Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 62.32 | 64.77 | 61.62 | 64.58 | 877,800 | +2.27(+3.64%) |
May 28, 2020 | 63.65 | 64.85 | 61.79 | 62.31 | 565,317 | -1.62(-2.53%) |
May 27, 2020 | 66.50 | 66.67 | 59.90 | 63.93 | 1,364,064 | -2.41(-3.63%) |
May 26, 2020 | 70.27 | 71.00 | 66.09 | 66.34 | 1,255,605 | -3.60(-5.15%) |
May 22, 2020 | 67.45 | 70.11 | 66.76 | 69.94 | 899,100 | +2.16(+3.19%) |
May 21, 2020 | 67.28 | 68.55 | 66.28 | 67.78 | 1,614,191 | +0.99(+1.48%) |
May 20, 2020 | 64.55 | 67.39 | 63.61 | 66.79 | 990,965 | +3.23(+5.08%) |
May 19, 2020 | 64.07 | 65.53 | 63.29 | 63.56 | 1,041,019 | -0.42(-0.66%) |
May 18, 2020 | 63.01 | 64.77 | 62.61 | 63.98 | 1,176,015 | +2.89(+4.73%) |
May 15, 2020 | 55.75 | 61.74 | 54.86 | 61.09 | 1,043,100 | +5.21(+9.32%) |
May 14, 2020 | 56.58 | 57.24 | 54.50 | 55.88 | 832,525 | -1.49(-2.60%) |
May 13, 2020 | 60.18 | 62.25 | 55.02 | 57.37 | 1,215,189 | -2.18(-3.66%) |
May 12, 2020 | 62.25 | 64.95 | 58.28 | 59.55 | 1,588,544 | -1.74(-2.84%) |
May 11, 2020 | 54.62 | 63.00 | 54.00 | 61.29 | 2,155,029 | +7.45(+13.84%) |
May 08, 2020 | 54.21 | 54.79 | 52.83 | 53.84 | 436,900 | +0.35(+0.65%) |
May 07, 2020 | 53.00 | 54.56 | 52.30 | 53.49 | 908,149 | +1.16(+2.22%) |
May 06, 2020 | 52.38 | 53.80 | 51.63 | 52.33 | 633,415 | +0.33(+0.63%) |
May 05, 2020 | 50.98 | 52.98 | 50.63 | 52.00 | 709,268 | +2.00(+4.00%) |
May 04, 2020 | 47.67 | 50.23 | 46.84 | 50.00 | 745,336 | +1.54(+3.18%) |
May 01, 2020 | 48.65 | 50.24 | 47.61 | 48.46 | 1,089,000 | -0.74(-1.50%) |
Apr 30, 2020 | 51.82 | 52.64 | 49.14 | 49.20 | 741,154 | -2.80(-5.38%) |
Apr 29, 2020 | 53.25 | 53.62 | 49.33 | 52.00 | 1,316,662 | -0.52(-0.99%) |
Apr 28, 2020 | 55.84 | 56.09 | 51.67 | 52.52 | 817,029 | -2.48(-4.51%) |
Apr 27, 2020 | 53.99 | 56.38 | 53.75 | 55.00 | 950,081 | +0.99(+1.83%) |
Apr 24, 2020 | 52.50 | 54.15 | 52.50 | 54.01 | 532,000 | +1.53(+2.92%) |
Apr 23, 2020 | 52.55 | 54.64 | 52.01 | 52.48 | 548,096 | +0.08(+0.15%) |
Apr 22, 2020 | 52.00 | 53.15 | 51.55 | 52.40 | 607,186 | +1.50(+2.95%) |
Apr 21, 2020 | 53.53 | 54.25 | 49.27 | 50.90 | 783,158 | -2.56(-4.79%) |
Apr 20, 2020 | 51.03 | 56.07 | 50.50 | 53.46 | 1,082,763 | +2.04(+3.97%) |
Apr 17, 2020 | 50.89 | 51.48 | 49.65 | 51.42 | 579,200 | +1.91(+3.86%) |
Apr 16, 2020 | 48.69 | 50.15 | 48.30 | 49.51 | 634,434 | +1.38(+2.87%) |
Apr 15, 2020 | 47.35 | 48.24 | 46.01 | 48.13 | 534,196 | -0.26(-0.54%) |
Apr 14, 2020 | 46.19 | 48.88 | 46.19 | 48.39 | 923,652 | +2.38(+5.17%) |
Apr 13, 2020 | 45.67 | 46.04 | 42.83 | 46.01 | 589,657 | +0.26(+0.57%) |
Apr 09, 2020 | 45.50 | 46.66 | 44.49 | 45.75 | 755,000 | +1.37(+3.09%) |
Apr 08, 2020 | 41.60 | 44.65 | 39.25 | 44.38 | 1,758,859 | +3.09(+7.48%) |
Apr 07, 2020 | 43.70 | 45.00 | 41.23 | 41.29 | 1,253,447 | -0.88(-2.09%) |
Apr 06, 2020 | 41.00 | 42.64 | 40.50 | 42.17 | 748,338 | +2.79(+7.08%) |
Apr 03, 2020 | 39.51 | 40.55 | 39.10 | 39.38 | 532,100 | -0.13(-0.33%) |
Apr 02, 2020 | 38.10 | 40.72 | 38.10 | 39.51 | 709,430 | +1.01(+2.62%) |
Apr 01, 2020 | 42.03 | 42.08 | 38.35 | 38.50 | 963,224 | -3.91(-9.22%) |
Mar 31, 2020 | 44.18 | 44.31 | 41.02 | 42.41 | 843,019 | -1.88(-4.24%) |
Mar 30, 2020 | 41.60 | 44.56 | 40.57 | 44.29 | 568,568 | +2.47(+5.91%) |
Mar 27, 2020 | 42.55 | 43.36 | 40.90 | 41.82 | 580,700 | -2.17(-4.93%) |
Mar 26, 2020 | 41.82 | 45.35 | 41.50 | 43.99 | 690,523 | +2.21(+5.29%) |
Mar 25, 2020 | 42.65 | 45.50 | 41.05 | 41.78 | 910,493 | -0.88(-2.06%) |
Mar 24, 2020 | 41.52 | 42.91 | 40.63 | 42.66 | 648,693 | +3.12(+7.89%) |
Mar 23, 2020 | 39.40 | 40.13 | 37.01 | 39.54 | 796,834 | +0.58(+1.49%) |
Mar 20, 2020 | 40.46 | 42.99 | 38.63 | 38.96 | 1,039,500 | -0.61(-1.54%) |
Mar 19, 2020 | 38.10 | 40.99 | 37.26 | 39.57 | 958,055 | +1.10(+2.86%) |
Mar 18, 2020 | 35.38 | 40.20 | 35.00 | 38.47 | 1,305,106 | +1.47(+3.97%) |
Mar 17, 2020 | 35.45 | 42.00 | 32.80 | 37.00 | 1,403,481 | +3.32(+9.86%) |
Mar 16, 2020 | 34.22 | 36.84 | 32.30 | 33.68 | 1,191,947 | -3.96(-10.52%) |
Mar 13, 2020 | 40.00 | 41.00 | 34.79 | 37.64 | 1,244,500 | -0.48(-1.26%) |
Mar 12, 2020 | 39.99 | 41.61 | 38.00 | 38.12 | 1,487,360 | -5.16(-11.92%) |
Mar 11, 2020 | 43.60 | 45.21 | 42.66 | 43.28 | 817,665 | -1.39(-3.11%) |
Mar 10, 2020 | 46.51 | 47.00 | 42.28 | 44.67 | 901,549 | +1.67(+3.88%) |
Mar 09, 2020 | 45.75 | 47.35 | 43.00 | 43.00 | 1,269,556 | -7.86(-15.45%) |
Mar 06, 2020 | 52.64 | 53.33 | 49.16 | 50.86 | 1,084,000 | -2.55(-4.77%) |
Mar 05, 2020 | 51.84 | 53.92 | 50.66 | 53.41 | 1,093,835 | +0.15(+0.28%) |
Mar 04, 2020 | 52.35 | 53.36 | 51.37 | 53.26 | 765,394 | +2.11(+4.13%) |
Mar 03, 2020 | 53.44 | 54.18 | 49.62 | 51.15 | 927,212 | -2.20(-4.12%) |
Mar 02, 2020 | 54.00 | 54.61 | 51.71 | 53.35 | 757,935 | -0.10(-0.19%) |
Feb 28, 2020 | 47.52 | 53.50 | 47.00 | 53.45 | 1,641,300 | +4.01(+8.11%) |
Feb 27, 2020 | 48.80 | 52.48 | 47.30 | 49.44 | 1,384,539 | -1.44(-2.83%) |
Feb 26, 2020 | 49.97 | 52.70 | 49.62 | 50.88 | 918,395 | +0.99(+1.98%) |
Feb 25, 2020 | 52.53 | 52.97 | 49.55 | 49.89 | 993,130 | -2.07(-3.98%) |
Feb 24, 2020 | 50.58 | 52.59 | 49.50 | 51.96 | 1,219,406 | -1.07(-2.02%) |
Feb 21, 2020 | 56.69 | 56.78 | 52.90 | 53.03 | 1,155,100 | -3.73(-6.57%) |
Feb 20, 2020 | 58.08 | 59.45 | 56.31 | 56.76 | 1,237,053 | -1.35(-2.32%) |
Feb 19, 2020 | 55.72 | 58.20 | 54.54 | 58.11 | 1,354,986 | +2.42(+4.35%) |
Feb 18, 2020 | 55.82 | 56.19 | 53.90 | 55.69 | 1,036,993 | -0.11(-0.20%) |
Feb 14, 2020 | 58.27 | 59.05 | 55.31 | 55.80 | 1,623,800 | -2.32(-3.99%) |
Feb 13, 2020 | 60.91 | 61.11 | 56.54 | 58.12 | 2,197,614 | +0.37(+0.64%) |
Feb 12, 2020 | 57.72 | 58.74 | 57.33 | 57.75 | 984,746 | +0.75(+1.32%) |
Feb 11, 2020 | 58.14 | 58.35 | 55.08 | 57.00 | 1,553,474 | +0.38(+0.67%) |
Feb 10, 2020 | 52.62 | 57.09 | 52.59 | 56.62 | 1,550,210 | +4.30(+8.22%) |
Feb 07, 2020 | 54.45 | 54.70 | 51.92 | 52.32 | 1,032,900 | -2.01(-3.70%) |
Feb 06, 2020 | 55.24 | 55.40 | 53.47 | 54.33 | 682,810 | -0.51(-0.93%) |
Feb 05, 2020 | 54.23 | 55.64 | 53.25 | 54.84 | 900,605 | +1.36(+2.54%) |
Feb 04, 2020 | 53.65 | 54.10 | 52.92 | 53.48 | 858,135 | +0.77(+1.46%) |
Feb 03, 2020 | 50.52 | 52.88 | 50.50 | 52.71 | 889,543 | +0.76(+1.46%) |
Jan 31, 2020 | 52.44 | 52.50 | 51.39 | 51.95 | 943,300 | -0.47(-0.90%) |
Jan 30, 2020 | 53.61 | 53.81 | 52.01 | 52.42 | 951,339 | -1.78(-3.28%) |
Jan 29, 2020 | 55.80 | 55.96 | 54.07 | 54.20 | 871,820 | -1.14(-2.06%) |
Jan 28, 2020 | 54.11 | 55.85 | 53.61 | 55.34 | 845,119 | +1.75(+3.27%) |
Jan 27, 2020 | 52.50 | 54.68 | 52.00 | 53.59 | 837,512 | -1.16(-2.12%) |
Jan 24, 2020 | 56.75 | 57.00 | 53.90 | 54.75 | 1,225,700 | -1.82(-3.22%) |
Jan 23, 2020 | 58.44 | 58.44 | 56.13 | 56.57 | 1,032,141 | -1.82(-3.12%) |
Jan 22, 2020 | 58.18 | 59.32 | 57.70 | 58.39 | 647,244 | +0.27(+0.46%) |
Jan 21, 2020 | 58.43 | 59.40 | 57.30 | 58.12 | 1,238,737 | -0.21(-0.36%) |
Jan 17, 2020 | 60.13 | 60.28 | 57.81 | 58.33 | 1,116,500 | -1.30(-2.18%) |
Jan 16, 2020 | 59.95 | 60.30 | 58.51 | 59.63 | 821,421 | +0.07(+0.12%) |
Jan 15, 2020 | 59.93 | 61.17 | 59.26 | 59.56 | 844,608 | -0.12(-0.20%) |
Jan 14, 2020 | 58.79 | 60.33 | 57.60 | 59.68 | 1,000,477 | +0.69(+1.17%) |
Jan 13, 2020 | 60.50 | 60.64 | 57.57 | 58.99 | 880,871 | -0.91(-1.52%) |
Jan 10, 2020 | 61.90 | 63.12 | 59.48 | 59.90 | 1,292,300 | -2.00(-3.23%) |
Jan 09, 2020 | 63.90 | 64.19 | 61.00 | 61.90 | 1,162,012 | -0.63(-1.01%) |
Jan 08, 2020 | 60.04 | 63.01 | 59.77 | 62.53 | 1,510,534 | +2.18(+3.61%) |
Jan 07, 2020 | 59.55 | 61.14 | 59.32 | 60.35 | 875,562 | +0.40(+0.67%) |
Jan 06, 2020 | 58.75 | 60.28 | 58.11 | 59.95 | 1,011,477 | +0.51(+0.86%) |
Jan 03, 2020 | 58.01 | 60.28 | 57.36 | 59.44 | 1,393,900 | +0.12(+0.20%) |
Jan 02, 2020 | 60.69 | 60.70 | 57.21 | 59.32 | 1,724,712 | -1.59(-2.60%) |
Dec 31, 2019 | 61.66 | 63.20 | 60.48 | 60.91 | 1,392,900 | -0.94(-1.51%) |
Dec 30, 2019 | 66.00 | 66.05 | 60.88 | 61.84 | 1,473,420 | -4.17(-6.32%) |
Dec 27, 2019 | 66.60 | 67.16 | 65.55 | 66.01 | 1,005,100 | -0.74(-1.11%) |
Dec 26, 2019 | 67.31 | 67.51 | 65.27 | 66.75 | 1,295,831 | -0.48(-0.71%) |
Dec 24, 2019 | 67.62 | 68.45 | 66.80 | 67.23 | 371,400 | -0.65(-0.96%) |
Dec 23, 2019 | 69.66 | 70.00 | 66.79 | 67.88 | 924,070 | -0.18(-0.26%) |
Dec 20, 2019 | 65.16 | 68.33 | 64.54 | 68.06 | 1,026,500 | +2.92(+4.48%) |
Dec 19, 2019 | 65.39 | 65.69 | 63.49 | 65.14 | 883,031 | -0.25(-0.38%) |
Dec 18, 2019 | 65.77 | 66.49 | 64.91 | 65.39 | 672,041 | -0.56(-0.85%) |
Dec 17, 2019 | 66.30 | 66.94 | 64.98 | 65.95 | 693,862 | -0.38(-0.57%) |
Dec 16, 2019 | 66.34 | 66.83 | 64.95 | 66.33 | 921,140 | +0.97(+1.48%) |
Dec 13, 2019 | 66.14 | 67.37 | 64.35 | 65.36 | 739,800 | -0.67(-1.01%) |
Dec 12, 2019 | 65.32 | 66.35 | 64.06 | 66.03 | 1,136,382 | +0.38(+0.58%) |
Dec 11, 2019 | 67.65 | 68.31 | 65.05 | 65.65 | 1,040,910 | -1.98(-2.93%) |
Dec 10, 2019 | 67.19 | 68.99 | 66.31 | 67.63 | 933,006 | +0.18(+0.27%) |
Dec 09, 2019 | 72.96 | 73.01 | 67.01 | 67.45 | 1,685,606 | -4.92(-6.80%) |
Dec 06, 2019 | 71.48 | 72.70 | 70.57 | 72.37 | 894,000 | +1.66(+2.35%) |
Dec 05, 2019 | 72.17 | 73.24 | 69.85 | 70.71 | 1,076,777 | -1.39(-1.93%) |
Dec 04, 2019 | 73.88 | 74.00 | 69.62 | 72.10 | 1,328,649 | -1.03(-1.41%) |
Dec 03, 2019 | 67.89 | 73.74 | 67.50 | 73.13 | 1,486,262 | +4.51(+6.57%) |
Dec 02, 2019 | 72.52 | 73.64 | 67.18 | 68.62 | 1,575,539 | -3.03(-4.23%) |
Nov 29, 2019 | 68.19 | 72.12 | 68.00 | 71.65 | 1,013,700 | +3.54(+5.20%) |
Nov 27, 2019 | 69.98 | 71.00 | 66.45 | 68.11 | 1,381,500 | -0.65(-0.95%) |
Nov 26, 2019 | 67.00 | 69.00 | 65.62 | 68.76 | 1,446,782 | +3.09(+4.71%) |
Nov 25, 2019 | 64.15 | 65.67 | 63.50 | 65.67 | 1,509,952 | +3.47(+5.58%) |
Nov 22, 2019 | 59.44 | 63.48 | 59.36 | 62.20 | 1,854,600 | +2.81(+4.73%) |
Nov 21, 2019 | 64.69 | 65.35 | 58.36 | 59.39 | 5,152,811 | -8.03(-11.91%) |
Nov 20, 2019 | 66.05 | 71.64 | 65.24 | 67.42 | 2,666,642 | -1.04(-1.52%) |
Nov 19, 2019 | 62.00 | 74.00 | 61.54 | 68.46 | 5,711,934 | +9.93(+16.97%) |
Nov 18, 2019 | 57.00 | 58.84 | 56.07 | 58.53 | 809,644 | +1.66(+2.92%) |
Nov 15, 2019 | 55.50 | 57.40 | 55.07 | 56.87 | 763,200 | +1.81(+3.29%) |
Nov 14, 2019 | 55.04 | 55.71 | 53.52 | 55.06 | 648,369 | +0.06(+0.11%) |
Nov 13, 2019 | 54.00 | 56.00 | 52.56 | 55.00 | 1,085,722 | +1.42(+2.65%) |
Nov 12, 2019 | 52.35 | 56.16 | 51.26 | 53.58 | 1,634,367 | +2.67(+5.24%) |
Nov 11, 2019 | 50.22 | 51.39 | 49.03 | 50.91 | 284,217 | +0.37(+0.73%) |
Nov 08, 2019 | 48.95 | 51.70 | 48.39 | 50.54 | 591,000 | +1.53(+3.12%) |
Nov 07, 2019 | 49.13 | 49.85 | 47.88 | 49.01 | 564,805 | +0.56(+1.16%) |
Nov 06, 2019 | 47.45 | 50.50 | 47.13 | 48.45 | 715,122 | +1.23(+2.60%) |
Nov 05, 2019 | 48.49 | 48.90 | 46.78 | 47.22 | 697,024 | -1.56(-3.20%) |
Nov 04, 2019 | 51.58 | 51.80 | 47.36 | 48.78 | 725,688 | -2.11(-4.15%) |
Nov 01, 2019 | 51.33 | 51.88 | 50.06 | 50.89 | 680,100 | +0.52(+1.03%) |
Oct 31, 2019 | 52.08 | 52.10 | 48.28 | 50.37 | 928,348 | -1.67(-3.21%) |
Oct 30, 2019 | 49.14 | 52.28 | 49.11 | 52.04 | 1,629,062 | +3.12(+6.38%) |
Oct 29, 2019 | 45.00 | 49.00 | 44.80 | 48.92 | 1,268,603 | +4.07(+9.07%) |
Oct 28, 2019 | 40.83 | 44.95 | 40.65 | 44.85 | 1,370,757 | +5.00(+12.55%) |
Oct 25, 2019 | 39.75 | 40.50 | 39.46 | 39.85 | 255,800 | +0.08(+0.20%) |
Oct 24, 2019 | 39.64 | 40.00 | 39.06 | 39.77 | 246,268 | +0.54(+1.38%) |
Oct 23, 2019 | 38.78 | 39.87 | 38.56 | 39.23 | 189,701 | +0.23(+0.59%) |
Oct 22, 2019 | 40.81 | 41.43 | 38.31 | 39.00 | 666,726 | -1.05(-2.62%) |
Oct 21, 2019 | 38.21 | 40.80 | 38.09 | 40.05 | 771,953 | +2.14(+5.64%) |
Oct 18, 2019 | 37.77 | 38.45 | 37.21 | 37.91 | 394,500 | +0.00(+0.00%) |
Oct 17, 2019 | 37.97 | 38.45 | 37.72 | 37.91 | 282,710 | +0.16(+0.42%) |
Oct 16, 2019 | 38.31 | 38.55 | 37.41 | 37.75 | 444,622 | -0.21(-0.55%) |
Oct 15, 2019 | 36.65 | 38.87 | 36.65 | 37.96 | 375,078 | +1.28(+3.49%) |
Oct 14, 2019 | 36.74 | 37.97 | 36.49 | 36.68 | 381,445 | -0.28(-0.76%) |
Oct 11, 2019 | 37.99 | 38.78 | 36.88 | 36.96 | 592,200 | +0.15(+0.41%) |
Oct 10, 2019 | 36.59 | 37.20 | 35.46 | 36.81 | 832,792 | +0.08(+0.22%) |
Oct 09, 2019 | 37.56 | 37.98 | 36.59 | 36.73 | 581,466 | -0.63(-1.69%) |
Oct 08, 2019 | 41.36 | 41.36 | 36.42 | 37.36 | 1,184,110 | -3.72(-9.06%) |
Oct 07, 2019 | 39.70 | 41.52 | 38.97 | 41.08 | 462,754 | +1.44(+3.63%) |
Oct 04, 2019 | 38.88 | 40.43 | 38.27 | 39.64 | 467,200 | +0.85(+2.19%) |
Oct 03, 2019 | 38.97 | 39.40 | 38.02 | 38.79 | 491,190 | -0.30(-0.77%) |
Oct 02, 2019 | 38.13 | 39.42 | 37.75 | 39.09 | 679,708 | +0.56(+1.45%) |
Oct 01, 2019 | 41.06 | 41.70 | 38.45 | 38.53 | 823,163 | -2.46(-6.00%) |
Sep 30, 2019 | 42.56 | 42.56 | 40.70 | 40.99 | 435,486 | -1.37(-3.23%) |
Sep 27, 2019 | 42.50 | 42.73 | 41.00 | 42.36 | 670,300 | -0.09(-0.21%) |
Sep 26, 2019 | 45.35 | 45.35 | 42.36 | 42.45 | 466,119 | -2.61(-5.79%) |
Sep 25, 2019 | 45.87 | 46.66 | 44.85 | 45.06 | 232,034 | -0.89(-1.94%) |
Sep 24, 2019 | 47.77 | 48.47 | 44.71 | 45.95 | 519,452 | -1.75(-3.67%) |
Sep 23, 2019 | 48.41 | 48.73 | 47.67 | 47.70 | 116,276 | -0.63(-1.30%) |
Sep 20, 2019 | 47.74 | 48.78 | 47.51 | 48.33 | 263,300 | +0.82(+1.73%) |
Sep 19, 2019 | 49.20 | 49.30 | 47.01 | 47.51 | 385,322 | -1.89(-3.83%) |
Sep 18, 2019 | 49.31 | 49.69 | 48.10 | 49.40 | 276,431 | +0.18(+0.37%) |
Sep 17, 2019 | 49.92 | 50.29 | 48.60 | 49.22 | 387,688 | -0.45(-0.91%) |
Sep 16, 2019 | 47.61 | 50.00 | 47.19 | 49.67 | 356,203 | +2.00(+4.20%) |
Sep 13, 2019 | 48.08 | 48.85 | 47.59 | 47.67 | 250,600 | -0.37(-0.77%) |
Sep 12, 2019 | 48.11 | 49.14 | 46.74 | 48.04 | 266,178 | +0.17(+0.36%) |
Sep 11, 2019 | 45.63 | 48.19 | 45.63 | 47.87 | 347,421 | +1.67(+3.61%) |
Sep 10, 2019 | 45.38 | 46.64 | 44.97 | 46.20 | 231,555 | +0.77(+1.69%) |
Sep 09, 2019 | 46.36 | 46.80 | 44.90 | 45.43 | 428,421 | -0.36(-0.79%) |
Sep 06, 2019 | 46.50 | 47.76 | 45.69 | 45.79 | 442,800 | -1.10(-2.35%) |
Sep 05, 2019 | 46.30 | 47.46 | 45.07 | 46.89 | 285,088 | +1.41(+3.10%) |
Sep 04, 2019 | 45.53 | 45.58 | 44.29 | 45.48 | 334,836 | +0.66(+1.47%) |
Sep 03, 2019 | 45.68 | 46.76 | 44.53 | 44.82 | 408,725 | -1.39(-3.01%) |
Aug 30, 2019 | 47.18 | 47.23 | 45.80 | 46.21 | 196,300 | -0.53(-1.13%) |
Aug 29, 2019 | 46.43 | 47.45 | 46.10 | 46.74 | 347,211 | +0.65(+1.41%) |
Aug 28, 2019 | 44.50 | 46.29 | 43.95 | 46.09 | 214,253 | +1.45(+3.25%) |
Aug 27, 2019 | 47.07 | 47.38 | 43.61 | 44.64 | 791,888 | -2.07(-4.43%) |
Aug 26, 2019 | 46.89 | 47.43 | 46.06 | 46.71 | 261,535 | +0.08(+0.17%) |
Aug 23, 2019 | 48.24 | 49.38 | 46.13 | 46.63 | 373,500 | -2.23(-4.56%) |
Aug 22, 2019 | 49.00 | 49.27 | 48.20 | 48.86 | 321,816 | -0.12(-0.24%) |
Aug 21, 2019 | 49.18 | 49.89 | 48.51 | 48.98 | 419,350 | +0.46(+0.95%) |
Aug 20, 2019 | 48.49 | 49.47 | 48.09 | 48.52 | 430,150 | -0.06(-0.12%) |
Aug 19, 2019 | 48.13 | 48.93 | 47.62 | 48.58 | 352,278 | +1.03(+2.17%) |
Aug 16, 2019 | 46.63 | 47.99 | 45.82 | 47.55 | 374,100 | +1.45(+3.15%) |
Aug 15, 2019 | 46.30 | 46.98 | 45.19 | 46.10 | 268,863 | -0.17(-0.37%) |
Aug 14, 2019 | 46.79 | 47.48 | 46.00 | 46.27 | 392,393 | -1.00(-2.12%) |
Aug 13, 2019 | 48.61 | 50.44 | 47.06 | 47.27 | 454,107 | -1.67(-3.41%) |
Aug 12, 2019 | 49.75 | 49.94 | 48.53 | 48.94 | 381,571 | -1.06(-2.12%) |
Aug 09, 2019 | 48.86 | 50.26 | 47.77 | 50.00 | 897,800 | +0.95(+1.94%) |
Aug 08, 2019 | 48.22 | 49.90 | 48.22 | 49.05 | 622,880 | +1.05(+2.19%) |
Aug 07, 2019 | 47.02 | 48.58 | 46.22 | 48.00 | 520,996 | +0.50(+1.05%) |
Aug 06, 2019 | 46.41 | 48.21 | 46.14 | 47.50 | 1,023,874 | +2.50(+5.56%) |
Aug 05, 2019 | 48.54 | 48.59 | 44.55 | 45.00 | 1,253,007 | -4.89(-9.80%) |
Aug 02, 2019 | 52.06 | 53.14 | 48.61 | 49.89 | 575,200 | -2.67(-5.08%) |
Aug 01, 2019 | 51.43 | 53.90 | 50.81 | 52.56 | 612,285 | +1.87(+3.69%) |
Jul 31, 2019 | 50.81 | 51.70 | 49.90 | 50.69 | 841,443 | -0.03(-0.06%) |
Jul 30, 2019 | 50.87 | 51.94 | 49.55 | 50.72 | 838,513 | -0.60(-1.17%) |
Jul 29, 2019 | 52.43 | 52.50 | 50.59 | 51.32 | 495,409 | -0.60(-1.16%) |
Jul 26, 2019 | 50.00 | 52.09 | 49.76 | 51.92 | 1,463,300 | +2.26(+4.55%) |
Jul 25, 2019 | 49.13 | 50.03 | 48.64 | 49.66 | 505,492 | +0.52(+1.06%) |
Jul 24, 2019 | 49.29 | 49.53 | 48.54 | 49.14 | 505,905 | +0.03(+0.06%) |
Jul 23, 2019 | 49.59 | 50.18 | 48.84 | 49.11 | 652,334 | -0.28(-0.57%) |
Jul 22, 2019 | 49.16 | 49.97 | 48.93 | 49.39 | 428,723 | +0.35(+0.71%) |
Jul 19, 2019 | 49.98 | 50.00 | 48.58 | 49.04 | 344,500 | -0.68(-1.37%) |
Jul 18, 2019 | 49.09 | 49.90 | 49.03 | 49.72 | 447,801 | +0.48(+0.97%) |
Jul 17, 2019 | 48.56 | 49.61 | 48.03 | 49.24 | 422,039 | +0.74(+1.53%) |
Jul 16, 2019 | 49.38 | 49.58 | 47.93 | 48.50 | 438,239 | -0.78(-1.58%) |
Jul 15, 2019 | 49.11 | 50.09 | 48.55 | 49.28 | 278,740 | +0.17(+0.35%) |
Jul 12, 2019 | 49.00 | 49.55 | 48.42 | 49.11 | 287,400 | -0.07(-0.14%) |
Jul 11, 2019 | 49.91 | 50.25 | 48.33 | 49.18 | 411,833 | -0.65(-1.30%) |
Jul 10, 2019 | 48.50 | 50.08 | 48.21 | 49.83 | 617,420 | +1.80(+3.75%) |
Jul 09, 2019 | 47.12 | 48.08 | 46.81 | 48.03 | 357,597 | +0.72(+1.52%) |
Jul 08, 2019 | 47.24 | 47.74 | 46.17 | 47.31 | 389,659 | -0.28(-0.59%) |
Jul 05, 2019 | 48.21 | 48.56 | 47.35 | 47.59 | 369,800 | -0.31(-0.65%) |
Jul 03, 2019 | 47.00 | 47.90 | 46.71 | 47.90 | 268,400 | +1.01(+2.15%) |
Jul 02, 2019 | 47.62 | 47.87 | 46.11 | 46.89 | 388,538 | -0.11(-0.23%) |
Jul 01, 2019 | 47.78 | 48.00 | 46.22 | 47.00 | 442,635 | -0.10(-0.21%) |
Jun 28, 2019 | 45.58 | 47.80 | 45.58 | 47.10 | 1,961,900 | +1.74(+3.84%) |
Jun 27, 2019 | 44.20 | 45.53 | 44.01 | 45.36 | 339,786 | +1.44(+3.28%) |
Jun 26, 2019 | 43.94 | 44.80 | 43.65 | 43.92 | 290,243 | -0.06(-0.14%) |
Jun 25, 2019 | 43.50 | 44.95 | 43.00 | 43.98 | 480,544 | +0.63(+1.45%) |
Jun 24, 2019 | 45.65 | 45.80 | 43.08 | 43.35 | 377,822 | -2.06(-4.54%) |
Jun 21, 2019 | 44.22 | 46.00 | 43.15 | 45.41 | 884,600 | +1.06(+2.39%) |
Jun 20, 2019 | 47.56 | 47.90 | 43.86 | 44.35 | 875,894 | -2.60(-5.54%) |
Jun 19, 2019 | 47.98 | 48.30 | 46.63 | 46.95 | 403,976 | -1.25(-2.59%) |
Jun 18, 2019 | 47.45 | 48.20 | 44.71 | 48.20 | 1,164,253 | +1.13(+2.40%) |
Jun 17, 2019 | 44.00 | 47.43 | 43.33 | 47.07 | 954,405 | +3.80(+8.78%) |
Jun 14, 2019 | 44.31 | 44.34 | 42.86 | 43.27 | 351,100 | -0.99(-2.24%) |
Jun 13, 2019 | 43.65 | 44.50 | 43.04 | 44.26 | 615,571 | +0.73(+1.68%) |
Jun 12, 2019 | 43.64 | 43.86 | 42.04 | 43.53 | 418,207 | +0.01(+0.02%) |
Jun 11, 2019 | 45.30 | 45.35 | 41.49 | 43.52 | 709,275 | -0.86(-1.94%) |
Jun 10, 2019 | 43.67 | 45.24 | 43.41 | 44.38 | 1,124,131 | +1.50(+3.50%) |
Jun 07, 2019 | 40.58 | 44.21 | 40.58 | 42.88 | 1,866,500 | +5.63(+15.11%) |
Jun 06, 2019 | 37.45 | 37.57 | 36.72 | 37.25 | 302,806 | -0.28(-0.75%) |
Jun 05, 2019 | 37.43 | 38.00 | 36.91 | 37.53 | 269,426 | +0.27(+0.72%) |
Jun 04, 2019 | 36.49 | 37.42 | 36.15 | 37.26 | 357,461 | +1.27(+3.53%) |