Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 56.09 | 56.75 | 55.44 | 56.47 | 3,408,934 | +0.40(+0.71%) |
May 28, 2020 | 55.76 | 56.43 | 55.53 | 56.07 | 3,857,311 | +0.69(+1.25%) |
May 27, 2020 | 53.31 | 55.37 | 53.09 | 55.37 | 2,796,320 | +2.13(+4.01%) |
May 26, 2020 | 53.39 | 53.81 | 53.08 | 53.24 | 2,310,454 | +0.03(+0.05%) |
May 22, 2020 | 52.51 | 53.27 | 52.21 | 53.21 | 1,561,056 | +0.62(+1.17%) |
May 21, 2020 | 53.47 | 53.55 | 52.04 | 52.60 | 2,593,385 | -0.95(-1.78%) |
May 20, 2020 | 53.42 | 53.81 | 52.70 | 53.55 | 2,379,771 | +0.04(+0.08%) |
May 19, 2020 | 54.60 | 54.72 | 53.41 | 53.51 | 2,568,034 | -1.13(-2.07%) |
May 18, 2020 | 55.24 | 55.30 | 53.93 | 54.64 | 3,694,092 | -0.27(-0.50%) |
May 15, 2020 | 54.53 | 55.67 | 54.42 | 54.91 | 4,587,141 | +0.36(+0.66%) |
May 14, 2020 | 55.20 | 55.66 | 53.85 | 54.55 | 2,454,956 | -0.45(-0.81%) |
May 13, 2020 | 54.48 | 55.68 | 54.48 | 55.00 | 1,831,709 | +0.55(+1.01%) |
May 12, 2020 | 54.47 | 55.24 | 54.43 | 54.45 | 1,584,526 | +0.23(+0.43%) |
May 11, 2020 | 54.59 | 55.19 | 54.11 | 54.22 | 1,963,470 | -0.36(-0.66%) |
May 08, 2020 | 54.17 | 54.71 | 53.79 | 54.58 | 1,590,109 | +0.85(+1.58%) |
May 07, 2020 | 55.24 | 55.43 | 53.57 | 53.73 | 1,897,701 | -1.20(-2.18%) |
May 06, 2020 | 54.25 | 55.18 | 53.88 | 54.93 | 2,091,972 | +0.73(+1.34%) |
May 05, 2020 | 54.50 | 55.01 | 54.11 | 54.20 | 2,064,030 | -0.37(-0.68%) |
May 04, 2020 | 55.60 | 55.79 | 54.44 | 54.57 | 1,780,389 | -1.02(-1.83%) |
May 01, 2020 | 55.88 | 56.44 | 55.36 | 55.59 | 2,276,885 | -0.55(-0.98%) |
Apr 30, 2020 | 57.00 | 58.19 | 55.21 | 56.14 | 4,542,399 | +0.51(+0.92%) |
Apr 29, 2020 | 55.81 | 56.76 | 55.59 | 55.62 | 2,615,032 | -0.74(-1.31%) |
Apr 28, 2020 | 55.98 | 56.75 | 55.73 | 56.36 | 2,506,590 | +0.57(+1.01%) |
Apr 27, 2020 | 55.52 | 56.15 | 54.87 | 55.79 | 2,448,723 | +0.86(+1.56%) |
Apr 24, 2020 | 55.64 | 55.64 | 54.20 | 54.94 | 2,198,243 | -0.34(-0.62%) |
Apr 23, 2020 | 54.96 | 55.65 | 54.93 | 55.28 | 1,880,022 | -0.15(-0.28%) |
Apr 22, 2020 | 56.45 | 56.59 | 55.43 | 55.43 | 1,638,709 | -0.72(-1.28%) |
Apr 21, 2020 | 56.45 | 56.77 | 55.31 | 56.15 | 2,817,295 | -0.63(-1.10%) |
Apr 20, 2020 | 55.79 | 57.55 | 55.50 | 56.78 | 2,795,137 | +1.05(+1.89%) |
Apr 17, 2020 | 55.18 | 55.75 | 54.39 | 55.73 | 2,789,108 | +0.76(+1.39%) |
Apr 16, 2020 | 54.39 | 55.22 | 53.77 | 54.96 | 2,988,548 | +1.01(+1.87%) |
Apr 15, 2020 | 54.53 | 54.53 | 53.57 | 53.95 | 2,039,758 | -0.57(-1.05%) |
Apr 14, 2020 | 54.75 | 55.19 | 54.01 | 54.53 | 2,915,547 | +0.70(+1.31%) |
Apr 13, 2020 | 53.51 | 53.99 | 52.45 | 53.82 | 1,862,878 | +0.05(+0.10%) |
Apr 09, 2020 | 52.26 | 54.85 | 52.26 | 53.77 | 3,054,904 | +1.10(+2.08%) |
Apr 08, 2020 | 53.65 | 53.85 | 52.28 | 52.67 | 3,071,698 | -0.93(-1.74%) |
Apr 07, 2020 | 54.68 | 55.73 | 53.15 | 53.61 | 2,934,574 | -0.82(-1.51%) |
Apr 06, 2020 | 55.33 | 55.33 | 53.03 | 54.43 | 3,677,749 | -0.06(-0.11%) |
Apr 03, 2020 | 52.01 | 54.80 | 52.01 | 54.49 | 1,864,656 | +1.94(+3.69%) |
Apr 02, 2020 | 51.66 | 53.12 | 51.11 | 52.55 | 2,505,296 | +0.20(+0.38%) |
Apr 01, 2020 | 50.57 | 52.63 | 50.03 | 52.36 | 2,889,801 | +0.94(+1.83%) |
Mar 31, 2020 | 52.37 | 52.99 | 51.17 | 51.41 | 2,743,414 | -0.79(-1.51%) |
Mar 30, 2020 | 51.75 | 52.71 | 51.23 | 52.20 | 2,234,383 | +1.23(+2.42%) |
Mar 27, 2020 | 49.47 | 52.22 | 48.89 | 50.97 | 2,970,662 | +0.61(+1.21%) |
Mar 26, 2020 | 48.21 | 51.10 | 47.65 | 50.36 | 3,903,429 | +2.22(+4.61%) |
Mar 25, 2020 | 47.99 | 50.80 | 46.89 | 48.14 | 3,874,162 | -0.09(-0.18%) |
Mar 24, 2020 | 46.93 | 48.81 | 46.30 | 48.23 | 3,399,560 | +2.32(+5.06%) |
Mar 23, 2020 | 47.31 | 48.67 | 45.13 | 45.90 | 3,784,148 | -1.93(-4.03%) |
Mar 20, 2020 | 52.68 | 52.73 | 47.43 | 47.83 | 5,562,349 | -4.82(-9.15%) |
Mar 19, 2020 | 58.67 | 58.92 | 52.34 | 52.65 | 5,521,928 | -6.45(-10.92%) |
Mar 18, 2020 | 57.68 | 60.30 | 55.25 | 59.10 | 4,621,070 | -0.22(-0.38%) |
Mar 17, 2020 | 54.33 | 59.45 | 53.32 | 59.32 | 6,063,701 | +5.71(+10.65%) |
Mar 16, 2020 | 50.03 | 55.59 | 49.92 | 53.62 | 4,374,296 | -0.94(-1.73%) |
Mar 13, 2020 | 51.48 | 54.66 | 51.00 | 54.56 | 4,208,516 | +4.69(+9.40%) |
Mar 12, 2020 | 50.15 | 51.42 | 48.71 | 49.87 | 4,465,666 | -3.00(-5.67%) |
Mar 11, 2020 | 52.67 | 53.26 | 51.59 | 52.87 | 2,572,481 | -1.03(-1.91%) |
Mar 10, 2020 | 53.88 | 55.02 | 51.75 | 53.90 | 3,287,274 | +0.41(+0.77%) |
Mar 09, 2020 | 51.60 | 54.14 | 51.42 | 53.49 | 3,216,612 | -0.67(-1.23%) |
Mar 06, 2020 | 53.07 | 54.32 | 52.74 | 54.16 | 2,670,562 | -0.40(-0.74%) |
Mar 05, 2020 | 54.62 | 55.35 | 54.23 | 54.56 | 1,770,529 | -0.76(-1.38%) |
Mar 04, 2020 | 54.29 | 55.37 | 53.99 | 55.32 | 2,806,615 | +1.63(+3.03%) |
Mar 03, 2020 | 54.12 | 55.21 | 53.18 | 53.69 | 2,336,094 | -0.42(-0.78%) |
Mar 02, 2020 | 51.60 | 54.11 | 51.53 | 54.11 | 3,014,705 | +2.78(+5.41%) |
Feb 28, 2020 | 50.94 | 51.56 | 48.99 | 51.34 | 5,331,642 | -0.47(-0.90%) |
Feb 27, 2020 | 52.77 | 52.94 | 51.72 | 51.80 | 3,141,131 | -1.49(-2.79%) |
Feb 26, 2020 | 54.03 | 54.54 | 53.12 | 53.29 | 2,194,667 | -0.53(-0.98%) |
Feb 25, 2020 | 54.89 | 55.09 | 53.38 | 53.82 | 2,993,069 | -0.94(-1.72%) |
Feb 24, 2020 | 54.91 | 55.23 | 54.27 | 54.76 | 2,991,380 | -0.87(-1.56%) |
Feb 21, 2020 | 55.52 | 55.68 | 55.14 | 55.62 | 2,149,548 | -0.13(-0.23%) |
Feb 20, 2020 | 55.85 | 56.11 | 55.27 | 55.75 | 2,482,271 | -0.53(-0.95%) |
Feb 19, 2020 | 57.02 | 57.30 | 56.24 | 56.29 | 1,862,535 | -0.72(-1.27%) |
Feb 18, 2020 | 57.08 | 57.20 | 56.48 | 57.01 | 1,849,710 | -0.48(-0.83%) |
Feb 14, 2020 | 56.95 | 57.69 | 56.80 | 57.48 | 1,846,239 | +0.48(+0.85%) |
Feb 13, 2020 | 56.22 | 57.07 | 56.07 | 57.00 | 2,679,745 | +0.81(+1.45%) |
Feb 12, 2020 | 57.31 | 57.58 | 56.09 | 56.18 | 2,614,959 | -0.08(-0.14%) |
Feb 11, 2020 | 55.68 | 56.52 | 55.59 | 56.26 | 3,064,233 | +0.79(+1.42%) |
Feb 10, 2020 | 54.29 | 55.55 | 53.95 | 55.47 | 3,502,501 | +0.99(+1.82%) |
Feb 07, 2020 | 53.71 | 54.58 | 52.96 | 54.48 | 5,061,903 | +0.60(+1.12%) |
Feb 06, 2020 | 54.52 | 56.35 | 53.61 | 53.88 | 9,023,070 | -5.01(-8.51%) |
Feb 05, 2020 | 58.43 | 59.10 | 58.43 | 58.88 | 2,818,892 | +0.58(+0.99%) |
Feb 04, 2020 | 58.72 | 59.14 | 58.26 | 58.31 | 2,330,051 | -0.14(-0.23%) |
Feb 03, 2020 | 58.22 | 58.77 | 58.03 | 58.44 | 2,206,029 | +0.53(+0.92%) |
Jan 31, 2020 | 58.45 | 58.76 | 57.74 | 57.91 | 3,234,982 | -0.57(-0.97%) |
Jan 30, 2020 | 58.01 | 58.54 | 57.76 | 58.48 | 1,664,256 | +0.38(+0.66%) |
Jan 29, 2020 | 58.54 | 58.60 | 58.06 | 58.09 | 1,975,951 | -0.47(-0.80%) |
Jan 28, 2020 | 58.57 | 58.93 | 58.48 | 58.56 | 1,327,519 | -0.04(-0.07%) |
Jan 27, 2020 | 58.49 | 59.08 | 58.34 | 58.60 | 1,905,823 | -0.26(-0.45%) |
Jan 24, 2020 | 60.05 | 60.05 | 58.67 | 58.87 | 1,774,505 | -0.93(-1.56%) |
Jan 23, 2020 | 59.27 | 60.10 | 59.16 | 59.80 | 1,808,167 | +0.15(+0.26%) |
Jan 22, 2020 | 59.77 | 60.12 | 59.45 | 59.65 | 2,034,686 | -0.29(-0.48%) |
Jan 21, 2020 | 60.03 | 60.29 | 59.69 | 59.94 | 2,562,656 | -0.24(-0.40%) |
Jan 17, 2020 | 60.12 | 60.32 | 59.84 | 60.17 | 2,174,990 | +0.12(+0.20%) |
Jan 16, 2020 | 59.85 | 60.16 | 59.66 | 60.06 | 1,575,336 | +0.40(+0.67%) |
Jan 15, 2020 | 59.43 | 59.96 | 59.33 | 59.66 | 1,647,118 | +0.23(+0.39%) |
Jan 14, 2020 | 59.18 | 59.43 | 59.05 | 59.43 | 1,680,124 | +0.25(+0.42%) |
Jan 13, 2020 | 58.93 | 59.43 | 58.82 | 59.18 | 2,094,486 | +0.37(+0.64%) |
Jan 10, 2020 | 58.82 | 59.02 | 58.73 | 58.81 | 1,670,732 | +0.11(+0.19%) |
Jan 09, 2020 | 58.85 | 58.87 | 58.18 | 58.70 | 1,691,862 | +0.21(+0.36%) |
Jan 08, 2020 | 58.39 | 58.76 | 58.16 | 58.49 | 1,496,338 | +0.07(+0.12%) |
Jan 07, 2020 | 58.85 | 59.43 | 58.27 | 58.42 | 2,841,247 | +0.74(+1.28%) |
Jan 06, 2020 | 57.73 | 57.84 | 57.35 | 57.68 | 1,559,119 | -0.05(-0.09%) |
Jan 03, 2020 | 57.32 | 58.04 | 57.22 | 57.73 | 1,461,183 | +0.31(+0.53%) |
Jan 02, 2020 | 58.69 | 58.79 | 57.20 | 57.42 | 3,179,728 | -1.29(-2.20%) |
Dec 31, 2019 | 58.38 | 58.77 | 58.21 | 58.71 | 1,240,681 | +0.32(+0.55%) |
Dec 30, 2019 | 58.50 | 58.67 | 58.20 | 58.39 | 869,225 | -0.32(-0.55%) |
Dec 27, 2019 | 58.29 | 58.85 | 58.29 | 58.71 | 906,393 | +0.42(+0.73%) |
Dec 26, 2019 | 58.54 | 58.64 | 58.15 | 58.29 | 1,287,894 | -0.23(-0.39%) |
Dec 24, 2019 | 58.43 | 58.68 | 58.21 | 58.52 | 1,062,936 | +0.13(+0.22%) |
Dec 23, 2019 | 58.43 | 58.54 | 57.85 | 58.39 | 2,088,991 | +0.12(+0.20%) |
Dec 20, 2019 | 57.65 | 58.38 | 57.38 | 58.27 | 6,210,826 | +1.58(+2.79%) |
Dec 19, 2019 | 56.83 | 56.99 | 56.50 | 56.69 | 1,574,184 | +0.25(+0.45%) |
Dec 18, 2019 | 56.39 | 56.49 | 56.18 | 56.44 | 1,531,900 | +0.32(+0.57%) |
Dec 17, 2019 | 56.06 | 56.38 | 55.85 | 56.12 | 1,665,892 | -0.15(-0.27%) |
Dec 16, 2019 | 56.43 | 56.53 | 55.96 | 56.27 | 2,406,677 | +0.03(+0.05%) |
Dec 13, 2019 | 56.08 | 56.51 | 56.05 | 56.24 | 1,054,219 | +0.05(+0.09%) |
Dec 12, 2019 | 56.54 | 56.70 | 56.07 | 56.19 | 1,179,576 | +0.03(+0.06%) |
Dec 11, 2019 | 56.54 | 56.60 | 56.06 | 56.16 | 1,717,299 | -0.42(-0.74%) |
Dec 10, 2019 | 56.62 | 56.77 | 56.24 | 56.58 | 1,395,080 | +0.08(+0.15%) |
Dec 09, 2019 | 56.15 | 56.75 | 56.07 | 56.49 | 1,478,832 | +0.27(+0.48%) |
Dec 06, 2019 | 55.96 | 56.42 | 55.89 | 56.22 | 1,172,245 | +0.40(+0.71%) |
Dec 05, 2019 | 55.76 | 55.85 | 55.42 | 55.82 | 1,329,799 | +0.02(+0.03%) |
Dec 04, 2019 | 55.18 | 56.29 | 55.18 | 55.80 | 2,145,367 | +0.07(+0.12%) |
Dec 03, 2019 | 55.53 | 55.74 | 55.26 | 55.73 | 1,818,362 | +0.20(+0.35%) |
Dec 02, 2019 | 55.12 | 55.56 | 54.82 | 55.54 | 1,629,273 | +0.25(+0.46%) |
Nov 29, 2019 | 55.21 | 55.60 | 54.91 | 55.28 | 1,229,255 | +0.07(+0.12%) |
Nov 27, 2019 | 55.22 | 55.49 | 54.97 | 55.22 | 1,845,665 | +0.10(+0.18%) |
Nov 26, 2019 | 54.22 | 55.15 | 53.97 | 55.12 | 2,117,081 | +0.97(+1.79%) |
Nov 25, 2019 | 54.40 | 54.51 | 53.96 | 54.15 | 1,499,955 | -0.14(-0.26%) |
Nov 22, 2019 | 54.68 | 54.92 | 54.13 | 54.29 | 1,157,565 | -0.18(-0.32%) |
Nov 21, 2019 | 54.87 | 55.08 | 54.46 | 54.47 | 1,911,876 | -0.56(-1.01%) |
Nov 20, 2019 | 54.97 | 55.06 | 54.57 | 55.02 | 1,795,791 | +0.05(+0.09%) |
Nov 19, 2019 | 55.01 | 55.09 | 54.80 | 54.97 | 1,271,964 | -0.09(-0.17%) |
Nov 18, 2019 | 54.67 | 55.12 | 54.23 | 55.07 | 1,945,424 | +0.65(+1.19%) |
Nov 15, 2019 | 53.84 | 54.60 | 53.67 | 54.42 | 2,106,598 | +0.51(+0.95%) |
Nov 14, 2019 | 54.32 | 54.43 | 53.68 | 53.90 | 1,901,453 | -0.30(-0.56%) |
Nov 13, 2019 | 53.94 | 54.39 | 53.69 | 54.21 | 2,431,124 | +0.37(+0.69%) |
Nov 12, 2019 | 53.44 | 54.00 | 53.25 | 53.84 | 1,841,860 | +0.42(+0.79%) |
Nov 11, 2019 | 53.72 | 53.76 | 53.05 | 53.42 | 1,220,261 | -0.44(-0.81%) |
Nov 08, 2019 | 53.89 | 54.20 | 53.56 | 53.85 | 1,606,475 | +0.22(+0.41%) |
Nov 07, 2019 | 54.12 | 54.21 | 53.19 | 53.63 | 1,797,128 | -0.57(-1.06%) |
Nov 06, 2019 | 53.90 | 54.80 | 53.84 | 54.21 | 3,602,440 | +0.75(+1.40%) |
Nov 05, 2019 | 53.64 | 53.85 | 53.32 | 53.46 | 1,784,008 | -0.03(-0.06%) |
Nov 04, 2019 | 53.62 | 53.75 | 53.07 | 53.49 | 1,810,730 | -0.10(-0.19%) |
Nov 01, 2019 | 53.42 | 53.88 | 53.26 | 53.59 | 2,213,895 | +0.13(+0.24%) |
Oct 31, 2019 | 53.76 | 53.92 | 53.00 | 53.47 | 2,163,444 | -0.29(-0.55%) |
Oct 30, 2019 | 53.29 | 53.85 | 52.91 | 53.76 | 3,071,895 | +0.85(+1.61%) |
Oct 29, 2019 | 53.02 | 54.16 | 51.80 | 52.91 | 5,687,064 | +1.52(+2.96%) |
Oct 28, 2019 | 51.41 | 51.56 | 51.04 | 51.39 | 3,150,261 | +0.14(+0.28%) |
Oct 25, 2019 | 51.98 | 52.11 | 51.04 | 51.24 | 1,774,847 | -0.65(-1.25%) |
Oct 24, 2019 | 52.15 | 52.15 | 51.39 | 51.89 | 1,227,976 | -0.46(-0.88%) |
Oct 23, 2019 | 52.27 | 52.45 | 52.08 | 52.36 | 1,141,415 | +0.11(+0.21%) |
Oct 22, 2019 | 52.61 | 52.84 | 52.20 | 52.25 | 1,490,812 | -0.35(-0.67%) |
Oct 21, 2019 | 52.37 | 52.92 | 52.14 | 52.60 | 1,608,336 | +0.47(+0.90%) |
Oct 18, 2019 | 52.38 | 52.88 | 52.02 | 52.13 | 2,188,823 | -0.23(-0.43%) |
Oct 17, 2019 | 51.57 | 52.55 | 51.38 | 52.36 | 1,765,009 | +0.74(+1.43%) |
Oct 16, 2019 | 52.20 | 52.53 | 51.45 | 51.61 | 2,381,607 | -0.51(-0.97%) |
Oct 15, 2019 | 52.52 | 52.71 | 51.53 | 52.12 | 1,951,811 | -0.39(-0.74%) |
Oct 14, 2019 | 52.46 | 52.60 | 51.83 | 52.51 | 1,969,992 | +0.22(+0.42%) |
Oct 11, 2019 | 52.39 | 52.69 | 52.01 | 52.29 | 1,468,879 | -0.20(-0.38%) |
Oct 10, 2019 | 51.93 | 52.60 | 51.93 | 52.49 | 1,225,029 | +0.21(+0.40%) |
Oct 09, 2019 | 52.18 | 52.37 | 51.98 | 52.28 | 1,120,836 | +0.24(+0.45%) |
Oct 08, 2019 | 52.73 | 52.77 | 52.03 | 52.04 | 2,024,554 | -0.71(-1.34%) |
Oct 07, 2019 | 52.73 | 53.20 | 52.41 | 52.75 | 1,567,685 | -0.13(-0.24%) |
Oct 04, 2019 | 52.61 | 52.90 | 52.37 | 52.88 | 1,205,451 | +0.35(+0.67%) |
Oct 03, 2019 | 52.40 | 52.73 | 51.86 | 52.52 | 2,094,522 | +0.35(+0.68%) |
Oct 02, 2019 | 53.00 | 53.35 | 51.83 | 52.17 | 1,912,104 | -0.93(-1.76%) |
Oct 01, 2019 | 54.20 | 54.45 | 52.95 | 53.10 | 1,927,036 | -1.05(-1.94%) |
Sep 30, 2019 | 53.95 | 54.38 | 53.79 | 54.16 | 2,474,934 | +0.21(+0.39%) |
Sep 27, 2019 | 54.17 | 54.26 | 53.79 | 53.95 | 2,035,661 | -0.09(-0.17%) |
Sep 26, 2019 | 54.48 | 54.70 | 53.71 | 54.04 | 1,964,534 | +0.13(+0.23%) |
Sep 25, 2019 | 53.88 | 54.27 | 53.70 | 53.91 | 1,681,246 | +0.13(+0.25%) |
Sep 24, 2019 | 53.47 | 53.89 | 53.34 | 53.78 | 2,251,705 | +0.52(+0.98%) |
Sep 23, 2019 | 53.73 | 53.92 | 52.93 | 53.26 | 1,571,514 | -0.38(-0.71%) |
Sep 20, 2019 | 53.79 | 54.09 | 53.58 | 53.63 | 3,439,664 | -0.01(-0.02%) |
Sep 19, 2019 | 53.68 | 53.84 | 53.41 | 53.64 | 1,213,800 | +0.11(+0.20%) |
Sep 18, 2019 | 54.23 | 54.33 | 52.99 | 53.53 | 2,444,911 | -0.45(-0.84%) |
Sep 17, 2019 | 53.71 | 54.37 | 53.61 | 53.99 | 2,042,417 | +0.31(+0.58%) |
Sep 16, 2019 | 53.36 | 53.90 | 53.06 | 53.68 | 1,870,327 | +0.36(+0.68%) |
Sep 13, 2019 | 53.23 | 53.84 | 53.10 | 53.31 | 1,982,429 | -0.29(-0.55%) |
Sep 12, 2019 | 54.25 | 54.25 | 53.42 | 53.61 | 1,380,654 | -0.08(-0.14%) |
Sep 11, 2019 | 52.96 | 53.77 | 52.71 | 53.69 | 2,554,555 | +0.72(+1.37%) |
Sep 10, 2019 | 53.74 | 54.01 | 52.60 | 52.96 | 4,440,051 | -1.04(-1.93%) |
Sep 09, 2019 | 54.07 | 54.24 | 53.53 | 54.01 | 1,852,795 | -0.04(-0.08%) |
Sep 06, 2019 | 54.13 | 54.31 | 53.73 | 54.05 | 3,142,728 | +1.16(+2.20%) |
Sep 05, 2019 | 53.62 | 53.66 | 52.81 | 52.89 | 1,961,071 | -0.42(-0.79%) |
Sep 04, 2019 | 53.59 | 53.77 | 52.85 | 53.31 | 2,571,472 | -0.30(-0.57%) |
Sep 03, 2019 | 53.02 | 53.62 | 52.60 | 53.61 | 2,379,094 | +0.76(+1.43%) |
Aug 30, 2019 | 52.98 | 53.58 | 52.84 | 52.85 | 2,767,962 | +0.35(+0.66%) |
Aug 29, 2019 | 52.54 | 52.69 | 52.00 | 52.51 | 3,568,355 | +0.38(+0.72%) |
Aug 28, 2019 | 51.91 | 52.35 | 51.71 | 52.13 | 2,813,130 | +0.34(+0.66%) |
Aug 27, 2019 | 52.92 | 53.00 | 51.64 | 51.79 | 3,284,761 | -1.29(-2.44%) |
Aug 26, 2019 | 52.91 | 53.32 | 52.65 | 53.08 | 2,904,346 | +0.33(+0.63%) |
Aug 23, 2019 | 53.28 | 53.39 | 52.25 | 52.75 | 3,808,390 | -0.52(-0.97%) |
Aug 22, 2019 | 52.89 | 53.43 | 52.63 | 53.27 | 1,853,453 | +0.43(+0.82%) |
Aug 21, 2019 | 52.99 | 53.23 | 52.40 | 52.83 | 1,633,552 | +0.10(+0.19%) |
Aug 20, 2019 | 53.59 | 53.59 | 52.37 | 52.73 | 2,794,051 | -1.00(-1.86%) |
Aug 19, 2019 | 53.23 | 53.81 | 52.97 | 53.73 | 2,144,916 | +0.54(+1.02%) |
Aug 16, 2019 | 53.28 | 53.72 | 52.88 | 53.19 | 2,972,273 | +0.22(+0.41%) |
Aug 15, 2019 | 51.71 | 53.20 | 51.20 | 52.97 | 4,400,939 | +1.64(+3.20%) |
Aug 14, 2019 | 52.11 | 52.16 | 51.30 | 51.33 | 1,949,011 | -0.96(-1.83%) |
Aug 13, 2019 | 51.51 | 52.52 | 51.40 | 52.29 | 2,743,011 | +0.90(+1.75%) |
Aug 12, 2019 | 51.73 | 52.01 | 51.06 | 51.39 | 2,266,016 | -0.47(-0.90%) |
Aug 09, 2019 | 52.17 | 52.70 | 51.84 | 51.86 | 2,021,285 | -0.26(-0.50%) |
Aug 08, 2019 | 50.88 | 52.20 | 50.76 | 52.12 | 3,527,470 | +0.83(+1.61%) |
Aug 07, 2019 | 51.25 | 51.59 | 50.20 | 51.29 | 3,705,287 | -0.13(-0.26%) |
Aug 06, 2019 | 51.71 | 51.78 | 50.80 | 51.42 | 3,962,843 | -0.08(-0.15%) |
Aug 05, 2019 | 52.23 | 52.66 | 51.31 | 51.50 | 3,739,865 | -1.38(-2.60%) |
Aug 02, 2019 | 52.61 | 53.36 | 52.50 | 52.87 | 3,986,333 | -0.19(-0.36%) |
Aug 01, 2019 | 50.81 | 54.70 | 50.71 | 53.07 | 13,108,980 | +4.51(+9.29%) |
Jul 31, 2019 | 48.58 | 48.92 | 47.81 | 48.55 | 5,888,059 | -0.28(-0.58%) |
Jul 30, 2019 | 48.85 | 48.90 | 48.13 | 48.84 | 2,878,661 | +0.12(+0.24%) |
Jul 29, 2019 | 49.00 | 49.30 | 48.44 | 48.72 | 2,234,894 | -0.26(-0.53%) |
Jul 26, 2019 | 48.80 | 49.60 | 48.54 | 48.98 | 3,341,229 | +0.30(+0.62%) |
Jul 25, 2019 | 48.46 | 49.16 | 48.20 | 48.68 | 3,547,801 | +0.09(+0.19%) |
Jul 24, 2019 | 48.59 | 48.83 | 48.19 | 48.59 | 3,571,642 | +0.04(+0.09%) |
Jul 23, 2019 | 47.37 | 48.78 | 47.32 | 48.55 | 4,360,057 | +1.39(+2.95%) |
Jul 22, 2019 | 47.28 | 47.42 | 46.66 | 47.15 | 2,630,996 | -0.03(-0.07%) |
Jul 19, 2019 | 47.54 | 47.65 | 47.17 | 47.19 | 2,400,553 | -0.33(-0.70%) |
Jul 18, 2019 | 46.84 | 48.04 | 46.50 | 47.52 | 4,092,301 | +0.82(+1.75%) |
Jul 17, 2019 | 46.09 | 46.79 | 45.79 | 46.70 | 2,869,970 | +0.65(+1.41%) |
Jul 16, 2019 | 45.96 | 46.15 | 45.79 | 46.05 | 2,083,864 | +0.18(+0.40%) |
Jul 15, 2019 | 45.58 | 46.19 | 45.54 | 45.87 | 2,324,982 | +0.38(+0.82%) |
Jul 12, 2019 | 45.72 | 45.98 | 45.37 | 45.49 | 1,680,147 | -0.04(-0.09%) |
Jul 11, 2019 | 45.97 | 46.14 | 45.33 | 45.53 | 1,993,823 | -0.15(-0.33%) |
Jul 10, 2019 | 45.99 | 46.15 | 45.56 | 45.69 | 3,095,812 | -0.06(-0.13%) |
Jul 09, 2019 | 46.19 | 46.24 | 45.33 | 45.74 | 3,588,628 | -0.48(-1.05%) |
Jul 08, 2019 | 46.33 | 46.79 | 46.17 | 46.23 | 2,222,376 | -0.28(-0.61%) |
Jul 05, 2019 | 47.85 | 47.87 | 45.75 | 46.51 | 4,978,330 | -0.75(-1.59%) |
Jul 03, 2019 | 44.53 | 47.71 | 44.51 | 47.26 | 6,784,141 | +2.80(+6.30%) |
Jul 02, 2019 | 44.60 | 44.88 | 44.34 | 44.46 | 2,830,956 | -0.06(-0.13%) |
Jul 01, 2019 | 44.96 | 45.40 | 44.40 | 44.52 | 3,107,387 | -0.16(-0.35%) |
Jun 28, 2019 | 44.41 | 44.91 | 44.29 | 44.68 | 3,535,600 | +0.32(+0.71%) |
Jun 27, 2019 | 44.20 | 44.59 | 43.95 | 44.36 | 3,088,857 | -0.22(-0.49%) |
Jun 26, 2019 | 44.75 | 45.09 | 44.02 | 44.58 | 3,927,763 | -0.90(-1.98%) |
Jun 25, 2019 | 46.04 | 46.09 | 45.23 | 45.48 | 3,178,905 | -1.05(-2.26%) |
Jun 24, 2019 | 46.42 | 46.59 | 46.24 | 46.53 | 2,071,816 | +0.17(+0.36%) |
Jun 21, 2019 | 46.10 | 47.17 | 45.96 | 46.36 | 5,121,859 | +0.33(+0.72%) |
Jun 20, 2019 | 45.92 | 46.08 | 45.55 | 46.03 | 1,908,167 | +0.11(+0.24%) |
Jun 19, 2019 | 46.21 | 46.24 | 45.57 | 45.92 | 3,263,521 | -0.37(-0.79%) |
Jun 18, 2019 | 47.32 | 47.70 | 46.19 | 46.29 | 2,273,376 | -0.88(-1.86%) |
Jun 17, 2019 | 47.49 | 47.58 | 46.88 | 47.16 | 1,755,887 | -0.07(-0.14%) |
Jun 14, 2019 | 47.19 | 47.44 | 47.05 | 47.23 | 1,547,889 | +0.02(+0.04%) |
Jun 13, 2019 | 46.97 | 47.36 | 46.83 | 47.21 | 2,125,672 | +0.33(+0.69%) |
Jun 12, 2019 | 46.68 | 47.14 | 46.68 | 46.89 | 2,503,471 | +0.47(+1.01%) |
Jun 11, 2019 | 45.67 | 46.48 | 45.67 | 46.42 | 1,699,345 | +0.74(+1.62%) |
Jun 10, 2019 | 46.84 | 46.87 | 45.43 | 45.68 | 2,035,502 | -1.02(-2.18%) |
Jun 07, 2019 | 46.75 | 47.12 | 46.62 | 46.69 | 1,965,527 | +0.18(+0.39%) |
Jun 06, 2019 | 45.94 | 46.70 | 45.64 | 46.51 | 2,217,763 | +0.63(+1.38%) |
Jun 05, 2019 | 46.11 | 46.16 | 45.41 | 45.88 | 2,340,676 | +0.34(+0.75%) |
Jun 04, 2019 | 45.04 | 45.71 | 45.04 | 45.53 | 2,097,922 | +0.67(+1.49%) |