Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 67.48 | 67.85 | 66.10 | 67.19 | 445,124 | -1.27(-1.86%) |
May 28, 2020 | 70.97 | 70.97 | 68.10 | 68.46 | 495,150 | -1.77(-2.52%) |
May 27, 2020 | 67.26 | 70.40 | 67.03 | 70.23 | 782,199 | +4.53(+6.89%) |
May 26, 2020 | 63.61 | 66.64 | 63.49 | 65.70 | 623,998 | +4.28(+6.96%) |
May 22, 2020 | 62.02 | 62.18 | 60.96 | 61.42 | 524,336 | -0.25(-0.41%) |
May 21, 2020 | 61.52 | 62.16 | 60.89 | 61.68 | 614,348 | -0.15(-0.24%) |
May 20, 2020 | 61.35 | 62.99 | 61.35 | 61.83 | 391,672 | +1.67(+2.78%) |
May 19, 2020 | 61.53 | 62.62 | 60.08 | 60.15 | 623,146 | -1.41(-2.29%) |
May 18, 2020 | 59.58 | 62.11 | 58.95 | 61.56 | 602,369 | +4.49(+7.87%) |
May 15, 2020 | 55.30 | 57.69 | 55.11 | 57.07 | 319,412 | +1.26(+2.26%) |
May 14, 2020 | 54.00 | 55.83 | 51.75 | 55.81 | 493,358 | +0.65(+1.17%) |
May 13, 2020 | 56.20 | 56.51 | 54.78 | 55.16 | 452,198 | -1.45(-2.56%) |
May 12, 2020 | 60.19 | 60.63 | 56.62 | 56.62 | 350,043 | -3.23(-5.40%) |
May 11, 2020 | 60.95 | 61.15 | 59.17 | 59.85 | 825,199 | -2.19(-3.53%) |
May 08, 2020 | 60.10 | 62.20 | 59.78 | 62.03 | 411,181 | +3.11(+5.28%) |
May 07, 2020 | 58.69 | 59.84 | 58.69 | 58.92 | 349,240 | +0.64(+1.10%) |
May 06, 2020 | 59.85 | 59.93 | 57.98 | 58.28 | 376,189 | -0.96(-1.62%) |
May 05, 2020 | 59.30 | 60.74 | 59.15 | 59.24 | 509,898 | +1.04(+1.79%) |
May 04, 2020 | 58.19 | 59.32 | 57.20 | 58.20 | 761,839 | -1.04(-1.76%) |
May 01, 2020 | 61.26 | 61.79 | 58.86 | 59.24 | 538,930 | -3.61(-5.75%) |
Apr 30, 2020 | 66.62 | 67.01 | 62.82 | 62.85 | 761,812 | -4.57(-6.78%) |
Apr 29, 2020 | 64.36 | 68.37 | 61.38 | 67.42 | 769,743 | +4.77(+7.61%) |
Apr 28, 2020 | 63.22 | 64.56 | 62.16 | 62.66 | 607,731 | +0.49(+0.79%) |
Apr 27, 2020 | 59.81 | 62.68 | 59.14 | 62.16 | 569,687 | +3.09(+5.23%) |
Apr 24, 2020 | 59.59 | 59.62 | 57.98 | 59.07 | 453,083 | +0.04(+0.06%) |
Apr 23, 2020 | 58.24 | 61.05 | 58.17 | 59.04 | 419,633 | +0.90(+1.55%) |
Apr 22, 2020 | 59.07 | 59.62 | 57.90 | 58.13 | 374,812 | +0.34(+0.60%) |
Apr 21, 2020 | 58.83 | 59.38 | 57.66 | 57.79 | 779,171 | -2.71(-4.48%) |
Apr 20, 2020 | 59.27 | 61.35 | 58.18 | 60.50 | 817,166 | +1.07(+1.80%) |
Apr 17, 2020 | 57.85 | 59.93 | 57.61 | 59.43 | 694,613 | +3.37(+6.01%) |
Apr 16, 2020 | 57.13 | 57.13 | 54.65 | 56.06 | 771,037 | -1.23(-2.14%) |
Apr 15, 2020 | 59.55 | 59.82 | 56.23 | 57.29 | 576,876 | -4.31(-7.00%) |
Apr 14, 2020 | 60.58 | 61.89 | 59.95 | 61.60 | 660,479 | +2.49(+4.22%) |
Apr 13, 2020 | 60.25 | 60.25 | 58.12 | 59.10 | 562,822 | -2.08(-3.41%) |
Apr 09, 2020 | 60.91 | 61.61 | 59.12 | 61.19 | 1,589,499 | +1.71(+2.88%) |
Apr 08, 2020 | 59.04 | 60.29 | 58.51 | 59.47 | 954,057 | +0.79(+1.35%) |
Apr 07, 2020 | 62.80 | 63.78 | 58.64 | 58.68 | 1,040,308 | -1.64(-2.72%) |
Apr 06, 2020 | 60.68 | 61.92 | 59.92 | 60.32 | 1,285,855 | +2.54(+4.40%) |
Apr 03, 2020 | 58.79 | 59.64 | 56.27 | 57.78 | 666,034 | -1.68(-2.82%) |
Apr 02, 2020 | 59.45 | 62.31 | 58.13 | 59.46 | 806,089 | -0.22(-0.37%) |
Apr 01, 2020 | 57.63 | 60.53 | 57.59 | 59.68 | 1,098,979 | -0.20(-0.33%) |
Mar 31, 2020 | 56.90 | 60.79 | 56.55 | 59.87 | 1,641,065 | +2.43(+4.23%) |
Mar 30, 2020 | 53.51 | 57.91 | 52.28 | 57.44 | 705,479 | +3.54(+6.56%) |
Mar 27, 2020 | 55.63 | 55.94 | 53.37 | 53.91 | 667,323 | -4.08(-7.03%) |
Mar 26, 2020 | 55.40 | 58.46 | 53.14 | 57.98 | 566,145 | +3.18(+5.81%) |
Mar 25, 2020 | 51.74 | 56.85 | 50.35 | 54.80 | 999,652 | +3.61(+7.05%) |
Mar 24, 2020 | 47.07 | 51.43 | 46.43 | 51.19 | 1,067,059 | +5.79(+12.75%) |
Mar 23, 2020 | 46.54 | 47.12 | 43.48 | 45.40 | 1,100,958 | -1.79(-3.79%) |
Mar 20, 2020 | 49.95 | 51.05 | 46.72 | 47.19 | 1,036,387 | -2.57(-5.16%) |
Mar 19, 2020 | 48.04 | 50.83 | 46.99 | 49.76 | 773,896 | +0.58(+1.17%) |
Mar 18, 2020 | 51.03 | 53.00 | 46.89 | 49.18 | 1,077,564 | -5.17(-9.52%) |
Mar 17, 2020 | 51.90 | 54.74 | 50.12 | 54.35 | 1,362,464 | +4.33(+8.65%) |
Mar 16, 2020 | 50.32 | 52.76 | 49.57 | 50.03 | 909,314 | -5.82(-10.42%) |
Mar 13, 2020 | 57.28 | 57.53 | 52.14 | 55.84 | 965,475 | +1.50(+2.76%) |
Mar 12, 2020 | 53.78 | 57.31 | 50.61 | 54.35 | 1,091,305 | -3.84(-6.61%) |
Mar 11, 2020 | 59.55 | 60.67 | 57.08 | 58.19 | 961,642 | -3.24(-5.27%) |
Mar 10, 2020 | 60.64 | 61.47 | 56.01 | 61.43 | 934,957 | +3.10(+5.31%) |
Mar 09, 2020 | 60.22 | 62.95 | 58.17 | 58.33 | 957,794 | -6.16(-9.55%) |
Mar 06, 2020 | 63.49 | 66.66 | 63.06 | 64.49 | 779,493 | -1.23(-1.87%) |
Mar 05, 2020 | 68.07 | 68.07 | 65.15 | 65.72 | 1,532,589 | -4.67(-6.64%) |
Mar 04, 2020 | 70.75 | 70.83 | 69.16 | 70.39 | 777,071 | +0.87(+1.24%) |
Mar 03, 2020 | 70.99 | 73.26 | 68.97 | 69.53 | 1,145,291 | -1.65(-2.31%) |
Mar 02, 2020 | 67.93 | 71.42 | 66.36 | 71.17 | 1,265,240 | +4.02(+5.99%) |
Feb 28, 2020 | 66.06 | 68.87 | 65.98 | 67.15 | 1,346,250 | -1.61(-2.34%) |
Feb 27, 2020 | 69.77 | 71.58 | 67.57 | 68.76 | 1,039,490 | -2.63(-3.69%) |
Feb 26, 2020 | 72.22 | 72.49 | 70.89 | 71.40 | 832,167 | +0.02(+0.03%) |
Feb 25, 2020 | 75.28 | 75.39 | 71.11 | 71.38 | 736,170 | -3.80(-5.05%) |
Feb 24, 2020 | 76.36 | 76.36 | 74.66 | 75.18 | 765,982 | -3.65(-4.63%) |
Feb 21, 2020 | 78.44 | 79.04 | 77.67 | 78.82 | 603,610 | +0.00(+0.00%) |
Feb 20, 2020 | 78.09 | 79.44 | 77.94 | 78.82 | 603,774 | +0.44(+0.56%) |
Feb 19, 2020 | 79.18 | 79.43 | 78.38 | 78.39 | 678,423 | -0.73(-0.92%) |
Feb 18, 2020 | 78.00 | 79.39 | 77.93 | 79.11 | 938,590 | +0.81(+1.03%) |
Feb 14, 2020 | 79.62 | 79.75 | 77.71 | 78.30 | 450,612 | -0.98(-1.23%) |
Feb 13, 2020 | 78.65 | 79.56 | 78.65 | 79.28 | 770,476 | -0.01(-0.01%) |
Feb 12, 2020 | 78.96 | 79.36 | 77.55 | 79.29 | 1,213,863 | +0.46(+0.59%) |
Feb 11, 2020 | 81.15 | 81.29 | 77.90 | 78.83 | 1,197,678 | -1.83(-2.27%) |
Feb 10, 2020 | 80.62 | 80.97 | 80.21 | 80.65 | 529,032 | -0.25(-0.31%) |
Feb 07, 2020 | 83.05 | 83.49 | 80.89 | 80.90 | 805,850 | -2.88(-3.43%) |
Feb 06, 2020 | 86.03 | 86.03 | 83.64 | 83.78 | 757,642 | -2.07(-2.41%) |
Feb 05, 2020 | 84.87 | 86.25 | 84.84 | 85.85 | 770,770 | +2.11(+2.53%) |
Feb 04, 2020 | 83.25 | 84.31 | 82.80 | 83.73 | 1,178,347 | +1.85(+2.25%) |
Feb 03, 2020 | 80.53 | 82.52 | 80.26 | 81.89 | 1,201,456 | +2.09(+2.62%) |
Jan 31, 2020 | 80.43 | 80.43 | 79.30 | 79.80 | 1,478,435 | -1.18(-1.45%) |
Jan 30, 2020 | 81.18 | 81.18 | 78.93 | 80.98 | 1,131,027 | +0.24(+0.30%) |
Jan 29, 2020 | 82.54 | 83.44 | 80.31 | 80.74 | 1,560,714 | -1.93(-2.33%) |
Jan 28, 2020 | 82.12 | 83.16 | 81.31 | 82.67 | 875,311 | +1.17(+1.43%) |
Jan 27, 2020 | 80.87 | 81.95 | 80.51 | 81.50 | 909,137 | -1.33(-1.60%) |
Jan 24, 2020 | 83.16 | 83.29 | 81.77 | 82.82 | 700,618 | -0.30(-0.36%) |
Jan 23, 2020 | 82.75 | 83.34 | 81.19 | 83.12 | 620,693 | -0.12(-0.14%) |
Jan 22, 2020 | 84.29 | 84.49 | 82.89 | 83.24 | 579,511 | -0.60(-0.72%) |
Jan 21, 2020 | 84.75 | 85.10 | 83.62 | 83.84 | 565,388 | -1.27(-1.49%) |
Jan 17, 2020 | 86.04 | 86.04 | 84.69 | 85.11 | 594,414 | -0.13(-0.15%) |
Jan 16, 2020 | 85.44 | 85.60 | 84.42 | 85.24 | 540,383 | +0.43(+0.50%) |
Jan 15, 2020 | 84.60 | 85.33 | 84.21 | 84.82 | 603,927 | +0.06(+0.07%) |
Jan 14, 2020 | 85.55 | 86.16 | 84.60 | 84.76 | 603,938 | -0.69(-0.80%) |
Jan 13, 2020 | 85.71 | 86.02 | 84.91 | 85.45 | 507,751 | -0.20(-0.24%) |
Jan 10, 2020 | 86.46 | 86.99 | 85.38 | 85.65 | 938,146 | -1.15(-1.32%) |
Jan 09, 2020 | 87.92 | 88.03 | 86.42 | 86.80 | 511,864 | -0.62(-0.71%) |
Jan 08, 2020 | 87.59 | 87.98 | 86.63 | 87.42 | 822,499 | -0.37(-0.42%) |
Jan 07, 2020 | 86.38 | 87.88 | 85.91 | 87.79 | 504,561 | +0.94(+1.08%) |
Jan 06, 2020 | 85.99 | 86.91 | 85.84 | 86.86 | 385,550 | -0.59(-0.68%) |
Jan 03, 2020 | 86.51 | 87.87 | 85.91 | 87.45 | 506,756 | -0.36(-0.41%) |
Jan 02, 2020 | 88.19 | 88.29 | 86.80 | 87.81 | 617,436 | +0.03(+0.03%) |
Dec 31, 2019 | 87.76 | 88.56 | 87.75 | 87.78 | 388,693 | -0.06(-0.06%) |
Dec 30, 2019 | 88.17 | 88.40 | 87.66 | 87.84 | 512,478 | -0.20(-0.23%) |
Dec 27, 2019 | 88.28 | 88.48 | 87.81 | 88.04 | 497,807 | -0.06(-0.06%) |
Dec 26, 2019 | 88.17 | 88.26 | 87.63 | 88.10 | 351,241 | +0.11(+0.13%) |
Dec 24, 2019 | 88.58 | 88.68 | 87.66 | 87.99 | 223,619 | -0.48(-0.55%) |
Dec 23, 2019 | 87.56 | 88.54 | 86.58 | 88.47 | 575,036 | +0.80(+0.91%) |
Dec 20, 2019 | 87.56 | 88.29 | 86.99 | 87.67 | 1,373,849 | +1.17(+1.35%) |
Dec 19, 2019 | 86.13 | 86.62 | 85.54 | 86.50 | 700,475 | +0.37(+0.43%) |
Dec 18, 2019 | 86.08 | 86.29 | 84.96 | 86.13 | 614,396 | +0.14(+0.16%) |
Dec 17, 2019 | 85.78 | 86.35 | 85.34 | 85.99 | 672,411 | +0.49(+0.57%) |
Dec 16, 2019 | 85.48 | 85.99 | 85.10 | 85.50 | 615,594 | +1.09(+1.29%) |
Dec 13, 2019 | 86.86 | 87.43 | 84.32 | 84.42 | 488,642 | -2.72(-3.12%) |
Dec 12, 2019 | 85.62 | 87.43 | 85.17 | 87.14 | 581,439 | +1.45(+1.69%) |
Dec 11, 2019 | 85.71 | 86.04 | 85.12 | 85.69 | 373,348 | +0.67(+0.79%) |
Dec 10, 2019 | 84.67 | 85.74 | 84.27 | 85.02 | 795,130 | +0.14(+0.16%) |
Dec 09, 2019 | 84.76 | 86.14 | 84.58 | 84.88 | 558,602 | +0.05(+0.05%) |
Dec 06, 2019 | 84.36 | 84.99 | 84.20 | 84.84 | 650,481 | +1.66(+2.00%) |
Dec 05, 2019 | 82.74 | 83.42 | 82.73 | 83.18 | 431,379 | +0.78(+0.95%) |
Dec 04, 2019 | 83.00 | 84.25 | 82.31 | 82.40 | 505,910 | +0.06(+0.07%) |
Dec 03, 2019 | 81.96 | 82.61 | 81.15 | 82.34 | 608,499 | -1.03(-1.23%) |
Dec 02, 2019 | 84.46 | 85.78 | 83.36 | 83.37 | 531,558 | -0.53(-0.63%) |
Nov 29, 2019 | 84.59 | 85.23 | 83.75 | 83.90 | 209,387 | -0.98(-1.16%) |
Nov 27, 2019 | 85.20 | 85.20 | 84.30 | 84.88 | 303,299 | -0.23(-0.27%) |
Nov 26, 2019 | 85.35 | 85.35 | 84.44 | 85.11 | 312,901 | -0.24(-0.28%) |
Nov 25, 2019 | 84.33 | 85.87 | 84.10 | 85.35 | 647,012 | +1.25(+1.49%) |
Nov 22, 2019 | 83.91 | 84.25 | 83.16 | 84.10 | 469,666 | +0.53(+0.63%) |
Nov 21, 2019 | 83.05 | 83.76 | 82.43 | 83.57 | 494,454 | +0.93(+1.12%) |
Nov 20, 2019 | 83.70 | 84.31 | 81.63 | 82.65 | 882,095 | -1.50(-1.79%) |
Nov 19, 2019 | 84.31 | 84.87 | 84.00 | 84.15 | 759,656 | +0.42(+0.50%) |
Nov 18, 2019 | 84.09 | 84.40 | 82.56 | 83.73 | 605,124 | -0.75(-0.89%) |
Nov 15, 2019 | 84.73 | 85.22 | 84.35 | 84.48 | 694,041 | +0.62(+0.74%) |
Nov 14, 2019 | 84.01 | 84.63 | 83.63 | 83.86 | 507,063 | -0.19(-0.23%) |
Nov 13, 2019 | 84.18 | 84.82 | 83.79 | 84.06 | 601,610 | -0.95(-1.12%) |
Nov 12, 2019 | 85.28 | 85.63 | 84.58 | 85.01 | 717,521 | -0.43(-0.50%) |
Nov 11, 2019 | 83.59 | 85.51 | 83.30 | 85.43 | 635,234 | +2.17(+2.61%) |
Nov 08, 2019 | 82.82 | 83.97 | 82.43 | 83.26 | 529,857 | +1.15(+1.40%) |
Nov 07, 2019 | 83.14 | 83.66 | 81.92 | 82.11 | 535,470 | +0.18(+0.23%) |
Nov 06, 2019 | 82.54 | 82.97 | 81.65 | 81.93 | 616,322 | -1.00(-1.20%) |
Nov 05, 2019 | 82.47 | 83.64 | 81.90 | 82.93 | 761,829 | +0.79(+0.97%) |
Nov 04, 2019 | 81.74 | 82.57 | 80.80 | 82.13 | 708,394 | +1.41(+1.75%) |
Nov 01, 2019 | 79.45 | 80.76 | 78.63 | 80.72 | 810,688 | +1.79(+2.27%) |
Oct 31, 2019 | 80.44 | 80.44 | 76.92 | 78.93 | 1,096,956 | -3.59(-4.35%) |
Oct 30, 2019 | 79.62 | 83.01 | 78.96 | 82.51 | 1,570,862 | +4.50(+5.77%) |
Oct 29, 2019 | 76.22 | 78.67 | 76.12 | 78.01 | 854,877 | +1.18(+1.54%) |
Oct 28, 2019 | 76.84 | 78.23 | 76.79 | 76.83 | 590,377 | +0.63(+0.82%) |
Oct 25, 2019 | 74.16 | 76.45 | 74.16 | 76.20 | 581,674 | +1.97(+2.65%) |
Oct 24, 2019 | 75.75 | 76.19 | 73.60 | 74.23 | 649,011 | +0.47(+0.64%) |
Oct 23, 2019 | 72.33 | 73.92 | 72.15 | 73.76 | 695,482 | +1.21(+1.67%) |
Oct 22, 2019 | 71.17 | 72.74 | 70.30 | 72.55 | 511,543 | +1.57(+2.21%) |
Oct 21, 2019 | 72.16 | 72.44 | 70.96 | 70.98 | 606,392 | -0.33(-0.47%) |
Oct 18, 2019 | 70.38 | 71.61 | 69.80 | 71.31 | 518,390 | +0.44(+0.63%) |
Oct 17, 2019 | 68.53 | 71.10 | 68.26 | 70.86 | 792,737 | +2.73(+4.00%) |
Oct 16, 2019 | 68.95 | 69.65 | 67.99 | 68.14 | 567,626 | -0.95(-1.38%) |
Oct 15, 2019 | 68.16 | 69.53 | 67.56 | 69.09 | 638,068 | +0.86(+1.26%) |
Oct 14, 2019 | 68.17 | 68.60 | 67.35 | 68.23 | 672,440 | -0.44(-0.65%) |
Oct 11, 2019 | 66.97 | 69.38 | 66.97 | 68.67 | 654,695 | +2.75(+4.16%) |
Oct 10, 2019 | 65.42 | 66.58 | 65.32 | 65.93 | 959,033 | +0.49(+0.75%) |
Oct 09, 2019 | 65.27 | 65.80 | 64.50 | 65.44 | 308,168 | +0.98(+1.52%) |
Oct 08, 2019 | 64.90 | 65.57 | 64.10 | 64.46 | 508,151 | -1.41(-2.13%) |
Oct 07, 2019 | 66.69 | 67.03 | 65.84 | 65.86 | 506,864 | -1.16(-1.72%) |
Oct 04, 2019 | 66.71 | 67.19 | 65.94 | 67.02 | 486,045 | +0.47(+0.71%) |
Oct 03, 2019 | 66.76 | 66.84 | 63.95 | 66.55 | 703,915 | -1.02(-1.51%) |
Oct 02, 2019 | 66.52 | 67.89 | 66.02 | 67.56 | 598,991 | +0.26(+0.38%) |
Oct 01, 2019 | 70.68 | 71.04 | 67.22 | 67.31 | 519,982 | -2.76(-3.94%) |
Sep 30, 2019 | 69.39 | 70.23 | 68.95 | 70.07 | 389,226 | +0.74(+1.07%) |
Sep 27, 2019 | 69.53 | 69.93 | 68.81 | 69.33 | 331,241 | +0.35(+0.51%) |
Sep 26, 2019 | 68.93 | 69.29 | 68.43 | 68.98 | 466,140 | +0.01(+0.01%) |
Sep 25, 2019 | 68.29 | 69.24 | 68.09 | 68.97 | 711,328 | +0.59(+0.87%) |
Sep 24, 2019 | 70.04 | 70.18 | 68.08 | 68.38 | 617,969 | -1.37(-1.96%) |
Sep 23, 2019 | 68.90 | 70.29 | 68.72 | 69.75 | 387,424 | +0.23(+0.33%) |
Sep 20, 2019 | 69.59 | 70.71 | 69.15 | 69.51 | 1,206,079 | -0.06(-0.09%) |
Sep 19, 2019 | 70.37 | 70.76 | 69.33 | 69.58 | 759,272 | -0.82(-1.17%) |
Sep 18, 2019 | 69.88 | 70.46 | 69.39 | 70.40 | 491,025 | +0.10(+0.14%) |
Sep 17, 2019 | 70.65 | 70.93 | 69.60 | 70.30 | 580,309 | -0.89(-1.25%) |
Sep 16, 2019 | 71.01 | 71.28 | 70.43 | 71.19 | 629,552 | -0.25(-0.35%) |
Sep 13, 2019 | 70.90 | 71.94 | 70.35 | 71.44 | 498,161 | +1.33(+1.90%) |
Sep 12, 2019 | 71.32 | 71.32 | 69.39 | 70.11 | 612,880 | -1.34(-1.88%) |
Sep 11, 2019 | 71.44 | 71.49 | 69.39 | 71.45 | 618,111 | +1.21(+1.72%) |
Sep 10, 2019 | 69.10 | 70.53 | 68.68 | 70.24 | 525,462 | +1.13(+1.63%) |
Sep 09, 2019 | 66.55 | 69.37 | 66.41 | 69.11 | 793,063 | +2.88(+4.36%) |
Sep 06, 2019 | 66.40 | 66.80 | 66.01 | 66.22 | 515,685 | -0.04(-0.06%) |
Sep 05, 2019 | 64.74 | 66.45 | 64.74 | 66.26 | 567,295 | +2.42(+3.79%) |
Sep 04, 2019 | 63.75 | 64.19 | 63.48 | 63.84 | 598,160 | +1.13(+1.80%) |
Sep 03, 2019 | 64.10 | 64.10 | 61.95 | 62.71 | 627,012 | -2.25(-3.46%) |
Aug 30, 2019 | 65.06 | 65.57 | 64.56 | 64.96 | 355,365 | +0.46(+0.72%) |
Aug 29, 2019 | 63.70 | 64.78 | 63.49 | 64.50 | 400,492 | +1.64(+2.60%) |
Aug 28, 2019 | 61.50 | 63.36 | 61.05 | 62.86 | 583,054 | +1.26(+2.04%) |
Aug 27, 2019 | 62.73 | 62.76 | 61.58 | 61.60 | 407,243 | -0.53(-0.85%) |
Aug 26, 2019 | 63.11 | 63.44 | 61.70 | 62.13 | 601,227 | -0.34(-0.55%) |
Aug 23, 2019 | 64.04 | 64.27 | 62.14 | 62.47 | 437,581 | -2.22(-3.43%) |
Aug 22, 2019 | 64.51 | 65.31 | 63.93 | 64.69 | 391,779 | +0.67(+1.05%) |
Aug 21, 2019 | 64.62 | 64.62 | 63.79 | 64.01 | 568,314 | +0.34(+0.54%) |
Aug 20, 2019 | 64.92 | 64.92 | 63.50 | 63.67 | 571,346 | -1.40(-2.15%) |
Aug 19, 2019 | 65.28 | 65.30 | 64.75 | 65.07 | 467,081 | +0.87(+1.35%) |
Aug 16, 2019 | 63.27 | 64.87 | 62.95 | 64.20 | 503,894 | +1.46(+2.33%) |
Aug 15, 2019 | 63.46 | 63.79 | 62.44 | 62.74 | 424,367 | -0.62(-0.97%) |
Aug 14, 2019 | 65.33 | 65.33 | 62.87 | 63.36 | 883,265 | -3.38(-5.06%) |
Aug 13, 2019 | 65.23 | 68.19 | 64.92 | 66.73 | 528,919 | +1.25(+1.91%) |
Aug 12, 2019 | 67.83 | 67.83 | 65.35 | 65.48 | 537,182 | -2.75(-4.03%) |
Aug 09, 2019 | 69.10 | 69.24 | 67.84 | 68.24 | 516,542 | -1.39(-2.00%) |
Aug 08, 2019 | 69.43 | 70.09 | 68.99 | 69.63 | 604,914 | +0.64(+0.93%) |
Aug 07, 2019 | 68.44 | 69.18 | 67.72 | 68.98 | 620,230 | -0.47(-0.68%) |
Aug 06, 2019 | 69.34 | 69.82 | 68.19 | 69.45 | 593,090 | +0.39(+0.56%) |
Aug 05, 2019 | 68.50 | 69.41 | 67.90 | 69.06 | 883,577 | -1.18(-1.68%) |
Aug 02, 2019 | 69.06 | 70.50 | 67.91 | 70.24 | 943,266 | +0.17(+0.25%) |
Aug 01, 2019 | 78.31 | 78.33 | 69.62 | 70.07 | 1,472,446 | -6.88(-8.94%) |
Jul 31, 2019 | 77.11 | 78.52 | 76.71 | 76.95 | 1,018,702 | -0.17(-0.21%) |
Jul 30, 2019 | 77.54 | 77.81 | 75.91 | 77.11 | 2,112,378 | -2.00(-2.53%) |
Jul 29, 2019 | 77.85 | 79.59 | 77.57 | 79.11 | 595,383 | +1.14(+1.46%) |
Jul 26, 2019 | 77.70 | 78.49 | 77.41 | 77.97 | 517,303 | +0.27(+0.34%) |
Jul 25, 2019 | 78.11 | 78.40 | 77.36 | 77.70 | 426,699 | -0.15(-0.19%) |
Jul 24, 2019 | 76.51 | 78.04 | 76.49 | 77.85 | 489,366 | +0.88(+1.15%) |
Jul 23, 2019 | 76.34 | 77.02 | 75.90 | 76.96 | 425,089 | +1.33(+1.75%) |
Jul 22, 2019 | 75.82 | 76.12 | 75.34 | 75.64 | 439,677 | +0.25(+0.33%) |
Jul 19, 2019 | 75.16 | 76.11 | 74.87 | 75.39 | 556,076 | +0.86(+1.15%) |
Jul 18, 2019 | 75.22 | 75.64 | 73.07 | 74.53 | 1,402,801 | -1.66(-2.18%) |
Jul 17, 2019 | 78.57 | 78.57 | 76.17 | 76.19 | 666,630 | -2.77(-3.51%) |
Jul 16, 2019 | 78.03 | 79.40 | 77.93 | 78.96 | 597,331 | +0.51(+0.65%) |
Jul 15, 2019 | 79.39 | 79.60 | 77.70 | 78.46 | 566,775 | -0.81(-1.02%) |
Jul 12, 2019 | 76.94 | 79.41 | 76.94 | 79.27 | 491,128 | +2.15(+2.79%) |
Jul 11, 2019 | 76.38 | 77.18 | 75.68 | 77.11 | 589,547 | +0.78(+1.03%) |
Jul 10, 2019 | 77.53 | 78.08 | 76.30 | 76.33 | 538,955 | -0.46(-0.60%) |
Jul 09, 2019 | 75.99 | 76.87 | 74.97 | 76.79 | 503,820 | +0.11(+0.14%) |
Jul 08, 2019 | 76.31 | 77.47 | 76.31 | 76.68 | 419,682 | -0.01(-0.01%) |
Jul 05, 2019 | 76.13 | 76.69 | 75.07 | 76.69 | 444,426 | -0.13(-0.17%) |
Jul 03, 2019 | 76.87 | 76.96 | 76.22 | 76.82 | 273,802 | +0.39(+0.51%) |
Jul 02, 2019 | 76.57 | 76.88 | 75.89 | 76.43 | 577,270 | -0.46(-0.60%) |
Jul 01, 2019 | 78.03 | 78.72 | 76.49 | 76.89 | 713,809 | +0.02(+0.02%) |
Jun 28, 2019 | 76.26 | 77.03 | 76.03 | 76.87 | 923,173 | +0.88(+1.16%) |
Jun 27, 2019 | 75.66 | 76.16 | 75.22 | 75.99 | 595,780 | +0.86(+1.14%) |
Jun 26, 2019 | 75.82 | 75.92 | 74.87 | 75.13 | 453,240 | -0.46(-0.61%) |
Jun 25, 2019 | 76.33 | 76.59 | 75.11 | 75.59 | 613,171 | -0.64(-0.83%) |
Jun 24, 2019 | 76.03 | 76.58 | 75.42 | 76.23 | 629,770 | +0.52(+0.68%) |
Jun 21, 2019 | 75.46 | 76.59 | 74.66 | 75.71 | 761,889 | -0.14(-0.18%) |
Jun 20, 2019 | 74.50 | 76.09 | 73.90 | 75.85 | 667,333 | +2.20(+2.99%) |
Jun 19, 2019 | 74.52 | 74.58 | 73.04 | 73.65 | 602,114 | -0.83(-1.11%) |
Jun 18, 2019 | 73.66 | 75.79 | 73.40 | 74.48 | 949,020 | +1.34(+1.84%) |
Jun 17, 2019 | 73.38 | 73.67 | 72.90 | 73.13 | 414,569 | -0.23(-0.31%) |
Jun 14, 2019 | 73.72 | 73.72 | 72.40 | 73.36 | 344,506 | -0.44(-0.60%) |
Jun 13, 2019 | 72.86 | 73.86 | 72.46 | 73.81 | 409,809 | +1.23(+1.70%) |
Jun 12, 2019 | 72.14 | 72.81 | 71.46 | 72.57 | 371,811 | +0.58(+0.81%) |
Jun 11, 2019 | 73.47 | 73.80 | 71.50 | 71.99 | 453,442 | -0.84(-1.15%) |
Jun 10, 2019 | 71.62 | 73.14 | 71.40 | 72.83 | 454,110 | +1.69(+2.38%) |
Jun 07, 2019 | 71.05 | 71.46 | 70.42 | 71.14 | 356,996 | +0.74(+1.05%) |
Jun 06, 2019 | 70.36 | 70.93 | 69.81 | 70.40 | 557,956 | +0.15(+0.21%) |
Jun 05, 2019 | 69.26 | 70.44 | 68.46 | 70.25 | 821,876 | +1.35(+1.96%) |
Jun 04, 2019 | 67.55 | 69.05 | 67.55 | 68.90 | 1,131,394 | +2.62(+3.96%) |