Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.46 | 31.76 | 30.19 | 31.06 | 20,424,474 | -0.44(-1.38%) |
May 28, 2020 | 32.80 | 33.00 | 31.29 | 31.50 | 25,590,182 | -1.07(-3.30%) |
May 27, 2020 | 33.50 | 34.02 | 30.38 | 32.57 | 46,380,752 | +1.10(+3.51%) |
May 26, 2020 | 30.68 | 31.87 | 30.42 | 31.47 | 42,581,256 | +3.53(+12.64%) |
May 22, 2020 | 28.80 | 29.01 | 27.39 | 27.94 | 18,145,694 | -0.71(-2.47%) |
May 21, 2020 | 28.36 | 29.14 | 28.08 | 28.64 | 22,884,744 | +0.44(+1.54%) |
May 20, 2020 | 27.55 | 28.38 | 27.26 | 28.21 | 28,149,706 | +1.41(+5.27%) |
May 19, 2020 | 27.58 | 27.92 | 26.06 | 26.79 | 36,946,932 | +0.58(+2.21%) |
May 18, 2020 | 24.92 | 26.36 | 24.72 | 26.21 | 28,088,496 | +3.12(+13.49%) |
May 15, 2020 | 23.58 | 24.06 | 22.98 | 23.10 | 19,304,720 | -0.88(-3.67%) |
May 14, 2020 | 22.62 | 24.01 | 21.74 | 23.98 | 23,930,782 | +0.58(+2.48%) |
May 13, 2020 | 24.21 | 24.29 | 22.76 | 23.40 | 23,643,064 | -1.03(-4.20%) |
May 12, 2020 | 25.34 | 25.76 | 24.33 | 24.42 | 17,419,506 | -0.82(-3.26%) |
May 11, 2020 | 25.76 | 25.99 | 24.95 | 25.25 | 21,524,274 | -1.07(-4.08%) |
May 08, 2020 | 25.20 | 26.35 | 25.07 | 26.32 | 19,796,956 | +1.69(+6.88%) |
May 07, 2020 | 24.18 | 25.42 | 24.14 | 24.63 | 25,339,388 | +0.50(+2.09%) |
May 06, 2020 | 25.69 | 25.87 | 23.97 | 24.12 | 38,188,376 | -1.44(-5.64%) |
May 05, 2020 | 27.16 | 27.22 | 25.32 | 25.56 | 37,889,200 | -1.10(-4.14%) |
May 04, 2020 | 26.35 | 27.04 | 25.64 | 26.67 | 44,877,692 | -1.62(-5.71%) |
May 01, 2020 | 29.51 | 29.95 | 27.82 | 28.28 | 37,570,088 | -1.95(-6.46%) |
Apr 30, 2020 | 29.72 | 30.66 | 29.20 | 30.24 | 64,487,300 | +0.27(+0.90%) |
Apr 29, 2020 | 28.54 | 30.77 | 28.48 | 29.97 | 104,287,720 | +1.24(+4.31%) |
Apr 28, 2020 | 28.18 | 29.49 | 27.34 | 28.73 | 55,933,864 | +0.56(+1.99%) |
Apr 27, 2020 | 28.83 | 28.94 | 27.92 | 28.17 | 14,681,583 | -0.21(-0.75%) |
Apr 24, 2020 | 29.22 | 29.44 | 27.87 | 28.38 | 15,664,254 | -0.89(-3.04%) |
Apr 23, 2020 | 28.84 | 29.77 | 28.63 | 29.27 | 12,020,106 | +0.52(+1.82%) |
Apr 22, 2020 | 29.64 | 29.81 | 27.87 | 28.75 | 16,209,457 | -0.57(-1.95%) |
Apr 21, 2020 | 29.08 | 30.22 | 28.64 | 29.32 | 12,976,430 | -0.74(-2.45%) |
Apr 20, 2020 | 29.65 | 30.46 | 28.55 | 30.05 | 15,028,068 | -0.13(-0.42%) |
Apr 17, 2020 | 31.45 | 31.88 | 29.90 | 30.18 | 20,813,674 | +0.49(+1.66%) |
Apr 16, 2020 | 31.08 | 31.30 | 29.22 | 29.69 | 18,378,524 | -2.07(-6.52%) |
Apr 15, 2020 | 34.01 | 34.12 | 31.47 | 31.76 | 20,674,872 | -1.90(-5.64%) |
Apr 14, 2020 | 34.03 | 34.88 | 33.59 | 33.65 | 9,114,679 | +0.50(+1.52%) |
Apr 13, 2020 | 35.53 | 35.53 | 32.66 | 33.15 | 9,364,540 | -2.14(-6.06%) |
Apr 09, 2020 | 35.12 | 36.10 | 33.99 | 35.29 | 10,731,034 | +2.10(+6.33%) |
Apr 08, 2020 | 32.47 | 33.65 | 31.57 | 33.19 | 9,214,008 | +1.48(+4.67%) |
Apr 07, 2020 | 32.74 | 34.28 | 31.27 | 31.71 | 14,496,556 | +2.00(+6.74%) |
Apr 06, 2020 | 30.76 | 30.93 | 29.03 | 29.71 | 14,290,526 | +0.15(+0.52%) |
Apr 03, 2020 | 30.32 | 30.85 | 28.77 | 29.55 | 10,247,684 | -0.93(-3.05%) |
Apr 02, 2020 | 31.07 | 31.78 | 29.87 | 30.48 | 8,115,542 | -0.52(-1.69%) |
Apr 01, 2020 | 32.95 | 33.09 | 30.78 | 31.00 | 8,827,070 | -3.45(-10.03%) |
Mar 31, 2020 | 34.13 | 36.26 | 33.82 | 34.46 | 8,059,113 | +0.49(+1.45%) |
Mar 30, 2020 | 34.37 | 35.95 | 33.38 | 33.96 | 7,690,234 | -1.24(-3.52%) |
Mar 27, 2020 | 38.55 | 38.84 | 34.93 | 35.20 | 8,574,926 | -4.69(-11.76%) |
Mar 26, 2020 | 39.58 | 42.15 | 38.76 | 39.90 | 9,288,800 | +1.77(+4.64%) |
Mar 25, 2020 | 40.18 | 40.38 | 36.10 | 38.12 | 16,889,856 | +1.68(+4.62%) |
Mar 24, 2020 | 36.96 | 37.86 | 34.88 | 36.44 | 13,211,463 | +3.80(+11.65%) |
Mar 23, 2020 | 30.66 | 33.37 | 29.27 | 32.64 | 9,931,231 | +1.73(+5.60%) |
Mar 20, 2020 | 31.02 | 32.85 | 28.69 | 30.91 | 13,039,990 | +1.04(+3.50%) |
Mar 19, 2020 | 33.53 | 33.92 | 29.51 | 29.86 | 18,655,504 | -4.15(-12.20%) |
Mar 18, 2020 | 34.62 | 35.24 | 28.21 | 34.01 | 14,690,655 | -3.00(-8.10%) |
Mar 17, 2020 | 36.97 | 39.37 | 34.83 | 37.01 | 8,404,591 | +0.71(+1.95%) |
Mar 16, 2020 | 35.32 | 38.17 | 34.69 | 36.31 | 16,379,043 | -3.64(-9.11%) |
Mar 13, 2020 | 37.92 | 39.94 | 35.13 | 39.94 | 14,787,467 | +5.04(+14.44%) |
Mar 12, 2020 | 38.06 | 39.29 | 34.46 | 34.90 | 16,898,822 | -6.21(-15.11%) |
Mar 11, 2020 | 42.57 | 42.94 | 40.28 | 41.11 | 10,861,407 | -2.97(-6.74%) |
Mar 10, 2020 | 43.81 | 44.37 | 41.13 | 44.08 | 9,678,751 | +2.57(+6.20%) |
Mar 09, 2020 | 41.50 | 44.13 | 41.34 | 41.51 | 9,922,195 | -2.74(-6.19%) |
Mar 06, 2020 | 42.15 | 45.28 | 41.34 | 44.25 | 11,066,391 | +0.46(+1.06%) |
Mar 05, 2020 | 43.60 | 44.22 | 42.75 | 43.78 | 11,134,657 | -1.63(-3.58%) |
Mar 04, 2020 | 44.40 | 45.54 | 43.40 | 45.41 | 9,288,073 | +1.66(+3.80%) |
Mar 03, 2020 | 46.00 | 46.82 | 43.59 | 43.75 | 7,580,428 | -1.51(-3.34%) |
Mar 02, 2020 | 44.86 | 45.48 | 42.74 | 45.26 | 9,381,114 | +0.73(+1.65%) |
Feb 28, 2020 | 43.44 | 45.08 | 43.36 | 44.52 | 12,297,782 | -0.42(-0.94%) |
Feb 27, 2020 | 45.45 | 47.43 | 43.99 | 44.95 | 10,737,609 | -2.19(-4.64%) |
Feb 26, 2020 | 48.28 | 48.66 | 46.34 | 47.14 | 9,633,994 | -0.73(-1.53%) |
Feb 25, 2020 | 52.45 | 52.53 | 47.76 | 47.87 | 9,698,015 | -4.29(-8.22%) |
Feb 24, 2020 | 52.77 | 53.01 | 51.43 | 52.16 | 7,817,893 | -2.33(-4.28%) |
Feb 21, 2020 | 54.49 | 54.75 | 53.46 | 54.49 | 2,411,523 | -0.40(-0.72%) |
Feb 20, 2020 | 54.98 | 55.43 | 54.66 | 54.89 | 3,034,279 | -0.16(-0.30%) |
Feb 19, 2020 | 55.60 | 55.66 | 55.00 | 55.05 | 2,214,136 | -0.47(-0.85%) |
Feb 18, 2020 | 55.91 | 56.23 | 55.31 | 55.52 | 3,202,112 | -0.36(-0.64%) |
Feb 14, 2020 | 56.56 | 56.71 | 55.80 | 55.88 | 2,574,608 | -0.55(-0.97%) |
Feb 13, 2020 | 55.96 | 56.57 | 55.76 | 56.43 | 2,491,733 | +0.06(+0.10%) |
Feb 12, 2020 | 56.17 | 56.53 | 55.91 | 56.37 | 2,317,807 | +0.53(+0.95%) |
Feb 11, 2020 | 55.73 | 56.47 | 55.51 | 55.84 | 2,955,193 | +0.49(+0.89%) |
Feb 10, 2020 | 55.14 | 55.42 | 54.49 | 55.35 | 2,990,047 | +0.15(+0.28%) |
Feb 07, 2020 | 55.39 | 55.63 | 54.93 | 55.19 | 2,804,711 | -0.44(-0.80%) |
Feb 06, 2020 | 55.31 | 55.92 | 55.02 | 55.64 | 4,494,216 | +0.74(+1.35%) |
Feb 05, 2020 | 54.39 | 55.16 | 54.09 | 54.89 | 3,281,141 | +1.22(+2.28%) |
Feb 04, 2020 | 53.97 | 54.34 | 53.50 | 53.67 | 3,754,916 | +0.44(+0.83%) |
Feb 03, 2020 | 53.41 | 53.72 | 52.72 | 53.23 | 4,223,530 | +0.23(+0.44%) |
Jan 31, 2020 | 53.61 | 53.90 | 52.66 | 53.00 | 5,760,163 | -0.82(-1.52%) |
Jan 30, 2020 | 53.31 | 54.43 | 53.23 | 53.82 | 5,320,593 | -1.02(-1.86%) |
Jan 29, 2020 | 55.67 | 56.09 | 54.77 | 54.84 | 6,915,538 | -0.68(-1.23%) |
Jan 28, 2020 | 54.55 | 55.65 | 54.36 | 55.52 | 6,475,972 | +1.30(+2.40%) |
Jan 27, 2020 | 53.24 | 54.62 | 53.16 | 54.22 | 8,584,171 | -0.29(-0.53%) |
Jan 24, 2020 | 53.60 | 54.52 | 52.98 | 54.51 | 8,294,415 | +1.11(+2.08%) |
Jan 23, 2020 | 51.09 | 53.46 | 49.98 | 53.40 | 7,038,494 | +1.85(+3.59%) |
Jan 22, 2020 | 51.95 | 52.32 | 51.53 | 51.55 | 5,492,391 | -0.06(-0.11%) |
Jan 21, 2020 | 52.66 | 53.08 | 51.26 | 51.61 | 7,005,128 | -1.42(-2.67%) |
Jan 17, 2020 | 53.41 | 53.49 | 52.78 | 53.02 | 4,149,541 | -0.28(-0.52%) |
Jan 16, 2020 | 53.38 | 53.67 | 53.09 | 53.30 | 3,060,940 | +0.26(+0.49%) |
Jan 15, 2020 | 52.33 | 53.11 | 52.16 | 53.04 | 4,250,520 | +0.52(+0.99%) |
Jan 14, 2020 | 52.61 | 53.18 | 52.38 | 52.52 | 5,194,847 | +0.48(+0.93%) |
Jan 13, 2020 | 51.99 | 52.13 | 51.67 | 52.04 | 4,106,777 | +0.05(+0.09%) |
Jan 10, 2020 | 52.39 | 52.44 | 51.75 | 51.99 | 4,202,969 | -0.35(-0.66%) |
Jan 09, 2020 | 52.53 | 52.84 | 52.24 | 52.34 | 3,994,824 | -0.07(-0.13%) |
Jan 08, 2020 | 51.74 | 52.69 | 51.70 | 52.41 | 4,256,679 | +0.08(+0.15%) |
Jan 07, 2020 | 52.37 | 52.44 | 51.94 | 52.33 | 3,110,820 | +0.15(+0.30%) |
Jan 06, 2020 | 51.75 | 52.59 | 51.55 | 52.18 | 4,357,498 | -0.21(-0.40%) |
Jan 03, 2020 | 51.67 | 52.46 | 51.13 | 52.39 | 3,668,378 | -0.47(-0.89%) |
Jan 02, 2020 | 52.42 | 52.89 | 52.32 | 52.86 | 3,851,957 | +0.83(+1.59%) |
Dec 31, 2019 | 52.09 | 52.17 | 51.88 | 52.03 | 2,988,960 | -0.10(-0.18%) |
Dec 30, 2019 | 52.36 | 52.44 | 51.88 | 52.13 | 2,797,227 | -0.23(-0.44%) |
Dec 27, 2019 | 52.99 | 53.02 | 52.11 | 52.36 | 3,473,547 | -0.56(-1.06%) |
Dec 26, 2019 | 52.96 | 53.34 | 52.63 | 52.92 | 2,003,080 | -0.04(-0.07%) |
Dec 24, 2019 | 53.28 | 53.33 | 52.70 | 52.96 | 1,375,953 | -0.30(-0.56%) |
Dec 23, 2019 | 52.83 | 54.07 | 52.70 | 53.26 | 8,139,484 | +0.60(+1.13%) |
Dec 20, 2019 | 52.32 | 52.73 | 52.06 | 52.66 | 8,112,759 | +0.53(+1.02%) |
Dec 19, 2019 | 51.58 | 52.24 | 51.58 | 52.13 | 3,977,306 | +0.46(+0.90%) |
Dec 18, 2019 | 52.39 | 52.57 | 51.49 | 51.67 | 4,077,785 | -0.56(-1.07%) |
Dec 17, 2019 | 52.34 | 53.12 | 52.07 | 52.22 | 4,114,004 | -0.16(-0.31%) |
Dec 16, 2019 | 52.58 | 52.94 | 52.37 | 52.39 | 3,417,165 | +0.19(+0.37%) |
Dec 13, 2019 | 52.38 | 52.87 | 52.18 | 52.20 | 2,806,682 | -0.33(-0.62%) |
Dec 12, 2019 | 52.49 | 53.42 | 52.21 | 52.52 | 4,206,631 | +0.47(+0.91%) |
Dec 11, 2019 | 52.57 | 52.87 | 51.87 | 52.05 | 5,064,058 | -0.88(-1.66%) |
Dec 10, 2019 | 53.29 | 53.57 | 52.78 | 52.93 | 2,889,292 | -0.37(-0.69%) |
Dec 09, 2019 | 53.62 | 53.75 | 53.24 | 53.29 | 2,657,959 | -0.45(-0.84%) |
Dec 06, 2019 | 53.63 | 54.06 | 53.58 | 53.75 | 2,349,118 | +0.39(+0.74%) |
Dec 05, 2019 | 53.85 | 53.98 | 53.31 | 53.35 | 2,905,692 | -0.24(-0.45%) |
Dec 04, 2019 | 53.88 | 54.33 | 53.57 | 53.59 | 3,517,647 | -0.14(-0.27%) |
Dec 03, 2019 | 54.00 | 54.13 | 53.44 | 53.74 | 3,829,483 | -0.76(-1.39%) |
Dec 02, 2019 | 55.34 | 55.53 | 54.48 | 54.50 | 3,098,707 | -0.88(-1.60%) |
Nov 29, 2019 | 55.49 | 55.68 | 55.21 | 55.38 | 1,143,126 | -0.11(-0.19%) |
Nov 27, 2019 | 55.41 | 55.68 | 55.14 | 55.49 | 1,693,926 | +0.15(+0.28%) |
Nov 26, 2019 | 55.51 | 55.62 | 54.88 | 55.33 | 2,774,169 | +0.03(+0.05%) |
Nov 25, 2019 | 54.96 | 55.50 | 54.61 | 55.30 | 2,161,194 | +0.53(+0.96%) |
Nov 22, 2019 | 54.58 | 54.88 | 54.38 | 54.77 | 1,592,758 | +0.40(+0.74%) |
Nov 21, 2019 | 54.62 | 54.83 | 54.32 | 54.37 | 2,212,719 | -0.23(-0.42%) |
Nov 20, 2019 | 55.08 | 55.24 | 54.05 | 54.60 | 3,253,330 | -0.69(-1.25%) |
Nov 19, 2019 | 55.72 | 55.77 | 55.05 | 55.29 | 2,189,223 | -0.22(-0.40%) |
Nov 18, 2019 | 55.42 | 55.53 | 54.95 | 55.51 | 2,295,240 | -0.01(-0.02%) |
Nov 15, 2019 | 55.62 | 55.87 | 55.42 | 55.52 | 1,714,846 | +0.15(+0.28%) |
Nov 14, 2019 | 55.00 | 55.46 | 54.84 | 55.37 | 1,978,983 | +0.04(+0.07%) |
Nov 13, 2019 | 55.34 | 55.57 | 55.20 | 55.33 | 2,028,951 | -0.25(-0.45%) |
Nov 12, 2019 | 56.05 | 56.12 | 55.41 | 55.58 | 2,015,057 | -0.39(-0.70%) |
Nov 11, 2019 | 55.74 | 56.00 | 54.96 | 55.98 | 3,302,137 | +0.08(+0.14%) |
Nov 08, 2019 | 55.92 | 56.06 | 55.62 | 55.90 | 2,623,477 | -0.06(-0.10%) |
Nov 07, 2019 | 55.73 | 56.20 | 55.59 | 55.96 | 2,977,636 | +0.37(+0.66%) |
Nov 06, 2019 | 55.63 | 55.63 | 54.80 | 55.59 | 2,756,277 | -0.02(-0.03%) |
Nov 05, 2019 | 54.92 | 55.71 | 54.77 | 55.61 | 3,015,372 | +0.86(+1.58%) |
Nov 04, 2019 | 54.31 | 54.76 | 54.16 | 54.75 | 2,464,502 | +0.69(+1.28%) |
Nov 01, 2019 | 54.13 | 54.16 | 53.66 | 54.05 | 2,460,902 | +0.12(+0.23%) |
Oct 31, 2019 | 54.33 | 54.42 | 53.54 | 53.93 | 2,659,498 | -0.87(-1.60%) |
Oct 30, 2019 | 54.95 | 55.02 | 54.27 | 54.80 | 2,373,534 | -0.16(-0.30%) |
Oct 29, 2019 | 55.35 | 55.63 | 54.90 | 54.97 | 3,200,336 | -0.41(-0.75%) |
Oct 28, 2019 | 54.69 | 55.55 | 54.60 | 55.38 | 5,661,227 | +0.86(+1.59%) |
Oct 25, 2019 | 53.87 | 54.57 | 53.54 | 54.52 | 4,209,054 | +0.43(+0.80%) |
Oct 24, 2019 | 52.07 | 54.86 | 51.88 | 54.08 | 10,974,704 | +2.93(+5.73%) |
Oct 23, 2019 | 50.85 | 51.32 | 50.59 | 51.15 | 5,257,384 | +0.31(+0.60%) |
Oct 22, 2019 | 51.04 | 51.41 | 50.24 | 50.84 | 5,866,227 | -0.30(-0.58%) |
Oct 21, 2019 | 52.18 | 52.18 | 51.06 | 51.14 | 7,137,580 | -0.24(-0.47%) |
Oct 18, 2019 | 51.76 | 52.57 | 51.35 | 51.38 | 7,985,963 | -0.37(-0.71%) |
Oct 17, 2019 | 51.93 | 52.08 | 51.58 | 51.75 | 4,043,786 | +0.18(+0.35%) |
Oct 16, 2019 | 52.04 | 52.46 | 51.55 | 51.57 | 4,606,013 | -0.47(-0.90%) |
Oct 15, 2019 | 51.87 | 52.63 | 51.55 | 52.04 | 3,690,238 | +0.12(+0.24%) |
Oct 14, 2019 | 51.61 | 52.17 | 51.61 | 51.91 | 2,034,754 | +0.11(+0.20%) |
Oct 11, 2019 | 52.24 | 52.47 | 51.77 | 51.81 | 3,193,011 | +0.24(+0.47%) |
Oct 10, 2019 | 50.63 | 51.73 | 50.54 | 51.57 | 2,976,757 | +0.17(+0.34%) |
Oct 09, 2019 | 51.47 | 52.02 | 51.05 | 51.39 | 3,868,516 | +0.44(+0.87%) |
Oct 08, 2019 | 50.66 | 51.61 | 50.35 | 50.95 | 3,906,497 | -0.01(-0.02%) |
Oct 07, 2019 | 50.92 | 51.35 | 50.71 | 50.96 | 2,915,620 | +0.24(+0.47%) |
Oct 04, 2019 | 50.11 | 50.91 | 50.11 | 50.72 | 2,988,387 | +0.51(+1.01%) |
Oct 03, 2019 | 50.00 | 50.38 | 49.25 | 50.21 | 4,718,560 | +0.21(+0.42%) |
Oct 02, 2019 | 50.65 | 50.92 | 49.18 | 50.00 | 5,758,245 | -1.28(-2.49%) |
Oct 01, 2019 | 52.16 | 52.75 | 51.20 | 51.28 | 4,406,917 | -0.61(-1.18%) |
Sep 30, 2019 | 52.22 | 52.55 | 51.62 | 51.89 | 3,999,469 | -0.32(-0.61%) |
Sep 27, 2019 | 52.75 | 53.01 | 51.94 | 52.21 | 3,291,160 | -0.23(-0.44%) |
Sep 26, 2019 | 52.72 | 53.02 | 52.31 | 52.44 | 2,663,210 | -0.23(-0.44%) |
Sep 25, 2019 | 52.61 | 53.17 | 52.38 | 52.67 | 2,207,127 | +0.09(+0.16%) |
Sep 24, 2019 | 52.79 | 53.02 | 51.95 | 52.58 | 3,569,203 | +0.24(+0.46%) |
Sep 23, 2019 | 52.22 | 52.61 | 51.84 | 52.34 | 3,376,566 | -0.01(-0.02%) |
Sep 20, 2019 | 53.00 | 53.27 | 52.14 | 52.35 | 7,370,945 | -0.57(-1.07%) |
Sep 19, 2019 | 53.89 | 54.01 | 52.90 | 52.92 | 4,236,873 | -1.10(-2.05%) |
Sep 18, 2019 | 53.52 | 54.27 | 53.42 | 54.02 | 4,701,795 | +0.48(+0.90%) |
Sep 17, 2019 | 53.08 | 54.07 | 53.05 | 53.54 | 4,456,166 | -0.08(-0.14%) |
Sep 16, 2019 | 52.26 | 53.67 | 51.94 | 53.62 | 4,920,238 | +0.02(+0.04%) |
Sep 13, 2019 | 53.78 | 54.14 | 53.47 | 53.60 | 4,580,313 | +0.78(+1.47%) |
Sep 12, 2019 | 52.64 | 53.29 | 52.17 | 52.82 | 3,084,300 | +0.26(+0.49%) |
Sep 11, 2019 | 51.37 | 52.71 | 50.96 | 52.56 | 5,720,232 | +1.28(+2.49%) |
Sep 10, 2019 | 51.20 | 51.53 | 50.81 | 51.29 | 3,326,685 | +0.29(+0.57%) |
Sep 09, 2019 | 50.10 | 51.21 | 49.79 | 51.00 | 3,255,204 | +0.90(+1.80%) |
Sep 06, 2019 | 50.68 | 51.07 | 50.04 | 50.10 | 2,886,803 | -0.37(-0.72%) |
Sep 05, 2019 | 50.54 | 51.05 | 50.38 | 50.46 | 3,368,464 | +0.40(+0.81%) |
Sep 04, 2019 | 49.80 | 50.24 | 49.01 | 50.06 | 3,296,258 | +0.69(+1.40%) |
Sep 03, 2019 | 49.86 | 50.19 | 48.91 | 49.37 | 4,473,409 | -0.90(-1.80%) |
Aug 30, 2019 | 50.54 | 51.10 | 50.13 | 50.27 | 3,408,356 | +0.02(+0.04%) |
Aug 29, 2019 | 49.63 | 50.34 | 49.58 | 50.25 | 4,009,103 | +1.10(+2.23%) |
Aug 28, 2019 | 48.27 | 49.50 | 48.15 | 49.15 | 2,721,610 | +0.64(+1.33%) |
Aug 27, 2019 | 48.97 | 49.12 | 48.22 | 48.51 | 2,621,903 | -0.19(-0.39%) |
Aug 26, 2019 | 48.94 | 49.15 | 48.27 | 48.70 | 3,756,040 | +0.12(+0.26%) |
Aug 23, 2019 | 48.95 | 49.90 | 48.26 | 48.58 | 4,883,606 | -0.61(-1.23%) |
Aug 22, 2019 | 48.82 | 49.55 | 48.67 | 49.18 | 3,611,857 | +0.58(+1.19%) |
Aug 21, 2019 | 48.43 | 48.89 | 48.38 | 48.61 | 2,182,032 | +0.55(+1.14%) |
Aug 20, 2019 | 48.47 | 48.49 | 47.78 | 48.06 | 2,390,638 | -0.42(-0.87%) |
Aug 19, 2019 | 48.18 | 48.78 | 48.16 | 48.48 | 3,697,720 | +0.81(+1.71%) |
Aug 16, 2019 | 46.62 | 47.88 | 46.48 | 47.67 | 3,130,658 | +1.51(+3.28%) |
Aug 15, 2019 | 46.83 | 46.95 | 46.04 | 46.15 | 3,066,354 | -0.53(-1.13%) |
Aug 14, 2019 | 47.31 | 47.33 | 46.16 | 46.68 | 3,816,902 | -1.11(-2.32%) |
Aug 13, 2019 | 47.29 | 48.78 | 47.26 | 47.79 | 3,386,710 | -0.12(-0.26%) |
Aug 12, 2019 | 47.89 | 48.01 | 47.43 | 47.92 | 2,099,271 | -0.38(-0.79%) |
Aug 09, 2019 | 48.09 | 48.60 | 47.93 | 48.30 | 2,709,713 | -0.04(-0.08%) |
Aug 08, 2019 | 48.10 | 48.63 | 47.78 | 48.34 | 3,836,910 | +0.54(+1.12%) |
Aug 07, 2019 | 47.08 | 48.03 | 46.69 | 47.80 | 3,752,383 | +0.21(+0.44%) |
Aug 06, 2019 | 47.28 | 47.67 | 46.96 | 47.59 | 3,378,946 | +0.72(+1.53%) |
Aug 05, 2019 | 47.87 | 47.87 | 46.34 | 46.87 | 5,385,864 | -1.59(-3.28%) |
Aug 02, 2019 | 48.67 | 48.80 | 48.11 | 48.46 | 3,282,323 | -0.33(-0.67%) |
Aug 01, 2019 | 49.33 | 50.05 | 48.27 | 48.79 | 4,792,442 | -0.55(-1.11%) |
Jul 31, 2019 | 50.31 | 50.46 | 49.20 | 49.33 | 5,207,472 | -0.98(-1.94%) |
Jul 30, 2019 | 50.31 | 50.55 | 49.93 | 50.31 | 2,918,825 | -0.32(-0.62%) |
Jul 29, 2019 | 50.88 | 51.40 | 50.44 | 50.63 | 3,954,477 | -0.35(-0.69%) |
Jul 26, 2019 | 52.52 | 52.52 | 50.87 | 50.98 | 6,095,236 | -1.59(-3.02%) |
Jul 25, 2019 | 51.06 | 53.56 | 50.18 | 52.57 | 9,070,834 | +0.18(+0.35%) |
Jul 24, 2019 | 51.70 | 52.60 | 51.55 | 52.39 | 4,965,346 | +0.57(+1.11%) |
Jul 23, 2019 | 50.50 | 51.94 | 50.48 | 51.81 | 3,551,263 | +1.38(+2.73%) |
Jul 22, 2019 | 50.08 | 50.83 | 50.04 | 50.43 | 3,726,006 | +0.63(+1.27%) |
Jul 19, 2019 | 50.29 | 50.68 | 49.78 | 49.80 | 4,476,323 | -0.40(-0.80%) |
Jul 18, 2019 | 49.95 | 50.48 | 49.69 | 50.20 | 3,101,689 | +0.13(+0.27%) |
Jul 17, 2019 | 50.87 | 50.87 | 50.04 | 50.07 | 3,877,571 | -0.94(-1.84%) |
Jul 16, 2019 | 50.05 | 51.49 | 50.05 | 51.01 | 3,761,435 | +0.98(+1.95%) |
Jul 15, 2019 | 50.12 | 50.74 | 49.96 | 50.03 | 3,333,549 | -0.24(-0.48%) |
Jul 12, 2019 | 49.78 | 50.56 | 49.61 | 50.27 | 2,760,791 | +0.64(+1.29%) |
Jul 11, 2019 | 49.95 | 50.00 | 49.56 | 49.63 | 2,187,814 | -0.02(-0.04%) |
Jul 10, 2019 | 49.70 | 50.11 | 49.52 | 49.65 | 3,367,536 | +0.16(+0.33%) |
Jul 09, 2019 | 49.51 | 50.01 | 49.28 | 49.49 | 3,260,902 | -0.37(-0.75%) |
Jul 08, 2019 | 49.40 | 50.06 | 49.22 | 49.86 | 3,305,635 | +0.19(+0.39%) |
Jul 05, 2019 | 49.64 | 50.02 | 49.27 | 49.67 | 2,207,295 | -0.01(-0.02%) |
Jul 03, 2019 | 49.56 | 50.00 | 49.38 | 49.68 | 2,837,877 | +0.44(+0.89%) |
Jul 02, 2019 | 49.70 | 50.02 | 48.85 | 49.24 | 3,038,868 | -0.11(-0.21%) |
Jul 01, 2019 | 49.02 | 49.62 | 48.86 | 49.34 | 3,501,338 | +0.73(+1.50%) |
Jun 28, 2019 | 48.79 | 49.00 | 48.49 | 48.62 | 6,231,025 | +0.04(+0.08%) |
Jun 27, 2019 | 48.60 | 49.28 | 48.35 | 48.58 | 4,028,168 | +0.04(+0.08%) |
Jun 26, 2019 | 48.89 | 49.19 | 48.20 | 48.54 | 4,018,893 | -0.29(-0.59%) |
Jun 25, 2019 | 48.94 | 49.41 | 48.79 | 48.83 | 3,084,999 | -0.21(-0.43%) |
Jun 24, 2019 | 49.27 | 49.30 | 48.74 | 49.04 | 2,490,340 | -0.03(-0.06%) |
Jun 21, 2019 | 49.32 | 49.77 | 48.94 | 49.07 | 4,944,376 | -0.26(-0.52%) |
Jun 20, 2019 | 49.61 | 49.69 | 48.85 | 49.32 | 4,057,293 | +0.01(+0.02%) |
Jun 19, 2019 | 49.78 | 49.88 | 48.72 | 49.31 | 4,077,121 | -0.18(-0.37%) |
Jun 18, 2019 | 49.24 | 50.22 | 48.98 | 49.50 | 3,205,530 | +0.50(+1.02%) |
Jun 17, 2019 | 49.41 | 49.50 | 48.89 | 49.00 | 2,936,293 | -0.61(-1.24%) |
Jun 14, 2019 | 50.30 | 50.35 | 49.19 | 49.61 | 2,648,086 | -0.54(-1.07%) |
Jun 13, 2019 | 48.93 | 50.50 | 48.89 | 50.15 | 4,430,686 | +1.50(+3.09%) |
Jun 12, 2019 | 48.43 | 48.93 | 48.27 | 48.64 | 2,687,351 | +0.22(+0.45%) |
Jun 11, 2019 | 48.40 | 48.96 | 48.13 | 48.42 | 3,080,348 | +0.27(+0.56%) |
Jun 10, 2019 | 48.68 | 49.14 | 48.14 | 48.16 | 3,150,955 | -0.07(-0.14%) |
Jun 07, 2019 | 48.02 | 48.79 | 47.95 | 48.22 | 2,122,793 | +0.37(+0.78%) |
Jun 06, 2019 | 48.11 | 48.35 | 47.43 | 47.85 | 2,492,160 | -0.23(-0.48%) |
Jun 05, 2019 | 47.48 | 48.15 | 47.29 | 48.08 | 4,654,630 | +1.22(+2.59%) |
Jun 04, 2019 | 46.18 | 47.12 | 46.12 | 46.86 | 6,488,960 | +1.28(+2.81%) |