Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.38 | 18.11 | 15.31 | 15.31 | 468,450 | -2.21(-12.60%) |
Mar 30, 2020 | 24.20 | 24.86 | 17.11 | 17.51 | 637,386 | -9.36(-34.83%) |
Mar 27, 2020 | 25.33 | 29.07 | 24.80 | 26.87 | 340,153 | +2.34(+9.54%) |
Mar 26, 2020 | 21.12 | 29.78 | 21.12 | 24.53 | 656,918 | +5.01(+25.68%) |
Mar 25, 2020 | 20.12 | 20.93 | 16.71 | 19.52 | 677,268 | +2.47(+14.51%) |
Mar 24, 2020 | 24.60 | 24.69 | 16.64 | 17.04 | 561,819 | -6.42(-27.35%) |
Mar 23, 2020 | 24.40 | 26.63 | 22.12 | 23.46 | 254,591 | -1.27(-5.14%) |
Mar 20, 2020 | 27.40 | 32.28 | 23.39 | 24.73 | 461,253 | -1.27(-4.88%) |
Mar 19, 2020 | 22.06 | 26.00 | 19.85 | 26.00 | 440,358 | +4.21(+19.32%) |
Mar 18, 2020 | 31.48 | 31.75 | 20.45 | 21.79 | 417,271 | -11.16(-33.87%) |
Mar 17, 2020 | 37.43 | 37.56 | 32.02 | 32.95 | 336,199 | -3.54(-9.71%) |
Mar 16, 2020 | 46.79 | 47.45 | 36.49 | 36.49 | 247,059 | -15.64(-30.00%) |
Mar 13, 2020 | 54.07 | 54.35 | 50.13 | 52.13 | 174,109 | +2.54(+5.12%) |
Mar 12, 2020 | 57.61 | 58.08 | 48.19 | 49.59 | 266,547 | -11.36(-18.64%) |
Mar 11, 2020 | 62.49 | 62.83 | 60.62 | 60.96 | 112,490 | -2.74(-4.30%) |
Mar 10, 2020 | 63.50 | 64.77 | 60.35 | 63.70 | 160,900 | +0.74(+1.17%) |
Mar 09, 2020 | 66.84 | 66.97 | 62.56 | 62.96 | 192,132 | -5.81(-8.45%) |
Mar 06, 2020 | 69.78 | 70.08 | 66.84 | 68.78 | 189,355 | -2.41(-3.38%) |
Mar 05, 2020 | 69.85 | 71.45 | 68.64 | 71.18 | 116,692 | +0.40(+0.57%) |
Mar 04, 2020 | 70.65 | 71.58 | 69.91 | 70.78 | 108,285 | +0.47(+0.67%) |
Mar 03, 2020 | 71.52 | 72.18 | 68.71 | 70.31 | 207,694 | -0.80(-1.13%) |
Mar 02, 2020 | 67.64 | 71.25 | 67.51 | 71.11 | 181,227 | +4.14(+6.19%) |
Feb 28, 2020 | 66.50 | 68.04 | 66.17 | 66.97 | 332,029 | -1.00(-1.47%) |
Feb 27, 2020 | 70.25 | 70.31 | 67.04 | 67.97 | 212,187 | -2.87(-4.06%) |
Feb 26, 2020 | 70.65 | 71.52 | 69.98 | 70.85 | 120,012 | -0.27(-0.38%) |
Feb 25, 2020 | 72.92 | 73.15 | 70.15 | 71.11 | 130,534 | -1.94(-2.65%) |
Feb 24, 2020 | 73.86 | 73.92 | 72.72 | 73.05 | 110,288 | -1.67(-2.24%) |
Feb 21, 2020 | 75.46 | 75.73 | 74.59 | 74.72 | 78,309 | -0.67(-0.89%) |
Feb 20, 2020 | 74.92 | 75.46 | 74.52 | 75.39 | 79,881 | +0.33(+0.45%) |
Feb 19, 2020 | 73.32 | 75.53 | 73.05 | 75.06 | 145,795 | +1.87(+2.56%) |
Feb 18, 2020 | 72.92 | 73.99 | 72.79 | 73.19 | 87,346 | +0.47(+0.64%) |
Feb 14, 2020 | 72.45 | 72.99 | 72.38 | 72.72 | 63,781 | +0.27(+0.37%) |
Feb 13, 2020 | 72.38 | 72.99 | 72.18 | 72.45 | 38,935 | +0.00(+0.00%) |
Feb 12, 2020 | 72.05 | 72.65 | 71.98 | 72.45 | 53,406 | +0.53(+0.74%) |
Feb 11, 2020 | 71.45 | 72.12 | 71.32 | 71.92 | 60,122 | +0.47(+0.65%) |
Feb 10, 2020 | 71.45 | 71.56 | 71.25 | 71.45 | 27,647 | +0.07(+0.09%) |
Feb 07, 2020 | 71.78 | 72.05 | 71.32 | 71.38 | 39,379 | -0.33(-0.47%) |
Feb 06, 2020 | 71.72 | 72.32 | 71.72 | 71.72 | 47,656 | +0.13(+0.19%) |
Feb 05, 2020 | 70.71 | 71.58 | 70.58 | 71.58 | 45,680 | +1.14(+1.61%) |
Feb 04, 2020 | 71.52 | 71.52 | 70.38 | 70.45 | 60,373 | -0.87(-1.22%) |
Feb 03, 2020 | 71.18 | 71.55 | 71.05 | 71.32 | 61,393 | +0.40(+0.57%) |
Jan 31, 2020 | 71.32 | 71.65 | 70.85 | 70.91 | 64,469 | -0.40(-0.56%) |
Jan 30, 2020 | 71.58 | 71.72 | 71.15 | 71.32 | 34,096 | -0.20(-0.28%) |
Jan 29, 2020 | 71.32 | 71.58 | 70.91 | 71.52 | 47,778 | +0.27(+0.38%) |
Jan 28, 2020 | 70.65 | 71.45 | 70.65 | 71.25 | 41,019 | +0.74(+1.04%) |
Jan 27, 2020 | 70.45 | 71.33 | 70.25 | 70.51 | 61,634 | -0.80(-1.12%) |
Jan 24, 2020 | 71.85 | 72.15 | 71.18 | 71.32 | 105,958 | -0.40(-0.56%) |
Jan 23, 2020 | 70.91 | 71.85 | 70.91 | 71.72 | 90,485 | +0.74(+1.04%) |
Jan 22, 2020 | 70.65 | 71.18 | 70.58 | 70.98 | 53,351 | +0.74(+1.05%) |
Jan 21, 2020 | 70.11 | 70.78 | 70.05 | 70.25 | 42,179 | +0.20(+0.29%) |
Jan 17, 2020 | 70.11 | 70.38 | 69.91 | 70.05 | 46,201 | -0.07(-0.10%) |
Jan 16, 2020 | 70.11 | 70.71 | 69.98 | 70.11 | 36,535 | +0.13(+0.19%) |
Jan 15, 2020 | 69.85 | 70.05 | 69.78 | 69.98 | 39,981 | +0.07(+0.10%) |
Jan 14, 2020 | 69.78 | 70.18 | 69.64 | 69.91 | 47,877 | +0.00(+0.00%) |
Jan 13, 2020 | 69.18 | 70.01 | 69.18 | 69.91 | 46,462 | +0.47(+0.67%) |
Jan 10, 2020 | 68.78 | 69.51 | 68.51 | 69.44 | 40,935 | +0.67(+0.97%) |
Jan 09, 2020 | 68.84 | 69.11 | 68.68 | 68.78 | 28,578 | -0.07(-0.10%) |
Jan 08, 2020 | 69.51 | 69.64 | 68.84 | 68.84 | 36,680 | -0.67(-0.96%) |
Jan 07, 2020 | 69.71 | 69.81 | 69.31 | 69.51 | 34,025 | -0.33(-0.48%) |
Jan 06, 2020 | 69.44 | 70.18 | 69.08 | 69.85 | 52,123 | +0.40(+0.58%) |
Jan 03, 2020 | 68.91 | 69.58 | 68.64 | 69.44 | 57,168 | +0.47(+0.68%) |
Jan 02, 2020 | 69.24 | 69.31 | 68.21 | 68.98 | 61,884 | -0.07(-0.10%) |
Dec 31, 2019 | 69.31 | 69.64 | 68.98 | 69.04 | 66,669 | -0.27(-0.39%) |
Dec 30, 2019 | 70.18 | 70.25 | 69.18 | 69.31 | 48,772 | -0.87(-1.24%) |
Dec 27, 2019 | 69.44 | 70.18 | 69.44 | 70.18 | 70,469 | +0.80(+1.16%) |
Dec 26, 2019 | 69.44 | 69.77 | 69.12 | 69.38 | 102,169 | +0.13(+0.19%) |
Dec 24, 2019 | 69.44 | 69.44 | 69.12 | 69.25 | 27,581 | +0.06(+0.09%) |
Dec 23, 2019 | 69.25 | 69.64 | 68.96 | 69.18 | 84,325 | +0.06(+0.09%) |
Dec 20, 2019 | 68.34 | 69.25 | 68.14 | 69.12 | 147,875 | +1.10(+1.62%) |
Dec 19, 2019 | 68.14 | 68.47 | 67.62 | 68.01 | 53,492 | -0.13(-0.19%) |
Dec 18, 2019 | 68.08 | 68.21 | 67.30 | 68.14 | 61,334 | +0.06(+0.10%) |
Dec 17, 2019 | 66.98 | 68.14 | 66.85 | 68.08 | 56,369 | +1.23(+1.84%) |
Dec 16, 2019 | 67.11 | 67.33 | 66.78 | 66.85 | 48,482 | -0.32(-0.48%) |
Dec 13, 2019 | 67.24 | 67.30 | 67.04 | 67.17 | 43,806 | -0.06(-0.10%) |
Dec 12, 2019 | 67.24 | 67.75 | 67.11 | 67.24 | 43,225 | +0.06(+0.10%) |
Dec 11, 2019 | 67.62 | 67.62 | 66.85 | 67.17 | 54,635 | -0.39(-0.58%) |
Dec 10, 2019 | 68.01 | 68.08 | 67.37 | 67.56 | 106,378 | -0.45(-0.67%) |
Dec 09, 2019 | 67.69 | 68.08 | 67.62 | 68.01 | 31,176 | +0.13(+0.19%) |
Dec 06, 2019 | 67.43 | 67.88 | 67.43 | 67.88 | 36,348 | +0.39(+0.58%) |
Dec 05, 2019 | 67.50 | 67.88 | 67.33 | 67.50 | 36,352 | +0.06(+0.10%) |
Dec 04, 2019 | 67.43 | 67.62 | 67.11 | 67.43 | 37,002 | +0.06(+0.10%) |
Dec 03, 2019 | 66.52 | 67.50 | 66.52 | 67.37 | 55,687 | +0.32(+0.48%) |
Dec 02, 2019 | 66.72 | 67.30 | 66.72 | 67.04 | 58,299 | +0.32(+0.49%) |
Nov 29, 2019 | 66.33 | 66.78 | 66.13 | 66.72 | 34,530 | +0.45(+0.69%) |
Nov 27, 2019 | 66.07 | 66.39 | 65.94 | 66.26 | 49,707 | +0.26(+0.39%) |
Nov 26, 2019 | 66.13 | 66.46 | 65.87 | 66.00 | 51,074 | -0.26(-0.39%) |
Nov 25, 2019 | 65.87 | 66.46 | 65.81 | 66.26 | 41,845 | +0.52(+0.79%) |
Nov 22, 2019 | 65.87 | 66.00 | 65.51 | 65.74 | 54,268 | +0.00(+0.00%) |
Nov 21, 2019 | 66.20 | 66.20 | 65.58 | 65.74 | 24,666 | -0.06(-0.10%) |
Nov 20, 2019 | 66.00 | 66.20 | 65.71 | 65.81 | 43,047 | -0.32(-0.49%) |
Nov 19, 2019 | 66.13 | 66.46 | 66.07 | 66.13 | 50,796 | +0.06(+0.10%) |
Nov 18, 2019 | 66.00 | 66.30 | 65.78 | 66.07 | 36,592 | +0.00(+0.00%) |
Nov 15, 2019 | 66.13 | 66.46 | 65.81 | 66.07 | 34,638 | -0.06(-0.10%) |
Nov 14, 2019 | 66.26 | 66.85 | 65.91 | 66.13 | 33,640 | -0.32(-0.49%) |
Nov 13, 2019 | 66.13 | 66.65 | 66.00 | 66.46 | 52,784 | +0.00(+0.00%) |
Nov 12, 2019 | 66.26 | 66.72 | 65.87 | 66.46 | 49,587 | +0.00(+0.00%) |
Nov 11, 2019 | 66.72 | 67.24 | 66.39 | 66.46 | 59,012 | -0.71(-1.06%) |
Nov 08, 2019 | 66.85 | 67.24 | 66.78 | 67.17 | 42,820 | +0.32(+0.49%) |
Nov 07, 2019 | 65.74 | 66.91 | 65.55 | 66.85 | 91,144 | +1.17(+1.78%) |
Nov 06, 2019 | 63.28 | 65.87 | 62.63 | 65.68 | 86,984 | +0.45(+0.70%) |
Nov 05, 2019 | 65.29 | 65.48 | 64.96 | 65.22 | 44,716 | +0.00(+0.00%) |
Nov 04, 2019 | 65.29 | 65.42 | 64.90 | 65.22 | 46,072 | -0.06(-0.10%) |
Nov 01, 2019 | 65.09 | 65.29 | 64.64 | 65.29 | 67,165 | +0.13(+0.20%) |
Oct 31, 2019 | 64.25 | 65.22 | 63.93 | 65.16 | 51,149 | +0.91(+1.41%) |
Oct 30, 2019 | 64.19 | 64.64 | 63.89 | 64.25 | 44,425 | +0.13(+0.20%) |
Oct 29, 2019 | 63.73 | 64.51 | 63.67 | 64.12 | 47,116 | +0.19(+0.30%) |
Oct 28, 2019 | 63.86 | 64.25 | 63.80 | 63.93 | 46,399 | +0.06(+0.10%) |
Oct 25, 2019 | 64.25 | 64.32 | 63.80 | 63.86 | 38,752 | +0.00(+0.00%) |
Oct 24, 2019 | 64.77 | 64.77 | 63.86 | 63.86 | 31,256 | -0.78(-1.20%) |
Oct 23, 2019 | 64.70 | 65.22 | 64.51 | 64.64 | 52,072 | +0.00(+0.00%) |
Oct 22, 2019 | 64.57 | 64.70 | 64.19 | 64.64 | 31,252 | +0.06(+0.10%) |
Oct 21, 2019 | 64.51 | 64.83 | 64.28 | 64.57 | 40,208 | +0.19(+0.30%) |
Oct 18, 2019 | 64.12 | 64.64 | 64.06 | 64.38 | 28,690 | +0.00(+0.00%) |
Oct 17, 2019 | 64.38 | 64.70 | 64.15 | 64.38 | 52,005 | +0.19(+0.30%) |
Oct 16, 2019 | 63.99 | 64.51 | 63.80 | 64.19 | 43,064 | +0.19(+0.30%) |
Oct 15, 2019 | 63.80 | 64.57 | 63.67 | 63.99 | 65,434 | +0.32(+0.51%) |
Oct 14, 2019 | 63.47 | 63.80 | 63.41 | 63.67 | 31,298 | -0.19(-0.30%) |
Oct 11, 2019 | 63.93 | 64.25 | 63.80 | 63.86 | 40,324 | +0.39(+0.61%) |
Oct 10, 2019 | 62.95 | 63.67 | 62.95 | 63.47 | 39,382 | +0.78(+1.24%) |
Oct 09, 2019 | 62.43 | 63.02 | 62.29 | 62.69 | 39,759 | +0.32(+0.52%) |
Oct 08, 2019 | 62.69 | 62.89 | 62.11 | 62.37 | 41,053 | -0.39(-0.62%) |
Oct 07, 2019 | 62.69 | 63.28 | 62.50 | 62.76 | 50,335 | +0.13(+0.21%) |
Oct 04, 2019 | 62.43 | 62.76 | 62.04 | 62.63 | 53,436 | +0.19(+0.31%) |
Oct 03, 2019 | 62.04 | 62.79 | 61.82 | 62.43 | 40,267 | +0.19(+0.31%) |
Oct 02, 2019 | 62.04 | 62.43 | 61.59 | 62.24 | 57,315 | +0.06(+0.10%) |
Oct 01, 2019 | 62.63 | 63.21 | 61.75 | 62.17 | 65,057 | -0.45(-0.73%) |
Sep 30, 2019 | 62.43 | 62.85 | 62.04 | 62.63 | 58,980 | +0.13(+0.21%) |
Sep 27, 2019 | 63.47 | 63.60 | 62.21 | 62.50 | 68,475 | -0.65(-1.03%) |
Sep 26, 2019 | 63.02 | 63.34 | 62.64 | 63.15 | 73,364 | +0.13(+0.20%) |
Sep 25, 2019 | 62.90 | 63.52 | 62.77 | 63.02 | 79,263 | +0.13(+0.20%) |
Sep 24, 2019 | 62.90 | 63.65 | 62.77 | 62.90 | 95,162 | -0.06(-0.10%) |
Sep 23, 2019 | 63.52 | 63.59 | 62.83 | 62.96 | 70,991 | -0.57(-0.89%) |
Sep 20, 2019 | 62.83 | 64.09 | 62.83 | 63.52 | 163,907 | +0.82(+1.30%) |
Sep 19, 2019 | 62.39 | 63.21 | 62.39 | 62.71 | 35,850 | +0.19(+0.30%) |
Sep 18, 2019 | 62.14 | 62.71 | 62.14 | 62.52 | 34,510 | +0.31(+0.51%) |
Sep 17, 2019 | 62.14 | 62.27 | 61.35 | 62.20 | 37,153 | +0.06(+0.10%) |
Sep 16, 2019 | 61.76 | 62.39 | 61.76 | 62.14 | 41,874 | +0.13(+0.20%) |
Sep 13, 2019 | 62.01 | 62.58 | 61.76 | 62.01 | 51,832 | +0.19(+0.31%) |
Sep 12, 2019 | 62.58 | 62.64 | 61.64 | 61.83 | 62,075 | -0.44(-0.71%) |
Sep 11, 2019 | 62.14 | 62.90 | 61.89 | 62.27 | 60,968 | +0.25(+0.41%) |
Sep 10, 2019 | 61.26 | 62.23 | 61.01 | 62.01 | 58,803 | +0.69(+1.13%) |
Sep 09, 2019 | 60.25 | 61.39 | 60.25 | 61.32 | 54,992 | +1.13(+1.88%) |
Sep 06, 2019 | 60.06 | 60.51 | 59.62 | 60.19 | 36,616 | +0.06(+0.10%) |
Sep 05, 2019 | 59.75 | 60.76 | 59.75 | 60.13 | 41,572 | +0.50(+0.84%) |
Sep 04, 2019 | 59.44 | 60.00 | 59.25 | 59.62 | 45,891 | +0.50(+0.85%) |
Sep 03, 2019 | 58.68 | 59.18 | 58.62 | 59.12 | 56,707 | +0.00(+0.00%) |
Aug 30, 2019 | 59.37 | 59.44 | 58.68 | 59.12 | 78,940 | -0.13(-0.21%) |
Aug 29, 2019 | 59.75 | 59.81 | 58.56 | 59.25 | 61,367 | -0.31(-0.53%) |
Aug 28, 2019 | 59.44 | 60.25 | 59.44 | 59.56 | 61,867 | -0.06(-0.11%) |
Aug 27, 2019 | 61.01 | 61.01 | 59.37 | 59.62 | 77,831 | -1.26(-2.07%) |
Aug 26, 2019 | 60.00 | 61.07 | 60.00 | 60.88 | 39,707 | +1.07(+1.79%) |
Aug 23, 2019 | 60.88 | 61.20 | 59.81 | 59.81 | 54,598 | -1.26(-2.06%) |
Aug 22, 2019 | 61.01 | 61.32 | 60.86 | 61.07 | 30,987 | +0.00(+0.00%) |
Aug 21, 2019 | 60.95 | 61.42 | 60.79 | 61.07 | 31,763 | +0.25(+0.41%) |
Aug 20, 2019 | 60.69 | 61.23 | 60.57 | 60.82 | 46,936 | -0.19(-0.31%) |
Aug 19, 2019 | 60.88 | 61.20 | 60.51 | 61.01 | 33,698 | +0.38(+0.62%) |
Aug 16, 2019 | 60.57 | 61.20 | 60.32 | 60.63 | 62,866 | +0.25(+0.42%) |
Aug 15, 2019 | 59.75 | 60.57 | 59.62 | 60.38 | 47,833 | +0.69(+1.16%) |
Aug 14, 2019 | 60.88 | 60.88 | 59.44 | 59.69 | 86,527 | -1.38(-2.27%) |
Aug 13, 2019 | 61.45 | 61.70 | 61.01 | 61.07 | 41,102 | -0.38(-0.61%) |
Aug 12, 2019 | 62.27 | 62.71 | 61.26 | 61.45 | 65,071 | -0.82(-1.31%) |
Aug 09, 2019 | 63.65 | 63.65 | 62.08 | 62.27 | 53,676 | -1.70(-2.65%) |
Aug 08, 2019 | 62.77 | 64.12 | 62.64 | 63.96 | 53,112 | +1.26(+2.01%) |
Aug 07, 2019 | 62.20 | 62.80 | 61.70 | 62.71 | 50,170 | -0.25(-0.40%) |
Aug 06, 2019 | 62.33 | 63.08 | 62.20 | 62.96 | 43,464 | +0.63(+1.01%) |
Aug 05, 2019 | 63.34 | 63.34 | 61.75 | 62.33 | 84,060 | -1.38(-2.17%) |
Aug 02, 2019 | 63.84 | 63.90 | 63.21 | 63.71 | 39,700 | -0.19(-0.30%) |
Aug 01, 2019 | 63.96 | 64.50 | 63.81 | 63.90 | 45,104 | +0.00(+0.00%) |
Jul 31, 2019 | 64.78 | 64.88 | 63.90 | 63.90 | 59,822 | -0.75(-1.17%) |
Jul 30, 2019 | 64.28 | 64.94 | 63.84 | 64.66 | 40,256 | +0.31(+0.49%) |
Jul 29, 2019 | 64.22 | 64.56 | 63.97 | 64.34 | 60,521 | +0.38(+0.59%) |
Jul 26, 2019 | 63.90 | 64.22 | 63.71 | 63.96 | 50,830 | +0.31(+0.49%) |
Jul 25, 2019 | 64.15 | 64.22 | 63.40 | 63.65 | 53,133 | -0.50(-0.78%) |
Jul 24, 2019 | 63.78 | 64.15 | 63.15 | 64.15 | 55,288 | +0.38(+0.59%) |
Jul 23, 2019 | 63.27 | 63.90 | 63.08 | 63.78 | 40,362 | +0.57(+0.90%) |
Jul 22, 2019 | 63.21 | 63.40 | 62.90 | 63.21 | 44,504 | +0.19(+0.30%) |
Jul 19, 2019 | 63.08 | 63.27 | 62.96 | 63.02 | 42,419 | -0.13(-0.20%) |
Jul 18, 2019 | 63.40 | 63.40 | 62.77 | 63.15 | 45,821 | -0.31(-0.50%) |
Jul 17, 2019 | 63.02 | 63.52 | 62.83 | 63.46 | 70,336 | +0.25(+0.40%) |
Jul 16, 2019 | 63.78 | 63.78 | 63.02 | 63.21 | 31,902 | -0.57(-0.89%) |
Jul 15, 2019 | 63.34 | 63.96 | 63.34 | 63.78 | 46,988 | +0.44(+0.70%) |
Jul 12, 2019 | 62.83 | 63.40 | 62.77 | 63.34 | 49,383 | +0.63(+1.00%) |
Jul 11, 2019 | 62.52 | 62.71 | 62.33 | 62.71 | 32,548 | +0.19(+0.30%) |
Jul 10, 2019 | 62.71 | 62.90 | 62.35 | 62.52 | 36,120 | -0.06(-0.10%) |
Jul 09, 2019 | 62.14 | 62.61 | 61.76 | 62.58 | 54,769 | +0.44(+0.71%) |
Jul 08, 2019 | 62.71 | 62.83 | 62.01 | 62.14 | 36,312 | -0.50(-0.80%) |
Jul 05, 2019 | 61.83 | 62.71 | 61.83 | 62.64 | 47,634 | +0.50(+0.81%) |
Jul 03, 2019 | 61.83 | 62.33 | 61.51 | 62.14 | 21,782 | +0.50(+0.82%) |
Jul 02, 2019 | 62.20 | 62.49 | 61.01 | 61.64 | 108,212 | -0.69(-1.11%) |
Jul 01, 2019 | 62.77 | 63.02 | 62.20 | 62.33 | 66,656 | -0.44(-0.70%) |
Jun 28, 2019 | 61.45 | 62.80 | 61.39 | 62.77 | 152,237 | +1.38(+2.25%) |
Jun 27, 2019 | 61.32 | 61.66 | 60.96 | 61.39 | 132,687 | +0.06(+0.10%) |
Jun 26, 2019 | 61.08 | 61.69 | 61.08 | 61.32 | 68,654 | +0.24(+0.40%) |
Jun 25, 2019 | 61.45 | 61.75 | 61.08 | 61.08 | 73,755 | -0.18(-0.30%) |
Jun 24, 2019 | 60.72 | 61.45 | 60.72 | 61.26 | 71,440 | +0.67(+1.11%) |
Jun 21, 2019 | 60.59 | 61.26 | 60.44 | 60.59 | 155,940 | +0.00(+0.00%) |
Jun 20, 2019 | 60.84 | 60.90 | 60.32 | 60.59 | 47,713 | -0.12(-0.20%) |
Jun 19, 2019 | 60.17 | 60.72 | 60.11 | 60.72 | 55,228 | +0.73(+1.22%) |
Jun 18, 2019 | 59.74 | 60.47 | 59.74 | 59.98 | 42,505 | +0.24(+0.41%) |
Jun 17, 2019 | 60.17 | 60.47 | 59.62 | 59.74 | 51,895 | -0.12(-0.20%) |
Jun 14, 2019 | 59.74 | 60.23 | 59.62 | 59.86 | 39,255 | +0.12(+0.20%) |
Jun 13, 2019 | 59.68 | 60.04 | 59.44 | 59.74 | 50,487 | +0.24(+0.41%) |
Jun 12, 2019 | 58.95 | 59.68 | 58.89 | 59.50 | 46,963 | +0.49(+0.83%) |
Jun 11, 2019 | 58.28 | 59.07 | 58.28 | 59.01 | 58,882 | +0.73(+1.26%) |
Jun 10, 2019 | 59.07 | 59.07 | 58.00 | 58.28 | 65,489 | -0.55(-0.93%) |
Jun 07, 2019 | 59.37 | 59.40 | 58.64 | 58.83 | 47,162 | -0.49(-0.82%) |
Jun 06, 2019 | 59.19 | 59.80 | 58.76 | 59.31 | 53,480 | -0.06(-0.10%) |
Jun 05, 2019 | 59.98 | 60.65 | 59.10 | 59.37 | 46,888 | -0.73(-1.22%) |
Jun 04, 2019 | 59.80 | 60.47 | 59.25 | 60.11 | 50,362 | +0.37(+0.61%) |
Jun 03, 2019 | 58.95 | 60.04 | 58.95 | 59.74 | 64,815 | +0.67(+1.14%) |
May 31, 2019 | 59.68 | 59.80 | 58.76 | 59.07 | 101,149 | -0.85(-1.42%) |
May 30, 2019 | 60.96 | 61.02 | 59.74 | 59.92 | 67,026 | -0.85(-1.40%) |
May 29, 2019 | 61.14 | 61.20 | 60.75 | 60.78 | 52,095 | -0.61(-0.99%) |
May 28, 2019 | 61.63 | 62.00 | 60.90 | 61.39 | 109,861 | -0.12(-0.20%) |
May 24, 2019 | 61.45 | 61.81 | 61.39 | 61.51 | 104,594 | +0.49(+0.80%) |
May 23, 2019 | 60.65 | 61.29 | 60.65 | 61.02 | 88,919 | +0.18(+0.30%) |
May 22, 2019 | 60.84 | 61.39 | 60.59 | 60.84 | 68,687 | +0.18(+0.30%) |
May 21, 2019 | 60.90 | 61.20 | 60.59 | 60.65 | 78,632 | +0.12(+0.20%) |
May 20, 2019 | 60.47 | 60.90 | 60.47 | 60.53 | 78,313 | +0.06(+0.10%) |
May 17, 2019 | 61.02 | 61.41 | 60.41 | 60.47 | 133,778 | -0.67(-1.10%) |
May 16, 2019 | 60.96 | 62.06 | 60.90 | 61.14 | 193,892 | +0.18(+0.30%) |
May 15, 2019 | 61.45 | 61.69 | 60.53 | 60.96 | 462,153 | -3.41(-5.30%) |
May 14, 2019 | 64.37 | 64.56 | 64.07 | 64.37 | 34,585 | +0.24(+0.38%) |
May 13, 2019 | 64.07 | 64.62 | 63.89 | 64.13 | 35,676 | -0.49(-0.75%) |
May 10, 2019 | 64.49 | 64.65 | 64.10 | 64.62 | 27,674 | +0.12(+0.19%) |
May 09, 2019 | 64.07 | 64.49 | 63.58 | 64.49 | 38,712 | +0.30(+0.47%) |
May 08, 2019 | 64.19 | 64.92 | 63.95 | 64.19 | 40,597 | +0.18(+0.29%) |
May 07, 2019 | 64.07 | 64.68 | 63.79 | 64.01 | 40,742 | -0.55(-0.85%) |
May 06, 2019 | 63.76 | 64.74 | 63.70 | 64.56 | 25,843 | +0.37(+0.57%) |
May 03, 2019 | 64.07 | 64.31 | 63.64 | 64.19 | 25,984 | +0.43(+0.67%) |
May 02, 2019 | 63.95 | 64.13 | 63.46 | 63.76 | 30,876 | -0.18(-0.29%) |
May 01, 2019 | 64.25 | 64.49 | 63.89 | 63.95 | 24,467 | -0.18(-0.29%) |
Apr 30, 2019 | 64.25 | 64.31 | 63.82 | 64.13 | 36,528 | -0.18(-0.28%) |
Apr 29, 2019 | 64.56 | 64.80 | 64.13 | 64.31 | 35,318 | +0.12(+0.19%) |
Apr 26, 2019 | 63.95 | 64.56 | 63.76 | 64.19 | 36,745 | +0.55(+0.86%) |
Apr 25, 2019 | 64.07 | 64.07 | 63.15 | 63.64 | 29,000 | -0.73(-1.14%) |
Apr 24, 2019 | 64.07 | 64.74 | 63.95 | 64.37 | 70,883 | +0.30(+0.48%) |
Apr 23, 2019 | 63.40 | 64.13 | 63.34 | 64.07 | 35,957 | +0.79(+1.25%) |
Apr 22, 2019 | 63.40 | 63.52 | 62.79 | 63.28 | 31,899 | -0.18(-0.29%) |
Apr 18, 2019 | 63.52 | 63.89 | 63.40 | 63.46 | 24,081 | -0.18(-0.29%) |
Apr 17, 2019 | 63.58 | 63.70 | 63.28 | 63.64 | 22,633 | +0.24(+0.38%) |
Apr 16, 2019 | 63.28 | 63.61 | 63.21 | 63.40 | 24,448 | +0.24(+0.39%) |
Apr 15, 2019 | 63.28 | 63.34 | 62.73 | 63.15 | 39,714 | -0.06(-0.10%) |
Apr 12, 2019 | 63.28 | 63.37 | 62.91 | 63.21 | 26,690 | +0.06(+0.10%) |
Apr 11, 2019 | 63.28 | 63.34 | 63.01 | 63.15 | 19,749 | +0.06(+0.10%) |
Apr 10, 2019 | 62.97 | 63.28 | 62.91 | 63.09 | 24,497 | +0.24(+0.39%) |
Apr 09, 2019 | 63.21 | 63.46 | 62.85 | 62.85 | 33,456 | -0.37(-0.58%) |
Apr 08, 2019 | 62.79 | 63.46 | 62.73 | 63.21 | 38,625 | +0.30(+0.48%) |
Apr 05, 2019 | 62.73 | 63.09 | 62.67 | 62.91 | 49,475 | +0.37(+0.58%) |
Apr 04, 2019 | 62.00 | 62.73 | 61.87 | 62.54 | 50,582 | +0.55(+0.88%) |
Apr 03, 2019 | 62.36 | 62.79 | 62.00 | 62.00 | 41,030 | -0.37(-0.59%) |
Apr 02, 2019 | 62.85 | 62.85 | 62.18 | 62.36 | 47,522 | -0.18(-0.29%) |