Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 38.71 | 39.77 | 37.13 | 38.47 | 6,729,626 | -0.17(-0.44%) |
Apr 29, 2020 | 38.22 | 38.79 | 36.82 | 38.64 | 8,224,553 | +2.22(+6.09%) |
Apr 28, 2020 | 37.28 | 37.90 | 36.03 | 36.42 | 5,444,026 | +0.36(+0.99%) |
Apr 27, 2020 | 34.71 | 36.50 | 34.05 | 36.07 | 5,899,288 | +0.96(+2.72%) |
Apr 24, 2020 | 36.44 | 36.71 | 34.67 | 35.11 | 6,412,248 | -0.70(-1.94%) |
Apr 23, 2020 | 36.64 | 37.35 | 35.69 | 35.81 | 9,343,062 | +0.87(+2.48%) |
Apr 22, 2020 | 34.57 | 35.09 | 33.68 | 34.94 | 6,512,634 | +2.15(+6.54%) |
Apr 21, 2020 | 31.80 | 33.72 | 31.80 | 32.79 | 7,796,457 | -1.20(-3.53%) |
Apr 20, 2020 | 31.60 | 34.84 | 31.45 | 33.99 | 8,250,055 | +0.11(+0.33%) |
Apr 17, 2020 | 30.41 | 34.11 | 30.36 | 33.88 | 13,443,950 | +4.31(+14.57%) |
Apr 16, 2020 | 32.03 | 32.11 | 29.47 | 29.57 | 8,193,366 | -2.73(-8.45%) |
Apr 15, 2020 | 31.88 | 32.71 | 31.40 | 32.30 | 7,720,895 | -1.59(-4.69%) |
Apr 14, 2020 | 34.39 | 34.90 | 33.52 | 33.89 | 6,741,807 | -0.85(-2.45%) |
Apr 13, 2020 | 37.08 | 37.70 | 34.30 | 34.74 | 7,174,642 | -1.23(-3.41%) |
Apr 09, 2020 | 37.92 | 38.19 | 34.15 | 35.97 | 13,708,565 | -0.38(-1.04%) |
Apr 08, 2020 | 33.92 | 36.43 | 33.84 | 36.35 | 8,991,580 | +3.18(+9.58%) |
Apr 07, 2020 | 33.71 | 34.46 | 32.59 | 33.17 | 9,384,989 | +1.52(+4.82%) |
Apr 06, 2020 | 32.65 | 32.86 | 30.22 | 31.64 | 11,249,423 | -0.37(-1.15%) |
Apr 03, 2020 | 32.10 | 33.14 | 30.84 | 32.01 | 16,938,618 | +1.28(+4.15%) |
Apr 02, 2020 | 29.40 | 34.87 | 29.12 | 30.74 | 15,815,825 | +2.97(+10.69%) |
Apr 01, 2020 | 27.74 | 28.47 | 26.93 | 27.77 | 7,787,342 | -1.06(-3.67%) |
Mar 31, 2020 | 29.61 | 30.99 | 28.23 | 28.83 | 9,740,332 | +0.75(+2.69%) |
Mar 30, 2020 | 28.10 | 28.47 | 26.90 | 28.07 | 11,398,890 | -0.82(-2.83%) |
Mar 27, 2020 | 30.36 | 30.81 | 27.99 | 28.89 | 12,558,491 | -2.83(-8.93%) |
Mar 26, 2020 | 28.99 | 32.26 | 28.99 | 31.73 | 11,543,295 | -0.13(-0.40%) |
Mar 25, 2020 | 31.37 | 33.36 | 29.45 | 31.85 | 11,826,345 | -0.09(-0.28%) |
Mar 24, 2020 | 29.25 | 32.10 | 28.67 | 31.94 | 13,065,170 | +4.22(+15.23%) |
Mar 23, 2020 | 27.77 | 29.32 | 26.57 | 27.72 | 10,768,210 | -0.28(-1.00%) |
Mar 20, 2020 | 27.84 | 29.89 | 26.90 | 28.00 | 15,464,703 | +1.34(+5.03%) |
Mar 19, 2020 | 24.03 | 27.73 | 23.88 | 26.66 | 11,722,229 | +2.78(+11.63%) |
Mar 18, 2020 | 22.62 | 24.20 | 21.67 | 23.88 | 9,667,667 | -0.91(-3.66%) |
Mar 17, 2020 | 25.19 | 26.68 | 23.77 | 24.79 | 12,611,931 | -0.17(-0.68%) |
Mar 16, 2020 | 24.07 | 28.96 | 22.56 | 24.96 | 12,847,822 | -2.97(-10.63%) |
Mar 13, 2020 | 28.29 | 28.75 | 24.28 | 27.93 | 17,395,658 | +1.85(+7.08%) |
Mar 12, 2020 | 28.24 | 28.85 | 25.41 | 26.08 | 15,430,626 | -5.10(-16.37%) |
Mar 11, 2020 | 31.66 | 32.06 | 30.14 | 31.19 | 16,458,523 | -2.20(-6.59%) |
Mar 10, 2020 | 32.12 | 33.47 | 28.74 | 33.39 | 17,179,482 | +3.21(+10.64%) |
Mar 09, 2020 | 30.67 | 32.25 | 28.00 | 30.18 | 23,587,016 | -14.21(-32.01%) |
Mar 06, 2020 | 47.29 | 48.07 | 43.23 | 44.38 | 12,354,518 | -5.27(-10.62%) |
Mar 05, 2020 | 49.58 | 51.16 | 48.72 | 49.65 | 6,111,848 | -1.77(-3.45%) |
Mar 04, 2020 | 51.06 | 51.76 | 49.98 | 51.43 | 6,797,126 | +1.32(+2.64%) |
Mar 03, 2020 | 50.50 | 52.50 | 48.87 | 50.10 | 8,013,437 | -0.35(-0.68%) |
Mar 02, 2020 | 51.21 | 51.28 | 48.28 | 50.45 | 9,977,458 | -0.32(-0.63%) |
Feb 28, 2020 | 46.92 | 50.77 | 45.22 | 50.77 | 13,807,873 | +2.62(+5.43%) |
Feb 27, 2020 | 48.63 | 51.01 | 47.23 | 48.15 | 9,589,855 | -2.57(-5.06%) |
Feb 26, 2020 | 54.35 | 54.38 | 50.63 | 50.72 | 6,692,555 | -3.04(-5.66%) |
Feb 25, 2020 | 56.30 | 56.44 | 52.61 | 53.76 | 8,171,490 | -2.34(-4.18%) |
Feb 24, 2020 | 57.25 | 57.25 | 55.70 | 56.11 | 4,801,115 | -3.45(-5.79%) |
Feb 21, 2020 | 60.09 | 60.09 | 59.11 | 59.56 | 3,693,072 | -1.43(-2.34%) |
Feb 20, 2020 | 61.63 | 62.09 | 60.75 | 60.99 | 3,049,072 | -1.04(-1.67%) |
Feb 19, 2020 | 60.14 | 62.33 | 60.14 | 62.02 | 3,445,450 | +2.21(+3.69%) |
Feb 18, 2020 | 59.81 | 60.25 | 59.01 | 59.81 | 3,140,972 | -0.31(-0.52%) |
Feb 14, 2020 | 60.99 | 61.17 | 59.26 | 60.13 | 2,601,311 | -0.61(-1.00%) |
Feb 13, 2020 | 60.19 | 61.03 | 59.99 | 60.74 | 2,738,274 | +0.24(+0.40%) |
Feb 12, 2020 | 61.48 | 61.72 | 60.33 | 60.50 | 3,563,580 | +0.47(+0.79%) |
Feb 11, 2020 | 60.30 | 60.52 | 59.64 | 60.02 | 2,730,687 | +0.87(+1.48%) |
Feb 10, 2020 | 59.31 | 59.50 | 58.63 | 59.15 | 3,570,345 | -0.52(-0.87%) |
Feb 07, 2020 | 60.07 | 60.45 | 59.31 | 59.67 | 2,813,259 | -1.22(-2.00%) |
Feb 06, 2020 | 62.12 | 62.12 | 60.37 | 60.89 | 2,652,521 | -0.95(-1.53%) |
Feb 05, 2020 | 60.59 | 62.58 | 60.42 | 61.84 | 4,641,154 | +2.75(+4.66%) |
Feb 04, 2020 | 58.51 | 60.03 | 58.51 | 59.08 | 5,887,739 | +1.81(+3.15%) |
Feb 03, 2020 | 58.45 | 58.59 | 57.20 | 57.28 | 4,738,820 | -1.24(-2.11%) |
Jan 31, 2020 | 59.65 | 60.03 | 58.19 | 58.51 | 6,235,198 | -2.34(-3.84%) |
Jan 30, 2020 | 59.49 | 60.99 | 59.06 | 60.85 | 5,651,748 | +0.55(+0.90%) |
Jan 29, 2020 | 62.33 | 62.55 | 60.22 | 60.30 | 3,365,458 | -1.53(-2.48%) |
Jan 28, 2020 | 62.17 | 62.54 | 61.45 | 61.84 | 3,481,703 | +0.33(+0.54%) |
Jan 27, 2020 | 62.27 | 62.82 | 61.48 | 61.51 | 3,697,800 | -2.58(-4.02%) |
Jan 24, 2020 | 65.17 | 65.18 | 63.38 | 64.08 | 3,898,790 | -1.59(-2.42%) |
Jan 23, 2020 | 65.89 | 66.00 | 64.73 | 65.67 | 4,197,205 | -1.01(-1.52%) |
Jan 22, 2020 | 67.45 | 67.50 | 66.44 | 66.68 | 5,021,893 | -0.76(-1.13%) |
Jan 21, 2020 | 68.30 | 69.15 | 67.44 | 67.45 | 5,635,385 | -1.02(-1.49%) |
Jan 17, 2020 | 69.88 | 69.93 | 67.66 | 68.47 | 5,660,161 | -1.37(-1.97%) |
Jan 16, 2020 | 69.79 | 70.70 | 69.56 | 69.84 | 6,390,318 | +0.46(+0.66%) |
Jan 15, 2020 | 68.54 | 69.41 | 68.19 | 69.38 | 3,203,482 | +0.33(+0.47%) |
Jan 14, 2020 | 68.29 | 69.32 | 67.64 | 69.06 | 5,352,829 | +0.65(+0.95%) |
Jan 13, 2020 | 68.70 | 68.77 | 67.46 | 68.41 | 4,250,178 | -0.60(-0.87%) |
Jan 10, 2020 | 70.03 | 70.08 | 68.91 | 69.01 | 3,689,977 | -1.58(-2.24%) |
Jan 09, 2020 | 69.23 | 70.69 | 67.76 | 70.59 | 8,636,424 | +0.73(+1.04%) |
Jan 08, 2020 | 71.38 | 71.62 | 69.57 | 69.86 | 6,672,434 | -1.56(-2.18%) |
Jan 07, 2020 | 70.89 | 71.45 | 69.78 | 71.42 | 5,416,625 | +0.68(+0.96%) |
Jan 06, 2020 | 68.71 | 71.42 | 68.62 | 70.74 | 10,608,107 | +2.76(+4.06%) |
Jan 03, 2020 | 68.46 | 69.47 | 67.24 | 67.98 | 4,646,226 | +0.68(+1.01%) |
Jan 02, 2020 | 67.45 | 67.68 | 66.82 | 67.30 | 3,078,333 | +0.30(+0.45%) |
Dec 31, 2019 | 65.47 | 67.02 | 65.10 | 67.00 | 2,798,862 | +1.10(+1.66%) |
Dec 30, 2019 | 66.31 | 66.79 | 65.78 | 65.90 | 2,815,128 | -0.60(-0.90%) |
Dec 27, 2019 | 67.25 | 67.26 | 66.34 | 66.50 | 2,335,927 | -0.41(-0.61%) |
Dec 26, 2019 | 67.42 | 67.74 | 66.77 | 66.91 | 3,236,435 | -0.13(-0.19%) |
Dec 24, 2019 | 67.03 | 67.59 | 66.82 | 67.04 | 1,545,325 | +0.34(+0.52%) |
Dec 23, 2019 | 65.88 | 66.79 | 65.45 | 66.70 | 3,949,378 | +0.58(+0.87%) |
Dec 20, 2019 | 66.17 | 66.89 | 65.11 | 66.12 | 11,400,226 | +1.13(+1.74%) |
Dec 19, 2019 | 64.13 | 65.31 | 63.74 | 64.99 | 8,490,733 | +0.53(+0.82%) |
Dec 18, 2019 | 63.12 | 65.08 | 63.04 | 64.46 | 9,679,635 | +1.42(+2.26%) |
Dec 17, 2019 | 62.49 | 63.59 | 62.43 | 63.04 | 6,883,921 | +0.72(+1.16%) |
Dec 16, 2019 | 60.99 | 62.52 | 60.78 | 62.32 | 8,431,752 | +1.94(+3.21%) |
Dec 13, 2019 | 61.96 | 62.11 | 60.30 | 60.38 | 3,411,566 | -0.98(-1.59%) |
Dec 12, 2019 | 59.72 | 61.69 | 59.49 | 61.36 | 4,694,096 | +1.63(+2.73%) |
Dec 11, 2019 | 59.80 | 60.02 | 59.23 | 59.73 | 3,949,155 | -0.14(-0.23%) |
Dec 10, 2019 | 59.23 | 60.07 | 58.98 | 59.86 | 4,559,155 | +0.26(+0.44%) |
Dec 09, 2019 | 58.62 | 59.91 | 58.22 | 59.60 | 4,690,613 | +0.44(+0.74%) |
Dec 06, 2019 | 56.72 | 59.29 | 56.55 | 59.16 | 5,460,582 | +2.70(+4.77%) |
Dec 05, 2019 | 58.01 | 58.24 | 56.12 | 56.46 | 4,351,179 | -1.17(-2.03%) |
Dec 04, 2019 | 55.77 | 58.03 | 55.70 | 57.63 | 6,639,054 | +2.62(+4.75%) |
Dec 03, 2019 | 56.00 | 56.09 | 54.46 | 55.02 | 5,789,274 | -1.61(-2.84%) |
Dec 02, 2019 | 57.29 | 58.09 | 56.56 | 56.62 | 4,923,130 | -0.09(-0.16%) |
Nov 29, 2019 | 57.09 | 57.47 | 56.36 | 56.71 | 1,872,117 | -1.16(-2.00%) |
Nov 27, 2019 | 57.65 | 58.04 | 57.06 | 57.87 | 2,933,629 | +0.35(+0.61%) |
Nov 26, 2019 | 58.78 | 58.94 | 57.47 | 57.52 | 4,150,485 | -1.29(-2.19%) |
Nov 25, 2019 | 58.25 | 58.86 | 57.65 | 58.81 | 3,912,029 | +0.42(+0.73%) |
Nov 22, 2019 | 58.80 | 59.44 | 58.26 | 58.38 | 3,629,595 | -0.26(-0.45%) |
Nov 21, 2019 | 57.64 | 58.76 | 57.03 | 58.65 | 5,185,285 | +1.01(+1.75%) |
Nov 20, 2019 | 56.58 | 58.68 | 56.24 | 57.64 | 5,035,097 | +1.33(+2.36%) |
Nov 19, 2019 | 57.08 | 57.10 | 55.82 | 56.31 | 4,705,005 | -0.69(-1.21%) |
Nov 18, 2019 | 58.17 | 58.34 | 56.55 | 57.00 | 3,707,697 | -1.78(-3.02%) |
Nov 15, 2019 | 58.24 | 59.20 | 58.02 | 58.78 | 4,382,067 | +0.90(+1.56%) |
Nov 14, 2019 | 58.29 | 59.38 | 57.68 | 57.87 | 4,281,992 | -0.21(-0.36%) |
Nov 13, 2019 | 58.13 | 58.34 | 56.87 | 58.08 | 4,957,959 | -0.54(-0.93%) |
Nov 12, 2019 | 59.27 | 59.50 | 57.98 | 58.62 | 4,077,970 | -0.42(-0.72%) |
Nov 11, 2019 | 58.79 | 59.67 | 58.33 | 59.05 | 3,632,751 | -0.70(-1.18%) |
Nov 08, 2019 | 59.19 | 60.22 | 58.50 | 59.75 | 3,921,007 | -0.03(-0.05%) |
Nov 07, 2019 | 57.95 | 60.47 | 57.49 | 59.78 | 9,552,703 | +2.66(+4.65%) |
Nov 06, 2019 | 58.78 | 58.95 | 56.54 | 57.13 | 6,560,187 | -2.07(-3.50%) |
Nov 05, 2019 | 59.51 | 60.28 | 58.73 | 59.20 | 5,516,201 | +0.26(+0.43%) |
Nov 04, 2019 | 57.93 | 59.38 | 57.89 | 58.94 | 8,394,506 | +2.03(+3.57%) |
Nov 01, 2019 | 56.04 | 57.10 | 55.70 | 56.91 | 3,791,866 | +1.47(+2.65%) |
Oct 31, 2019 | 55.33 | 55.78 | 54.48 | 55.44 | 6,591,099 | -0.25(-0.45%) |
Oct 30, 2019 | 57.60 | 57.99 | 55.58 | 55.69 | 4,201,924 | -1.75(-3.05%) |
Oct 29, 2019 | 56.52 | 57.82 | 56.03 | 57.44 | 4,925,025 | +0.61(+1.07%) |
Oct 28, 2019 | 58.46 | 58.66 | 56.80 | 56.83 | 4,014,742 | -1.14(-1.97%) |
Oct 25, 2019 | 57.46 | 58.24 | 56.95 | 57.98 | 2,998,763 | +0.41(+0.71%) |
Oct 24, 2019 | 57.82 | 58.04 | 56.53 | 57.57 | 5,520,314 | +0.02(+0.04%) |
Oct 23, 2019 | 55.71 | 58.18 | 55.24 | 57.54 | 7,042,903 | +1.90(+3.41%) |
Oct 22, 2019 | 54.29 | 56.54 | 53.91 | 55.65 | 5,672,884 | +1.53(+2.82%) |
Oct 21, 2019 | 51.51 | 54.18 | 51.46 | 54.12 | 7,151,863 | +2.58(+5.00%) |
Oct 18, 2019 | 53.35 | 53.51 | 51.55 | 51.55 | 8,246,442 | -1.86(-3.49%) |
Oct 17, 2019 | 54.69 | 54.94 | 53.11 | 53.41 | 5,423,136 | -1.13(-2.07%) |
Oct 16, 2019 | 54.80 | 55.76 | 54.52 | 54.54 | 5,478,842 | -0.63(-1.13%) |
Oct 15, 2019 | 53.85 | 55.59 | 53.61 | 55.16 | 7,700,163 | +0.84(+1.55%) |
Oct 14, 2019 | 54.22 | 54.58 | 52.59 | 54.32 | 6,738,279 | -0.84(-1.53%) |
Oct 11, 2019 | 55.66 | 56.37 | 55.00 | 55.16 | 7,123,366 | +0.27(+0.49%) |
Oct 10, 2019 | 54.72 | 55.45 | 54.24 | 54.89 | 3,877,976 | +0.25(+0.47%) |
Oct 09, 2019 | 55.53 | 55.82 | 54.24 | 54.64 | 4,545,444 | -0.11(-0.20%) |
Oct 08, 2019 | 54.88 | 55.56 | 54.25 | 54.75 | 7,011,117 | -0.82(-1.48%) |
Oct 07, 2019 | 56.88 | 56.91 | 55.55 | 55.57 | 4,808,872 | -0.92(-1.64%) |
Oct 04, 2019 | 56.33 | 56.89 | 55.39 | 56.49 | 3,171,826 | +0.06(+0.11%) |
Oct 03, 2019 | 55.09 | 56.63 | 55.04 | 56.43 | 4,499,761 | +0.83(+1.49%) |
Oct 02, 2019 | 56.82 | 57.58 | 55.34 | 55.60 | 5,416,340 | -1.42(-2.49%) |
Oct 01, 2019 | 59.58 | 59.58 | 56.87 | 57.02 | 5,232,006 | -2.10(-3.56%) |
Sep 30, 2019 | 59.64 | 59.64 | 58.77 | 59.12 | 3,973,348 | -0.61(-1.01%) |
Sep 27, 2019 | 58.95 | 60.10 | 58.54 | 59.73 | 4,296,265 | -0.09(-0.15%) |
Sep 26, 2019 | 60.54 | 60.87 | 59.29 | 59.81 | 5,167,381 | -1.34(-2.19%) |
Sep 25, 2019 | 61.92 | 62.48 | 60.63 | 61.15 | 4,068,056 | -1.43(-2.28%) |
Sep 24, 2019 | 62.73 | 63.54 | 62.04 | 62.58 | 5,511,167 | -1.25(-1.96%) |
Sep 23, 2019 | 63.73 | 64.52 | 63.49 | 63.83 | 4,734,841 | -0.69(-1.07%) |
Sep 20, 2019 | 65.31 | 65.43 | 63.79 | 64.52 | 6,007,339 | -0.49(-0.75%) |
Sep 19, 2019 | 65.63 | 65.69 | 64.50 | 65.01 | 5,161,454 | +0.23(+0.36%) |
Sep 18, 2019 | 63.73 | 64.83 | 63.47 | 64.78 | 4,874,320 | +0.08(+0.12%) |
Sep 17, 2019 | 67.23 | 67.70 | 64.39 | 64.70 | 6,199,269 | -3.52(-5.16%) |
Sep 16, 2019 | 68.50 | 69.30 | 66.30 | 68.22 | 14,922,708 | +4.98(+7.87%) |
Sep 13, 2019 | 63.86 | 64.60 | 62.23 | 63.24 | 5,176,532 | -0.23(-0.36%) |
Sep 12, 2019 | 63.10 | 64.10 | 62.13 | 63.47 | 4,017,472 | -1.08(-1.67%) |
Sep 11, 2019 | 64.43 | 65.92 | 63.57 | 64.55 | 4,500,835 | +0.74(+1.16%) |
Sep 10, 2019 | 64.04 | 65.63 | 63.50 | 63.81 | 5,451,776 | +0.08(+0.12%) |
Sep 09, 2019 | 61.54 | 64.06 | 61.38 | 63.73 | 6,444,598 | +2.84(+4.66%) |
Sep 06, 2019 | 59.53 | 60.96 | 58.53 | 60.89 | 4,762,761 | +0.67(+1.11%) |
Sep 05, 2019 | 60.40 | 61.59 | 59.83 | 60.22 | 5,096,407 | +0.02(+0.04%) |
Sep 04, 2019 | 60.30 | 60.83 | 59.68 | 60.20 | 3,704,702 | +1.15(+1.94%) |
Sep 03, 2019 | 57.80 | 59.22 | 57.66 | 59.05 | 3,096,968 | -0.05(-0.08%) |
Aug 30, 2019 | 59.42 | 60.07 | 58.43 | 59.10 | 3,972,001 | -0.23(-0.39%) |
Aug 29, 2019 | 58.30 | 60.41 | 58.18 | 59.33 | 4,678,413 | +1.55(+2.69%) |
Aug 28, 2019 | 57.09 | 58.53 | 57.05 | 57.78 | 3,836,314 | +0.69(+1.21%) |
Aug 27, 2019 | 58.09 | 58.14 | 56.42 | 57.08 | 3,325,921 | -0.47(-0.82%) |
Aug 26, 2019 | 57.94 | 58.33 | 56.85 | 57.55 | 3,375,622 | +0.40(+0.70%) |
Aug 23, 2019 | 59.09 | 59.63 | 56.84 | 57.15 | 6,477,727 | -3.00(-4.98%) |
Aug 22, 2019 | 61.83 | 61.93 | 60.12 | 60.15 | 2,887,090 | -1.36(-2.21%) |
Aug 21, 2019 | 61.81 | 62.24 | 60.82 | 61.51 | 3,623,954 | +0.42(+0.69%) |
Aug 20, 2019 | 61.54 | 61.65 | 60.70 | 61.09 | 3,815,176 | -0.89(-1.44%) |
Aug 19, 2019 | 61.67 | 62.28 | 60.67 | 61.98 | 4,431,452 | +1.51(+2.49%) |
Aug 16, 2019 | 59.89 | 60.99 | 59.61 | 60.48 | 3,189,653 | +0.78(+1.31%) |
Aug 15, 2019 | 59.67 | 60.16 | 58.91 | 59.70 | 5,031,900 | -0.06(-0.11%) |
Aug 14, 2019 | 60.92 | 61.24 | 59.15 | 59.76 | 8,751,830 | -2.79(-4.46%) |
Aug 13, 2019 | 61.73 | 63.67 | 61.20 | 62.55 | 6,155,854 | +0.48(+0.77%) |
Aug 12, 2019 | 62.73 | 63.43 | 61.97 | 62.07 | 4,861,198 | -1.16(-1.83%) |
Aug 09, 2019 | 64.36 | 64.43 | 63.14 | 63.22 | 3,499,604 | -0.79(-1.23%) |
Aug 08, 2019 | 62.13 | 64.04 | 61.81 | 64.01 | 7,827,514 | +2.24(+3.62%) |
Aug 07, 2019 | 61.06 | 62.21 | 59.62 | 61.77 | 6,589,858 | -0.58(-0.93%) |
Aug 06, 2019 | 63.35 | 63.65 | 61.23 | 62.36 | 5,344,342 | -0.57(-0.91%) |
Aug 05, 2019 | 63.93 | 65.02 | 62.77 | 62.93 | 6,874,801 | -2.76(-4.20%) |
Aug 02, 2019 | 66.16 | 69.97 | 63.77 | 65.69 | 8,531,267 | +1.11(+1.71%) |
Aug 01, 2019 | 66.91 | 67.15 | 63.29 | 64.58 | 10,143,245 | -3.81(-5.57%) |
Jul 31, 2019 | 68.39 | 70.20 | 67.91 | 68.39 | 3,946,987 | -0.17(-0.24%) |
Jul 30, 2019 | 66.59 | 69.09 | 66.16 | 68.55 | 4,654,467 | +1.70(+2.55%) |
Jul 29, 2019 | 66.96 | 67.22 | 65.33 | 66.85 | 4,277,106 | -0.29(-0.44%) |
Jul 26, 2019 | 67.72 | 67.87 | 66.49 | 67.14 | 3,798,760 | -0.94(-1.38%) |
Jul 25, 2019 | 70.11 | 70.24 | 67.72 | 68.08 | 3,697,141 | -1.76(-2.52%) |
Jul 24, 2019 | 69.67 | 70.69 | 69.57 | 69.84 | 2,321,615 | +0.07(+0.10%) |
Jul 23, 2019 | 69.41 | 70.39 | 68.87 | 69.77 | 3,650,829 | +0.30(+0.44%) |
Jul 22, 2019 | 69.60 | 70.71 | 69.22 | 69.47 | 4,182,131 | +0.14(+0.20%) |
Jul 19, 2019 | 68.28 | 69.62 | 67.63 | 69.33 | 3,929,444 | +1.28(+1.88%) |
Jul 18, 2019 | 67.67 | 68.16 | 67.33 | 68.05 | 4,181,797 | +0.19(+0.28%) |
Jul 17, 2019 | 69.49 | 69.88 | 67.80 | 67.86 | 4,636,665 | -1.44(-2.08%) |
Jul 16, 2019 | 70.73 | 70.73 | 68.71 | 69.30 | 3,780,981 | -1.17(-1.65%) |
Jul 15, 2019 | 72.38 | 72.54 | 70.33 | 70.47 | 4,323,154 | -1.71(-2.37%) |
Jul 12, 2019 | 72.13 | 72.63 | 71.79 | 72.17 | 3,013,746 | +0.05(+0.07%) |
Jul 11, 2019 | 72.37 | 72.75 | 71.53 | 72.13 | 4,584,754 | +0.14(+0.20%) |
Jul 10, 2019 | 71.50 | 73.13 | 71.38 | 71.98 | 5,413,962 | +1.20(+1.69%) |
Jul 09, 2019 | 71.23 | 71.64 | 70.40 | 70.78 | 3,308,545 | -0.79(-1.11%) |
Jul 08, 2019 | 69.83 | 72.29 | 69.28 | 71.58 | 4,054,637 | +1.25(+1.78%) |
Jul 05, 2019 | 69.37 | 70.67 | 69.24 | 70.32 | 6,789,084 | +1.09(+1.57%) |
Jul 03, 2019 | 69.87 | 69.94 | 68.39 | 69.24 | 3,519,542 | -0.29(-0.41%) |
Jul 02, 2019 | 73.58 | 73.83 | 69.36 | 69.52 | 6,540,748 | -4.39(-5.94%) |
Jul 01, 2019 | 75.43 | 75.66 | 73.40 | 73.91 | 2,968,176 | -0.06(-0.08%) |
Jun 28, 2019 | 73.22 | 74.21 | 72.78 | 73.97 | 4,705,066 | +0.83(+1.14%) |
Jun 27, 2019 | 73.75 | 74.47 | 72.96 | 73.13 | 2,660,491 | -0.78(-1.05%) |
Jun 26, 2019 | 72.65 | 74.94 | 72.03 | 73.91 | 4,310,206 | +2.42(+3.39%) |
Jun 25, 2019 | 71.79 | 72.07 | 70.78 | 71.49 | 3,327,359 | -0.41(-0.57%) |
Jun 24, 2019 | 72.92 | 73.80 | 71.75 | 71.90 | 2,911,233 | -1.44(-1.96%) |
Jun 21, 2019 | 72.55 | 73.92 | 72.55 | 73.34 | 5,103,809 | +0.73(+1.01%) |
Jun 20, 2019 | 71.78 | 73.13 | 71.78 | 72.61 | 4,751,811 | +2.22(+3.16%) |
Jun 19, 2019 | 69.67 | 70.97 | 68.71 | 70.39 | 4,179,306 | +0.28(+0.40%) |
Jun 18, 2019 | 68.66 | 70.73 | 68.62 | 70.11 | 4,585,077 | +2.25(+3.31%) |
Jun 17, 2019 | 67.02 | 68.32 | 66.95 | 67.86 | 3,311,347 | +0.24(+0.35%) |
Jun 14, 2019 | 68.73 | 69.34 | 67.53 | 67.62 | 3,475,335 | -1.05(-1.53%) |
Jun 13, 2019 | 68.55 | 69.08 | 68.37 | 68.67 | 5,312,498 | +1.16(+1.72%) |
Jun 12, 2019 | 68.25 | 68.39 | 67.05 | 67.51 | 3,599,034 | -1.17(-1.70%) |
Jun 11, 2019 | 68.47 | 69.63 | 68.41 | 68.68 | 5,076,426 | +1.03(+1.53%) |
Jun 10, 2019 | 67.55 | 68.15 | 67.35 | 67.65 | 2,574,438 | +0.48(+0.71%) |
Jun 07, 2019 | 67.08 | 67.60 | 66.30 | 67.17 | 3,100,900 | +0.26(+0.39%) |
Jun 06, 2019 | 65.77 | 67.31 | 65.45 | 66.91 | 4,464,567 | +1.78(+2.73%) |
Jun 05, 2019 | 66.78 | 67.04 | 63.85 | 65.13 | 5,785,124 | -1.79(-2.67%) |
Jun 04, 2019 | 66.25 | 67.41 | 65.57 | 66.92 | 4,517,162 | +1.06(+1.60%) |
Jun 03, 2019 | 65.48 | 65.94 | 64.57 | 65.86 | 4,198,167 | +0.85(+1.31%) |
May 31, 2019 | 65.66 | 66.57 | 64.97 | 65.01 | 5,436,557 | -1.65(-2.48%) |
May 30, 2019 | 68.49 | 68.67 | 66.54 | 66.66 | 3,745,711 | -1.96(-2.86%) |
May 29, 2019 | 68.01 | 68.79 | 66.92 | 68.62 | 4,943,454 | -0.54(-0.78%) |
May 28, 2019 | 69.63 | 70.17 | 69.05 | 69.16 | 3,889,523 | -0.04(-0.06%) |
May 24, 2019 | 71.28 | 71.86 | 68.85 | 69.20 | 4,732,270 | -1.34(-1.90%) |
May 23, 2019 | 72.29 | 72.29 | 69.28 | 70.55 | 5,602,041 | -3.22(-4.37%) |
May 22, 2019 | 75.45 | 75.73 | 73.36 | 73.77 | 3,614,626 | -2.16(-2.84%) |
May 21, 2019 | 74.71 | 76.18 | 74.71 | 75.93 | 3,195,666 | +1.55(+2.08%) |
May 20, 2019 | 74.01 | 75.05 | 73.67 | 74.38 | 3,555,568 | +0.52(+0.71%) |
May 17, 2019 | 74.85 | 75.17 | 73.58 | 73.86 | 3,402,287 | -1.72(-2.27%) |
May 16, 2019 | 75.43 | 76.42 | 75.26 | 75.57 | 2,574,082 | +0.65(+0.87%) |
May 15, 2019 | 74.15 | 75.14 | 73.98 | 74.92 | 2,456,561 | +0.02(+0.02%) |
May 14, 2019 | 74.57 | 75.69 | 74.57 | 74.91 | 3,119,580 | +0.67(+0.90%) |
May 13, 2019 | 74.59 | 75.67 | 74.01 | 74.24 | 5,270,227 | -1.19(-1.58%) |
May 10, 2019 | 74.92 | 75.63 | 73.44 | 75.43 | 3,055,308 | +0.60(+0.81%) |
May 09, 2019 | 73.59 | 75.53 | 73.10 | 74.83 | 4,276,044 | +0.17(+0.22%) |
May 08, 2019 | 72.79 | 75.16 | 72.67 | 74.66 | 4,943,899 | +1.79(+2.45%) |
May 07, 2019 | 71.58 | 72.96 | 71.22 | 72.87 | 5,252,906 | +0.43(+0.59%) |
May 06, 2019 | 71.38 | 72.94 | 71.09 | 72.44 | 4,667,382 | +0.27(+0.37%) |
May 03, 2019 | 72.85 | 74.33 | 71.24 | 72.17 | 8,003,449 | +1.37(+1.94%) |
May 02, 2019 | 72.36 | 73.17 | 70.72 | 70.80 | 6,480,834 | -2.16(-2.96%) |