Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 73.68 | 75.00 | 71.77 | 73.70 | 1,146,452 | -0.39(-0.53%) |
Mar 30, 2020 | 71.11 | 75.50 | 70.21 | 74.09 | 1,220,268 | +4.09(+5.84%) |
Mar 27, 2020 | 69.00 | 72.77 | 67.17 | 70.00 | 1,399,000 | -1.30(-1.82%) |
Mar 26, 2020 | 76.45 | 77.97 | 69.20 | 71.30 | 2,221,540 | -3.75(-5.00%) |
Mar 25, 2020 | 72.36 | 78.22 | 70.20 | 75.05 | 1,729,923 | +2.47(+3.40%) |
Mar 24, 2020 | 70.80 | 73.33 | 68.92 | 72.58 | 1,283,012 | +5.82(+8.72%) |
Mar 23, 2020 | 62.91 | 67.71 | 60.75 | 66.76 | 1,301,030 | +4.62(+7.43%) |
Mar 20, 2020 | 66.33 | 72.17 | 61.75 | 62.14 | 2,512,300 | -3.43(-5.23%) |
Mar 19, 2020 | 63.40 | 69.95 | 60.55 | 65.57 | 1,407,643 | +2.13(+3.36%) |
Mar 18, 2020 | 68.57 | 72.64 | 59.06 | 63.44 | 2,063,918 | -9.96(-13.57%) |
Mar 17, 2020 | 65.74 | 73.42 | 62.43 | 73.40 | 1,682,277 | +9.26(+14.44%) |
Mar 16, 2020 | 64.46 | 69.38 | 61.87 | 64.14 | 1,511,615 | -8.11(-11.22%) |
Mar 13, 2020 | 70.81 | 72.28 | 66.91 | 72.25 | 1,810,300 | +5.43(+8.13%) |
Mar 12, 2020 | 66.50 | 72.56 | 65.00 | 66.82 | 2,127,984 | -5.02(-6.99%) |
Mar 11, 2020 | 74.53 | 76.84 | 70.60 | 71.84 | 1,434,059 | -5.86(-7.54%) |
Mar 10, 2020 | 76.39 | 77.96 | 73.22 | 77.70 | 1,624,590 | +4.26(+5.80%) |
Mar 09, 2020 | 76.01 | 77.81 | 72.58 | 73.44 | 1,992,967 | -9.01(-10.93%) |
Mar 06, 2020 | 83.71 | 84.24 | 80.14 | 82.45 | 2,149,600 | -4.55(-5.23%) |
Mar 05, 2020 | 82.58 | 87.93 | 82.01 | 87.00 | 2,536,749 | +1.81(+2.12%) |
Mar 04, 2020 | 82.53 | 85.32 | 81.94 | 85.19 | 1,398,008 | +4.65(+5.77%) |
Mar 03, 2020 | 82.47 | 85.23 | 79.11 | 80.54 | 1,446,312 | -1.70(-2.07%) |
Mar 02, 2020 | 78.95 | 82.33 | 77.52 | 82.24 | 2,184,104 | +4.42(+5.68%) |
Feb 28, 2020 | 71.26 | 78.00 | 71.16 | 77.82 | 2,670,600 | +3.02(+4.04%) |
Feb 27, 2020 | 74.89 | 77.79 | 73.12 | 74.80 | 1,843,244 | -2.73(-3.52%) |
Feb 26, 2020 | 78.13 | 79.77 | 76.78 | 77.53 | 1,209,588 | -0.27(-0.35%) |
Feb 25, 2020 | 80.60 | 81.35 | 77.64 | 77.80 | 1,719,603 | -2.20(-2.75%) |
Feb 24, 2020 | 78.10 | 81.05 | 77.00 | 80.00 | 2,009,797 | -3.14(-3.78%) |
Feb 21, 2020 | 85.57 | 85.73 | 82.16 | 83.14 | 1,276,200 | -3.16(-3.66%) |
Feb 20, 2020 | 86.70 | 88.14 | 85.00 | 86.30 | 1,267,382 | -0.92(-1.05%) |
Feb 19, 2020 | 85.63 | 87.83 | 85.43 | 87.22 | 1,263,927 | +2.54(+3.00%) |
Feb 18, 2020 | 84.50 | 86.71 | 83.51 | 84.68 | 1,612,786 | -2.32(-2.67%) |
Feb 14, 2020 | 90.61 | 90.79 | 86.69 | 87.00 | 1,501,800 | -3.44(-3.80%) |
Feb 13, 2020 | 91.40 | 93.13 | 90.28 | 90.44 | 1,851,681 | -2.41(-2.60%) |
Feb 12, 2020 | 92.04 | 93.23 | 91.30 | 92.85 | 1,504,156 | +1.74(+1.91%) |
Feb 11, 2020 | 89.80 | 92.75 | 89.57 | 91.11 | 2,076,018 | +2.13(+2.39%) |
Feb 10, 2020 | 86.23 | 89.73 | 85.76 | 88.98 | 1,549,281 | +1.68(+1.92%) |
Feb 07, 2020 | 87.74 | 88.34 | 86.41 | 87.30 | 1,379,000 | -1.04(-1.18%) |
Feb 06, 2020 | 87.40 | 89.57 | 87.33 | 88.34 | 2,037,016 | +1.19(+1.37%) |
Feb 05, 2020 | 87.76 | 89.17 | 84.06 | 87.15 | 3,018,665 | +0.63(+0.73%) |
Feb 04, 2020 | 82.50 | 86.88 | 80.31 | 86.52 | 4,454,870 | +9.30(+12.04%) |
Feb 03, 2020 | 76.32 | 77.96 | 76.22 | 77.22 | 2,138,080 | +1.45(+1.91%) |
Jan 31, 2020 | 77.08 | 77.48 | 75.61 | 75.77 | 1,256,700 | -1.87(-2.41%) |
Jan 30, 2020 | 76.62 | 77.85 | 75.80 | 77.64 | 1,441,081 | +0.04(+0.05%) |
Jan 29, 2020 | 79.66 | 80.68 | 77.53 | 77.60 | 1,308,379 | -0.14(-0.18%) |
Jan 28, 2020 | 76.47 | 78.62 | 76.40 | 77.74 | 914,384 | +1.85(+2.44%) |
Jan 27, 2020 | 76.26 | 77.36 | 75.58 | 75.89 | 786,056 | -2.57(-3.28%) |
Jan 24, 2020 | 79.90 | 80.41 | 77.58 | 78.46 | 1,522,300 | -0.55(-0.70%) |
Jan 23, 2020 | 78.69 | 79.36 | 77.81 | 79.01 | 1,046,060 | +0.17(+0.22%) |
Jan 22, 2020 | 78.55 | 80.52 | 78.51 | 78.84 | 1,673,739 | +0.76(+0.97%) |
Jan 21, 2020 | 76.28 | 78.78 | 76.28 | 78.08 | 942,499 | +1.12(+1.46%) |
Jan 17, 2020 | 78.57 | 78.87 | 76.41 | 76.96 | 1,372,800 | -0.79(-1.02%) |
Jan 16, 2020 | 76.97 | 77.95 | 76.75 | 77.75 | 1,648,767 | +1.86(+2.45%) |
Jan 15, 2020 | 80.03 | 80.50 | 75.51 | 75.89 | 3,558,836 | -3.79(-4.76%) |
Jan 14, 2020 | 80.87 | 80.87 | 79.07 | 79.68 | 1,126,825 | -0.92(-1.14%) |
Jan 13, 2020 | 80.56 | 81.18 | 80.21 | 80.60 | 822,010 | +0.41(+0.51%) |
Jan 10, 2020 | 80.53 | 80.71 | 79.17 | 80.19 | 1,956,200 | -1.31(-1.61%) |
Jan 09, 2020 | 83.51 | 84.49 | 80.77 | 81.50 | 1,839,120 | -1.46(-1.76%) |
Jan 08, 2020 | 81.79 | 83.90 | 81.78 | 82.96 | 1,135,792 | +0.99(+1.21%) |
Jan 07, 2020 | 80.59 | 82.29 | 80.34 | 81.97 | 1,041,397 | +1.38(+1.71%) |
Jan 06, 2020 | 80.73 | 81.48 | 80.12 | 80.59 | 1,091,846 | -1.31(-1.60%) |
Jan 03, 2020 | 81.28 | 82.70 | 80.92 | 81.90 | 1,069,900 | -0.80(-0.97%) |
Jan 02, 2020 | 81.25 | 82.71 | 79.90 | 82.70 | 2,158,985 | +3.40(+4.29%) |
Dec 31, 2019 | 79.21 | 80.52 | 79.04 | 79.30 | 878,000 | -0.30(-0.38%) |
Dec 30, 2019 | 79.19 | 80.30 | 78.25 | 79.60 | 881,899 | +0.59(+0.75%) |
Dec 27, 2019 | 79.79 | 80.20 | 78.83 | 79.01 | 826,000 | -0.54(-0.68%) |
Dec 26, 2019 | 79.27 | 79.79 | 78.62 | 79.55 | 607,671 | +0.76(+0.96%) |
Dec 24, 2019 | 79.38 | 79.42 | 78.39 | 78.79 | 256,100 | -0.01(-0.01%) |
Dec 23, 2019 | 79.01 | 79.71 | 78.18 | 78.80 | 702,736 | +0.17(+0.22%) |
Dec 20, 2019 | 78.80 | 78.99 | 77.30 | 78.63 | 1,879,900 | +0.19(+0.24%) |
Dec 19, 2019 | 76.87 | 78.56 | 76.02 | 78.44 | 1,567,809 | +2.45(+3.22%) |
Dec 18, 2019 | 75.37 | 76.12 | 73.95 | 75.99 | 1,663,556 | +0.34(+0.45%) |
Dec 17, 2019 | 75.76 | 76.28 | 75.05 | 75.65 | 1,454,130 | +0.16(+0.21%) |
Dec 16, 2019 | 75.62 | 77.17 | 75.04 | 75.49 | 1,675,871 | +1.06(+1.42%) |
Dec 13, 2019 | 74.28 | 76.17 | 74.18 | 74.43 | 1,808,900 | -0.60(-0.80%) |
Dec 12, 2019 | 70.73 | 75.33 | 70.22 | 75.03 | 3,447,235 | +5.22(+7.48%) |
Dec 11, 2019 | 68.73 | 70.03 | 68.25 | 69.81 | 2,838,175 | +0.88(+1.28%) |
Dec 10, 2019 | 69.79 | 70.35 | 68.26 | 68.93 | 6,371,877 | -0.75(-1.08%) |
Dec 09, 2019 | 71.46 | 71.89 | 69.11 | 69.68 | 1,706,887 | -2.40(-3.33%) |
Dec 06, 2019 | 73.00 | 73.43 | 71.96 | 72.08 | 726,500 | -0.03(-0.04%) |
Dec 05, 2019 | 73.11 | 73.15 | 71.88 | 72.11 | 576,654 | -0.48(-0.66%) |
Dec 04, 2019 | 72.85 | 74.34 | 72.55 | 72.59 | 1,400,479 | +0.85(+1.18%) |
Dec 03, 2019 | 71.97 | 72.38 | 70.84 | 71.74 | 1,672,371 | -2.32(-3.13%) |
Dec 02, 2019 | 74.00 | 74.41 | 73.09 | 74.06 | 1,443,377 | +0.40(+0.54%) |
Nov 29, 2019 | 73.44 | 74.54 | 73.23 | 73.66 | 895,700 | -0.25(-0.34%) |
Nov 27, 2019 | 72.28 | 74.04 | 72.14 | 73.91 | 1,113,000 | +1.63(+2.26%) |
Nov 26, 2019 | 70.97 | 72.33 | 70.30 | 72.28 | 1,137,152 | +1.39(+1.96%) |
Nov 25, 2019 | 68.42 | 71.01 | 68.42 | 70.89 | 1,261,209 | +2.70(+3.96%) |
Nov 22, 2019 | 67.29 | 68.48 | 66.96 | 68.19 | 858,600 | +1.04(+1.55%) |
Nov 21, 2019 | 68.50 | 68.60 | 67.00 | 67.15 | 1,165,103 | -1.13(-1.65%) |
Nov 20, 2019 | 68.53 | 69.47 | 66.94 | 68.28 | 973,968 | -0.97(-1.40%) |
Nov 19, 2019 | 68.98 | 69.41 | 68.19 | 69.25 | 826,590 | +0.34(+0.49%) |
Nov 18, 2019 | 68.54 | 69.28 | 67.20 | 68.91 | 968,045 | +0.01(+0.01%) |
Nov 15, 2019 | 68.20 | 69.09 | 67.27 | 68.90 | 1,548,200 | +0.91(+1.34%) |
Nov 14, 2019 | 67.17 | 68.49 | 66.79 | 67.99 | 1,092,576 | +0.18(+0.27%) |
Nov 13, 2019 | 67.01 | 67.92 | 66.87 | 67.81 | 1,031,953 | +0.11(+0.16%) |
Nov 12, 2019 | 66.70 | 67.97 | 66.60 | 67.70 | 1,238,672 | +1.05(+1.58%) |
Nov 11, 2019 | 64.50 | 66.94 | 63.77 | 66.65 | 1,445,663 | +0.12(+0.18%) |
Nov 08, 2019 | 65.56 | 66.54 | 65.03 | 66.53 | 1,022,700 | +0.81(+1.23%) |
Nov 07, 2019 | 65.85 | 66.50 | 65.02 | 65.72 | 1,259,065 | +0.30(+0.46%) |
Nov 06, 2019 | 65.91 | 65.91 | 64.64 | 65.42 | 1,098,711 | -0.43(-0.65%) |
Nov 05, 2019 | 64.13 | 66.58 | 64.13 | 65.85 | 1,702,522 | +1.19(+1.84%) |
Nov 04, 2019 | 65.60 | 65.68 | 63.80 | 64.66 | 1,895,791 | -0.51(-0.77%) |
Nov 01, 2019 | 63.48 | 65.68 | 63.36 | 65.17 | 2,478,300 | +2.51(+4.00%) |
Oct 31, 2019 | 61.00 | 62.91 | 59.67 | 62.66 | 4,930,516 | +5.46(+9.55%) |
Oct 30, 2019 | 56.51 | 57.40 | 55.62 | 57.20 | 1,415,840 | +0.63(+1.11%) |
Oct 29, 2019 | 57.18 | 57.30 | 56.07 | 56.57 | 929,736 | -0.59(-1.03%) |
Oct 28, 2019 | 56.87 | 57.67 | 56.52 | 57.16 | 1,388,129 | +0.81(+1.44%) |
Oct 25, 2019 | 55.40 | 56.67 | 55.10 | 56.35 | 886,800 | +1.48(+2.70%) |
Oct 24, 2019 | 55.59 | 55.62 | 54.53 | 54.87 | 583,684 | -0.27(-0.49%) |
Oct 23, 2019 | 54.71 | 55.40 | 54.06 | 55.14 | 675,178 | +0.12(+0.22%) |
Oct 22, 2019 | 55.53 | 56.08 | 54.96 | 55.02 | 586,695 | -0.57(-1.03%) |
Oct 21, 2019 | 55.50 | 56.07 | 55.02 | 55.59 | 949,286 | +0.73(+1.33%) |
Oct 18, 2019 | 54.60 | 55.40 | 54.05 | 54.86 | 723,900 | -0.24(-0.44%) |
Oct 17, 2019 | 53.89 | 55.21 | 53.48 | 55.10 | 1,331,222 | +2.10(+3.96%) |
Oct 16, 2019 | 54.38 | 54.60 | 52.83 | 53.00 | 1,051,280 | -1.40(-2.57%) |
Oct 15, 2019 | 53.34 | 55.06 | 53.34 | 54.40 | 558,231 | +1.16(+2.18%) |
Oct 14, 2019 | 53.77 | 54.39 | 52.94 | 53.24 | 650,382 | -0.58(-1.08%) |
Oct 11, 2019 | 53.00 | 54.60 | 52.73 | 53.82 | 1,058,900 | +1.91(+3.68%) |
Oct 10, 2019 | 51.88 | 52.95 | 51.66 | 51.91 | 597,717 | +0.02(+0.04%) |
Oct 09, 2019 | 51.86 | 52.46 | 51.67 | 51.89 | 466,458 | +0.27(+0.52%) |
Oct 08, 2019 | 51.95 | 52.81 | 51.28 | 51.62 | 1,280,771 | -1.17(-2.22%) |
Oct 07, 2019 | 51.18 | 53.27 | 51.16 | 52.79 | 1,120,473 | +1.20(+2.33%) |
Oct 04, 2019 | 49.73 | 51.81 | 49.73 | 51.59 | 2,069,400 | +2.82(+5.78%) |
Oct 03, 2019 | 49.81 | 50.01 | 48.44 | 48.77 | 1,869,778 | -1.34(-2.67%) |
Oct 02, 2019 | 50.52 | 50.72 | 49.08 | 50.11 | 1,110,609 | -1.14(-2.22%) |
Oct 01, 2019 | 53.73 | 54.21 | 51.23 | 51.25 | 899,257 | -2.31(-4.31%) |
Sep 30, 2019 | 53.30 | 54.03 | 53.07 | 53.56 | 1,022,608 | +0.77(+1.46%) |
Sep 27, 2019 | 55.06 | 55.42 | 52.34 | 52.79 | 1,496,200 | -3.10(-5.55%) |
Sep 26, 2019 | 56.25 | 56.40 | 55.10 | 55.89 | 728,773 | -0.46(-0.82%) |
Sep 25, 2019 | 54.39 | 56.99 | 54.39 | 56.35 | 1,016,204 | +1.66(+3.04%) |
Sep 24, 2019 | 57.45 | 57.99 | 54.18 | 54.69 | 2,223,468 | -3.03(-5.25%) |
Sep 23, 2019 | 58.67 | 58.85 | 56.52 | 57.72 | 1,065,323 | -1.12(-1.90%) |
Sep 20, 2019 | 58.77 | 60.90 | 58.19 | 58.84 | 2,295,000 | +0.39(+0.67%) |
Sep 19, 2019 | 58.98 | 59.63 | 58.30 | 58.45 | 712,459 | -0.03(-0.05%) |
Sep 18, 2019 | 58.63 | 59.13 | 57.82 | 58.48 | 1,077,389 | -0.38(-0.65%) |
Sep 17, 2019 | 59.33 | 59.53 | 57.74 | 58.86 | 1,192,555 | -0.36(-0.61%) |
Sep 16, 2019 | 58.26 | 60.15 | 58.15 | 59.22 | 1,270,112 | +0.22(+0.37%) |
Sep 13, 2019 | 60.67 | 61.02 | 58.98 | 59.00 | 1,065,500 | -1.79(-2.94%) |
Sep 12, 2019 | 61.30 | 61.70 | 60.01 | 60.79 | 1,222,602 | +0.09(+0.15%) |
Sep 11, 2019 | 57.87 | 60.80 | 57.34 | 60.70 | 1,538,743 | +3.56(+6.23%) |
Sep 10, 2019 | 57.62 | 57.93 | 56.30 | 57.14 | 1,478,003 | -0.86(-1.48%) |
Sep 09, 2019 | 58.00 | 58.82 | 57.49 | 58.00 | 1,371,329 | +0.34(+0.59%) |
Sep 06, 2019 | 57.45 | 58.48 | 57.20 | 57.66 | 898,000 | +0.61(+1.07%) |
Sep 05, 2019 | 56.90 | 58.14 | 56.50 | 57.05 | 961,801 | +1.14(+2.04%) |
Sep 04, 2019 | 56.69 | 57.00 | 55.71 | 55.91 | 715,017 | +0.81(+1.47%) |
Sep 03, 2019 | 55.31 | 56.15 | 54.90 | 55.10 | 546,389 | -0.66(-1.18%) |
Aug 30, 2019 | 56.48 | 56.73 | 55.31 | 55.76 | 885,400 | -0.41(-0.73%) |
Aug 29, 2019 | 55.69 | 57.06 | 55.53 | 56.17 | 1,054,592 | +1.44(+2.63%) |
Aug 28, 2019 | 53.80 | 55.05 | 53.17 | 54.73 | 892,491 | +0.76(+1.41%) |
Aug 27, 2019 | 56.47 | 56.47 | 53.81 | 53.97 | 968,714 | -2.12(-3.78%) |
Aug 26, 2019 | 56.71 | 56.78 | 55.51 | 56.09 | 938,495 | +0.27(+0.48%) |
Aug 23, 2019 | 58.49 | 58.49 | 54.91 | 55.82 | 1,759,900 | -2.90(-4.94%) |
Aug 22, 2019 | 59.99 | 60.49 | 58.68 | 58.72 | 976,965 | -0.99(-1.66%) |
Aug 21, 2019 | 60.32 | 60.60 | 59.28 | 59.71 | 763,971 | -0.19(-0.32%) |
Aug 20, 2019 | 59.95 | 61.02 | 59.65 | 59.90 | 1,451,255 | -0.42(-0.70%) |
Aug 19, 2019 | 60.00 | 61.43 | 59.54 | 60.32 | 1,247,122 | +1.71(+2.92%) |
Aug 16, 2019 | 57.92 | 59.15 | 57.41 | 58.61 | 894,600 | +1.49(+2.61%) |
Aug 15, 2019 | 58.29 | 58.29 | 56.58 | 57.12 | 854,047 | -0.80(-1.38%) |
Aug 14, 2019 | 57.50 | 58.92 | 57.48 | 57.92 | 1,125,325 | -1.55(-2.61%) |
Aug 13, 2019 | 57.22 | 60.22 | 56.36 | 59.47 | 1,324,790 | +1.90(+3.30%) |
Aug 12, 2019 | 59.18 | 59.66 | 56.85 | 57.57 | 1,528,692 | -2.14(-3.58%) |
Aug 09, 2019 | 58.40 | 61.68 | 58.30 | 59.71 | 2,356,600 | -0.93(-1.53%) |
Aug 08, 2019 | 60.00 | 61.01 | 58.57 | 60.64 | 4,723,958 | +5.68(+10.33%) |
Aug 07, 2019 | 52.55 | 55.06 | 52.35 | 54.96 | 1,750,431 | +1.40(+2.61%) |
Aug 06, 2019 | 52.83 | 53.99 | 52.18 | 53.56 | 1,452,927 | +2.00(+3.88%) |
Aug 05, 2019 | 52.42 | 52.64 | 50.92 | 51.56 | 1,834,467 | -2.57(-4.75%) |
Aug 02, 2019 | 54.23 | 55.30 | 53.78 | 54.13 | 1,248,400 | -1.75(-3.13%) |
Aug 01, 2019 | 56.96 | 58.36 | 55.21 | 55.88 | 1,564,488 | -0.75(-1.32%) |
Jul 31, 2019 | 59.20 | 59.20 | 55.92 | 56.63 | 1,762,490 | -2.87(-4.82%) |
Jul 30, 2019 | 57.97 | 59.50 | 57.29 | 59.50 | 1,242,651 | +0.85(+1.45%) |
Jul 29, 2019 | 58.82 | 59.00 | 57.79 | 58.65 | 914,996 | -0.25(-0.42%) |
Jul 26, 2019 | 59.17 | 59.42 | 58.52 | 58.90 | 1,275,100 | +0.36(+0.61%) |
Jul 25, 2019 | 58.49 | 59.20 | 57.62 | 58.54 | 1,372,243 | +0.05(+0.09%) |
Jul 24, 2019 | 56.86 | 58.53 | 56.65 | 58.49 | 1,264,286 | +1.17(+2.04%) |
Jul 23, 2019 | 56.10 | 57.75 | 56.00 | 57.32 | 2,635,601 | +2.78(+5.10%) |
Jul 22, 2019 | 54.27 | 54.96 | 53.75 | 54.54 | 1,585,575 | +0.79(+1.47%) |
Jul 19, 2019 | 54.61 | 54.82 | 53.73 | 53.75 | 1,262,600 | -0.75(-1.38%) |
Jul 18, 2019 | 54.60 | 55.25 | 54.11 | 54.50 | 1,176,769 | -0.34(-0.62%) |
Jul 17, 2019 | 54.25 | 55.96 | 54.14 | 54.84 | 1,355,604 | +0.80(+1.48%) |
Jul 16, 2019 | 53.66 | 54.98 | 53.21 | 54.04 | 1,290,053 | +0.37(+0.69%) |
Jul 15, 2019 | 54.09 | 54.29 | 53.29 | 53.67 | 528,426 | -0.18(-0.33%) |
Jul 12, 2019 | 53.26 | 54.46 | 53.06 | 53.85 | 1,348,900 | +0.83(+1.57%) |
Jul 11, 2019 | 52.18 | 53.37 | 51.98 | 53.02 | 896,522 | +0.89(+1.71%) |
Jul 10, 2019 | 53.25 | 53.50 | 51.88 | 52.13 | 1,699,594 | -0.47(-0.89%) |
Jul 09, 2019 | 52.50 | 52.68 | 49.83 | 52.60 | 3,107,362 | +0.22(+0.42%) |
Jul 08, 2019 | 52.61 | 52.79 | 51.43 | 52.38 | 1,263,133 | -0.77(-1.45%) |
Jul 05, 2019 | 53.30 | 53.44 | 52.27 | 53.15 | 920,600 | -0.68(-1.26%) |
Jul 03, 2019 | 53.76 | 53.99 | 51.98 | 53.83 | 970,200 | -0.03(-0.06%) |
Jul 02, 2019 | 54.40 | 54.40 | 53.54 | 53.86 | 1,137,878 | -0.62(-1.14%) |
Jul 01, 2019 | 57.83 | 58.23 | 53.85 | 54.48 | 3,037,238 | +1.07(+2.00%) |
Jun 28, 2019 | 52.60 | 53.75 | 52.04 | 53.41 | 4,234,100 | +0.98(+1.87%) |
Jun 27, 2019 | 51.00 | 52.78 | 50.56 | 52.43 | 2,010,280 | +1.57(+3.09%) |
Jun 26, 2019 | 49.39 | 51.30 | 49.14 | 50.86 | 1,364,624 | +2.56(+5.30%) |
Jun 25, 2019 | 50.85 | 51.09 | 47.75 | 48.30 | 1,968,721 | -2.48(-4.88%) |
Jun 24, 2019 | 49.75 | 50.81 | 49.42 | 50.78 | 1,103,138 | +1.41(+2.86%) |
Jun 21, 2019 | 48.85 | 49.55 | 47.93 | 49.37 | 1,479,100 | -0.22(-0.44%) |
Jun 20, 2019 | 50.59 | 50.65 | 49.28 | 49.59 | 989,984 | -0.11(-0.22%) |
Jun 19, 2019 | 49.55 | 49.98 | 48.89 | 49.70 | 802,341 | +0.28(+0.57%) |
Jun 18, 2019 | 48.46 | 50.47 | 48.42 | 49.42 | 1,560,303 | +1.65(+3.45%) |
Jun 17, 2019 | 46.28 | 48.32 | 46.27 | 47.77 | 1,280,284 | +1.64(+3.56%) |
Jun 14, 2019 | 46.15 | 46.52 | 45.37 | 46.13 | 758,400 | -0.83(-1.77%) |
Jun 13, 2019 | 46.82 | 47.14 | 45.90 | 46.96 | 915,365 | +0.74(+1.60%) |
Jun 12, 2019 | 46.52 | 46.55 | 44.89 | 46.22 | 1,166,767 | -0.42(-0.90%) |
Jun 11, 2019 | 47.00 | 47.60 | 46.50 | 46.64 | 1,447,200 | +0.44(+0.95%) |
Jun 10, 2019 | 45.72 | 47.15 | 45.62 | 46.20 | 1,523,136 | +1.21(+2.69%) |
Jun 07, 2019 | 44.79 | 45.60 | 44.17 | 44.99 | 1,162,900 | +0.55(+1.24%) |
Jun 06, 2019 | 44.18 | 44.81 | 43.51 | 44.44 | 1,748,066 | +1.38(+3.20%) |
Jun 05, 2019 | 44.31 | 44.60 | 41.76 | 43.06 | 1,154,764 | -0.81(-1.85%) |
Jun 04, 2019 | 42.08 | 43.98 | 42.01 | 43.87 | 1,940,596 | +2.62(+6.35%) |
Jun 03, 2019 | 40.34 | 41.86 | 40.29 | 41.25 | 1,557,240 | +0.78(+1.93%) |
May 31, 2019 | 41.07 | 41.50 | 40.28 | 40.47 | 1,336,300 | -1.66(-3.94%) |
May 30, 2019 | 42.38 | 43.54 | 41.81 | 42.13 | 1,261,002 | +0.08(+0.19%) |
May 29, 2019 | 42.16 | 42.82 | 41.68 | 42.05 | 1,593,134 | -0.86(-2.00%) |
May 28, 2019 | 44.45 | 44.63 | 41.96 | 42.91 | 1,901,154 | -1.50(-3.38%) |
May 24, 2019 | 44.72 | 45.30 | 44.20 | 44.41 | 833,300 | +0.26(+0.59%) |
May 23, 2019 | 44.40 | 45.57 | 44.04 | 44.15 | 1,636,049 | -1.12(-2.47%) |
May 22, 2019 | 45.91 | 46.83 | 45.21 | 45.27 | 1,793,985 | -0.89(-1.93%) |
May 21, 2019 | 47.10 | 48.62 | 45.88 | 46.16 | 3,484,508 | +1.74(+3.92%) |
May 20, 2019 | 44.49 | 46.25 | 44.00 | 44.42 | 3,908,971 | -1.90(-4.10%) |
May 17, 2019 | 49.27 | 49.53 | 46.05 | 46.32 | 4,165,300 | -3.88(-7.73%) |
May 16, 2019 | 53.98 | 54.03 | 50.14 | 50.20 | 4,949,735 | -6.55(-11.54%) |
May 15, 2019 | 56.13 | 57.83 | 55.65 | 56.75 | 1,277,285 | -0.60(-1.05%) |
May 14, 2019 | 56.39 | 57.82 | 55.77 | 57.35 | 1,489,649 | +1.89(+3.41%) |
May 13, 2019 | 56.80 | 57.23 | 55.22 | 55.46 | 1,911,226 | -3.67(-6.21%) |
May 10, 2019 | 58.64 | 59.66 | 56.93 | 59.13 | 1,533,200 | -0.27(-0.45%) |
May 09, 2019 | 58.85 | 59.67 | 57.71 | 59.40 | 1,585,472 | -0.51(-0.85%) |
May 08, 2019 | 60.62 | 61.16 | 59.01 | 59.91 | 1,600,940 | -0.35(-0.58%) |
May 07, 2019 | 59.00 | 62.73 | 57.79 | 60.26 | 3,309,182 | -1.13(-1.84%) |
May 06, 2019 | 61.30 | 62.58 | 60.31 | 61.39 | 2,134,175 | -2.35(-3.69%) |
May 03, 2019 | 62.60 | 63.87 | 62.00 | 63.74 | 1,101,400 | +1.15(+1.84%) |
May 02, 2019 | 61.52 | 63.62 | 61.52 | 62.59 | 1,221,901 | +0.71(+1.15%) |
May 01, 2019 | 62.95 | 63.94 | 61.81 | 61.88 | 1,342,419 | -0.09(-0.15%) |
Apr 30, 2019 | 62.51 | 62.92 | 60.09 | 61.97 | 1,570,152 | +1.06(+1.74%) |
Apr 29, 2019 | 60.03 | 61.43 | 59.80 | 60.91 | 821,808 | +0.72(+1.20%) |
Apr 26, 2019 | 60.02 | 60.31 | 58.69 | 60.19 | 1,257,800 | -0.43(-0.71%) |
Apr 25, 2019 | 61.74 | 61.74 | 59.66 | 60.62 | 908,006 | -1.19(-1.93%) |
Apr 24, 2019 | 62.09 | 62.70 | 61.15 | 61.81 | 738,856 | -0.28(-0.45%) |
Apr 23, 2019 | 60.80 | 62.17 | 60.64 | 62.09 | 1,578,727 | +1.84(+3.05%) |
Apr 22, 2019 | 60.46 | 61.28 | 60.08 | 60.25 | 1,133,651 | -0.50(-0.82%) |
Apr 18, 2019 | 60.27 | 61.11 | 59.40 | 60.75 | 1,136,000 | +0.61(+1.01%) |
Apr 17, 2019 | 61.36 | 61.61 | 60.11 | 60.14 | 1,105,757 | -0.59(-0.97%) |
Apr 16, 2019 | 61.24 | 61.55 | 59.95 | 60.73 | 1,298,409 | +0.00(+0.00%) |
Apr 15, 2019 | 60.54 | 60.83 | 59.77 | 60.73 | 948,625 | +0.08(+0.13%) |
Apr 12, 2019 | 60.06 | 61.00 | 59.53 | 60.65 | 1,534,100 | +1.76(+2.99%) |
Apr 11, 2019 | 59.80 | 60.15 | 58.60 | 58.89 | 880,094 | -1.00(-1.67%) |
Apr 10, 2019 | 59.19 | 60.07 | 58.50 | 59.89 | 997,251 | +0.84(+1.42%) |
Apr 09, 2019 | 59.11 | 59.39 | 58.59 | 59.05 | 1,283,421 | -0.06(-0.10%) |
Apr 08, 2019 | 58.40 | 59.12 | 57.55 | 59.11 | 1,057,757 | +0.40(+0.68%) |
Apr 05, 2019 | 59.14 | 59.73 | 58.55 | 58.71 | 996,200 | -0.34(-0.58%) |
Apr 04, 2019 | 58.80 | 59.10 | 57.74 | 59.05 | 976,755 | +0.46(+0.79%) |
Apr 03, 2019 | 58.05 | 59.58 | 57.95 | 58.59 | 2,026,966 | +0.69(+1.19%) |
Apr 02, 2019 | 57.49 | 58.20 | 56.50 | 57.90 | 1,506,786 | +0.30(+0.52%) |