Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.10 | 28.85 | 26.82 | 28.04 | 1,933,506 | -0.35(-1.23%) |
Apr 29, 2020 | 26.67 | 29.12 | 26.07 | 28.39 | 2,276,642 | +4.15(+17.11%) |
Apr 28, 2020 | 24.46 | 25.26 | 23.82 | 24.24 | 2,773,218 | +0.48(+2.01%) |
Apr 27, 2020 | 21.84 | 23.83 | 21.61 | 23.77 | 1,861,667 | +1.57(+7.05%) |
Apr 24, 2020 | 22.49 | 22.64 | 21.55 | 22.20 | 1,149,833 | -0.04(-0.18%) |
Apr 23, 2020 | 22.65 | 23.23 | 22.19 | 22.24 | 1,480,962 | -0.08(-0.36%) |
Apr 22, 2020 | 23.22 | 23.72 | 21.91 | 22.32 | 3,259,434 | -0.22(-0.97%) |
Apr 21, 2020 | 22.02 | 22.93 | 21.81 | 22.54 | 1,953,767 | -0.36(-1.57%) |
Apr 20, 2020 | 23.07 | 23.73 | 21.87 | 22.90 | 2,366,051 | -1.47(-6.02%) |
Apr 17, 2020 | 23.87 | 24.97 | 23.63 | 24.36 | 2,915,645 | +1.70(+7.48%) |
Apr 16, 2020 | 24.13 | 24.32 | 22.46 | 22.67 | 1,972,014 | -1.48(-6.11%) |
Apr 15, 2020 | 23.22 | 24.29 | 22.56 | 24.14 | 2,331,249 | -0.21(-0.86%) |
Apr 14, 2020 | 25.24 | 26.20 | 23.93 | 24.35 | 1,367,071 | -0.78(-3.09%) |
Apr 13, 2020 | 26.03 | 26.41 | 23.66 | 25.13 | 1,324,567 | -0.56(-2.17%) |
Apr 09, 2020 | 25.67 | 26.68 | 24.76 | 25.69 | 2,230,077 | +1.32(+5.40%) |
Apr 08, 2020 | 24.10 | 25.19 | 23.55 | 24.37 | 1,920,846 | +0.66(+2.78%) |
Apr 07, 2020 | 23.65 | 26.92 | 23.12 | 23.72 | 3,000,332 | +2.22(+10.35%) |
Apr 06, 2020 | 20.74 | 22.94 | 20.14 | 21.49 | 2,111,618 | +2.63(+13.96%) |
Apr 03, 2020 | 19.55 | 20.20 | 17.74 | 18.86 | 2,869,620 | -0.55(-2.83%) |
Apr 02, 2020 | 19.95 | 21.40 | 19.05 | 19.41 | 1,888,331 | -0.62(-3.09%) |
Apr 01, 2020 | 21.13 | 21.47 | 19.45 | 20.03 | 2,053,679 | -2.70(-11.89%) |
Mar 31, 2020 | 22.72 | 24.21 | 22.29 | 22.73 | 1,954,376 | +0.01(+0.04%) |
Mar 30, 2020 | 21.25 | 23.44 | 18.92 | 22.72 | 2,626,421 | +1.39(+6.50%) |
Mar 27, 2020 | 24.39 | 24.41 | 20.94 | 21.33 | 2,819,984 | -3.52(-14.17%) |
Mar 26, 2020 | 25.58 | 29.34 | 24.35 | 24.85 | 4,742,934 | -0.64(-2.50%) |
Mar 25, 2020 | 23.90 | 27.50 | 21.85 | 25.49 | 5,381,939 | +3.76(+17.30%) |
Mar 24, 2020 | 17.86 | 21.79 | 17.86 | 21.73 | 5,918,286 | +5.49(+33.85%) |
Mar 23, 2020 | 17.49 | 18.86 | 15.96 | 16.24 | 4,003,120 | -2.22(-12.05%) |
Mar 20, 2020 | 17.62 | 22.76 | 16.95 | 18.46 | 5,366,424 | +1.27(+7.37%) |
Mar 19, 2020 | 14.92 | 17.69 | 12.19 | 17.19 | 6,678,253 | +2.09(+13.87%) |
Mar 18, 2020 | 15.73 | 16.05 | 10.39 | 15.10 | 7,225,172 | -2.31(-13.29%) |
Mar 17, 2020 | 20.94 | 21.25 | 17.38 | 17.41 | 4,140,228 | -3.37(-16.22%) |
Mar 16, 2020 | 19.96 | 22.08 | 19.06 | 20.78 | 6,391,588 | -3.65(-14.94%) |
Mar 13, 2020 | 30.17 | 30.18 | 22.15 | 24.43 | 7,916,272 | -2.32(-8.68%) |
Mar 12, 2020 | 35.87 | 36.34 | 26.71 | 26.76 | 6,181,150 | -13.14(-32.94%) |
Mar 11, 2020 | 43.62 | 43.76 | 39.72 | 39.90 | 2,257,543 | -5.24(-11.60%) |
Mar 10, 2020 | 43.81 | 45.17 | 42.15 | 45.14 | 2,345,250 | +3.06(+7.28%) |
Mar 09, 2020 | 44.25 | 45.05 | 42.05 | 42.08 | 2,574,522 | -5.25(-11.09%) |
Mar 06, 2020 | 45.87 | 47.68 | 45.20 | 47.32 | 3,726,354 | -0.11(-0.23%) |
Mar 05, 2020 | 49.66 | 49.99 | 46.26 | 47.43 | 3,038,158 | -4.10(-7.95%) |
Mar 04, 2020 | 51.87 | 51.87 | 49.46 | 51.53 | 2,037,387 | +0.47(+0.92%) |
Mar 03, 2020 | 52.60 | 53.09 | 50.74 | 51.06 | 1,310,833 | -1.43(-2.72%) |
Mar 02, 2020 | 52.32 | 52.53 | 50.55 | 52.49 | 1,551,427 | +0.55(+1.06%) |
Feb 28, 2020 | 50.46 | 52.90 | 50.36 | 51.94 | 1,902,083 | -0.06(-0.12%) |
Feb 27, 2020 | 53.18 | 53.69 | 51.32 | 52.00 | 2,245,766 | -2.20(-4.07%) |
Feb 26, 2020 | 54.85 | 55.15 | 53.68 | 54.20 | 1,761,972 | -0.19(-0.35%) |
Feb 25, 2020 | 57.96 | 58.04 | 54.36 | 54.39 | 2,069,292 | -3.44(-5.95%) |
Feb 24, 2020 | 59.71 | 59.71 | 57.07 | 57.83 | 2,182,354 | -3.65(-5.94%) |
Feb 21, 2020 | 61.95 | 62.19 | 60.84 | 61.48 | 1,800,105 | -0.95(-1.52%) |
Feb 20, 2020 | 62.31 | 62.68 | 61.90 | 62.43 | 1,091,144 | -0.11(-0.18%) |
Feb 19, 2020 | 61.84 | 62.56 | 61.57 | 62.54 | 1,007,343 | +0.71(+1.15%) |
Feb 18, 2020 | 61.65 | 62.25 | 60.70 | 61.83 | 1,512,768 | -0.52(-0.83%) |
Feb 14, 2020 | 62.50 | 63.08 | 61.79 | 62.35 | 1,259,331 | +0.07(+0.11%) |
Feb 13, 2020 | 63.27 | 64.68 | 61.87 | 62.28 | 1,889,299 | +1.68(+2.76%) |
Feb 12, 2020 | 60.27 | 60.74 | 59.95 | 60.60 | 698,992 | +0.73(+1.22%) |
Feb 11, 2020 | 58.78 | 59.99 | 58.78 | 59.88 | 828,178 | +1.21(+2.06%) |
Feb 10, 2020 | 57.74 | 58.67 | 57.69 | 58.67 | 425,865 | +0.67(+1.15%) |
Feb 07, 2020 | 58.17 | 58.36 | 57.70 | 58.00 | 721,566 | -0.56(-0.95%) |
Feb 06, 2020 | 59.84 | 60.26 | 58.52 | 58.56 | 985,509 | -1.08(-1.81%) |
Feb 05, 2020 | 59.74 | 60.04 | 59.37 | 59.64 | 733,612 | +0.73(+1.24%) |
Feb 04, 2020 | 57.98 | 59.46 | 57.52 | 58.91 | 934,454 | +1.96(+3.45%) |
Feb 03, 2020 | 56.71 | 57.19 | 56.42 | 56.94 | 743,619 | +0.49(+0.87%) |
Jan 31, 2020 | 57.98 | 57.98 | 56.20 | 56.46 | 862,851 | -1.90(-3.26%) |
Jan 30, 2020 | 57.59 | 58.38 | 56.84 | 58.36 | 873,576 | -0.01(-0.02%) |
Jan 29, 2020 | 58.96 | 59.56 | 58.28 | 58.37 | 912,131 | -0.30(-0.51%) |
Jan 28, 2020 | 58.11 | 58.94 | 57.73 | 58.67 | 683,383 | +0.73(+1.26%) |
Jan 27, 2020 | 58.88 | 59.04 | 57.83 | 57.94 | 644,502 | -1.98(-3.31%) |
Jan 24, 2020 | 60.84 | 61.07 | 59.61 | 59.93 | 890,827 | -1.02(-1.67%) |
Jan 23, 2020 | 60.41 | 60.94 | 59.31 | 60.94 | 402,273 | +0.26(+0.43%) |
Jan 22, 2020 | 60.98 | 61.39 | 60.67 | 60.68 | 695,909 | +0.13(+0.21%) |
Jan 21, 2020 | 61.85 | 62.00 | 60.46 | 60.55 | 1,223,770 | -1.63(-2.61%) |
Jan 17, 2020 | 62.49 | 62.72 | 62.00 | 62.18 | 348,549 | -0.18(-0.29%) |
Jan 16, 2020 | 61.61 | 62.44 | 61.61 | 62.36 | 427,880 | +1.09(+1.77%) |
Jan 15, 2020 | 60.84 | 61.27 | 60.37 | 61.27 | 382,657 | +0.28(+0.46%) |
Jan 14, 2020 | 60.95 | 61.43 | 60.75 | 60.99 | 621,808 | -0.13(-0.21%) |
Jan 13, 2020 | 60.50 | 61.12 | 60.43 | 61.12 | 462,470 | +0.76(+1.26%) |
Jan 10, 2020 | 60.71 | 60.99 | 60.19 | 60.37 | 630,518 | -0.44(-0.72%) |
Jan 09, 2020 | 60.71 | 60.87 | 60.44 | 60.80 | 591,234 | +0.32(+0.53%) |
Jan 08, 2020 | 60.57 | 60.90 | 60.40 | 60.48 | 600,010 | +0.00(+0.00%) |
Jan 07, 2020 | 60.49 | 61.10 | 60.35 | 60.48 | 597,792 | -0.10(-0.16%) |
Jan 06, 2020 | 60.48 | 60.93 | 60.34 | 60.58 | 450,613 | -0.43(-0.70%) |
Jan 03, 2020 | 60.43 | 61.39 | 60.22 | 61.01 | 534,356 | -0.49(-0.79%) |
Jan 02, 2020 | 61.49 | 61.69 | 60.81 | 61.50 | 411,529 | +0.20(+0.33%) |
Dec 31, 2019 | 60.93 | 61.52 | 60.93 | 61.30 | 480,108 | +0.18(+0.29%) |
Dec 30, 2019 | 61.51 | 61.66 | 60.94 | 61.12 | 1,742,061 | -0.37(-0.60%) |
Dec 27, 2019 | 62.33 | 62.47 | 61.49 | 61.49 | 525,231 | -0.84(-1.34%) |
Dec 26, 2019 | 62.27 | 62.44 | 61.94 | 62.33 | 794,873 | +0.33(+0.53%) |
Dec 24, 2019 | 62.13 | 62.13 | 61.66 | 62.00 | 323,682 | +0.06(+0.10%) |
Dec 23, 2019 | 62.01 | 62.23 | 61.65 | 61.94 | 370,795 | +0.29(+0.47%) |
Dec 20, 2019 | 61.68 | 61.91 | 61.41 | 61.65 | 528,740 | +0.36(+0.59%) |
Dec 19, 2019 | 61.10 | 61.51 | 60.69 | 61.29 | 1,120,232 | +0.30(+0.49%) |
Dec 18, 2019 | 61.51 | 61.73 | 60.99 | 60.99 | 706,171 | -0.37(-0.60%) |
Dec 17, 2019 | 61.36 | 61.90 | 61.05 | 61.36 | 761,495 | +0.10(+0.16%) |
Dec 16, 2019 | 62.16 | 62.38 | 61.24 | 61.26 | 833,174 | -0.48(-0.78%) |
Dec 13, 2019 | 61.97 | 62.44 | 61.31 | 61.74 | 470,682 | -0.19(-0.31%) |
Dec 12, 2019 | 60.86 | 62.12 | 60.57 | 61.93 | 709,435 | +1.10(+1.80%) |
Dec 11, 2019 | 60.66 | 60.93 | 60.46 | 60.83 | 607,188 | +0.31(+0.51%) |
Dec 10, 2019 | 60.28 | 61.02 | 59.99 | 60.52 | 1,695,545 | -0.03(-0.05%) |
Dec 09, 2019 | 60.53 | 61.13 | 60.20 | 60.55 | 1,872,167 | -0.10(-0.16%) |
Dec 06, 2019 | 60.44 | 60.65 | 59.96 | 60.65 | 1,463,287 | +0.83(+1.38%) |
Dec 05, 2019 | 60.19 | 60.32 | 59.52 | 59.83 | 840,665 | -0.12(-0.20%) |
Dec 04, 2019 | 59.72 | 60.29 | 59.54 | 59.95 | 1,327,744 | +0.45(+0.75%) |
Dec 03, 2019 | 59.14 | 59.63 | 58.66 | 59.50 | 3,828,943 | -0.94(-1.55%) |
Dec 02, 2019 | 61.83 | 62.11 | 61.18 | 60.43 | 1,468,721 | -1.21(-1.96%) |
Nov 29, 2019 | 61.14 | 61.84 | 61.12 | 61.64 | 400,792 | +0.27(+0.44%) |
Nov 27, 2019 | 61.77 | 61.77 | 60.63 | 61.37 | 524,429 | -0.30(-0.49%) |
Nov 26, 2019 | 60.83 | 61.68 | 60.63 | 61.67 | 1,515,122 | +1.00(+1.65%) |
Nov 25, 2019 | 60.18 | 61.02 | 59.53 | 60.67 | 852,911 | +0.76(+1.26%) |
Nov 22, 2019 | 59.94 | 60.34 | 59.70 | 59.92 | 677,245 | -0.02(-0.03%) |
Nov 21, 2019 | 59.55 | 59.95 | 59.08 | 59.94 | 772,561 | +0.28(+0.47%) |
Nov 20, 2019 | 58.74 | 59.67 | 58.74 | 59.66 | 780,279 | +0.76(+1.29%) |
Nov 19, 2019 | 59.54 | 59.66 | 58.74 | 58.90 | 857,454 | -0.40(-0.67%) |
Nov 18, 2019 | 59.38 | 59.54 | 58.84 | 59.30 | 560,768 | -0.43(-0.72%) |
Nov 15, 2019 | 60.26 | 60.32 | 59.29 | 59.73 | 709,734 | -0.06(-0.10%) |
Nov 14, 2019 | 59.95 | 60.11 | 59.41 | 59.79 | 885,787 | -0.40(-0.66%) |
Nov 13, 2019 | 59.65 | 60.38 | 59.33 | 60.19 | 1,066,705 | -0.14(-0.23%) |
Nov 12, 2019 | 60.70 | 61.32 | 60.21 | 60.33 | 1,047,420 | +0.18(+0.30%) |
Nov 11, 2019 | 60.28 | 60.96 | 59.22 | 60.15 | 751,555 | -0.12(-0.20%) |
Nov 08, 2019 | 59.26 | 62.14 | 58.94 | 60.27 | 1,917,926 | +0.87(+1.46%) |
Nov 07, 2019 | 60.18 | 60.38 | 59.24 | 59.40 | 911,375 | -0.31(-0.52%) |
Nov 06, 2019 | 59.83 | 62.69 | 59.18 | 59.71 | 1,590,569 | +0.82(+1.39%) |
Nov 05, 2019 | 59.22 | 59.83 | 58.67 | 58.89 | 646,043 | +0.05(+0.08%) |
Nov 04, 2019 | 58.87 | 59.11 | 58.46 | 58.84 | 433,571 | +0.42(+0.72%) |
Nov 01, 2019 | 58.18 | 58.53 | 57.95 | 58.42 | 423,955 | +0.70(+1.21%) |
Oct 31, 2019 | 58.09 | 58.22 | 56.89 | 57.72 | 490,922 | -0.41(-0.70%) |
Oct 30, 2019 | 58.46 | 58.62 | 57.89 | 58.13 | 569,836 | -0.30(-0.51%) |
Oct 29, 2019 | 58.17 | 59.00 | 57.93 | 58.43 | 509,170 | -0.08(-0.14%) |
Oct 28, 2019 | 58.39 | 58.82 | 58.02 | 58.51 | 591,698 | +0.42(+0.72%) |
Oct 25, 2019 | 57.84 | 58.34 | 57.67 | 58.09 | 927,226 | +0.10(+0.17%) |
Oct 24, 2019 | 57.99 | 58.56 | 57.65 | 57.99 | 660,870 | +0.43(+0.74%) |
Oct 23, 2019 | 56.73 | 57.67 | 56.46 | 57.56 | 501,752 | +0.59(+1.03%) |
Oct 22, 2019 | 56.35 | 57.20 | 55.76 | 56.97 | 464,292 | +0.54(+0.95%) |
Oct 21, 2019 | 56.11 | 57.54 | 56.11 | 56.44 | 691,905 | +0.66(+1.18%) |
Oct 18, 2019 | 55.63 | 55.90 | 55.45 | 55.78 | 791,557 | +0.04(+0.07%) |
Oct 17, 2019 | 55.45 | 55.93 | 54.93 | 55.74 | 505,017 | +0.37(+0.67%) |
Oct 16, 2019 | 54.49 | 55.51 | 54.49 | 55.37 | 648,463 | +0.80(+1.46%) |
Oct 15, 2019 | 54.20 | 54.72 | 53.86 | 54.57 | 629,731 | +0.52(+0.96%) |
Oct 14, 2019 | 53.83 | 54.72 | 53.58 | 54.05 | 462,199 | -0.05(-0.09%) |
Oct 11, 2019 | 54.44 | 55.45 | 54.04 | 54.10 | 512,195 | +0.85(+1.59%) |
Oct 10, 2019 | 52.83 | 53.71 | 52.61 | 53.25 | 1,101,225 | +0.46(+0.87%) |
Oct 09, 2019 | 52.43 | 53.14 | 52.36 | 52.80 | 602,753 | +1.00(+1.93%) |
Oct 08, 2019 | 52.09 | 52.28 | 51.68 | 51.80 | 555,171 | -0.57(-1.09%) |
Oct 07, 2019 | 52.92 | 53.13 | 52.37 | 52.37 | 812,365 | -0.77(-1.45%) |
Oct 04, 2019 | 52.79 | 53.34 | 52.60 | 53.13 | 519,515 | +0.35(+0.66%) |
Oct 03, 2019 | 52.03 | 52.79 | 51.63 | 52.79 | 673,133 | +0.52(+0.99%) |
Oct 02, 2019 | 53.26 | 53.84 | 51.57 | 52.27 | 936,485 | -1.58(-2.93%) |
Oct 01, 2019 | 54.91 | 54.91 | 53.57 | 53.84 | 771,415 | -0.76(-1.39%) |
Sep 30, 2019 | 55.50 | 55.69 | 54.55 | 54.60 | 1,167,642 | -0.69(-1.24%) |
Sep 27, 2019 | 55.74 | 55.90 | 54.86 | 55.29 | 498,859 | -0.21(-0.38%) |
Sep 26, 2019 | 55.64 | 55.78 | 55.34 | 55.50 | 441,312 | -0.22(-0.39%) |
Sep 25, 2019 | 55.53 | 55.84 | 55.14 | 55.72 | 1,150,099 | +0.37(+0.67%) |
Sep 24, 2019 | 55.88 | 56.03 | 55.00 | 55.35 | 851,438 | -0.50(-0.89%) |
Sep 23, 2019 | 54.66 | 56.16 | 54.62 | 55.85 | 763,481 | +0.88(+1.60%) |
Sep 20, 2019 | 55.35 | 56.14 | 54.85 | 54.97 | 1,047,253 | -0.39(-0.70%) |
Sep 19, 2019 | 55.44 | 55.71 | 55.33 | 55.36 | 851,925 | -0.02(-0.04%) |
Sep 18, 2019 | 55.47 | 56.07 | 55.19 | 55.38 | 756,676 | -0.32(-0.57%) |
Sep 17, 2019 | 55.23 | 55.93 | 54.75 | 55.70 | 1,208,940 | +0.26(+0.47%) |
Sep 16, 2019 | 55.49 | 56.29 | 55.13 | 55.44 | 1,231,299 | -0.90(-1.59%) |
Sep 13, 2019 | 56.35 | 56.61 | 55.87 | 56.34 | 942,167 | +0.10(+0.18%) |
Sep 12, 2019 | 55.81 | 56.59 | 55.25 | 56.24 | 1,394,483 | +0.18(+0.32%) |
Sep 11, 2019 | 55.41 | 56.08 | 54.74 | 56.06 | 1,359,580 | +0.65(+1.17%) |
Sep 10, 2019 | 55.26 | 56.25 | 55.16 | 55.41 | 913,063 | +0.07(+0.13%) |
Sep 09, 2019 | 54.46 | 55.79 | 54.23 | 55.34 | 782,261 | +0.97(+1.78%) |
Sep 06, 2019 | 54.44 | 54.66 | 54.07 | 54.37 | 698,704 | -0.10(-0.18%) |
Sep 05, 2019 | 54.21 | 54.96 | 54.21 | 54.47 | 733,049 | +0.85(+1.58%) |
Sep 04, 2019 | 53.53 | 53.75 | 53.24 | 53.62 | 875,593 | +0.68(+1.28%) |
Sep 03, 2019 | 52.95 | 52.98 | 51.96 | 52.95 | 1,237,053 | -0.53(-0.99%) |
Aug 30, 2019 | 53.25 | 53.64 | 52.99 | 53.47 | 860,845 | +0.54(+1.02%) |
Aug 29, 2019 | 52.18 | 53.19 | 52.05 | 52.94 | 947,537 | +1.43(+2.77%) |
Aug 28, 2019 | 50.07 | 52.12 | 49.89 | 51.51 | 804,814 | +1.22(+2.42%) |
Aug 27, 2019 | 50.44 | 50.48 | 49.69 | 50.29 | 1,703,698 | +0.03(+0.06%) |
Aug 26, 2019 | 51.41 | 51.61 | 49.94 | 50.26 | 1,013,871 | -0.58(-1.14%) |
Aug 23, 2019 | 51.81 | 52.28 | 50.69 | 50.84 | 773,708 | -1.46(-2.78%) |
Aug 22, 2019 | 52.26 | 52.62 | 51.94 | 52.30 | 939,889 | +0.14(+0.27%) |
Aug 21, 2019 | 52.72 | 52.85 | 52.14 | 52.16 | 644,719 | +0.13(+0.25%) |
Aug 20, 2019 | 52.36 | 52.50 | 51.47 | 52.03 | 1,310,801 | -0.43(-0.82%) |
Aug 19, 2019 | 52.34 | 52.85 | 52.25 | 52.46 | 507,474 | +0.49(+0.94%) |
Aug 16, 2019 | 50.76 | 52.36 | 50.76 | 51.97 | 523,125 | +1.58(+3.13%) |
Aug 15, 2019 | 51.49 | 51.49 | 50.13 | 50.39 | 656,840 | -0.77(-1.50%) |
Aug 14, 2019 | 50.69 | 51.53 | 49.88 | 51.16 | 918,306 | -0.92(-1.76%) |
Aug 13, 2019 | 52.60 | 53.37 | 51.89 | 52.08 | 910,886 | -0.48(-0.91%) |
Aug 12, 2019 | 52.32 | 52.62 | 51.73 | 52.56 | 858,690 | -0.04(-0.08%) |
Aug 09, 2019 | 52.96 | 52.96 | 52.28 | 52.60 | 451,731 | -0.46(-0.86%) |
Aug 08, 2019 | 52.48 | 53.30 | 52.01 | 53.05 | 569,204 | +0.99(+1.90%) |
Aug 07, 2019 | 51.51 | 52.33 | 50.76 | 52.07 | 1,626,676 | -0.22(-0.42%) |
Aug 06, 2019 | 52.23 | 52.48 | 51.05 | 52.29 | 680,372 | +0.68(+1.31%) |
Aug 05, 2019 | 51.67 | 51.91 | 51.17 | 51.61 | 1,124,453 | -1.05(-1.99%) |
Aug 02, 2019 | 53.29 | 53.52 | 51.98 | 52.66 | 711,338 | -1.19(-2.20%) |
Aug 01, 2019 | 54.38 | 55.01 | 53.12 | 53.84 | 1,063,675 | -0.54(-0.99%) |
Jul 31, 2019 | 54.38 | 55.68 | 54.37 | 54.38 | 1,272,519 | +0.02(+0.04%) |
Jul 30, 2019 | 52.36 | 54.37 | 51.65 | 54.36 | 1,640,498 | +4.10(+8.15%) |
Jul 29, 2019 | 50.48 | 50.85 | 50.04 | 50.26 | 873,056 | -0.46(-0.90%) |
Jul 26, 2019 | 50.68 | 51.04 | 50.08 | 50.72 | 643,553 | -0.10(-0.20%) |
Jul 25, 2019 | 51.83 | 52.01 | 50.50 | 50.82 | 912,035 | -0.96(-1.85%) |
Jul 24, 2019 | 51.07 | 51.90 | 51.00 | 51.78 | 658,967 | +0.59(+1.15%) |
Jul 23, 2019 | 50.58 | 51.34 | 50.51 | 51.19 | 939,995 | +0.92(+1.83%) |
Jul 22, 2019 | 50.90 | 51.18 | 50.26 | 50.27 | 638,411 | -0.44(-0.87%) |
Jul 19, 2019 | 50.62 | 51.53 | 50.46 | 50.71 | 863,352 | +0.53(+1.05%) |
Jul 18, 2019 | 49.97 | 50.32 | 49.60 | 50.18 | 549,795 | -0.04(-0.08%) |
Jul 17, 2019 | 51.22 | 51.43 | 50.19 | 50.22 | 1,045,797 | -1.10(-2.14%) |
Jul 16, 2019 | 50.23 | 51.72 | 49.98 | 51.32 | 984,737 | +0.91(+1.80%) |
Jul 15, 2019 | 50.93 | 50.97 | 50.18 | 50.41 | 684,504 | -0.39(-0.77%) |
Jul 12, 2019 | 50.33 | 51.04 | 50.33 | 50.80 | 969,642 | +0.47(+0.93%) |
Jul 11, 2019 | 50.57 | 50.79 | 50.01 | 50.33 | 797,829 | +0.27(+0.54%) |
Jul 10, 2019 | 50.26 | 50.69 | 49.86 | 50.06 | 635,429 | +0.03(+0.06%) |
Jul 09, 2019 | 49.83 | 50.23 | 49.47 | 50.03 | 627,067 | -0.13(-0.26%) |
Jul 08, 2019 | 50.71 | 51.12 | 49.93 | 50.16 | 941,871 | -0.86(-1.68%) |
Jul 05, 2019 | 49.93 | 51.03 | 49.93 | 51.02 | 336,216 | +0.66(+1.31%) |
Jul 03, 2019 | 50.84 | 50.85 | 50.33 | 50.36 | 393,071 | -0.23(-0.45%) |
Jul 02, 2019 | 51.41 | 51.52 | 50.51 | 50.59 | 495,913 | -0.91(-1.76%) |
Jul 01, 2019 | 52.76 | 52.92 | 50.96 | 51.50 | 851,227 | -0.37(-0.71%) |
Jun 28, 2019 | 51.15 | 51.93 | 50.99 | 51.87 | 1,119,751 | +1.08(+2.12%) |
Jun 27, 2019 | 51.07 | 51.35 | 50.70 | 50.79 | 717,866 | +0.08(+0.16%) |
Jun 26, 2019 | 50.40 | 50.87 | 50.24 | 50.71 | 745,444 | +0.58(+1.15%) |
Jun 25, 2019 | 50.33 | 50.50 | 49.77 | 50.13 | 462,509 | -0.03(-0.06%) |
Jun 24, 2019 | 50.14 | 50.70 | 50.03 | 50.16 | 813,393 | +0.00(+0.00%) |
Jun 21, 2019 | 50.60 | 50.60 | 50.07 | 50.16 | 841,392 | -0.49(-0.96%) |
Jun 20, 2019 | 51.26 | 51.36 | 50.21 | 50.65 | 648,097 | +0.19(+0.38%) |
Jun 19, 2019 | 50.11 | 50.79 | 49.71 | 50.46 | 690,716 | +0.72(+1.44%) |
Jun 18, 2019 | 48.58 | 50.05 | 48.58 | 49.74 | 1,515,830 | +1.34(+2.76%) |
Jun 17, 2019 | 48.61 | 48.91 | 48.29 | 48.41 | 431,689 | -0.24(-0.49%) |
Jun 14, 2019 | 48.64 | 48.82 | 47.97 | 48.65 | 475,696 | -0.14(-0.29%) |
Jun 13, 2019 | 48.93 | 49.51 | 48.66 | 48.79 | 675,485 | +0.80(+1.66%) |
Jun 12, 2019 | 48.16 | 48.31 | 47.13 | 47.99 | 913,881 | -0.30(-0.62%) |
Jun 11, 2019 | 48.08 | 48.60 | 47.92 | 48.29 | 606,050 | +0.56(+1.17%) |
Jun 10, 2019 | 47.37 | 47.92 | 47.31 | 47.73 | 785,115 | +0.66(+1.40%) |
Jun 07, 2019 | 47.19 | 47.43 | 46.92 | 47.07 | 934,847 | +0.04(+0.08%) |
Jun 06, 2019 | 47.48 | 47.64 | 46.32 | 47.03 | 593,302 | -0.35(-0.74%) |
Jun 05, 2019 | 48.00 | 48.01 | 46.51 | 47.38 | 1,038,346 | -0.60(-1.25%) |
Jun 04, 2019 | 46.16 | 47.99 | 46.05 | 47.98 | 801,566 | +2.43(+5.34%) |
Jun 03, 2019 | 44.72 | 45.74 | 44.57 | 45.55 | 1,021,352 | +0.85(+1.90%) |
May 31, 2019 | 45.02 | 45.40 | 44.55 | 44.70 | 1,173,798 | -1.05(-2.29%) |
May 30, 2019 | 46.06 | 46.52 | 45.55 | 45.74 | 914,124 | -0.17(-0.37%) |
May 29, 2019 | 45.83 | 46.03 | 45.22 | 45.91 | 1,659,173 | -0.19(-0.41%) |
May 28, 2019 | 46.83 | 46.88 | 46.01 | 46.10 | 1,977,435 | -0.69(-1.47%) |
May 24, 2019 | 47.35 | 47.42 | 46.71 | 46.79 | 1,040,836 | -0.23(-0.49%) |
May 23, 2019 | 48.08 | 48.43 | 46.76 | 47.02 | 1,365,604 | -1.98(-4.05%) |
May 22, 2019 | 49.82 | 49.91 | 48.66 | 49.01 | 954,979 | -1.24(-2.46%) |
May 21, 2019 | 49.69 | 50.36 | 49.53 | 50.24 | 1,197,328 | +0.89(+1.80%) |
May 20, 2019 | 49.18 | 49.71 | 49.13 | 49.36 | 962,987 | -0.31(-0.62%) |
May 17, 2019 | 49.69 | 50.17 | 49.20 | 49.66 | 1,039,833 | -0.54(-1.07%) |
May 16, 2019 | 50.49 | 50.81 | 50.05 | 50.20 | 747,007 | +0.21(+0.42%) |
May 15, 2019 | 49.72 | 50.27 | 48.93 | 49.99 | 703,368 | -0.13(-0.26%) |
May 14, 2019 | 49.37 | 50.55 | 49.36 | 50.12 | 996,777 | +1.06(+2.15%) |
May 13, 2019 | 49.49 | 49.66 | 48.79 | 49.07 | 960,736 | -1.61(-3.17%) |
May 10, 2019 | 49.38 | 51.00 | 49.29 | 50.67 | 1,341,956 | +1.04(+2.09%) |
May 09, 2019 | 49.73 | 49.94 | 49.02 | 49.63 | 946,661 | -0.80(-1.58%) |
May 08, 2019 | 49.92 | 50.90 | 49.91 | 50.43 | 1,170,606 | +0.31(+0.62%) |
May 07, 2019 | 50.70 | 50.99 | 49.25 | 50.12 | 2,580,342 | -1.19(-2.31%) |
May 06, 2019 | 50.82 | 51.88 | 50.51 | 51.31 | 1,215,036 | -0.34(-0.66%) |
May 03, 2019 | 51.61 | 52.17 | 51.23 | 51.65 | 1,109,222 | +0.37(+0.72%) |
May 02, 2019 | 51.73 | 52.04 | 50.80 | 51.28 | 1,086,873 | -0.37(-0.71%) |