Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 103.59 | 107.85 | 103.29 | 104.75 | 2,305,851 | +1.35(+1.31%) |
Apr 29, 2020 | 103.42 | 105.42 | 100.71 | 103.40 | 3,220,522 | -0.54(-0.52%) |
Apr 28, 2020 | 109.52 | 111.36 | 103.30 | 103.94 | 2,910,771 | -4.31(-3.98%) |
Apr 27, 2020 | 106.71 | 109.45 | 106.20 | 108.25 | 2,461,770 | +3.18(+3.03%) |
Apr 24, 2020 | 103.25 | 105.44 | 100.11 | 105.07 | 2,933,900 | +2.88(+2.82%) |
Apr 23, 2020 | 101.83 | 104.30 | 100.50 | 102.19 | 2,624,562 | +0.40(+0.39%) |
Apr 22, 2020 | 100.71 | 102.48 | 98.25 | 101.79 | 2,745,921 | +2.46(+2.48%) |
Apr 21, 2020 | 102.25 | 103.06 | 96.55 | 99.33 | 2,885,367 | -2.47(-2.43%) |
Apr 20, 2020 | 101.37 | 103.45 | 100.60 | 101.80 | 2,576,443 | +1.45(+1.44%) |
Apr 17, 2020 | 99.43 | 102.07 | 96.79 | 100.35 | 2,906,300 | -0.33(-0.33%) |
Apr 16, 2020 | 102.90 | 105.15 | 99.01 | 100.68 | 4,603,375 | +0.15(+0.15%) |
Apr 15, 2020 | 97.93 | 101.50 | 95.92 | 100.53 | 2,882,806 | +2.10(+2.13%) |
Apr 14, 2020 | 95.69 | 99.65 | 95.04 | 98.43 | 3,829,738 | +4.46(+4.75%) |
Apr 13, 2020 | 91.44 | 94.96 | 90.04 | 93.97 | 3,263,616 | +3.34(+3.69%) |
Apr 09, 2020 | 89.00 | 91.38 | 86.13 | 90.63 | 3,370,500 | +2.26(+2.56%) |
Apr 08, 2020 | 88.99 | 90.65 | 85.84 | 88.37 | 2,399,276 | +0.40(+0.45%) |
Apr 07, 2020 | 90.91 | 91.04 | 86.01 | 87.97 | 3,167,705 | -2.18(-2.42%) |
Apr 06, 2020 | 81.63 | 90.48 | 80.55 | 90.15 | 5,593,372 | +11.15(+14.11%) |
Apr 03, 2020 | 84.26 | 85.93 | 78.72 | 79.00 | 4,043,600 | -5.04(-6.00%) |
Apr 02, 2020 | 92.45 | 93.95 | 82.61 | 84.04 | 4,898,058 | -8.05(-8.74%) |
Apr 01, 2020 | 90.82 | 95.63 | 88.75 | 92.09 | 4,680,676 | -0.31(-0.34%) |
Mar 31, 2020 | 88.08 | 98.38 | 87.92 | 92.40 | 7,083,062 | +4.26(+4.83%) |
Mar 30, 2020 | 83.98 | 89.29 | 83.20 | 88.14 | 4,910,488 | +5.57(+6.75%) |
Mar 27, 2020 | 83.06 | 83.09 | 79.74 | 82.57 | 3,329,600 | -1.09(-1.30%) |
Mar 26, 2020 | 82.02 | 84.82 | 81.27 | 83.66 | 3,292,434 | +2.29(+2.81%) |
Mar 25, 2020 | 85.00 | 86.70 | 80.25 | 81.37 | 2,700,286 | -3.63(-4.27%) |
Mar 24, 2020 | 88.00 | 88.27 | 84.06 | 85.00 | 4,768,074 | +1.50(+1.80%) |
Mar 23, 2020 | 80.01 | 87.00 | 79.59 | 83.50 | 4,710,806 | +3.80(+4.77%) |
Mar 20, 2020 | 77.00 | 82.06 | 75.31 | 79.70 | 6,081,500 | +3.82(+5.03%) |
Mar 19, 2020 | 76.53 | 83.46 | 74.52 | 75.88 | 5,672,279 | -0.73(-0.95%) |
Mar 18, 2020 | 66.80 | 77.19 | 65.61 | 76.61 | 4,418,206 | +5.67(+7.99%) |
Mar 17, 2020 | 73.07 | 75.63 | 68.52 | 70.94 | 5,056,713 | -2.91(-3.94%) |
Mar 16, 2020 | 68.88 | 85.75 | 66.12 | 73.85 | 7,013,207 | -3.47(-4.49%) |
Mar 13, 2020 | 75.02 | 79.59 | 70.02 | 77.32 | 6,006,300 | +8.64(+12.58%) |
Mar 12, 2020 | 68.35 | 71.70 | 64.88 | 68.68 | 4,349,985 | -6.32(-8.43%) |
Mar 11, 2020 | 78.54 | 80.35 | 74.06 | 75.00 | 2,708,921 | -4.82(-6.04%) |
Mar 10, 2020 | 80.00 | 80.00 | 75.30 | 79.82 | 2,338,761 | +2.19(+2.82%) |
Mar 09, 2020 | 77.18 | 80.97 | 75.25 | 77.63 | 3,109,898 | -6.39(-7.61%) |
Mar 06, 2020 | 87.10 | 87.78 | 81.25 | 84.02 | 2,573,800 | -4.58(-5.17%) |
Mar 05, 2020 | 88.07 | 90.73 | 87.66 | 88.60 | 2,102,006 | -0.95(-1.06%) |
Mar 04, 2020 | 87.48 | 89.55 | 85.87 | 89.55 | 1,987,930 | +3.74(+4.36%) |
Mar 03, 2020 | 87.77 | 88.37 | 83.50 | 85.81 | 1,964,708 | -2.15(-2.44%) |
Mar 02, 2020 | 87.39 | 88.54 | 84.81 | 87.96 | 2,521,341 | +1.65(+1.91%) |
Feb 28, 2020 | 80.11 | 86.88 | 79.89 | 86.31 | 3,016,000 | +3.10(+3.73%) |
Feb 27, 2020 | 80.19 | 86.44 | 76.18 | 83.21 | 2,852,764 | -0.37(-0.44%) |
Feb 26, 2020 | 83.12 | 86.46 | 82.83 | 83.58 | 1,908,118 | +0.52(+0.63%) |
Feb 25, 2020 | 87.39 | 88.09 | 82.67 | 83.06 | 1,961,775 | -3.31(-3.83%) |
Feb 24, 2020 | 83.06 | 87.00 | 80.14 | 86.37 | 2,206,424 | -2.36(-2.66%) |
Feb 21, 2020 | 89.99 | 91.11 | 87.08 | 88.73 | 2,239,800 | -1.58(-1.75%) |
Feb 20, 2020 | 91.78 | 92.52 | 87.51 | 90.31 | 1,806,345 | -1.18(-1.29%) |
Feb 19, 2020 | 91.68 | 92.55 | 90.86 | 91.49 | 1,598,404 | +0.73(+0.80%) |
Feb 18, 2020 | 88.83 | 91.02 | 88.50 | 90.76 | 1,167,793 | +1.35(+1.51%) |
Feb 14, 2020 | 88.43 | 89.60 | 88.00 | 89.41 | 1,122,200 | +1.38(+1.57%) |
Feb 13, 2020 | 87.11 | 88.48 | 86.92 | 88.03 | 1,769,904 | +0.70(+0.80%) |
Feb 12, 2020 | 87.18 | 87.41 | 84.24 | 87.33 | 1,622,826 | +2.00(+2.34%) |
Feb 11, 2020 | 84.86 | 85.98 | 84.26 | 85.33 | 1,125,358 | +0.72(+0.85%) |
Feb 10, 2020 | 82.95 | 85.08 | 82.87 | 84.61 | 1,839,528 | +1.45(+1.74%) |
Feb 07, 2020 | 81.44 | 84.04 | 80.89 | 83.16 | 1,517,300 | +1.72(+2.11%) |
Feb 06, 2020 | 80.70 | 82.00 | 80.59 | 81.44 | 825,442 | +0.70(+0.87%) |
Feb 05, 2020 | 82.91 | 83.30 | 79.93 | 80.74 | 1,584,735 | -1.28(-1.56%) |
Feb 04, 2020 | 81.46 | 83.20 | 80.46 | 82.02 | 2,372,383 | +1.39(+1.72%) |
Feb 03, 2020 | 79.10 | 80.74 | 79.04 | 80.63 | 1,734,475 | +2.12(+2.70%) |
Jan 31, 2020 | 78.83 | 80.26 | 77.16 | 78.51 | 2,503,000 | -0.60(-0.76%) |
Jan 30, 2020 | 76.70 | 79.26 | 76.27 | 79.11 | 2,672,185 | +2.19(+2.85%) |
Jan 29, 2020 | 75.30 | 77.77 | 74.93 | 76.92 | 2,615,794 | +1.99(+2.66%) |
Jan 28, 2020 | 73.06 | 75.20 | 72.78 | 74.93 | 1,169,358 | +2.16(+2.97%) |
Jan 27, 2020 | 72.41 | 73.29 | 70.55 | 72.77 | 1,583,501 | -1.41(-1.90%) |
Jan 24, 2020 | 74.72 | 75.98 | 73.09 | 74.18 | 1,399,600 | -0.15(-0.20%) |
Jan 23, 2020 | 74.61 | 74.74 | 73.15 | 74.33 | 1,823,944 | -0.09(-0.12%) |
Jan 22, 2020 | 73.70 | 75.19 | 73.70 | 74.42 | 1,798,598 | +1.29(+1.76%) |
Jan 21, 2020 | 72.35 | 74.83 | 72.04 | 73.13 | 1,935,329 | +0.60(+0.83%) |
Jan 17, 2020 | 73.43 | 73.71 | 72.27 | 72.53 | 1,958,300 | -0.55(-0.75%) |
Jan 16, 2020 | 73.20 | 74.09 | 72.63 | 73.08 | 1,148,172 | +0.05(+0.07%) |
Jan 15, 2020 | 73.00 | 75.14 | 72.72 | 73.03 | 1,528,536 | +0.23(+0.32%) |
Jan 14, 2020 | 73.96 | 74.36 | 71.68 | 72.80 | 2,158,344 | -1.35(-1.82%) |
Jan 13, 2020 | 73.69 | 74.83 | 72.81 | 74.15 | 1,617,136 | -0.68(-0.91%) |
Jan 10, 2020 | 75.55 | 75.85 | 74.36 | 74.83 | 2,317,200 | -0.97(-1.28%) |
Jan 09, 2020 | 76.49 | 77.01 | 75.53 | 75.80 | 1,849,734 | -0.47(-0.62%) |
Jan 08, 2020 | 75.13 | 76.90 | 74.81 | 76.27 | 3,421,321 | +1.03(+1.37%) |
Jan 07, 2020 | 75.67 | 75.67 | 74.01 | 75.24 | 2,289,248 | -0.15(-0.20%) |
Jan 06, 2020 | 74.38 | 75.46 | 73.72 | 75.39 | 2,271,257 | -0.17(-0.22%) |
Jan 03, 2020 | 74.87 | 75.81 | 73.68 | 75.56 | 1,255,400 | -0.34(-0.45%) |
Jan 02, 2020 | 74.31 | 76.83 | 74.11 | 75.90 | 2,043,312 | +1.79(+2.42%) |
Dec 31, 2019 | 73.67 | 74.29 | 73.14 | 74.11 | 799,600 | +0.36(+0.49%) |
Dec 30, 2019 | 74.13 | 74.50 | 72.20 | 73.75 | 1,265,980 | -0.64(-0.86%) |
Dec 27, 2019 | 74.94 | 74.98 | 73.55 | 74.39 | 924,500 | -0.05(-0.07%) |
Dec 26, 2019 | 73.80 | 75.02 | 73.50 | 74.44 | 1,011,596 | +0.74(+1.00%) |
Dec 24, 2019 | 73.20 | 73.87 | 72.86 | 73.70 | 361,700 | +0.35(+0.48%) |
Dec 23, 2019 | 74.01 | 74.40 | 73.16 | 73.35 | 995,374 | -0.83(-1.12%) |
Dec 20, 2019 | 74.21 | 74.25 | 73.06 | 74.18 | 1,641,200 | +0.80(+1.09%) |
Dec 19, 2019 | 73.41 | 74.45 | 73.17 | 73.38 | 999,083 | -0.17(-0.23%) |
Dec 18, 2019 | 73.35 | 75.06 | 73.08 | 73.55 | 1,401,718 | -0.08(-0.11%) |
Dec 17, 2019 | 73.64 | 73.97 | 72.71 | 73.63 | 1,930,739 | -0.01(-0.01%) |
Dec 16, 2019 | 74.09 | 74.83 | 73.23 | 73.64 | 1,407,350 | -0.08(-0.11%) |
Dec 13, 2019 | 72.00 | 73.95 | 71.78 | 73.72 | 2,317,600 | +1.75(+2.43%) |
Dec 12, 2019 | 72.76 | 72.83 | 71.44 | 71.97 | 1,419,411 | -0.49(-0.68%) |
Dec 11, 2019 | 72.85 | 72.96 | 71.20 | 72.46 | 1,951,452 | -0.33(-0.45%) |
Dec 10, 2019 | 75.30 | 75.38 | 71.79 | 72.79 | 3,156,154 | -2.67(-3.54%) |
Dec 09, 2019 | 75.51 | 76.28 | 73.90 | 75.46 | 2,735,741 | -0.11(-0.15%) |
Dec 06, 2019 | 74.94 | 75.85 | 71.06 | 75.57 | 9,991,400 | +6.07(+8.73%) |
Dec 05, 2019 | 70.20 | 70.47 | 68.95 | 69.50 | 3,234,621 | -0.50(-0.71%) |
Dec 04, 2019 | 71.01 | 71.90 | 69.10 | 70.00 | 2,347,901 | -0.68(-0.96%) |
Dec 03, 2019 | 67.69 | 70.87 | 66.97 | 70.68 | 2,013,584 | +0.76(+1.09%) |
Dec 02, 2019 | 72.44 | 72.50 | 68.37 | 69.92 | 2,258,603 | -1.29(-1.81%) |
Nov 29, 2019 | 71.44 | 71.97 | 70.88 | 71.21 | 691,700 | -0.45(-0.63%) |
Nov 27, 2019 | 72.16 | 72.69 | 71.18 | 71.66 | 1,115,500 | +0.11(+0.15%) |
Nov 26, 2019 | 71.75 | 72.61 | 70.73 | 71.55 | 1,765,846 | +0.05(+0.07%) |
Nov 25, 2019 | 71.63 | 73.22 | 71.26 | 71.50 | 3,016,796 | +0.38(+0.53%) |
Nov 22, 2019 | 70.30 | 71.31 | 69.29 | 71.12 | 2,056,100 | +1.18(+1.69%) |
Nov 21, 2019 | 69.29 | 71.50 | 69.20 | 69.94 | 3,687,092 | +2.05(+3.02%) |
Nov 20, 2019 | 66.54 | 68.30 | 66.40 | 67.89 | 1,878,322 | +1.32(+1.98%) |
Nov 19, 2019 | 66.92 | 67.15 | 65.83 | 66.57 | 2,483,692 | -0.09(-0.14%) |
Nov 18, 2019 | 67.48 | 67.75 | 66.24 | 66.66 | 1,756,839 | -1.12(-1.65%) |
Nov 15, 2019 | 67.90 | 68.47 | 67.08 | 67.78 | 1,151,400 | +0.03(+0.04%) |
Nov 14, 2019 | 68.00 | 68.60 | 67.40 | 67.75 | 988,378 | -0.07(-0.10%) |
Nov 13, 2019 | 66.69 | 68.03 | 66.45 | 67.82 | 1,161,458 | +0.81(+1.21%) |
Nov 12, 2019 | 67.48 | 67.77 | 66.36 | 67.01 | 1,268,178 | -0.24(-0.36%) |
Nov 11, 2019 | 66.65 | 68.47 | 66.54 | 67.25 | 1,335,142 | +0.52(+0.78%) |
Nov 08, 2019 | 65.47 | 66.79 | 65.01 | 66.73 | 1,331,000 | +1.32(+2.02%) |
Nov 07, 2019 | 66.25 | 67.35 | 65.32 | 65.41 | 1,209,329 | -0.67(-1.01%) |
Nov 06, 2019 | 66.28 | 66.31 | 64.25 | 66.08 | 1,989,602 | +0.08(+0.12%) |
Nov 05, 2019 | 68.61 | 68.84 | 65.91 | 66.00 | 2,233,365 | -2.45(-3.58%) |
Nov 04, 2019 | 68.00 | 69.89 | 67.62 | 68.45 | 3,044,561 | +1.57(+2.35%) |
Nov 01, 2019 | 66.78 | 68.00 | 65.78 | 66.88 | 1,791,100 | +0.69(+1.04%) |
Oct 31, 2019 | 66.77 | 66.77 | 64.97 | 66.19 | 1,191,386 | -0.58(-0.87%) |
Oct 30, 2019 | 66.63 | 66.90 | 65.24 | 66.77 | 1,209,679 | +0.38(+0.57%) |
Oct 29, 2019 | 66.19 | 67.10 | 65.83 | 66.39 | 1,125,408 | +0.02(+0.03%) |
Oct 28, 2019 | 65.67 | 66.87 | 65.59 | 66.37 | 1,159,887 | +0.97(+1.48%) |
Oct 25, 2019 | 64.62 | 66.11 | 64.20 | 65.40 | 1,051,800 | +0.49(+0.75%) |
Oct 24, 2019 | 63.71 | 65.22 | 63.37 | 64.91 | 1,518,615 | +2.08(+3.31%) |
Oct 23, 2019 | 62.96 | 64.89 | 62.06 | 62.83 | 2,406,064 | -0.37(-0.59%) |
Oct 22, 2019 | 66.11 | 66.37 | 62.94 | 63.20 | 2,187,641 | -2.83(-4.29%) |
Oct 21, 2019 | 64.91 | 66.32 | 64.63 | 66.03 | 2,201,075 | +1.51(+2.34%) |
Oct 18, 2019 | 66.55 | 66.88 | 61.68 | 64.52 | 3,706,100 | -2.20(-3.30%) |
Oct 17, 2019 | 67.18 | 67.62 | 66.15 | 66.72 | 1,597,972 | -0.34(-0.51%) |
Oct 16, 2019 | 67.17 | 68.17 | 65.85 | 67.06 | 2,250,324 | +0.07(+0.10%) |
Oct 15, 2019 | 67.64 | 67.94 | 66.85 | 66.99 | 1,815,021 | -0.10(-0.15%) |
Oct 14, 2019 | 66.73 | 67.77 | 66.62 | 67.09 | 1,619,869 | +0.56(+0.84%) |
Oct 11, 2019 | 67.80 | 68.11 | 65.61 | 66.53 | 2,680,300 | -0.61(-0.91%) |
Oct 10, 2019 | 66.81 | 67.77 | 66.51 | 67.14 | 2,675,468 | +0.17(+0.25%) |
Oct 09, 2019 | 65.26 | 67.61 | 64.70 | 66.97 | 4,531,542 | +2.35(+3.64%) |
Oct 08, 2019 | 64.40 | 65.36 | 63.06 | 64.62 | 3,483,080 | -0.43(-0.66%) |
Oct 07, 2019 | 62.57 | 65.60 | 62.08 | 65.05 | 4,855,064 | +2.65(+4.25%) |
Oct 04, 2019 | 62.46 | 63.38 | 61.93 | 62.40 | 2,620,500 | +0.19(+0.31%) |
Oct 03, 2019 | 61.45 | 63.00 | 60.38 | 62.21 | 5,350,171 | +1.45(+2.39%) |
Oct 02, 2019 | 60.80 | 61.04 | 59.77 | 60.76 | 2,913,722 | -0.13(-0.21%) |
Oct 01, 2019 | 62.03 | 62.24 | 60.65 | 60.89 | 2,744,433 | -1.03(-1.66%) |
Sep 30, 2019 | 60.62 | 62.22 | 59.58 | 61.92 | 2,229,243 | +1.28(+2.11%) |
Sep 27, 2019 | 62.71 | 62.89 | 60.13 | 60.64 | 2,277,500 | -1.75(-2.80%) |
Sep 26, 2019 | 62.31 | 62.70 | 61.54 | 62.39 | 1,825,121 | -0.22(-0.35%) |
Sep 25, 2019 | 61.74 | 62.86 | 60.61 | 62.61 | 2,819,084 | +0.89(+1.44%) |
Sep 24, 2019 | 64.70 | 64.78 | 61.38 | 61.72 | 4,429,459 | -2.80(-4.34%) |
Sep 23, 2019 | 64.51 | 64.78 | 63.80 | 64.52 | 4,127,193 | -0.28(-0.43%) |
Sep 20, 2019 | 63.72 | 65.07 | 63.51 | 64.80 | 8,980,900 | +1.44(+2.27%) |
Sep 19, 2019 | 63.13 | 63.63 | 62.60 | 63.36 | 3,672,328 | +0.06(+0.09%) |
Sep 18, 2019 | 61.85 | 63.83 | 61.50 | 63.30 | 3,664,780 | +1.40(+2.26%) |
Sep 17, 2019 | 61.16 | 62.12 | 61.04 | 61.90 | 3,378,220 | +0.02(+0.03%) |
Sep 16, 2019 | 61.05 | 62.85 | 59.99 | 61.88 | 4,190,630 | -0.61(-0.98%) |
Sep 13, 2019 | 62.99 | 63.99 | 62.41 | 62.49 | 3,438,800 | -0.44(-0.70%) |
Sep 12, 2019 | 62.97 | 64.18 | 62.30 | 62.93 | 5,088,765 | -0.37(-0.58%) |
Sep 11, 2019 | 59.50 | 63.45 | 59.18 | 63.30 | 5,255,207 | +3.39(+5.66%) |
Sep 10, 2019 | 56.23 | 60.80 | 55.80 | 59.91 | 8,136,718 | +1.34(+2.29%) |
Sep 09, 2019 | 56.00 | 59.74 | 55.55 | 58.57 | 9,313,373 | +2.30(+4.09%) |
Sep 06, 2019 | 55.70 | 57.30 | 54.10 | 56.27 | 25,958,200 | +10.02(+21.66%) |
Sep 05, 2019 | 47.48 | 47.49 | 45.52 | 46.25 | 6,892,310 | -0.60(-1.28%) |
Sep 04, 2019 | 47.20 | 47.76 | 46.42 | 46.85 | 2,322,426 | +0.24(+0.51%) |
Sep 03, 2019 | 46.57 | 47.35 | 46.09 | 46.61 | 2,236,214 | -0.08(-0.17%) |
Aug 30, 2019 | 46.90 | 46.98 | 45.83 | 46.69 | 1,630,400 | +0.27(+0.58%) |
Aug 29, 2019 | 45.91 | 46.63 | 45.68 | 46.42 | 1,215,063 | +0.98(+2.16%) |
Aug 28, 2019 | 44.45 | 45.57 | 44.08 | 45.44 | 1,349,678 | +0.68(+1.52%) |
Aug 27, 2019 | 45.67 | 45.67 | 44.17 | 44.76 | 1,340,228 | -0.47(-1.04%) |
Aug 26, 2019 | 44.63 | 45.34 | 43.91 | 45.23 | 1,183,542 | +1.25(+2.84%) |
Aug 23, 2019 | 44.66 | 45.24 | 43.77 | 43.98 | 1,247,500 | -0.77(-1.72%) |
Aug 22, 2019 | 45.34 | 45.34 | 44.22 | 44.75 | 1,254,571 | -0.27(-0.60%) |
Aug 21, 2019 | 45.00 | 45.88 | 44.66 | 45.02 | 1,259,169 | +0.39(+0.87%) |
Aug 20, 2019 | 44.36 | 44.95 | 43.74 | 44.63 | 1,911,544 | +0.09(+0.20%) |
Aug 19, 2019 | 45.61 | 45.99 | 44.33 | 44.54 | 2,134,175 | -0.27(-0.60%) |
Aug 16, 2019 | 44.93 | 45.58 | 44.64 | 44.81 | 1,417,900 | +0.68(+1.54%) |
Aug 15, 2019 | 44.27 | 44.61 | 43.61 | 44.13 | 2,145,947 | +0.22(+0.50%) |
Aug 14, 2019 | 44.23 | 44.47 | 43.13 | 43.91 | 1,663,146 | -1.71(-3.75%) |
Aug 13, 2019 | 44.00 | 45.92 | 43.75 | 45.62 | 1,385,650 | +1.41(+3.19%) |
Aug 12, 2019 | 44.88 | 45.10 | 43.90 | 44.21 | 1,545,546 | -1.12(-2.47%) |
Aug 09, 2019 | 45.92 | 46.53 | 44.63 | 45.33 | 1,900,500 | -1.03(-2.22%) |
Aug 08, 2019 | 45.83 | 46.45 | 44.11 | 46.36 | 3,178,616 | +1.32(+2.93%) |
Aug 07, 2019 | 44.00 | 45.39 | 43.25 | 45.04 | 2,439,575 | +0.45(+1.01%) |
Aug 06, 2019 | 45.59 | 46.28 | 44.12 | 44.59 | 2,990,370 | -0.11(-0.25%) |
Aug 05, 2019 | 47.00 | 47.33 | 43.93 | 44.70 | 4,646,891 | -4.10(-8.40%) |
Aug 02, 2019 | 49.86 | 50.07 | 48.25 | 48.80 | 1,533,300 | -1.13(-2.26%) |
Aug 01, 2019 | 51.73 | 53.00 | 49.52 | 49.93 | 2,106,568 | -1.79(-3.46%) |
Jul 31, 2019 | 54.17 | 54.20 | 51.30 | 51.72 | 1,981,012 | -2.43(-4.49%) |
Jul 30, 2019 | 53.55 | 54.41 | 53.18 | 54.15 | 1,190,155 | +0.25(+0.46%) |
Jul 29, 2019 | 54.68 | 54.69 | 52.36 | 53.90 | 1,370,571 | -0.78(-1.43%) |
Jul 26, 2019 | 52.81 | 54.78 | 52.67 | 54.68 | 2,809,100 | +2.21(+4.21%) |
Jul 25, 2019 | 54.30 | 54.30 | 52.23 | 52.47 | 2,386,433 | -1.88(-3.46%) |
Jul 24, 2019 | 52.67 | 54.53 | 52.53 | 54.35 | 1,211,591 | +1.41(+2.66%) |
Jul 23, 2019 | 52.51 | 53.23 | 52.21 | 52.94 | 836,827 | +0.57(+1.09%) |
Jul 22, 2019 | 52.68 | 52.97 | 52.02 | 52.37 | 2,029,414 | -0.05(-0.10%) |
Jul 19, 2019 | 53.49 | 53.49 | 52.16 | 52.42 | 1,180,600 | -0.63(-1.19%) |
Jul 18, 2019 | 52.51 | 53.30 | 52.41 | 53.05 | 2,874,303 | +0.28(+0.53%) |
Jul 17, 2019 | 54.28 | 54.30 | 52.39 | 52.77 | 1,720,907 | -0.85(-1.59%) |
Jul 16, 2019 | 54.00 | 54.09 | 53.32 | 53.62 | 953,888 | -0.43(-0.80%) |
Jul 15, 2019 | 53.50 | 54.17 | 52.90 | 54.05 | 845,917 | +0.85(+1.60%) |
Jul 12, 2019 | 53.85 | 53.90 | 52.53 | 53.20 | 1,210,900 | -0.60(-1.12%) |
Jul 11, 2019 | 51.76 | 53.88 | 51.74 | 53.80 | 2,353,545 | +2.45(+4.77%) |
Jul 10, 2019 | 52.34 | 53.00 | 51.34 | 51.35 | 1,999,741 | -0.65(-1.25%) |
Jul 09, 2019 | 51.46 | 52.52 | 51.27 | 52.00 | 2,480,752 | +0.35(+0.68%) |
Jul 08, 2019 | 52.00 | 52.24 | 51.33 | 51.65 | 1,199,087 | -0.51(-0.98%) |
Jul 05, 2019 | 50.91 | 52.20 | 50.70 | 52.16 | 1,292,900 | +0.51(+0.99%) |
Jul 03, 2019 | 51.44 | 51.80 | 50.65 | 51.65 | 1,287,700 | +0.31(+0.60%) |
Jul 02, 2019 | 50.84 | 51.86 | 50.21 | 51.34 | 1,834,849 | +0.34(+0.67%) |
Jul 01, 2019 | 50.53 | 51.16 | 49.52 | 51.00 | 1,896,985 | +1.29(+2.60%) |
Jun 28, 2019 | 50.69 | 51.09 | 49.23 | 49.71 | 6,188,800 | -0.94(-1.86%) |
Jun 27, 2019 | 49.65 | 51.14 | 49.55 | 50.65 | 2,625,997 | +1.16(+2.34%) |
Jun 26, 2019 | 50.16 | 50.65 | 49.49 | 49.49 | 2,086,196 | -0.34(-0.68%) |
Jun 25, 2019 | 50.95 | 51.57 | 49.73 | 49.83 | 1,790,819 | -1.18(-2.31%) |
Jun 24, 2019 | 52.95 | 53.38 | 50.86 | 51.01 | 2,730,987 | -1.82(-3.45%) |
Jun 21, 2019 | 54.25 | 54.87 | 52.65 | 52.83 | 3,092,300 | -2.04(-3.72%) |
Jun 20, 2019 | 54.00 | 54.96 | 53.70 | 54.87 | 2,727,583 | +1.78(+3.35%) |
Jun 19, 2019 | 53.56 | 53.88 | 52.13 | 53.09 | 1,754,846 | -0.42(-0.78%) |
Jun 18, 2019 | 53.19 | 54.20 | 52.66 | 53.51 | 3,024,183 | +0.76(+1.44%) |
Jun 17, 2019 | 50.90 | 53.36 | 50.80 | 52.75 | 3,103,765 | +1.97(+3.88%) |
Jun 14, 2019 | 47.81 | 51.00 | 47.80 | 50.78 | 4,208,800 | +2.50(+5.18%) |
Jun 13, 2019 | 48.45 | 48.49 | 47.61 | 48.28 | 2,095,036 | +0.20(+0.42%) |
Jun 12, 2019 | 47.90 | 48.45 | 47.54 | 48.08 | 1,578,500 | +0.18(+0.38%) |
Jun 11, 2019 | 48.58 | 48.90 | 47.32 | 47.90 | 3,806,939 | -0.41(-0.85%) |
Jun 10, 2019 | 49.63 | 49.89 | 47.60 | 48.31 | 5,638,914 | +0.15(+0.31%) |
Jun 07, 2019 | 47.02 | 49.23 | 45.67 | 48.16 | 20,954,400 | -6.58(-12.02%) |
Jun 06, 2019 | 53.77 | 54.94 | 52.77 | 54.74 | 5,217,003 | +1.42(+2.66%) |
Jun 05, 2019 | 53.64 | 53.94 | 51.89 | 53.32 | 2,408,978 | +0.38(+0.72%) |
Jun 04, 2019 | 52.50 | 53.00 | 50.74 | 52.94 | 2,249,520 | +2.37(+4.69%) |
Jun 03, 2019 | 56.00 | 56.10 | 50.25 | 50.57 | 4,239,669 | -5.49(-9.79%) |
May 31, 2019 | 54.30 | 56.42 | 54.07 | 56.06 | 2,904,300 | +0.58(+1.05%) |
May 30, 2019 | 54.51 | 55.70 | 54.51 | 55.48 | 1,470,720 | +1.10(+2.02%) |
May 29, 2019 | 53.96 | 54.82 | 52.78 | 54.38 | 1,448,356 | -0.09(-0.17%) |
May 28, 2019 | 54.25 | 55.10 | 53.88 | 54.47 | 5,576,237 | +0.37(+0.68%) |
May 24, 2019 | 53.76 | 54.76 | 53.51 | 54.10 | 988,600 | +0.89(+1.67%) |
May 23, 2019 | 53.98 | 54.00 | 52.52 | 53.21 | 1,248,916 | -1.57(-2.87%) |
May 22, 2019 | 54.59 | 55.28 | 54.02 | 54.78 | 1,898,554 | +0.02(+0.04%) |
May 21, 2019 | 53.81 | 54.94 | 53.81 | 54.76 | 1,353,065 | +1.59(+2.99%) |
May 20, 2019 | 52.77 | 53.69 | 51.90 | 53.17 | 1,000,000 | -0.42(-0.78%) |
May 17, 2019 | 54.22 | 54.84 | 53.55 | 53.59 | 1,017,400 | -1.15(-2.10%) |
May 16, 2019 | 53.69 | 55.32 | 53.69 | 54.74 | 1,393,606 | +1.07(+1.99%) |
May 15, 2019 | 52.29 | 53.90 | 52.00 | 53.67 | 1,300,463 | +1.13(+2.15%) |
May 14, 2019 | 51.00 | 52.84 | 50.90 | 52.54 | 2,335,795 | +2.12(+4.20%) |
May 13, 2019 | 51.42 | 51.77 | 50.02 | 50.42 | 1,607,378 | -2.63(-4.96%) |
May 10, 2019 | 53.05 | 53.88 | 50.95 | 53.05 | 1,398,400 | -0.45(-0.84%) |
May 09, 2019 | 52.78 | 54.00 | 51.52 | 53.50 | 1,320,728 | -0.09(-0.17%) |
May 08, 2019 | 53.22 | 53.98 | 52.69 | 53.59 | 1,481,126 | +0.36(+0.68%) |
May 07, 2019 | 54.98 | 55.50 | 52.31 | 53.23 | 2,198,794 | -2.66(-4.76%) |
May 06, 2019 | 54.92 | 56.72 | 54.21 | 55.89 | 1,610,737 | -0.57(-1.01%) |
May 03, 2019 | 55.08 | 56.73 | 54.55 | 56.46 | 1,657,800 | +1.57(+2.86%) |
May 02, 2019 | 55.77 | 56.50 | 54.04 | 54.89 | 1,447,965 | -0.93(-1.67%) |