Aug 14, 2019 | 52.63 | 53.26 | 52.05 | 52.70 | 104,553 | -0.68(-1.27%) |
Aug 13, 2019 | 52.29 | 53.82 | 51.98 | 53.38 | 151,215 | +0.87(+1.65%) |
Aug 12, 2019 | 52.15 | 53.10 | 51.44 | 52.51 | 80,226 | +0.08(+0.14%) |
Aug 09, 2019 | 52.50 | 53.74 | 52.01 | 52.44 | 202,956 | +0.12(+0.23%) |
Aug 08, 2019 | 51.79 | 52.56 | 49.96 | 52.31 | 315,077 | +1.67(+3.29%) |
Aug 07, 2019 | 49.29 | 50.84 | 48.86 | 50.65 | 219,051 | +0.90(+1.80%) |
Aug 06, 2019 | 48.32 | 49.88 | 48.32 | 49.75 | 163,089 | +1.90(+3.98%) |
Aug 05, 2019 | 49.17 | 49.17 | 47.34 | 47.85 | 126,827 | -1.98(-3.97%) |
Aug 02, 2019 | 49.38 | 49.87 | 48.82 | 49.83 | 212,721 | -0.08(-0.17%) |