Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.01 | 19.19 | 17.99 | 18.35 | 1,454,234 | -0.66(-3.46%) |
Jul 30, 2020 | 19.25 | 19.54 | 18.89 | 19.01 | 996,305 | -0.60(-3.05%) |
Jul 29, 2020 | 20.02 | 20.26 | 19.43 | 19.60 | 933,734 | -0.30(-1.50%) |
Jul 28, 2020 | 19.25 | 20.26 | 19.19 | 19.90 | 1,259,420 | +0.54(+2.78%) |
Jul 27, 2020 | 19.96 | 20.02 | 19.25 | 19.37 | 787,595 | -0.48(-2.41%) |
Jul 24, 2020 | 20.32 | 20.92 | 19.60 | 19.84 | 1,434,709 | -0.66(-3.21%) |
Jul 23, 2020 | 20.08 | 20.86 | 20.02 | 20.50 | 870,736 | +0.24(+1.18%) |
Jul 22, 2020 | 19.66 | 20.80 | 19.48 | 20.26 | 918,894 | +0.42(+2.11%) |
Jul 21, 2020 | 19.60 | 20.62 | 19.54 | 19.84 | 1,114,883 | +0.30(+1.53%) |
Jul 20, 2020 | 19.43 | 20.02 | 19.19 | 19.54 | 1,014,000 | -0.36(-1.80%) |
Jul 17, 2020 | 20.68 | 21.04 | 19.78 | 19.90 | 1,516,372 | -0.90(-4.31%) |
Jul 16, 2020 | 20.80 | 22.41 | 20.56 | 20.80 | 1,919,794 | -0.96(-4.40%) |
Jul 15, 2020 | 19.90 | 21.82 | 19.54 | 21.76 | 2,411,513 | +2.57(+13.40%) |
Jul 14, 2020 | 18.65 | 19.72 | 18.53 | 19.19 | 1,017,423 | +0.06(+0.31%) |
Jul 13, 2020 | 19.48 | 20.02 | 18.83 | 19.13 | 1,391,757 | -0.66(-3.32%) |
Jul 10, 2020 | 18.29 | 20.08 | 18.05 | 19.78 | 1,775,618 | +1.02(+5.41%) |
Jul 09, 2020 | 19.84 | 19.90 | 18.35 | 18.77 | 1,568,354 | -0.66(-3.38%) |
Jul 08, 2020 | 18.47 | 19.78 | 18.29 | 19.43 | 1,838,541 | +0.72(+3.83%) |
Jul 07, 2020 | 19.25 | 19.72 | 18.65 | 18.71 | 1,916,970 | -1.37(-6.85%) |
Jul 06, 2020 | 21.16 | 21.34 | 19.31 | 20.08 | 3,092,476 | -0.84(-4.00%) |
Jul 02, 2020 | 22.53 | 22.77 | 20.92 | 20.92 | 2,134,881 | -1.26(-5.66%) |
Jul 01, 2020 | 21.70 | 23.13 | 21.52 | 22.17 | 2,621,332 | -0.06(-0.27%) |
Jun 30, 2020 | 21.22 | 22.41 | 20.75 | 22.23 | 2,392,432 | +1.01(+4.76%) |
Jun 29, 2020 | 21.10 | 23.13 | 20.69 | 21.22 | 2,490,668 | -0.59(-2.72%) |
Jun 26, 2020 | 22.41 | 23.07 | 21.28 | 21.82 | 1,988,440 | -1.43(-6.14%) |
Jun 25, 2020 | 20.87 | 23.84 | 20.75 | 23.24 | 2,058,501 | +0.54(+2.36%) |
Jun 24, 2020 | 23.36 | 23.48 | 21.46 | 22.71 | 3,870,502 | -2.14(-8.61%) |
Jun 23, 2020 | 25.86 | 26.04 | 24.26 | 24.85 | 3,372,610 | -1.78(-6.70%) |
Jun 22, 2020 | 24.61 | 26.75 | 24.08 | 26.63 | 3,169,122 | +0.83(+3.23%) |
Jun 19, 2020 | 27.11 | 27.29 | 24.79 | 25.80 | 4,859,046 | -0.83(-3.13%) |
Jun 18, 2020 | 25.98 | 27.76 | 25.74 | 26.63 | 3,081,727 | -1.61(-5.68%) |
Jun 17, 2020 | 29.43 | 29.67 | 28.00 | 28.24 | 2,562,102 | -1.49(-5.00%) |
Jun 16, 2020 | 32.46 | 32.88 | 28.12 | 29.72 | 4,798,832 | +0.48(+1.63%) |
Jun 15, 2020 | 26.45 | 31.03 | 26.22 | 29.25 | 4,793,949 | +0.54(+1.86%) |
Jun 12, 2020 | 29.61 | 30.62 | 26.16 | 28.71 | 4,708,111 | +3.09(+12.06%) |
Jun 11, 2020 | 26.28 | 29.43 | 25.03 | 25.62 | 5,663,083 | -6.48(-20.19%) |
Jun 10, 2020 | 34.06 | 35.97 | 26.40 | 32.10 | 9,737,631 | -1.37(-4.09%) |
Jun 09, 2020 | 38.34 | 43.81 | 32.40 | 33.47 | 10,687,487 | -7.55(-18.41%) |
Jun 08, 2020 | 30.79 | 49.94 | 28.89 | 41.02 | 22,424,240 | +15.87(+63.12%) |
Jun 05, 2020 | 29.55 | 29.96 | 24.49 | 25.15 | 9,048,781 | +3.86(+18.16%) |
Jun 04, 2020 | 17.54 | 22.00 | 17.36 | 21.28 | 6,077,194 | +3.98(+23.02%) |
Jun 03, 2020 | 17.00 | 17.89 | 16.65 | 17.30 | 2,410,644 | +0.83(+5.05%) |
Jun 02, 2020 | 17.36 | 17.42 | 16.47 | 16.47 | 1,605,595 | -0.65(-3.82%) |
Jun 01, 2020 | 16.41 | 17.36 | 16.05 | 17.12 | 1,683,881 | +0.65(+3.97%) |
May 29, 2020 | 16.65 | 16.94 | 16.41 | 16.47 | 1,750,438 | -0.36(-2.12%) |
May 28, 2020 | 17.72 | 17.78 | 16.76 | 16.82 | 1,927,357 | -0.77(-4.39%) |
May 27, 2020 | 17.54 | 17.72 | 16.41 | 17.60 | 3,131,234 | +0.48(+2.78%) |
May 26, 2020 | 17.30 | 17.54 | 16.76 | 17.12 | 2,223,123 | +0.65(+3.97%) |
May 22, 2020 | 16.35 | 16.65 | 16.05 | 16.47 | 1,341,668 | -0.12(-0.72%) |
May 21, 2020 | 16.94 | 17.12 | 16.05 | 16.59 | 2,303,693 | -0.48(-2.79%) |
May 20, 2020 | 17.30 | 18.01 | 16.65 | 17.06 | 3,432,323 | +1.19(+7.49%) |
May 19, 2020 | 15.77 | 16.87 | 14.82 | 15.87 | 4,216,996 | +0.85(+5.67%) |
May 18, 2020 | 14.17 | 15.12 | 13.72 | 15.02 | 3,873,503 | +1.60(+11.94%) |
May 15, 2020 | 13.22 | 13.97 | 12.92 | 13.42 | 2,098,306 | +0.00(+0.00%) |
May 14, 2020 | 12.52 | 13.52 | 12.02 | 13.42 | 2,930,996 | +0.50(+3.88%) |
May 13, 2020 | 13.47 | 13.57 | 12.27 | 12.92 | 3,142,171 | -0.55(-4.09%) |
May 12, 2020 | 14.67 | 14.92 | 13.37 | 13.47 | 3,795,531 | +0.40(+3.06%) |
May 11, 2020 | 13.62 | 13.62 | 12.97 | 13.07 | 2,146,832 | -0.70(-5.09%) |
May 08, 2020 | 13.47 | 13.92 | 13.27 | 13.77 | 1,663,075 | +0.30(+2.23%) |
May 07, 2020 | 13.72 | 14.07 | 13.12 | 13.47 | 1,688,663 | +0.10(+0.75%) |
May 06, 2020 | 14.32 | 14.87 | 13.37 | 13.37 | 1,931,055 | -0.70(-4.98%) |
May 05, 2020 | 14.87 | 15.72 | 14.02 | 14.07 | 1,895,533 | +0.00(+0.00%) |
May 04, 2020 | 14.02 | 14.27 | 12.82 | 14.07 | 1,808,568 | -0.20(-1.40%) |
May 01, 2020 | 14.67 | 15.12 | 14.07 | 14.27 | 1,947,384 | -0.95(-6.25%) |
Apr 30, 2020 | 16.47 | 16.47 | 14.87 | 15.22 | 3,360,134 | -1.45(-8.71%) |
Apr 29, 2020 | 16.37 | 17.93 | 15.82 | 16.67 | 4,842,910 | +1.05(+6.73%) |
Apr 28, 2020 | 15.52 | 16.42 | 14.62 | 15.62 | 3,627,565 | +1.50(+10.64%) |
Apr 27, 2020 | 13.67 | 14.62 | 12.97 | 14.12 | 2,385,416 | +0.80(+6.02%) |
Apr 24, 2020 | 13.92 | 14.00 | 12.52 | 13.32 | 1,968,813 | -0.45(-3.27%) |
Apr 23, 2020 | 14.22 | 14.62 | 13.72 | 13.77 | 1,731,561 | -0.40(-2.83%) |
Apr 22, 2020 | 15.22 | 15.22 | 13.37 | 14.17 | 2,359,092 | -0.30(-2.08%) |
Apr 21, 2020 | 14.37 | 15.42 | 14.12 | 14.47 | 2,228,638 | -0.05(-0.35%) |
Apr 20, 2020 | 13.42 | 15.17 | 13.02 | 14.52 | 7,079,157 | -3.96(-21.41%) |
Apr 17, 2020 | 17.58 | 19.33 | 16.42 | 18.48 | 3,230,389 | +2.40(+14.95%) |
Apr 16, 2020 | 18.28 | 18.28 | 15.87 | 16.07 | 2,344,841 | -2.30(-12.53%) |
Apr 15, 2020 | 19.03 | 19.38 | 17.32 | 18.38 | 2,148,964 | -2.20(-10.71%) |
Apr 14, 2020 | 22.03 | 22.28 | 19.78 | 20.58 | 2,024,443 | -0.35(-1.67%) |
Apr 13, 2020 | 23.03 | 23.03 | 18.33 | 20.93 | 2,736,760 | -1.20(-5.43%) |
Apr 09, 2020 | 23.18 | 28.09 | 19.73 | 22.13 | 5,733,870 | +1.70(+8.33%) |
Apr 08, 2020 | 19.63 | 21.03 | 17.63 | 20.43 | 4,320,971 | +4.71(+29.94%) |
Apr 07, 2020 | 12.62 | 17.98 | 12.62 | 15.72 | 4,828,235 | +4.26(+37.12%) |
Apr 06, 2020 | 10.77 | 13.12 | 10.62 | 11.47 | 2,396,397 | +1.70(+17.44%) |
Apr 03, 2020 | 13.57 | 13.57 | 9.114 | 9.764 | 3,688,687 | -3.10(-24.12%) |
Apr 02, 2020 | 14.17 | 14.92 | 12.52 | 12.87 | 1,090,067 | -1.20(-8.54%) |
Apr 01, 2020 | 15.37 | 15.77 | 13.77 | 14.07 | 1,434,579 | -3.00(-17.60%) |
Mar 31, 2020 | 18.83 | 18.98 | 16.17 | 17.07 | 1,523,129 | -1.20(-6.58%) |
Mar 30, 2020 | 21.28 | 21.33 | 16.27 | 18.28 | 2,075,246 | -5.21(-22.17%) |
Mar 27, 2020 | 26.64 | 27.29 | 22.48 | 23.48 | 3,096,023 | +1.35(+6.11%) |
Mar 26, 2020 | 16.73 | 24.38 | 15.74 | 22.13 | 6,340,661 | +8.86(+66.78%) |
Mar 25, 2020 | 13.59 | 14.30 | 11.02 | 13.27 | 4,158,899 | +1.93(+17.06%) |
Mar 24, 2020 | 16.64 | 16.69 | 11.25 | 11.34 | 4,107,586 | -12.64(-52.72%) |
Mar 23, 2020 | 25.06 | 26.32 | 22.04 | 23.98 | 1,232,611 | -1.03(-4.14%) |
Mar 20, 2020 | 24.65 | 29.78 | 24.65 | 25.01 | 1,861,031 | +1.17(+4.91%) |
Mar 19, 2020 | 24.47 | 25.10 | 18.26 | 23.84 | 2,170,535 | -0.63(-2.57%) |
Mar 18, 2020 | 34.77 | 35.67 | 12.37 | 24.47 | 2,249,365 | -13.45(-35.47%) |
Mar 17, 2020 | 45.93 | 45.93 | 36.30 | 37.92 | 1,566,790 | -5.94(-13.54%) |
Mar 16, 2020 | 47.23 | 53.80 | 43.86 | 43.86 | 1,115,197 | -7.87(-15.22%) |
Mar 13, 2020 | 54.97 | 55.42 | 48.09 | 51.73 | 890,723 | +1.98(+3.98%) |
Mar 12, 2020 | 57.31 | 58.61 | 46.56 | 49.75 | 778,920 | -14.53(-22.60%) |
Mar 11, 2020 | 68.29 | 69.14 | 63.25 | 64.28 | 922,805 | -5.76(-8.22%) |
Mar 10, 2020 | 72.15 | 72.15 | 67.84 | 70.04 | 635,226 | +2.11(+3.11%) |
Mar 09, 2020 | 70.76 | 70.98 | 67.25 | 67.93 | 910,730 | -7.06(-9.42%) |
Mar 06, 2020 | 74.31 | 75.44 | 72.27 | 74.99 | 602,707 | -1.71(-2.23%) |
Mar 05, 2020 | 77.51 | 77.78 | 75.80 | 76.70 | 498,316 | -2.34(-2.96%) |
Mar 04, 2020 | 78.14 | 79.04 | 77.37 | 79.04 | 464,235 | +2.43(+3.17%) |
Mar 03, 2020 | 77.33 | 78.63 | 75.17 | 76.61 | 856,245 | -0.40(-0.53%) |
Mar 02, 2020 | 73.46 | 77.24 | 72.87 | 77.01 | 969,392 | +4.68(+6.47%) |
Feb 28, 2020 | 72.87 | 73.23 | 70.83 | 72.33 | 1,622,478 | -2.38(-3.19%) |
Feb 27, 2020 | 78.09 | 78.27 | 74.54 | 74.72 | 833,072 | -4.23(-5.36%) |
Feb 26, 2020 | 79.58 | 80.43 | 78.74 | 78.95 | 721,826 | -0.49(-0.62%) |
Feb 25, 2020 | 81.24 | 81.56 | 78.59 | 79.44 | 772,864 | -1.62(-2.00%) |
Feb 24, 2020 | 81.11 | 81.51 | 80.30 | 81.06 | 670,198 | -0.94(-1.15%) |
Feb 21, 2020 | 82.23 | 82.23 | 80.97 | 82.01 | 474,861 | -0.13(-0.16%) |
Feb 20, 2020 | 81.65 | 82.32 | 81.11 | 82.14 | 638,626 | +0.58(+0.72%) |
Feb 19, 2020 | 81.87 | 82.23 | 81.38 | 81.56 | 782,023 | -0.13(-0.17%) |
Feb 18, 2020 | 80.93 | 81.74 | 80.93 | 81.69 | 399,377 | +0.76(+0.94%) |
Feb 14, 2020 | 80.34 | 81.15 | 80.23 | 80.93 | 564,116 | +0.63(+0.78%) |
Feb 13, 2020 | 79.67 | 80.39 | 79.67 | 80.30 | 368,940 | +0.72(+0.90%) |
Feb 12, 2020 | 79.71 | 80.12 | 79.40 | 79.58 | 325,749 | +0.18(+0.23%) |
Feb 11, 2020 | 80.07 | 80.34 | 79.19 | 79.40 | 353,793 | -0.58(-0.73%) |
Feb 10, 2020 | 80.07 | 80.43 | 79.71 | 79.98 | 597,042 | -0.13(-0.17%) |
Feb 07, 2020 | 79.58 | 80.12 | 78.99 | 80.12 | 738,890 | +0.58(+0.74%) |
Feb 06, 2020 | 78.68 | 80.07 | 78.50 | 79.53 | 1,182,113 | +1.08(+1.38%) |
Feb 05, 2020 | 77.96 | 78.81 | 77.80 | 78.45 | 844,528 | +0.76(+0.98%) |
Feb 04, 2020 | 76.97 | 78.14 | 76.97 | 77.69 | 6,218,521 | -0.94(-1.20%) |
Feb 03, 2020 | 78.68 | 79.17 | 78.41 | 78.63 | 488,531 | -0.05(-0.06%) |
Jan 31, 2020 | 78.68 | 79.44 | 78.50 | 78.68 | 341,724 | -0.14(-0.17%) |
Jan 30, 2020 | 78.50 | 78.95 | 78.50 | 78.81 | 169,674 | +0.05(+0.06%) |
Jan 29, 2020 | 78.45 | 79.17 | 78.32 | 78.77 | 447,569 | +0.40(+0.52%) |
Jan 28, 2020 | 78.09 | 78.68 | 77.82 | 78.36 | 257,178 | +0.45(+0.58%) |
Jan 27, 2020 | 77.69 | 78.36 | 77.51 | 77.91 | 344,227 | -0.18(-0.23%) |
Jan 24, 2020 | 78.36 | 79.08 | 78.05 | 78.09 | 361,397 | -0.18(-0.23%) |
Jan 23, 2020 | 77.82 | 78.32 | 77.82 | 78.27 | 246,672 | +0.36(+0.46%) |
Jan 22, 2020 | 77.91 | 78.23 | 77.82 | 77.91 | 235,090 | +0.27(+0.35%) |
Jan 21, 2020 | 77.28 | 77.82 | 76.97 | 77.64 | 452,623 | +0.36(+0.47%) |
Jan 17, 2020 | 76.97 | 77.64 | 76.92 | 77.28 | 332,654 | +0.40(+0.53%) |
Jan 16, 2020 | 76.65 | 76.94 | 76.45 | 76.88 | 386,730 | +0.58(+0.77%) |
Jan 15, 2020 | 76.29 | 76.65 | 76.20 | 76.29 | 302,884 | +0.05(+0.06%) |
Jan 14, 2020 | 76.79 | 76.97 | 75.98 | 76.25 | 433,508 | -0.54(-0.70%) |
Jan 13, 2020 | 76.47 | 76.83 | 76.43 | 76.79 | 346,138 | +0.45(+0.59%) |
Jan 10, 2020 | 75.89 | 76.52 | 75.89 | 76.34 | 269,075 | +0.45(+0.59%) |
Jan 09, 2020 | 75.53 | 76.20 | 75.53 | 75.89 | 334,166 | +0.49(+0.66%) |
Jan 08, 2020 | 76.47 | 76.52 | 75.38 | 75.39 | 466,911 | -1.08(-1.41%) |
Jan 07, 2020 | 76.56 | 77.01 | 76.11 | 76.47 | 353,205 | -0.09(-0.12%) |
Jan 06, 2020 | 75.93 | 77.19 | 75.86 | 76.56 | 513,534 | +0.58(+0.77%) |
Jan 03, 2020 | 75.12 | 76.29 | 74.94 | 75.98 | 376,358 | +0.36(+0.48%) |
Jan 02, 2020 | 74.85 | 75.71 | 74.58 | 75.62 | 280,542 | +0.72(+0.96%) |
Dec 31, 2019 | 74.94 | 75.30 | 74.67 | 74.90 | 255,581 | -0.05(-0.06%) |
Dec 30, 2019 | 75.53 | 75.71 | 74.76 | 74.94 | 240,104 | -0.58(-0.77%) |
Dec 27, 2019 | 75.53 | 75.80 | 75.17 | 75.53 | 205,007 | +0.04(+0.06%) |
Dec 26, 2019 | 75.44 | 75.57 | 75.15 | 75.48 | 284,037 | +0.09(+0.12%) |
Dec 24, 2019 | 75.00 | 75.70 | 74.87 | 75.39 | 188,985 | +0.44(+0.58%) |
Dec 23, 2019 | 75.39 | 75.61 | 74.74 | 74.96 | 343,841 | -0.35(-0.46%) |
Dec 20, 2019 | 74.78 | 75.48 | 74.48 | 75.31 | 894,746 | +0.70(+0.94%) |
Dec 19, 2019 | 74.39 | 75.15 | 74.17 | 74.61 | 314,601 | +0.22(+0.29%) |
Dec 18, 2019 | 74.13 | 74.39 | 73.43 | 74.39 | 479,987 | +0.26(+0.35%) |
Dec 17, 2019 | 73.78 | 74.48 | 73.30 | 74.13 | 539,892 | +1.62(+2.23%) |
Dec 16, 2019 | 72.73 | 73.06 | 72.42 | 72.51 | 312,805 | +0.04(+0.06%) |
Dec 13, 2019 | 71.81 | 72.55 | 71.77 | 72.47 | 167,488 | +0.61(+0.85%) |
Dec 12, 2019 | 71.68 | 72.29 | 71.68 | 71.85 | 237,253 | +0.13(+0.18%) |
Dec 11, 2019 | 72.07 | 72.20 | 71.55 | 71.72 | 224,533 | -0.35(-0.48%) |
Dec 10, 2019 | 72.16 | 72.38 | 71.94 | 72.07 | 193,720 | +0.00(+0.00%) |
Dec 09, 2019 | 72.07 | 72.36 | 71.94 | 72.07 | 263,551 | +0.13(+0.18%) |
Dec 06, 2019 | 71.64 | 71.99 | 71.46 | 71.94 | 210,505 | +0.48(+0.67%) |
Dec 05, 2019 | 71.33 | 71.61 | 71.20 | 71.46 | 207,786 | +0.22(+0.31%) |
Dec 04, 2019 | 71.37 | 71.61 | 71.20 | 71.24 | 145,935 | -0.13(-0.18%) |
Dec 03, 2019 | 71.07 | 71.46 | 70.68 | 71.37 | 147,977 | +0.31(+0.43%) |
Dec 02, 2019 | 71.07 | 71.48 | 70.92 | 71.07 | 240,236 | +0.13(+0.18%) |
Nov 29, 2019 | 70.68 | 71.11 | 70.63 | 70.94 | 99,449 | +0.26(+0.37%) |
Nov 27, 2019 | 70.68 | 70.76 | 70.50 | 70.68 | 225,890 | +0.17(+0.25%) |
Nov 26, 2019 | 70.41 | 70.76 | 70.19 | 70.50 | 228,139 | +0.04(+0.06%) |
Nov 25, 2019 | 70.28 | 70.68 | 70.19 | 70.46 | 315,634 | +0.13(+0.19%) |
Nov 22, 2019 | 70.19 | 70.59 | 70.00 | 70.33 | 137,818 | +0.31(+0.44%) |
Nov 21, 2019 | 70.68 | 70.68 | 69.93 | 70.02 | 248,855 | -0.31(-0.43%) |
Nov 20, 2019 | 70.50 | 70.59 | 70.02 | 70.33 | 233,152 | -0.17(-0.25%) |
Nov 19, 2019 | 70.76 | 70.76 | 70.46 | 70.50 | 538,691 | +0.00(+0.00%) |
Nov 18, 2019 | 69.67 | 70.76 | 69.67 | 70.50 | 374,320 | +0.83(+1.19%) |
Nov 15, 2019 | 69.71 | 69.85 | 69.45 | 69.67 | 253,133 | +0.04(+0.06%) |
Nov 14, 2019 | 70.15 | 70.68 | 69.41 | 69.63 | 290,773 | -0.70(-0.99%) |
Nov 13, 2019 | 70.24 | 70.50 | 70.11 | 70.33 | 183,306 | -0.09(-0.12%) |
Nov 12, 2019 | 70.94 | 70.94 | 70.37 | 70.41 | 325,939 | -0.39(-0.56%) |
Nov 11, 2019 | 71.11 | 71.11 | 70.65 | 70.81 | 269,588 | -0.04(-0.06%) |
Nov 08, 2019 | 68.93 | 71.16 | 68.84 | 70.85 | 410,961 | +2.14(+3.11%) |
Nov 07, 2019 | 68.45 | 68.88 | 68.21 | 68.71 | 195,510 | +0.26(+0.38%) |
Nov 06, 2019 | 68.53 | 68.67 | 68.19 | 68.45 | 183,649 | -0.09(-0.13%) |
Nov 05, 2019 | 68.93 | 69.19 | 68.53 | 68.53 | 174,375 | -0.35(-0.51%) |
Nov 04, 2019 | 69.23 | 69.36 | 68.80 | 68.88 | 169,841 | -0.22(-0.32%) |
Nov 01, 2019 | 68.80 | 69.20 | 68.63 | 69.10 | 215,359 | +0.35(+0.51%) |
Oct 31, 2019 | 68.10 | 68.80 | 68.01 | 68.75 | 260,228 | +0.61(+0.90%) |
Oct 30, 2019 | 68.71 | 68.71 | 67.97 | 68.14 | 139,490 | -0.66(-0.95%) |
Oct 29, 2019 | 67.88 | 68.88 | 67.79 | 68.80 | 221,790 | +0.66(+0.96%) |
Oct 28, 2019 | 68.53 | 68.53 | 68.05 | 68.14 | 137,118 | +0.09(+0.13%) |
Oct 25, 2019 | 68.14 | 68.49 | 67.99 | 68.05 | 116,024 | -0.13(-0.19%) |
Oct 24, 2019 | 68.88 | 68.88 | 68.10 | 68.19 | 146,021 | -0.61(-0.89%) |
Oct 23, 2019 | 68.27 | 68.88 | 68.27 | 68.80 | 147,241 | +0.52(+0.77%) |
Oct 22, 2019 | 68.14 | 68.40 | 67.79 | 68.27 | 220,296 | +0.04(+0.06%) |
Oct 21, 2019 | 68.14 | 68.53 | 68.01 | 68.23 | 189,789 | +0.22(+0.32%) |
Oct 18, 2019 | 67.53 | 68.14 | 67.49 | 68.01 | 144,847 | +0.26(+0.39%) |
Oct 17, 2019 | 67.62 | 67.75 | 67.44 | 67.75 | 173,044 | +0.13(+0.19%) |
Oct 16, 2019 | 67.53 | 67.79 | 67.36 | 67.62 | 105,103 | -0.04(-0.06%) |
Oct 15, 2019 | 67.84 | 68.32 | 67.57 | 67.66 | 125,141 | +0.04(+0.06%) |
Oct 14, 2019 | 67.84 | 67.84 | 67.22 | 67.62 | 132,780 | -0.22(-0.32%) |
Oct 11, 2019 | 67.31 | 68.05 | 67.27 | 67.84 | 305,124 | +0.66(+0.98%) |
Oct 10, 2019 | 66.53 | 67.27 | 66.31 | 67.18 | 704,483 | +0.79(+1.18%) |
Oct 09, 2019 | 66.39 | 66.66 | 66.13 | 66.39 | 121,951 | +0.13(+0.20%) |
Oct 08, 2019 | 66.44 | 66.83 | 65.98 | 66.26 | 223,778 | -0.44(-0.65%) |
Oct 07, 2019 | 66.18 | 67.01 | 66.09 | 66.70 | 175,135 | +0.57(+0.86%) |
Oct 04, 2019 | 65.96 | 66.13 | 65.52 | 66.13 | 171,334 | +0.22(+0.33%) |
Oct 03, 2019 | 65.52 | 65.96 | 65.11 | 65.91 | 238,860 | +0.35(+0.53%) |
Oct 02, 2019 | 65.96 | 66.00 | 65.04 | 65.56 | 190,487 | -0.52(-0.79%) |
Oct 01, 2019 | 66.79 | 67.18 | 65.80 | 66.09 | 322,506 | -0.79(-1.18%) |
Sep 30, 2019 | 66.70 | 67.16 | 66.26 | 66.87 | 265,739 | +0.04(+0.07%) |
Sep 27, 2019 | 67.49 | 67.57 | 66.63 | 66.83 | 193,816 | -0.52(-0.78%) |
Sep 26, 2019 | 67.27 | 67.66 | 66.96 | 67.36 | 325,719 | +0.26(+0.39%) |
Sep 25, 2019 | 66.46 | 67.35 | 66.41 | 67.09 | 264,583 | +0.64(+0.96%) |
Sep 24, 2019 | 66.97 | 67.39 | 66.39 | 66.46 | 247,277 | -0.30(-0.45%) |
Sep 23, 2019 | 66.54 | 67.09 | 66.35 | 66.75 | 229,641 | +0.17(+0.26%) |
Sep 20, 2019 | 66.12 | 66.67 | 66.03 | 66.58 | 776,982 | +0.64(+0.97%) |
Sep 19, 2019 | 65.65 | 66.41 | 65.61 | 65.95 | 269,459 | +0.64(+0.97%) |
Sep 18, 2019 | 65.23 | 65.65 | 65.06 | 65.31 | 289,314 | +0.21(+0.33%) |
Sep 17, 2019 | 65.10 | 65.14 | 64.55 | 65.10 | 205,980 | +0.25(+0.39%) |
Sep 16, 2019 | 64.97 | 65.18 | 64.63 | 64.84 | 228,845 | -0.13(-0.20%) |
Sep 13, 2019 | 64.50 | 65.31 | 64.50 | 64.97 | 274,193 | +0.55(+0.86%) |
Sep 12, 2019 | 65.14 | 65.31 | 64.42 | 64.42 | 232,222 | -0.55(-0.85%) |
Sep 11, 2019 | 64.89 | 65.23 | 64.78 | 64.97 | 296,318 | +0.25(+0.39%) |
Sep 10, 2019 | 64.17 | 65.14 | 64.17 | 64.72 | 511,461 | +0.51(+0.79%) |
Sep 09, 2019 | 63.70 | 64.42 | 63.66 | 64.21 | 249,152 | +0.59(+0.93%) |
Sep 06, 2019 | 63.61 | 63.95 | 63.30 | 63.61 | 267,595 | -0.04(-0.07%) |
Sep 05, 2019 | 63.70 | 64.21 | 63.49 | 63.66 | 274,166 | +0.17(+0.27%) |
Sep 04, 2019 | 63.44 | 63.91 | 63.27 | 63.49 | 263,414 | +0.13(+0.20%) |
Sep 03, 2019 | 63.66 | 63.78 | 62.85 | 63.36 | 356,012 | -0.42(-0.67%) |
Aug 30, 2019 | 64.12 | 64.33 | 63.66 | 63.78 | 484,904 | -0.30(-0.46%) |
Aug 29, 2019 | 64.93 | 64.93 | 63.66 | 64.08 | 286,362 | -0.51(-0.79%) |
Aug 28, 2019 | 64.76 | 64.87 | 64.29 | 64.59 | 232,799 | -0.34(-0.52%) |
Aug 27, 2019 | 66.20 | 66.29 | 64.55 | 64.93 | 430,353 | -1.27(-1.92%) |
Aug 26, 2019 | 66.03 | 66.29 | 65.78 | 66.20 | 308,600 | +1.06(+1.63%) |
Aug 23, 2019 | 66.50 | 66.75 | 65.01 | 65.14 | 522,724 | -1.44(-2.17%) |
Aug 22, 2019 | 66.24 | 66.73 | 65.95 | 66.58 | 383,593 | +0.38(+0.58%) |
Aug 21, 2019 | 67.01 | 67.07 | 66.20 | 66.20 | 270,938 | -0.64(-0.95%) |
Aug 20, 2019 | 67.26 | 67.39 | 66.75 | 66.84 | 479,431 | -0.17(-0.25%) |
Aug 19, 2019 | 67.48 | 67.48 | 66.71 | 67.01 | 361,035 | -0.04(-0.06%) |
Aug 16, 2019 | 66.54 | 67.31 | 66.46 | 67.05 | 806,343 | +0.85(+1.28%) |
Aug 15, 2019 | 66.71 | 67.35 | 65.93 | 66.20 | 1,095,976 | -0.51(-0.76%) |
Aug 14, 2019 | 67.22 | 67.56 | 66.54 | 66.71 | 4,100,465 | -2.72(-3.91%) |
Aug 13, 2019 | 69.72 | 70.15 | 69.26 | 69.43 | 262,119 | -0.51(-0.73%) |
Aug 12, 2019 | 70.06 | 70.23 | 69.64 | 69.94 | 120,420 | -0.47(-0.66%) |
Aug 09, 2019 | 70.36 | 70.57 | 69.91 | 70.40 | 182,787 | -0.13(-0.18%) |
Aug 08, 2019 | 68.49 | 70.72 | 67.73 | 70.53 | 417,140 | +1.27(+1.84%) |
Aug 07, 2019 | 68.24 | 69.45 | 67.64 | 69.26 | 379,953 | +0.51(+0.74%) |
Aug 06, 2019 | 68.24 | 68.83 | 68.07 | 68.75 | 362,234 | +0.76(+1.12%) |
Aug 05, 2019 | 69.09 | 69.49 | 67.60 | 67.98 | 298,769 | -1.49(-2.14%) |
Aug 02, 2019 | 69.60 | 69.81 | 69.05 | 69.47 | 228,714 | -0.21(-0.30%) |