Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.57 | 40.78 | 38.75 | 39.12 | 2,350,100 | -2.87(-6.83%) |
May 28, 2020 | 42.59 | 43.56 | 41.74 | 41.99 | 1,407,744 | -0.55(-1.29%) |
May 27, 2020 | 41.84 | 42.66 | 41.31 | 42.54 | 996,205 | +1.32(+3.20%) |
May 26, 2020 | 40.60 | 41.84 | 39.60 | 41.22 | 1,730,757 | +1.89(+4.81%) |
May 22, 2020 | 39.37 | 39.69 | 38.73 | 39.33 | 514,200 | -0.05(-0.13%) |
May 21, 2020 | 39.40 | 39.87 | 38.91 | 39.38 | 972,847 | -0.15(-0.38%) |
May 20, 2020 | 39.82 | 40.87 | 38.53 | 39.53 | 1,373,441 | +0.29(+0.74%) |
May 19, 2020 | 38.62 | 40.15 | 38.20 | 39.24 | 2,278,092 | +0.60(+1.55%) |
May 18, 2020 | 36.63 | 38.79 | 35.89 | 38.64 | 1,367,686 | +3.24(+9.15%) |
May 15, 2020 | 34.66 | 35.42 | 34.38 | 35.40 | 884,100 | +0.52(+1.49%) |
May 14, 2020 | 33.84 | 34.95 | 33.11 | 34.88 | 1,778,491 | +0.51(+1.48%) |
May 13, 2020 | 35.16 | 36.08 | 33.84 | 34.37 | 740,185 | -1.13(-3.18%) |
May 12, 2020 | 37.37 | 37.37 | 35.45 | 35.50 | 806,560 | -1.61(-4.34%) |
May 11, 2020 | 35.97 | 37.45 | 35.25 | 37.11 | 1,424,480 | +0.11(+0.30%) |
May 08, 2020 | 37.39 | 37.63 | 36.08 | 37.00 | 1,039,800 | +0.55(+1.51%) |
May 07, 2020 | 33.45 | 36.98 | 32.49 | 36.45 | 1,751,218 | +4.59(+14.41%) |
May 06, 2020 | 33.51 | 33.53 | 31.67 | 31.86 | 1,339,813 | -0.97(-2.95%) |
May 05, 2020 | 32.64 | 33.42 | 32.26 | 32.83 | 1,440,929 | +0.72(+2.24%) |
May 04, 2020 | 32.49 | 32.96 | 31.65 | 32.11 | 2,009,326 | -0.75(-2.28%) |
May 01, 2020 | 33.93 | 33.97 | 32.64 | 32.86 | 834,400 | -1.77(-5.11%) |
Apr 30, 2020 | 35.14 | 35.47 | 34.45 | 34.63 | 1,298,140 | -1.08(-3.02%) |
Apr 29, 2020 | 34.83 | 36.05 | 34.79 | 35.71 | 968,576 | +1.48(+4.32%) |
Apr 28, 2020 | 35.40 | 35.73 | 34.23 | 34.23 | 875,516 | -0.12(-0.35%) |
Apr 27, 2020 | 32.97 | 34.54 | 32.79 | 34.35 | 792,272 | +1.72(+5.27%) |
Apr 24, 2020 | 33.20 | 33.35 | 32.01 | 32.63 | 825,900 | -0.28(-0.85%) |
Apr 23, 2020 | 32.55 | 33.37 | 32.44 | 32.91 | 949,826 | +0.73(+2.27%) |
Apr 22, 2020 | 32.34 | 32.49 | 31.75 | 32.18 | 561,944 | +0.50(+1.58%) |
Apr 21, 2020 | 31.77 | 32.06 | 31.39 | 31.68 | 766,380 | -0.64(-1.98%) |
Apr 20, 2020 | 32.08 | 33.14 | 30.93 | 32.32 | 1,154,116 | -0.14(-0.43%) |
Apr 17, 2020 | 32.23 | 32.78 | 31.48 | 32.46 | 1,450,300 | +1.12(+3.57%) |
Apr 16, 2020 | 32.37 | 32.65 | 31.14 | 31.34 | 2,402,723 | -0.85(-2.64%) |
Apr 15, 2020 | 31.65 | 32.34 | 30.87 | 32.19 | 975,061 | -0.38(-1.17%) |
Apr 14, 2020 | 32.03 | 33.07 | 32.03 | 32.57 | 1,879,175 | +0.38(+1.18%) |
Apr 13, 2020 | 34.20 | 34.20 | 32.01 | 32.19 | 775,469 | -2.27(-6.59%) |
Apr 09, 2020 | 34.01 | 34.71 | 33.50 | 34.46 | 1,271,800 | +1.22(+3.67%) |
Apr 08, 2020 | 32.49 | 33.68 | 31.84 | 33.24 | 867,064 | +1.23(+3.84%) |
Apr 07, 2020 | 32.69 | 33.48 | 31.88 | 32.01 | 1,170,169 | +0.87(+2.79%) |
Apr 06, 2020 | 29.90 | 31.55 | 29.79 | 31.14 | 1,835,606 | +2.68(+9.42%) |
Apr 03, 2020 | 29.60 | 30.07 | 27.79 | 28.46 | 1,772,100 | -1.43(-4.78%) |
Apr 02, 2020 | 28.79 | 30.26 | 28.64 | 29.89 | 1,960,704 | +0.79(+2.71%) |
Apr 01, 2020 | 30.63 | 31.24 | 28.82 | 29.10 | 4,081,961 | -2.73(-8.58%) |
Mar 31, 2020 | 31.29 | 32.74 | 30.72 | 31.83 | 1,901,833 | +0.80(+2.58%) |
Mar 30, 2020 | 30.05 | 31.18 | 29.36 | 31.03 | 1,380,315 | +1.18(+3.95%) |
Mar 27, 2020 | 29.76 | 30.34 | 29.03 | 29.85 | 2,341,000 | -0.79(-2.58%) |
Mar 26, 2020 | 28.86 | 30.70 | 28.43 | 30.64 | 1,723,022 | +1.85(+6.43%) |
Mar 25, 2020 | 29.28 | 29.73 | 27.29 | 28.79 | 1,811,696 | +0.27(+0.95%) |
Mar 24, 2020 | 27.73 | 29.01 | 26.72 | 28.52 | 1,655,801 | +1.98(+7.46%) |
Mar 23, 2020 | 25.28 | 27.91 | 23.79 | 26.54 | 4,605,120 | +0.54(+2.08%) |
Mar 20, 2020 | 25.68 | 28.41 | 25.03 | 26.00 | 5,847,100 | +0.67(+2.65%) |
Mar 19, 2020 | 21.07 | 25.62 | 20.95 | 25.33 | 6,784,199 | +4.01(+18.81%) |
Mar 18, 2020 | 20.65 | 22.69 | 20.01 | 21.32 | 2,724,824 | -0.77(-3.49%) |
Mar 17, 2020 | 24.59 | 24.81 | 20.79 | 22.09 | 4,213,539 | -2.13(-8.79%) |
Mar 16, 2020 | 24.37 | 26.85 | 23.15 | 24.22 | 2,096,363 | -4.13(-14.57%) |
Mar 13, 2020 | 29.32 | 30.45 | 27.37 | 28.35 | 4,248,800 | +1.30(+4.81%) |
Mar 12, 2020 | 30.72 | 32.25 | 26.55 | 27.05 | 2,264,287 | -6.18(-18.60%) |
Mar 11, 2020 | 34.61 | 34.61 | 32.55 | 33.23 | 2,683,621 | -2.44(-6.84%) |
Mar 10, 2020 | 37.53 | 37.98 | 34.90 | 35.67 | 3,314,973 | -0.47(-1.30%) |
Mar 09, 2020 | 37.31 | 38.80 | 36.01 | 36.14 | 2,493,952 | -3.86(-9.65%) |
Mar 06, 2020 | 38.78 | 40.44 | 38.41 | 40.00 | 4,489,600 | -0.27(-0.67%) |
Mar 05, 2020 | 39.54 | 40.43 | 39.51 | 40.27 | 3,363,663 | -0.30(-0.74%) |
Mar 04, 2020 | 40.42 | 40.66 | 39.12 | 40.57 | 1,610,026 | +0.78(+1.96%) |
Mar 03, 2020 | 40.82 | 41.62 | 39.55 | 39.79 | 1,050,789 | -1.21(-2.95%) |
Mar 02, 2020 | 39.88 | 41.05 | 39.01 | 41.00 | 1,492,365 | +1.52(+3.85%) |
Feb 28, 2020 | 38.58 | 40.12 | 38.31 | 39.48 | 3,008,900 | -0.69(-1.72%) |
Feb 27, 2020 | 41.70 | 42.31 | 40.07 | 40.17 | 1,842,191 | -2.56(-5.99%) |
Feb 26, 2020 | 43.16 | 44.20 | 42.48 | 42.73 | 919,844 | -0.11(-0.26%) |
Feb 25, 2020 | 44.57 | 44.96 | 42.75 | 42.84 | 915,862 | -1.43(-3.23%) |
Feb 24, 2020 | 43.56 | 44.68 | 43.46 | 44.27 | 1,001,620 | -1.12(-2.47%) |
Feb 21, 2020 | 45.90 | 46.13 | 45.12 | 45.39 | 815,800 | -0.74(-1.60%) |
Feb 20, 2020 | 45.57 | 46.67 | 45.56 | 46.13 | 1,085,308 | +0.16(+0.35%) |
Feb 19, 2020 | 45.61 | 46.20 | 45.52 | 45.97 | 1,024,529 | +0.35(+0.77%) |
Feb 18, 2020 | 45.09 | 45.80 | 45.05 | 45.62 | 1,087,539 | +0.26(+0.57%) |
Feb 14, 2020 | 44.64 | 45.82 | 44.22 | 45.36 | 1,512,800 | +0.46(+1.02%) |
Feb 13, 2020 | 44.00 | 44.99 | 42.00 | 44.90 | 1,971,013 | +0.79(+1.79%) |
Feb 12, 2020 | 44.07 | 44.26 | 43.64 | 44.11 | 1,135,265 | +0.32(+0.73%) |
Feb 11, 2020 | 44.16 | 44.51 | 42.84 | 43.79 | 967,654 | -0.04(-0.09%) |
Feb 10, 2020 | 43.17 | 43.88 | 42.81 | 43.83 | 757,103 | +0.44(+1.01%) |
Feb 07, 2020 | 44.47 | 44.55 | 43.24 | 43.39 | 811,100 | -1.16(-2.60%) |
Feb 06, 2020 | 45.28 | 45.56 | 44.52 | 44.55 | 840,203 | -0.46(-1.01%) |
Feb 05, 2020 | 44.94 | 45.11 | 44.38 | 45.01 | 729,853 | +0.70(+1.57%) |
Feb 04, 2020 | 44.25 | 44.64 | 43.89 | 44.31 | 683,855 | +0.80(+1.84%) |
Feb 03, 2020 | 42.90 | 43.73 | 42.90 | 43.51 | 957,784 | +0.99(+2.33%) |
Jan 31, 2020 | 43.31 | 43.49 | 42.32 | 42.52 | 1,016,300 | -0.91(-2.10%) |
Jan 30, 2020 | 42.91 | 43.49 | 42.62 | 43.43 | 743,332 | +0.01(+0.02%) |
Jan 29, 2020 | 43.61 | 43.86 | 43.41 | 43.42 | 712,230 | +0.05(+0.12%) |
Jan 28, 2020 | 43.47 | 43.87 | 43.14 | 43.37 | 669,853 | +0.32(+0.74%) |
Jan 27, 2020 | 43.18 | 43.46 | 42.74 | 43.05 | 1,083,567 | -1.03(-2.34%) |
Jan 24, 2020 | 44.55 | 44.73 | 43.90 | 44.08 | 764,800 | -0.31(-0.70%) |
Jan 23, 2020 | 44.09 | 44.46 | 43.74 | 44.39 | 1,187,842 | +0.15(+0.34%) |
Jan 22, 2020 | 44.40 | 44.54 | 44.15 | 44.24 | 1,112,633 | +0.06(+0.14%) |
Jan 21, 2020 | 43.82 | 44.40 | 43.82 | 44.18 | 976,805 | +0.04(+0.09%) |
Jan 17, 2020 | 44.04 | 44.22 | 43.87 | 44.14 | 948,600 | +0.21(+0.48%) |
Jan 16, 2020 | 42.97 | 44.01 | 42.80 | 43.93 | 1,466,958 | +1.28(+3.00%) |
Jan 15, 2020 | 42.73 | 43.23 | 42.34 | 42.65 | 1,177,591 | -0.07(-0.16%) |
Jan 14, 2020 | 42.60 | 42.98 | 42.38 | 42.72 | 714,576 | -0.05(-0.12%) |
Jan 13, 2020 | 42.29 | 42.78 | 42.15 | 42.77 | 624,437 | +0.67(+1.59%) |
Jan 10, 2020 | 42.50 | 42.68 | 41.98 | 42.10 | 735,900 | -0.25(-0.59%) |
Jan 09, 2020 | 41.63 | 42.59 | 41.32 | 42.35 | 1,191,682 | +1.03(+2.49%) |
Jan 08, 2020 | 41.25 | 41.55 | 41.08 | 41.32 | 1,050,505 | +0.17(+0.41%) |
Jan 07, 2020 | 41.35 | 41.51 | 40.88 | 41.15 | 1,040,628 | -0.16(-0.38%) |
Jan 06, 2020 | 41.02 | 41.45 | 40.93 | 41.30 | 775,903 | -0.20(-0.49%) |
Jan 03, 2020 | 41.39 | 41.67 | 41.27 | 41.51 | 447,700 | -0.43(-1.01%) |
Jan 02, 2020 | 41.77 | 42.26 | 41.30 | 41.94 | 626,137 | +0.25(+0.59%) |
Dec 31, 2019 | 41.65 | 41.91 | 41.53 | 41.69 | 851,900 | +0.01(+0.02%) |
Dec 30, 2019 | 41.86 | 41.99 | 41.50 | 41.68 | 728,344 | -0.29(-0.69%) |
Dec 27, 2019 | 42.34 | 42.45 | 41.74 | 41.97 | 694,900 | -0.29(-0.69%) |
Dec 26, 2019 | 42.34 | 42.75 | 42.15 | 42.26 | 728,589 | -0.04(-0.09%) |
Dec 24, 2019 | 42.35 | 42.50 | 42.20 | 42.30 | 690,600 | -0.01(-0.01%) |
Dec 23, 2019 | 42.10 | 42.46 | 41.82 | 42.30 | 987,058 | +0.31(+0.75%) |
Dec 20, 2019 | 41.45 | 42.00 | 40.98 | 41.99 | 3,202,300 | +1.05(+2.56%) |
Dec 19, 2019 | 39.80 | 40.96 | 39.71 | 40.94 | 1,266,703 | +1.02(+2.56%) |
Dec 18, 2019 | 40.13 | 40.18 | 39.51 | 39.92 | 1,020,554 | -0.23(-0.57%) |
Dec 17, 2019 | 40.45 | 40.50 | 39.99 | 40.15 | 577,014 | -0.26(-0.64%) |
Dec 16, 2019 | 40.52 | 40.92 | 40.21 | 40.41 | 746,631 | +0.06(+0.15%) |
Dec 13, 2019 | 40.46 | 40.71 | 40.01 | 40.35 | 618,700 | -0.11(-0.27%) |
Dec 12, 2019 | 39.69 | 40.51 | 39.60 | 40.46 | 755,204 | +0.84(+2.12%) |
Dec 11, 2019 | 39.94 | 40.10 | 39.47 | 39.62 | 708,102 | -0.33(-0.83%) |
Dec 10, 2019 | 40.57 | 40.58 | 39.88 | 39.95 | 696,534 | -0.68(-1.67%) |
Dec 09, 2019 | 40.31 | 40.77 | 40.10 | 40.63 | 800,645 | +0.24(+0.59%) |
Dec 06, 2019 | 40.37 | 40.86 | 40.30 | 40.39 | 661,400 | +0.39(+0.98%) |
Dec 05, 2019 | 40.19 | 40.34 | 39.74 | 40.00 | 814,686 | -0.05(-0.12%) |
Dec 04, 2019 | 39.79 | 40.67 | 39.55 | 40.05 | 918,430 | +0.41(+1.03%) |
Dec 03, 2019 | 39.90 | 40.01 | 39.48 | 39.64 | 764,665 | -0.76(-1.87%) |
Dec 02, 2019 | 40.74 | 41.05 | 40.34 | 40.40 | 987,410 | -0.13(-0.33%) |
Nov 29, 2019 | 41.05 | 41.09 | 40.44 | 40.53 | 722,600 | -0.55(-1.34%) |
Nov 27, 2019 | 40.91 | 41.25 | 40.73 | 41.08 | 1,107,500 | +0.34(+0.84%) |
Nov 26, 2019 | 40.10 | 40.77 | 39.82 | 40.74 | 1,886,044 | +0.75(+1.87%) |
Nov 25, 2019 | 39.67 | 40.09 | 39.27 | 39.99 | 900,725 | +0.62(+1.57%) |
Nov 22, 2019 | 39.49 | 39.57 | 39.05 | 39.37 | 857,300 | +0.03(+0.08%) |
Nov 21, 2019 | 39.38 | 39.51 | 39.07 | 39.34 | 1,522,645 | -0.05(-0.13%) |
Nov 20, 2019 | 39.34 | 39.91 | 38.95 | 39.39 | 1,506,806 | +0.02(+0.05%) |
Nov 19, 2019 | 39.00 | 39.44 | 38.55 | 39.37 | 780,896 | +0.46(+1.18%) |
Nov 18, 2019 | 39.21 | 39.55 | 38.71 | 38.91 | 1,179,366 | -0.75(-1.89%) |
Nov 15, 2019 | 39.39 | 39.84 | 39.35 | 39.66 | 680,300 | +0.50(+1.28%) |
Nov 14, 2019 | 38.73 | 39.32 | 38.61 | 39.16 | 822,994 | +0.24(+0.62%) |
Nov 13, 2019 | 38.97 | 39.38 | 38.75 | 38.92 | 651,683 | -0.27(-0.69%) |
Nov 12, 2019 | 40.03 | 40.24 | 38.96 | 39.19 | 1,293,400 | -0.95(-2.37%) |
Nov 11, 2019 | 40.38 | 40.65 | 40.01 | 40.14 | 646,735 | -0.65(-1.59%) |
Nov 08, 2019 | 40.85 | 41.19 | 40.66 | 40.79 | 817,200 | -0.04(-0.10%) |
Nov 07, 2019 | 40.34 | 41.02 | 40.17 | 40.83 | 996,845 | +0.70(+1.74%) |
Nov 06, 2019 | 41.00 | 41.19 | 40.00 | 40.13 | 1,224,716 | -0.85(-2.07%) |
Nov 05, 2019 | 41.26 | 41.55 | 40.85 | 40.98 | 1,371,293 | -0.17(-0.41%) |
Nov 04, 2019 | 40.92 | 41.47 | 40.59 | 41.15 | 1,449,808 | +0.33(+0.81%) |
Nov 01, 2019 | 39.73 | 40.82 | 39.72 | 40.82 | 1,453,000 | +0.98(+2.46%) |
Oct 31, 2019 | 39.44 | 39.90 | 38.76 | 39.84 | 1,616,622 | +0.54(+1.37%) |
Oct 30, 2019 | 39.53 | 39.56 | 38.92 | 39.30 | 1,570,200 | -0.26(-0.66%) |
Oct 29, 2019 | 39.46 | 39.93 | 39.14 | 39.56 | 702,247 | +0.06(+0.15%) |
Oct 28, 2019 | 39.38 | 39.88 | 39.00 | 39.50 | 1,293,137 | +0.51(+1.31%) |
Oct 25, 2019 | 38.88 | 39.35 | 38.88 | 38.99 | 1,280,700 | +0.12(+0.31%) |
Oct 24, 2019 | 39.04 | 39.23 | 38.32 | 38.87 | 1,013,403 | +0.06(+0.15%) |
Oct 23, 2019 | 38.82 | 39.13 | 38.49 | 38.81 | 1,592,152 | -0.18(-0.46%) |
Oct 22, 2019 | 39.62 | 39.76 | 38.97 | 38.99 | 948,863 | -0.68(-1.71%) |
Oct 21, 2019 | 39.99 | 40.30 | 39.47 | 39.67 | 776,242 | -0.06(-0.15%) |
Oct 18, 2019 | 39.66 | 40.08 | 39.39 | 39.73 | 729,600 | -0.07(-0.18%) |
Oct 17, 2019 | 39.46 | 40.09 | 39.38 | 39.80 | 1,044,306 | +0.45(+1.13%) |
Oct 16, 2019 | 38.70 | 39.39 | 38.46 | 39.35 | 1,400,719 | +0.61(+1.59%) |
Oct 15, 2019 | 37.99 | 38.93 | 37.93 | 38.74 | 936,431 | +0.94(+2.49%) |
Oct 14, 2019 | 37.90 | 37.98 | 37.42 | 37.80 | 2,321,580 | -0.10(-0.26%) |
Oct 11, 2019 | 38.00 | 38.56 | 37.51 | 37.90 | 2,186,300 | +0.45(+1.20%) |
Oct 10, 2019 | 37.78 | 37.83 | 37.14 | 37.45 | 650,780 | -0.28(-0.74%) |
Oct 09, 2019 | 37.62 | 37.97 | 37.32 | 37.73 | 497,283 | +0.54(+1.45%) |
Oct 08, 2019 | 37.78 | 37.80 | 37.14 | 37.19 | 1,187,931 | -0.87(-2.29%) |
Oct 07, 2019 | 37.83 | 38.33 | 37.16 | 38.06 | 1,103,329 | -0.04(-0.10%) |
Oct 04, 2019 | 37.85 | 38.13 | 37.73 | 38.10 | 734,500 | +0.29(+0.77%) |
Oct 03, 2019 | 37.28 | 37.84 | 36.58 | 37.81 | 820,897 | +0.58(+1.56%) |
Oct 02, 2019 | 37.55 | 37.55 | 36.64 | 37.23 | 762,432 | -0.54(-1.43%) |
Oct 01, 2019 | 39.12 | 39.40 | 37.70 | 37.77 | 683,519 | -1.04(-2.68%) |
Sep 30, 2019 | 38.44 | 38.90 | 38.25 | 38.81 | 676,524 | +0.59(+1.54%) |
Sep 27, 2019 | 38.99 | 39.11 | 37.55 | 38.22 | 953,700 | -0.56(-1.44%) |
Sep 26, 2019 | 38.41 | 39.02 | 38.10 | 38.78 | 1,881,327 | +0.45(+1.17%) |
Sep 25, 2019 | 37.87 | 38.65 | 37.61 | 38.33 | 2,284,973 | +0.33(+0.87%) |
Sep 24, 2019 | 38.42 | 38.69 | 37.73 | 38.00 | 1,611,591 | -0.16(-0.42%) |
Sep 23, 2019 | 38.36 | 38.60 | 38.07 | 38.16 | 1,082,009 | -0.40(-1.04%) |
Sep 20, 2019 | 38.70 | 39.02 | 38.24 | 38.56 | 2,314,800 | -0.07(-0.18%) |
Sep 19, 2019 | 39.10 | 39.24 | 38.60 | 38.63 | 846,590 | -0.50(-1.28%) |
Sep 18, 2019 | 39.54 | 39.57 | 38.45 | 39.13 | 734,079 | -0.39(-0.99%) |
Sep 17, 2019 | 39.51 | 39.60 | 39.13 | 39.52 | 690,415 | -0.13(-0.33%) |
Sep 16, 2019 | 39.58 | 40.03 | 39.40 | 39.65 | 686,148 | -0.38(-0.95%) |
Sep 13, 2019 | 39.05 | 40.07 | 38.97 | 40.03 | 1,014,900 | +1.15(+2.96%) |
Sep 12, 2019 | 38.66 | 39.30 | 38.09 | 38.88 | 1,016,769 | +0.38(+0.99%) |
Sep 11, 2019 | 38.50 | 38.69 | 38.01 | 38.50 | 1,157,752 | +0.14(+0.36%) |
Sep 10, 2019 | 38.14 | 38.36 | 37.58 | 38.36 | 776,513 | +0.12(+0.31%) |
Sep 09, 2019 | 38.03 | 38.25 | 37.60 | 38.24 | 960,366 | +0.30(+0.79%) |
Sep 06, 2019 | 38.03 | 38.23 | 37.87 | 37.94 | 825,900 | +0.05(+0.13%) |
Sep 05, 2019 | 37.83 | 38.22 | 37.55 | 37.89 | 761,083 | +0.60(+1.61%) |
Sep 04, 2019 | 37.26 | 37.66 | 37.09 | 37.29 | 641,520 | +0.33(+0.89%) |
Sep 03, 2019 | 37.24 | 37.52 | 36.69 | 36.96 | 1,085,357 | -0.56(-1.49%) |
Aug 30, 2019 | 37.89 | 38.10 | 37.35 | 37.52 | 860,500 | +0.00(+0.00%) |
Aug 29, 2019 | 37.00 | 37.70 | 37.00 | 37.52 | 727,556 | +1.06(+2.91%) |
Aug 28, 2019 | 35.95 | 36.73 | 35.86 | 36.46 | 581,916 | +0.29(+0.80%) |
Aug 27, 2019 | 36.86 | 36.86 | 36.03 | 36.17 | 1,089,719 | -0.26(-0.71%) |
Aug 26, 2019 | 37.24 | 37.24 | 36.15 | 36.43 | 1,112,440 | -0.27(-0.74%) |
Aug 23, 2019 | 37.40 | 37.82 | 36.36 | 36.70 | 1,237,200 | -1.02(-2.70%) |
Aug 22, 2019 | 37.95 | 38.08 | 37.42 | 37.72 | 920,278 | -0.08(-0.21%) |
Aug 21, 2019 | 37.67 | 38.03 | 37.50 | 37.80 | 915,871 | +0.50(+1.34%) |
Aug 20, 2019 | 37.75 | 37.76 | 37.23 | 37.30 | 856,042 | -0.68(-1.79%) |
Aug 19, 2019 | 38.00 | 38.30 | 37.65 | 37.98 | 732,452 | +0.65(+1.74%) |
Aug 16, 2019 | 36.67 | 37.56 | 36.36 | 37.33 | 837,300 | +0.94(+2.58%) |
Aug 15, 2019 | 36.65 | 36.65 | 36.11 | 36.39 | 915,307 | -0.14(-0.38%) |
Aug 14, 2019 | 36.90 | 37.10 | 36.52 | 36.53 | 837,038 | -1.09(-2.90%) |
Aug 13, 2019 | 36.97 | 38.45 | 36.79 | 37.62 | 1,376,353 | +0.41(+1.10%) |
Aug 12, 2019 | 38.00 | 38.02 | 37.12 | 37.21 | 775,591 | -1.05(-2.74%) |
Aug 09, 2019 | 39.04 | 39.30 | 38.17 | 38.26 | 1,253,000 | -1.08(-2.75%) |
Aug 08, 2019 | 37.85 | 39.38 | 37.69 | 39.34 | 2,116,422 | +1.78(+4.74%) |
Aug 07, 2019 | 37.39 | 37.84 | 37.03 | 37.56 | 1,316,541 | -0.33(-0.87%) |
Aug 06, 2019 | 37.35 | 37.99 | 37.23 | 37.89 | 1,459,891 | +0.73(+1.96%) |
Aug 05, 2019 | 37.62 | 37.62 | 36.97 | 37.16 | 1,655,910 | -1.25(-3.25%) |
Aug 02, 2019 | 37.59 | 38.52 | 37.26 | 38.41 | 1,734,100 | +0.28(+0.73%) |
Aug 01, 2019 | 40.84 | 42.05 | 37.53 | 38.13 | 2,871,942 | -4.13(-9.77%) |
Jul 31, 2019 | 44.53 | 44.93 | 42.13 | 42.26 | 2,099,414 | -2.18(-4.91%) |
Jul 30, 2019 | 44.20 | 44.63 | 43.89 | 44.44 | 956,093 | +0.12(+0.27%) |
Jul 29, 2019 | 44.91 | 44.96 | 44.25 | 44.32 | 732,187 | -0.51(-1.14%) |
Jul 26, 2019 | 44.49 | 45.00 | 44.08 | 44.83 | 803,700 | +0.35(+0.79%) |
Jul 25, 2019 | 45.26 | 45.27 | 44.39 | 44.48 | 722,422 | -0.75(-1.66%) |
Jul 24, 2019 | 44.68 | 45.30 | 44.66 | 45.23 | 603,756 | +0.39(+0.87%) |
Jul 23, 2019 | 44.81 | 44.87 | 44.33 | 44.84 | 773,603 | +0.37(+0.83%) |
Jul 22, 2019 | 44.17 | 44.68 | 44.15 | 44.47 | 539,729 | +0.49(+1.11%) |
Jul 19, 2019 | 44.29 | 44.59 | 43.96 | 43.98 | 740,500 | -0.14(-0.32%) |
Jul 18, 2019 | 44.20 | 44.40 | 43.62 | 44.12 | 999,416 | -0.03(-0.07%) |
Jul 17, 2019 | 44.55 | 44.63 | 44.14 | 44.15 | 991,226 | -0.28(-0.63%) |
Jul 16, 2019 | 44.50 | 44.61 | 44.32 | 44.43 | 789,749 | -0.07(-0.16%) |
Jul 15, 2019 | 44.62 | 44.76 | 44.21 | 44.50 | 825,950 | +0.22(+0.50%) |
Jul 12, 2019 | 44.03 | 44.44 | 43.95 | 44.28 | 856,700 | +0.37(+0.84%) |
Jul 11, 2019 | 44.04 | 44.27 | 43.66 | 43.91 | 879,210 | -0.04(-0.09%) |
Jul 10, 2019 | 44.57 | 45.15 | 43.63 | 43.95 | 1,504,682 | -1.20(-2.66%) |
Jul 09, 2019 | 44.67 | 45.21 | 44.63 | 45.15 | 1,119,591 | +0.30(+0.67%) |
Jul 08, 2019 | 45.20 | 45.41 | 44.73 | 44.85 | 1,219,468 | -0.57(-1.25%) |
Jul 05, 2019 | 45.48 | 45.53 | 44.58 | 45.42 | 1,200,800 | -0.52(-1.13%) |
Jul 03, 2019 | 45.99 | 45.99 | 45.58 | 45.94 | 655,500 | +0.09(+0.20%) |
Jul 02, 2019 | 45.81 | 46.04 | 45.36 | 45.85 | 1,012,021 | +0.22(+0.48%) |
Jul 01, 2019 | 45.79 | 46.25 | 45.30 | 45.63 | 1,009,785 | +0.52(+1.15%) |
Jun 28, 2019 | 44.53 | 45.24 | 44.49 | 45.11 | 2,195,900 | +0.70(+1.58%) |
Jun 27, 2019 | 44.06 | 44.54 | 43.28 | 44.41 | 687,450 | +0.65(+1.49%) |
Jun 26, 2019 | 43.93 | 44.14 | 43.64 | 43.76 | 536,384 | +0.11(+0.25%) |
Jun 25, 2019 | 43.82 | 44.08 | 43.50 | 43.65 | 637,704 | -0.01(-0.02%) |
Jun 24, 2019 | 43.40 | 43.95 | 42.92 | 43.66 | 622,672 | +0.26(+0.60%) |
Jun 21, 2019 | 43.41 | 43.71 | 42.97 | 43.40 | 1,294,100 | -0.31(-0.71%) |
Jun 20, 2019 | 44.25 | 44.31 | 43.36 | 43.71 | 1,095,564 | +0.07(+0.16%) |
Jun 19, 2019 | 43.98 | 44.08 | 43.34 | 43.64 | 675,408 | -0.29(-0.66%) |
Jun 18, 2019 | 43.01 | 44.09 | 42.61 | 43.93 | 697,269 | +1.13(+2.64%) |
Jun 17, 2019 | 42.76 | 43.18 | 42.73 | 42.80 | 755,787 | +0.08(+0.19%) |
Jun 14, 2019 | 42.91 | 43.00 | 42.58 | 42.72 | 586,200 | -0.34(-0.79%) |
Jun 13, 2019 | 42.84 | 43.06 | 42.63 | 43.06 | 876,857 | +0.46(+1.08%) |
Jun 12, 2019 | 42.93 | 43.10 | 42.54 | 42.60 | 1,362,664 | -0.57(-1.32%) |
Jun 11, 2019 | 43.38 | 43.85 | 43.10 | 43.17 | 984,020 | +0.08(+0.19%) |
Jun 10, 2019 | 42.71 | 43.56 | 42.59 | 43.09 | 1,170,940 | +0.58(+1.36%) |
Jun 07, 2019 | 41.84 | 42.57 | 41.84 | 42.51 | 1,697,000 | +0.75(+1.80%) |
Jun 06, 2019 | 41.82 | 41.94 | 41.45 | 41.76 | 840,236 | +0.12(+0.29%) |
Jun 05, 2019 | 41.13 | 41.80 | 41.13 | 41.64 | 1,260,829 | +0.54(+1.31%) |
Jun 04, 2019 | 40.57 | 41.36 | 40.27 | 41.10 | 1,274,732 | +1.10(+2.75%) |