Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 44.00 | 44.00 | 42.68 | 42.93 | 2,125,396 | -1.99(-4.43%) |
Apr 29, 2020 | 43.62 | 45.10 | 42.65 | 44.92 | 2,025,534 | +3.02(+7.21%) |
Apr 28, 2020 | 42.47 | 43.07 | 41.72 | 41.90 | 1,738,407 | +0.51(+1.23%) |
Apr 27, 2020 | 40.07 | 41.59 | 40.07 | 41.39 | 1,397,389 | +1.40(+3.50%) |
Apr 24, 2020 | 40.50 | 40.56 | 39.69 | 39.99 | 1,664,600 | +0.00(+0.00%) |
Apr 23, 2020 | 40.06 | 41.06 | 39.80 | 39.99 | 1,723,437 | +0.22(+0.55%) |
Apr 22, 2020 | 41.12 | 41.19 | 39.42 | 39.77 | 3,158,244 | -0.20(-0.50%) |
Apr 21, 2020 | 40.63 | 41.09 | 39.83 | 39.97 | 2,480,823 | -1.99(-4.74%) |
Apr 20, 2020 | 43.30 | 44.06 | 41.96 | 41.96 | 2,223,575 | -2.54(-5.71%) |
Apr 17, 2020 | 44.23 | 45.06 | 44.10 | 44.50 | 1,908,900 | +1.96(+4.61%) |
Apr 16, 2020 | 42.95 | 42.95 | 41.58 | 42.54 | 2,174,898 | -0.35(-0.82%) |
Apr 15, 2020 | 42.18 | 43.14 | 41.63 | 42.89 | 2,162,129 | -0.97(-2.21%) |
Apr 14, 2020 | 44.69 | 44.76 | 43.44 | 43.86 | 2,378,498 | +0.40(+0.92%) |
Apr 13, 2020 | 45.00 | 45.42 | 43.19 | 43.46 | 1,883,361 | -2.15(-4.71%) |
Apr 09, 2020 | 45.27 | 46.04 | 43.66 | 45.61 | 4,439,100 | +0.35(+0.77%) |
Apr 08, 2020 | 42.12 | 45.57 | 41.55 | 45.26 | 2,913,418 | +3.21(+7.63%) |
Apr 07, 2020 | 42.45 | 44.05 | 42.00 | 42.05 | 3,374,265 | +2.27(+5.71%) |
Apr 06, 2020 | 37.62 | 40.06 | 36.86 | 39.78 | 2,975,628 | +4.28(+12.06%) |
Apr 03, 2020 | 36.67 | 36.79 | 34.73 | 35.50 | 2,202,600 | -1.17(-3.19%) |
Apr 02, 2020 | 35.05 | 37.53 | 35.05 | 36.67 | 3,970,754 | +0.93(+2.60%) |
Apr 01, 2020 | 35.54 | 36.60 | 34.21 | 35.74 | 3,207,093 | -1.97(-5.22%) |
Mar 31, 2020 | 40.67 | 41.41 | 37.35 | 37.71 | 2,683,567 | -3.32(-8.09%) |
Mar 30, 2020 | 39.20 | 41.24 | 38.03 | 41.03 | 2,100,475 | +1.83(+4.67%) |
Mar 27, 2020 | 39.33 | 40.09 | 38.01 | 39.20 | 2,120,300 | -1.45(-3.57%) |
Mar 26, 2020 | 36.31 | 41.00 | 35.76 | 40.65 | 2,303,174 | +4.85(+13.55%) |
Mar 25, 2020 | 33.60 | 37.33 | 33.03 | 35.80 | 2,974,271 | +1.94(+5.73%) |
Mar 24, 2020 | 31.12 | 35.93 | 31.03 | 33.86 | 4,393,853 | +4.03(+13.51%) |
Mar 23, 2020 | 34.26 | 35.04 | 29.17 | 29.83 | 4,278,927 | -4.43(-12.93%) |
Mar 20, 2020 | 40.24 | 40.51 | 34.25 | 34.26 | 3,168,500 | -5.18(-13.13%) |
Mar 19, 2020 | 34.88 | 41.03 | 34.47 | 39.44 | 3,154,562 | +3.92(+11.04%) |
Mar 18, 2020 | 34.00 | 35.70 | 31.51 | 35.52 | 3,458,891 | -0.76(-2.09%) |
Mar 17, 2020 | 39.11 | 40.24 | 35.23 | 36.28 | 6,622,791 | -2.12(-5.52%) |
Mar 16, 2020 | 36.40 | 41.32 | 34.69 | 38.40 | 3,962,442 | -7.98(-17.21%) |
Mar 13, 2020 | 47.21 | 47.21 | 43.51 | 46.38 | 3,877,500 | +1.85(+4.15%) |
Mar 12, 2020 | 45.76 | 48.94 | 44.41 | 44.53 | 3,185,207 | -5.16(-10.38%) |
Mar 11, 2020 | 51.13 | 51.59 | 49.11 | 49.69 | 3,006,750 | -2.92(-5.55%) |
Mar 10, 2020 | 50.75 | 52.77 | 48.95 | 52.61 | 2,792,626 | +3.44(+7.00%) |
Mar 09, 2020 | 50.13 | 51.62 | 49.07 | 49.17 | 2,846,447 | -5.41(-9.91%) |
Mar 06, 2020 | 54.70 | 55.54 | 52.81 | 54.58 | 2,786,400 | -2.20(-3.87%) |
Mar 05, 2020 | 57.63 | 58.18 | 56.16 | 56.78 | 2,045,214 | -2.38(-4.02%) |
Mar 04, 2020 | 58.36 | 59.31 | 58.02 | 59.16 | 1,594,587 | +1.43(+2.48%) |
Mar 03, 2020 | 58.22 | 59.23 | 56.92 | 57.73 | 2,085,879 | -0.46(-0.79%) |
Mar 02, 2020 | 56.28 | 58.19 | 55.54 | 58.19 | 1,816,626 | +2.05(+3.65%) |
Feb 28, 2020 | 55.25 | 56.90 | 54.39 | 56.14 | 4,469,100 | -0.40(-0.71%) |
Feb 27, 2020 | 56.01 | 58.38 | 53.53 | 56.54 | 3,415,164 | -0.39(-0.69%) |
Feb 26, 2020 | 58.29 | 58.94 | 56.93 | 56.93 | 2,033,505 | -1.03(-1.78%) |
Feb 25, 2020 | 60.13 | 60.65 | 57.81 | 57.96 | 1,412,239 | -2.11(-3.51%) |
Feb 24, 2020 | 61.01 | 61.40 | 59.62 | 60.07 | 1,282,729 | -2.66(-4.24%) |
Feb 21, 2020 | 63.49 | 63.70 | 62.39 | 62.73 | 1,059,000 | -0.97(-1.52%) |
Feb 20, 2020 | 63.14 | 63.90 | 62.92 | 63.70 | 1,212,898 | +0.30(+0.47%) |
Feb 19, 2020 | 63.40 | 63.67 | 63.26 | 63.40 | 989,011 | -0.06(-0.09%) |
Feb 18, 2020 | 63.96 | 63.96 | 63.15 | 63.46 | 998,184 | -0.50(-0.78%) |
Feb 14, 2020 | 64.04 | 64.31 | 63.78 | 63.96 | 873,300 | -0.16(-0.25%) |
Feb 13, 2020 | 63.39 | 64.14 | 63.18 | 64.12 | 920,519 | +0.43(+0.68%) |
Feb 12, 2020 | 63.23 | 63.71 | 62.18 | 63.69 | 1,486,095 | +0.61(+0.97%) |
Feb 11, 2020 | 64.67 | 64.75 | 62.88 | 63.08 | 1,680,815 | -1.17(-1.82%) |
Feb 10, 2020 | 64.03 | 64.36 | 63.94 | 64.25 | 636,355 | +0.22(+0.34%) |
Feb 07, 2020 | 63.50 | 64.22 | 63.38 | 64.03 | 1,329,000 | +0.15(+0.23%) |
Feb 06, 2020 | 64.30 | 64.61 | 63.70 | 63.88 | 1,070,503 | -0.05(-0.08%) |
Feb 05, 2020 | 63.86 | 64.16 | 63.48 | 63.93 | 1,363,283 | +0.50(+0.79%) |
Feb 04, 2020 | 62.81 | 64.08 | 62.64 | 63.43 | 1,295,829 | +1.41(+2.27%) |
Feb 03, 2020 | 61.41 | 62.48 | 61.41 | 62.02 | 1,019,126 | +0.97(+1.59%) |
Jan 31, 2020 | 61.63 | 61.85 | 60.88 | 61.05 | 1,707,600 | -0.83(-1.34%) |
Jan 30, 2020 | 60.81 | 61.98 | 60.81 | 61.88 | 1,004,269 | +0.43(+0.70%) |
Jan 29, 2020 | 61.70 | 61.74 | 61.24 | 61.45 | 918,444 | -0.01(-0.02%) |
Jan 28, 2020 | 60.84 | 61.58 | 60.81 | 61.46 | 1,105,796 | +1.02(+1.69%) |
Jan 27, 2020 | 59.66 | 60.49 | 59.26 | 60.44 | 1,782,002 | -0.33(-0.54%) |
Jan 24, 2020 | 60.62 | 61.04 | 60.26 | 60.77 | 1,509,900 | -0.07(-0.12%) |
Jan 23, 2020 | 60.74 | 61.37 | 60.35 | 60.84 | 1,026,942 | -0.07(-0.11%) |
Jan 22, 2020 | 61.67 | 61.78 | 60.82 | 60.91 | 892,000 | -0.19(-0.31%) |
Jan 21, 2020 | 60.75 | 61.41 | 60.61 | 61.10 | 1,424,664 | +0.07(+0.11%) |
Jan 17, 2020 | 61.09 | 61.44 | 60.77 | 61.03 | 1,374,300 | +0.23(+0.38%) |
Jan 16, 2020 | 60.66 | 61.28 | 60.45 | 60.80 | 1,222,111 | +0.41(+0.68%) |
Jan 15, 2020 | 60.02 | 60.77 | 60.02 | 60.39 | 955,575 | +0.11(+0.18%) |
Jan 14, 2020 | 60.49 | 60.79 | 60.13 | 60.28 | 971,083 | -0.38(-0.63%) |
Jan 13, 2020 | 60.01 | 60.82 | 59.90 | 60.66 | 1,038,807 | +0.42(+0.70%) |
Jan 10, 2020 | 60.58 | 60.63 | 60.07 | 60.24 | 837,600 | -0.32(-0.53%) |
Jan 09, 2020 | 60.49 | 60.79 | 60.25 | 60.56 | 986,520 | +0.36(+0.60%) |
Jan 08, 2020 | 60.81 | 61.06 | 60.17 | 60.20 | 1,252,295 | -0.42(-0.69%) |
Jan 07, 2020 | 60.67 | 60.75 | 60.01 | 60.62 | 1,012,095 | -0.07(-0.12%) |
Jan 06, 2020 | 60.56 | 60.88 | 60.25 | 60.69 | 1,489,375 | -0.28(-0.46%) |
Jan 03, 2020 | 60.44 | 61.28 | 60.00 | 60.97 | 1,213,300 | -0.51(-0.83%) |
Jan 02, 2020 | 61.90 | 61.90 | 60.97 | 61.48 | 1,326,732 | +0.19(+0.31%) |
Dec 31, 2019 | 61.03 | 61.54 | 60.75 | 61.29 | 1,036,800 | +0.25(+0.41%) |
Dec 30, 2019 | 60.97 | 61.28 | 60.36 | 61.04 | 694,805 | +0.09(+0.15%) |
Dec 27, 2019 | 61.18 | 61.30 | 60.61 | 60.95 | 763,300 | -0.33(-0.54%) |
Dec 26, 2019 | 60.32 | 61.28 | 60.15 | 61.28 | 738,393 | +0.69(+1.14%) |
Dec 24, 2019 | 59.94 | 60.71 | 59.85 | 60.59 | 298,200 | +0.48(+0.80%) |
Dec 23, 2019 | 60.87 | 60.87 | 59.98 | 60.11 | 1,379,553 | -0.53(-0.87%) |
Dec 20, 2019 | 60.38 | 61.02 | 59.82 | 60.64 | 3,958,500 | +0.82(+1.37%) |
Dec 19, 2019 | 59.67 | 60.10 | 59.58 | 59.82 | 1,574,939 | -0.29(-0.48%) |
Dec 18, 2019 | 58.60 | 60.28 | 58.60 | 60.11 | 2,028,884 | +1.27(+2.16%) |
Dec 17, 2019 | 59.55 | 59.55 | 58.15 | 58.84 | 2,432,690 | -0.38(-0.64%) |
Dec 16, 2019 | 58.60 | 59.41 | 58.27 | 59.22 | 1,905,655 | +0.96(+1.65%) |
Dec 13, 2019 | 58.79 | 58.91 | 57.74 | 58.26 | 1,724,800 | -0.70(-1.19%) |
Dec 12, 2019 | 58.38 | 59.34 | 58.17 | 58.96 | 1,056,023 | +0.55(+0.94%) |
Dec 11, 2019 | 58.61 | 59.16 | 58.32 | 58.41 | 1,480,957 | -0.07(-0.12%) |
Dec 10, 2019 | 58.43 | 58.56 | 58.17 | 58.48 | 1,032,231 | +0.20(+0.34%) |
Dec 09, 2019 | 58.25 | 58.78 | 58.24 | 58.28 | 1,340,783 | -0.22(-0.38%) |
Dec 06, 2019 | 58.40 | 58.66 | 57.94 | 58.50 | 1,331,100 | +0.63(+1.09%) |
Dec 05, 2019 | 57.10 | 57.93 | 57.04 | 57.87 | 1,348,841 | +0.84(+1.47%) |
Dec 04, 2019 | 56.53 | 57.56 | 56.47 | 57.03 | 879,632 | +0.71(+1.26%) |
Dec 03, 2019 | 55.97 | 56.53 | 55.60 | 56.32 | 1,169,329 | -0.20(-0.35%) |
Dec 02, 2019 | 57.09 | 57.22 | 55.91 | 56.52 | 1,455,311 | -0.50(-0.88%) |
Nov 29, 2019 | 57.36 | 57.77 | 56.94 | 57.02 | 665,300 | -0.54(-0.94%) |
Nov 27, 2019 | 57.80 | 58.00 | 57.09 | 57.56 | 1,174,700 | -0.32(-0.55%) |
Nov 26, 2019 | 56.59 | 57.92 | 56.33 | 57.88 | 3,074,531 | +1.76(+3.13%) |
Nov 25, 2019 | 55.00 | 56.18 | 54.98 | 56.12 | 1,372,101 | +1.21(+2.20%) |
Nov 22, 2019 | 54.94 | 55.10 | 54.72 | 54.91 | 1,027,400 | +0.13(+0.24%) |
Nov 21, 2019 | 55.60 | 55.60 | 54.73 | 54.78 | 1,189,924 | -0.72(-1.30%) |
Nov 20, 2019 | 55.56 | 56.01 | 54.99 | 55.50 | 1,738,456 | -0.37(-0.66%) |
Nov 19, 2019 | 56.03 | 56.16 | 55.26 | 55.87 | 2,404,760 | -0.18(-0.32%) |
Nov 18, 2019 | 56.37 | 56.44 | 55.37 | 56.05 | 1,250,430 | -0.39(-0.69%) |
Nov 15, 2019 | 55.30 | 56.72 | 55.26 | 56.44 | 1,781,000 | +0.87(+1.57%) |
Nov 14, 2019 | 55.07 | 55.60 | 54.90 | 55.57 | 1,284,218 | +0.50(+0.91%) |
Nov 13, 2019 | 54.74 | 55.18 | 54.39 | 55.07 | 1,396,431 | +0.02(+0.04%) |
Nov 12, 2019 | 55.06 | 55.78 | 54.90 | 55.05 | 1,646,144 | -0.11(-0.20%) |
Nov 11, 2019 | 54.38 | 55.35 | 54.26 | 55.16 | 988,137 | +0.27(+0.49%) |
Nov 08, 2019 | 54.34 | 54.90 | 53.98 | 54.89 | 1,191,400 | +0.39(+0.72%) |
Nov 07, 2019 | 53.70 | 54.69 | 53.64 | 54.50 | 1,413,303 | +1.42(+2.68%) |
Nov 06, 2019 | 55.01 | 55.58 | 52.75 | 53.08 | 1,757,641 | -2.46(-4.43%) |
Nov 05, 2019 | 55.29 | 56.60 | 55.00 | 55.54 | 2,525,510 | +0.70(+1.28%) |
Nov 04, 2019 | 55.19 | 55.24 | 54.57 | 54.84 | 1,435,295 | +0.05(+0.09%) |
Nov 01, 2019 | 53.86 | 54.83 | 53.76 | 54.79 | 982,600 | +1.24(+2.32%) |
Oct 31, 2019 | 53.61 | 53.95 | 53.14 | 53.55 | 1,752,674 | -0.26(-0.48%) |
Oct 30, 2019 | 53.78 | 53.86 | 53.04 | 53.81 | 846,875 | +0.18(+0.34%) |
Oct 29, 2019 | 52.99 | 54.22 | 52.89 | 53.63 | 1,287,111 | +0.38(+0.71%) |
Oct 28, 2019 | 53.01 | 53.40 | 52.97 | 53.25 | 795,200 | +0.64(+1.22%) |
Oct 25, 2019 | 52.29 | 52.76 | 52.00 | 52.61 | 863,200 | +0.16(+0.31%) |
Oct 24, 2019 | 52.47 | 52.56 | 51.87 | 52.45 | 967,427 | +0.08(+0.15%) |
Oct 23, 2019 | 51.82 | 52.39 | 51.73 | 52.37 | 945,493 | +0.66(+1.28%) |
Oct 22, 2019 | 52.70 | 52.70 | 51.63 | 51.71 | 1,348,303 | -0.94(-1.79%) |
Oct 21, 2019 | 52.69 | 52.98 | 52.25 | 52.65 | 1,345,338 | +0.44(+0.84%) |
Oct 18, 2019 | 52.29 | 52.41 | 51.20 | 52.21 | 1,840,000 | -0.14(-0.27%) |
Oct 17, 2019 | 52.77 | 53.13 | 52.30 | 52.35 | 1,434,573 | -0.12(-0.23%) |
Oct 16, 2019 | 52.37 | 52.94 | 51.85 | 52.47 | 1,530,040 | -0.02(-0.04%) |
Oct 15, 2019 | 51.96 | 53.17 | 51.92 | 52.49 | 1,592,936 | +0.51(+0.98%) |
Oct 14, 2019 | 51.71 | 52.09 | 51.36 | 51.98 | 1,035,795 | +0.16(+0.31%) |
Oct 11, 2019 | 51.20 | 52.30 | 51.20 | 51.82 | 1,961,800 | +1.33(+2.63%) |
Oct 10, 2019 | 50.14 | 51.02 | 50.14 | 50.49 | 1,872,688 | +0.15(+0.30%) |
Oct 09, 2019 | 50.23 | 50.66 | 50.01 | 50.34 | 1,245,252 | +0.71(+1.43%) |
Oct 08, 2019 | 49.95 | 50.32 | 49.59 | 49.63 | 1,537,467 | -0.79(-1.57%) |
Oct 07, 2019 | 50.49 | 51.12 | 50.00 | 50.42 | 1,828,382 | -0.25(-0.49%) |
Oct 04, 2019 | 50.15 | 50.70 | 50.11 | 50.67 | 1,310,600 | +0.69(+1.38%) |
Oct 03, 2019 | 49.24 | 49.98 | 48.76 | 49.98 | 1,728,324 | +0.53(+1.07%) |
Oct 02, 2019 | 50.67 | 51.00 | 49.25 | 49.45 | 1,995,040 | -1.74(-3.40%) |
Oct 01, 2019 | 53.08 | 53.62 | 51.09 | 51.19 | 1,660,084 | -1.82(-3.43%) |
Sep 30, 2019 | 52.91 | 53.51 | 52.91 | 53.01 | 1,578,988 | +0.11(+0.21%) |
Sep 27, 2019 | 53.53 | 53.67 | 52.50 | 52.90 | 1,160,900 | -0.34(-0.64%) |
Sep 26, 2019 | 53.54 | 53.55 | 52.92 | 53.24 | 789,343 | -0.14(-0.26%) |
Sep 25, 2019 | 52.28 | 53.76 | 52.28 | 53.38 | 1,546,027 | +1.02(+1.95%) |
Sep 24, 2019 | 53.15 | 53.49 | 52.08 | 52.36 | 1,594,214 | -0.42(-0.80%) |
Sep 23, 2019 | 53.09 | 53.51 | 52.57 | 52.78 | 1,405,167 | -0.76(-1.42%) |
Sep 20, 2019 | 54.10 | 54.41 | 53.41 | 53.54 | 6,519,800 | -0.31(-0.58%) |
Sep 19, 2019 | 53.94 | 54.25 | 53.63 | 53.85 | 1,147,910 | -0.07(-0.13%) |
Sep 18, 2019 | 53.88 | 53.98 | 53.24 | 53.92 | 1,177,657 | +0.02(+0.04%) |
Sep 17, 2019 | 53.66 | 54.07 | 53.25 | 53.90 | 1,650,053 | -0.22(-0.41%) |
Sep 16, 2019 | 53.66 | 54.26 | 53.42 | 54.12 | 1,343,966 | +0.12(+0.22%) |
Sep 13, 2019 | 54.74 | 54.74 | 53.88 | 54.00 | 2,386,600 | -0.72(-1.32%) |
Sep 12, 2019 | 55.36 | 55.40 | 54.49 | 54.72 | 1,472,847 | -0.39(-0.71%) |
Sep 11, 2019 | 55.51 | 56.13 | 54.94 | 55.11 | 1,924,591 | -0.62(-1.11%) |
Sep 10, 2019 | 55.31 | 55.73 | 55.06 | 55.73 | 1,631,306 | +0.38(+0.69%) |
Sep 09, 2019 | 54.15 | 55.52 | 54.05 | 55.35 | 1,696,711 | +1.49(+2.77%) |
Sep 06, 2019 | 53.29 | 54.10 | 53.08 | 53.86 | 1,452,500 | +0.71(+1.34%) |
Sep 05, 2019 | 53.11 | 53.86 | 53.03 | 53.15 | 1,012,315 | +0.57(+1.08%) |
Sep 04, 2019 | 52.50 | 52.72 | 52.22 | 52.58 | 1,290,060 | +0.63(+1.21%) |
Sep 03, 2019 | 51.68 | 52.06 | 51.19 | 51.95 | 1,633,977 | -0.32(-0.61%) |
Aug 30, 2019 | 52.00 | 52.41 | 51.58 | 52.27 | 1,508,200 | +0.64(+1.24%) |
Aug 29, 2019 | 50.68 | 51.88 | 50.60 | 51.63 | 1,254,365 | +1.52(+3.03%) |
Aug 28, 2019 | 49.27 | 50.25 | 49.00 | 50.11 | 1,152,210 | +0.78(+1.58%) |
Aug 27, 2019 | 49.80 | 50.02 | 49.26 | 49.33 | 1,879,996 | -0.06(-0.12%) |
Aug 26, 2019 | 49.66 | 49.89 | 49.09 | 49.39 | 1,489,847 | +0.13(+0.26%) |
Aug 23, 2019 | 51.34 | 51.44 | 49.06 | 49.26 | 1,802,600 | -2.60(-5.01%) |
Aug 22, 2019 | 52.77 | 52.79 | 51.55 | 51.86 | 1,507,734 | -0.94(-1.78%) |
Aug 21, 2019 | 52.78 | 53.09 | 52.45 | 52.80 | 1,185,951 | +0.66(+1.27%) |
Aug 20, 2019 | 52.25 | 52.57 | 51.90 | 52.14 | 836,583 | -0.09(-0.17%) |
Aug 19, 2019 | 52.33 | 52.68 | 52.02 | 52.23 | 749,322 | +0.58(+1.12%) |
Aug 16, 2019 | 50.82 | 51.76 | 50.77 | 51.65 | 1,064,400 | +1.19(+2.36%) |
Aug 15, 2019 | 50.00 | 50.69 | 49.49 | 50.46 | 1,704,335 | +0.60(+1.20%) |
Aug 14, 2019 | 52.15 | 52.17 | 49.84 | 49.86 | 2,110,650 | -3.01(-5.69%) |
Aug 13, 2019 | 52.28 | 53.17 | 52.12 | 52.87 | 2,049,698 | +0.36(+0.69%) |
Aug 12, 2019 | 52.85 | 53.15 | 52.14 | 52.51 | 602,963 | -0.72(-1.35%) |
Aug 09, 2019 | 52.98 | 53.46 | 52.48 | 53.23 | 1,269,800 | +0.14(+0.26%) |
Aug 08, 2019 | 51.97 | 53.13 | 51.75 | 53.09 | 1,702,673 | +1.43(+2.77%) |
Aug 07, 2019 | 50.81 | 52.01 | 50.48 | 51.66 | 1,458,877 | +0.06(+0.12%) |
Aug 06, 2019 | 51.18 | 51.77 | 50.99 | 51.60 | 1,525,757 | +0.81(+1.59%) |
Aug 05, 2019 | 52.43 | 52.46 | 50.19 | 50.79 | 1,575,117 | -2.72(-5.08%) |
Aug 02, 2019 | 54.45 | 54.49 | 52.89 | 53.51 | 1,361,500 | -0.99(-1.82%) |
Aug 01, 2019 | 53.50 | 56.47 | 53.50 | 54.50 | 2,044,639 | +1.49(+2.81%) |
Jul 31, 2019 | 53.09 | 53.69 | 52.64 | 53.01 | 1,619,992 | -0.18(-0.34%) |
Jul 30, 2019 | 52.60 | 53.24 | 52.60 | 53.19 | 1,088,583 | +0.20(+0.38%) |
Jul 29, 2019 | 53.09 | 53.25 | 52.80 | 52.99 | 865,525 | +0.11(+0.21%) |
Jul 26, 2019 | 52.61 | 53.09 | 52.45 | 52.88 | 1,156,600 | +0.34(+0.65%) |
Jul 25, 2019 | 53.28 | 53.34 | 52.52 | 52.54 | 1,217,857 | -0.45(-0.85%) |
Jul 24, 2019 | 52.54 | 53.08 | 52.28 | 52.99 | 1,080,814 | +0.43(+0.82%) |
Jul 23, 2019 | 52.38 | 52.79 | 52.11 | 52.56 | 1,135,757 | +0.35(+0.67%) |
Jul 22, 2019 | 52.26 | 52.70 | 52.16 | 52.21 | 999,978 | +0.10(+0.19%) |
Jul 19, 2019 | 52.53 | 52.84 | 52.09 | 52.11 | 1,204,500 | -0.11(-0.21%) |
Jul 18, 2019 | 51.98 | 52.45 | 51.76 | 52.22 | 1,371,819 | +0.22(+0.42%) |
Jul 17, 2019 | 52.57 | 52.79 | 51.87 | 52.00 | 938,205 | -0.56(-1.07%) |
Jul 16, 2019 | 52.98 | 52.98 | 52.56 | 52.56 | 1,193,108 | -0.13(-0.25%) |
Jul 15, 2019 | 52.80 | 52.85 | 52.44 | 52.69 | 870,147 | -0.11(-0.21%) |
Jul 12, 2019 | 52.32 | 52.90 | 52.28 | 52.80 | 697,800 | +0.52(+0.99%) |
Jul 11, 2019 | 52.50 | 52.73 | 51.76 | 52.28 | 986,025 | +0.24(+0.46%) |
Jul 10, 2019 | 52.30 | 52.74 | 51.83 | 52.04 | 1,171,324 | -0.21(-0.40%) |
Jul 09, 2019 | 51.43 | 52.36 | 51.39 | 52.25 | 1,153,612 | +0.46(+0.89%) |
Jul 08, 2019 | 52.49 | 52.85 | 51.60 | 51.79 | 1,293,394 | -0.98(-1.86%) |
Jul 05, 2019 | 52.51 | 53.15 | 52.16 | 52.77 | 724,400 | -0.18(-0.34%) |
Jul 03, 2019 | 52.54 | 52.97 | 52.36 | 52.95 | 693,200 | +0.70(+1.34%) |
Jul 02, 2019 | 52.48 | 52.66 | 51.98 | 52.25 | 1,483,901 | -0.07(-0.13%) |
Jul 01, 2019 | 52.00 | 52.63 | 51.88 | 52.32 | 1,829,246 | +1.02(+1.99%) |
Jun 28, 2019 | 51.11 | 51.59 | 50.78 | 51.30 | 2,605,700 | +0.47(+0.92%) |
Jun 27, 2019 | 49.87 | 51.41 | 49.87 | 50.83 | 1,350,474 | +1.09(+2.19%) |
Jun 26, 2019 | 50.03 | 50.15 | 49.40 | 49.74 | 1,396,721 | -0.30(-0.60%) |
Jun 25, 2019 | 50.93 | 50.93 | 50.02 | 50.04 | 1,432,785 | -0.65(-1.28%) |
Jun 24, 2019 | 51.42 | 51.58 | 50.69 | 50.69 | 1,404,861 | -0.66(-1.29%) |
Jun 21, 2019 | 50.65 | 51.80 | 50.50 | 51.35 | 3,044,800 | +0.80(+1.58%) |
Jun 20, 2019 | 50.97 | 51.20 | 50.26 | 50.55 | 1,407,733 | +0.12(+0.24%) |
Jun 19, 2019 | 50.27 | 50.57 | 49.87 | 50.43 | 915,791 | +0.20(+0.40%) |
Jun 18, 2019 | 50.19 | 50.76 | 49.95 | 50.23 | 1,217,817 | +0.56(+1.13%) |
Jun 17, 2019 | 49.59 | 50.11 | 49.58 | 49.67 | 764,389 | +0.11(+0.22%) |
Jun 14, 2019 | 49.85 | 49.97 | 49.41 | 49.56 | 1,068,300 | -0.17(-0.34%) |
Jun 13, 2019 | 49.36 | 49.81 | 49.00 | 49.73 | 1,037,003 | +0.66(+1.35%) |
Jun 12, 2019 | 49.72 | 49.76 | 48.99 | 49.07 | 1,202,430 | -0.63(-1.27%) |
Jun 11, 2019 | 49.99 | 50.88 | 49.63 | 49.70 | 2,234,654 | -0.20(-0.40%) |
Jun 10, 2019 | 49.51 | 49.95 | 49.33 | 49.90 | 1,067,829 | +0.64(+1.30%) |
Jun 07, 2019 | 48.48 | 49.55 | 48.48 | 49.26 | 1,414,500 | +0.95(+1.97%) |
Jun 06, 2019 | 47.71 | 48.38 | 47.63 | 48.31 | 1,214,745 | +0.56(+1.17%) |
Jun 05, 2019 | 47.77 | 47.96 | 46.75 | 47.75 | 1,062,558 | +0.39(+0.82%) |
Jun 04, 2019 | 46.75 | 47.39 | 46.43 | 47.36 | 1,864,499 | +0.89(+1.92%) |
Jun 03, 2019 | 45.76 | 46.81 | 45.51 | 46.47 | 1,816,030 | +0.77(+1.68%) |
May 31, 2019 | 45.79 | 45.92 | 45.16 | 45.70 | 1,959,600 | -0.57(-1.23%) |
May 30, 2019 | 47.22 | 47.47 | 46.18 | 46.27 | 1,342,461 | -0.95(-2.01%) |
May 29, 2019 | 48.38 | 48.41 | 47.10 | 47.22 | 1,991,987 | -1.19(-2.46%) |
May 28, 2019 | 48.14 | 49.30 | 48.14 | 48.41 | 4,247,017 | +0.30(+0.62%) |
May 24, 2019 | 47.77 | 48.57 | 47.77 | 48.11 | 2,055,700 | +0.76(+1.61%) |
May 23, 2019 | 46.98 | 47.40 | 46.50 | 47.35 | 2,184,486 | +0.06(+0.13%) |
May 22, 2019 | 47.05 | 47.40 | 46.82 | 47.29 | 1,594,189 | -0.01(-0.02%) |
May 21, 2019 | 47.07 | 47.51 | 47.07 | 47.30 | 1,070,465 | +0.52(+1.11%) |
May 20, 2019 | 47.10 | 47.48 | 46.58 | 46.78 | 1,448,716 | -0.52(-1.10%) |
May 17, 2019 | 47.20 | 47.60 | 46.97 | 47.30 | 1,331,500 | -0.39(-0.82%) |
May 16, 2019 | 47.98 | 48.21 | 47.65 | 47.69 | 1,308,633 | -0.06(-0.13%) |
May 15, 2019 | 47.45 | 47.89 | 47.08 | 47.75 | 1,368,593 | +0.04(+0.08%) |
May 14, 2019 | 48.13 | 49.00 | 47.65 | 47.71 | 2,054,436 | -0.42(-0.87%) |
May 13, 2019 | 47.79 | 48.23 | 47.58 | 48.13 | 2,349,930 | -0.58(-1.19%) |
May 10, 2019 | 48.41 | 48.84 | 47.76 | 48.71 | 1,567,100 | +0.10(+0.21%) |
May 09, 2019 | 48.94 | 48.94 | 47.68 | 48.61 | 2,496,355 | -0.86(-1.74%) |
May 08, 2019 | 50.04 | 50.99 | 49.32 | 49.47 | 2,335,121 | -0.56(-1.12%) |
May 07, 2019 | 51.16 | 51.16 | 49.75 | 50.03 | 1,384,050 | -1.58(-3.06%) |
May 06, 2019 | 50.97 | 51.75 | 50.65 | 51.61 | 1,222,959 | -0.20(-0.39%) |
May 03, 2019 | 51.75 | 51.89 | 51.49 | 51.81 | 963,900 | +0.38(+0.74%) |
May 02, 2019 | 51.37 | 52.07 | 50.97 | 51.43 | 1,587,676 | -0.05(-0.10%) |