Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.56 | 39.78 | 38.10 | 39.15 | 997,800 | -0.35(-0.89%) |
May 28, 2020 | 42.29 | 42.37 | 39.35 | 39.50 | 531,468 | -2.13(-5.12%) |
May 27, 2020 | 41.81 | 42.17 | 39.75 | 41.63 | 769,400 | +1.47(+3.66%) |
May 26, 2020 | 38.82 | 40.51 | 38.49 | 40.16 | 837,841 | +3.68(+10.09%) |
May 22, 2020 | 37.06 | 37.06 | 36.01 | 36.48 | 406,400 | -0.50(-1.35%) |
May 21, 2020 | 37.65 | 38.76 | 36.90 | 36.98 | 655,997 | -0.67(-1.78%) |
May 20, 2020 | 37.94 | 38.79 | 37.54 | 37.65 | 1,172,408 | +0.97(+2.64%) |
May 19, 2020 | 37.00 | 38.44 | 36.64 | 36.68 | 981,213 | +0.04(+0.11%) |
May 18, 2020 | 35.09 | 37.02 | 35.09 | 36.64 | 1,020,149 | +3.52(+10.63%) |
May 15, 2020 | 32.15 | 33.25 | 31.52 | 33.12 | 907,700 | +0.68(+2.10%) |
May 14, 2020 | 30.17 | 32.50 | 29.17 | 32.44 | 966,523 | +1.41(+4.54%) |
May 13, 2020 | 32.28 | 32.61 | 30.48 | 31.03 | 1,051,688 | -1.45(-4.46%) |
May 12, 2020 | 35.32 | 35.89 | 32.46 | 32.48 | 1,060,336 | -2.51(-7.17%) |
May 11, 2020 | 35.50 | 35.79 | 34.25 | 34.99 | 922,533 | -1.51(-4.14%) |
May 08, 2020 | 35.76 | 36.60 | 35.57 | 36.50 | 703,900 | +1.60(+4.58%) |
May 07, 2020 | 34.83 | 35.69 | 34.77 | 34.90 | 619,835 | +0.75(+2.20%) |
May 06, 2020 | 35.68 | 36.01 | 34.13 | 34.15 | 660,565 | -1.30(-3.67%) |
May 05, 2020 | 35.78 | 37.06 | 35.41 | 35.45 | 935,867 | +0.37(+1.05%) |
May 04, 2020 | 36.00 | 36.59 | 34.65 | 35.08 | 955,119 | -2.05(-5.52%) |
May 01, 2020 | 39.40 | 40.97 | 36.09 | 37.13 | 1,897,600 | +1.23(+3.43%) |
Apr 30, 2020 | 37.25 | 37.50 | 35.62 | 35.90 | 1,000,105 | -2.03(-5.35%) |
Apr 29, 2020 | 37.51 | 39.00 | 36.79 | 37.93 | 1,114,136 | +2.02(+5.63%) |
Apr 28, 2020 | 35.71 | 36.20 | 34.73 | 35.91 | 806,468 | +1.47(+4.27%) |
Apr 27, 2020 | 33.36 | 34.88 | 32.62 | 34.44 | 778,536 | +1.21(+3.64%) |
Apr 24, 2020 | 32.19 | 33.48 | 32.00 | 33.23 | 783,800 | +0.77(+2.37%) |
Apr 23, 2020 | 31.89 | 33.42 | 31.49 | 32.46 | 909,644 | +1.75(+5.70%) |
Apr 22, 2020 | 31.67 | 31.79 | 30.29 | 30.71 | 826,611 | +0.05(+0.16%) |
Apr 21, 2020 | 31.06 | 31.74 | 30.52 | 30.66 | 924,555 | -1.52(-4.72%) |
Apr 20, 2020 | 33.55 | 33.59 | 31.83 | 32.18 | 1,709,273 | -2.62(-7.53%) |
Apr 17, 2020 | 34.51 | 35.84 | 34.31 | 34.80 | 1,413,500 | +1.58(+4.76%) |
Apr 16, 2020 | 32.85 | 33.37 | 32.32 | 33.22 | 1,138,973 | -0.02(-0.06%) |
Apr 15, 2020 | 33.99 | 34.13 | 32.19 | 33.24 | 1,144,400 | -2.73(-7.59%) |
Apr 14, 2020 | 37.42 | 38.21 | 35.88 | 35.97 | 1,040,026 | -0.36(-0.99%) |
Apr 13, 2020 | 37.77 | 38.12 | 35.95 | 36.33 | 962,427 | -2.46(-6.34%) |
Apr 09, 2020 | 39.47 | 40.86 | 38.10 | 38.79 | 1,562,400 | +1.12(+2.97%) |
Apr 08, 2020 | 35.83 | 38.47 | 35.21 | 37.67 | 1,954,248 | +2.90(+8.34%) |
Apr 07, 2020 | 35.01 | 36.36 | 34.12 | 34.77 | 1,924,980 | +1.59(+4.79%) |
Apr 06, 2020 | 32.11 | 34.16 | 31.82 | 33.18 | 1,292,564 | +2.77(+9.11%) |
Apr 03, 2020 | 30.53 | 31.14 | 29.04 | 30.41 | 912,200 | -0.39(-1.27%) |
Apr 02, 2020 | 28.77 | 32.23 | 28.77 | 30.80 | 1,325,924 | +1.89(+6.54%) |
Apr 01, 2020 | 31.02 | 32.17 | 28.39 | 28.91 | 1,303,403 | -3.82(-11.67%) |
Mar 31, 2020 | 31.08 | 33.26 | 30.86 | 32.73 | 1,615,256 | +1.78(+5.75%) |
Mar 30, 2020 | 29.45 | 31.13 | 27.09 | 30.95 | 847,632 | +1.45(+4.92%) |
Mar 27, 2020 | 30.24 | 31.28 | 29.14 | 29.50 | 2,085,700 | -2.18(-6.88%) |
Mar 26, 2020 | 30.31 | 31.87 | 29.53 | 31.68 | 1,233,449 | +2.08(+7.03%) |
Mar 25, 2020 | 29.06 | 31.85 | 28.01 | 29.60 | 1,384,316 | +0.94(+3.28%) |
Mar 24, 2020 | 27.44 | 28.95 | 26.69 | 28.66 | 1,261,870 | +2.66(+10.23%) |
Mar 23, 2020 | 26.85 | 27.56 | 24.85 | 26.00 | 1,602,223 | -0.74(-2.77%) |
Mar 20, 2020 | 27.88 | 31.86 | 26.64 | 26.74 | 2,900,600 | -0.53(-1.94%) |
Mar 19, 2020 | 23.43 | 27.36 | 22.55 | 27.27 | 2,064,050 | +3.91(+16.74%) |
Mar 18, 2020 | 24.71 | 25.55 | 22.51 | 23.36 | 2,001,514 | -3.13(-11.82%) |
Mar 17, 2020 | 27.84 | 29.01 | 26.03 | 26.49 | 2,577,798 | -1.11(-4.02%) |
Mar 16, 2020 | 25.11 | 30.39 | 25.01 | 27.60 | 2,111,812 | -0.90(-3.16%) |
Mar 13, 2020 | 28.82 | 29.66 | 26.33 | 28.50 | 2,421,400 | +1.83(+6.86%) |
Mar 12, 2020 | 30.36 | 30.52 | 26.65 | 26.67 | 2,677,213 | -7.15(-21.14%) |
Mar 11, 2020 | 35.83 | 36.48 | 33.12 | 33.82 | 3,540,613 | -3.61(-9.64%) |
Mar 10, 2020 | 39.53 | 39.66 | 34.48 | 37.43 | 3,109,589 | -0.30(-0.80%) |
Mar 09, 2020 | 43.01 | 43.01 | 37.72 | 37.73 | 2,438,045 | -8.63(-18.62%) |
Mar 06, 2020 | 46.40 | 47.37 | 45.65 | 46.36 | 1,830,700 | -2.39(-4.90%) |
Mar 05, 2020 | 49.12 | 50.12 | 48.33 | 48.75 | 1,018,607 | -2.18(-4.28%) |
Mar 04, 2020 | 50.75 | 51.26 | 49.87 | 50.93 | 937,948 | +1.63(+3.31%) |
Mar 03, 2020 | 51.03 | 53.55 | 48.69 | 49.30 | 1,549,611 | -1.41(-2.78%) |
Mar 02, 2020 | 49.00 | 50.74 | 47.63 | 50.71 | 1,794,805 | +1.63(+3.32%) |
Feb 28, 2020 | 49.00 | 51.54 | 46.76 | 49.08 | 3,969,500 | -3.30(-6.30%) |
Feb 27, 2020 | 52.10 | 54.04 | 50.68 | 52.38 | 1,723,608 | -0.92(-1.73%) |
Feb 26, 2020 | 55.79 | 56.48 | 51.69 | 53.30 | 1,906,200 | -2.70(-4.82%) |
Feb 25, 2020 | 58.65 | 58.66 | 55.97 | 56.00 | 945,479 | -2.66(-4.53%) |
Feb 24, 2020 | 59.50 | 59.66 | 57.74 | 58.66 | 1,108,459 | -2.94(-4.77%) |
Feb 21, 2020 | 61.25 | 61.62 | 60.33 | 61.60 | 464,100 | +0.09(+0.15%) |
Feb 20, 2020 | 61.25 | 62.27 | 60.89 | 61.51 | 683,679 | +0.09(+0.15%) |
Feb 19, 2020 | 60.83 | 61.90 | 60.50 | 61.42 | 733,814 | +0.86(+1.42%) |
Feb 18, 2020 | 60.31 | 60.96 | 60.02 | 60.56 | 522,992 | +0.06(+0.10%) |
Feb 14, 2020 | 61.00 | 61.00 | 59.74 | 60.50 | 328,800 | -0.25(-0.41%) |
Feb 13, 2020 | 60.09 | 60.99 | 59.50 | 60.75 | 687,151 | +0.21(+0.35%) |
Feb 12, 2020 | 59.65 | 60.88 | 59.37 | 60.54 | 983,077 | +1.04(+1.75%) |
Feb 11, 2020 | 57.16 | 59.79 | 56.95 | 59.50 | 998,476 | +2.89(+5.11%) |
Feb 10, 2020 | 56.19 | 57.05 | 55.70 | 56.61 | 726,157 | -0.25(-0.44%) |
Feb 07, 2020 | 57.04 | 57.60 | 56.47 | 56.86 | 574,300 | -0.52(-0.91%) |
Feb 06, 2020 | 59.04 | 59.10 | 57.02 | 57.38 | 569,289 | -1.31(-2.23%) |
Feb 05, 2020 | 59.05 | 59.37 | 57.95 | 58.69 | 506,385 | +0.40(+0.69%) |
Feb 04, 2020 | 58.64 | 59.10 | 57.32 | 58.29 | 670,775 | +0.56(+0.97%) |
Feb 03, 2020 | 57.85 | 58.48 | 57.46 | 57.73 | 727,607 | -0.02(-0.03%) |
Jan 31, 2020 | 58.45 | 58.80 | 57.42 | 57.75 | 873,700 | -0.72(-1.23%) |
Jan 30, 2020 | 57.73 | 59.37 | 57.09 | 58.47 | 628,615 | +0.27(+0.46%) |
Jan 29, 2020 | 58.25 | 58.52 | 57.66 | 58.20 | 637,416 | -0.31(-0.53%) |
Jan 28, 2020 | 59.92 | 60.20 | 57.66 | 58.51 | 1,082,121 | -1.32(-2.21%) |
Jan 27, 2020 | 59.77 | 60.80 | 58.77 | 59.83 | 791,644 | -1.11(-1.82%) |
Jan 24, 2020 | 62.43 | 62.69 | 60.48 | 60.94 | 520,100 | -1.58(-2.53%) |
Jan 23, 2020 | 63.16 | 63.16 | 61.69 | 62.52 | 550,338 | -0.98(-1.54%) |
Jan 22, 2020 | 63.39 | 63.71 | 63.13 | 63.50 | 433,923 | +0.18(+0.28%) |
Jan 21, 2020 | 63.57 | 63.74 | 63.01 | 63.32 | 605,715 | -0.43(-0.67%) |
Jan 17, 2020 | 64.14 | 64.25 | 63.35 | 63.75 | 754,200 | -0.06(-0.09%) |
Jan 16, 2020 | 63.79 | 64.78 | 63.58 | 63.81 | 519,316 | +0.53(+0.84%) |
Jan 15, 2020 | 63.01 | 64.17 | 62.87 | 63.28 | 436,289 | -0.06(-0.09%) |
Jan 14, 2020 | 62.33 | 63.41 | 62.02 | 63.34 | 514,952 | +1.00(+1.60%) |
Jan 13, 2020 | 61.75 | 62.51 | 61.19 | 62.34 | 572,281 | +0.63(+1.02%) |
Jan 10, 2020 | 62.09 | 62.50 | 61.55 | 61.71 | 667,900 | -0.52(-0.84%) |
Jan 09, 2020 | 63.24 | 63.35 | 62.23 | 62.23 | 728,363 | -0.96(-1.52%) |
Jan 08, 2020 | 63.34 | 63.60 | 63.02 | 63.19 | 830,304 | -0.18(-0.28%) |
Jan 07, 2020 | 63.91 | 64.26 | 63.15 | 63.37 | 644,514 | -0.97(-1.51%) |
Jan 06, 2020 | 63.68 | 64.64 | 63.11 | 64.34 | 772,135 | +0.59(+0.93%) |
Jan 03, 2020 | 63.20 | 63.91 | 62.93 | 63.75 | 494,700 | +0.06(+0.09%) |
Jan 02, 2020 | 64.62 | 65.00 | 63.35 | 63.69 | 720,529 | -0.47(-0.73%) |
Dec 31, 2019 | 64.45 | 64.60 | 64.03 | 64.16 | 834,800 | -0.44(-0.68%) |
Dec 30, 2019 | 63.57 | 64.83 | 63.11 | 64.60 | 542,630 | +0.84(+1.32%) |
Dec 27, 2019 | 64.59 | 64.65 | 63.49 | 63.76 | 786,400 | -0.73(-1.13%) |
Dec 26, 2019 | 64.51 | 64.56 | 64.02 | 64.49 | 356,853 | +0.25(+0.39%) |
Dec 24, 2019 | 65.23 | 65.27 | 63.99 | 64.24 | 398,200 | -0.75(-1.15%) |
Dec 23, 2019 | 64.93 | 65.38 | 64.48 | 64.99 | 747,547 | +0.22(+0.34%) |
Dec 20, 2019 | 63.94 | 65.07 | 63.67 | 64.77 | 2,021,100 | +1.21(+1.90%) |
Dec 19, 2019 | 62.73 | 63.94 | 62.48 | 63.56 | 853,622 | +0.58(+0.92%) |
Dec 18, 2019 | 62.96 | 63.32 | 62.00 | 62.98 | 1,047,567 | +0.09(+0.14%) |
Dec 17, 2019 | 61.81 | 63.21 | 61.42 | 62.89 | 1,309,077 | +1.18(+1.91%) |
Dec 16, 2019 | 60.78 | 62.37 | 60.57 | 61.71 | 847,083 | +1.30(+2.15%) |
Dec 13, 2019 | 60.90 | 61.12 | 60.00 | 60.41 | 924,500 | -0.59(-0.97%) |
Dec 12, 2019 | 60.18 | 62.46 | 60.00 | 61.00 | 1,221,528 | +0.91(+1.51%) |
Dec 11, 2019 | 60.84 | 61.40 | 60.08 | 60.09 | 1,131,006 | -0.75(-1.23%) |
Dec 10, 2019 | 61.96 | 61.96 | 59.84 | 60.84 | 1,866,095 | -1.18(-1.90%) |
Dec 09, 2019 | 62.10 | 62.42 | 61.67 | 62.02 | 1,145,768 | -0.49(-0.78%) |
Dec 06, 2019 | 63.36 | 64.18 | 61.93 | 62.51 | 1,159,900 | -0.37(-0.59%) |
Dec 05, 2019 | 63.59 | 64.06 | 62.22 | 62.88 | 893,573 | -0.64(-1.01%) |
Dec 04, 2019 | 64.28 | 65.20 | 63.49 | 63.52 | 824,249 | -0.05(-0.08%) |
Dec 03, 2019 | 64.24 | 64.37 | 63.33 | 63.57 | 792,298 | -1.37(-2.11%) |
Dec 02, 2019 | 66.42 | 66.79 | 64.81 | 64.94 | 745,720 | -1.40(-2.11%) |
Nov 29, 2019 | 67.15 | 67.16 | 66.31 | 66.34 | 312,100 | -1.19(-1.76%) |
Nov 27, 2019 | 67.08 | 67.85 | 67.00 | 67.53 | 500,800 | +0.72(+1.08%) |
Nov 26, 2019 | 65.92 | 67.02 | 65.47 | 66.81 | 822,603 | +0.89(+1.35%) |
Nov 25, 2019 | 64.96 | 66.67 | 64.79 | 65.92 | 1,232,533 | +1.32(+2.04%) |
Nov 22, 2019 | 65.75 | 66.40 | 64.55 | 64.60 | 711,600 | -0.49(-0.75%) |
Nov 21, 2019 | 67.01 | 67.11 | 63.94 | 65.09 | 1,621,907 | -1.51(-2.27%) |
Nov 20, 2019 | 69.22 | 69.22 | 64.83 | 66.60 | 2,981,122 | -4.40(-6.20%) |
Nov 19, 2019 | 72.28 | 72.66 | 70.96 | 71.00 | 512,829 | -1.41(-1.95%) |
Nov 18, 2019 | 71.52 | 72.70 | 70.59 | 72.41 | 684,543 | +0.45(+0.63%) |
Nov 15, 2019 | 72.61 | 72.71 | 71.40 | 71.96 | 901,800 | +1.12(+1.58%) |
Nov 14, 2019 | 70.68 | 72.15 | 70.68 | 70.84 | 484,314 | -0.18(-0.25%) |
Nov 13, 2019 | 70.00 | 71.62 | 69.70 | 71.02 | 596,266 | +0.67(+0.95%) |
Nov 12, 2019 | 70.50 | 71.12 | 70.12 | 70.35 | 474,534 | -0.25(-0.35%) |
Nov 11, 2019 | 70.16 | 71.54 | 69.82 | 70.60 | 600,703 | -0.11(-0.16%) |
Nov 08, 2019 | 70.69 | 71.60 | 70.13 | 70.71 | 813,100 | -0.14(-0.20%) |
Nov 07, 2019 | 71.93 | 73.06 | 70.66 | 70.85 | 722,830 | -0.80(-1.12%) |
Nov 06, 2019 | 72.62 | 72.80 | 71.33 | 71.65 | 1,067,981 | -1.17(-1.61%) |
Nov 05, 2019 | 72.22 | 73.71 | 72.06 | 72.82 | 1,140,655 | +1.37(+1.92%) |
Nov 04, 2019 | 68.83 | 71.54 | 66.98 | 71.45 | 1,551,763 | +2.99(+4.37%) |
Nov 01, 2019 | 61.82 | 69.34 | 61.29 | 68.46 | 2,424,300 | +5.52(+8.77%) |
Oct 31, 2019 | 64.16 | 64.72 | 61.91 | 62.94 | 1,606,268 | -1.56(-2.42%) |
Oct 30, 2019 | 65.72 | 65.72 | 64.35 | 64.50 | 960,471 | -1.24(-1.89%) |
Oct 29, 2019 | 64.00 | 66.66 | 63.80 | 65.74 | 1,164,031 | +1.85(+2.90%) |
Oct 28, 2019 | 64.90 | 65.20 | 63.30 | 63.89 | 1,174,671 | -1.26(-1.93%) |
Oct 25, 2019 | 65.01 | 65.30 | 63.85 | 65.15 | 1,182,100 | -0.13(-0.20%) |
Oct 24, 2019 | 66.00 | 66.61 | 64.45 | 65.28 | 1,337,669 | -2.40(-3.55%) |
Oct 23, 2019 | 68.50 | 68.55 | 67.27 | 67.68 | 707,952 | -0.68(-0.99%) |
Oct 22, 2019 | 68.11 | 68.93 | 66.54 | 68.36 | 979,367 | +0.39(+0.57%) |
Oct 21, 2019 | 68.31 | 68.72 | 67.80 | 67.97 | 659,696 | +0.12(+0.18%) |
Oct 18, 2019 | 67.29 | 68.09 | 66.90 | 67.85 | 613,900 | +0.29(+0.43%) |
Oct 17, 2019 | 67.00 | 67.98 | 66.74 | 67.56 | 920,122 | +0.61(+0.91%) |
Oct 16, 2019 | 66.58 | 67.40 | 66.58 | 66.95 | 980,239 | +0.25(+0.37%) |
Oct 15, 2019 | 66.30 | 66.83 | 65.93 | 66.70 | 768,528 | +0.45(+0.68%) |
Oct 14, 2019 | 65.55 | 66.37 | 64.88 | 66.25 | 633,165 | +0.57(+0.87%) |
Oct 11, 2019 | 66.00 | 67.31 | 65.60 | 65.68 | 754,900 | +0.88(+1.36%) |
Oct 10, 2019 | 64.30 | 66.06 | 64.19 | 64.80 | 904,091 | +0.55(+0.86%) |
Oct 09, 2019 | 64.73 | 64.92 | 64.00 | 64.25 | 432,413 | +0.22(+0.34%) |
Oct 08, 2019 | 63.71 | 64.60 | 63.00 | 64.03 | 661,430 | -0.29(-0.45%) |
Oct 07, 2019 | 63.31 | 65.03 | 63.19 | 64.32 | 872,172 | +1.01(+1.60%) |
Oct 04, 2019 | 63.13 | 63.32 | 62.24 | 63.31 | 859,600 | +0.12(+0.19%) |
Oct 03, 2019 | 63.05 | 63.36 | 62.07 | 63.19 | 593,425 | -0.04(-0.06%) |
Oct 02, 2019 | 63.06 | 63.53 | 62.55 | 63.23 | 606,565 | -0.38(-0.60%) |
Oct 01, 2019 | 65.42 | 65.91 | 63.59 | 63.61 | 621,197 | -1.32(-2.03%) |
Sep 30, 2019 | 64.35 | 65.28 | 63.12 | 64.93 | 536,398 | +0.43(+0.67%) |
Sep 27, 2019 | 65.25 | 65.48 | 64.16 | 64.50 | 518,100 | -0.58(-0.89%) |
Sep 26, 2019 | 64.90 | 65.42 | 64.33 | 65.08 | 424,188 | +0.09(+0.14%) |
Sep 25, 2019 | 63.52 | 65.18 | 63.52 | 64.99 | 573,094 | +1.32(+2.07%) |
Sep 24, 2019 | 63.71 | 64.27 | 63.03 | 63.67 | 471,646 | +0.00(+0.00%) |
Sep 23, 2019 | 62.75 | 64.20 | 62.75 | 63.67 | 536,447 | +0.50(+0.79%) |
Sep 20, 2019 | 64.61 | 64.68 | 62.62 | 63.17 | 1,492,800 | -1.36(-2.11%) |
Sep 19, 2019 | 64.94 | 65.29 | 64.36 | 64.53 | 876,075 | -0.32(-0.49%) |
Sep 18, 2019 | 65.49 | 65.70 | 64.00 | 64.85 | 920,232 | -0.50(-0.77%) |
Sep 17, 2019 | 66.00 | 66.61 | 64.51 | 65.35 | 1,554,120 | -1.01(-1.52%) |
Sep 16, 2019 | 64.30 | 66.50 | 64.30 | 66.36 | 1,012,817 | +2.18(+3.40%) |
Sep 13, 2019 | 63.92 | 64.48 | 63.54 | 64.18 | 620,200 | +0.55(+0.86%) |
Sep 12, 2019 | 63.94 | 64.69 | 63.28 | 63.63 | 863,341 | -0.37(-0.58%) |
Sep 11, 2019 | 65.29 | 65.57 | 63.87 | 64.00 | 1,202,131 | -0.95(-1.46%) |
Sep 10, 2019 | 64.24 | 64.98 | 63.58 | 64.95 | 789,579 | +0.67(+1.04%) |
Sep 09, 2019 | 64.10 | 64.70 | 63.47 | 64.28 | 670,112 | +0.61(+0.96%) |
Sep 06, 2019 | 63.57 | 64.37 | 63.23 | 63.67 | 710,300 | +0.11(+0.17%) |
Sep 05, 2019 | 63.96 | 64.74 | 63.35 | 63.56 | 1,076,189 | -0.02(-0.03%) |
Sep 04, 2019 | 63.42 | 64.23 | 63.03 | 63.58 | 1,169,054 | +1.53(+2.47%) |
Sep 03, 2019 | 62.47 | 62.68 | 61.33 | 62.05 | 834,659 | -0.82(-1.30%) |
Aug 30, 2019 | 63.22 | 63.72 | 62.45 | 62.87 | 657,900 | +0.12(+0.19%) |
Aug 29, 2019 | 62.16 | 63.09 | 61.95 | 62.75 | 576,214 | +1.26(+2.05%) |
Aug 28, 2019 | 59.76 | 61.85 | 59.31 | 61.49 | 636,967 | +1.66(+2.77%) |
Aug 27, 2019 | 61.29 | 61.40 | 59.78 | 59.83 | 717,807 | -0.78(-1.29%) |
Aug 26, 2019 | 60.98 | 61.17 | 60.21 | 60.61 | 540,612 | +0.10(+0.17%) |
Aug 23, 2019 | 60.62 | 61.77 | 59.97 | 60.51 | 527,100 | -0.65(-1.06%) |
Aug 22, 2019 | 62.16 | 62.26 | 61.10 | 61.16 | 542,341 | -0.78(-1.26%) |
Aug 21, 2019 | 61.55 | 62.32 | 61.21 | 61.94 | 732,405 | +0.95(+1.56%) |
Aug 20, 2019 | 60.82 | 61.18 | 60.53 | 60.99 | 555,695 | +0.15(+0.25%) |
Aug 19, 2019 | 61.35 | 61.45 | 60.46 | 60.84 | 584,545 | +0.47(+0.78%) |
Aug 16, 2019 | 59.57 | 60.50 | 59.53 | 60.37 | 811,300 | +1.29(+2.18%) |
Aug 15, 2019 | 59.52 | 59.64 | 58.80 | 59.08 | 871,821 | +0.06(+0.10%) |
Aug 14, 2019 | 60.18 | 60.45 | 58.81 | 59.02 | 941,860 | -2.11(-3.45%) |
Aug 13, 2019 | 60.20 | 61.53 | 60.13 | 61.13 | 1,049,326 | +0.93(+1.54%) |
Aug 12, 2019 | 61.14 | 61.64 | 60.05 | 60.20 | 1,289,187 | -1.08(-1.76%) |
Aug 09, 2019 | 60.27 | 61.61 | 60.01 | 61.28 | 1,033,100 | +0.99(+1.64%) |
Aug 08, 2019 | 60.50 | 61.31 | 59.91 | 60.29 | 1,101,004 | +0.21(+0.35%) |
Aug 07, 2019 | 59.31 | 60.37 | 58.37 | 60.08 | 1,782,873 | -0.04(-0.07%) |
Aug 06, 2019 | 58.44 | 60.61 | 58.39 | 60.12 | 2,081,164 | +2.15(+3.71%) |
Aug 05, 2019 | 57.00 | 58.98 | 56.60 | 57.97 | 2,263,759 | -0.05(-0.09%) |
Aug 02, 2019 | 54.33 | 58.43 | 53.14 | 58.02 | 5,407,900 | +7.93(+15.83%) |
Aug 01, 2019 | 51.09 | 51.80 | 49.47 | 50.09 | 1,064,480 | -1.23(-2.40%) |
Jul 31, 2019 | 53.42 | 53.82 | 51.05 | 51.32 | 951,431 | -2.02(-3.79%) |
Jul 30, 2019 | 51.62 | 53.41 | 51.04 | 53.34 | 739,530 | +1.28(+2.46%) |
Jul 29, 2019 | 51.84 | 52.21 | 51.57 | 52.06 | 493,401 | +0.14(+0.27%) |
Jul 26, 2019 | 51.77 | 52.59 | 51.65 | 51.92 | 453,500 | +0.16(+0.31%) |
Jul 25, 2019 | 52.76 | 53.50 | 51.71 | 51.76 | 610,257 | -0.99(-1.88%) |
Jul 24, 2019 | 50.48 | 52.84 | 50.48 | 52.75 | 641,052 | +2.10(+4.15%) |
Jul 23, 2019 | 49.60 | 50.72 | 49.53 | 50.65 | 893,712 | +1.34(+2.72%) |
Jul 22, 2019 | 49.93 | 50.46 | 49.23 | 49.31 | 719,761 | -0.47(-0.94%) |
Jul 19, 2019 | 49.49 | 50.27 | 49.49 | 49.78 | 374,000 | +0.32(+0.65%) |
Jul 18, 2019 | 50.28 | 50.34 | 49.30 | 49.46 | 534,769 | -0.82(-1.63%) |
Jul 17, 2019 | 50.55 | 50.73 | 50.06 | 50.28 | 280,605 | -0.58(-1.14%) |
Jul 16, 2019 | 51.22 | 51.84 | 50.69 | 50.86 | 371,352 | -0.43(-0.84%) |
Jul 15, 2019 | 51.45 | 51.69 | 50.65 | 51.29 | 314,826 | -0.01(-0.02%) |
Jul 12, 2019 | 51.11 | 51.50 | 50.72 | 51.30 | 274,300 | +0.43(+0.85%) |
Jul 11, 2019 | 51.34 | 51.40 | 50.18 | 50.87 | 441,837 | -0.34(-0.66%) |
Jul 10, 2019 | 51.73 | 51.84 | 50.80 | 51.21 | 251,664 | -0.20(-0.39%) |
Jul 09, 2019 | 51.50 | 51.84 | 50.49 | 51.41 | 389,918 | -0.48(-0.93%) |
Jul 08, 2019 | 51.97 | 52.41 | 51.74 | 51.89 | 353,081 | -0.33(-0.63%) |
Jul 05, 2019 | 51.56 | 52.43 | 51.55 | 52.22 | 436,200 | +0.09(+0.17%) |
Jul 03, 2019 | 52.28 | 52.91 | 51.36 | 52.13 | 601,900 | +0.22(+0.42%) |
Jul 02, 2019 | 51.57 | 52.15 | 51.22 | 51.91 | 397,009 | +0.14(+0.27%) |
Jul 01, 2019 | 52.17 | 52.80 | 51.44 | 51.77 | 710,682 | +0.24(+0.47%) |
Jun 28, 2019 | 49.15 | 51.63 | 49.15 | 51.53 | 1,090,200 | +2.47(+5.03%) |
Jun 27, 2019 | 49.13 | 49.42 | 48.79 | 49.06 | 590,488 | +0.24(+0.49%) |
Jun 26, 2019 | 47.93 | 49.04 | 47.74 | 48.82 | 640,679 | +1.16(+2.43%) |
Jun 25, 2019 | 47.95 | 48.27 | 47.65 | 47.66 | 462,223 | -0.34(-0.71%) |
Jun 24, 2019 | 48.25 | 49.15 | 47.85 | 48.00 | 411,294 | -0.03(-0.06%) |
Jun 21, 2019 | 48.48 | 48.55 | 47.95 | 48.03 | 867,100 | -0.78(-1.60%) |
Jun 20, 2019 | 49.22 | 49.78 | 48.49 | 48.81 | 661,720 | +0.37(+0.76%) |
Jun 19, 2019 | 48.17 | 48.72 | 47.94 | 48.44 | 618,806 | +0.34(+0.71%) |
Jun 18, 2019 | 48.00 | 48.83 | 47.68 | 48.10 | 559,422 | +0.54(+1.14%) |
Jun 17, 2019 | 48.50 | 48.54 | 47.54 | 47.56 | 606,370 | -0.86(-1.78%) |
Jun 14, 2019 | 48.51 | 48.66 | 47.97 | 48.42 | 388,300 | -0.29(-0.60%) |
Jun 13, 2019 | 49.19 | 49.37 | 48.52 | 48.71 | 552,959 | -0.13(-0.27%) |
Jun 12, 2019 | 49.04 | 49.29 | 48.53 | 48.84 | 368,460 | -0.46(-0.93%) |
Jun 11, 2019 | 49.80 | 49.83 | 49.06 | 49.30 | 497,593 | +0.17(+0.35%) |
Jun 10, 2019 | 49.99 | 50.48 | 48.98 | 49.13 | 625,485 | -0.52(-1.05%) |
Jun 07, 2019 | 49.54 | 50.18 | 49.05 | 49.65 | 400,200 | +0.10(+0.20%) |
Jun 06, 2019 | 49.56 | 49.95 | 48.88 | 49.55 | 338,704 | -0.01(-0.02%) |
Jun 05, 2019 | 50.00 | 50.67 | 48.70 | 49.56 | 473,821 | -0.27(-0.54%) |
Jun 04, 2019 | 47.82 | 49.87 | 47.82 | 49.83 | 741,380 | +2.72(+5.77%) |