Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 34.85 | 35.70 | 33.93 | 35.32 | 620,434 | +0.16(+0.46%) |
Mar 30, 2020 | 34.25 | 36.03 | 33.22 | 35.16 | 576,064 | +1.49(+4.43%) |
Mar 27, 2020 | 33.43 | 34.92 | 33.06 | 33.67 | 494,800 | -1.17(-3.36%) |
Mar 26, 2020 | 33.27 | 35.70 | 33.27 | 34.84 | 655,857 | +1.70(+5.13%) |
Mar 25, 2020 | 32.59 | 35.20 | 31.52 | 33.14 | 660,025 | +0.33(+1.01%) |
Mar 24, 2020 | 33.35 | 34.81 | 31.78 | 32.81 | 801,091 | +0.46(+1.42%) |
Mar 23, 2020 | 34.33 | 34.69 | 30.06 | 32.35 | 706,909 | -1.62(-4.77%) |
Mar 20, 2020 | 37.03 | 37.66 | 33.74 | 33.97 | 858,000 | -2.97(-8.04%) |
Mar 19, 2020 | 33.08 | 37.61 | 32.00 | 36.94 | 792,915 | +3.55(+10.63%) |
Mar 18, 2020 | 30.74 | 33.77 | 29.04 | 33.39 | 960,029 | +0.32(+0.97%) |
Mar 17, 2020 | 32.96 | 35.51 | 30.84 | 33.07 | 925,759 | +0.72(+2.23%) |
Mar 16, 2020 | 35.30 | 37.99 | 32.05 | 32.35 | 947,752 | -8.63(-21.06%) |
Mar 13, 2020 | 37.16 | 40.98 | 35.85 | 40.98 | 903,300 | +5.72(+16.22%) |
Mar 12, 2020 | 37.41 | 37.41 | 34.28 | 35.26 | 770,466 | -4.61(-11.56%) |
Mar 11, 2020 | 39.69 | 40.38 | 38.84 | 39.87 | 552,434 | -1.35(-3.28%) |
Mar 10, 2020 | 39.82 | 41.33 | 39.24 | 41.22 | 885,915 | +3.05(+7.99%) |
Mar 09, 2020 | 41.10 | 43.52 | 38.14 | 38.17 | 678,359 | -7.12(-15.72%) |
Mar 06, 2020 | 44.75 | 46.21 | 44.05 | 45.29 | 362,700 | -1.27(-2.73%) |
Mar 05, 2020 | 48.86 | 49.40 | 45.76 | 46.56 | 373,974 | -3.62(-7.21%) |
Mar 04, 2020 | 49.60 | 50.26 | 48.35 | 50.18 | 312,229 | +1.52(+3.12%) |
Mar 03, 2020 | 50.98 | 51.77 | 48.13 | 48.66 | 402,483 | -2.27(-4.46%) |
Mar 02, 2020 | 51.07 | 51.41 | 50.11 | 50.93 | 540,293 | +0.22(+0.43%) |
Feb 28, 2020 | 51.62 | 52.59 | 49.62 | 50.71 | 666,800 | -2.76(-5.16%) |
Feb 27, 2020 | 56.10 | 56.61 | 53.45 | 53.47 | 728,806 | -3.91(-6.81%) |
Feb 26, 2020 | 55.91 | 57.42 | 55.52 | 57.38 | 546,464 | +2.12(+3.84%) |
Feb 25, 2020 | 57.40 | 57.64 | 55.02 | 55.26 | 528,278 | -2.09(-3.64%) |
Feb 24, 2020 | 58.82 | 58.99 | 57.33 | 57.35 | 232,556 | -3.46(-5.69%) |
Feb 21, 2020 | 61.27 | 61.31 | 60.62 | 60.81 | 188,000 | -0.58(-0.94%) |
Feb 20, 2020 | 60.90 | 61.44 | 60.02 | 61.39 | 412,362 | +0.14(+0.23%) |
Feb 19, 2020 | 61.07 | 61.67 | 60.06 | 61.25 | 464,079 | -0.54(-0.87%) |
Feb 18, 2020 | 62.97 | 63.18 | 61.01 | 61.79 | 490,838 | -1.23(-1.95%) |
Feb 14, 2020 | 64.90 | 64.90 | 62.87 | 63.02 | 328,500 | -1.69(-2.61%) |
Feb 13, 2020 | 66.53 | 67.84 | 64.28 | 64.71 | 615,200 | -3.75(-5.48%) |
Feb 12, 2020 | 68.79 | 68.88 | 67.74 | 68.46 | 351,544 | +0.24(+0.35%) |
Feb 11, 2020 | 68.52 | 68.96 | 68.08 | 68.22 | 446,344 | +0.11(+0.16%) |
Feb 10, 2020 | 68.12 | 68.63 | 67.80 | 68.11 | 263,925 | -0.32(-0.47%) |
Feb 07, 2020 | 69.50 | 69.65 | 68.42 | 68.43 | 112,700 | -1.39(-1.99%) |
Feb 06, 2020 | 72.00 | 72.00 | 69.78 | 69.82 | 131,122 | -2.12(-2.95%) |
Feb 05, 2020 | 70.91 | 71.99 | 70.23 | 71.94 | 174,873 | +1.97(+2.82%) |
Feb 04, 2020 | 70.01 | 70.60 | 69.68 | 69.97 | 147,671 | +1.06(+1.54%) |
Feb 03, 2020 | 68.08 | 69.52 | 68.08 | 68.91 | 211,917 | +1.22(+1.80%) |
Jan 31, 2020 | 69.38 | 69.71 | 67.64 | 67.69 | 311,500 | -2.01(-2.88%) |
Jan 30, 2020 | 68.73 | 69.76 | 68.48 | 69.70 | 192,412 | +0.38(+0.55%) |
Jan 29, 2020 | 70.15 | 70.34 | 69.19 | 69.32 | 212,370 | -0.64(-0.91%) |
Jan 28, 2020 | 69.17 | 70.13 | 69.01 | 69.96 | 176,909 | +1.11(+1.61%) |
Jan 27, 2020 | 67.97 | 69.38 | 66.63 | 68.85 | 205,086 | -0.49(-0.71%) |
Jan 24, 2020 | 69.71 | 69.89 | 68.93 | 69.34 | 145,800 | -0.29(-0.42%) |
Jan 23, 2020 | 69.72 | 69.88 | 68.98 | 69.63 | 160,676 | -0.26(-0.37%) |
Jan 22, 2020 | 69.62 | 70.33 | 69.39 | 69.89 | 186,301 | +0.64(+0.92%) |
Jan 21, 2020 | 69.68 | 69.84 | 68.67 | 69.25 | 153,978 | -0.74(-1.06%) |
Jan 17, 2020 | 70.97 | 71.00 | 69.82 | 69.99 | 127,200 | -0.61(-0.86%) |
Jan 16, 2020 | 70.50 | 70.95 | 70.31 | 70.60 | 159,672 | +0.68(+0.97%) |
Jan 15, 2020 | 69.80 | 70.45 | 69.46 | 69.92 | 162,721 | -0.01(-0.01%) |
Jan 14, 2020 | 70.32 | 70.56 | 69.75 | 69.93 | 202,337 | -0.38(-0.54%) |
Jan 13, 2020 | 70.66 | 70.66 | 69.98 | 70.31 | 189,870 | -0.18(-0.26%) |
Jan 10, 2020 | 70.61 | 70.86 | 69.94 | 70.49 | 162,500 | -0.15(-0.21%) |
Jan 09, 2020 | 71.00 | 71.02 | 70.41 | 70.64 | 190,004 | +0.69(+0.99%) |
Jan 08, 2020 | 69.77 | 70.43 | 69.44 | 69.95 | 229,270 | +0.49(+0.71%) |
Jan 07, 2020 | 69.95 | 70.41 | 69.38 | 69.46 | 279,882 | -0.81(-1.15%) |
Jan 06, 2020 | 69.98 | 70.53 | 69.52 | 70.27 | 218,735 | -0.52(-0.73%) |
Jan 03, 2020 | 69.81 | 70.98 | 69.75 | 70.79 | 304,300 | -0.40(-0.56%) |
Jan 02, 2020 | 71.60 | 71.73 | 70.05 | 71.19 | 256,831 | +0.22(+0.31%) |
Dec 31, 2019 | 71.48 | 72.66 | 70.96 | 70.97 | 303,000 | -0.70(-0.98%) |
Dec 30, 2019 | 71.25 | 71.96 | 70.55 | 71.67 | 237,525 | +0.52(+0.73%) |
Dec 27, 2019 | 71.40 | 71.71 | 70.87 | 71.15 | 255,800 | +0.00(+0.00%) |
Dec 26, 2019 | 70.79 | 71.31 | 70.55 | 71.15 | 245,996 | +0.35(+0.49%) |
Dec 24, 2019 | 70.19 | 70.99 | 69.71 | 70.80 | 167,700 | +0.61(+0.87%) |
Dec 23, 2019 | 70.24 | 70.79 | 69.10 | 70.19 | 187,597 | -0.05(-0.07%) |
Dec 20, 2019 | 69.50 | 70.61 | 69.36 | 70.24 | 994,900 | +0.98(+1.41%) |
Dec 19, 2019 | 68.61 | 69.44 | 68.23 | 69.26 | 185,512 | +0.58(+0.84%) |
Dec 18, 2019 | 69.42 | 69.42 | 67.89 | 68.68 | 254,876 | -0.53(-0.77%) |
Dec 17, 2019 | 69.35 | 69.63 | 69.00 | 69.21 | 198,883 | +0.01(+0.01%) |
Dec 16, 2019 | 70.34 | 70.70 | 68.98 | 69.20 | 294,445 | -0.68(-0.97%) |
Dec 13, 2019 | 69.11 | 69.96 | 68.72 | 69.88 | 254,500 | +0.68(+0.98%) |
Dec 12, 2019 | 68.00 | 69.39 | 67.60 | 69.20 | 406,707 | +0.97(+1.42%) |
Dec 11, 2019 | 68.35 | 68.46 | 67.28 | 68.23 | 208,572 | +0.14(+0.21%) |
Dec 10, 2019 | 68.08 | 68.37 | 67.71 | 68.09 | 287,987 | +0.03(+0.04%) |
Dec 09, 2019 | 67.91 | 68.16 | 67.46 | 68.06 | 297,262 | -0.14(-0.21%) |
Dec 06, 2019 | 67.74 | 68.41 | 67.45 | 68.20 | 294,200 | +1.28(+1.91%) |
Dec 05, 2019 | 67.00 | 67.49 | 66.47 | 66.92 | 150,462 | -0.01(-0.01%) |
Dec 04, 2019 | 67.20 | 67.77 | 66.64 | 66.93 | 215,873 | -0.01(-0.01%) |
Dec 03, 2019 | 65.99 | 66.96 | 65.67 | 66.94 | 272,187 | -0.13(-0.19%) |
Dec 02, 2019 | 67.02 | 67.14 | 66.06 | 67.07 | 248,760 | +0.06(+0.09%) |
Nov 29, 2019 | 66.65 | 67.08 | 66.16 | 67.01 | 447,200 | +0.01(+0.01%) |
Nov 27, 2019 | 67.20 | 67.20 | 66.43 | 67.00 | 167,500 | +0.17(+0.25%) |
Nov 26, 2019 | 66.09 | 67.04 | 66.09 | 66.83 | 198,664 | +0.77(+1.17%) |
Nov 25, 2019 | 64.90 | 66.36 | 64.82 | 66.06 | 168,778 | +1.38(+2.13%) |
Nov 22, 2019 | 65.77 | 65.89 | 64.65 | 64.68 | 166,200 | -0.58(-0.89%) |
Nov 21, 2019 | 66.22 | 66.22 | 65.10 | 65.26 | 231,227 | -0.79(-1.20%) |
Nov 20, 2019 | 66.16 | 66.77 | 65.41 | 66.05 | 321,559 | -0.63(-0.94%) |
Nov 19, 2019 | 67.00 | 67.14 | 66.33 | 66.68 | 189,884 | +0.15(+0.23%) |
Nov 18, 2019 | 66.63 | 66.68 | 65.92 | 66.53 | 301,967 | -0.53(-0.79%) |
Nov 15, 2019 | 67.17 | 67.36 | 66.50 | 67.06 | 182,200 | +0.40(+0.60%) |
Nov 14, 2019 | 66.50 | 66.80 | 66.07 | 66.66 | 165,254 | +0.32(+0.48%) |
Nov 13, 2019 | 65.34 | 66.45 | 65.01 | 66.34 | 230,445 | +0.33(+0.50%) |
Nov 12, 2019 | 66.73 | 66.73 | 65.39 | 66.01 | 371,202 | -0.63(-0.95%) |
Nov 11, 2019 | 66.22 | 67.30 | 66.18 | 66.64 | 141,418 | -0.34(-0.51%) |
Nov 08, 2019 | 67.08 | 67.41 | 66.72 | 66.98 | 195,600 | -0.24(-0.36%) |
Nov 07, 2019 | 68.08 | 68.61 | 66.95 | 67.22 | 179,463 | -0.09(-0.13%) |
Nov 06, 2019 | 67.08 | 67.62 | 66.89 | 67.31 | 230,891 | -0.06(-0.09%) |
Nov 05, 2019 | 66.63 | 67.76 | 66.22 | 67.37 | 282,912 | +1.22(+1.84%) |
Nov 04, 2019 | 65.42 | 66.34 | 64.50 | 66.15 | 252,525 | +1.03(+1.58%) |
Nov 01, 2019 | 64.30 | 65.60 | 63.78 | 65.12 | 204,700 | +1.53(+2.41%) |
Oct 31, 2019 | 64.58 | 64.59 | 63.29 | 63.59 | 245,800 | -1.37(-2.11%) |
Oct 30, 2019 | 64.93 | 65.10 | 64.50 | 64.96 | 235,946 | -0.02(-0.03%) |
Oct 29, 2019 | 64.53 | 65.16 | 64.52 | 64.98 | 188,714 | +0.19(+0.29%) |
Oct 28, 2019 | 64.09 | 65.20 | 64.05 | 64.79 | 228,591 | +0.98(+1.54%) |
Oct 25, 2019 | 62.81 | 63.95 | 62.54 | 63.81 | 253,400 | +0.74(+1.17%) |
Oct 24, 2019 | 60.70 | 66.00 | 60.16 | 63.07 | 784,293 | +3.36(+5.63%) |
Oct 23, 2019 | 60.85 | 61.05 | 59.52 | 59.71 | 317,976 | -1.05(-1.73%) |
Oct 22, 2019 | 61.44 | 61.44 | 60.48 | 60.76 | 265,811 | -0.75(-1.22%) |
Oct 21, 2019 | 62.03 | 62.73 | 61.18 | 61.51 | 212,144 | +0.31(+0.51%) |
Oct 18, 2019 | 60.87 | 61.99 | 60.86 | 61.20 | 350,500 | -0.07(-0.11%) |
Oct 17, 2019 | 60.50 | 61.35 | 60.21 | 61.27 | 222,638 | +1.30(+2.17%) |
Oct 16, 2019 | 59.98 | 60.47 | 59.78 | 59.97 | 273,681 | -0.21(-0.35%) |
Oct 15, 2019 | 59.10 | 60.60 | 59.10 | 60.18 | 293,201 | +1.23(+2.09%) |
Oct 14, 2019 | 58.77 | 59.43 | 58.33 | 58.95 | 143,078 | -0.26(-0.44%) |
Oct 11, 2019 | 59.21 | 60.48 | 58.94 | 59.21 | 265,400 | +1.22(+2.10%) |
Oct 10, 2019 | 58.20 | 58.68 | 57.85 | 57.99 | 122,648 | +0.06(+0.10%) |
Oct 09, 2019 | 58.34 | 58.34 | 57.38 | 57.93 | 106,731 | +0.52(+0.91%) |
Oct 08, 2019 | 58.15 | 58.48 | 57.28 | 57.41 | 224,515 | -1.49(-2.53%) |
Oct 07, 2019 | 58.98 | 59.58 | 58.40 | 58.90 | 167,974 | -0.38(-0.64%) |
Oct 04, 2019 | 58.46 | 59.37 | 58.13 | 59.28 | 209,900 | +0.80(+1.37%) |
Oct 03, 2019 | 58.30 | 58.62 | 56.98 | 58.48 | 258,098 | -0.20(-0.34%) |
Oct 02, 2019 | 59.56 | 59.71 | 58.51 | 58.68 | 268,941 | -1.47(-2.44%) |
Oct 01, 2019 | 63.52 | 63.69 | 60.03 | 60.15 | 258,786 | -2.71(-4.31%) |
Sep 30, 2019 | 61.83 | 63.30 | 61.65 | 62.86 | 308,207 | +1.42(+2.31%) |
Sep 27, 2019 | 64.05 | 64.15 | 61.38 | 61.44 | 214,500 | -2.21(-3.47%) |
Sep 26, 2019 | 63.29 | 64.14 | 63.29 | 63.65 | 241,912 | +0.15(+0.24%) |
Sep 25, 2019 | 61.92 | 63.74 | 61.35 | 63.50 | 262,555 | +1.70(+2.75%) |
Sep 24, 2019 | 62.36 | 63.00 | 60.97 | 61.80 | 397,318 | -0.40(-0.64%) |
Sep 23, 2019 | 63.15 | 63.46 | 61.95 | 62.20 | 280,162 | -1.34(-2.11%) |
Sep 20, 2019 | 64.30 | 64.72 | 63.44 | 63.54 | 536,100 | -0.63(-0.98%) |
Sep 19, 2019 | 65.63 | 65.95 | 64.12 | 64.17 | 263,208 | -1.26(-1.93%) |
Sep 18, 2019 | 65.30 | 65.70 | 64.85 | 65.43 | 227,638 | -0.05(-0.08%) |
Sep 17, 2019 | 66.20 | 66.20 | 64.83 | 65.48 | 172,490 | -1.13(-1.70%) |
Sep 16, 2019 | 65.91 | 67.07 | 65.78 | 66.61 | 313,003 | +0.05(+0.08%) |
Sep 13, 2019 | 66.47 | 67.11 | 65.90 | 66.56 | 296,600 | +0.61(+0.92%) |
Sep 12, 2019 | 65.94 | 66.31 | 64.95 | 65.95 | 287,164 | +0.29(+0.44%) |
Sep 11, 2019 | 64.78 | 65.70 | 63.72 | 65.66 | 343,494 | +1.26(+1.96%) |
Sep 10, 2019 | 64.82 | 65.10 | 63.36 | 64.40 | 367,716 | -0.60(-0.92%) |
Sep 09, 2019 | 64.09 | 65.33 | 63.64 | 65.00 | 357,086 | +1.33(+2.09%) |
Sep 06, 2019 | 64.62 | 64.72 | 63.53 | 63.67 | 200,700 | -0.95(-1.47%) |
Sep 05, 2019 | 63.77 | 65.13 | 63.50 | 64.62 | 282,644 | +1.79(+2.85%) |
Sep 04, 2019 | 61.38 | 62.98 | 61.12 | 62.83 | 267,199 | +2.26(+3.73%) |
Sep 03, 2019 | 61.72 | 61.93 | 60.31 | 60.57 | 207,858 | -1.90(-3.04%) |
Aug 30, 2019 | 62.51 | 62.87 | 62.10 | 62.47 | 155,600 | +0.36(+0.58%) |
Aug 29, 2019 | 61.36 | 62.41 | 61.30 | 62.11 | 170,567 | +1.52(+2.51%) |
Aug 28, 2019 | 59.84 | 61.23 | 59.63 | 60.59 | 188,257 | +0.43(+0.71%) |
Aug 27, 2019 | 61.36 | 61.50 | 60.12 | 60.16 | 200,393 | -0.63(-1.04%) |
Aug 26, 2019 | 61.34 | 61.34 | 60.38 | 60.79 | 188,322 | +0.35(+0.58%) |
Aug 23, 2019 | 62.09 | 62.57 | 60.10 | 60.44 | 277,500 | -2.14(-3.42%) |
Aug 22, 2019 | 63.44 | 63.54 | 62.15 | 62.58 | 172,227 | -0.60(-0.95%) |
Aug 21, 2019 | 63.00 | 63.68 | 62.58 | 63.18 | 203,059 | +0.95(+1.53%) |
Aug 20, 2019 | 62.28 | 62.64 | 61.91 | 62.23 | 161,189 | -0.11(-0.18%) |
Aug 19, 2019 | 62.50 | 62.73 | 61.98 | 62.34 | 164,092 | +0.97(+1.58%) |
Aug 16, 2019 | 59.71 | 61.50 | 59.71 | 61.37 | 302,800 | +1.98(+3.33%) |
Aug 15, 2019 | 59.71 | 59.89 | 58.84 | 59.39 | 224,822 | +0.15(+0.25%) |
Aug 14, 2019 | 60.57 | 60.67 | 58.98 | 59.24 | 340,812 | -2.50(-4.05%) |
Aug 13, 2019 | 60.13 | 62.87 | 60.13 | 61.74 | 216,143 | +1.25(+2.07%) |
Aug 12, 2019 | 60.06 | 60.76 | 59.50 | 60.49 | 173,830 | -0.02(-0.03%) |
Aug 09, 2019 | 61.86 | 61.86 | 60.00 | 60.51 | 305,900 | -1.66(-2.67%) |
Aug 08, 2019 | 60.29 | 62.26 | 60.29 | 62.17 | 352,239 | +2.55(+4.28%) |
Aug 07, 2019 | 59.24 | 60.29 | 58.47 | 59.62 | 265,373 | -0.63(-1.05%) |
Aug 06, 2019 | 59.50 | 60.41 | 59.06 | 60.25 | 264,832 | +1.04(+1.76%) |
Aug 05, 2019 | 59.07 | 59.71 | 58.57 | 59.21 | 352,341 | -1.25(-2.07%) |
Aug 02, 2019 | 60.57 | 60.57 | 59.26 | 60.46 | 209,700 | -0.57(-0.93%) |
Aug 01, 2019 | 62.95 | 64.00 | 60.61 | 61.03 | 351,342 | -2.02(-3.20%) |
Jul 31, 2019 | 62.98 | 64.20 | 62.66 | 63.05 | 338,741 | +0.19(+0.30%) |
Jul 30, 2019 | 62.53 | 62.89 | 62.09 | 62.86 | 398,037 | -0.36(-0.57%) |
Jul 29, 2019 | 63.37 | 63.70 | 62.70 | 63.22 | 253,550 | -0.41(-0.64%) |
Jul 26, 2019 | 62.38 | 63.92 | 62.38 | 63.63 | 406,400 | +1.22(+1.95%) |
Jul 25, 2019 | 64.10 | 64.10 | 61.29 | 62.41 | 720,262 | -1.89(-2.94%) |
Jul 24, 2019 | 61.66 | 64.32 | 61.47 | 64.30 | 686,910 | +2.45(+3.96%) |
Jul 23, 2019 | 60.77 | 62.05 | 60.73 | 61.85 | 309,325 | +1.35(+2.23%) |
Jul 22, 2019 | 60.53 | 61.48 | 60.28 | 60.50 | 249,635 | +0.13(+0.22%) |
Jul 19, 2019 | 60.59 | 61.28 | 60.34 | 60.37 | 226,300 | +0.06(+0.10%) |
Jul 18, 2019 | 58.71 | 60.69 | 58.63 | 60.31 | 306,891 | +1.60(+2.73%) |
Jul 17, 2019 | 58.67 | 58.99 | 58.24 | 58.71 | 251,863 | -0.03(-0.05%) |
Jul 16, 2019 | 59.13 | 59.74 | 58.54 | 58.74 | 319,950 | -0.31(-0.52%) |
Jul 15, 2019 | 58.96 | 59.43 | 58.45 | 59.05 | 314,133 | +0.15(+0.25%) |
Jul 12, 2019 | 58.09 | 59.07 | 57.94 | 58.90 | 241,300 | +0.60(+1.03%) |
Jul 11, 2019 | 58.72 | 59.15 | 57.63 | 58.30 | 217,965 | -0.52(-0.88%) |
Jul 10, 2019 | 58.89 | 59.20 | 58.64 | 58.82 | 242,439 | +0.39(+0.67%) |
Jul 09, 2019 | 58.27 | 58.63 | 57.57 | 58.43 | 386,635 | -0.32(-0.54%) |
Jul 08, 2019 | 58.64 | 59.01 | 58.46 | 58.75 | 342,492 | -0.15(-0.25%) |
Jul 05, 2019 | 59.03 | 59.31 | 58.32 | 58.90 | 191,700 | -0.52(-0.88%) |
Jul 03, 2019 | 59.35 | 59.60 | 59.00 | 59.42 | 156,500 | +0.28(+0.47%) |
Jul 02, 2019 | 60.11 | 60.64 | 59.02 | 59.14 | 384,517 | -0.93(-1.55%) |
Jul 01, 2019 | 61.44 | 61.55 | 59.92 | 60.07 | 530,094 | -0.53(-0.87%) |
Jun 28, 2019 | 58.93 | 60.82 | 58.76 | 60.60 | 911,800 | +1.72(+2.92%) |
Jun 27, 2019 | 57.07 | 58.92 | 57.07 | 58.88 | 610,113 | +1.86(+3.26%) |
Jun 26, 2019 | 56.74 | 57.37 | 55.80 | 57.02 | 349,755 | +0.52(+0.92%) |
Jun 25, 2019 | 56.62 | 57.22 | 55.93 | 56.50 | 221,013 | -0.03(-0.05%) |
Jun 24, 2019 | 57.10 | 57.35 | 56.52 | 56.53 | 219,099 | -0.62(-1.08%) |
Jun 21, 2019 | 57.17 | 57.34 | 56.06 | 57.15 | 462,100 | -0.41(-0.71%) |
Jun 20, 2019 | 58.35 | 58.63 | 57.34 | 57.56 | 160,110 | +0.05(+0.09%) |
Jun 19, 2019 | 57.54 | 58.00 | 57.26 | 57.51 | 123,447 | +0.06(+0.10%) |
Jun 18, 2019 | 57.00 | 57.86 | 56.86 | 57.45 | 224,511 | +1.13(+2.01%) |
Jun 17, 2019 | 56.72 | 57.13 | 56.21 | 56.32 | 231,830 | -0.25(-0.44%) |
Jun 14, 2019 | 57.17 | 57.50 | 56.56 | 56.57 | 351,700 | -0.89(-1.55%) |
Jun 13, 2019 | 56.81 | 57.51 | 56.55 | 57.46 | 229,270 | +0.90(+1.59%) |
Jun 12, 2019 | 56.75 | 56.91 | 56.00 | 56.56 | 213,793 | -0.46(-0.81%) |
Jun 11, 2019 | 58.44 | 59.01 | 56.86 | 57.02 | 284,422 | -0.72(-1.25%) |
Jun 10, 2019 | 56.36 | 57.77 | 56.36 | 57.74 | 249,998 | +1.79(+3.20%) |
Jun 07, 2019 | 56.00 | 56.39 | 55.64 | 55.95 | 205,300 | +0.06(+0.11%) |
Jun 06, 2019 | 55.12 | 55.94 | 54.45 | 55.89 | 562,479 | +0.52(+0.94%) |
Jun 05, 2019 | 55.85 | 56.02 | 54.72 | 55.37 | 463,644 | -0.32(-0.57%) |
Jun 04, 2019 | 53.73 | 56.43 | 53.73 | 55.69 | 773,550 | +3.19(+6.08%) |
Jun 03, 2019 | 50.68 | 52.57 | 50.56 | 52.50 | 644,583 | +1.77(+3.49%) |
May 31, 2019 | 51.00 | 51.46 | 50.40 | 50.73 | 259,400 | -1.15(-2.22%) |
May 30, 2019 | 52.91 | 53.33 | 51.56 | 51.88 | 371,271 | -0.79(-1.50%) |
May 29, 2019 | 51.09 | 52.82 | 50.78 | 52.67 | 755,692 | +1.47(+2.87%) |
May 28, 2019 | 53.59 | 53.59 | 50.33 | 51.20 | 1,148,029 | -3.10(-5.71%) |
May 24, 2019 | 54.77 | 55.30 | 54.13 | 54.30 | 243,100 | -0.10(-0.18%) |
May 23, 2019 | 55.17 | 55.28 | 54.14 | 54.40 | 426,228 | -1.63(-2.91%) |
May 22, 2019 | 56.58 | 57.01 | 55.91 | 56.03 | 161,689 | -0.79(-1.39%) |
May 21, 2019 | 56.22 | 56.85 | 56.11 | 56.82 | 214,349 | +1.17(+2.10%) |
May 20, 2019 | 55.58 | 56.35 | 55.34 | 55.65 | 160,025 | -0.54(-0.96%) |
May 17, 2019 | 56.88 | 57.54 | 56.16 | 56.19 | 240,100 | -1.34(-2.33%) |
May 16, 2019 | 57.41 | 58.00 | 57.26 | 57.53 | 250,592 | +0.22(+0.38%) |
May 15, 2019 | 56.82 | 57.51 | 56.26 | 57.31 | 345,747 | -0.01(-0.02%) |
May 14, 2019 | 57.04 | 57.77 | 56.87 | 57.32 | 279,074 | +0.39(+0.69%) |
May 13, 2019 | 57.77 | 57.87 | 56.69 | 56.93 | 218,679 | -2.36(-3.98%) |
May 10, 2019 | 59.08 | 59.40 | 57.98 | 59.29 | 205,300 | -0.46(-0.77%) |
May 09, 2019 | 59.65 | 60.22 | 58.89 | 59.75 | 124,489 | -0.50(-0.83%) |
May 08, 2019 | 60.65 | 60.88 | 59.86 | 60.25 | 255,583 | -0.58(-0.95%) |
May 07, 2019 | 62.02 | 62.80 | 60.20 | 60.83 | 231,652 | -2.17(-3.44%) |
May 06, 2019 | 62.00 | 63.22 | 61.87 | 63.00 | 200,327 | +0.00(+0.00%) |
May 03, 2019 | 62.39 | 63.07 | 61.87 | 63.00 | 338,300 | +1.03(+1.66%) |
May 02, 2019 | 62.09 | 62.36 | 61.10 | 61.97 | 194,631 | -0.12(-0.19%) |
May 01, 2019 | 63.16 | 63.57 | 62.07 | 62.09 | 169,230 | -0.95(-1.51%) |
Apr 30, 2019 | 64.21 | 64.66 | 62.38 | 63.04 | 256,658 | -1.01(-1.58%) |
Apr 29, 2019 | 64.88 | 65.12 | 63.78 | 64.05 | 265,200 | -0.56(-0.87%) |
Apr 26, 2019 | 63.15 | 64.69 | 62.72 | 64.61 | 365,500 | +1.37(+2.17%) |
Apr 25, 2019 | 66.50 | 67.25 | 62.41 | 63.24 | 965,131 | -4.72(-6.95%) |
Apr 24, 2019 | 67.89 | 68.60 | 67.66 | 67.96 | 393,473 | -0.34(-0.50%) |
Apr 23, 2019 | 67.82 | 68.97 | 67.31 | 68.30 | 308,371 | +0.71(+1.05%) |
Apr 22, 2019 | 68.06 | 68.33 | 67.35 | 67.59 | 139,490 | -0.98(-1.43%) |
Apr 18, 2019 | 68.13 | 68.88 | 67.90 | 68.57 | 152,800 | +0.11(+0.16%) |
Apr 17, 2019 | 68.16 | 68.66 | 67.67 | 68.46 | 216,683 | +0.89(+1.32%) |
Apr 16, 2019 | 68.04 | 68.43 | 67.28 | 67.57 | 190,911 | -0.20(-0.30%) |
Apr 15, 2019 | 67.16 | 67.95 | 66.56 | 67.77 | 243,186 | +0.68(+1.01%) |
Apr 12, 2019 | 67.48 | 67.98 | 66.87 | 67.09 | 228,700 | +0.01(+0.01%) |
Apr 11, 2019 | 66.24 | 67.09 | 65.86 | 67.08 | 180,102 | +1.04(+1.57%) |
Apr 10, 2019 | 65.45 | 66.11 | 64.96 | 66.04 | 337,830 | +0.69(+1.06%) |
Apr 09, 2019 | 66.62 | 66.62 | 65.23 | 65.35 | 186,825 | -1.60(-2.39%) |
Apr 08, 2019 | 66.40 | 67.50 | 66.11 | 66.95 | 190,514 | +0.46(+0.69%) |
Apr 05, 2019 | 65.70 | 66.65 | 65.50 | 66.49 | 231,700 | +1.03(+1.57%) |
Apr 04, 2019 | 65.08 | 65.74 | 64.70 | 65.46 | 297,266 | +0.63(+0.97%) |
Apr 03, 2019 | 64.57 | 65.44 | 64.49 | 64.83 | 404,976 | +0.74(+1.15%) |
Apr 02, 2019 | 64.41 | 64.42 | 63.60 | 64.09 | 250,428 | -0.31(-0.48%) |