Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.11 | 33.14 | 30.83 | 32.91 | 1,144,340 | +1.11(+3.48%) |
May 28, 2020 | 33.50 | 33.50 | 31.69 | 31.80 | 805,852 | -1.26(-3.80%) |
May 27, 2020 | 31.91 | 33.27 | 31.49 | 33.05 | 1,135,678 | +2.54(+8.32%) |
May 26, 2020 | 28.94 | 30.92 | 28.82 | 30.51 | 1,236,240 | +3.14(+11.48%) |
May 22, 2020 | 27.67 | 27.69 | 26.69 | 27.37 | 512,463 | -0.11(-0.40%) |
May 21, 2020 | 27.24 | 28.06 | 26.98 | 27.48 | 691,970 | +0.10(+0.36%) |
May 20, 2020 | 26.79 | 27.81 | 26.72 | 27.38 | 854,926 | +1.21(+4.61%) |
May 19, 2020 | 27.57 | 27.81 | 25.76 | 26.18 | 776,089 | -1.59(-5.73%) |
May 18, 2020 | 26.99 | 28.32 | 26.69 | 27.77 | 1,358,737 | +2.39(+9.42%) |
May 15, 2020 | 24.64 | 25.77 | 24.20 | 25.38 | 957,833 | +0.58(+2.35%) |
May 14, 2020 | 23.00 | 25.29 | 21.92 | 24.79 | 676,577 | +0.85(+3.55%) |
May 13, 2020 | 25.20 | 25.25 | 23.48 | 23.94 | 1,071,182 | -1.60(-6.27%) |
May 12, 2020 | 26.37 | 26.81 | 25.48 | 25.54 | 782,687 | -1.08(-4.05%) |
May 11, 2020 | 26.68 | 27.11 | 25.30 | 26.62 | 808,047 | -0.77(-2.81%) |
May 08, 2020 | 26.48 | 27.64 | 26.36 | 27.39 | 773,350 | +1.42(+5.48%) |
May 07, 2020 | 25.46 | 26.38 | 25.46 | 25.97 | 716,751 | +0.84(+3.34%) |
May 06, 2020 | 25.69 | 26.28 | 24.74 | 25.13 | 847,943 | -0.49(-1.93%) |
May 05, 2020 | 26.46 | 28.16 | 25.46 | 25.62 | 849,454 | +0.08(+0.31%) |
May 04, 2020 | 27.10 | 27.11 | 24.72 | 25.54 | 1,205,247 | -1.09(-4.08%) |
May 01, 2020 | 25.50 | 26.68 | 24.52 | 26.63 | 1,283,790 | +1.07(+4.17%) |
Apr 30, 2020 | 27.77 | 28.58 | 24.55 | 25.56 | 2,627,822 | -3.21(-11.16%) |
Apr 29, 2020 | 28.17 | 29.41 | 27.50 | 28.78 | 1,230,211 | +1.81(+6.71%) |
Apr 28, 2020 | 25.92 | 27.30 | 25.54 | 26.97 | 1,091,759 | +2.26(+9.16%) |
Apr 27, 2020 | 23.22 | 24.95 | 23.07 | 24.70 | 979,327 | +1.94(+8.51%) |
Apr 24, 2020 | 22.20 | 22.96 | 21.79 | 22.77 | 744,812 | +0.69(+3.13%) |
Apr 23, 2020 | 21.98 | 22.88 | 21.72 | 22.08 | 767,653 | +0.40(+1.82%) |
Apr 22, 2020 | 22.98 | 23.23 | 21.60 | 21.68 | 698,198 | -0.44(-2.01%) |
Apr 21, 2020 | 22.14 | 22.44 | 21.71 | 22.13 | 719,297 | -0.79(-3.45%) |
Apr 20, 2020 | 23.10 | 23.87 | 22.30 | 22.92 | 764,909 | -1.17(-4.84%) |
Apr 17, 2020 | 23.58 | 24.19 | 23.30 | 24.08 | 1,098,194 | +1.69(+7.55%) |
Apr 16, 2020 | 23.29 | 23.41 | 21.84 | 22.39 | 1,095,039 | -1.10(-4.67%) |
Apr 15, 2020 | 23.60 | 24.16 | 22.66 | 23.49 | 888,604 | -1.52(-6.08%) |
Apr 14, 2020 | 26.35 | 26.69 | 24.01 | 25.01 | 717,156 | -0.71(-2.77%) |
Apr 13, 2020 | 26.93 | 26.93 | 24.82 | 25.72 | 705,319 | -0.45(-1.74%) |
Apr 09, 2020 | 25.68 | 27.43 | 25.13 | 26.18 | 1,357,967 | +1.66(+6.77%) |
Apr 08, 2020 | 23.72 | 24.65 | 22.76 | 24.52 | 891,575 | +1.25(+5.39%) |
Apr 07, 2020 | 25.69 | 26.35 | 22.98 | 23.26 | 2,026,916 | -0.68(-2.85%) |
Apr 06, 2020 | 22.89 | 24.16 | 22.39 | 23.94 | 833,144 | +2.73(+12.85%) |
Apr 03, 2020 | 22.37 | 22.53 | 20.12 | 21.22 | 806,948 | -1.26(-5.63%) |
Apr 02, 2020 | 22.01 | 22.68 | 20.22 | 22.48 | 935,965 | +0.40(+1.79%) |
Apr 01, 2020 | 20.83 | 23.08 | 20.64 | 22.09 | 1,365,750 | -0.49(-2.19%) |
Mar 31, 2020 | 22.02 | 23.05 | 21.66 | 22.58 | 834,602 | +0.56(+2.56%) |
Mar 30, 2020 | 22.60 | 22.99 | 20.99 | 22.02 | 1,062,286 | -0.67(-2.96%) |
Mar 27, 2020 | 24.75 | 24.89 | 22.11 | 22.69 | 975,036 | -3.34(-12.83%) |
Mar 26, 2020 | 25.32 | 26.96 | 24.56 | 26.03 | 1,105,859 | +1.23(+4.94%) |
Mar 25, 2020 | 22.18 | 25.82 | 21.30 | 24.80 | 1,637,838 | +3.02(+13.88%) |
Mar 24, 2020 | 20.04 | 22.01 | 19.78 | 21.78 | 1,545,580 | +3.35(+18.18%) |
Mar 23, 2020 | 17.00 | 19.13 | 16.21 | 18.43 | 1,245,095 | +1.00(+5.73%) |
Mar 20, 2020 | 17.80 | 18.87 | 16.83 | 17.43 | 1,297,350 | +0.25(+1.44%) |
Mar 19, 2020 | 15.18 | 17.63 | 14.34 | 17.18 | 1,793,389 | +1.60(+10.27%) |
Mar 18, 2020 | 20.29 | 20.29 | 13.36 | 15.58 | 1,845,803 | -6.58(-29.69%) |
Mar 17, 2020 | 22.11 | 22.24 | 19.27 | 22.16 | 2,264,677 | +0.37(+1.68%) |
Mar 16, 2020 | 21.67 | 23.43 | 20.87 | 21.80 | 1,499,825 | -3.38(-13.42%) |
Mar 13, 2020 | 27.04 | 27.13 | 23.45 | 25.18 | 1,059,435 | -0.05(-0.20%) |
Mar 12, 2020 | 25.65 | 27.57 | 22.25 | 25.23 | 1,568,117 | -2.92(-10.39%) |
Mar 11, 2020 | 30.44 | 30.77 | 27.61 | 28.15 | 1,452,489 | -3.42(-10.83%) |
Mar 10, 2020 | 28.60 | 31.69 | 28.37 | 31.57 | 2,088,935 | +4.72(+17.59%) |
Mar 09, 2020 | 29.86 | 30.75 | 26.76 | 26.85 | 1,813,486 | -6.57(-19.66%) |
Mar 06, 2020 | 34.63 | 34.63 | 31.91 | 33.42 | 1,805,766 | -2.01(-5.66%) |
Mar 05, 2020 | 37.46 | 37.80 | 34.80 | 35.43 | 1,304,100 | -3.29(-8.50%) |
Mar 04, 2020 | 39.07 | 39.35 | 37.68 | 38.72 | 1,172,904 | +0.15(+0.38%) |
Mar 03, 2020 | 41.08 | 41.28 | 37.75 | 38.57 | 1,500,362 | -2.51(-6.11%) |
Mar 02, 2020 | 40.46 | 41.37 | 38.70 | 41.08 | 1,271,270 | +0.99(+2.46%) |
Feb 28, 2020 | 39.94 | 41.24 | 39.36 | 40.09 | 1,185,831 | -1.04(-2.52%) |
Feb 27, 2020 | 41.93 | 43.10 | 41.10 | 41.13 | 1,060,485 | -2.00(-4.63%) |
Feb 26, 2020 | 43.75 | 44.73 | 42.84 | 43.12 | 900,570 | -0.10(-0.23%) |
Feb 25, 2020 | 45.69 | 45.86 | 42.70 | 43.22 | 895,942 | -2.48(-5.43%) |
Feb 24, 2020 | 46.12 | 46.74 | 45.39 | 45.70 | 971,250 | -2.03(-4.24%) |
Feb 21, 2020 | 47.92 | 47.93 | 47.07 | 47.73 | 608,702 | -0.47(-0.98%) |
Feb 20, 2020 | 48.12 | 48.61 | 48.01 | 48.20 | 636,396 | -0.15(-0.31%) |
Feb 19, 2020 | 47.73 | 48.42 | 47.61 | 48.35 | 742,046 | +0.96(+2.02%) |
Feb 18, 2020 | 47.62 | 48.08 | 47.30 | 47.39 | 934,399 | -0.39(-0.81%) |
Feb 14, 2020 | 47.62 | 48.35 | 47.31 | 47.78 | 878,292 | +0.03(+0.06%) |
Feb 13, 2020 | 47.33 | 47.88 | 46.45 | 47.75 | 647,882 | +0.58(+1.24%) |
Feb 12, 2020 | 47.33 | 48.73 | 47.08 | 47.17 | 666,809 | +0.38(+0.80%) |
Feb 11, 2020 | 46.91 | 47.36 | 46.60 | 46.79 | 760,540 | +0.08(+0.17%) |
Feb 10, 2020 | 47.11 | 47.27 | 46.27 | 46.71 | 779,002 | -0.56(-1.19%) |
Feb 07, 2020 | 48.42 | 48.42 | 47.20 | 47.27 | 572,574 | -1.36(-2.80%) |
Feb 06, 2020 | 49.88 | 49.91 | 48.48 | 48.64 | 769,843 | -0.97(-1.95%) |
Feb 05, 2020 | 48.67 | 49.63 | 48.24 | 49.61 | 1,288,208 | +1.48(+3.08%) |
Feb 04, 2020 | 48.91 | 49.01 | 48.05 | 48.12 | 1,421,333 | +0.20(+0.41%) |
Feb 03, 2020 | 47.96 | 48.71 | 47.87 | 47.93 | 1,085,451 | +0.09(+0.19%) |
Jan 31, 2020 | 49.66 | 49.87 | 47.74 | 47.84 | 1,641,826 | -2.20(-4.40%) |
Jan 30, 2020 | 51.29 | 51.90 | 48.91 | 50.04 | 2,086,456 | -1.96(-3.76%) |
Jan 29, 2020 | 52.32 | 52.56 | 51.93 | 52.00 | 718,208 | -0.06(-0.11%) |
Jan 28, 2020 | 51.58 | 52.40 | 51.14 | 52.06 | 595,602 | +0.67(+1.31%) |
Jan 27, 2020 | 51.59 | 52.01 | 51.34 | 51.38 | 1,353,746 | -1.13(-2.15%) |
Jan 24, 2020 | 53.26 | 53.67 | 52.35 | 52.51 | 1,060,548 | -0.76(-1.43%) |
Jan 23, 2020 | 54.08 | 54.17 | 53.08 | 53.27 | 1,384,011 | -1.03(-1.89%) |
Jan 22, 2020 | 54.50 | 54.85 | 54.27 | 54.30 | 554,735 | -0.21(-0.38%) |
Jan 21, 2020 | 55.01 | 55.12 | 54.32 | 54.51 | 1,006,834 | -0.65(-1.18%) |
Jan 17, 2020 | 55.62 | 55.62 | 54.90 | 55.16 | 1,527,271 | -0.18(-0.32%) |
Jan 16, 2020 | 55.26 | 55.53 | 54.84 | 55.34 | 941,017 | +0.40(+0.72%) |
Jan 15, 2020 | 55.36 | 55.74 | 54.40 | 54.94 | 1,498,944 | -0.79(-1.42%) |
Jan 14, 2020 | 56.04 | 56.13 | 55.43 | 55.73 | 2,428,230 | -0.03(-0.05%) |
Jan 13, 2020 | 58.46 | 58.82 | 55.37 | 55.76 | 3,337,165 | -1.69(-2.94%) |
Jan 10, 2020 | 58.30 | 58.30 | 56.90 | 57.45 | 701,601 | -0.40(-0.68%) |
Jan 09, 2020 | 57.88 | 58.44 | 57.20 | 57.85 | 1,641,860 | -0.98(-1.66%) |
Jan 08, 2020 | 58.70 | 59.31 | 58.67 | 58.83 | 691,516 | +0.14(+0.24%) |
Jan 07, 2020 | 58.25 | 59.02 | 57.82 | 58.69 | 825,091 | +0.88(+1.52%) |
Jan 06, 2020 | 58.46 | 58.67 | 57.62 | 57.81 | 999,118 | -0.44(-0.76%) |
Jan 03, 2020 | 58.06 | 60.59 | 58.06 | 58.25 | 2,590,349 | +0.07(+0.12%) |
Jan 02, 2020 | 59.29 | 59.29 | 57.51 | 58.18 | 1,586,519 | -0.50(-0.86%) |
Dec 31, 2019 | 58.95 | 59.63 | 58.61 | 58.69 | 331,826 | -0.59(-1.00%) |
Dec 30, 2019 | 58.98 | 59.66 | 58.53 | 59.28 | 580,166 | +0.67(+1.15%) |
Dec 27, 2019 | 57.81 | 60.30 | 57.81 | 58.61 | 1,158,609 | +1.50(+2.63%) |
Dec 26, 2019 | 57.91 | 58.01 | 56.86 | 57.11 | 699,900 | -0.77(-1.33%) |
Dec 24, 2019 | 57.93 | 59.14 | 57.79 | 57.88 | 1,439,634 | +2.83(+5.13%) |
Dec 23, 2019 | 55.49 | 55.49 | 54.87 | 55.05 | 266,983 | -0.28(-0.50%) |
Dec 20, 2019 | 54.78 | 55.78 | 54.51 | 55.33 | 951,862 | +0.44(+0.81%) |
Dec 19, 2019 | 54.97 | 55.07 | 54.58 | 54.88 | 717,116 | +0.02(+0.04%) |
Dec 18, 2019 | 55.57 | 55.94 | 54.70 | 54.86 | 561,775 | -0.62(-1.12%) |
Dec 17, 2019 | 55.84 | 56.11 | 54.98 | 55.49 | 605,713 | -0.13(-0.23%) |
Dec 16, 2019 | 55.81 | 55.87 | 55.26 | 55.61 | 515,798 | +0.20(+0.36%) |
Dec 13, 2019 | 56.23 | 56.70 | 55.17 | 55.42 | 783,470 | -1.09(-1.92%) |
Dec 12, 2019 | 55.46 | 56.77 | 55.17 | 56.50 | 752,724 | +1.12(+2.02%) |
Dec 11, 2019 | 55.35 | 55.46 | 54.49 | 55.39 | 457,113 | +0.48(+0.88%) |
Dec 10, 2019 | 55.04 | 55.68 | 54.25 | 54.90 | 832,740 | +0.68(+1.26%) |
Dec 09, 2019 | 54.35 | 54.81 | 54.20 | 54.22 | 329,954 | -0.34(-0.62%) |
Dec 06, 2019 | 54.27 | 54.70 | 53.83 | 54.56 | 880,214 | +1.12(+2.09%) |
Dec 05, 2019 | 53.07 | 53.96 | 52.97 | 53.44 | 1,003,456 | +2.15(+4.20%) |
Dec 04, 2019 | 51.67 | 52.19 | 51.24 | 51.29 | 260,218 | -0.13(-0.25%) |
Dec 03, 2019 | 50.92 | 51.44 | 50.40 | 51.41 | 377,761 | -0.21(-0.40%) |
Dec 02, 2019 | 52.20 | 52.77 | 51.55 | 51.62 | 373,829 | -0.38(-0.72%) |
Nov 29, 2019 | 52.73 | 52.73 | 51.89 | 52.00 | 106,763 | -0.83(-1.57%) |
Nov 27, 2019 | 52.98 | 52.98 | 52.21 | 52.83 | 307,842 | +0.08(+0.15%) |
Nov 26, 2019 | 53.03 | 53.18 | 52.52 | 52.75 | 484,272 | -0.24(-0.45%) |
Nov 25, 2019 | 52.84 | 53.81 | 52.38 | 52.99 | 593,010 | +0.42(+0.81%) |
Nov 22, 2019 | 52.48 | 52.72 | 51.24 | 52.56 | 605,666 | +0.11(+0.21%) |
Nov 21, 2019 | 52.61 | 52.82 | 51.85 | 52.45 | 341,625 | +0.01(+0.02%) |
Nov 20, 2019 | 51.98 | 52.49 | 51.86 | 52.44 | 464,849 | +0.09(+0.17%) |
Nov 19, 2019 | 53.20 | 53.30 | 52.29 | 52.35 | 407,468 | -0.57(-1.08%) |
Nov 18, 2019 | 53.33 | 53.33 | 52.66 | 52.93 | 539,322 | -0.54(-1.02%) |
Nov 15, 2019 | 53.41 | 54.00 | 53.16 | 53.47 | 262,506 | +0.42(+0.80%) |
Nov 14, 2019 | 52.88 | 53.16 | 52.78 | 53.04 | 159,458 | +0.11(+0.21%) |
Nov 13, 2019 | 53.38 | 53.62 | 52.83 | 52.94 | 325,996 | -0.94(-1.74%) |
Nov 12, 2019 | 54.09 | 54.26 | 53.61 | 53.87 | 207,669 | +0.03(+0.05%) |
Nov 11, 2019 | 53.00 | 53.92 | 52.85 | 53.85 | 311,192 | +0.43(+0.81%) |
Nov 08, 2019 | 53.33 | 53.65 | 53.04 | 53.41 | 465,002 | +0.16(+0.30%) |
Nov 07, 2019 | 53.36 | 53.84 | 53.04 | 53.25 | 427,254 | +0.10(+0.19%) |
Nov 06, 2019 | 53.43 | 53.68 | 52.82 | 53.15 | 626,629 | -0.22(-0.41%) |
Nov 05, 2019 | 53.30 | 54.13 | 53.02 | 53.37 | 553,837 | +0.53(+1.01%) |
Nov 04, 2019 | 54.28 | 54.89 | 52.64 | 52.84 | 860,138 | -0.76(-1.42%) |
Nov 01, 2019 | 50.20 | 53.91 | 50.02 | 53.60 | 1,051,845 | +4.04(+8.16%) |
Oct 31, 2019 | 46.68 | 50.07 | 45.45 | 49.56 | 1,088,198 | -0.61(-1.22%) |
Oct 30, 2019 | 49.94 | 50.34 | 49.15 | 50.17 | 702,927 | +0.36(+0.71%) |
Oct 29, 2019 | 49.70 | 50.18 | 49.55 | 49.81 | 286,255 | +0.05(+0.10%) |
Oct 28, 2019 | 50.15 | 50.64 | 49.74 | 49.76 | 217,972 | -0.07(-0.14%) |
Oct 25, 2019 | 49.01 | 49.96 | 49.01 | 49.83 | 277,179 | +0.72(+1.47%) |
Oct 24, 2019 | 49.14 | 49.53 | 48.58 | 49.11 | 429,867 | +0.19(+0.38%) |
Oct 23, 2019 | 48.32 | 49.35 | 47.89 | 48.92 | 494,740 | +0.33(+0.67%) |
Oct 22, 2019 | 47.29 | 48.75 | 46.73 | 48.60 | 636,971 | +1.37(+2.91%) |
Oct 21, 2019 | 47.57 | 48.10 | 47.20 | 47.22 | 432,080 | +0.22(+0.46%) |
Oct 18, 2019 | 46.68 | 47.44 | 46.52 | 47.01 | 298,835 | +0.17(+0.36%) |
Oct 17, 2019 | 46.39 | 47.09 | 46.19 | 46.84 | 177,574 | +0.75(+1.63%) |
Oct 16, 2019 | 46.30 | 46.90 | 45.93 | 46.09 | 200,640 | -0.38(-0.81%) |
Oct 15, 2019 | 46.14 | 46.86 | 45.65 | 46.46 | 204,494 | +0.39(+0.84%) |
Oct 14, 2019 | 45.85 | 46.31 | 45.53 | 46.08 | 211,082 | -0.08(-0.17%) |
Oct 11, 2019 | 45.33 | 47.04 | 45.33 | 46.16 | 312,092 | +1.82(+4.10%) |
Oct 10, 2019 | 43.67 | 44.68 | 43.60 | 44.34 | 163,136 | +0.67(+1.54%) |
Oct 09, 2019 | 44.05 | 44.29 | 43.45 | 43.67 | 199,480 | +0.02(+0.05%) |
Oct 08, 2019 | 43.87 | 44.30 | 43.51 | 43.65 | 257,199 | -0.90(-2.02%) |
Oct 07, 2019 | 45.01 | 45.28 | 44.54 | 44.55 | 277,602 | -0.46(-1.03%) |
Oct 04, 2019 | 44.40 | 45.07 | 44.24 | 45.01 | 310,574 | +0.83(+1.88%) |
Oct 03, 2019 | 44.17 | 44.47 | 43.49 | 44.18 | 255,605 | -0.47(-1.06%) |
Oct 02, 2019 | 44.33 | 44.71 | 43.61 | 44.66 | 354,635 | -0.24(-0.53%) |
Oct 01, 2019 | 47.59 | 47.90 | 44.59 | 44.89 | 436,563 | -2.31(-4.90%) |
Sep 30, 2019 | 46.47 | 47.41 | 46.47 | 47.20 | 363,818 | +0.48(+1.04%) |
Sep 27, 2019 | 46.35 | 47.02 | 46.22 | 46.72 | 246,213 | +0.52(+1.13%) |
Sep 26, 2019 | 46.16 | 46.64 | 45.79 | 46.20 | 296,715 | -0.05(-0.11%) |
Sep 25, 2019 | 44.72 | 46.42 | 44.72 | 46.25 | 344,475 | +1.47(+3.29%) |
Sep 24, 2019 | 45.85 | 46.10 | 44.50 | 44.77 | 573,710 | -1.11(-2.41%) |
Sep 23, 2019 | 45.06 | 46.17 | 44.77 | 45.88 | 471,860 | -0.07(-0.15%) |
Sep 20, 2019 | 46.34 | 46.86 | 45.93 | 45.95 | 462,067 | -0.33(-0.70%) |
Sep 19, 2019 | 46.89 | 47.06 | 46.12 | 46.28 | 467,096 | -0.51(-1.10%) |
Sep 18, 2019 | 47.25 | 47.25 | 46.23 | 46.79 | 404,709 | -0.73(-1.54%) |
Sep 17, 2019 | 48.16 | 48.17 | 47.23 | 47.52 | 355,805 | -1.08(-2.22%) |
Sep 16, 2019 | 48.31 | 48.95 | 48.19 | 48.60 | 304,507 | +0.00(+0.00%) |
Sep 13, 2019 | 48.76 | 49.37 | 48.43 | 48.60 | 352,470 | +0.33(+0.68%) |
Sep 12, 2019 | 48.44 | 48.70 | 47.22 | 48.27 | 326,691 | -0.45(-0.93%) |
Sep 11, 2019 | 48.16 | 48.76 | 47.14 | 48.73 | 341,767 | +0.90(+1.88%) |
Sep 10, 2019 | 46.97 | 47.91 | 46.46 | 47.83 | 483,636 | +0.70(+1.49%) |
Sep 09, 2019 | 46.05 | 47.22 | 46.05 | 47.13 | 315,147 | +1.42(+3.11%) |
Sep 06, 2019 | 45.44 | 45.83 | 44.90 | 45.70 | 347,107 | +0.22(+0.48%) |
Sep 05, 2019 | 44.29 | 45.72 | 44.08 | 45.49 | 409,257 | +1.79(+4.09%) |
Sep 04, 2019 | 43.54 | 43.80 | 43.26 | 43.70 | 240,274 | +0.71(+1.66%) |
Sep 03, 2019 | 43.94 | 44.06 | 42.45 | 42.99 | 316,694 | -1.56(-3.50%) |
Aug 30, 2019 | 44.47 | 44.73 | 44.20 | 44.55 | 334,457 | +0.57(+1.30%) |
Aug 29, 2019 | 43.25 | 44.12 | 43.25 | 43.97 | 280,810 | +1.20(+2.80%) |
Aug 28, 2019 | 42.03 | 43.01 | 41.86 | 42.78 | 287,930 | +0.66(+1.57%) |
Aug 27, 2019 | 42.59 | 42.60 | 41.73 | 42.12 | 601,870 | -0.16(-0.37%) |
Aug 26, 2019 | 42.59 | 42.76 | 41.81 | 42.27 | 288,208 | +0.06(+0.14%) |
Aug 23, 2019 | 42.74 | 42.82 | 41.79 | 42.21 | 706,965 | -0.97(-2.24%) |
Aug 22, 2019 | 43.74 | 43.90 | 42.69 | 43.18 | 395,723 | +0.41(+0.97%) |
Aug 21, 2019 | 43.39 | 43.48 | 42.73 | 42.77 | 199,107 | -0.16(-0.37%) |
Aug 20, 2019 | 43.60 | 43.70 | 42.80 | 42.93 | 410,353 | -0.84(-1.92%) |
Aug 19, 2019 | 43.95 | 43.95 | 43.38 | 43.77 | 482,867 | +0.55(+1.28%) |
Aug 16, 2019 | 42.40 | 44.27 | 42.26 | 43.21 | 603,035 | +1.12(+2.65%) |
Aug 15, 2019 | 42.17 | 42.25 | 41.53 | 42.10 | 357,853 | +0.01(+0.02%) |
Aug 14, 2019 | 43.23 | 43.29 | 41.82 | 42.09 | 768,520 | -2.05(-4.64%) |
Aug 13, 2019 | 43.89 | 45.27 | 43.67 | 44.13 | 455,626 | +0.14(+0.31%) |
Aug 12, 2019 | 44.74 | 45.17 | 43.94 | 43.99 | 576,504 | -1.12(-2.48%) |
Aug 09, 2019 | 45.75 | 45.89 | 44.94 | 45.11 | 622,262 | -0.72(-1.57%) |
Aug 08, 2019 | 45.60 | 46.05 | 45.32 | 45.83 | 717,578 | +0.57(+1.27%) |
Aug 07, 2019 | 44.31 | 45.55 | 44.00 | 45.26 | 697,030 | +0.16(+0.35%) |
Aug 06, 2019 | 44.85 | 45.22 | 44.46 | 45.10 | 753,709 | +0.87(+1.97%) |
Aug 05, 2019 | 43.60 | 44.58 | 43.07 | 44.23 | 886,185 | -0.25(-0.56%) |
Aug 02, 2019 | 44.81 | 45.02 | 43.25 | 44.48 | 1,527,372 | -1.66(-3.60%) |
Aug 01, 2019 | 49.38 | 49.38 | 46.03 | 46.14 | 1,159,674 | -4.00(-7.98%) |
Jul 31, 2019 | 50.44 | 50.80 | 49.65 | 50.14 | 523,867 | -0.24(-0.47%) |
Jul 30, 2019 | 49.50 | 50.52 | 49.50 | 50.38 | 297,240 | +0.46(+0.93%) |
Jul 29, 2019 | 50.02 | 50.18 | 49.63 | 49.91 | 269,997 | -0.22(-0.43%) |
Jul 26, 2019 | 50.05 | 50.51 | 49.74 | 50.13 | 500,927 | +0.23(+0.46%) |
Jul 25, 2019 | 50.49 | 50.57 | 49.73 | 49.90 | 444,644 | -0.60(-1.19%) |
Jul 24, 2019 | 48.74 | 50.63 | 48.70 | 50.51 | 416,417 | +1.47(+3.00%) |
Jul 23, 2019 | 47.63 | 49.10 | 47.63 | 49.03 | 551,055 | +1.65(+3.48%) |
Jul 22, 2019 | 48.03 | 48.36 | 47.38 | 47.38 | 529,912 | -0.49(-1.03%) |
Jul 19, 2019 | 47.91 | 48.31 | 47.65 | 47.88 | 427,761 | +0.14(+0.29%) |
Jul 18, 2019 | 48.25 | 48.25 | 47.54 | 47.74 | 688,104 | -0.73(-1.51%) |
Jul 17, 2019 | 49.79 | 49.79 | 48.42 | 48.47 | 532,093 | -1.38(-2.78%) |
Jul 16, 2019 | 49.39 | 50.20 | 49.20 | 49.85 | 439,910 | +0.40(+0.80%) |
Jul 15, 2019 | 49.78 | 50.11 | 49.07 | 49.46 | 453,667 | -0.13(-0.26%) |
Jul 12, 2019 | 48.32 | 49.78 | 48.17 | 49.59 | 309,866 | +1.26(+2.60%) |
Jul 11, 2019 | 48.41 | 48.58 | 47.56 | 48.33 | 544,505 | -0.16(-0.33%) |
Jul 10, 2019 | 48.57 | 48.77 | 48.02 | 48.49 | 658,559 | -0.24(-0.49%) |
Jul 09, 2019 | 48.92 | 49.19 | 48.02 | 48.73 | 681,195 | -0.46(-0.94%) |
Jul 08, 2019 | 49.54 | 49.70 | 49.02 | 49.19 | 415,622 | -0.60(-1.21%) |
Jul 05, 2019 | 49.28 | 49.82 | 48.73 | 49.79 | 323,325 | +0.27(+0.54%) |
Jul 03, 2019 | 49.55 | 49.58 | 48.96 | 49.53 | 286,894 | +0.09(+0.18%) |
Jul 02, 2019 | 50.07 | 50.07 | 49.09 | 49.44 | 581,726 | -0.41(-0.81%) |
Jul 01, 2019 | 50.85 | 51.65 | 49.49 | 49.84 | 536,994 | -0.21(-0.41%) |
Jun 28, 2019 | 50.25 | 50.73 | 49.65 | 50.05 | 704,941 | +0.07(+0.14%) |
Jun 27, 2019 | 49.52 | 50.15 | 49.52 | 49.98 | 367,113 | +0.59(+1.20%) |
Jun 26, 2019 | 49.75 | 49.98 | 49.08 | 49.39 | 475,568 | -0.04(-0.08%) |
Jun 25, 2019 | 48.96 | 49.90 | 48.79 | 49.43 | 661,368 | +0.46(+0.95%) |
Jun 24, 2019 | 49.12 | 49.41 | 48.83 | 48.96 | 535,000 | -0.08(-0.16%) |
Jun 21, 2019 | 49.64 | 49.76 | 49.04 | 49.04 | 621,453 | -0.75(-1.51%) |
Jun 20, 2019 | 49.70 | 49.96 | 49.24 | 49.79 | 455,658 | +0.85(+1.74%) |
Jun 19, 2019 | 48.28 | 49.18 | 48.25 | 48.94 | 634,169 | +0.41(+0.86%) |
Jun 18, 2019 | 47.62 | 48.84 | 47.62 | 48.53 | 508,985 | +1.45(+3.09%) |
Jun 17, 2019 | 47.31 | 47.45 | 46.78 | 47.08 | 743,786 | -0.29(-0.61%) |
Jun 14, 2019 | 47.92 | 47.99 | 46.97 | 47.36 | 526,125 | -1.27(-2.62%) |
Jun 13, 2019 | 48.37 | 48.85 | 47.90 | 48.64 | 515,053 | +0.52(+1.09%) |
Jun 12, 2019 | 48.42 | 48.46 | 47.60 | 48.11 | 621,327 | -0.39(-0.79%) |
Jun 11, 2019 | 48.85 | 49.16 | 48.36 | 48.50 | 806,342 | -0.37(-0.75%) |
Jun 10, 2019 | 48.57 | 49.35 | 48.47 | 48.86 | 570,846 | +0.54(+1.12%) |
Jun 07, 2019 | 48.27 | 48.62 | 48.00 | 48.32 | 353,786 | +0.22(+0.45%) |
Jun 06, 2019 | 48.33 | 48.73 | 47.20 | 48.10 | 539,789 | -0.20(-0.41%) |
Jun 05, 2019 | 49.08 | 49.90 | 47.80 | 48.30 | 513,098 | -0.69(-1.41%) |
Jun 04, 2019 | 47.89 | 49.06 | 47.74 | 48.99 | 433,505 | +1.74(+3.68%) |