Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 47.00 | 48.46 | 45.21 | 47.91 | 3,606,850 | +1.21(+2.59%) |
Jun 29, 2020 | 47.25 | 50.00 | 44.50 | 46.70 | 10,287,546 | -30.79(-39.73%) |
Jun 26, 2020 | 79.47 | 79.47 | 76.45 | 77.49 | 681,400 | -2.11(-2.65%) |
Jun 25, 2020 | 77.60 | 80.11 | 77.22 | 79.60 | 814,232 | +1.44(+1.84%) |
Jun 24, 2020 | 81.67 | 81.96 | 77.67 | 78.16 | 637,195 | -3.72(-4.54%) |
Jun 23, 2020 | 81.18 | 83.57 | 81.00 | 81.88 | 637,083 | +1.10(+1.36%) |
Jun 22, 2020 | 78.46 | 80.94 | 75.50 | 80.78 | 790,268 | +2.87(+3.68%) |
Jun 19, 2020 | 77.48 | 79.08 | 76.50 | 77.91 | 605,800 | +1.29(+1.68%) |
Jun 18, 2020 | 78.26 | 79.83 | 75.84 | 76.62 | 709,270 | -1.80(-2.30%) |
Jun 17, 2020 | 79.09 | 79.70 | 77.50 | 78.42 | 346,192 | -0.23(-0.29%) |
Jun 16, 2020 | 79.13 | 80.88 | 76.31 | 78.65 | 503,919 | +1.25(+1.61%) |
Jun 15, 2020 | 73.76 | 78.46 | 73.03 | 77.40 | 447,739 | +2.22(+2.95%) |
Jun 12, 2020 | 76.08 | 76.08 | 71.80 | 75.18 | 651,100 | +1.99(+2.72%) |
Jun 11, 2020 | 77.50 | 78.04 | 73.10 | 73.19 | 662,879 | -6.42(-8.06%) |
Jun 10, 2020 | 82.17 | 82.80 | 79.30 | 79.61 | 341,020 | -1.07(-1.33%) |
Jun 09, 2020 | 82.10 | 82.72 | 79.56 | 80.68 | 456,656 | -1.64(-1.99%) |
Jun 08, 2020 | 79.75 | 83.00 | 79.22 | 82.32 | 661,209 | +4.40(+5.65%) |
Jun 05, 2020 | 79.16 | 79.97 | 76.86 | 77.92 | 659,700 | +1.54(+2.02%) |
Jun 04, 2020 | 76.83 | 79.82 | 75.66 | 76.38 | 827,053 | -0.29(-0.38%) |
Jun 03, 2020 | 76.10 | 78.39 | 75.58 | 76.67 | 510,554 | +1.29(+1.71%) |
Jun 02, 2020 | 73.89 | 75.60 | 71.65 | 75.38 | 497,586 | +1.84(+2.50%) |
Jun 01, 2020 | 72.44 | 74.85 | 71.40 | 73.54 | 692,095 | +1.28(+1.77%) |
May 29, 2020 | 72.54 | 73.35 | 69.54 | 72.26 | 777,700 | -0.48(-0.66%) |
May 28, 2020 | 74.83 | 75.61 | 72.29 | 72.74 | 836,298 | -1.69(-2.27%) |
May 27, 2020 | 76.14 | 76.89 | 72.73 | 74.43 | 847,601 | -2.04(-2.67%) |
May 26, 2020 | 82.14 | 82.96 | 76.10 | 76.47 | 1,451,885 | -4.04(-5.02%) |
May 22, 2020 | 80.01 | 81.62 | 76.31 | 80.51 | 3,276,900 | -11.99(-12.96%) |
May 21, 2020 | 92.14 | 94.50 | 90.13 | 92.50 | 471,582 | +0.46(+0.50%) |
May 20, 2020 | 88.50 | 92.08 | 87.54 | 92.04 | 578,447 | +4.99(+5.73%) |
May 19, 2020 | 86.05 | 87.73 | 85.45 | 87.05 | 516,285 | +0.92(+1.07%) |
May 18, 2020 | 86.37 | 88.08 | 84.77 | 86.13 | 524,163 | +1.52(+1.80%) |
May 15, 2020 | 82.15 | 84.97 | 80.75 | 84.61 | 479,000 | +1.83(+2.21%) |
May 14, 2020 | 84.03 | 85.05 | 81.57 | 82.78 | 687,367 | -2.30(-2.70%) |
May 13, 2020 | 89.15 | 91.38 | 83.27 | 85.08 | 859,880 | -3.97(-4.46%) |
May 12, 2020 | 91.62 | 95.98 | 89.04 | 89.05 | 1,086,772 | -1.39(-1.54%) |
May 11, 2020 | 88.33 | 92.25 | 88.30 | 90.44 | 716,332 | +2.64(+3.01%) |
May 08, 2020 | 86.34 | 88.99 | 85.17 | 87.80 | 425,500 | +2.97(+3.50%) |
May 07, 2020 | 91.04 | 91.04 | 84.30 | 84.83 | 435,202 | -3.55(-4.02%) |
May 06, 2020 | 86.13 | 91.26 | 83.86 | 88.38 | 1,143,768 | +8.03(+9.99%) |
May 05, 2020 | 80.12 | 82.10 | 79.00 | 80.35 | 586,083 | +1.71(+2.17%) |
May 04, 2020 | 76.66 | 78.74 | 75.37 | 78.64 | 761,907 | +1.64(+2.13%) |
May 01, 2020 | 81.00 | 81.00 | 74.85 | 77.00 | 551,600 | -4.92(-6.01%) |
Apr 30, 2020 | 83.75 | 85.03 | 81.52 | 81.92 | 422,924 | -1.77(-2.11%) |
Apr 29, 2020 | 84.71 | 85.15 | 82.62 | 83.69 | 432,116 | +1.07(+1.30%) |
Apr 28, 2020 | 88.92 | 89.00 | 82.37 | 82.62 | 453,745 | -4.10(-4.73%) |
Apr 27, 2020 | 85.95 | 88.59 | 84.20 | 86.72 | 534,815 | +3.22(+3.86%) |
Apr 24, 2020 | 81.72 | 83.63 | 79.44 | 83.50 | 399,800 | +2.97(+3.69%) |
Apr 23, 2020 | 81.40 | 83.00 | 79.91 | 80.53 | 382,639 | -0.14(-0.17%) |
Apr 22, 2020 | 83.17 | 83.49 | 80.06 | 80.67 | 357,032 | -0.14(-0.17%) |
Apr 21, 2020 | 80.93 | 83.30 | 79.20 | 80.81 | 545,731 | -1.80(-2.18%) |
Apr 20, 2020 | 80.70 | 86.03 | 80.30 | 82.61 | 934,893 | +1.34(+1.65%) |
Apr 17, 2020 | 77.00 | 82.42 | 77.00 | 81.27 | 1,109,100 | +6.62(+8.87%) |
Apr 16, 2020 | 73.55 | 78.62 | 73.12 | 74.65 | 812,942 | +2.92(+4.07%) |
Apr 15, 2020 | 70.00 | 73.43 | 68.57 | 71.73 | 405,977 | -0.91(-1.25%) |
Apr 14, 2020 | 71.67 | 73.99 | 70.22 | 72.64 | 411,905 | +3.29(+4.74%) |
Apr 13, 2020 | 68.95 | 69.73 | 66.91 | 69.35 | 412,447 | +0.09(+0.13%) |
Apr 09, 2020 | 68.85 | 70.94 | 66.83 | 69.26 | 414,500 | +2.21(+3.30%) |
Apr 08, 2020 | 64.88 | 67.67 | 63.53 | 67.05 | 463,321 | +4.14(+6.58%) |
Apr 07, 2020 | 65.67 | 67.57 | 62.42 | 62.91 | 751,077 | +0.06(+0.10%) |
Apr 06, 2020 | 61.52 | 63.27 | 60.11 | 62.85 | 625,403 | +4.10(+6.98%) |
Apr 03, 2020 | 60.12 | 61.37 | 57.00 | 58.75 | 345,300 | -1.43(-2.38%) |
Apr 02, 2020 | 59.03 | 61.97 | 57.69 | 60.18 | 483,615 | +1.78(+3.05%) |
Apr 01, 2020 | 61.64 | 61.64 | 57.50 | 58.40 | 444,112 | -4.56(-7.24%) |
Mar 31, 2020 | 64.76 | 65.38 | 61.67 | 62.96 | 573,575 | -2.07(-3.18%) |
Mar 30, 2020 | 65.01 | 66.90 | 62.88 | 65.03 | 345,588 | -0.04(-0.06%) |
Mar 27, 2020 | 64.93 | 67.64 | 62.00 | 65.07 | 500,200 | -2.63(-3.88%) |
Mar 26, 2020 | 62.41 | 71.80 | 62.15 | 67.70 | 749,584 | +5.69(+9.18%) |
Mar 25, 2020 | 58.52 | 63.93 | 57.50 | 62.01 | 682,735 | +3.97(+6.84%) |
Mar 24, 2020 | 58.00 | 59.99 | 54.50 | 58.04 | 576,435 | +3.11(+5.66%) |
Mar 23, 2020 | 52.85 | 55.98 | 49.14 | 54.93 | 577,053 | +2.16(+4.09%) |
Mar 20, 2020 | 56.24 | 59.93 | 51.39 | 52.77 | 998,100 | -4.38(-7.66%) |
Mar 19, 2020 | 48.51 | 57.56 | 48.50 | 57.15 | 802,530 | +8.80(+18.20%) |
Mar 18, 2020 | 52.47 | 57.36 | 47.57 | 48.35 | 1,007,441 | -7.79(-13.88%) |
Mar 17, 2020 | 55.97 | 59.54 | 52.24 | 56.14 | 984,986 | +1.45(+2.65%) |
Mar 16, 2020 | 61.07 | 64.96 | 54.68 | 54.69 | 952,208 | -17.13(-23.85%) |
Mar 13, 2020 | 70.01 | 72.00 | 60.77 | 71.82 | 767,600 | +5.72(+8.65%) |
Mar 12, 2020 | 71.71 | 72.47 | 65.34 | 66.10 | 878,700 | -11.50(-14.82%) |
Mar 11, 2020 | 86.73 | 89.00 | 76.80 | 77.60 | 853,907 | -11.12(-12.53%) |
Mar 10, 2020 | 87.11 | 88.76 | 82.75 | 88.72 | 533,875 | +4.19(+4.96%) |
Mar 09, 2020 | 84.40 | 90.11 | 83.13 | 84.53 | 628,588 | -6.88(-7.53%) |
Mar 06, 2020 | 91.00 | 92.51 | 88.45 | 91.41 | 518,200 | -2.24(-2.39%) |
Mar 05, 2020 | 93.01 | 98.03 | 91.11 | 93.65 | 409,982 | -1.45(-1.52%) |
Mar 04, 2020 | 96.00 | 96.08 | 92.66 | 95.10 | 681,336 | +0.90(+0.96%) |
Mar 03, 2020 | 92.25 | 96.50 | 90.83 | 94.20 | 559,710 | +2.14(+2.32%) |
Mar 02, 2020 | 92.33 | 93.00 | 87.56 | 92.06 | 678,471 | +0.12(+0.13%) |
Feb 28, 2020 | 82.26 | 92.18 | 82.00 | 91.94 | 724,800 | +6.55(+7.67%) |
Feb 27, 2020 | 87.62 | 91.42 | 85.36 | 85.39 | 541,029 | -4.34(-4.84%) |
Feb 26, 2020 | 88.49 | 92.00 | 85.86 | 89.73 | 634,369 | +5.05(+5.96%) |
Feb 25, 2020 | 91.98 | 93.93 | 84.48 | 84.68 | 712,304 | -6.21(-6.83%) |
Feb 24, 2020 | 92.00 | 92.33 | 88.51 | 90.89 | 738,009 | -4.10(-4.32%) |
Feb 21, 2020 | 93.97 | 97.73 | 93.87 | 94.99 | 512,000 | +1.08(+1.15%) |
Feb 20, 2020 | 95.48 | 95.81 | 92.60 | 93.91 | 408,678 | -2.33(-2.42%) |
Feb 19, 2020 | 97.67 | 98.69 | 95.01 | 96.24 | 250,810 | -0.63(-0.65%) |
Feb 18, 2020 | 94.34 | 96.96 | 93.91 | 96.87 | 248,193 | +2.03(+2.14%) |
Feb 14, 2020 | 94.62 | 95.40 | 92.89 | 94.84 | 283,000 | +0.15(+0.16%) |
Feb 13, 2020 | 95.68 | 96.87 | 93.43 | 94.69 | 292,371 | -2.05(-2.12%) |
Feb 12, 2020 | 95.41 | 98.34 | 94.47 | 96.74 | 396,502 | +1.85(+1.95%) |
Feb 11, 2020 | 99.22 | 99.60 | 94.67 | 94.89 | 348,993 | -3.44(-3.50%) |
Feb 10, 2020 | 95.31 | 98.45 | 94.85 | 98.33 | 302,658 | +3.16(+3.32%) |
Feb 07, 2020 | 97.66 | 98.39 | 95.03 | 95.17 | 285,600 | -3.01(-3.07%) |
Feb 06, 2020 | 98.56 | 99.10 | 97.17 | 98.18 | 329,141 | +0.30(+0.31%) |
Feb 05, 2020 | 98.53 | 99.89 | 97.60 | 97.88 | 536,872 | +0.31(+0.32%) |
Feb 04, 2020 | 94.82 | 98.43 | 94.03 | 97.57 | 653,207 | +4.20(+4.50%) |
Feb 03, 2020 | 92.93 | 94.82 | 92.00 | 93.37 | 388,566 | +0.96(+1.04%) |
Jan 31, 2020 | 92.01 | 93.75 | 90.94 | 92.41 | 443,400 | +0.13(+0.14%) |
Jan 30, 2020 | 93.05 | 94.39 | 92.15 | 92.28 | 330,780 | -1.26(-1.35%) |
Jan 29, 2020 | 94.68 | 95.74 | 93.49 | 93.54 | 278,908 | -0.95(-1.01%) |
Jan 28, 2020 | 93.65 | 95.31 | 92.75 | 94.49 | 433,092 | +1.56(+1.68%) |
Jan 27, 2020 | 94.04 | 96.20 | 92.87 | 92.93 | 620,735 | -3.72(-3.85%) |
Jan 24, 2020 | 99.86 | 100.11 | 95.91 | 96.65 | 574,200 | -3.35(-3.35%) |
Jan 23, 2020 | 98.41 | 100.32 | 96.52 | 100.00 | 1,057,401 | +1.00(+1.01%) |
Jan 22, 2020 | 100.55 | 102.06 | 98.25 | 99.00 | 773,567 | -1.74(-1.73%) |
Jan 21, 2020 | 105.56 | 105.56 | 100.70 | 100.74 | 898,456 | -5.37(-5.06%) |
Jan 17, 2020 | 110.14 | 110.44 | 105.05 | 106.11 | 1,310,800 | -4.14(-3.76%) |
Jan 16, 2020 | 113.76 | 114.32 | 109.51 | 110.25 | 472,659 | -2.61(-2.31%) |
Jan 15, 2020 | 112.34 | 114.66 | 112.34 | 112.86 | 499,916 | +0.20(+0.18%) |
Jan 14, 2020 | 108.39 | 114.09 | 107.18 | 112.66 | 632,795 | +4.29(+3.96%) |
Jan 13, 2020 | 114.89 | 114.99 | 105.57 | 108.37 | 1,268,123 | -6.95(-6.03%) |
Jan 10, 2020 | 117.55 | 119.31 | 115.12 | 115.32 | 433,100 | -2.22(-1.89%) |
Jan 09, 2020 | 118.26 | 118.50 | 116.01 | 117.54 | 347,569 | +0.23(+0.20%) |
Jan 08, 2020 | 115.50 | 119.06 | 113.00 | 117.31 | 527,470 | +1.56(+1.35%) |
Jan 07, 2020 | 113.02 | 116.17 | 111.97 | 115.75 | 429,521 | +2.56(+2.26%) |
Jan 06, 2020 | 115.24 | 115.24 | 111.79 | 113.19 | 740,077 | -2.49(-2.15%) |
Jan 03, 2020 | 117.16 | 118.65 | 115.27 | 115.68 | 472,900 | -3.00(-2.53%) |
Jan 02, 2020 | 121.28 | 121.53 | 115.20 | 118.68 | 987,769 | -5.24(-4.23%) |
Dec 31, 2019 | 123.00 | 125.00 | 122.50 | 123.92 | 286,500 | +0.48(+0.39%) |
Dec 30, 2019 | 123.00 | 123.81 | 120.62 | 123.44 | 365,394 | +0.37(+0.30%) |
Dec 27, 2019 | 123.24 | 124.29 | 120.44 | 123.07 | 462,300 | -0.20(-0.16%) |
Dec 26, 2019 | 124.02 | 125.00 | 122.19 | 123.27 | 289,948 | -0.83(-0.67%) |
Dec 24, 2019 | 124.00 | 124.33 | 122.52 | 124.10 | 179,700 | +0.16(+0.13%) |
Dec 23, 2019 | 120.50 | 124.75 | 118.60 | 123.94 | 658,727 | +4.60(+3.85%) |
Dec 20, 2019 | 119.15 | 120.40 | 117.33 | 119.34 | 1,190,200 | +0.80(+0.67%) |
Dec 19, 2019 | 119.45 | 120.18 | 116.19 | 118.54 | 542,883 | -0.99(-0.83%) |
Dec 18, 2019 | 120.05 | 120.44 | 116.51 | 119.53 | 787,989 | -0.23(-0.19%) |
Dec 17, 2019 | 118.89 | 120.39 | 117.55 | 119.76 | 714,002 | +1.55(+1.31%) |
Dec 16, 2019 | 114.79 | 120.03 | 112.86 | 118.21 | 963,478 | +4.05(+3.55%) |
Dec 13, 2019 | 114.27 | 115.98 | 111.52 | 114.16 | 806,600 | -1.77(-1.53%) |
Dec 12, 2019 | 119.19 | 120.82 | 114.10 | 115.93 | 854,935 | -3.43(-2.87%) |
Dec 11, 2019 | 115.40 | 119.93 | 113.21 | 119.36 | 803,677 | +4.48(+3.90%) |
Dec 10, 2019 | 110.97 | 115.31 | 110.49 | 114.88 | 637,707 | +4.01(+3.62%) |
Dec 09, 2019 | 107.48 | 112.46 | 107.40 | 110.87 | 791,592 | +3.39(+3.15%) |
Dec 06, 2019 | 120.00 | 120.57 | 106.56 | 107.48 | 2,351,300 | -12.30(-10.27%) |
Dec 05, 2019 | 117.00 | 120.00 | 115.76 | 119.78 | 1,113,100 | +2.14(+1.82%) |
Dec 04, 2019 | 114.00 | 118.25 | 111.80 | 117.64 | 729,968 | +3.74(+3.28%) |
Dec 03, 2019 | 110.50 | 113.99 | 110.00 | 113.90 | 669,064 | +1.60(+1.42%) |
Dec 02, 2019 | 109.70 | 114.43 | 106.56 | 112.30 | 1,372,489 | +3.93(+3.63%) |
Nov 29, 2019 | 108.50 | 110.71 | 106.59 | 108.37 | 455,800 | -0.79(-0.72%) |
Nov 27, 2019 | 101.65 | 109.19 | 100.35 | 109.16 | 1,270,100 | +7.67(+7.56%) |
Nov 26, 2019 | 98.17 | 101.92 | 96.07 | 101.49 | 1,046,124 | +5.15(+5.35%) |
Nov 25, 2019 | 93.50 | 100.00 | 93.11 | 96.34 | 1,902,908 | +7.45(+8.38%) |
Nov 22, 2019 | 88.45 | 89.40 | 87.55 | 88.89 | 343,000 | +0.99(+1.13%) |
Nov 21, 2019 | 87.01 | 88.32 | 85.96 | 87.90 | 349,772 | +1.31(+1.51%) |
Nov 20, 2019 | 85.26 | 88.22 | 85.06 | 86.59 | 755,704 | +1.04(+1.22%) |
Nov 19, 2019 | 83.53 | 85.84 | 83.14 | 85.55 | 442,123 | +2.55(+3.07%) |
Nov 18, 2019 | 81.85 | 83.03 | 80.25 | 83.00 | 368,943 | +0.75(+0.92%) |
Nov 15, 2019 | 83.52 | 84.05 | 81.38 | 82.25 | 408,100 | -0.80(-0.96%) |
Nov 14, 2019 | 83.93 | 84.42 | 82.89 | 83.05 | 299,872 | -0.88(-1.04%) |
Nov 13, 2019 | 82.64 | 85.00 | 82.12 | 83.92 | 345,598 | +0.90(+1.08%) |
Nov 12, 2019 | 82.29 | 83.88 | 81.82 | 83.02 | 490,651 | +1.06(+1.29%) |
Nov 11, 2019 | 82.49 | 83.70 | 81.94 | 81.96 | 342,103 | -0.80(-0.97%) |
Nov 08, 2019 | 81.11 | 83.35 | 80.26 | 82.76 | 450,200 | +1.90(+2.35%) |
Nov 07, 2019 | 78.89 | 82.04 | 78.51 | 80.86 | 800,666 | +1.69(+2.13%) |
Nov 06, 2019 | 74.41 | 80.51 | 73.47 | 79.17 | 932,839 | +4.65(+6.24%) |
Nov 05, 2019 | 74.26 | 75.83 | 71.66 | 74.52 | 609,319 | -1.52(-2.00%) |
Nov 04, 2019 | 76.07 | 77.00 | 74.92 | 76.04 | 600,037 | +0.82(+1.09%) |
Nov 01, 2019 | 73.00 | 75.66 | 72.61 | 75.22 | 485,600 | +2.44(+3.35%) |
Oct 31, 2019 | 74.28 | 74.85 | 72.42 | 72.78 | 334,709 | -1.63(-2.19%) |
Oct 30, 2019 | 74.38 | 74.94 | 73.00 | 74.41 | 255,542 | -0.09(-0.12%) |
Oct 29, 2019 | 74.98 | 75.24 | 71.52 | 74.50 | 391,620 | +0.03(+0.04%) |
Oct 28, 2019 | 73.53 | 75.00 | 71.62 | 74.47 | 503,269 | +0.98(+1.33%) |
Oct 25, 2019 | 68.63 | 73.94 | 68.49 | 73.49 | 944,500 | +5.10(+7.46%) |
Oct 24, 2019 | 69.17 | 69.60 | 67.75 | 68.39 | 348,805 | -0.53(-0.77%) |
Oct 23, 2019 | 68.49 | 70.07 | 68.20 | 68.92 | 376,592 | +0.17(+0.25%) |
Oct 22, 2019 | 68.34 | 69.57 | 67.87 | 68.75 | 446,217 | +0.92(+1.36%) |
Oct 21, 2019 | 65.74 | 67.93 | 65.28 | 67.83 | 390,103 | +2.76(+4.24%) |
Oct 18, 2019 | 64.26 | 65.65 | 63.49 | 65.07 | 389,300 | +0.66(+1.02%) |
Oct 17, 2019 | 65.36 | 65.78 | 63.40 | 64.41 | 399,990 | -0.30(-0.46%) |
Oct 16, 2019 | 63.79 | 65.70 | 63.28 | 64.71 | 264,333 | +0.46(+0.72%) |
Oct 15, 2019 | 61.14 | 64.43 | 60.67 | 64.25 | 430,359 | +3.42(+5.62%) |
Oct 14, 2019 | 59.55 | 61.40 | 58.04 | 60.83 | 443,291 | +1.28(+2.15%) |
Oct 11, 2019 | 59.94 | 60.69 | 59.13 | 59.55 | 526,800 | +0.64(+1.09%) |
Oct 10, 2019 | 57.22 | 59.40 | 56.76 | 58.91 | 609,138 | +1.55(+2.70%) |
Oct 09, 2019 | 59.79 | 59.80 | 57.23 | 57.36 | 731,601 | -1.85(-3.12%) |
Oct 08, 2019 | 59.77 | 60.62 | 57.86 | 59.21 | 652,489 | -1.08(-1.79%) |
Oct 07, 2019 | 61.77 | 62.53 | 60.17 | 60.29 | 609,910 | -1.94(-3.12%) |
Oct 04, 2019 | 65.28 | 66.20 | 61.89 | 62.23 | 564,200 | -2.81(-4.32%) |
Oct 03, 2019 | 64.70 | 65.87 | 63.49 | 65.04 | 348,513 | +0.07(+0.11%) |
Oct 02, 2019 | 64.67 | 65.60 | 63.58 | 64.97 | 504,332 | -0.90(-1.37%) |
Oct 01, 2019 | 66.22 | 68.42 | 64.77 | 65.87 | 486,275 | -0.49(-0.74%) |
Sep 30, 2019 | 65.00 | 67.17 | 64.54 | 66.36 | 479,463 | +2.24(+3.49%) |
Sep 27, 2019 | 63.92 | 66.64 | 63.58 | 64.12 | 358,800 | +0.44(+0.69%) |
Sep 26, 2019 | 65.15 | 66.02 | 62.52 | 63.68 | 465,205 | -1.58(-2.42%) |
Sep 25, 2019 | 65.60 | 66.44 | 64.50 | 65.26 | 297,644 | -0.35(-0.53%) |
Sep 24, 2019 | 68.12 | 68.54 | 63.96 | 65.61 | 662,685 | -2.40(-3.53%) |
Sep 23, 2019 | 69.12 | 70.73 | 67.83 | 68.01 | 373,011 | -1.87(-2.68%) |
Sep 20, 2019 | 69.66 | 70.48 | 68.77 | 69.88 | 808,700 | +0.63(+0.91%) |
Sep 19, 2019 | 69.47 | 70.98 | 69.12 | 69.25 | 293,228 | +0.01(+0.01%) |
Sep 18, 2019 | 69.70 | 69.70 | 67.39 | 69.24 | 352,434 | -0.71(-1.02%) |
Sep 17, 2019 | 72.06 | 72.75 | 69.20 | 69.95 | 524,435 | -2.30(-3.18%) |
Sep 16, 2019 | 68.56 | 72.98 | 68.00 | 72.25 | 767,516 | +3.35(+4.86%) |
Sep 13, 2019 | 68.31 | 69.64 | 67.31 | 68.90 | 816,200 | +0.83(+1.22%) |
Sep 12, 2019 | 69.14 | 69.97 | 67.99 | 68.07 | 405,156 | -0.90(-1.30%) |
Sep 11, 2019 | 67.96 | 69.37 | 67.11 | 68.97 | 560,179 | +1.42(+2.10%) |
Sep 10, 2019 | 64.37 | 67.57 | 63.93 | 67.55 | 465,805 | +3.09(+4.79%) |
Sep 09, 2019 | 62.70 | 65.00 | 61.76 | 64.46 | 453,996 | +1.72(+2.74%) |
Sep 06, 2019 | 64.80 | 65.21 | 62.60 | 62.74 | 433,300 | -1.69(-2.62%) |
Sep 05, 2019 | 64.69 | 65.68 | 63.71 | 64.43 | 390,167 | +0.45(+0.70%) |
Sep 04, 2019 | 63.44 | 64.05 | 61.52 | 63.98 | 441,530 | +2.61(+4.25%) |
Sep 03, 2019 | 64.03 | 65.50 | 61.18 | 61.37 | 513,658 | -2.81(-4.38%) |
Aug 30, 2019 | 63.43 | 64.34 | 61.77 | 64.18 | 321,500 | +0.74(+1.17%) |
Aug 29, 2019 | 62.22 | 63.52 | 62.04 | 63.44 | 409,895 | +2.01(+3.27%) |
Aug 28, 2019 | 60.27 | 62.29 | 60.18 | 61.43 | 569,379 | +0.93(+1.54%) |
Aug 27, 2019 | 61.46 | 62.35 | 59.53 | 60.50 | 416,655 | -0.79(-1.29%) |
Aug 26, 2019 | 62.42 | 62.76 | 60.70 | 61.29 | 424,618 | +0.39(+0.64%) |
Aug 23, 2019 | 63.01 | 64.56 | 60.44 | 60.90 | 532,200 | -2.08(-3.30%) |
Aug 22, 2019 | 67.44 | 67.75 | 62.79 | 62.98 | 578,438 | -4.48(-6.64%) |
Aug 21, 2019 | 66.71 | 67.75 | 66.00 | 67.46 | 365,324 | +1.60(+2.43%) |
Aug 20, 2019 | 66.21 | 67.18 | 65.12 | 65.86 | 501,245 | -0.35(-0.53%) |
Aug 19, 2019 | 65.08 | 66.90 | 64.40 | 66.21 | 319,871 | +2.21(+3.45%) |
Aug 16, 2019 | 65.16 | 65.86 | 63.03 | 64.00 | 451,700 | -0.64(-0.99%) |
Aug 15, 2019 | 65.29 | 67.00 | 63.91 | 64.64 | 403,966 | -0.81(-1.24%) |
Aug 14, 2019 | 64.92 | 66.80 | 63.66 | 65.45 | 376,086 | -0.58(-0.88%) |
Aug 13, 2019 | 65.04 | 66.54 | 64.59 | 66.03 | 478,915 | +0.14(+0.21%) |
Aug 12, 2019 | 67.00 | 67.36 | 65.02 | 65.89 | 398,193 | -1.31(-1.95%) |
Aug 09, 2019 | 65.36 | 68.23 | 64.64 | 67.20 | 631,500 | +1.15(+1.74%) |
Aug 08, 2019 | 62.00 | 66.54 | 61.80 | 66.05 | 1,019,270 | +4.54(+7.38%) |
Aug 07, 2019 | 61.60 | 62.99 | 59.00 | 61.51 | 847,052 | +0.85(+1.40%) |
Aug 06, 2019 | 59.05 | 61.32 | 58.69 | 60.66 | 675,789 | +1.97(+3.36%) |
Aug 05, 2019 | 61.56 | 61.99 | 58.21 | 58.69 | 802,825 | -4.12(-6.56%) |
Aug 02, 2019 | 62.58 | 63.12 | 60.90 | 62.81 | 537,100 | -0.13(-0.21%) |
Aug 01, 2019 | 63.00 | 64.25 | 62.25 | 62.94 | 501,784 | +0.09(+0.14%) |
Jul 31, 2019 | 64.39 | 65.56 | 62.67 | 62.85 | 627,724 | -1.13(-1.77%) |
Jul 30, 2019 | 63.07 | 64.39 | 63.07 | 63.98 | 499,755 | +0.16(+0.25%) |
Jul 29, 2019 | 64.00 | 64.92 | 63.01 | 63.82 | 343,419 | -0.17(-0.27%) |
Jul 26, 2019 | 65.36 | 65.79 | 63.73 | 63.99 | 733,600 | -1.07(-1.64%) |
Jul 25, 2019 | 68.86 | 68.86 | 64.79 | 65.06 | 728,036 | -3.28(-4.80%) |
Jul 24, 2019 | 67.05 | 68.50 | 66.36 | 68.34 | 354,693 | +1.30(+1.94%) |
Jul 23, 2019 | 67.00 | 68.24 | 65.54 | 67.04 | 679,877 | -0.01(-0.01%) |
Jul 22, 2019 | 68.93 | 69.40 | 66.47 | 67.05 | 784,469 | -1.59(-2.32%) |
Jul 19, 2019 | 72.21 | 72.32 | 68.41 | 68.64 | 964,100 | -3.03(-4.23%) |
Jul 18, 2019 | 69.75 | 71.73 | 68.56 | 71.67 | 848,733 | +1.92(+2.75%) |
Jul 17, 2019 | 68.84 | 70.38 | 68.33 | 69.75 | 604,525 | +1.06(+1.54%) |
Jul 16, 2019 | 69.05 | 70.14 | 68.60 | 68.69 | 673,604 | -0.59(-0.85%) |
Jul 15, 2019 | 69.90 | 70.30 | 68.19 | 69.28 | 578,487 | -0.43(-0.62%) |
Jul 12, 2019 | 71.75 | 72.14 | 68.65 | 69.71 | 878,000 | -2.00(-2.79%) |
Jul 11, 2019 | 74.56 | 74.99 | 70.06 | 71.71 | 1,304,942 | -2.43(-3.28%) |
Jul 10, 2019 | 79.90 | 80.38 | 73.21 | 74.14 | 1,609,588 | -5.63(-7.06%) |
Jul 09, 2019 | 78.74 | 81.96 | 78.56 | 79.77 | 576,111 | +0.60(+0.76%) |
Jul 08, 2019 | 80.02 | 80.25 | 77.85 | 79.17 | 426,505 | -1.29(-1.60%) |
Jul 05, 2019 | 79.66 | 80.80 | 79.29 | 80.46 | 310,900 | +0.00(+0.00%) |
Jul 03, 2019 | 78.66 | 80.48 | 77.82 | 80.46 | 278,800 | +1.80(+2.29%) |
Jul 02, 2019 | 78.72 | 79.71 | 78.17 | 78.66 | 306,056 | -0.84(-1.06%) |