Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 52.01 | 52.12 | 51.05 | 51.22 | 262,265 | -1.06(-2.02%) |
Aug 28, 2020 | 52.76 | 53.00 | 51.92 | 52.28 | 183,489 | +0.13(+0.25%) |
Aug 27, 2020 | 51.28 | 52.79 | 51.10 | 52.15 | 100,402 | +0.77(+1.49%) |
Aug 26, 2020 | 52.81 | 52.81 | 51.38 | 51.38 | 119,623 | -1.23(-2.34%) |
Aug 25, 2020 | 52.76 | 53.21 | 51.66 | 52.61 | 216,188 | +0.30(+0.58%) |
Aug 24, 2020 | 50.70 | 52.53 | 50.09 | 52.31 | 264,676 | +2.29(+4.58%) |
Aug 21, 2020 | 50.89 | 51.16 | 49.64 | 50.02 | 194,998 | -1.13(-2.21%) |
Aug 20, 2020 | 51.61 | 52.07 | 50.97 | 51.15 | 275,402 | -1.42(-2.71%) |
Aug 19, 2020 | 53.04 | 53.58 | 52.33 | 52.58 | 311,469 | -0.40(-0.76%) |
Aug 18, 2020 | 53.22 | 54.71 | 52.80 | 52.98 | 304,930 | -0.72(-1.34%) |
Aug 17, 2020 | 54.42 | 54.66 | 52.89 | 53.70 | 399,293 | -0.96(-1.75%) |
Aug 14, 2020 | 54.66 | 55.12 | 53.63 | 54.66 | 1,039,114 | -0.20(-0.37%) |
Aug 13, 2020 | 55.07 | 55.47 | 54.49 | 54.86 | 201,904 | -0.26(-0.48%) |
Aug 12, 2020 | 57.35 | 57.35 | 54.08 | 55.12 | 201,678 | -1.10(-1.96%) |
Aug 11, 2020 | 56.23 | 57.35 | 56.06 | 56.22 | 283,929 | +1.04(+1.89%) |
Aug 10, 2020 | 54.16 | 55.81 | 54.00 | 55.18 | 220,620 | +1.49(+2.78%) |
Aug 07, 2020 | 51.18 | 53.76 | 50.91 | 53.69 | 185,045 | +2.03(+3.92%) |
Aug 06, 2020 | 51.15 | 52.24 | 51.03 | 51.66 | 142,905 | +0.25(+0.49%) |
Aug 05, 2020 | 50.27 | 51.43 | 49.70 | 51.41 | 123,544 | +1.77(+3.57%) |
Aug 04, 2020 | 49.59 | 50.04 | 49.28 | 49.64 | 160,461 | -0.14(-0.27%) |
Aug 03, 2020 | 50.61 | 50.66 | 49.57 | 49.77 | 208,565 | -0.62(-1.22%) |
Jul 31, 2020 | 51.25 | 51.25 | 49.43 | 50.39 | 265,961 | -0.78(-1.52%) |
Jul 30, 2020 | 50.43 | 51.36 | 49.76 | 51.17 | 210,645 | -0.73(-1.41%) |
Jul 29, 2020 | 49.73 | 51.90 | 49.24 | 51.90 | 301,779 | +2.09(+4.20%) |
Jul 28, 2020 | 49.66 | 50.53 | 49.32 | 49.81 | 150,137 | -0.22(-0.43%) |
Jul 27, 2020 | 50.53 | 50.71 | 49.60 | 50.03 | 159,128 | -0.93(-1.83%) |
Jul 24, 2020 | 51.91 | 52.70 | 50.95 | 50.96 | 223,513 | -0.85(-1.64%) |
Jul 23, 2020 | 51.45 | 52.72 | 50.58 | 51.81 | 507,774 | +1.17(+2.30%) |
Jul 22, 2020 | 48.43 | 52.20 | 48.43 | 50.64 | 540,693 | +0.76(+1.52%) |
Jul 21, 2020 | 46.73 | 49.96 | 46.42 | 49.88 | 255,423 | +4.04(+8.82%) |
Jul 20, 2020 | 46.19 | 46.38 | 45.20 | 45.84 | 383,484 | -1.09(-2.33%) |
Jul 17, 2020 | 48.81 | 49.19 | 46.55 | 46.93 | 208,590 | -2.03(-4.14%) |
Jul 16, 2020 | 48.99 | 50.65 | 48.50 | 48.96 | 176,790 | -0.43(-0.88%) |
Jul 15, 2020 | 47.96 | 49.65 | 47.96 | 49.39 | 197,637 | +2.58(+5.51%) |
Jul 14, 2020 | 47.51 | 48.55 | 46.52 | 46.82 | 206,549 | -1.07(-2.23%) |
Jul 13, 2020 | 47.33 | 48.87 | 46.12 | 47.88 | 209,303 | +1.33(+2.86%) |
Jul 10, 2020 | 44.91 | 46.61 | 44.91 | 46.55 | 191,235 | +1.48(+3.29%) |
Jul 09, 2020 | 46.17 | 46.61 | 45.00 | 45.07 | 314,360 | -1.70(-3.64%) |
Jul 08, 2020 | 46.90 | 47.97 | 45.70 | 46.77 | 263,726 | -0.25(-0.54%) |
Jul 07, 2020 | 48.17 | 48.17 | 46.88 | 47.02 | 275,586 | -1.62(-3.33%) |
Jul 06, 2020 | 49.88 | 50.75 | 48.05 | 48.64 | 261,026 | +0.15(+0.32%) |
Jul 02, 2020 | 50.22 | 51.43 | 48.35 | 48.49 | 341,903 | +0.33(+0.68%) |
Jul 01, 2020 | 51.23 | 51.52 | 47.80 | 48.16 | 207,752 | -2.89(-5.67%) |
Jun 30, 2020 | 49.21 | 51.42 | 49.21 | 51.06 | 223,124 | +1.56(+3.14%) |
Jun 29, 2020 | 48.10 | 50.26 | 47.51 | 49.50 | 316,603 | +2.04(+4.29%) |
Jun 26, 2020 | 50.53 | 50.53 | 47.32 | 47.47 | 347,761 | -3.18(-6.27%) |
Jun 25, 2020 | 49.55 | 51.60 | 49.38 | 50.64 | 267,653 | +0.68(+1.36%) |
Jun 24, 2020 | 52.90 | 53.00 | 49.71 | 49.96 | 280,413 | -4.00(-7.41%) |
Jun 23, 2020 | 54.95 | 55.63 | 53.46 | 53.96 | 217,557 | -0.05(-0.10%) |
Jun 22, 2020 | 53.71 | 55.23 | 53.46 | 54.02 | 286,475 | -0.34(-0.63%) |
Jun 19, 2020 | 56.22 | 56.22 | 53.32 | 54.36 | 567,406 | -0.75(-1.36%) |
Jun 18, 2020 | 53.10 | 55.90 | 52.97 | 55.11 | 183,217 | +1.25(+2.32%) |
Jun 17, 2020 | 55.34 | 56.53 | 53.46 | 53.86 | 238,992 | -1.47(-2.65%) |
Jun 16, 2020 | 56.15 | 56.38 | 53.68 | 55.33 | 250,245 | +2.24(+4.23%) |
Jun 15, 2020 | 48.74 | 53.47 | 48.74 | 53.08 | 282,709 | +1.59(+3.09%) |
Jun 12, 2020 | 52.96 | 52.96 | 50.22 | 51.49 | 251,259 | +1.84(+3.70%) |
Jun 11, 2020 | 50.33 | 52.34 | 49.19 | 49.66 | 261,837 | -5.24(-9.54%) |
Jun 10, 2020 | 59.34 | 59.34 | 54.75 | 54.89 | 318,136 | -4.90(-8.20%) |
Jun 09, 2020 | 58.82 | 60.29 | 57.64 | 59.80 | 340,680 | -1.23(-2.02%) |
Jun 08, 2020 | 59.37 | 61.17 | 58.43 | 61.03 | 300,536 | +3.23(+5.59%) |
Jun 05, 2020 | 56.38 | 58.16 | 54.83 | 57.80 | 465,709 | +5.79(+11.13%) |
Jun 04, 2020 | 50.35 | 52.36 | 49.50 | 52.01 | 237,356 | +1.77(+3.53%) |
Jun 03, 2020 | 48.26 | 51.24 | 47.78 | 50.23 | 403,827 | +3.75(+8.08%) |
Jun 02, 2020 | 48.40 | 48.61 | 46.16 | 46.48 | 499,672 | -0.97(-2.04%) |
Jun 01, 2020 | 46.31 | 48.01 | 45.73 | 47.45 | 176,948 | +1.37(+2.96%) |
May 29, 2020 | 46.44 | 47.47 | 45.31 | 46.08 | 601,232 | -1.37(-2.88%) |
May 28, 2020 | 50.76 | 50.76 | 47.21 | 47.45 | 338,323 | -2.70(-5.38%) |
May 27, 2020 | 49.75 | 51.29 | 48.17 | 50.14 | 585,662 | +2.82(+5.96%) |
May 26, 2020 | 45.05 | 47.56 | 45.05 | 47.32 | 295,888 | +4.41(+10.29%) |
May 22, 2020 | 44.03 | 45.17 | 42.77 | 42.91 | 172,001 | -1.07(-2.43%) |
May 21, 2020 | 44.53 | 45.64 | 43.81 | 43.97 | 243,122 | -0.67(-1.50%) |
May 20, 2020 | 42.55 | 44.89 | 42.55 | 44.64 | 300,721 | +3.26(+7.87%) |
May 19, 2020 | 42.92 | 43.85 | 41.20 | 41.39 | 399,751 | -1.37(-3.20%) |
May 18, 2020 | 40.05 | 43.09 | 40.05 | 42.75 | 273,467 | +5.10(+13.55%) |
May 15, 2020 | 37.73 | 38.06 | 36.86 | 37.65 | 458,634 | -0.25(-0.67%) |
May 14, 2020 | 36.27 | 38.18 | 34.19 | 37.90 | 776,518 | +1.22(+3.33%) |
May 13, 2020 | 39.81 | 40.17 | 36.30 | 36.68 | 438,848 | -3.53(-8.77%) |
May 12, 2020 | 43.26 | 43.26 | 40.20 | 40.21 | 368,686 | -2.13(-5.04%) |
May 11, 2020 | 43.87 | 43.87 | 41.56 | 42.35 | 247,221 | -2.23(-4.99%) |
May 08, 2020 | 43.58 | 44.80 | 43.58 | 44.57 | 154,315 | +2.13(+5.03%) |
May 07, 2020 | 42.31 | 44.58 | 42.19 | 42.44 | 221,276 | +0.89(+2.15%) |
May 06, 2020 | 43.60 | 43.60 | 41.34 | 41.54 | 176,409 | -1.84(-4.25%) |
May 05, 2020 | 45.63 | 46.05 | 43.27 | 43.39 | 155,611 | -0.95(-2.14%) |
May 04, 2020 | 43.66 | 44.34 | 43.08 | 44.33 | 218,671 | -0.01(-0.02%) |
May 01, 2020 | 45.51 | 45.51 | 43.64 | 44.34 | 197,337 | -2.00(-4.33%) |
Apr 30, 2020 | 46.46 | 46.76 | 44.96 | 46.35 | 261,257 | -1.44(-3.01%) |
Apr 29, 2020 | 46.71 | 48.69 | 46.58 | 47.79 | 323,652 | +2.52(+5.58%) |
Apr 28, 2020 | 45.12 | 47.26 | 44.86 | 45.26 | 387,805 | +1.74(+3.99%) |
Apr 27, 2020 | 41.20 | 43.92 | 41.20 | 43.53 | 338,414 | +2.17(+5.24%) |
Apr 24, 2020 | 41.05 | 41.89 | 39.90 | 41.36 | 369,868 | +0.69(+1.69%) |
Apr 23, 2020 | 40.22 | 42.14 | 38.77 | 40.67 | 331,999 | +1.01(+2.55%) |
Apr 22, 2020 | 38.06 | 40.90 | 38.06 | 39.66 | 704,351 | +1.21(+3.14%) |
Apr 21, 2020 | 38.53 | 39.86 | 36.99 | 38.45 | 568,930 | -1.94(-4.81%) |
Apr 20, 2020 | 41.21 | 43.01 | 39.61 | 40.40 | 633,529 | -2.14(-5.03%) |
Apr 17, 2020 | 40.26 | 42.64 | 39.97 | 42.54 | 382,607 | +3.79(+9.79%) |
Apr 16, 2020 | 41.09 | 41.09 | 38.03 | 38.74 | 340,076 | -2.41(-5.85%) |
Apr 15, 2020 | 41.02 | 41.57 | 40.05 | 41.15 | 444,570 | -2.17(-5.02%) |
Apr 14, 2020 | 46.06 | 47.15 | 42.54 | 43.32 | 414,715 | -1.72(-3.81%) |
Apr 13, 2020 | 48.02 | 48.02 | 44.87 | 45.04 | 347,674 | -3.03(-6.31%) |
Apr 09, 2020 | 46.11 | 50.00 | 46.11 | 48.07 | 471,666 | +3.46(+7.76%) |
Apr 08, 2020 | 44.00 | 45.25 | 42.80 | 44.61 | 409,344 | +1.16(+2.68%) |
Apr 07, 2020 | 43.64 | 45.26 | 42.75 | 43.45 | 929,712 | +2.07(+5.00%) |
Apr 06, 2020 | 39.20 | 41.63 | 39.07 | 41.38 | 402,557 | +3.89(+10.38%) |
Apr 03, 2020 | 37.93 | 39.03 | 36.45 | 37.49 | 416,688 | -0.39(-1.04%) |
Apr 02, 2020 | 36.83 | 40.33 | 36.83 | 37.88 | 533,747 | +1.01(+2.74%) |
Apr 01, 2020 | 36.28 | 37.05 | 35.48 | 36.87 | 346,517 | -1.22(-3.20%) |
Mar 31, 2020 | 37.40 | 39.81 | 36.82 | 38.09 | 447,512 | +0.64(+1.72%) |
Mar 30, 2020 | 36.71 | 37.78 | 35.45 | 37.44 | 383,575 | +0.46(+1.23%) |
Mar 27, 2020 | 38.05 | 38.84 | 36.06 | 36.99 | 483,846 | -3.11(-7.75%) |
Mar 26, 2020 | 38.87 | 42.03 | 38.55 | 40.09 | 491,564 | +1.55(+4.02%) |
Mar 25, 2020 | 37.69 | 40.07 | 36.61 | 38.54 | 535,046 | +1.63(+4.41%) |
Mar 24, 2020 | 33.86 | 37.15 | 32.49 | 36.92 | 426,433 | +5.24(+16.53%) |
Mar 23, 2020 | 33.26 | 33.57 | 30.94 | 31.68 | 588,609 | -1.65(-4.94%) |
Mar 20, 2020 | 36.39 | 40.41 | 32.91 | 33.33 | 866,453 | -2.36(-6.62%) |
Mar 19, 2020 | 37.25 | 37.43 | 33.97 | 35.69 | 831,529 | -2.43(-6.39%) |
Mar 18, 2020 | 39.55 | 39.89 | 36.61 | 38.12 | 764,236 | -4.31(-10.16%) |
Mar 17, 2020 | 42.01 | 44.98 | 40.19 | 42.44 | 975,961 | +1.39(+3.38%) |
Mar 16, 2020 | 38.48 | 45.58 | 38.48 | 41.05 | 901,752 | -4.41(-9.70%) |
Mar 13, 2020 | 40.58 | 45.49 | 38.58 | 45.46 | 839,746 | +7.55(+19.92%) |
Mar 12, 2020 | 39.67 | 42.56 | 37.85 | 37.91 | 841,255 | -4.60(-10.83%) |
Mar 11, 2020 | 44.75 | 45.16 | 41.15 | 42.51 | 1,146,581 | -3.54(-7.68%) |
Mar 10, 2020 | 45.20 | 47.88 | 40.55 | 46.05 | 1,255,955 | +2.65(+6.10%) |
Mar 09, 2020 | 47.44 | 47.44 | 43.03 | 43.40 | 1,527,381 | -14.88(-25.53%) |
Mar 06, 2020 | 60.97 | 62.35 | 57.13 | 58.29 | 672,356 | -4.77(-7.56%) |
Mar 05, 2020 | 63.24 | 63.78 | 62.20 | 63.06 | 239,843 | -2.23(-3.41%) |
Mar 04, 2020 | 65.02 | 65.33 | 63.31 | 65.28 | 177,904 | +1.03(+1.60%) |
Mar 03, 2020 | 66.64 | 67.40 | 63.57 | 64.25 | 267,703 | -2.60(-3.88%) |
Mar 02, 2020 | 64.56 | 67.00 | 63.82 | 66.85 | 262,834 | +2.06(+3.18%) |
Feb 28, 2020 | 64.76 | 65.67 | 63.47 | 64.79 | 338,357 | -1.83(-2.75%) |
Feb 27, 2020 | 67.76 | 68.85 | 66.54 | 66.63 | 308,485 | -2.45(-3.55%) |
Feb 26, 2020 | 69.70 | 70.13 | 68.64 | 69.08 | 303,225 | -0.15(-0.22%) |
Feb 25, 2020 | 70.76 | 71.06 | 68.93 | 69.23 | 339,200 | -1.41(-2.00%) |
Feb 24, 2020 | 69.77 | 70.76 | 69.68 | 70.64 | 199,512 | -1.52(-2.11%) |
Feb 21, 2020 | 72.04 | 72.51 | 71.60 | 72.17 | 160,350 | -0.28(-0.38%) |
Feb 20, 2020 | 71.73 | 72.94 | 71.57 | 72.44 | 144,298 | +0.71(+0.99%) |
Feb 19, 2020 | 71.61 | 72.13 | 71.32 | 71.74 | 124,481 | +0.30(+0.43%) |
Feb 18, 2020 | 72.09 | 72.41 | 70.90 | 71.43 | 165,128 | -0.89(-1.24%) |
Feb 14, 2020 | 72.27 | 72.55 | 71.89 | 72.33 | 161,915 | +0.08(+0.11%) |
Feb 13, 2020 | 71.05 | 72.43 | 70.99 | 72.25 | 150,965 | +0.88(+1.23%) |
Feb 12, 2020 | 71.70 | 71.88 | 70.97 | 71.37 | 258,060 | +0.28(+0.39%) |
Feb 11, 2020 | 70.57 | 71.96 | 70.57 | 71.09 | 220,353 | +0.80(+1.13%) |
Feb 10, 2020 | 70.54 | 70.70 | 70.14 | 70.30 | 326,354 | -0.50(-0.70%) |
Feb 07, 2020 | 71.62 | 71.70 | 70.58 | 70.79 | 224,036 | -1.18(-1.64%) |
Feb 06, 2020 | 73.38 | 73.63 | 71.98 | 71.98 | 133,296 | -0.87(-1.20%) |
Feb 05, 2020 | 72.29 | 73.15 | 72.29 | 72.85 | 155,064 | +1.41(+1.98%) |
Feb 04, 2020 | 71.81 | 72.20 | 71.29 | 71.43 | 199,649 | +0.76(+1.07%) |
Feb 03, 2020 | 70.64 | 71.31 | 70.38 | 70.68 | 168,684 | +0.52(+0.75%) |
Jan 31, 2020 | 71.05 | 71.19 | 69.74 | 70.15 | 218,300 | -1.34(-1.88%) |
Jan 30, 2020 | 69.98 | 71.56 | 69.98 | 71.50 | 201,745 | +0.72(+1.02%) |
Jan 29, 2020 | 71.58 | 72.58 | 70.46 | 70.78 | 194,158 | -0.63(-0.88%) |
Jan 28, 2020 | 71.82 | 72.15 | 71.14 | 71.41 | 239,004 | +0.24(+0.34%) |
Jan 27, 2020 | 71.32 | 71.61 | 70.83 | 71.17 | 470,302 | -1.08(-1.50%) |
Jan 24, 2020 | 73.23 | 73.50 | 71.84 | 72.25 | 300,515 | -0.83(-1.13%) |
Jan 23, 2020 | 71.39 | 73.21 | 70.65 | 73.08 | 393,242 | -0.66(-0.89%) |
Jan 22, 2020 | 71.13 | 74.33 | 70.72 | 73.74 | 533,310 | -2.15(-2.84%) |
Jan 21, 2020 | 76.62 | 76.73 | 75.58 | 75.89 | 286,647 | -1.06(-1.38%) |
Jan 17, 2020 | 77.34 | 77.41 | 76.42 | 76.95 | 203,904 | -0.08(-0.10%) |
Jan 16, 2020 | 77.12 | 77.46 | 76.82 | 77.03 | 122,320 | +0.44(+0.57%) |
Jan 15, 2020 | 76.37 | 76.70 | 76.07 | 76.59 | 161,893 | -0.04(-0.06%) |
Jan 14, 2020 | 76.35 | 76.74 | 76.33 | 76.64 | 147,770 | +0.03(+0.03%) |
Jan 13, 2020 | 75.94 | 76.64 | 75.74 | 76.61 | 135,979 | +0.56(+0.74%) |
Jan 10, 2020 | 77.09 | 77.20 | 75.57 | 76.05 | 162,741 | -0.77(-1.01%) |
Jan 09, 2020 | 77.27 | 77.42 | 76.58 | 76.82 | 250,242 | -0.17(-0.22%) |
Jan 08, 2020 | 76.18 | 77.24 | 76.18 | 76.99 | 127,533 | +0.69(+0.91%) |
Jan 07, 2020 | 76.41 | 76.71 | 75.78 | 76.30 | 116,256 | -0.22(-0.29%) |
Jan 06, 2020 | 76.82 | 76.82 | 76.10 | 76.52 | 215,633 | -0.75(-0.97%) |
Jan 03, 2020 | 76.94 | 77.55 | 76.50 | 77.27 | 217,513 | -0.45(-0.58%) |
Jan 02, 2020 | 78.22 | 78.22 | 76.90 | 77.72 | 144,920 | +0.01(+0.01%) |
Dec 31, 2019 | 77.31 | 77.95 | 77.23 | 77.71 | 113,255 | +0.26(+0.33%) |
Dec 30, 2019 | 77.62 | 78.00 | 77.15 | 77.45 | 104,405 | +0.08(+0.10%) |
Dec 27, 2019 | 77.92 | 77.92 | 77.09 | 77.37 | 77,828 | -0.36(-0.46%) |
Dec 26, 2019 | 77.57 | 77.95 | 77.15 | 77.73 | 123,681 | +0.21(+0.28%) |
Dec 24, 2019 | 77.52 | 77.58 | 77.12 | 77.52 | 36,439 | +0.20(+0.26%) |
Dec 23, 2019 | 77.36 | 77.39 | 76.73 | 77.31 | 117,776 | +0.20(+0.25%) |
Dec 20, 2019 | 76.96 | 77.57 | 76.84 | 77.12 | 360,123 | -0.65(-0.83%) |
Dec 19, 2019 | 77.84 | 77.84 | 77.36 | 77.76 | 126,038 | -0.01(-0.01%) |
Dec 18, 2019 | 78.29 | 78.47 | 77.57 | 77.77 | 119,242 | -0.52(-0.66%) |
Dec 17, 2019 | 77.89 | 78.49 | 77.53 | 78.29 | 136,044 | +0.32(+0.41%) |
Dec 16, 2019 | 77.36 | 78.47 | 77.27 | 77.97 | 190,778 | +1.37(+1.79%) |
Dec 13, 2019 | 76.75 | 77.93 | 76.13 | 76.60 | 103,583 | -0.87(-1.12%) |
Dec 12, 2019 | 75.34 | 77.65 | 75.34 | 77.47 | 182,277 | +2.53(+3.37%) |
Dec 11, 2019 | 75.35 | 75.51 | 74.69 | 74.95 | 262,733 | -0.27(-0.35%) |
Dec 10, 2019 | 75.20 | 75.47 | 74.94 | 75.21 | 182,185 | -0.02(-0.02%) |
Dec 09, 2019 | 74.72 | 75.48 | 74.72 | 75.23 | 146,432 | +0.49(+0.65%) |
Dec 06, 2019 | 75.05 | 75.40 | 74.69 | 74.74 | 118,878 | +0.56(+0.76%) |
Dec 05, 2019 | 73.86 | 74.37 | 73.59 | 74.18 | 170,686 | +0.56(+0.76%) |
Dec 04, 2019 | 73.04 | 74.11 | 73.04 | 73.62 | 101,999 | +0.91(+1.25%) |
Dec 03, 2019 | 72.60 | 72.82 | 71.92 | 72.71 | 178,300 | -0.80(-1.09%) |
Dec 02, 2019 | 74.49 | 75.04 | 73.41 | 73.51 | 86,463 | -0.59(-0.79%) |
Nov 29, 2019 | 74.31 | 74.81 | 73.91 | 74.10 | 31,378 | -0.42(-0.56%) |
Nov 27, 2019 | 74.71 | 74.93 | 74.14 | 74.52 | 97,847 | +0.20(+0.28%) |
Nov 26, 2019 | 74.16 | 74.79 | 73.94 | 74.31 | 157,575 | -0.29(-0.39%) |
Nov 25, 2019 | 73.62 | 74.99 | 73.13 | 74.61 | 191,252 | +0.99(+1.34%) |
Nov 22, 2019 | 72.84 | 74.02 | 72.67 | 73.62 | 170,951 | +0.87(+1.20%) |
Nov 21, 2019 | 72.62 | 73.22 | 72.20 | 72.75 | 180,753 | +0.21(+0.29%) |
Nov 20, 2019 | 72.11 | 73.05 | 71.69 | 72.54 | 215,574 | +0.16(+0.22%) |
Nov 19, 2019 | 72.43 | 72.91 | 71.95 | 72.38 | 165,744 | +0.24(+0.33%) |
Nov 18, 2019 | 72.47 | 72.47 | 71.59 | 72.14 | 130,607 | -0.73(-1.00%) |
Nov 15, 2019 | 73.09 | 73.27 | 72.15 | 72.86 | 123,490 | +0.06(+0.09%) |
Nov 14, 2019 | 72.65 | 73.26 | 72.23 | 72.80 | 87,680 | -0.04(-0.05%) |
Nov 13, 2019 | 72.49 | 73.02 | 71.58 | 72.84 | 151,789 | -0.19(-0.26%) |
Nov 12, 2019 | 73.12 | 73.51 | 72.53 | 73.03 | 156,167 | -0.23(-0.32%) |
Nov 11, 2019 | 73.15 | 73.49 | 72.78 | 73.26 | 94,348 | -0.23(-0.31%) |
Nov 08, 2019 | 74.29 | 74.34 | 73.34 | 73.49 | 121,578 | -0.55(-0.74%) |
Nov 07, 2019 | 73.74 | 74.83 | 73.74 | 74.04 | 121,871 | +0.69(+0.94%) |
Nov 06, 2019 | 73.09 | 73.42 | 72.56 | 73.35 | 156,750 | -0.09(-0.12%) |
Nov 05, 2019 | 72.94 | 74.02 | 72.64 | 73.44 | 271,922 | +0.95(+1.32%) |
Nov 04, 2019 | 70.72 | 72.64 | 70.72 | 72.48 | 205,778 | +1.94(+2.76%) |
Nov 01, 2019 | 68.60 | 70.61 | 68.60 | 70.54 | 182,861 | +2.36(+3.46%) |
Oct 31, 2019 | 69.61 | 69.61 | 67.61 | 68.18 | 136,075 | -1.72(-2.47%) |
Oct 30, 2019 | 70.04 | 70.05 | 68.75 | 69.90 | 165,167 | -0.17(-0.24%) |
Oct 29, 2019 | 69.28 | 70.49 | 69.28 | 70.07 | 90,863 | +0.69(+0.99%) |
Oct 28, 2019 | 69.22 | 69.62 | 68.96 | 69.38 | 101,335 | +0.70(+1.02%) |
Oct 25, 2019 | 68.52 | 69.10 | 68.52 | 68.68 | 161,475 | -0.04(-0.05%) |
Oct 24, 2019 | 69.46 | 69.47 | 68.11 | 68.72 | 127,645 | -0.73(-1.06%) |
Oct 23, 2019 | 70.00 | 70.91 | 68.15 | 69.45 | 205,662 | -0.28(-0.41%) |
Oct 22, 2019 | 69.61 | 70.79 | 68.87 | 69.73 | 138,317 | +0.27(+0.39%) |
Oct 21, 2019 | 69.54 | 70.26 | 69.35 | 69.46 | 137,989 | +0.40(+0.58%) |
Oct 18, 2019 | 68.63 | 69.40 | 68.63 | 69.06 | 93,920 | +0.04(+0.05%) |
Oct 17, 2019 | 68.57 | 69.12 | 67.83 | 69.03 | 150,361 | +0.78(+1.14%) |
Oct 16, 2019 | 67.96 | 68.89 | 67.91 | 68.25 | 104,071 | +0.23(+0.34%) |
Oct 15, 2019 | 66.93 | 68.38 | 66.48 | 68.02 | 123,547 | +1.19(+1.79%) |
Oct 14, 2019 | 66.51 | 67.17 | 65.71 | 66.83 | 90,059 | +0.08(+0.12%) |
Oct 11, 2019 | 66.58 | 67.63 | 65.73 | 66.75 | 172,225 | +1.07(+1.63%) |
Oct 10, 2019 | 64.72 | 66.10 | 64.72 | 65.68 | 162,167 | +1.16(+1.79%) |
Oct 09, 2019 | 64.56 | 65.17 | 63.88 | 64.52 | 180,944 | +0.30(+0.47%) |
Oct 08, 2019 | 65.23 | 65.49 | 64.13 | 64.22 | 190,428 | -1.86(-2.82%) |
Oct 07, 2019 | 66.49 | 66.65 | 65.83 | 66.09 | 150,423 | -0.37(-0.56%) |
Oct 04, 2019 | 66.62 | 66.63 | 65.66 | 66.46 | 230,840 | +0.22(+0.33%) |
Oct 03, 2019 | 66.83 | 67.33 | 65.48 | 66.24 | 149,521 | -0.65(-0.98%) |
Oct 02, 2019 | 67.30 | 67.54 | 66.49 | 66.89 | 235,920 | -1.01(-1.48%) |
Oct 01, 2019 | 70.55 | 70.86 | 67.63 | 67.90 | 118,962 | -2.05(-2.93%) |
Sep 30, 2019 | 70.66 | 70.82 | 69.92 | 69.95 | 157,812 | -0.64(-0.90%) |
Sep 27, 2019 | 70.72 | 71.52 | 70.18 | 70.58 | 104,443 | +0.27(+0.38%) |
Sep 26, 2019 | 71.12 | 71.22 | 70.26 | 70.32 | 125,454 | -1.06(-1.49%) |
Sep 25, 2019 | 69.96 | 71.75 | 69.96 | 71.38 | 101,920 | +1.06(+1.51%) |
Sep 24, 2019 | 71.47 | 71.63 | 70.12 | 70.32 | 95,451 | -0.95(-1.33%) |
Sep 23, 2019 | 70.96 | 71.87 | 70.70 | 71.26 | 110,961 | -0.23(-0.32%) |
Sep 20, 2019 | 71.18 | 72.15 | 70.92 | 71.49 | 265,013 | +0.45(+0.63%) |
Sep 19, 2019 | 71.39 | 72.21 | 71.00 | 71.04 | 111,695 | -0.42(-0.59%) |
Sep 18, 2019 | 70.46 | 71.92 | 70.27 | 71.47 | 172,946 | +0.49(+0.70%) |
Sep 17, 2019 | 72.20 | 72.20 | 70.65 | 70.97 | 132,976 | -1.68(-2.31%) |
Sep 16, 2019 | 71.59 | 73.18 | 71.29 | 72.65 | 218,050 | +1.12(+1.57%) |
Sep 13, 2019 | 71.22 | 72.15 | 70.67 | 71.53 | 208,661 | +0.50(+0.71%) |
Sep 12, 2019 | 70.71 | 71.48 | 70.36 | 71.03 | 216,915 | -0.46(-0.64%) |
Sep 11, 2019 | 70.70 | 71.58 | 69.74 | 71.48 | 132,144 | +0.90(+1.28%) |
Sep 10, 2019 | 69.36 | 70.61 | 69.23 | 70.58 | 197,691 | +1.34(+1.94%) |
Sep 09, 2019 | 67.89 | 69.68 | 67.85 | 69.24 | 194,083 | +1.63(+2.42%) |
Sep 06, 2019 | 67.68 | 68.38 | 67.20 | 67.61 | 109,196 | -0.34(-0.51%) |
Sep 05, 2019 | 67.23 | 68.63 | 67.11 | 67.95 | 123,288 | +1.59(+2.40%) |
Sep 04, 2019 | 66.24 | 68.05 | 66.10 | 66.36 | 109,797 | +0.48(+0.72%) |