Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 42.06 | 42.22 | 41.17 | 41.80 | 350,459 | -0.55(-1.31%) |
Jun 29, 2020 | 41.75 | 42.37 | 41.09 | 42.35 | 197,794 | +0.48(+1.14%) |
Jun 26, 2020 | 42.95 | 43.01 | 41.22 | 41.88 | 285,437 | -1.38(-3.19%) |
Jun 25, 2020 | 42.37 | 43.37 | 41.92 | 43.26 | 227,124 | +0.44(+1.03%) |
Jun 24, 2020 | 44.14 | 44.48 | 41.97 | 42.81 | 381,718 | -1.81(-4.06%) |
Jun 23, 2020 | 44.95 | 45.41 | 44.51 | 44.63 | 288,050 | +1.24(+2.85%) |
Jun 22, 2020 | 42.61 | 43.64 | 42.39 | 43.39 | 263,506 | +1.63(+3.91%) |
Jun 19, 2020 | 43.46 | 43.49 | 41.44 | 41.75 | 295,464 | -0.05(-0.11%) |
Jun 18, 2020 | 41.54 | 42.32 | 41.43 | 41.80 | 271,835 | +0.12(+0.29%) |
Jun 17, 2020 | 41.66 | 42.39 | 41.47 | 41.68 | 294,951 | +1.00(+2.47%) |
Jun 16, 2020 | 42.97 | 42.97 | 39.88 | 40.68 | 372,285 | +0.72(+1.81%) |
Jun 15, 2020 | 37.81 | 40.55 | 37.46 | 39.95 | 473,682 | -0.89(-2.18%) |
Jun 12, 2020 | 41.36 | 41.65 | 39.26 | 40.84 | 1,314,619 | +2.40(+6.25%) |
Jun 11, 2020 | 41.19 | 41.97 | 38.36 | 38.44 | 784,185 | -7.17(-15.72%) |
Jun 10, 2020 | 45.05 | 46.05 | 44.07 | 45.61 | 434,079 | +0.92(+2.06%) |
Jun 09, 2020 | 43.68 | 45.02 | 43.17 | 44.69 | 309,014 | -0.94(-2.06%) |
Jun 08, 2020 | 44.39 | 45.70 | 43.62 | 45.63 | 321,232 | +0.86(+1.93%) |
Jun 05, 2020 | 44.78 | 45.57 | 44.51 | 44.77 | 525,826 | +3.27(+7.87%) |
Jun 04, 2020 | 41.70 | 42.53 | 40.91 | 41.50 | 546,054 | -1.82(-4.20%) |
Jun 03, 2020 | 42.29 | 43.62 | 42.03 | 43.32 | 671,579 | +2.74(+6.75%) |
Jun 02, 2020 | 39.30 | 40.70 | 38.99 | 40.58 | 643,580 | +2.75(+7.27%) |
Jun 01, 2020 | 36.30 | 37.92 | 36.20 | 37.83 | 477,303 | +2.72(+7.75%) |
May 29, 2020 | 34.34 | 35.59 | 33.67 | 35.11 | 496,951 | +1.38(+4.09%) |
May 28, 2020 | 34.67 | 35.21 | 33.65 | 33.73 | 370,082 | -0.69(-1.99%) |
May 27, 2020 | 34.51 | 34.58 | 33.18 | 34.42 | 379,439 | +0.33(+0.96%) |
May 26, 2020 | 35.03 | 35.36 | 33.99 | 34.09 | 414,993 | +2.09(+6.54%) |
May 22, 2020 | 32.50 | 32.50 | 31.65 | 31.99 | 465,305 | -2.07(-6.09%) |
May 21, 2020 | 34.60 | 34.99 | 33.59 | 34.07 | 325,673 | -1.09(-3.10%) |
May 20, 2020 | 35.54 | 36.05 | 34.74 | 35.16 | 449,906 | +1.30(+3.85%) |
May 19, 2020 | 34.60 | 35.13 | 33.85 | 33.85 | 473,382 | -0.86(-2.49%) |
May 18, 2020 | 33.42 | 35.01 | 33.42 | 34.72 | 448,554 | +3.59(+11.52%) |
May 15, 2020 | 30.95 | 31.58 | 30.65 | 31.13 | 316,668 | -1.37(-4.22%) |
May 14, 2020 | 30.18 | 32.62 | 29.91 | 32.50 | 293,807 | +0.38(+1.17%) |
May 13, 2020 | 33.34 | 33.61 | 31.50 | 32.13 | 360,509 | -0.21(-0.64%) |
May 12, 2020 | 33.46 | 34.19 | 32.32 | 32.33 | 244,112 | -0.38(-1.18%) |
May 11, 2020 | 32.75 | 33.32 | 32.58 | 32.72 | 239,459 | -0.62(-1.86%) |
May 08, 2020 | 32.60 | 33.61 | 32.48 | 33.34 | 309,848 | +1.97(+6.28%) |
May 07, 2020 | 31.52 | 31.74 | 30.92 | 31.37 | 243,384 | +0.74(+2.42%) |
May 06, 2020 | 31.51 | 31.56 | 30.57 | 30.62 | 224,379 | -0.31(-1.00%) |
May 05, 2020 | 31.35 | 31.77 | 30.81 | 30.93 | 258,940 | +0.45(+1.48%) |
May 04, 2020 | 29.84 | 30.48 | 29.45 | 30.48 | 201,046 | +0.99(+3.37%) |
May 01, 2020 | 30.59 | 30.95 | 29.15 | 29.49 | 284,809 | -3.60(-10.89%) |
Apr 30, 2020 | 34.76 | 35.05 | 32.38 | 33.09 | 500,335 | -2.08(-5.92%) |
Apr 29, 2020 | 34.05 | 35.45 | 34.01 | 35.18 | 322,758 | +2.73(+8.42%) |
Apr 28, 2020 | 33.66 | 33.71 | 32.41 | 32.44 | 314,182 | +0.25(+0.79%) |
Apr 27, 2020 | 31.63 | 32.41 | 31.48 | 32.19 | 310,648 | +1.75(+5.77%) |
Apr 24, 2020 | 30.65 | 30.77 | 29.60 | 30.44 | 258,384 | -0.05(-0.15%) |
Apr 23, 2020 | 31.66 | 32.24 | 30.48 | 30.48 | 355,331 | -0.33(-1.07%) |
Apr 22, 2020 | 30.94 | 31.11 | 30.74 | 30.81 | 266,927 | +2.33(+8.17%) |
Apr 21, 2020 | 29.02 | 29.45 | 28.41 | 28.48 | 320,526 | -2.64(-8.47%) |
Apr 20, 2020 | 31.31 | 32.24 | 30.97 | 31.12 | 234,663 | -1.22(-3.77%) |
Apr 17, 2020 | 32.89 | 32.91 | 31.75 | 32.34 | 317,840 | +2.07(+6.85%) |
Apr 16, 2020 | 31.23 | 31.24 | 30.07 | 30.27 | 215,270 | +0.32(+1.07%) |
Apr 15, 2020 | 30.04 | 30.33 | 29.45 | 29.95 | 338,212 | -2.35(-7.27%) |
Apr 14, 2020 | 32.43 | 33.04 | 31.86 | 32.29 | 569,257 | +1.97(+6.50%) |
Apr 13, 2020 | 30.18 | 30.46 | 29.30 | 30.32 | 284,705 | +0.04(+0.12%) |
Apr 09, 2020 | 31.49 | 32.05 | 29.97 | 30.29 | 527,744 | -0.23(-0.77%) |
Apr 08, 2020 | 29.90 | 30.71 | 29.16 | 30.52 | 281,116 | +1.03(+3.50%) |
Apr 07, 2020 | 32.08 | 32.08 | 29.41 | 29.49 | 523,244 | +0.32(+1.09%) |
Apr 06, 2020 | 28.00 | 29.18 | 27.70 | 29.17 | 324,427 | +4.09(+16.32%) |
Apr 03, 2020 | 26.32 | 26.76 | 24.66 | 25.08 | 313,897 | -1.48(-5.58%) |
Apr 02, 2020 | 25.42 | 26.90 | 25.32 | 26.56 | 349,366 | +2.33(+9.61%) |
Apr 01, 2020 | 25.14 | 25.72 | 24.04 | 24.23 | 257,161 | -3.41(-12.33%) |
Mar 31, 2020 | 27.29 | 28.66 | 27.20 | 27.64 | 601,553 | +0.48(+1.76%) |
Mar 30, 2020 | 26.12 | 27.18 | 25.55 | 27.16 | 425,275 | +1.14(+4.40%) |
Mar 27, 2020 | 26.26 | 27.46 | 25.46 | 26.02 | 406,809 | -5.08(-16.33%) |
Mar 26, 2020 | 28.62 | 31.35 | 28.49 | 31.09 | 774,342 | +3.25(+11.66%) |
Mar 25, 2020 | 26.70 | 29.03 | 25.99 | 27.85 | 535,353 | +2.53(+10.01%) |
Mar 24, 2020 | 24.81 | 25.35 | 24.17 | 25.31 | 362,083 | +4.85(+23.73%) |
Mar 23, 2020 | 21.48 | 21.67 | 19.55 | 20.46 | 360,671 | -1.83(-8.19%) |
Mar 20, 2020 | 24.91 | 24.98 | 22.02 | 22.28 | 371,172 | +0.51(+2.33%) |
Mar 19, 2020 | 21.20 | 22.59 | 19.90 | 21.78 | 453,699 | +0.29(+1.33%) |
Mar 18, 2020 | 21.34 | 24.12 | 19.42 | 21.49 | 532,519 | -6.83(-24.12%) |
Mar 17, 2020 | 25.97 | 28.55 | 24.64 | 28.32 | 361,683 | +3.62(+14.67%) |
Mar 16, 2020 | 25.03 | 29.50 | 24.22 | 24.70 | 461,595 | -13.05(-34.58%) |
Mar 13, 2020 | 39.36 | 39.57 | 33.19 | 37.75 | 454,583 | +6.18(+19.56%) |
Mar 12, 2020 | 33.05 | 34.68 | 28.32 | 31.58 | 623,360 | -13.30(-29.64%) |
Mar 11, 2020 | 47.77 | 48.08 | 43.85 | 44.88 | 322,081 | -6.99(-13.47%) |
Mar 10, 2020 | 50.74 | 52.03 | 48.10 | 51.87 | 316,250 | +6.77(+15.00%) |
Mar 09, 2020 | 44.78 | 48.11 | 44.33 | 45.10 | 468,951 | -11.88(-20.85%) |
Mar 06, 2020 | 57.30 | 57.85 | 55.32 | 56.99 | 360,543 | -3.60(-5.95%) |
Mar 05, 2020 | 62.90 | 63.75 | 59.72 | 60.59 | 295,424 | -3.90(-6.05%) |
Mar 04, 2020 | 63.93 | 64.90 | 63.04 | 64.49 | 522,735 | +3.12(+5.08%) |
Mar 03, 2020 | 62.75 | 65.64 | 60.09 | 61.37 | 853,104 | -1.09(-1.74%) |
Mar 02, 2020 | 59.32 | 62.62 | 58.27 | 62.46 | 463,247 | +3.29(+5.56%) |
Feb 28, 2020 | 54.38 | 59.19 | 53.41 | 59.17 | 1,001,363 | -0.55(-0.93%) |
Feb 27, 2020 | 62.00 | 63.32 | 59.47 | 59.72 | 729,941 | -4.34(-6.78%) |
Feb 26, 2020 | 64.82 | 66.66 | 63.99 | 64.07 | 495,474 | +1.28(+2.04%) |
Feb 25, 2020 | 67.03 | 67.21 | 62.66 | 62.78 | 408,736 | -1.47(-2.28%) |
Feb 24, 2020 | 63.15 | 65.33 | 63.14 | 64.25 | 552,806 | -8.15(-11.26%) |
Feb 21, 2020 | 73.02 | 73.43 | 71.99 | 72.40 | 316,397 | -1.22(-1.65%) |
Feb 20, 2020 | 75.28 | 75.67 | 72.86 | 73.62 | 330,953 | -3.44(-4.46%) |
Feb 19, 2020 | 77.29 | 77.72 | 77.04 | 77.06 | 237,302 | +1.41(+1.86%) |
Feb 18, 2020 | 75.53 | 76.24 | 75.06 | 75.65 | 189,577 | -1.36(-1.77%) |
Feb 14, 2020 | 78.32 | 78.51 | 76.26 | 77.01 | 161,832 | -0.05(-0.06%) |
Feb 13, 2020 | 77.60 | 78.43 | 76.92 | 77.06 | 279,221 | -3.27(-4.07%) |
Feb 12, 2020 | 79.22 | 80.50 | 78.77 | 80.33 | 349,327 | +3.23(+4.19%) |
Feb 11, 2020 | 77.05 | 78.27 | 76.61 | 77.10 | 343,569 | +2.98(+4.02%) |
Feb 10, 2020 | 73.05 | 74.31 | 73.05 | 74.12 | 136,958 | +1.14(+1.57%) |
Feb 07, 2020 | 73.75 | 73.92 | 72.41 | 72.98 | 193,504 | -3.22(-4.22%) |
Feb 06, 2020 | 78.09 | 78.09 | 76.17 | 76.20 | 235,078 | +0.16(+0.21%) |
Feb 05, 2020 | 78.66 | 78.77 | 75.85 | 76.04 | 359,609 | +1.33(+1.78%) |
Feb 04, 2020 | 74.71 | 75.94 | 74.49 | 74.71 | 315,786 | +5.54(+8.01%) |
Feb 03, 2020 | 67.86 | 69.83 | 67.86 | 69.17 | 254,935 | +2.00(+2.98%) |
Jan 31, 2020 | 68.13 | 68.28 | 65.99 | 67.17 | 618,910 | -4.46(-6.23%) |
Jan 30, 2020 | 69.86 | 71.75 | 68.73 | 71.63 | 399,096 | -3.12(-4.17%) |
Jan 29, 2020 | 75.41 | 75.67 | 74.21 | 74.75 | 240,772 | +0.89(+1.21%) |
Jan 28, 2020 | 72.82 | 74.16 | 71.84 | 73.86 | 224,943 | +1.68(+2.32%) |
Jan 27, 2020 | 70.22 | 73.25 | 69.80 | 72.18 | 523,367 | -8.11(-10.10%) |
Jan 24, 2020 | 82.67 | 82.67 | 79.15 | 80.29 | 301,862 | -2.11(-2.56%) |
Jan 23, 2020 | 80.89 | 83.00 | 79.67 | 82.40 | 468,780 | -2.42(-2.86%) |
Jan 22, 2020 | 85.72 | 85.74 | 84.26 | 84.83 | 171,166 | +1.92(+2.31%) |
Jan 21, 2020 | 84.29 | 84.55 | 82.83 | 82.91 | 413,569 | -6.80(-7.58%) |
Jan 17, 2020 | 89.23 | 89.86 | 88.61 | 89.71 | 301,754 | +1.42(+1.61%) |
Jan 16, 2020 | 88.47 | 88.67 | 87.55 | 88.29 | 216,792 | +1.75(+2.02%) |
Jan 15, 2020 | 87.84 | 88.05 | 86.28 | 86.54 | 184,878 | -2.08(-2.35%) |
Jan 14, 2020 | 88.64 | 88.95 | 87.49 | 88.63 | 273,843 | -1.82(-2.01%) |
Jan 13, 2020 | 88.03 | 90.44 | 87.58 | 90.44 | 505,919 | +4.11(+4.76%) |
Jan 10, 2020 | 86.74 | 87.32 | 85.97 | 86.33 | 274,529 | +1.33(+1.56%) |
Jan 09, 2020 | 85.73 | 85.74 | 84.48 | 85.00 | 215,504 | +1.68(+2.01%) |
Jan 08, 2020 | 81.67 | 84.72 | 81.44 | 83.33 | 257,798 | +1.35(+1.64%) |
Jan 07, 2020 | 82.03 | 82.52 | 81.41 | 81.98 | 172,813 | -0.12(-0.15%) |
Jan 06, 2020 | 80.83 | 82.34 | 80.83 | 82.10 | 201,708 | -0.62(-0.75%) |
Jan 03, 2020 | 83.33 | 84.61 | 82.69 | 82.72 | 343,296 | -4.75(-5.43%) |
Jan 02, 2020 | 85.22 | 87.71 | 85.22 | 87.46 | 325,082 | +5.04(+6.12%) |
Dec 31, 2019 | 82.19 | 82.85 | 81.60 | 82.42 | 155,974 | +0.35(+0.43%) |
Dec 30, 2019 | 84.52 | 84.52 | 81.79 | 82.07 | 194,678 | -1.79(-2.13%) |
Dec 27, 2019 | 84.28 | 84.48 | 83.18 | 83.86 | 377,789 | +1.01(+1.22%) |
Dec 26, 2019 | 82.05 | 82.93 | 82.01 | 82.85 | 188,780 | +1.83(+2.25%) |
Dec 24, 2019 | 81.28 | 81.41 | 80.63 | 81.02 | 90,895 | -0.60(-0.73%) |
Dec 23, 2019 | 81.35 | 81.62 | 81.01 | 81.62 | 221,108 | +0.29(+0.36%) |
Dec 20, 2019 | 81.23 | 81.62 | 80.79 | 81.33 | 141,898 | +0.41(+0.50%) |
Dec 19, 2019 | 80.02 | 80.95 | 79.87 | 80.92 | 131,847 | +0.09(+0.11%) |
Dec 18, 2019 | 80.67 | 80.86 | 80.08 | 80.83 | 236,073 | +1.36(+1.70%) |
Dec 17, 2019 | 79.18 | 79.79 | 78.82 | 79.48 | 268,487 | +2.11(+2.73%) |
Dec 16, 2019 | 77.48 | 78.12 | 77.25 | 77.37 | 226,260 | +1.87(+2.48%) |
Dec 13, 2019 | 76.31 | 77.74 | 74.96 | 75.49 | 372,212 | -0.09(-0.12%) |
Dec 12, 2019 | 72.54 | 76.00 | 72.51 | 75.59 | 469,677 | +3.70(+5.14%) |
Dec 11, 2019 | 70.00 | 72.10 | 70.00 | 71.89 | 134,686 | +3.01(+4.36%) |
Dec 10, 2019 | 68.59 | 69.30 | 68.31 | 68.89 | 65,508 | +0.70(+1.03%) |
Dec 09, 2019 | 68.95 | 69.46 | 68.16 | 68.18 | 50,718 | -0.80(-1.16%) |
Dec 06, 2019 | 69.01 | 69.34 | 68.64 | 68.99 | 106,966 | +1.14(+1.68%) |
Dec 05, 2019 | 67.29 | 68.18 | 67.11 | 67.84 | 100,128 | +0.80(+1.20%) |
Dec 04, 2019 | 67.03 | 67.31 | 66.74 | 67.04 | 144,700 | +1.47(+2.25%) |
Dec 03, 2019 | 64.72 | 65.57 | 63.93 | 65.57 | 204,967 | -0.98(-1.47%) |
Dec 02, 2019 | 67.20 | 67.32 | 65.87 | 66.54 | 250,142 | -0.11(-0.17%) |
Nov 29, 2019 | 67.07 | 67.47 | 66.60 | 66.65 | 359,302 | -3.19(-4.57%) |
Nov 27, 2019 | 69.24 | 70.01 | 68.96 | 69.84 | 68,888 | +0.24(+0.34%) |
Nov 26, 2019 | 69.26 | 69.80 | 68.37 | 69.60 | 126,244 | -0.82(-1.16%) |
Nov 25, 2019 | 69.59 | 70.54 | 69.53 | 70.42 | 158,272 | +2.07(+3.03%) |
Nov 22, 2019 | 68.80 | 68.80 | 67.85 | 68.35 | 63,897 | -0.08(-0.12%) |
Nov 21, 2019 | 67.89 | 68.43 | 67.47 | 68.43 | 124,474 | -0.31(-0.46%) |
Nov 20, 2019 | 68.90 | 69.71 | 67.97 | 68.75 | 150,555 | -0.91(-1.31%) |
Nov 19, 2019 | 70.89 | 70.89 | 69.47 | 69.66 | 116,529 | +0.29(+0.41%) |
Nov 18, 2019 | 69.75 | 70.07 | 69.12 | 69.37 | 141,224 | -0.25(-0.36%) |
Nov 15, 2019 | 69.47 | 70.09 | 69.23 | 69.62 | 131,809 | +1.56(+2.29%) |
Nov 14, 2019 | 67.79 | 68.35 | 67.00 | 68.06 | 114,316 | +0.18(+0.27%) |
Nov 13, 2019 | 67.49 | 68.28 | 67.16 | 67.88 | 184,639 | -1.63(-2.35%) |
Nov 12, 2019 | 70.33 | 70.48 | 69.14 | 69.51 | 198,501 | -1.47(-2.06%) |
Nov 11, 2019 | 69.78 | 71.12 | 69.65 | 70.98 | 111,716 | -1.58(-2.17%) |
Nov 08, 2019 | 72.87 | 73.19 | 72.04 | 72.55 | 137,776 | -1.92(-2.57%) |
Nov 07, 2019 | 74.67 | 75.38 | 74.23 | 74.47 | 252,426 | +1.59(+2.18%) |
Nov 06, 2019 | 73.40 | 73.66 | 72.28 | 72.89 | 141,435 | -0.70(-0.95%) |
Nov 05, 2019 | 73.74 | 73.82 | 72.70 | 73.59 | 164,385 | +1.20(+1.66%) |
Nov 04, 2019 | 73.10 | 73.20 | 72.10 | 72.39 | 196,579 | +2.10(+2.99%) |
Nov 01, 2019 | 69.47 | 70.44 | 69.34 | 70.29 | 181,061 | +2.89(+4.28%) |
Oct 31, 2019 | 68.24 | 68.24 | 66.22 | 67.40 | 151,683 | -1.47(-2.13%) |
Oct 30, 2019 | 67.65 | 68.94 | 66.79 | 68.87 | 169,398 | +0.78(+1.15%) |
Oct 29, 2019 | 68.15 | 68.70 | 67.94 | 68.08 | 64,836 | -1.07(-1.55%) |
Oct 28, 2019 | 68.78 | 69.66 | 68.78 | 69.15 | 108,475 | +1.24(+1.82%) |
Oct 25, 2019 | 66.54 | 68.06 | 66.54 | 67.92 | 141,898 | +1.26(+1.89%) |
Oct 24, 2019 | 67.47 | 67.47 | 66.51 | 66.65 | 137,646 | +0.10(+0.15%) |
Oct 23, 2019 | 65.72 | 66.77 | 65.67 | 66.55 | 98,385 | -0.03(-0.04%) |
Oct 22, 2019 | 66.48 | 67.20 | 66.32 | 66.58 | 119,764 | +0.29(+0.43%) |
Oct 21, 2019 | 65.55 | 66.43 | 65.23 | 66.29 | 142,897 | +1.80(+2.79%) |
Oct 18, 2019 | 65.25 | 65.80 | 64.18 | 64.50 | 201,999 | -1.15(-1.76%) |
Oct 17, 2019 | 66.48 | 66.58 | 65.49 | 65.65 | 186,295 | +0.65(+1.01%) |
Oct 16, 2019 | 64.23 | 65.20 | 63.90 | 65.00 | 113,413 | +0.50(+0.77%) |
Oct 15, 2019 | 63.41 | 64.85 | 63.26 | 64.50 | 119,820 | +1.72(+2.75%) |
Oct 14, 2019 | 63.32 | 63.67 | 62.77 | 62.77 | 88,335 | -0.79(-1.25%) |
Oct 11, 2019 | 63.41 | 65.03 | 63.14 | 63.57 | 556,853 | +2.96(+4.88%) |
Oct 10, 2019 | 59.47 | 61.46 | 59.47 | 60.61 | 198,294 | +1.71(+2.90%) |
Oct 09, 2019 | 58.99 | 59.58 | 58.73 | 58.90 | 123,938 | +1.27(+2.21%) |
Oct 08, 2019 | 58.53 | 58.75 | 57.50 | 57.63 | 226,712 | -1.20(-2.04%) |
Oct 07, 2019 | 59.37 | 60.15 | 58.76 | 58.83 | 136,635 | -1.55(-2.56%) |
Oct 04, 2019 | 59.05 | 60.68 | 58.89 | 60.38 | 549,042 | +0.88(+1.47%) |
Oct 03, 2019 | 57.96 | 59.52 | 57.48 | 59.50 | 253,860 | +2.06(+3.58%) |
Oct 02, 2019 | 57.47 | 57.72 | 56.57 | 57.45 | 230,880 | -1.43(-2.43%) |
Oct 01, 2019 | 60.10 | 60.18 | 58.66 | 58.87 | 220,073 | -1.06(-1.77%) |
Sep 30, 2019 | 60.62 | 61.04 | 59.86 | 59.93 | 234,328 | +0.78(+1.32%) |
Sep 27, 2019 | 61.57 | 61.87 | 58.49 | 59.15 | 398,574 | -2.33(-3.79%) |
Sep 26, 2019 | 61.92 | 62.01 | 60.97 | 61.48 | 141,757 | -0.07(-0.12%) |
Sep 25, 2019 | 60.41 | 61.92 | 59.83 | 61.56 | 230,959 | -0.15(-0.24%) |
Sep 24, 2019 | 63.67 | 63.67 | 61.47 | 61.70 | 241,050 | -1.93(-3.04%) |
Sep 23, 2019 | 62.61 | 63.76 | 62.59 | 63.64 | 151,387 | +0.21(+0.33%) |
Sep 20, 2019 | 64.79 | 64.96 | 62.79 | 63.43 | 190,075 | +0.09(+0.15%) |
Sep 19, 2019 | 64.14 | 64.76 | 63.04 | 63.33 | 180,673 | -0.87(-1.35%) |
Sep 18, 2019 | 64.61 | 64.88 | 62.63 | 64.20 | 190,931 | -0.84(-1.29%) |
Sep 17, 2019 | 63.21 | 65.06 | 63.07 | 65.04 | 113,865 | +0.01(+0.01%) |
Sep 16, 2019 | 64.95 | 65.89 | 64.56 | 65.03 | 170,767 | -1.58(-2.37%) |
Sep 13, 2019 | 66.56 | 67.08 | 66.20 | 66.60 | 159,680 | +1.13(+1.73%) |
Sep 12, 2019 | 65.42 | 66.60 | 64.70 | 65.47 | 324,429 | +1.32(+2.05%) |
Sep 11, 2019 | 63.43 | 64.23 | 63.19 | 64.15 | 232,264 | +1.35(+2.16%) |
Sep 10, 2019 | 62.40 | 63.10 | 61.68 | 62.80 | 103,025 | +0.19(+0.31%) |
Sep 09, 2019 | 62.59 | 63.21 | 62.09 | 62.61 | 165,974 | +0.55(+0.89%) |
Sep 06, 2019 | 62.35 | 62.65 | 61.89 | 62.05 | 633,404 | +0.77(+1.26%) |
Sep 05, 2019 | 61.45 | 61.95 | 61.22 | 61.28 | 324,655 | +1.96(+3.31%) |
Sep 04, 2019 | 58.68 | 59.47 | 58.48 | 59.32 | 244,354 | +2.78(+4.92%) |
Sep 03, 2019 | 55.69 | 56.53 | 55.62 | 56.53 | 137,696 | -0.95(-1.65%) |
Aug 30, 2019 | 57.82 | 57.82 | 56.63 | 57.48 | 224,595 | +1.26(+2.24%) |
Aug 29, 2019 | 55.43 | 56.41 | 55.00 | 56.22 | 300,438 | +1.70(+3.13%) |
Aug 28, 2019 | 53.82 | 54.76 | 53.32 | 54.52 | 182,485 | +0.46(+0.85%) |
Aug 27, 2019 | 54.95 | 55.41 | 53.89 | 54.06 | 219,408 | +0.31(+0.58%) |
Aug 26, 2019 | 54.00 | 54.25 | 53.42 | 53.74 | 164,033 | +0.70(+1.32%) |
Aug 23, 2019 | 54.93 | 56.39 | 52.69 | 53.04 | 370,381 | -2.28(-4.11%) |
Aug 22, 2019 | 56.30 | 56.56 | 54.99 | 55.32 | 195,622 | -2.30(-4.00%) |
Aug 21, 2019 | 57.87 | 57.87 | 56.92 | 57.62 | 188,853 | +1.47(+2.63%) |
Aug 20, 2019 | 56.37 | 56.81 | 55.88 | 56.15 | 234,129 | +0.41(+0.73%) |
Aug 19, 2019 | 57.12 | 57.19 | 55.63 | 55.74 | 262,244 | +0.62(+1.12%) |
Aug 16, 2019 | 54.47 | 55.43 | 54.37 | 55.13 | 277,134 | +2.21(+4.18%) |
Aug 15, 2019 | 53.32 | 53.54 | 52.17 | 52.91 | 259,173 | +1.02(+1.97%) |
Aug 14, 2019 | 53.43 | 53.82 | 51.85 | 51.89 | 449,077 | -4.86(-8.57%) |
Aug 13, 2019 | 53.49 | 57.66 | 53.21 | 56.76 | 361,039 | +2.10(+3.84%) |
Aug 12, 2019 | 54.70 | 55.24 | 54.27 | 54.66 | 272,303 | -2.18(-3.84%) |
Aug 09, 2019 | 57.47 | 57.72 | 56.08 | 56.84 | 221,447 | -1.75(-2.99%) |
Aug 08, 2019 | 57.62 | 58.70 | 57.23 | 58.59 | 304,667 | +2.06(+3.65%) |
Aug 07, 2019 | 54.05 | 56.65 | 53.42 | 56.53 | 418,762 | +0.77(+1.39%) |
Aug 06, 2019 | 56.35 | 56.64 | 54.81 | 55.75 | 225,911 | +2.17(+4.06%) |
Aug 05, 2019 | 55.30 | 55.50 | 52.68 | 53.58 | 518,160 | -6.69(-11.10%) |
Aug 02, 2019 | 61.31 | 61.69 | 59.66 | 60.27 | 507,157 | -1.91(-3.07%) |
Aug 01, 2019 | 66.05 | 67.48 | 61.56 | 62.17 | 569,062 | -3.80(-5.77%) |
Jul 31, 2019 | 68.30 | 68.46 | 63.63 | 65.98 | 362,756 | -2.46(-3.59%) |
Jul 30, 2019 | 68.52 | 68.73 | 67.88 | 68.44 | 167,869 | -1.67(-2.38%) |
Jul 29, 2019 | 69.79 | 70.20 | 69.12 | 70.10 | 107,287 | -0.39(-0.55%) |
Jul 26, 2019 | 70.86 | 71.04 | 69.98 | 70.49 | 159,572 | +0.31(+0.45%) |
Jul 25, 2019 | 71.58 | 71.58 | 69.74 | 70.18 | 250,442 | -1.78(-2.47%) |
Jul 24, 2019 | 71.37 | 72.13 | 71.37 | 71.96 | 123,092 | +0.24(+0.33%) |
Jul 23, 2019 | 71.61 | 71.85 | 70.92 | 71.72 | 157,403 | +0.20(+0.28%) |
Jul 22, 2019 | 71.91 | 72.24 | 71.35 | 71.51 | 96,127 | +0.06(+0.09%) |
Jul 19, 2019 | 73.09 | 73.15 | 71.27 | 71.45 | 152,190 | -1.34(-1.84%) |
Jul 18, 2019 | 71.12 | 72.83 | 71.12 | 72.78 | 176,081 | +1.62(+2.28%) |
Jul 17, 2019 | 71.96 | 72.20 | 71.07 | 71.16 | 146,290 | -0.70(-0.97%) |
Jul 16, 2019 | 72.60 | 73.08 | 71.80 | 71.86 | 104,543 | -0.49(-0.67%) |
Jul 15, 2019 | 72.30 | 72.68 | 72.08 | 72.35 | 99,414 | +0.92(+1.29%) |
Jul 12, 2019 | 71.58 | 71.68 | 70.66 | 71.43 | 127,115 | +0.07(+0.10%) |
Jul 11, 2019 | 72.53 | 72.55 | 70.81 | 71.36 | 164,226 | -0.46(-0.64%) |
Jul 10, 2019 | 72.15 | 72.88 | 71.62 | 71.82 | 234,850 | +1.83(+2.62%) |
Jul 09, 2019 | 68.91 | 70.21 | 68.91 | 69.98 | 104,158 | -0.66(-0.94%) |
Jul 08, 2019 | 70.58 | 70.96 | 70.17 | 70.65 | 125,823 | -1.28(-1.78%) |
Jul 05, 2019 | 72.06 | 72.43 | 70.91 | 71.93 | 226,874 | -1.62(-2.20%) |
Jul 03, 2019 | 73.00 | 73.55 | 72.63 | 73.55 | 90,749 | -0.54(-0.73%) |
Jul 02, 2019 | 74.46 | 74.51 | 73.40 | 74.09 | 198,810 | -0.57(-0.77%) |