Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.05 | 48.40 | 47.53 | 48.35 | 578,938 | +0.01(+0.02%) |
May 28, 2020 | 48.97 | 49.14 | 48.24 | 48.35 | 653,855 | -0.25(-0.51%) |
May 27, 2020 | 48.32 | 48.63 | 47.67 | 48.59 | 980,989 | +1.10(+2.32%) |
May 26, 2020 | 47.42 | 47.83 | 47.39 | 47.49 | 1,026,222 | +1.20(+2.60%) |
May 22, 2020 | 46.27 | 46.29 | 45.87 | 46.28 | 399,513 | +0.11(+0.24%) |
May 21, 2020 | 46.37 | 46.62 | 46.08 | 46.17 | 887,155 | -0.29(-0.63%) |
May 20, 2020 | 46.42 | 46.73 | 46.30 | 46.47 | 335,419 | +0.65(+1.41%) |
May 19, 2020 | 46.43 | 46.48 | 45.81 | 45.82 | 656,700 | -0.68(-1.47%) |
May 18, 2020 | 45.85 | 46.82 | 45.82 | 46.50 | 653,709 | +1.81(+4.04%) |
May 15, 2020 | 44.40 | 44.76 | 44.08 | 44.70 | 702,464 | +0.11(+0.25%) |
May 14, 2020 | 43.49 | 44.61 | 43.02 | 44.59 | 895,147 | +0.57(+1.29%) |
May 13, 2020 | 44.92 | 44.92 | 43.67 | 44.02 | 1,008,136 | -1.01(-2.25%) |
May 12, 2020 | 46.26 | 46.31 | 45.03 | 45.03 | 564,334 | -1.01(-2.20%) |
May 11, 2020 | 45.96 | 46.36 | 45.71 | 46.05 | 1,125,112 | -0.36(-0.77%) |
May 08, 2020 | 45.95 | 46.47 | 45.87 | 46.40 | 675,282 | +1.09(+2.42%) |
May 07, 2020 | 45.37 | 45.89 | 45.29 | 45.31 | 670,414 | +0.44(+0.98%) |
May 06, 2020 | 45.85 | 45.96 | 44.87 | 44.87 | 638,015 | -0.70(-1.54%) |
May 05, 2020 | 45.82 | 46.18 | 45.57 | 45.57 | 438,579 | +0.24(+0.52%) |
May 04, 2020 | 45.07 | 45.41 | 44.71 | 45.34 | 743,008 | -0.13(-0.28%) |
May 01, 2020 | 45.96 | 46.03 | 45.22 | 45.46 | 2,330,770 | -1.30(-2.79%) |
Apr 30, 2020 | 47.25 | 47.25 | 46.58 | 46.77 | 1,439,263 | -0.93(-1.95%) |
Apr 29, 2020 | 47.66 | 48.13 | 47.39 | 47.70 | 926,139 | +0.87(+1.85%) |
Apr 28, 2020 | 47.22 | 47.48 | 46.63 | 46.83 | 630,729 | +0.25(+0.53%) |
Apr 27, 2020 | 45.77 | 46.74 | 45.77 | 46.59 | 1,031,123 | +1.04(+2.28%) |
Apr 24, 2020 | 45.18 | 45.68 | 44.82 | 45.55 | 907,975 | +0.60(+1.34%) |
Apr 23, 2020 | 45.15 | 45.68 | 44.89 | 44.94 | 993,684 | +0.12(+0.26%) |
Apr 22, 2020 | 45.10 | 45.15 | 44.67 | 44.82 | 888,447 | +0.54(+1.22%) |
Apr 21, 2020 | 44.49 | 44.89 | 44.10 | 44.29 | 815,280 | -1.17(-2.57%) |
Apr 20, 2020 | 45.52 | 46.26 | 45.38 | 45.45 | 1,045,590 | -0.90(-1.95%) |
Apr 17, 2020 | 45.84 | 46.52 | 45.62 | 46.36 | 1,135,079 | +1.59(+3.55%) |
Apr 16, 2020 | 44.98 | 44.98 | 44.24 | 44.77 | 1,485,112 | -0.04(-0.08%) |
Apr 15, 2020 | 45.10 | 45.13 | 44.43 | 44.81 | 867,612 | -1.36(-2.94%) |
Apr 14, 2020 | 46.17 | 46.43 | 45.63 | 46.17 | 867,384 | +0.89(+1.97%) |
Apr 13, 2020 | 46.12 | 46.12 | 44.72 | 45.27 | 1,606,997 | -0.80(-1.74%) |
Apr 09, 2020 | 45.81 | 46.78 | 45.58 | 46.07 | 1,032,268 | +0.99(+2.19%) |
Apr 08, 2020 | 43.83 | 45.32 | 43.44 | 45.09 | 1,303,510 | +1.77(+4.09%) |
Apr 07, 2020 | 44.71 | 44.91 | 43.31 | 43.32 | 1,277,965 | +0.18(+0.42%) |
Apr 06, 2020 | 42.02 | 43.40 | 41.95 | 43.14 | 1,575,436 | +2.68(+6.63%) |
Apr 03, 2020 | 40.98 | 41.45 | 40.04 | 40.45 | 1,234,382 | -0.75(-1.82%) |
Apr 02, 2020 | 40.15 | 41.48 | 40.02 | 41.20 | 1,176,183 | +1.02(+2.54%) |
Apr 01, 2020 | 40.76 | 40.98 | 39.82 | 40.18 | 1,279,180 | -1.95(-4.63%) |
Mar 31, 2020 | 42.77 | 43.06 | 41.92 | 42.13 | 1,630,619 | -0.83(-1.93%) |
Mar 30, 2020 | 42.12 | 43.09 | 41.57 | 42.96 | 1,940,502 | +1.11(+2.66%) |
Mar 27, 2020 | 41.71 | 42.94 | 41.16 | 41.85 | 1,435,837 | -1.15(-2.67%) |
Mar 26, 2020 | 40.90 | 43.17 | 40.79 | 43.00 | 1,648,909 | +2.54(+6.27%) |
Mar 25, 2020 | 39.87 | 41.97 | 38.91 | 40.46 | 1,858,359 | +0.94(+2.38%) |
Mar 24, 2020 | 38.08 | 39.56 | 37.84 | 39.52 | 1,868,396 | +3.48(+9.66%) |
Mar 23, 2020 | 37.48 | 37.48 | 35.44 | 36.04 | 2,082,001 | -1.63(-4.32%) |
Mar 20, 2020 | 39.79 | 39.96 | 37.45 | 37.67 | 1,727,926 | -1.61(-4.10%) |
Mar 19, 2020 | 39.07 | 40.07 | 37.85 | 39.28 | 4,728,995 | -0.10(-0.25%) |
Mar 18, 2020 | 39.56 | 40.53 | 37.44 | 39.38 | 1,528,788 | -2.46(-5.88%) |
Mar 17, 2020 | 40.40 | 42.27 | 39.44 | 41.84 | 1,473,584 | +2.02(+5.09%) |
Mar 16, 2020 | 38.87 | 42.40 | 38.17 | 39.81 | 2,474,733 | -4.92(-10.99%) |
Mar 13, 2020 | 43.30 | 44.84 | 41.32 | 44.73 | 2,058,798 | +3.69(+8.99%) |
Mar 12, 2020 | 42.77 | 43.84 | 39.93 | 41.04 | 2,408,002 | -4.61(-10.10%) |
Mar 11, 2020 | 46.88 | 47.08 | 45.17 | 45.65 | 1,977,716 | -2.57(-5.32%) |
Mar 10, 2020 | 47.89 | 48.24 | 45.76 | 48.22 | 2,084,815 | +2.04(+4.42%) |
Mar 09, 2020 | 47.49 | 47.68 | 44.78 | 46.17 | 1,941,229 | -4.09(-8.13%) |
Mar 06, 2020 | 49.46 | 50.51 | 49.21 | 50.26 | 1,626,927 | -0.97(-1.89%) |
Mar 05, 2020 | 51.69 | 52.04 | 50.72 | 51.23 | 775,244 | -1.78(-3.36%) |
Mar 04, 2020 | 51.93 | 53.02 | 51.44 | 53.01 | 962,839 | +2.12(+4.16%) |
Mar 03, 2020 | 52.40 | 53.05 | 50.41 | 50.89 | 875,905 | -1.36(-2.61%) |
Mar 02, 2020 | 50.42 | 52.26 | 49.79 | 52.26 | 1,443,154 | +2.08(+4.14%) |
Feb 28, 2020 | 49.46 | 50.18 | 48.71 | 50.18 | 2,169,089 | -0.67(-1.32%) |
Feb 27, 2020 | 52.23 | 52.89 | 50.85 | 50.85 | 1,118,073 | -2.24(-4.22%) |
Feb 26, 2020 | 53.89 | 54.30 | 53.09 | 53.09 | 1,102,600 | -0.59(-1.09%) |
Feb 25, 2020 | 55.56 | 55.64 | 53.46 | 53.68 | 878,690 | -1.76(-3.18%) |
Feb 24, 2020 | 55.62 | 55.94 | 55.27 | 55.44 | 669,131 | -1.69(-2.96%) |
Feb 21, 2020 | 57.25 | 57.26 | 56.95 | 57.13 | 515,944 | -0.29(-0.50%) |
Feb 20, 2020 | 57.38 | 57.57 | 56.99 | 57.42 | 473,005 | -0.05(-0.08%) |
Feb 19, 2020 | 57.44 | 57.57 | 57.38 | 57.47 | 529,692 | +0.19(+0.33%) |
Feb 18, 2020 | 57.44 | 57.47 | 57.04 | 57.28 | 347,947 | -0.27(-0.47%) |
Feb 14, 2020 | 57.64 | 57.64 | 57.31 | 57.55 | 450,566 | -0.05(-0.09%) |
Feb 13, 2020 | 57.44 | 57.69 | 57.32 | 57.60 | 374,956 | -0.06(-0.11%) |
Feb 12, 2020 | 57.64 | 57.79 | 57.52 | 57.66 | 530,727 | +0.30(+0.52%) |
Feb 11, 2020 | 57.38 | 57.54 | 57.28 | 57.37 | 318,529 | +0.25(+0.44%) |
Feb 10, 2020 | 56.79 | 57.11 | 56.79 | 57.11 | 383,639 | +0.15(+0.27%) |
Feb 07, 2020 | 57.14 | 57.16 | 56.85 | 56.96 | 645,372 | -0.29(-0.51%) |
Feb 06, 2020 | 57.46 | 57.50 | 57.21 | 57.25 | 408,634 | -0.02(-0.03%) |
Feb 05, 2020 | 56.69 | 57.31 | 56.69 | 57.27 | 836,689 | +1.01(+1.80%) |
Feb 04, 2020 | 56.24 | 56.51 | 56.24 | 56.25 | 400,727 | +0.68(+1.22%) |
Feb 03, 2020 | 55.67 | 56.05 | 55.56 | 55.58 | 635,734 | +0.21(+0.38%) |
Jan 31, 2020 | 56.13 | 56.15 | 55.21 | 55.37 | 533,090 | -1.05(-1.86%) |
Jan 30, 2020 | 55.87 | 56.45 | 55.67 | 56.42 | 616,385 | +0.22(+0.39%) |
Jan 29, 2020 | 56.61 | 56.68 | 56.20 | 56.20 | 683,170 | -0.30(-0.53%) |
Jan 28, 2020 | 56.31 | 56.66 | 56.25 | 56.50 | 480,044 | +0.41(+0.73%) |
Jan 27, 2020 | 56.13 | 56.36 | 56.05 | 56.09 | 649,880 | -0.79(-1.38%) |
Jan 24, 2020 | 56.64 | 57.56 | 56.64 | 56.88 | 715,175 | -0.62(-1.08%) |
Jan 23, 2020 | 57.29 | 57.50 | 57.01 | 57.50 | 509,459 | +0.02(+0.03%) |
Jan 22, 2020 | 57.55 | 57.65 | 57.42 | 57.48 | 451,027 | +0.05(+0.09%) |
Jan 21, 2020 | 57.53 | 57.62 | 57.38 | 57.43 | 450,951 | -0.27(-0.47%) |
Jan 17, 2020 | 57.75 | 57.75 | 57.61 | 57.70 | 498,465 | +0.09(+0.16%) |
Jan 16, 2020 | 57.43 | 57.62 | 57.39 | 57.61 | 726,124 | +0.43(+0.76%) |
Jan 15, 2020 | 57.06 | 57.35 | 57.03 | 57.18 | 3,586,156 | +0.06(+0.11%) |
Jan 14, 2020 | 56.99 | 57.24 | 56.87 | 57.11 | 452,801 | +0.07(+0.13%) |
Jan 13, 2020 | 56.90 | 57.04 | 56.75 | 57.04 | 785,135 | +0.25(+0.45%) |
Jan 10, 2020 | 57.12 | 57.12 | 56.74 | 56.79 | 575,791 | -0.20(-0.35%) |
Jan 09, 2020 | 57.00 | 57.04 | 56.84 | 56.99 | 534,044 | +0.18(+0.32%) |
Jan 08, 2020 | 56.65 | 57.02 | 56.60 | 56.81 | 433,302 | +0.17(+0.30%) |
Jan 07, 2020 | 56.72 | 56.72 | 56.52 | 56.63 | 503,717 | -0.20(-0.35%) |
Jan 06, 2020 | 56.42 | 56.84 | 56.39 | 56.83 | 786,189 | +0.08(+0.14%) |
Jan 03, 2020 | 56.65 | 56.90 | 56.63 | 56.75 | 737,189 | -0.39(-0.69%) |
Jan 02, 2020 | 57.18 | 57.19 | 56.84 | 57.14 | 948,290 | +0.18(+0.31%) |
Dec 31, 2019 | 56.72 | 57.00 | 56.62 | 56.97 | 374,015 | +0.17(+0.30%) |
Dec 30, 2019 | 57.07 | 57.09 | 56.72 | 56.80 | 690,514 | -0.23(-0.40%) |
Dec 27, 2019 | 57.15 | 57.15 | 56.93 | 57.02 | 337,620 | +0.01(+0.02%) |
Dec 26, 2019 | 56.99 | 57.05 | 56.88 | 57.01 | 501,539 | +0.15(+0.27%) |
Dec 24, 2019 | 56.99 | 56.99 | 56.85 | 56.86 | 323,018 | -0.08(-0.14%) |
Dec 23, 2019 | 57.00 | 57.00 | 56.87 | 56.94 | 602,946 | +0.04(+0.06%) |
Dec 20, 2019 | 56.86 | 57.04 | 56.81 | 56.91 | 522,581 | +0.31(+0.54%) |
Dec 19, 2019 | 56.57 | 56.68 | 56.53 | 56.60 | 569,538 | +0.13(+0.22%) |
Dec 18, 2019 | 56.61 | 56.61 | 56.46 | 56.47 | 485,813 | -0.06(-0.10%) |
Dec 17, 2019 | 56.54 | 56.62 | 56.48 | 56.53 | 556,243 | +0.08(+0.14%) |
Dec 16, 2019 | 56.38 | 56.62 | 56.38 | 56.45 | 754,564 | +0.44(+0.78%) |
Dec 13, 2019 | 56.12 | 56.39 | 55.82 | 56.02 | 649,816 | -0.07(-0.13%) |
Dec 12, 2019 | 55.47 | 56.21 | 55.42 | 56.09 | 598,329 | +0.62(+1.12%) |
Dec 11, 2019 | 55.39 | 55.53 | 55.35 | 55.47 | 543,223 | +0.16(+0.29%) |
Dec 10, 2019 | 55.37 | 55.48 | 55.14 | 55.31 | 897,930 | -0.05(-0.10%) |
Dec 09, 2019 | 55.48 | 55.56 | 55.35 | 55.36 | 540,892 | -0.18(-0.32%) |
Dec 06, 2019 | 55.40 | 55.63 | 55.37 | 55.54 | 529,624 | +0.60(+1.10%) |
Dec 05, 2019 | 54.97 | 55.00 | 54.70 | 54.94 | 529,431 | +0.16(+0.30%) |
Dec 04, 2019 | 54.61 | 54.94 | 54.49 | 54.78 | 541,865 | +0.44(+0.81%) |
Dec 03, 2019 | 54.40 | 54.40 | 54.02 | 54.34 | 749,226 | -0.58(-1.06%) |
Dec 02, 2019 | 55.32 | 55.39 | 54.86 | 54.92 | 2,157,993 | -0.35(-0.63%) |
Nov 29, 2019 | 55.41 | 55.41 | 55.22 | 55.27 | 213,674 | -0.19(-0.34%) |
Nov 27, 2019 | 55.41 | 55.50 | 55.30 | 55.46 | 1,788,190 | +0.20(+0.36%) |
Nov 26, 2019 | 55.30 | 55.30 | 55.15 | 55.26 | 398,942 | +0.00(+0.00%) |
Nov 25, 2019 | 54.99 | 55.28 | 54.99 | 55.26 | 487,527 | +0.39(+0.70%) |
Nov 22, 2019 | 54.86 | 54.92 | 54.69 | 54.88 | 470,529 | +0.19(+0.35%) |
Nov 21, 2019 | 54.79 | 54.79 | 54.54 | 54.69 | 609,527 | -0.05(-0.10%) |
Nov 20, 2019 | 54.80 | 54.90 | 54.43 | 54.74 | 470,804 | -0.26(-0.47%) |
Nov 19, 2019 | 55.23 | 55.23 | 54.90 | 55.00 | 500,873 | -0.19(-0.35%) |
Nov 18, 2019 | 55.04 | 55.21 | 54.99 | 55.19 | 502,904 | +0.06(+0.11%) |
Nov 15, 2019 | 55.01 | 55.13 | 54.85 | 55.13 | 404,757 | +0.39(+0.71%) |
Nov 14, 2019 | 54.68 | 54.79 | 54.52 | 54.74 | 340,212 | +0.04(+0.07%) |
Nov 13, 2019 | 54.52 | 54.80 | 54.44 | 54.70 | 463,230 | +0.01(+0.02%) |
Nov 12, 2019 | 54.77 | 54.93 | 54.61 | 54.70 | 600,867 | -0.02(-0.03%) |
Nov 11, 2019 | 54.59 | 54.73 | 54.52 | 54.71 | 420,074 | -0.11(-0.20%) |
Nov 08, 2019 | 54.66 | 54.82 | 54.43 | 54.82 | 462,182 | +0.12(+0.21%) |
Nov 07, 2019 | 54.78 | 54.90 | 54.61 | 54.70 | 490,712 | +0.29(+0.53%) |
Nov 06, 2019 | 54.44 | 54.50 | 54.26 | 54.42 | 506,458 | -0.06(-0.12%) |
Nov 05, 2019 | 54.44 | 54.60 | 54.36 | 54.48 | 769,246 | +0.09(+0.17%) |
Nov 04, 2019 | 54.28 | 54.40 | 54.25 | 54.39 | 445,722 | +0.43(+0.80%) |
Nov 01, 2019 | 53.51 | 53.97 | 53.51 | 53.96 | 565,681 | +0.74(+1.38%) |
Oct 31, 2019 | 53.40 | 53.40 | 52.92 | 53.22 | 412,150 | -0.17(-0.32%) |
Oct 30, 2019 | 53.46 | 53.46 | 53.14 | 53.39 | 379,057 | -0.01(-0.02%) |
Oct 29, 2019 | 53.37 | 53.57 | 53.24 | 53.40 | 433,822 | -0.05(-0.08%) |
Oct 28, 2019 | 53.43 | 53.62 | 53.43 | 53.45 | 455,998 | +0.22(+0.42%) |
Oct 25, 2019 | 52.92 | 53.28 | 52.92 | 53.22 | 612,756 | +0.31(+0.58%) |
Oct 24, 2019 | 53.16 | 53.19 | 52.75 | 52.92 | 373,809 | -0.05(-0.10%) |
Oct 23, 2019 | 52.85 | 53.02 | 52.75 | 52.97 | 529,960 | +0.12(+0.22%) |
Oct 22, 2019 | 52.86 | 53.15 | 52.73 | 52.85 | 423,940 | +0.10(+0.19%) |
Oct 21, 2019 | 52.57 | 52.76 | 52.48 | 52.75 | 400,020 | +0.41(+0.79%) |
Oct 18, 2019 | 52.23 | 52.45 | 52.12 | 52.34 | 527,175 | +0.03(+0.05%) |
Oct 17, 2019 | 52.35 | 52.46 | 52.17 | 52.31 | 430,806 | +0.19(+0.36%) |
Oct 16, 2019 | 52.19 | 52.31 | 52.08 | 52.13 | 402,401 | -0.10(-0.19%) |
Oct 15, 2019 | 51.94 | 52.39 | 51.86 | 52.22 | 294,301 | +0.50(+0.97%) |
Oct 14, 2019 | 51.69 | 51.80 | 51.61 | 51.72 | 408,808 | -0.08(-0.16%) |
Oct 11, 2019 | 51.69 | 52.18 | 51.69 | 51.80 | 519,496 | +0.72(+1.41%) |
Oct 10, 2019 | 50.66 | 51.27 | 50.66 | 51.08 | 432,831 | +0.43(+0.85%) |
Oct 09, 2019 | 50.64 | 50.85 | 50.47 | 50.65 | 587,736 | +0.37(+0.73%) |
Oct 08, 2019 | 50.72 | 50.77 | 50.26 | 50.28 | 504,024 | -0.78(-1.53%) |
Oct 07, 2019 | 51.17 | 51.45 | 51.00 | 51.07 | 664,000 | -0.20(-0.39%) |
Oct 04, 2019 | 50.74 | 51.29 | 50.71 | 51.26 | 428,351 | +0.67(+1.33%) |
Oct 03, 2019 | 50.23 | 50.59 | 49.66 | 50.59 | 446,752 | +0.31(+0.63%) |
Oct 02, 2019 | 50.87 | 50.87 | 50.08 | 50.27 | 524,419 | -0.89(-1.74%) |
Oct 01, 2019 | 52.07 | 52.23 | 51.16 | 51.16 | 449,787 | -0.77(-1.49%) |
Sep 30, 2019 | 51.79 | 52.03 | 51.77 | 51.94 | 403,622 | +0.31(+0.59%) |
Sep 27, 2019 | 51.94 | 51.99 | 51.40 | 51.63 | 792,043 | -0.12(-0.23%) |
Sep 26, 2019 | 51.98 | 51.98 | 51.57 | 51.75 | 737,452 | -0.19(-0.36%) |
Sep 25, 2019 | 51.67 | 52.04 | 51.50 | 51.94 | 344,301 | +0.30(+0.57%) |
Sep 24, 2019 | 52.19 | 52.24 | 51.46 | 51.64 | 624,028 | -0.42(-0.80%) |
Sep 23, 2019 | 51.80 | 52.16 | 51.77 | 52.06 | 561,177 | +0.06(+0.12%) |
Sep 20, 2019 | 52.36 | 52.41 | 51.94 | 51.99 | 514,638 | -0.21(-0.41%) |
Sep 19, 2019 | 52.40 | 52.51 | 52.14 | 52.21 | 652,789 | -0.10(-0.19%) |
Sep 18, 2019 | 52.15 | 52.34 | 51.92 | 52.31 | 410,773 | +0.00(+0.00%) |
Sep 17, 2019 | 52.22 | 52.31 | 52.05 | 52.31 | 449,353 | +0.04(+0.09%) |
Sep 16, 2019 | 52.22 | 52.34 | 52.13 | 52.26 | 671,673 | -0.12(-0.22%) |
Sep 13, 2019 | 52.48 | 52.58 | 52.33 | 52.38 | 1,196,120 | +0.04(+0.09%) |
Sep 12, 2019 | 52.36 | 52.55 | 52.11 | 52.33 | 822,390 | -0.01(-0.02%) |
Sep 11, 2019 | 51.90 | 52.34 | 51.73 | 52.34 | 595,233 | +0.51(+0.98%) |
Sep 10, 2019 | 51.42 | 51.83 | 51.40 | 51.83 | 826,467 | +0.34(+0.66%) |
Sep 09, 2019 | 51.23 | 51.54 | 51.23 | 51.49 | 563,281 | +0.48(+0.95%) |
Sep 06, 2019 | 51.02 | 51.15 | 50.90 | 51.01 | 365,487 | +0.04(+0.09%) |
Sep 05, 2019 | 50.73 | 51.20 | 50.73 | 50.97 | 361,806 | +0.69(+1.37%) |
Sep 04, 2019 | 50.08 | 50.28 | 49.99 | 50.28 | 354,671 | +0.62(+1.24%) |
Sep 03, 2019 | 49.59 | 49.68 | 49.27 | 49.66 | 375,570 | -0.31(-0.61%) |
Aug 30, 2019 | 50.11 | 50.23 | 49.84 | 49.97 | 414,308 | +0.12(+0.24%) |
Aug 29, 2019 | 49.67 | 49.96 | 49.54 | 49.85 | 450,000 | +0.67(+1.36%) |
Aug 28, 2019 | 48.68 | 49.24 | 48.60 | 49.18 | 309,026 | +0.41(+0.84%) |
Aug 27, 2019 | 49.37 | 49.38 | 48.67 | 48.77 | 434,830 | -0.29(-0.58%) |
Aug 26, 2019 | 49.06 | 49.12 | 48.76 | 49.06 | 530,102 | +0.47(+0.97%) |
Aug 23, 2019 | 49.64 | 49.89 | 48.38 | 48.58 | 538,937 | -1.36(-2.72%) |
Aug 22, 2019 | 50.02 | 50.18 | 49.68 | 49.94 | 375,578 | +0.05(+0.11%) |
Aug 21, 2019 | 49.95 | 49.98 | 49.80 | 49.89 | 385,823 | +0.38(+0.76%) |
Aug 20, 2019 | 49.88 | 49.89 | 49.51 | 49.51 | 336,677 | -0.46(-0.91%) |
Aug 19, 2019 | 49.93 | 50.10 | 49.87 | 49.97 | 334,179 | +0.60(+1.21%) |
Aug 16, 2019 | 48.81 | 49.44 | 48.81 | 49.37 | 505,120 | +0.86(+1.77%) |
Aug 15, 2019 | 48.72 | 48.74 | 48.14 | 48.51 | 1,028,517 | +0.02(+0.04%) |
Aug 14, 2019 | 49.18 | 49.26 | 48.48 | 48.49 | 714,012 | -1.50(-3.00%) |
Aug 13, 2019 | 49.26 | 50.36 | 49.16 | 49.99 | 574,200 | +0.70(+1.41%) |
Aug 12, 2019 | 49.63 | 49.67 | 49.10 | 49.30 | 373,436 | -0.63(-1.25%) |
Aug 09, 2019 | 50.05 | 50.20 | 49.60 | 49.92 | 578,016 | -0.33(-0.66%) |
Aug 08, 2019 | 49.68 | 50.27 | 49.56 | 50.25 | 638,026 | +0.82(+1.66%) |
Aug 07, 2019 | 48.87 | 49.51 | 48.41 | 49.43 | 755,655 | -0.01(-0.02%) |
Aug 06, 2019 | 49.21 | 49.44 | 48.74 | 49.44 | 703,670 | +0.63(+1.28%) |
Aug 05, 2019 | 49.57 | 49.66 | 48.48 | 48.81 | 951,591 | -1.54(-3.07%) |
Aug 02, 2019 | 50.57 | 50.57 | 50.00 | 50.36 | 563,347 | -0.37(-0.72%) |
Aug 01, 2019 | 51.42 | 51.87 | 50.56 | 50.73 | 735,433 | -0.69(-1.34%) |
Jul 31, 2019 | 51.98 | 52.04 | 51.09 | 51.41 | 515,844 | -0.46(-0.90%) |
Jul 30, 2019 | 51.65 | 51.89 | 51.56 | 51.88 | 1,091,293 | -0.02(-0.03%) |
Jul 29, 2019 | 51.90 | 52.00 | 51.86 | 51.90 | 302,439 | -0.04(-0.07%) |
Jul 26, 2019 | 51.69 | 51.97 | 51.64 | 51.93 | 305,692 | +0.25(+0.48%) |
Jul 25, 2019 | 51.89 | 51.89 | 51.54 | 51.68 | 334,041 | -0.23(-0.45%) |
Jul 24, 2019 | 51.49 | 51.92 | 51.49 | 51.91 | 279,177 | +0.31(+0.61%) |
Jul 23, 2019 | 51.28 | 51.60 | 51.23 | 51.60 | 341,109 | +0.46(+0.91%) |
Jul 22, 2019 | 51.14 | 51.18 | 50.98 | 51.14 | 495,149 | +0.07(+0.14%) |
Jul 19, 2019 | 51.42 | 51.46 | 51.04 | 51.06 | 445,549 | -0.21(-0.42%) |
Jul 18, 2019 | 51.03 | 51.36 | 50.97 | 51.28 | 345,673 | +0.21(+0.42%) |
Jul 17, 2019 | 51.49 | 51.51 | 51.06 | 51.06 | 445,378 | -0.42(-0.82%) |
Jul 16, 2019 | 51.52 | 51.63 | 51.42 | 51.48 | 423,100 | -0.08(-0.16%) |
Jul 15, 2019 | 51.67 | 51.70 | 51.49 | 51.56 | 1,134,200 | -0.09(-0.17%) |
Jul 12, 2019 | 51.34 | 51.65 | 51.34 | 51.65 | 360,224 | +0.37(+0.71%) |
Jul 11, 2019 | 51.23 | 51.33 | 51.09 | 51.29 | 311,808 | +0.21(+0.40%) |
Jul 10, 2019 | 51.20 | 51.35 | 51.00 | 51.08 | 332,452 | +0.06(+0.12%) |
Jul 09, 2019 | 50.81 | 51.04 | 50.78 | 51.02 | 476,969 | +0.01(+0.02%) |
Jul 08, 2019 | 51.07 | 51.17 | 50.90 | 51.01 | 207,034 | -0.28(-0.54%) |
Jul 05, 2019 | 51.20 | 51.33 | 50.94 | 51.29 | 300,877 | -0.05(-0.10%) |
Jul 03, 2019 | 51.11 | 51.34 | 51.06 | 51.34 | 183,639 | +0.39(+0.77%) |
Jul 02, 2019 | 50.93 | 50.98 | 50.71 | 50.95 | 613,474 | +0.21(+0.41%) |
Jul 01, 2019 | 51.14 | 51.26 | 50.71 | 50.74 | 825,411 | +0.15(+0.29%) |
Jun 28, 2019 | 50.40 | 50.62 | 50.34 | 50.59 | 532,442 | +0.40(+0.80%) |
Jun 27, 2019 | 50.00 | 50.25 | 50.00 | 50.19 | 468,057 | +0.25(+0.50%) |
Jun 26, 2019 | 50.07 | 50.16 | 49.92 | 49.94 | 372,263 | +0.01(+0.02%) |
Jun 25, 2019 | 50.27 | 50.27 | 49.88 | 49.93 | 573,840 | -0.29(-0.59%) |
Jun 24, 2019 | 50.40 | 50.44 | 50.19 | 50.23 | 381,839 | -0.17(-0.34%) |
Jun 21, 2019 | 50.45 | 50.63 | 50.33 | 50.40 | 305,916 | -0.06(-0.12%) |
Jun 20, 2019 | 50.48 | 50.53 | 50.06 | 50.46 | 806,999 | +0.46(+0.91%) |
Jun 19, 2019 | 49.98 | 50.12 | 49.89 | 50.00 | 435,885 | +0.07(+0.14%) |
Jun 18, 2019 | 49.64 | 50.17 | 49.60 | 49.93 | 517,559 | +0.53(+1.07%) |
Jun 17, 2019 | 49.51 | 49.56 | 49.35 | 49.40 | 262,831 | -0.05(-0.10%) |
Jun 14, 2019 | 49.50 | 49.59 | 49.27 | 49.45 | 1,475,550 | -0.11(-0.22%) |
Jun 13, 2019 | 49.44 | 49.61 | 49.38 | 49.56 | 297,669 | +0.29(+0.59%) |
Jun 12, 2019 | 49.34 | 49.42 | 49.19 | 49.27 | 375,764 | -0.17(-0.34%) |
Jun 11, 2019 | 49.62 | 49.74 | 49.32 | 49.43 | 320,289 | +0.07(+0.14%) |
Jun 10, 2019 | 49.42 | 49.64 | 49.32 | 49.36 | 393,014 | +0.27(+0.55%) |
Jun 07, 2019 | 48.93 | 49.28 | 48.86 | 49.09 | 274,426 | +0.32(+0.65%) |
Jun 06, 2019 | 48.48 | 48.88 | 48.39 | 48.78 | 354,449 | +0.32(+0.66%) |
Jun 05, 2019 | 48.43 | 48.50 | 48.05 | 48.46 | 444,289 | +0.23(+0.48%) |
Jun 04, 2019 | 47.53 | 48.23 | 47.53 | 48.23 | 515,586 | +1.15(+2.45%) |