Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 68.93 | 71.79 | 67.53 | 71.63 | 5,926,895 | +3.11(+4.55%) |
May 28, 2020 | 70.15 | 70.31 | 68.39 | 68.51 | 4,514,212 | -2.03(-2.88%) |
May 27, 2020 | 72.23 | 72.50 | 70.15 | 70.54 | 4,496,742 | -1.73(-2.39%) |
May 26, 2020 | 71.48 | 73.96 | 71.32 | 72.27 | 4,811,011 | +2.64(+3.79%) |
May 22, 2020 | 71.91 | 72.07 | 68.35 | 69.63 | 6,667,289 | -5.52(-7.35%) |
May 21, 2020 | 72.69 | 75.21 | 72.56 | 75.15 | 4,405,094 | +2.14(+2.93%) |
May 20, 2020 | 72.77 | 74.73 | 71.43 | 73.01 | 8,161,394 | -1.01(-1.36%) |
May 19, 2020 | 72.02 | 74.79 | 71.24 | 74.02 | 6,839,670 | +2.58(+3.62%) |
May 18, 2020 | 72.02 | 72.20 | 69.90 | 71.44 | 3,692,187 | +1.40(+2.00%) |
May 15, 2020 | 69.01 | 70.12 | 68.88 | 70.04 | 2,978,683 | +0.45(+0.64%) |
May 14, 2020 | 67.13 | 69.69 | 67.13 | 69.59 | 3,280,849 | +0.20(+0.29%) |
May 13, 2020 | 68.26 | 70.33 | 68.00 | 69.39 | 5,012,858 | +1.93(+2.86%) |
May 12, 2020 | 67.23 | 68.68 | 67.01 | 67.46 | 2,719,133 | +0.85(+1.27%) |
May 11, 2020 | 67.39 | 68.29 | 66.46 | 66.61 | 2,688,416 | -0.68(-1.02%) |
May 08, 2020 | 66.21 | 67.62 | 66.19 | 67.30 | 2,377,814 | +2.33(+3.58%) |
May 07, 2020 | 64.51 | 65.33 | 64.15 | 64.97 | 2,265,403 | +1.00(+1.56%) |
May 06, 2020 | 63.79 | 65.35 | 63.64 | 63.98 | 1,945,595 | +0.52(+0.82%) |
May 05, 2020 | 63.94 | 65.01 | 63.12 | 63.46 | 3,448,194 | +1.81(+2.93%) |
May 04, 2020 | 61.87 | 62.54 | 61.17 | 61.65 | 2,975,625 | +0.79(+1.30%) |
May 01, 2020 | 63.35 | 63.72 | 60.69 | 60.86 | 3,732,441 | -3.67(-5.69%) |
Apr 30, 2020 | 65.40 | 66.20 | 63.58 | 64.53 | 3,955,736 | -1.58(-2.38%) |
Apr 29, 2020 | 65.91 | 67.11 | 65.01 | 66.10 | 2,925,626 | +0.00(+0.00%) |
Apr 28, 2020 | 67.49 | 68.08 | 65.62 | 66.10 | 4,028,032 | -1.10(-1.63%) |
Apr 27, 2020 | 66.67 | 67.87 | 65.92 | 67.20 | 2,838,756 | +1.92(+2.95%) |
Apr 24, 2020 | 65.01 | 65.34 | 63.59 | 65.28 | 2,050,116 | +1.14(+1.78%) |
Apr 23, 2020 | 65.66 | 65.66 | 63.53 | 64.14 | 3,069,829 | -1.09(-1.67%) |
Apr 22, 2020 | 65.69 | 65.77 | 64.57 | 65.22 | 2,604,915 | +0.80(+1.24%) |
Apr 21, 2020 | 64.61 | 65.73 | 63.05 | 64.42 | 2,855,670 | -0.83(-1.27%) |
Apr 20, 2020 | 64.73 | 66.18 | 64.61 | 65.25 | 2,953,878 | +0.04(+0.05%) |
Apr 17, 2020 | 68.28 | 68.75 | 64.13 | 65.22 | 4,210,891 | -2.54(-3.75%) |
Apr 16, 2020 | 65.68 | 67.99 | 65.49 | 67.76 | 4,657,747 | +2.32(+3.54%) |
Apr 15, 2020 | 63.26 | 65.62 | 63.26 | 65.44 | 1,931,215 | +1.49(+2.33%) |
Apr 14, 2020 | 65.00 | 65.57 | 63.68 | 63.95 | 3,495,440 | +0.62(+0.98%) |
Apr 13, 2020 | 61.03 | 63.57 | 60.90 | 63.33 | 4,191,780 | +2.09(+3.42%) |
Apr 09, 2020 | 61.28 | 61.99 | 60.05 | 61.23 | 3,103,240 | +0.38(+0.62%) |
Apr 08, 2020 | 61.62 | 61.94 | 60.27 | 60.86 | 3,095,387 | -0.31(-0.50%) |
Apr 07, 2020 | 63.62 | 63.86 | 60.99 | 61.16 | 4,931,810 | -1.99(-3.15%) |
Apr 06, 2020 | 62.84 | 63.34 | 60.28 | 63.15 | 3,802,552 | +2.36(+3.88%) |
Apr 03, 2020 | 61.02 | 63.17 | 60.62 | 60.80 | 4,265,953 | -1.14(-1.85%) |
Apr 02, 2020 | 59.86 | 62.03 | 59.86 | 61.94 | 2,741,153 | +1.45(+2.39%) |
Apr 01, 2020 | 58.32 | 62.32 | 57.99 | 60.49 | 4,923,295 | +0.45(+0.75%) |
Mar 31, 2020 | 58.33 | 60.14 | 57.46 | 60.04 | 4,877,588 | +2.63(+4.58%) |
Mar 30, 2020 | 56.37 | 58.18 | 56.29 | 57.41 | 4,502,093 | +1.04(+1.85%) |
Mar 27, 2020 | 57.07 | 57.62 | 56.12 | 56.37 | 3,716,404 | -3.10(-5.22%) |
Mar 26, 2020 | 58.69 | 60.54 | 58.38 | 59.47 | 4,577,907 | +1.88(+3.26%) |
Mar 25, 2020 | 60.49 | 61.12 | 57.43 | 57.60 | 5,303,499 | -2.98(-4.92%) |
Mar 24, 2020 | 57.84 | 61.36 | 56.69 | 60.58 | 5,760,191 | +4.68(+8.38%) |
Mar 23, 2020 | 54.57 | 57.40 | 53.36 | 55.89 | 5,506,351 | +2.57(+4.82%) |
Mar 20, 2020 | 56.30 | 58.63 | 52.93 | 53.32 | 6,970,931 | -1.14(-2.10%) |
Mar 19, 2020 | 50.64 | 56.13 | 50.64 | 54.47 | 6,612,163 | +3.88(+7.67%) |
Mar 18, 2020 | 52.78 | 54.09 | 49.73 | 50.59 | 7,337,118 | -4.74(-8.57%) |
Mar 17, 2020 | 54.07 | 56.49 | 52.66 | 55.33 | 5,615,646 | +2.32(+4.38%) |
Mar 16, 2020 | 55.78 | 57.36 | 52.95 | 53.00 | 8,450,645 | -6.84(-11.43%) |
Mar 13, 2020 | 58.83 | 59.86 | 56.52 | 59.84 | 5,942,932 | +4.17(+7.49%) |
Mar 12, 2020 | 57.25 | 58.67 | 54.35 | 55.67 | 7,533,769 | -4.76(-7.88%) |
Mar 11, 2020 | 59.45 | 62.62 | 59.31 | 60.44 | 5,258,995 | -0.11(-0.19%) |
Mar 10, 2020 | 61.25 | 61.46 | 59.51 | 60.55 | 4,339,274 | +0.65(+1.08%) |
Mar 09, 2020 | 59.37 | 61.05 | 58.74 | 59.90 | 5,011,781 | -2.79(-4.45%) |
Mar 06, 2020 | 61.40 | 63.02 | 61.15 | 62.69 | 5,407,729 | -0.88(-1.39%) |
Mar 05, 2020 | 62.10 | 64.98 | 62.00 | 63.58 | 6,290,009 | +0.79(+1.26%) |
Mar 04, 2020 | 60.05 | 63.20 | 60.05 | 62.79 | 4,444,747 | +3.21(+5.39%) |
Mar 03, 2020 | 58.38 | 60.23 | 57.82 | 59.57 | 8,132,954 | +1.75(+3.03%) |
Mar 02, 2020 | 59.55 | 59.94 | 57.20 | 57.82 | 7,602,220 | -1.61(-2.71%) |
Feb 28, 2020 | 58.11 | 60.53 | 58.03 | 59.43 | 6,227,684 | -0.60(-1.00%) |
Feb 27, 2020 | 61.95 | 62.70 | 58.82 | 60.03 | 6,950,761 | -4.46(-6.92%) |
Feb 26, 2020 | 64.87 | 65.58 | 63.40 | 64.49 | 4,838,137 | +1.48(+2.35%) |
Feb 25, 2020 | 63.60 | 65.06 | 62.47 | 63.01 | 3,807,853 | +0.55(+0.87%) |
Feb 24, 2020 | 62.06 | 63.31 | 61.21 | 62.47 | 3,371,529 | -1.87(-2.90%) |
Feb 21, 2020 | 65.27 | 65.35 | 64.11 | 64.33 | 2,148,291 | -0.90(-1.38%) |
Feb 20, 2020 | 65.93 | 66.52 | 63.99 | 65.23 | 4,211,765 | -1.30(-1.95%) |
Feb 19, 2020 | 66.16 | 67.32 | 66.05 | 66.53 | 3,183,347 | +0.75(+1.15%) |
Feb 18, 2020 | 65.83 | 66.41 | 65.50 | 65.78 | 2,869,185 | -0.35(-0.54%) |
Feb 14, 2020 | 66.89 | 66.89 | 65.55 | 66.13 | 2,379,422 | +0.06(+0.09%) |
Feb 13, 2020 | 64.83 | 66.17 | 64.42 | 66.07 | 3,491,830 | +1.12(+1.73%) |
Feb 12, 2020 | 65.77 | 65.92 | 64.73 | 64.95 | 3,377,653 | -0.50(-0.76%) |
Feb 11, 2020 | 66.47 | 66.80 | 65.28 | 65.45 | 2,701,210 | -0.29(-0.43%) |
Feb 10, 2020 | 63.60 | 66.29 | 63.46 | 65.73 | 5,237,416 | +2.38(+3.75%) |
Feb 07, 2020 | 64.66 | 64.76 | 62.89 | 63.35 | 5,312,810 | -1.33(-2.06%) |
Feb 06, 2020 | 63.44 | 64.83 | 62.67 | 64.68 | 4,122,208 | +1.68(+2.67%) |
Feb 05, 2020 | 64.74 | 64.88 | 62.49 | 63.00 | 3,494,898 | -0.91(-1.42%) |
Feb 04, 2020 | 63.19 | 64.56 | 62.66 | 63.91 | 5,825,123 | +2.47(+4.02%) |
Feb 03, 2020 | 60.41 | 61.98 | 60.28 | 61.44 | 4,990,979 | +1.63(+2.72%) |
Jan 31, 2020 | 60.93 | 60.93 | 59.62 | 59.81 | 4,307,843 | -1.35(-2.21%) |
Jan 30, 2020 | 61.33 | 62.00 | 61.00 | 61.16 | 2,787,442 | -1.00(-1.60%) |
Jan 29, 2020 | 61.81 | 62.21 | 61.36 | 62.16 | 3,285,598 | +1.02(+1.67%) |
Jan 28, 2020 | 60.52 | 61.29 | 60.17 | 61.14 | 3,607,777 | +1.08(+1.79%) |
Jan 27, 2020 | 59.27 | 60.51 | 59.20 | 60.07 | 6,179,141 | -1.13(-1.84%) |
Jan 24, 2020 | 62.70 | 63.25 | 60.98 | 61.19 | 5,347,667 | -1.27(-2.03%) |
Jan 23, 2020 | 62.55 | 63.21 | 61.94 | 62.46 | 4,611,988 | -0.97(-1.53%) |
Jan 22, 2020 | 63.87 | 64.26 | 63.37 | 63.43 | 2,697,290 | -0.12(-0.19%) |
Jan 21, 2020 | 64.97 | 64.97 | 63.25 | 63.55 | 5,310,032 | -1.68(-2.58%) |
Jan 17, 2020 | 65.63 | 65.64 | 64.41 | 65.23 | 4,195,763 | -0.06(-0.09%) |
Jan 16, 2020 | 64.39 | 65.36 | 63.67 | 65.29 | 3,490,892 | +0.83(+1.29%) |
Jan 15, 2020 | 65.27 | 65.53 | 64.42 | 64.46 | 3,384,421 | -0.60(-0.93%) |
Jan 14, 2020 | 65.18 | 65.51 | 64.53 | 65.06 | 4,315,051 | -0.12(-0.18%) |
Jan 13, 2020 | 63.73 | 65.45 | 63.73 | 65.18 | 4,462,095 | +1.98(+3.13%) |
Jan 10, 2020 | 63.28 | 63.83 | 63.07 | 63.20 | 3,056,729 | +0.10(+0.16%) |
Jan 09, 2020 | 62.28 | 63.24 | 62.02 | 63.10 | 3,765,048 | +1.37(+2.22%) |
Jan 08, 2020 | 60.94 | 62.29 | 60.94 | 61.72 | 2,296,188 | +0.56(+0.91%) |
Jan 07, 2020 | 60.52 | 61.67 | 60.21 | 61.17 | 2,763,733 | +0.74(+1.23%) |
Jan 06, 2020 | 60.36 | 60.52 | 59.54 | 60.43 | 2,999,498 | -0.11(-0.18%) |
Jan 03, 2020 | 60.29 | 61.88 | 60.08 | 60.54 | 3,525,428 | -0.75(-1.23%) |
Jan 02, 2020 | 58.51 | 63.01 | 58.48 | 61.29 | 7,370,321 | +4.11(+7.19%) |
Dec 31, 2019 | 56.99 | 57.28 | 56.42 | 57.18 | 1,835,646 | +0.57(+1.00%) |
Dec 30, 2019 | 57.29 | 57.31 | 56.49 | 56.61 | 1,837,480 | -0.47(-0.82%) |
Dec 27, 2019 | 57.46 | 57.46 | 56.56 | 57.08 | 2,020,659 | -0.03(-0.06%) |
Dec 26, 2019 | 56.40 | 57.51 | 56.32 | 57.11 | 4,474,092 | +1.01(+1.80%) |
Dec 24, 2019 | 56.75 | 56.75 | 56.07 | 56.10 | 1,380,354 | -0.47(-0.82%) |
Dec 23, 2019 | 56.83 | 57.06 | 56.38 | 56.57 | 2,216,305 | -0.34(-0.59%) |
Dec 20, 2019 | 57.59 | 57.59 | 56.69 | 56.91 | 3,613,376 | -0.37(-0.65%) |
Dec 19, 2019 | 56.52 | 57.92 | 56.30 | 57.28 | 4,542,015 | +1.04(+1.85%) |
Dec 18, 2019 | 56.96 | 57.00 | 56.06 | 56.24 | 4,002,251 | -0.55(-0.97%) |
Dec 17, 2019 | 56.83 | 57.01 | 55.66 | 56.79 | 3,995,633 | -0.02(-0.03%) |
Dec 16, 2019 | 57.15 | 57.63 | 56.33 | 56.81 | 4,196,230 | +0.12(+0.22%) |
Dec 13, 2019 | 57.06 | 57.13 | 56.33 | 56.69 | 4,468,724 | -0.05(-0.08%) |
Dec 12, 2019 | 57.47 | 58.07 | 56.23 | 56.73 | 4,147,418 | -1.17(-2.01%) |
Dec 11, 2019 | 58.35 | 58.84 | 57.84 | 57.90 | 2,892,792 | +0.23(+0.41%) |
Dec 10, 2019 | 57.69 | 57.98 | 57.34 | 57.67 | 3,291,647 | +0.22(+0.39%) |
Dec 09, 2019 | 57.62 | 58.04 | 57.30 | 57.44 | 2,612,769 | -0.30(-0.53%) |
Dec 06, 2019 | 59.02 | 59.02 | 57.56 | 57.75 | 2,338,129 | -0.84(-1.44%) |
Dec 05, 2019 | 58.78 | 59.84 | 58.35 | 58.59 | 3,533,032 | +0.65(+1.13%) |
Dec 04, 2019 | 58.86 | 59.16 | 57.64 | 57.94 | 3,540,697 | +0.18(+0.31%) |
Dec 03, 2019 | 56.14 | 57.87 | 55.65 | 57.76 | 3,647,192 | +0.65(+1.13%) |
Dec 02, 2019 | 57.51 | 57.70 | 56.87 | 57.11 | 3,427,879 | -0.28(-0.49%) |
Nov 29, 2019 | 56.98 | 58.08 | 56.76 | 57.40 | 4,402,091 | -0.71(-1.23%) |
Nov 27, 2019 | 56.82 | 58.25 | 55.61 | 58.11 | 5,610,152 | +0.86(+1.50%) |
Nov 26, 2019 | 55.27 | 57.52 | 54.96 | 57.25 | 6,947,025 | +1.81(+3.26%) |
Nov 25, 2019 | 55.52 | 55.52 | 54.42 | 55.44 | 7,331,204 | -1.06(-1.87%) |
Nov 22, 2019 | 54.31 | 56.75 | 54.31 | 56.50 | 7,124,762 | +2.91(+5.44%) |
Nov 21, 2019 | 53.70 | 55.61 | 52.54 | 53.59 | 7,983,722 | +1.20(+2.29%) |
Nov 20, 2019 | 51.88 | 52.68 | 51.62 | 52.39 | 3,331,014 | -0.13(-0.24%) |
Nov 19, 2019 | 53.17 | 53.25 | 52.03 | 52.51 | 2,883,713 | -0.32(-0.60%) |
Nov 18, 2019 | 52.85 | 53.25 | 52.42 | 52.83 | 1,789,793 | -0.18(-0.34%) |
Nov 15, 2019 | 53.11 | 53.65 | 52.87 | 53.01 | 1,495,381 | +0.28(+0.54%) |
Nov 14, 2019 | 53.82 | 53.82 | 52.28 | 52.73 | 2,473,334 | -0.97(-1.81%) |
Nov 13, 2019 | 52.95 | 54.01 | 52.81 | 53.70 | 2,596,437 | -0.27(-0.50%) |
Nov 12, 2019 | 54.25 | 54.33 | 53.52 | 53.97 | 1,957,719 | +0.22(+0.41%) |
Nov 11, 2019 | 54.12 | 54.12 | 53.28 | 53.75 | 1,698,455 | -0.69(-1.26%) |
Nov 08, 2019 | 54.34 | 54.52 | 53.82 | 54.43 | 1,289,917 | -0.20(-0.36%) |
Nov 07, 2019 | 54.92 | 55.33 | 54.31 | 54.63 | 2,383,084 | +0.15(+0.27%) |
Nov 06, 2019 | 53.59 | 55.16 | 53.28 | 54.48 | 3,481,569 | +0.96(+1.79%) |
Nov 05, 2019 | 56.16 | 56.25 | 53.36 | 53.52 | 4,868,038 | -2.49(-4.45%) |
Nov 04, 2019 | 54.29 | 56.29 | 54.29 | 56.01 | 6,107,479 | +3.31(+6.28%) |
Nov 01, 2019 | 52.42 | 53.33 | 51.95 | 52.70 | 2,836,939 | +0.67(+1.29%) |
Oct 31, 2019 | 52.09 | 52.42 | 51.46 | 52.03 | 2,568,419 | -0.05(-0.10%) |
Oct 30, 2019 | 51.72 | 52.18 | 51.19 | 52.09 | 2,011,271 | +0.52(+1.00%) |
Oct 29, 2019 | 51.54 | 51.80 | 50.92 | 51.57 | 2,148,949 | -0.07(-0.13%) |
Oct 28, 2019 | 51.36 | 52.38 | 51.04 | 51.64 | 2,264,074 | +0.46(+0.89%) |
Oct 25, 2019 | 51.49 | 52.02 | 50.93 | 51.18 | 3,663,190 | -0.31(-0.61%) |
Oct 24, 2019 | 49.77 | 52.06 | 49.65 | 51.49 | 4,270,347 | +2.19(+4.44%) |
Oct 23, 2019 | 49.63 | 50.03 | 48.96 | 49.30 | 4,903,324 | -0.62(-1.24%) |
Oct 22, 2019 | 51.56 | 51.91 | 49.67 | 49.92 | 4,250,482 | -1.30(-2.53%) |
Oct 21, 2019 | 52.81 | 52.97 | 51.15 | 51.22 | 3,089,242 | -0.85(-1.63%) |
Oct 18, 2019 | 52.60 | 53.03 | 51.85 | 52.07 | 3,621,987 | -0.51(-0.98%) |
Oct 17, 2019 | 53.53 | 53.70 | 52.15 | 52.58 | 3,888,859 | -1.08(-2.01%) |
Oct 16, 2019 | 51.75 | 53.70 | 51.55 | 53.66 | 7,722,030 | +1.54(+2.96%) |
Oct 15, 2019 | 50.50 | 52.24 | 50.47 | 52.11 | 6,471,810 | +1.77(+3.51%) |
Oct 14, 2019 | 48.50 | 50.86 | 48.33 | 50.35 | 4,371,293 | +1.42(+2.90%) |
Oct 11, 2019 | 48.03 | 49.91 | 47.69 | 48.93 | 4,463,620 | +1.79(+3.80%) |
Oct 10, 2019 | 46.84 | 47.56 | 46.49 | 47.14 | 3,030,059 | +0.46(+0.99%) |
Oct 09, 2019 | 46.55 | 47.03 | 46.19 | 46.67 | 2,477,564 | +0.32(+0.70%) |
Oct 08, 2019 | 47.46 | 47.67 | 46.04 | 46.35 | 4,480,766 | -1.77(-3.69%) |
Oct 07, 2019 | 47.96 | 48.50 | 47.72 | 48.13 | 2,997,657 | +0.14(+0.29%) |
Oct 04, 2019 | 47.94 | 48.36 | 47.69 | 47.99 | 3,013,836 | +0.12(+0.25%) |
Oct 03, 2019 | 47.60 | 48.30 | 47.21 | 47.87 | 3,568,506 | +0.51(+1.08%) |
Oct 02, 2019 | 47.69 | 48.05 | 46.82 | 47.35 | 3,264,442 | -0.47(-0.99%) |
Oct 01, 2019 | 48.43 | 48.71 | 46.48 | 47.83 | 3,860,561 | -0.62(-1.29%) |
Sep 30, 2019 | 47.94 | 50.18 | 47.88 | 48.45 | 6,736,721 | +1.00(+2.11%) |
Sep 27, 2019 | 49.76 | 50.59 | 46.53 | 47.45 | 8,958,555 | -2.30(-4.63%) |
Sep 26, 2019 | 48.40 | 50.14 | 48.24 | 49.76 | 3,000,377 | +1.46(+3.03%) |
Sep 25, 2019 | 47.50 | 48.51 | 47.13 | 48.30 | 3,459,660 | +0.40(+0.84%) |
Sep 24, 2019 | 48.98 | 48.98 | 47.44 | 47.89 | 2,086,381 | -0.66(-1.35%) |
Sep 23, 2019 | 48.63 | 48.86 | 48.30 | 48.55 | 3,140,762 | -0.50(-1.02%) |
Sep 20, 2019 | 49.18 | 49.91 | 48.79 | 49.05 | 3,402,240 | -0.33(-0.66%) |
Sep 19, 2019 | 49.05 | 50.12 | 48.99 | 49.37 | 3,534,868 | +0.22(+0.45%) |
Sep 18, 2019 | 49.35 | 49.50 | 48.50 | 49.15 | 2,597,206 | -0.03(-0.05%) |
Sep 17, 2019 | 49.31 | 49.50 | 48.37 | 49.18 | 3,404,585 | -0.04(-0.08%) |
Sep 16, 2019 | 49.54 | 49.95 | 49.01 | 49.22 | 2,690,873 | -0.89(-1.78%) |
Sep 13, 2019 | 49.88 | 50.66 | 49.58 | 50.11 | 2,903,962 | +0.31(+0.63%) |
Sep 12, 2019 | 50.48 | 50.64 | 49.62 | 49.79 | 2,172,214 | -0.39(-0.78%) |
Sep 11, 2019 | 49.72 | 50.55 | 49.23 | 50.18 | 2,978,808 | +0.54(+1.09%) |
Sep 10, 2019 | 50.63 | 50.96 | 49.13 | 49.64 | 4,030,695 | -1.39(-2.72%) |
Sep 09, 2019 | 50.79 | 51.36 | 50.67 | 51.03 | 3,208,378 | +0.28(+0.55%) |
Sep 06, 2019 | 49.51 | 51.37 | 49.44 | 50.75 | 6,801,733 | +1.41(+2.86%) |
Sep 05, 2019 | 49.31 | 49.78 | 48.88 | 49.34 | 3,691,175 | +0.49(+1.00%) |
Sep 04, 2019 | 47.75 | 49.98 | 47.72 | 48.85 | 5,910,882 | +1.81(+3.85%) |
Sep 03, 2019 | 46.21 | 47.27 | 45.57 | 47.04 | 4,454,929 | +0.62(+1.35%) |
Aug 30, 2019 | 46.39 | 46.56 | 45.87 | 46.42 | 4,774,013 | +0.24(+0.52%) |
Aug 29, 2019 | 46.19 | 46.60 | 45.77 | 46.18 | 3,277,764 | +0.58(+1.27%) |
Aug 28, 2019 | 46.42 | 46.60 | 45.44 | 45.60 | 2,880,834 | -1.10(-2.36%) |
Aug 27, 2019 | 45.81 | 46.83 | 45.74 | 46.70 | 4,643,253 | +1.39(+3.06%) |
Aug 26, 2019 | 45.45 | 45.58 | 44.74 | 45.31 | 5,020,268 | +0.31(+0.69%) |
Aug 23, 2019 | 44.74 | 45.27 | 44.40 | 45.00 | 3,242,923 | +0.02(+0.05%) |
Aug 22, 2019 | 46.15 | 46.15 | 44.90 | 44.98 | 2,961,240 | -0.95(-2.06%) |
Aug 21, 2019 | 45.76 | 46.51 | 45.51 | 45.93 | 3,006,157 | +0.77(+1.71%) |
Aug 20, 2019 | 45.95 | 46.69 | 45.12 | 45.16 | 4,277,919 | -2.38(-5.01%) |
Aug 19, 2019 | 47.52 | 47.65 | 46.65 | 47.54 | 3,181,973 | +0.68(+1.46%) |
Aug 16, 2019 | 46.70 | 47.06 | 45.70 | 46.86 | 4,343,006 | +0.68(+1.48%) |
Aug 15, 2019 | 47.54 | 47.54 | 45.35 | 46.18 | 5,551,243 | -1.34(-2.83%) |
Aug 14, 2019 | 45.86 | 47.99 | 45.83 | 47.52 | 8,695,181 | +0.23(+0.49%) |
Aug 13, 2019 | 42.69 | 47.46 | 42.67 | 47.29 | 10,469,978 | +4.66(+10.93%) |
Aug 12, 2019 | 42.94 | 43.32 | 42.60 | 42.63 | 4,286,243 | -1.41(-3.19%) |
Aug 09, 2019 | 42.72 | 44.61 | 42.66 | 44.03 | 7,200,465 | +0.88(+2.05%) |
Aug 08, 2019 | 41.69 | 44.41 | 41.18 | 43.15 | 11,245,651 | +4.02(+10.26%) |
Aug 07, 2019 | 38.25 | 39.40 | 37.97 | 39.13 | 4,259,026 | +0.58(+1.50%) |
Aug 06, 2019 | 39.22 | 39.45 | 38.46 | 38.55 | 5,069,860 | +0.14(+0.37%) |
Aug 05, 2019 | 38.56 | 39.02 | 37.89 | 38.41 | 5,571,223 | -1.42(-3.56%) |
Aug 02, 2019 | 40.20 | 40.74 | 39.03 | 39.83 | 5,055,165 | -0.95(-2.33%) |
Aug 01, 2019 | 42.15 | 42.77 | 40.25 | 40.78 | 3,881,576 | -1.07(-2.55%) |
Jul 31, 2019 | 42.17 | 42.45 | 40.98 | 41.84 | 3,026,153 | -0.36(-0.84%) |
Jul 30, 2019 | 41.78 | 42.85 | 41.33 | 42.20 | 3,230,092 | +0.36(+0.85%) |
Jul 29, 2019 | 43.21 | 43.28 | 41.76 | 41.84 | 5,037,557 | -1.48(-3.41%) |
Jul 26, 2019 | 44.06 | 44.10 | 43.12 | 43.32 | 2,780,230 | -0.20(-0.47%) |
Jul 25, 2019 | 44.50 | 44.50 | 42.66 | 43.52 | 2,917,868 | -0.92(-2.07%) |
Jul 24, 2019 | 44.46 | 44.88 | 44.24 | 44.44 | 1,894,605 | +0.02(+0.04%) |
Jul 23, 2019 | 44.07 | 44.77 | 44.07 | 44.42 | 2,068,596 | +0.38(+0.86%) |
Jul 22, 2019 | 44.60 | 44.63 | 43.83 | 44.04 | 2,248,246 | -0.15(-0.34%) |
Jul 19, 2019 | 45.46 | 45.77 | 44.13 | 44.19 | 3,543,138 | -0.76(-1.70%) |
Jul 18, 2019 | 45.66 | 45.67 | 44.91 | 44.96 | 3,628,868 | -0.81(-1.77%) |
Jul 17, 2019 | 46.60 | 46.63 | 45.42 | 45.77 | 2,299,531 | -1.25(-2.66%) |
Jul 16, 2019 | 46.63 | 47.27 | 46.48 | 47.02 | 1,697,303 | +0.57(+1.23%) |
Jul 15, 2019 | 47.34 | 47.54 | 46.42 | 46.45 | 2,241,400 | -0.66(-1.40%) |
Jul 12, 2019 | 48.00 | 48.42 | 47.01 | 47.11 | 1,995,808 | -0.64(-1.34%) |
Jul 11, 2019 | 47.84 | 47.86 | 47.13 | 47.75 | 1,749,184 | +0.14(+0.29%) |
Jul 10, 2019 | 47.38 | 47.97 | 46.98 | 47.61 | 2,080,180 | +0.92(+1.97%) |
Jul 09, 2019 | 46.13 | 46.87 | 46.06 | 46.69 | 1,654,656 | -0.04(-0.09%) |
Jul 08, 2019 | 47.19 | 47.29 | 46.55 | 46.73 | 2,099,680 | -0.67(-1.42%) |
Jul 05, 2019 | 47.68 | 48.26 | 46.88 | 47.40 | 1,977,052 | -0.74(-1.53%) |
Jul 03, 2019 | 47.66 | 48.17 | 47.21 | 48.14 | 2,054,833 | +0.70(+1.48%) |
Jul 02, 2019 | 47.75 | 48.31 | 47.23 | 47.44 | 2,501,258 | -0.18(-0.39%) |
Jul 01, 2019 | 47.81 | 48.09 | 47.38 | 47.62 | 2,786,728 | +1.26(+2.71%) |
Jun 28, 2019 | 47.61 | 47.68 | 46.14 | 46.37 | 2,150,265 | -1.01(-2.13%) |
Jun 27, 2019 | 46.86 | 47.48 | 46.58 | 47.38 | 1,862,169 | +0.87(+1.87%) |
Jun 26, 2019 | 46.21 | 47.06 | 46.16 | 46.51 | 2,191,009 | +0.35(+0.76%) |
Jun 25, 2019 | 47.09 | 47.13 | 45.80 | 46.15 | 2,522,071 | -1.33(-2.80%) |
Jun 24, 2019 | 47.89 | 47.98 | 47.34 | 47.48 | 1,675,006 | -0.09(-0.19%) |
Jun 21, 2019 | 47.98 | 48.37 | 47.49 | 47.57 | 3,325,795 | -0.51(-1.06%) |
Jun 20, 2019 | 48.05 | 48.95 | 47.77 | 48.08 | 2,697,320 | +0.96(+2.03%) |
Jun 19, 2019 | 48.26 | 48.48 | 46.80 | 47.13 | 4,082,889 | -1.12(-2.32%) |
Jun 18, 2019 | 48.26 | 49.04 | 48.08 | 48.24 | 2,339,674 | +0.43(+0.90%) |
Jun 17, 2019 | 48.95 | 48.95 | 47.50 | 47.81 | 2,854,160 | -0.40(-0.82%) |
Jun 14, 2019 | 48.07 | 48.47 | 47.90 | 48.21 | 5,334,291 | -0.26(-0.54%) |
Jun 13, 2019 | 48.58 | 48.92 | 48.32 | 48.47 | 3,024,675 | -0.03(-0.06%) |
Jun 12, 2019 | 48.38 | 48.70 | 48.14 | 48.50 | 3,806,924 | -0.41(-0.84%) |
Jun 11, 2019 | 48.55 | 49.01 | 48.04 | 48.91 | 4,145,632 | +1.26(+2.65%) |
Jun 10, 2019 | 47.25 | 47.91 | 46.68 | 47.65 | 3,719,622 | +0.83(+1.77%) |
Jun 07, 2019 | 46.02 | 47.21 | 45.90 | 46.82 | 3,160,857 | +1.05(+2.30%) |
Jun 06, 2019 | 44.64 | 46.00 | 44.27 | 45.76 | 2,858,733 | +1.25(+2.80%) |
Jun 05, 2019 | 45.94 | 46.12 | 44.09 | 44.52 | 3,731,334 | -0.97(-2.13%) |
Jun 04, 2019 | 44.94 | 45.54 | 44.15 | 45.48 | 3,855,699 | +1.13(+2.55%) |