Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 46.12 | 47.59 | 45.78 | 47.33 | 871,968 | +0.82(+1.76%) |
Jun 29, 2020 | 45.71 | 47.06 | 45.65 | 46.51 | 550,141 | +1.54(+3.42%) |
Jun 26, 2020 | 45.81 | 46.11 | 44.84 | 44.97 | 856,735 | -1.14(-2.48%) |
Jun 25, 2020 | 44.96 | 46.27 | 44.42 | 46.12 | 710,178 | +0.78(+1.71%) |
Jun 24, 2020 | 45.89 | 46.16 | 45.13 | 45.34 | 824,741 | -1.27(-2.73%) |
Jun 23, 2020 | 46.80 | 47.11 | 46.41 | 46.61 | 437,901 | +0.34(+0.74%) |
Jun 22, 2020 | 45.99 | 46.72 | 45.22 | 46.27 | 504,286 | -0.02(-0.04%) |
Jun 19, 2020 | 46.73 | 47.23 | 45.49 | 46.29 | 824,743 | +0.06(+0.13%) |
Jun 18, 2020 | 46.10 | 47.23 | 45.91 | 46.23 | 431,258 | -0.42(-0.90%) |
Jun 17, 2020 | 48.07 | 48.07 | 46.54 | 46.64 | 405,795 | -1.39(-2.90%) |
Jun 16, 2020 | 49.81 | 50.43 | 47.53 | 48.04 | 531,023 | +0.55(+1.15%) |
Jun 15, 2020 | 45.24 | 48.02 | 45.10 | 47.49 | 546,889 | +0.36(+0.76%) |
Jun 12, 2020 | 48.68 | 48.68 | 45.85 | 47.13 | 550,180 | +0.69(+1.49%) |
Jun 11, 2020 | 47.61 | 47.80 | 46.40 | 46.44 | 587,949 | -3.54(-7.09%) |
Jun 10, 2020 | 52.42 | 52.58 | 49.91 | 49.98 | 669,123 | -2.58(-4.90%) |
Jun 09, 2020 | 52.93 | 53.42 | 51.82 | 52.56 | 446,098 | -1.73(-3.19%) |
Jun 08, 2020 | 54.70 | 55.14 | 53.68 | 54.29 | 557,588 | +0.52(+0.97%) |
Jun 05, 2020 | 53.87 | 55.43 | 53.22 | 53.77 | 568,930 | +1.68(+3.23%) |
Jun 04, 2020 | 50.31 | 52.09 | 49.84 | 52.09 | 730,622 | +1.34(+2.64%) |
Jun 03, 2020 | 49.72 | 50.88 | 49.50 | 50.75 | 459,865 | +2.06(+4.22%) |
Jun 02, 2020 | 48.84 | 49.17 | 48.28 | 48.69 | 693,280 | +0.41(+0.85%) |
Jun 01, 2020 | 47.22 | 48.88 | 46.70 | 48.28 | 656,422 | +1.15(+2.44%) |
May 29, 2020 | 48.55 | 48.55 | 46.08 | 47.13 | 769,432 | -2.12(-4.30%) |
May 28, 2020 | 50.30 | 50.30 | 48.39 | 49.25 | 1,129,675 | -0.36(-0.72%) |
May 27, 2020 | 49.96 | 51.17 | 48.39 | 49.61 | 770,269 | +0.93(+1.91%) |
May 26, 2020 | 46.28 | 49.48 | 46.12 | 48.68 | 1,052,611 | +4.44(+10.03%) |
May 22, 2020 | 44.14 | 44.43 | 43.54 | 44.24 | 647,678 | +0.63(+1.45%) |
May 21, 2020 | 43.45 | 44.25 | 43.20 | 43.61 | 607,087 | +0.01(+0.02%) |
May 20, 2020 | 41.91 | 43.88 | 41.91 | 43.60 | 467,876 | +2.26(+5.47%) |
May 19, 2020 | 42.24 | 42.28 | 41.01 | 41.34 | 515,600 | -0.73(-1.72%) |
May 18, 2020 | 40.53 | 42.57 | 40.53 | 42.06 | 751,235 | +3.04(+7.78%) |
May 15, 2020 | 38.73 | 39.57 | 38.21 | 39.02 | 541,040 | +0.04(+0.11%) |
May 14, 2020 | 38.10 | 39.48 | 36.56 | 38.98 | 494,129 | +0.23(+0.59%) |
May 13, 2020 | 40.11 | 40.43 | 38.41 | 38.75 | 662,313 | -1.77(-4.37%) |
May 12, 2020 | 42.88 | 43.24 | 40.49 | 40.52 | 675,769 | -2.32(-5.42%) |
May 11, 2020 | 42.65 | 43.20 | 41.68 | 42.84 | 592,744 | -0.64(-1.47%) |
May 08, 2020 | 42.75 | 43.87 | 42.75 | 43.48 | 440,519 | +1.43(+3.40%) |
May 07, 2020 | 41.96 | 42.68 | 41.74 | 42.05 | 366,608 | +0.81(+1.96%) |
May 06, 2020 | 42.34 | 42.34 | 40.79 | 41.24 | 546,377 | -0.46(-1.10%) |
May 05, 2020 | 43.38 | 45.89 | 41.45 | 41.70 | 1,183,875 | -0.51(-1.21%) |
May 04, 2020 | 42.44 | 42.44 | 41.18 | 42.21 | 779,463 | -0.55(-1.29%) |
May 01, 2020 | 43.90 | 44.03 | 42.28 | 42.76 | 504,845 | -2.17(-4.83%) |
Apr 30, 2020 | 45.23 | 45.50 | 44.38 | 44.93 | 859,851 | -0.94(-2.04%) |
Apr 29, 2020 | 45.00 | 46.20 | 44.90 | 45.87 | 552,605 | +1.93(+4.39%) |
Apr 28, 2020 | 44.22 | 44.87 | 43.56 | 43.94 | 696,706 | +0.79(+1.83%) |
Apr 27, 2020 | 42.46 | 43.69 | 41.95 | 43.15 | 583,102 | +0.84(+1.99%) |
Apr 24, 2020 | 42.25 | 42.68 | 41.28 | 42.31 | 588,221 | +0.71(+1.70%) |
Apr 23, 2020 | 41.56 | 42.17 | 40.93 | 41.60 | 1,038,407 | +0.50(+1.22%) |
Apr 22, 2020 | 41.74 | 41.91 | 40.62 | 41.10 | 357,426 | +0.54(+1.34%) |
Apr 21, 2020 | 40.50 | 41.45 | 39.76 | 40.55 | 706,458 | -1.25(-2.99%) |
Apr 20, 2020 | 40.75 | 41.92 | 39.47 | 41.80 | 1,438,447 | -0.28(-0.67%) |
Apr 17, 2020 | 39.70 | 42.18 | 39.55 | 42.08 | 1,022,508 | +3.89(+10.17%) |
Apr 16, 2020 | 40.10 | 40.51 | 37.77 | 38.20 | 1,185,538 | -2.42(-5.97%) |
Apr 15, 2020 | 40.77 | 40.83 | 39.30 | 40.62 | 572,702 | -1.78(-4.19%) |
Apr 14, 2020 | 44.06 | 44.74 | 41.99 | 42.40 | 688,260 | -0.90(-2.08%) |
Apr 13, 2020 | 44.13 | 44.75 | 42.60 | 43.30 | 648,682 | -1.00(-2.26%) |
Apr 09, 2020 | 44.07 | 45.05 | 43.44 | 44.30 | 476,504 | +0.89(+2.06%) |
Apr 08, 2020 | 42.34 | 43.66 | 41.57 | 43.41 | 389,109 | +1.62(+3.89%) |
Apr 07, 2020 | 42.32 | 43.31 | 41.57 | 41.79 | 667,392 | +1.23(+3.04%) |
Apr 06, 2020 | 38.75 | 40.60 | 38.32 | 40.55 | 943,280 | +3.56(+9.63%) |
Apr 03, 2020 | 37.82 | 38.11 | 36.47 | 36.99 | 559,880 | -0.98(-2.58%) |
Apr 02, 2020 | 37.66 | 38.98 | 36.78 | 37.97 | 583,796 | -0.03(-0.07%) |
Apr 01, 2020 | 38.10 | 39.50 | 37.29 | 37.99 | 708,697 | -2.19(-5.44%) |
Mar 31, 2020 | 39.67 | 41.09 | 39.51 | 40.18 | 972,141 | -0.03(-0.08%) |
Mar 30, 2020 | 39.18 | 40.60 | 38.32 | 40.21 | 544,776 | +0.93(+2.36%) |
Mar 27, 2020 | 38.80 | 40.13 | 37.75 | 39.29 | 730,044 | -1.04(-2.57%) |
Mar 26, 2020 | 37.86 | 41.47 | 37.47 | 40.32 | 767,786 | +2.50(+6.61%) |
Mar 25, 2020 | 36.90 | 39.94 | 36.65 | 37.82 | 1,103,941 | +1.35(+3.71%) |
Mar 24, 2020 | 35.26 | 36.73 | 34.34 | 36.47 | 963,344 | +2.90(+8.64%) |
Mar 23, 2020 | 34.27 | 34.98 | 31.52 | 33.57 | 825,642 | -0.70(-2.03%) |
Mar 20, 2020 | 38.06 | 38.73 | 33.95 | 34.27 | 1,120,819 | -3.46(-9.17%) |
Mar 19, 2020 | 30.72 | 38.41 | 30.10 | 37.73 | 1,400,955 | +6.29(+20.02%) |
Mar 18, 2020 | 36.01 | 38.13 | 30.04 | 31.44 | 1,754,090 | -7.27(-18.78%) |
Mar 17, 2020 | 41.36 | 42.02 | 38.37 | 38.71 | 1,503,398 | -2.08(-5.11%) |
Mar 16, 2020 | 42.27 | 46.26 | 40.51 | 40.79 | 1,464,407 | -6.26(-13.30%) |
Mar 13, 2020 | 45.19 | 47.06 | 43.14 | 47.05 | 1,064,961 | +4.28(+10.00%) |
Mar 12, 2020 | 44.52 | 45.01 | 41.63 | 42.77 | 1,279,148 | -5.03(-10.53%) |
Mar 11, 2020 | 49.14 | 49.74 | 47.02 | 47.81 | 963,268 | -2.84(-5.61%) |
Mar 10, 2020 | 50.07 | 50.75 | 48.24 | 50.65 | 1,153,842 | +2.19(+4.53%) |
Mar 09, 2020 | 48.63 | 49.53 | 47.34 | 48.45 | 912,196 | -3.77(-7.21%) |
Mar 06, 2020 | 50.15 | 52.46 | 50.00 | 52.22 | 751,094 | +0.37(+0.72%) |
Mar 05, 2020 | 51.78 | 52.80 | 51.40 | 51.85 | 958,821 | -1.56(-2.91%) |
Mar 04, 2020 | 52.71 | 53.50 | 51.77 | 53.40 | 651,327 | +1.51(+2.90%) |
Mar 03, 2020 | 54.09 | 54.69 | 51.57 | 51.90 | 524,120 | -2.19(-4.04%) |
Mar 02, 2020 | 51.72 | 54.10 | 51.03 | 54.08 | 807,460 | +2.70(+5.25%) |
Feb 28, 2020 | 50.59 | 51.63 | 50.23 | 51.39 | 1,130,227 | -0.81(-1.55%) |
Feb 27, 2020 | 51.95 | 54.01 | 51.06 | 52.20 | 1,064,918 | -0.77(-1.45%) |
Feb 26, 2020 | 55.10 | 55.40 | 52.96 | 52.96 | 680,883 | -1.63(-2.99%) |
Feb 25, 2020 | 57.46 | 57.61 | 54.57 | 54.59 | 922,535 | -2.81(-4.90%) |
Feb 24, 2020 | 56.62 | 57.67 | 56.17 | 57.41 | 838,636 | -0.91(-1.56%) |
Feb 21, 2020 | 58.05 | 58.50 | 57.34 | 58.32 | 809,187 | +0.94(+1.65%) |
Feb 20, 2020 | 56.29 | 57.79 | 56.29 | 57.37 | 557,765 | +0.94(+1.66%) |
Feb 19, 2020 | 56.68 | 56.78 | 56.12 | 56.44 | 579,151 | -0.20(-0.36%) |
Feb 18, 2020 | 56.52 | 57.07 | 56.17 | 56.64 | 427,668 | -0.13(-0.22%) |
Feb 14, 2020 | 56.80 | 57.33 | 56.69 | 56.77 | 435,462 | +0.01(+0.01%) |
Feb 13, 2020 | 57.75 | 57.75 | 56.56 | 56.76 | 633,527 | -1.68(-2.88%) |
Feb 12, 2020 | 57.74 | 58.49 | 57.69 | 58.45 | 552,342 | +1.31(+2.30%) |
Feb 11, 2020 | 57.05 | 57.67 | 56.77 | 57.13 | 595,366 | +0.48(+0.84%) |
Feb 10, 2020 | 56.29 | 56.80 | 55.72 | 56.66 | 688,546 | -0.06(-0.10%) |
Feb 07, 2020 | 58.11 | 58.76 | 56.38 | 56.71 | 861,166 | -1.90(-3.24%) |
Feb 06, 2020 | 58.67 | 60.39 | 56.77 | 58.61 | 1,966,351 | -3.50(-5.64%) |
Feb 05, 2020 | 62.40 | 62.60 | 61.51 | 62.12 | 715,556 | +0.47(+0.76%) |
Feb 04, 2020 | 61.19 | 62.01 | 61.08 | 61.65 | 628,754 | +1.23(+2.04%) |
Feb 03, 2020 | 59.86 | 60.91 | 59.83 | 60.42 | 678,315 | +0.92(+1.54%) |
Jan 31, 2020 | 59.84 | 60.29 | 59.16 | 59.51 | 727,382 | -0.81(-1.34%) |
Jan 30, 2020 | 59.08 | 60.42 | 59.08 | 60.31 | 444,555 | +0.59(+0.99%) |
Jan 29, 2020 | 59.96 | 60.36 | 59.53 | 59.72 | 524,290 | +0.16(+0.27%) |
Jan 28, 2020 | 58.96 | 59.75 | 58.53 | 59.56 | 343,998 | +0.92(+1.58%) |
Jan 27, 2020 | 60.24 | 60.24 | 58.44 | 58.63 | 413,834 | -2.29(-3.76%) |
Jan 24, 2020 | 61.56 | 61.81 | 60.56 | 60.92 | 345,951 | -0.63(-1.02%) |
Jan 23, 2020 | 61.39 | 61.81 | 60.57 | 61.55 | 452,139 | -0.16(-0.26%) |
Jan 22, 2020 | 62.15 | 62.36 | 61.30 | 61.71 | 330,035 | -0.31(-0.49%) |
Jan 21, 2020 | 63.11 | 63.12 | 61.97 | 62.02 | 424,918 | -1.41(-2.22%) |
Jan 17, 2020 | 63.80 | 63.89 | 63.18 | 63.43 | 331,689 | -0.12(-0.19%) |
Jan 16, 2020 | 63.24 | 63.54 | 62.81 | 63.54 | 445,193 | +0.72(+1.15%) |
Jan 15, 2020 | 62.82 | 63.38 | 62.56 | 62.82 | 513,075 | -0.42(-0.66%) |
Jan 14, 2020 | 63.11 | 63.40 | 62.64 | 63.24 | 353,382 | +0.03(+0.04%) |
Jan 13, 2020 | 62.52 | 63.26 | 62.04 | 63.21 | 583,025 | +0.61(+0.98%) |
Jan 10, 2020 | 64.44 | 64.44 | 62.49 | 62.60 | 375,772 | -1.71(-2.66%) |
Jan 09, 2020 | 64.64 | 64.78 | 64.06 | 64.32 | 348,392 | +0.00(+0.00%) |
Jan 08, 2020 | 64.27 | 64.51 | 63.77 | 64.32 | 408,313 | +0.12(+0.18%) |
Jan 07, 2020 | 64.32 | 64.88 | 64.15 | 64.20 | 443,354 | -0.60(-0.93%) |
Jan 06, 2020 | 64.88 | 64.91 | 64.27 | 64.80 | 438,909 | -0.64(-0.99%) |
Jan 03, 2020 | 65.18 | 65.49 | 64.71 | 65.44 | 394,514 | -0.92(-1.38%) |
Jan 02, 2020 | 66.11 | 66.37 | 65.44 | 66.36 | 311,448 | +0.82(+1.26%) |
Dec 31, 2019 | 65.72 | 66.26 | 65.45 | 65.54 | 353,259 | -0.30(-0.45%) |
Dec 30, 2019 | 65.99 | 66.18 | 65.66 | 65.83 | 331,917 | -0.13(-0.19%) |
Dec 27, 2019 | 66.23 | 66.26 | 65.77 | 65.96 | 268,038 | -0.08(-0.12%) |
Dec 26, 2019 | 65.83 | 66.37 | 65.51 | 66.04 | 335,243 | +0.36(+0.54%) |
Dec 24, 2019 | 66.04 | 66.13 | 65.67 | 65.68 | 106,201 | -0.30(-0.45%) |
Dec 23, 2019 | 66.10 | 66.11 | 65.59 | 65.98 | 183,786 | +0.07(+0.10%) |
Dec 20, 2019 | 66.49 | 66.78 | 65.75 | 65.91 | 1,206,999 | -0.04(-0.06%) |
Dec 19, 2019 | 66.51 | 66.55 | 65.89 | 65.95 | 430,082 | -0.49(-0.74%) |
Dec 18, 2019 | 65.79 | 66.67 | 65.45 | 66.45 | 599,141 | +0.87(+1.32%) |
Dec 17, 2019 | 65.49 | 66.12 | 65.46 | 65.58 | 527,475 | -0.04(-0.06%) |
Dec 16, 2019 | 66.58 | 66.71 | 65.33 | 65.62 | 686,683 | +0.27(+0.42%) |
Dec 13, 2019 | 66.43 | 66.99 | 65.05 | 65.35 | 879,200 | -0.90(-1.36%) |
Dec 12, 2019 | 64.63 | 66.35 | 64.40 | 66.25 | 877,708 | +1.27(+1.96%) |
Dec 11, 2019 | 65.21 | 65.60 | 64.36 | 64.98 | 521,368 | +0.04(+0.07%) |
Dec 10, 2019 | 64.22 | 65.04 | 63.76 | 64.94 | 604,213 | +0.48(+0.75%) |
Dec 09, 2019 | 64.90 | 65.11 | 64.20 | 64.45 | 643,304 | -0.53(-0.81%) |
Dec 06, 2019 | 65.48 | 65.68 | 64.60 | 64.98 | 562,952 | +0.41(+0.63%) |
Dec 05, 2019 | 64.83 | 65.01 | 64.12 | 64.57 | 750,660 | -0.13(-0.20%) |
Dec 04, 2019 | 65.22 | 65.79 | 64.60 | 64.70 | 503,056 | -0.24(-0.37%) |
Dec 03, 2019 | 64.63 | 65.12 | 63.86 | 64.94 | 642,189 | -0.81(-1.24%) |
Dec 02, 2019 | 66.35 | 66.70 | 65.60 | 65.75 | 550,054 | -0.53(-0.81%) |
Nov 29, 2019 | 66.80 | 66.80 | 66.22 | 66.28 | 262,498 | -0.72(-1.08%) |
Nov 27, 2019 | 67.03 | 67.60 | 66.37 | 67.01 | 611,161 | -1.33(-1.95%) |
Nov 26, 2019 | 68.49 | 68.71 | 67.91 | 68.34 | 431,550 | -0.11(-0.16%) |
Nov 25, 2019 | 67.92 | 68.94 | 67.73 | 68.45 | 431,956 | +0.82(+1.22%) |
Nov 22, 2019 | 67.42 | 67.85 | 67.16 | 67.62 | 426,221 | +0.40(+0.59%) |
Nov 21, 2019 | 66.48 | 67.48 | 66.26 | 67.23 | 355,086 | +0.61(+0.92%) |
Nov 20, 2019 | 67.27 | 67.71 | 66.30 | 66.62 | 568,740 | -1.23(-1.81%) |
Nov 19, 2019 | 67.58 | 68.31 | 67.24 | 67.85 | 543,616 | +0.48(+0.71%) |
Nov 18, 2019 | 67.50 | 67.60 | 66.90 | 67.37 | 476,926 | -0.61(-0.90%) |
Nov 15, 2019 | 67.60 | 68.21 | 67.56 | 67.98 | 560,359 | -0.01(-0.01%) |
Nov 14, 2019 | 67.70 | 69.05 | 67.69 | 67.99 | 670,771 | +1.01(+1.51%) |
Nov 13, 2019 | 66.46 | 67.35 | 65.83 | 66.98 | 545,950 | +0.14(+0.22%) |
Nov 12, 2019 | 67.96 | 67.96 | 66.76 | 66.84 | 526,105 | -1.13(-1.66%) |
Nov 11, 2019 | 67.05 | 67.98 | 66.87 | 67.96 | 405,457 | +0.38(+0.56%) |
Nov 08, 2019 | 66.71 | 67.72 | 66.42 | 67.58 | 462,282 | +0.73(+1.09%) |
Nov 07, 2019 | 66.92 | 67.53 | 66.72 | 66.85 | 603,407 | +0.63(+0.96%) |
Nov 06, 2019 | 67.06 | 67.37 | 65.96 | 66.22 | 529,678 | -0.97(-1.45%) |
Nov 05, 2019 | 67.67 | 67.73 | 66.80 | 67.19 | 582,844 | -0.08(-0.13%) |
Nov 04, 2019 | 66.55 | 67.77 | 66.47 | 67.28 | 665,967 | +1.49(+2.27%) |
Nov 01, 2019 | 65.19 | 66.13 | 64.93 | 65.79 | 516,494 | +0.86(+1.32%) |
Oct 31, 2019 | 64.23 | 65.15 | 63.54 | 64.93 | 781,843 | +0.42(+0.66%) |
Oct 30, 2019 | 64.50 | 64.62 | 63.19 | 64.51 | 574,254 | +0.07(+0.11%) |
Oct 29, 2019 | 63.94 | 64.80 | 61.50 | 64.44 | 950,804 | -0.75(-1.16%) |
Oct 28, 2019 | 65.40 | 66.56 | 65.13 | 65.19 | 1,095,265 | +0.14(+0.21%) |
Oct 25, 2019 | 63.88 | 65.10 | 63.71 | 65.06 | 637,793 | +1.08(+1.69%) |
Oct 24, 2019 | 64.74 | 64.80 | 63.69 | 63.97 | 359,481 | -0.90(-1.38%) |
Oct 23, 2019 | 64.57 | 65.09 | 64.22 | 64.87 | 406,161 | +0.07(+0.10%) |
Oct 22, 2019 | 63.88 | 65.16 | 63.67 | 64.80 | 591,597 | +1.09(+1.71%) |
Oct 21, 2019 | 63.21 | 63.96 | 62.72 | 63.71 | 424,014 | +1.09(+1.74%) |
Oct 18, 2019 | 62.18 | 62.90 | 61.82 | 62.62 | 380,550 | +0.40(+0.64%) |
Oct 17, 2019 | 61.90 | 62.45 | 61.66 | 62.22 | 611,242 | +0.65(+1.06%) |
Oct 16, 2019 | 61.90 | 62.47 | 61.39 | 61.57 | 536,096 | -0.70(-1.13%) |
Oct 15, 2019 | 62.02 | 62.81 | 61.49 | 62.27 | 542,895 | +0.36(+0.57%) |
Oct 14, 2019 | 62.17 | 62.55 | 61.82 | 61.92 | 336,979 | -0.61(-0.97%) |
Oct 11, 2019 | 62.37 | 63.60 | 62.34 | 62.53 | 424,014 | +1.46(+2.38%) |
Oct 10, 2019 | 60.03 | 61.45 | 59.91 | 61.07 | 618,453 | +1.10(+1.84%) |
Oct 09, 2019 | 60.16 | 60.28 | 59.41 | 59.97 | 533,327 | +0.60(+1.01%) |
Oct 08, 2019 | 60.11 | 60.29 | 59.11 | 59.37 | 714,095 | -1.59(-2.61%) |
Oct 07, 2019 | 61.67 | 61.67 | 60.32 | 60.96 | 677,898 | -1.43(-2.29%) |
Oct 04, 2019 | 61.18 | 62.42 | 60.87 | 62.39 | 363,778 | +1.13(+1.84%) |
Oct 03, 2019 | 60.62 | 61.32 | 59.44 | 61.26 | 489,781 | +0.40(+0.65%) |
Oct 02, 2019 | 61.51 | 61.57 | 59.95 | 60.87 | 606,722 | -1.36(-2.19%) |
Oct 01, 2019 | 64.61 | 64.95 | 62.09 | 62.23 | 556,343 | -1.86(-2.91%) |
Sep 30, 2019 | 64.76 | 64.94 | 64.04 | 64.09 | 438,942 | -0.41(-0.63%) |
Sep 27, 2019 | 64.41 | 65.08 | 63.87 | 64.50 | 586,061 | +0.50(+0.78%) |
Sep 26, 2019 | 64.07 | 64.39 | 63.22 | 64.00 | 827,783 | -0.25(-0.38%) |
Sep 25, 2019 | 63.91 | 64.42 | 63.78 | 64.25 | 481,572 | +0.26(+0.41%) |
Sep 24, 2019 | 64.21 | 64.63 | 63.35 | 63.98 | 481,654 | -0.19(-0.29%) |
Sep 23, 2019 | 64.48 | 65.14 | 64.08 | 64.17 | 720,783 | -0.57(-0.88%) |
Sep 20, 2019 | 65.34 | 65.85 | 64.74 | 64.74 | 1,327,910 | -0.51(-0.78%) |
Sep 19, 2019 | 64.52 | 65.40 | 64.21 | 65.24 | 536,036 | +0.81(+1.26%) |
Sep 18, 2019 | 64.15 | 64.58 | 63.62 | 64.43 | 425,331 | -0.08(-0.12%) |
Sep 17, 2019 | 64.47 | 64.68 | 63.98 | 64.51 | 450,505 | -0.60(-0.92%) |
Sep 16, 2019 | 64.58 | 65.20 | 64.57 | 65.11 | 489,268 | +0.09(+0.14%) |
Sep 13, 2019 | 64.85 | 65.20 | 64.19 | 65.02 | 428,621 | +0.82(+1.28%) |
Sep 12, 2019 | 65.12 | 65.12 | 63.96 | 64.19 | 455,546 | -1.12(-1.71%) |
Sep 11, 2019 | 64.65 | 65.34 | 64.25 | 65.31 | 680,820 | +1.30(+2.04%) |
Sep 10, 2019 | 62.50 | 64.07 | 62.08 | 64.01 | 598,542 | +1.56(+2.49%) |
Sep 09, 2019 | 61.14 | 62.48 | 61.08 | 62.45 | 726,806 | +1.52(+2.49%) |
Sep 06, 2019 | 61.03 | 61.90 | 60.68 | 60.93 | 879,328 | +1.38(+2.32%) |
Sep 05, 2019 | 58.99 | 59.97 | 58.70 | 59.55 | 593,939 | +1.36(+2.34%) |
Sep 04, 2019 | 58.09 | 58.38 | 57.68 | 58.19 | 362,612 | +0.96(+1.67%) |
Sep 03, 2019 | 57.77 | 58.13 | 56.59 | 57.23 | 569,640 | -1.29(-2.20%) |
Aug 30, 2019 | 58.53 | 58.79 | 58.08 | 58.52 | 464,762 | +0.48(+0.83%) |
Aug 29, 2019 | 57.56 | 58.15 | 57.36 | 58.04 | 345,724 | +1.13(+1.98%) |
Aug 28, 2019 | 55.42 | 56.96 | 55.29 | 56.91 | 494,098 | +1.19(+2.14%) |
Aug 27, 2019 | 56.36 | 56.39 | 55.69 | 55.72 | 463,383 | -0.40(-0.71%) |
Aug 26, 2019 | 56.60 | 56.85 | 55.53 | 56.12 | 463,783 | +0.35(+0.62%) |
Aug 23, 2019 | 57.03 | 57.51 | 55.58 | 55.77 | 664,250 | -2.31(-3.98%) |
Aug 22, 2019 | 58.94 | 59.06 | 58.07 | 58.08 | 375,785 | -0.54(-0.92%) |
Aug 21, 2019 | 59.28 | 59.33 | 58.56 | 58.62 | 529,417 | +0.22(+0.38%) |
Aug 20, 2019 | 58.61 | 58.79 | 57.91 | 58.40 | 811,202 | -0.08(-0.14%) |
Aug 19, 2019 | 58.07 | 58.89 | 57.73 | 58.49 | 1,031,449 | +1.30(+2.26%) |
Aug 16, 2019 | 55.82 | 57.44 | 55.82 | 57.19 | 970,391 | +1.61(+2.89%) |
Aug 15, 2019 | 54.97 | 55.77 | 54.28 | 55.58 | 1,001,696 | +1.28(+2.35%) |
Aug 14, 2019 | 56.11 | 56.21 | 53.96 | 54.31 | 950,145 | -3.02(-5.27%) |
Aug 13, 2019 | 57.01 | 58.51 | 56.86 | 57.33 | 917,924 | +0.00(+0.00%) |
Aug 12, 2019 | 61.75 | 61.97 | 57.15 | 57.33 | 1,463,039 | -4.90(-7.87%) |
Aug 09, 2019 | 61.40 | 62.63 | 61.22 | 62.23 | 678,724 | +0.43(+0.70%) |
Aug 08, 2019 | 60.95 | 61.93 | 60.66 | 61.80 | 749,831 | +1.16(+1.91%) |
Aug 07, 2019 | 59.80 | 60.85 | 59.44 | 60.64 | 829,969 | +0.24(+0.41%) |
Aug 06, 2019 | 59.41 | 60.42 | 58.80 | 60.39 | 822,729 | +1.38(+2.33%) |
Aug 05, 2019 | 60.54 | 60.64 | 58.42 | 59.02 | 880,640 | -2.80(-4.52%) |
Aug 02, 2019 | 62.39 | 62.39 | 60.98 | 61.81 | 734,722 | -0.84(-1.33%) |
Aug 01, 2019 | 65.19 | 65.50 | 62.38 | 62.65 | 766,962 | -2.39(-3.68%) |
Jul 31, 2019 | 67.41 | 67.49 | 64.58 | 65.04 | 1,263,906 | -2.71(-4.00%) |
Jul 30, 2019 | 65.12 | 68.11 | 64.63 | 67.75 | 1,724,821 | +3.24(+5.03%) |
Jul 29, 2019 | 64.56 | 65.46 | 64.03 | 64.51 | 1,203,235 | +0.49(+0.77%) |
Jul 26, 2019 | 63.62 | 64.12 | 63.46 | 64.02 | 465,505 | +0.39(+0.61%) |
Jul 25, 2019 | 64.19 | 64.42 | 63.37 | 63.63 | 493,553 | -0.66(-1.02%) |
Jul 24, 2019 | 63.71 | 64.77 | 63.71 | 64.29 | 521,783 | -0.25(-0.38%) |
Jul 23, 2019 | 63.92 | 64.68 | 63.49 | 64.53 | 777,112 | +0.99(+1.56%) |
Jul 22, 2019 | 64.11 | 64.53 | 63.17 | 63.54 | 768,063 | -0.44(-0.69%) |
Jul 19, 2019 | 64.15 | 64.52 | 63.75 | 63.98 | 537,604 | +0.25(+0.40%) |
Jul 18, 2019 | 63.57 | 63.99 | 62.88 | 63.73 | 616,739 | -0.29(-0.45%) |
Jul 17, 2019 | 64.92 | 65.24 | 63.74 | 64.02 | 874,947 | -1.55(-2.37%) |
Jul 16, 2019 | 64.96 | 65.61 | 64.72 | 65.57 | 777,607 | +0.41(+0.62%) |
Jul 15, 2019 | 65.16 | 65.43 | 64.68 | 65.17 | 705,808 | -0.40(-0.61%) |
Jul 12, 2019 | 64.32 | 65.61 | 63.84 | 65.56 | 648,535 | +1.91(+3.00%) |
Jul 11, 2019 | 63.48 | 64.06 | 63.18 | 63.65 | 850,721 | +0.15(+0.24%) |
Jul 10, 2019 | 63.79 | 64.96 | 63.48 | 63.50 | 646,619 | -1.07(-1.66%) |
Jul 09, 2019 | 64.47 | 64.71 | 63.89 | 64.58 | 633,470 | -0.49(-0.75%) |
Jul 08, 2019 | 65.42 | 65.71 | 64.93 | 65.07 | 508,079 | -0.53(-0.81%) |
Jul 05, 2019 | 65.63 | 65.72 | 65.02 | 65.60 | 493,919 | -0.65(-0.98%) |
Jul 03, 2019 | 65.94 | 66.30 | 65.35 | 66.25 | 240,684 | +0.67(+1.02%) |
Jul 02, 2019 | 65.31 | 65.72 | 65.13 | 65.58 | 442,142 | +0.00(+0.00%) |