Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 65.03 | 66.47 | 64.99 | 66.37 | 645,672 | +1.32(+2.02%) |
Jun 29, 2020 | 64.17 | 65.05 | 63.44 | 65.05 | 419,267 | +0.72(+1.12%) |
Jun 26, 2020 | 65.65 | 65.77 | 64.20 | 64.33 | 392,301 | -1.50(-2.28%) |
Jun 25, 2020 | 65.09 | 65.86 | 64.47 | 65.83 | 273,871 | +0.69(+1.06%) |
Jun 24, 2020 | 66.29 | 66.68 | 64.80 | 65.14 | 930,718 | -1.40(-2.11%) |
Jun 23, 2020 | 66.65 | 67.24 | 66.40 | 66.54 | 1,109,007 | +0.44(+0.66%) |
Jun 22, 2020 | 65.06 | 66.15 | 65.00 | 66.11 | 466,863 | +1.11(+1.71%) |
Jun 19, 2020 | 66.03 | 66.03 | 64.60 | 65.00 | 474,827 | -0.24(-0.36%) |
Jun 18, 2020 | 64.86 | 65.26 | 64.69 | 65.23 | 228,921 | +0.29(+0.45%) |
Jun 17, 2020 | 65.29 | 65.48 | 64.79 | 64.94 | 377,235 | +0.06(+0.10%) |
Jun 16, 2020 | 65.26 | 65.35 | 63.91 | 64.88 | 517,866 | +1.27(+1.99%) |
Jun 15, 2020 | 61.59 | 63.80 | 61.58 | 63.61 | 505,557 | +0.85(+1.36%) |
Jun 12, 2020 | 63.76 | 64.00 | 61.74 | 62.76 | 612,076 | +0.72(+1.16%) |
Jun 11, 2020 | 64.32 | 64.69 | 62.01 | 62.04 | 787,920 | -3.71(-5.64%) |
Jun 10, 2020 | 65.23 | 66.16 | 65.06 | 65.75 | 474,748 | +0.98(+1.52%) |
Jun 09, 2020 | 64.12 | 65.02 | 64.00 | 64.76 | 563,183 | +0.33(+0.52%) |
Jun 08, 2020 | 63.82 | 64.43 | 63.29 | 64.43 | 599,696 | +0.55(+0.86%) |
Jun 05, 2020 | 62.90 | 64.12 | 62.71 | 63.88 | 530,629 | +1.31(+2.10%) |
Jun 04, 2020 | 62.87 | 63.29 | 62.16 | 62.57 | 1,665,718 | -0.48(-0.76%) |
Jun 03, 2020 | 62.90 | 63.26 | 62.63 | 63.04 | 754,718 | +0.42(+0.67%) |
Jun 02, 2020 | 62.19 | 62.62 | 61.47 | 62.62 | 1,104,934 | +0.49(+0.78%) |
Jun 01, 2020 | 61.70 | 62.24 | 61.51 | 62.13 | 417,409 | +0.27(+0.44%) |
May 29, 2020 | 61.24 | 62.05 | 60.83 | 61.86 | 411,715 | +0.83(+1.35%) |
May 28, 2020 | 60.88 | 62.18 | 60.85 | 61.04 | 554,924 | -0.23(-0.38%) |
May 27, 2020 | 60.84 | 61.28 | 59.46 | 61.27 | 619,251 | +0.28(+0.47%) |
May 26, 2020 | 62.42 | 62.42 | 60.91 | 60.99 | 1,357,001 | -0.16(-0.26%) |
May 22, 2020 | 60.68 | 61.22 | 60.47 | 61.15 | 259,002 | +0.34(+0.55%) |
May 21, 2020 | 61.46 | 61.76 | 60.70 | 60.81 | 361,825 | -0.65(-1.06%) |
May 20, 2020 | 60.87 | 61.55 | 60.87 | 61.46 | 589,022 | +1.47(+2.44%) |
May 19, 2020 | 60.18 | 60.89 | 60.00 | 60.00 | 2,001,147 | -0.06(-0.10%) |
May 18, 2020 | 59.96 | 60.40 | 59.74 | 60.06 | 2,486,878 | +1.18(+2.00%) |
May 15, 2020 | 57.63 | 58.92 | 57.57 | 58.88 | 378,729 | +0.23(+0.40%) |
May 14, 2020 | 57.40 | 58.65 | 56.90 | 58.65 | 520,977 | +0.75(+1.30%) |
May 13, 2020 | 59.10 | 59.45 | 57.16 | 57.90 | 657,821 | -1.13(-1.91%) |
May 12, 2020 | 60.52 | 60.66 | 59.02 | 59.02 | 468,252 | -1.28(-2.13%) |
May 11, 2020 | 59.35 | 60.63 | 59.35 | 60.30 | 516,567 | +0.58(+0.97%) |
May 08, 2020 | 59.28 | 59.73 | 58.88 | 59.72 | 798,183 | +0.93(+1.59%) |
May 07, 2020 | 58.74 | 59.05 | 58.50 | 58.79 | 405,281 | +0.83(+1.43%) |
May 06, 2020 | 58.02 | 58.51 | 57.67 | 57.96 | 463,927 | +0.45(+0.79%) |
May 05, 2020 | 57.35 | 58.19 | 57.22 | 57.51 | 1,485,582 | +0.84(+1.49%) |
May 04, 2020 | 55.58 | 56.68 | 55.40 | 56.67 | 1,731,361 | +0.79(+1.42%) |
May 01, 2020 | 56.26 | 56.92 | 55.67 | 55.88 | 409,272 | -1.65(-2.87%) |
Apr 30, 2020 | 57.86 | 57.86 | 57.12 | 57.53 | 535,821 | -0.02(-0.03%) |
Apr 29, 2020 | 56.45 | 57.79 | 56.29 | 57.55 | 671,357 | +2.28(+4.12%) |
Apr 28, 2020 | 56.86 | 56.89 | 55.21 | 55.27 | 661,518 | -0.91(-1.61%) |
Apr 27, 2020 | 56.43 | 56.50 | 55.96 | 56.18 | 412,762 | +0.40(+0.71%) |
Apr 24, 2020 | 54.91 | 55.81 | 54.51 | 55.78 | 967,186 | +1.06(+1.93%) |
Apr 23, 2020 | 55.17 | 55.69 | 54.64 | 54.73 | 852,374 | -0.32(-0.58%) |
Apr 22, 2020 | 54.21 | 55.31 | 54.11 | 55.04 | 1,073,051 | +2.14(+4.05%) |
Apr 21, 2020 | 54.51 | 54.62 | 52.57 | 52.90 | 513,288 | -2.42(-4.38%) |
Apr 20, 2020 | 55.32 | 56.14 | 55.29 | 55.32 | 415,381 | -0.75(-1.34%) |
Apr 17, 2020 | 56.40 | 56.40 | 55.30 | 56.08 | 770,898 | +0.64(+1.16%) |
Apr 16, 2020 | 55.38 | 55.61 | 54.63 | 55.43 | 448,102 | +0.70(+1.28%) |
Apr 15, 2020 | 54.52 | 55.10 | 54.09 | 54.73 | 724,054 | -0.82(-1.47%) |
Apr 14, 2020 | 54.40 | 55.67 | 54.23 | 55.55 | 649,908 | +2.22(+4.16%) |
Apr 13, 2020 | 52.81 | 53.33 | 52.18 | 53.33 | 641,230 | +0.30(+0.57%) |
Apr 09, 2020 | 53.63 | 53.79 | 52.59 | 53.02 | 713,478 | +0.04(+0.08%) |
Apr 08, 2020 | 52.15 | 53.10 | 51.78 | 52.98 | 816,162 | +1.44(+2.80%) |
Apr 07, 2020 | 53.64 | 53.64 | 51.50 | 51.53 | 954,427 | -0.28(-0.55%) |
Apr 06, 2020 | 50.01 | 52.10 | 49.64 | 51.82 | 771,928 | +3.87(+8.06%) |
Apr 03, 2020 | 48.49 | 49.03 | 47.41 | 47.95 | 481,760 | -0.76(-1.55%) |
Apr 02, 2020 | 47.58 | 48.78 | 47.41 | 48.71 | 645,058 | +0.84(+1.76%) |
Apr 01, 2020 | 48.43 | 49.42 | 47.46 | 47.86 | 884,696 | -2.33(-4.63%) |
Mar 31, 2020 | 50.91 | 51.87 | 49.88 | 50.19 | 722,335 | -0.70(-1.38%) |
Mar 30, 2020 | 49.36 | 51.02 | 49.36 | 50.89 | 602,017 | +2.02(+4.13%) |
Mar 27, 2020 | 49.54 | 50.37 | 48.81 | 48.88 | 713,070 | -2.11(-4.13%) |
Mar 26, 2020 | 48.51 | 51.14 | 48.51 | 50.98 | 1,548,194 | +2.99(+6.22%) |
Mar 25, 2020 | 48.84 | 50.30 | 47.46 | 48.00 | 911,952 | -0.47(-0.97%) |
Mar 24, 2020 | 47.07 | 48.57 | 46.78 | 48.47 | 932,654 | +4.09(+9.21%) |
Mar 23, 2020 | 44.33 | 45.32 | 42.88 | 44.38 | 1,274,347 | -0.13(-0.29%) |
Mar 20, 2020 | 47.40 | 47.81 | 44.47 | 44.51 | 905,343 | -1.84(-3.98%) |
Mar 19, 2020 | 45.35 | 47.87 | 44.51 | 46.35 | 1,367,963 | +0.45(+0.98%) |
Mar 18, 2020 | 44.41 | 46.61 | 43.42 | 45.91 | 1,934,692 | -1.59(-3.35%) |
Mar 17, 2020 | 45.56 | 48.02 | 43.99 | 47.50 | 1,139,163 | +3.04(+6.84%) |
Mar 16, 2020 | 45.31 | 48.40 | 44.32 | 44.46 | 1,170,402 | -7.01(-13.62%) |
Mar 13, 2020 | 49.30 | 51.58 | 46.78 | 51.47 | 1,603,050 | +5.22(+11.29%) |
Mar 12, 2020 | 47.66 | 50.14 | 45.87 | 46.25 | 1,966,140 | -5.09(-9.92%) |
Mar 11, 2020 | 52.65 | 52.82 | 50.68 | 51.34 | 1,772,547 | -2.63(-4.87%) |
Mar 10, 2020 | 52.96 | 53.97 | 51.14 | 53.97 | 1,328,778 | +3.11(+6.12%) |
Mar 09, 2020 | 50.69 | 53.03 | 49.33 | 50.85 | 2,020,795 | -4.12(-7.49%) |
Mar 06, 2020 | 54.42 | 55.28 | 53.56 | 54.97 | 752,068 | -1.31(-2.33%) |
Mar 05, 2020 | 56.55 | 57.64 | 55.94 | 56.28 | 690,255 | -1.83(-3.15%) |
Mar 04, 2020 | 56.99 | 58.15 | 56.27 | 58.11 | 670,146 | +2.23(+4.00%) |
Mar 03, 2020 | 58.36 | 58.77 | 55.29 | 55.88 | 1,874,077 | -2.09(-3.60%) |
Mar 02, 2020 | 56.07 | 57.99 | 55.03 | 57.96 | 923,903 | +2.61(+4.72%) |
Feb 28, 2020 | 52.55 | 55.50 | 52.41 | 55.35 | 2,378,825 | +0.73(+1.34%) |
Feb 27, 2020 | 55.85 | 57.01 | 54.62 | 54.62 | 2,068,654 | -3.14(-5.44%) |
Feb 26, 2020 | 57.65 | 58.92 | 57.35 | 57.76 | 1,053,521 | +0.29(+0.51%) |
Feb 25, 2020 | 59.63 | 59.79 | 57.25 | 57.47 | 2,728,300 | -1.59(-2.69%) |
Feb 24, 2020 | 58.87 | 59.85 | 58.15 | 59.06 | 1,764,115 | -2.61(-4.23%) |
Feb 21, 2020 | 62.85 | 62.85 | 61.37 | 61.66 | 1,104,396 | -1.49(-2.37%) |
Feb 20, 2020 | 63.70 | 63.83 | 62.34 | 63.16 | 540,782 | -0.67(-1.05%) |
Feb 19, 2020 | 63.55 | 63.92 | 63.53 | 63.83 | 411,487 | +0.64(+1.01%) |
Feb 18, 2020 | 62.84 | 63.23 | 62.77 | 63.19 | 309,251 | -0.16(-0.25%) |
Feb 14, 2020 | 63.24 | 63.44 | 63.03 | 63.35 | 307,775 | +0.21(+0.33%) |
Feb 13, 2020 | 62.86 | 63.45 | 62.76 | 63.14 | 461,590 | -0.20(-0.32%) |
Feb 12, 2020 | 63.07 | 63.36 | 62.77 | 63.34 | 866,297 | +0.68(+1.09%) |
Feb 11, 2020 | 63.28 | 63.32 | 62.45 | 62.66 | 527,216 | -0.16(-0.26%) |
Feb 10, 2020 | 61.67 | 62.82 | 61.60 | 62.82 | 273,217 | +0.85(+1.37%) |
Feb 07, 2020 | 62.16 | 62.44 | 61.79 | 61.97 | 355,188 | -0.47(-0.75%) |
Feb 06, 2020 | 62.03 | 62.44 | 61.78 | 62.44 | 449,651 | +0.67(+1.09%) |
Feb 05, 2020 | 62.47 | 62.47 | 61.39 | 61.77 | 599,709 | +0.27(+0.44%) |
Feb 04, 2020 | 60.95 | 61.50 | 60.72 | 61.50 | 349,777 | +1.38(+2.30%) |
Feb 03, 2020 | 59.36 | 60.16 | 59.36 | 60.12 | 337,686 | +0.86(+1.45%) |
Jan 31, 2020 | 60.67 | 60.67 | 59.06 | 59.26 | 686,671 | -1.53(-2.52%) |
Jan 30, 2020 | 60.32 | 60.80 | 60.00 | 60.79 | 819,677 | +0.25(+0.41%) |
Jan 29, 2020 | 60.88 | 60.92 | 60.30 | 60.55 | 373,778 | +0.18(+0.30%) |
Jan 28, 2020 | 59.78 | 60.50 | 59.61 | 60.36 | 494,096 | +1.09(+1.83%) |
Jan 27, 2020 | 59.23 | 59.61 | 58.95 | 59.28 | 991,520 | -1.44(-2.37%) |
Jan 24, 2020 | 61.54 | 61.61 | 60.49 | 60.71 | 578,357 | -0.33(-0.54%) |
Jan 23, 2020 | 60.84 | 61.07 | 60.61 | 61.05 | 230,480 | +0.27(+0.45%) |
Jan 22, 2020 | 60.96 | 61.18 | 60.72 | 60.78 | 367,565 | +0.21(+0.34%) |
Jan 21, 2020 | 60.39 | 60.86 | 60.39 | 60.57 | 295,280 | -0.04(-0.07%) |
Jan 17, 2020 | 60.54 | 60.65 | 60.19 | 60.61 | 302,871 | +0.38(+0.63%) |
Jan 16, 2020 | 59.88 | 60.24 | 59.79 | 60.23 | 341,982 | +0.74(+1.25%) |
Jan 15, 2020 | 59.52 | 59.80 | 59.27 | 59.48 | 368,799 | +0.01(+0.01%) |
Jan 14, 2020 | 59.78 | 59.86 | 59.40 | 59.48 | 534,908 | -0.35(-0.59%) |
Jan 13, 2020 | 59.28 | 59.83 | 59.28 | 59.83 | 375,363 | +0.80(+1.36%) |
Jan 10, 2020 | 59.38 | 59.43 | 58.91 | 59.03 | 490,888 | -0.10(-0.17%) |
Jan 09, 2020 | 59.02 | 59.13 | 58.72 | 59.13 | 413,572 | +0.67(+1.14%) |
Jan 08, 2020 | 57.93 | 58.70 | 57.88 | 58.46 | 486,788 | +0.58(+1.00%) |
Jan 07, 2020 | 57.95 | 58.11 | 57.74 | 57.88 | 296,118 | +0.02(+0.04%) |
Jan 06, 2020 | 56.94 | 57.88 | 56.80 | 57.86 | 337,842 | +0.35(+0.62%) |
Jan 03, 2020 | 57.30 | 57.87 | 57.30 | 57.51 | 385,026 | -0.58(-1.00%) |
Jan 02, 2020 | 57.43 | 58.09 | 57.37 | 58.09 | 844,474 | +1.18(+2.07%) |
Dec 31, 2019 | 56.57 | 56.95 | 56.56 | 56.91 | 208,045 | +0.13(+0.23%) |
Dec 30, 2019 | 57.13 | 57.13 | 56.37 | 56.78 | 325,866 | -0.40(-0.70%) |
Dec 27, 2019 | 57.48 | 57.48 | 57.01 | 57.17 | 180,659 | -0.07(-0.13%) |
Dec 26, 2019 | 56.87 | 57.25 | 56.77 | 57.25 | 254,975 | +0.48(+0.85%) |
Dec 24, 2019 | 56.87 | 56.87 | 56.64 | 56.77 | 327,395 | -0.01(-0.02%) |
Dec 23, 2019 | 56.77 | 56.87 | 56.69 | 56.78 | 352,213 | +0.21(+0.37%) |
Dec 20, 2019 | 56.62 | 56.63 | 56.42 | 56.57 | 313,498 | +0.26(+0.46%) |
Dec 19, 2019 | 55.94 | 56.31 | 55.94 | 56.31 | 431,045 | +0.41(+0.73%) |
Dec 18, 2019 | 55.92 | 56.09 | 55.85 | 55.90 | 233,582 | +0.10(+0.18%) |
Dec 17, 2019 | 56.03 | 56.04 | 55.75 | 55.80 | 671,213 | -0.14(-0.24%) |
Dec 16, 2019 | 55.76 | 56.12 | 55.75 | 55.94 | 455,847 | +0.57(+1.04%) |
Dec 13, 2019 | 55.15 | 55.53 | 55.06 | 55.37 | 287,394 | +0.24(+0.43%) |
Dec 12, 2019 | 54.60 | 55.28 | 54.51 | 55.13 | 464,335 | +0.45(+0.83%) |
Dec 11, 2019 | 54.47 | 54.72 | 54.39 | 54.68 | 168,154 | +0.30(+0.55%) |
Dec 10, 2019 | 54.37 | 54.63 | 54.24 | 54.38 | 275,203 | +0.06(+0.11%) |
Dec 09, 2019 | 54.41 | 54.70 | 54.31 | 54.32 | 219,799 | -0.24(-0.44%) |
Dec 06, 2019 | 54.33 | 54.61 | 54.32 | 54.56 | 500,689 | +0.62(+1.14%) |
Dec 05, 2019 | 54.02 | 54.06 | 53.73 | 53.94 | 388,945 | +0.17(+0.32%) |
Dec 04, 2019 | 53.79 | 53.92 | 53.73 | 53.77 | 323,528 | +0.27(+0.51%) |
Dec 03, 2019 | 52.98 | 53.50 | 52.81 | 53.50 | 488,943 | -0.37(-0.69%) |
Dec 02, 2019 | 54.71 | 54.71 | 53.65 | 53.87 | 565,951 | -0.77(-1.40%) |
Nov 29, 2019 | 54.74 | 54.83 | 54.64 | 54.64 | 81,060 | -0.26(-0.48%) |
Nov 27, 2019 | 54.80 | 54.90 | 54.69 | 54.90 | 208,381 | +0.26(+0.47%) |
Nov 26, 2019 | 54.69 | 54.76 | 54.57 | 54.64 | 279,534 | -0.03(-0.05%) |
Nov 25, 2019 | 54.16 | 54.67 | 54.16 | 54.67 | 740,942 | +0.74(+1.38%) |
Nov 22, 2019 | 54.08 | 54.20 | 53.73 | 53.93 | 420,448 | -0.01(-0.02%) |
Nov 21, 2019 | 54.07 | 54.13 | 53.78 | 53.94 | 693,608 | -0.20(-0.37%) |
Nov 20, 2019 | 54.32 | 54.47 | 53.71 | 54.14 | 422,671 | -0.32(-0.59%) |
Nov 19, 2019 | 54.65 | 54.65 | 54.24 | 54.46 | 503,293 | +0.07(+0.13%) |
Nov 18, 2019 | 54.26 | 54.50 | 54.03 | 54.39 | 389,559 | +0.11(+0.21%) |
Nov 15, 2019 | 54.06 | 54.28 | 53.99 | 54.28 | 257,509 | +0.55(+1.02%) |
Nov 14, 2019 | 53.58 | 53.75 | 53.47 | 53.73 | 297,351 | -0.08(-0.14%) |
Nov 13, 2019 | 53.50 | 53.82 | 53.50 | 53.80 | 257,992 | +0.09(+0.16%) |
Nov 12, 2019 | 53.54 | 53.92 | 53.54 | 53.72 | 373,838 | +0.22(+0.41%) |
Nov 11, 2019 | 53.21 | 53.53 | 53.18 | 53.50 | 244,547 | -0.06(-0.11%) |
Nov 08, 2019 | 53.09 | 53.56 | 53.02 | 53.56 | 341,435 | +0.31(+0.58%) |
Nov 07, 2019 | 53.21 | 53.60 | 53.08 | 53.25 | 700,175 | +0.40(+0.76%) |
Nov 06, 2019 | 52.90 | 52.90 | 52.62 | 52.85 | 307,095 | -0.09(-0.17%) |
Nov 05, 2019 | 52.99 | 53.07 | 52.82 | 52.93 | 283,665 | +0.04(+0.08%) |
Nov 04, 2019 | 52.84 | 52.94 | 52.74 | 52.89 | 260,383 | +0.45(+0.85%) |
Nov 01, 2019 | 52.00 | 52.44 | 51.93 | 52.44 | 405,300 | +0.66(+1.27%) |
Oct 31, 2019 | 51.97 | 51.97 | 51.49 | 51.79 | 310,296 | -0.04(-0.07%) |
Oct 30, 2019 | 51.71 | 51.91 | 51.41 | 51.82 | 451,353 | +0.25(+0.49%) |
Oct 29, 2019 | 52.06 | 52.07 | 51.53 | 51.57 | 380,413 | -0.57(-1.09%) |
Oct 28, 2019 | 51.81 | 52.20 | 51.81 | 52.14 | 292,303 | +0.70(+1.36%) |
Oct 25, 2019 | 50.82 | 51.47 | 50.82 | 51.44 | 247,274 | +0.61(+1.21%) |
Oct 24, 2019 | 50.64 | 50.85 | 50.45 | 50.83 | 553,489 | +0.50(+1.00%) |
Oct 23, 2019 | 49.99 | 50.33 | 49.99 | 50.32 | 202,945 | +0.12(+0.24%) |
Oct 22, 2019 | 50.84 | 50.97 | 50.17 | 50.20 | 215,570 | -0.53(-1.05%) |
Oct 21, 2019 | 50.46 | 50.76 | 50.38 | 50.73 | 379,156 | +0.53(+1.05%) |
Oct 18, 2019 | 50.68 | 50.70 | 49.83 | 50.21 | 286,576 | -0.55(-1.08%) |
Oct 17, 2019 | 50.99 | 51.07 | 50.52 | 50.76 | 343,436 | -0.03(-0.06%) |
Oct 16, 2019 | 50.91 | 50.94 | 50.61 | 50.79 | 2,109,356 | -0.42(-0.82%) |
Oct 15, 2019 | 50.71 | 51.34 | 50.67 | 51.20 | 284,447 | +0.64(+1.26%) |
Oct 14, 2019 | 50.56 | 50.75 | 50.51 | 50.57 | 283,276 | -0.01(-0.02%) |
Oct 11, 2019 | 50.44 | 51.02 | 50.44 | 50.58 | 649,299 | +0.70(+1.41%) |
Oct 10, 2019 | 49.52 | 50.06 | 49.52 | 49.88 | 351,436 | +0.35(+0.70%) |
Oct 09, 2019 | 49.38 | 49.75 | 49.32 | 49.53 | 351,800 | +0.64(+1.30%) |
Oct 08, 2019 | 49.46 | 49.57 | 48.88 | 48.89 | 556,633 | -0.92(-1.85%) |
Oct 07, 2019 | 49.82 | 50.21 | 49.78 | 49.81 | 170,983 | -0.12(-0.24%) |
Oct 04, 2019 | 49.48 | 49.98 | 49.42 | 49.93 | 307,864 | +0.79(+1.61%) |
Oct 03, 2019 | 48.45 | 49.14 | 47.91 | 49.14 | 1,173,959 | +0.66(+1.36%) |
Oct 02, 2019 | 49.04 | 49.04 | 48.17 | 48.48 | 748,966 | -0.88(-1.79%) |
Oct 01, 2019 | 50.14 | 50.42 | 49.36 | 49.36 | 564,927 | -0.52(-1.04%) |
Sep 30, 2019 | 49.62 | 49.98 | 49.52 | 49.88 | 309,510 | +0.46(+0.93%) |
Sep 27, 2019 | 50.16 | 50.19 | 49.05 | 49.42 | 700,474 | -0.73(-1.46%) |
Sep 26, 2019 | 50.18 | 50.29 | 49.78 | 50.15 | 469,022 | -0.06(-0.11%) |
Sep 25, 2019 | 49.44 | 50.35 | 49.01 | 50.21 | 500,366 | +0.66(+1.34%) |
Sep 24, 2019 | 50.52 | 50.66 | 49.37 | 49.55 | 715,375 | -0.68(-1.36%) |
Sep 23, 2019 | 50.08 | 50.40 | 50.00 | 50.23 | 965,522 | +0.12(+0.23%) |
Sep 20, 2019 | 50.73 | 50.79 | 49.92 | 50.11 | 425,041 | -0.49(-0.98%) |
Sep 19, 2019 | 50.60 | 51.00 | 50.50 | 50.61 | 388,211 | +0.15(+0.29%) |
Sep 18, 2019 | 50.27 | 50.49 | 49.83 | 50.46 | 355,751 | +0.08(+0.15%) |
Sep 17, 2019 | 50.20 | 50.40 | 50.08 | 50.39 | 129,600 | +0.18(+0.36%) |
Sep 16, 2019 | 49.88 | 50.28 | 49.75 | 50.21 | 209,907 | -0.07(-0.14%) |
Sep 13, 2019 | 50.44 | 50.48 | 50.21 | 50.27 | 237,547 | -0.31(-0.62%) |
Sep 12, 2019 | 50.76 | 50.98 | 50.42 | 50.59 | 487,587 | +0.13(+0.25%) |
Sep 11, 2019 | 49.90 | 50.47 | 49.89 | 50.46 | 878,179 | +0.61(+1.22%) |
Sep 10, 2019 | 49.56 | 49.85 | 49.28 | 49.85 | 390,242 | +0.00(+0.00%) |
Sep 09, 2019 | 50.14 | 50.17 | 49.59 | 49.85 | 561,941 | -0.16(-0.33%) |
Sep 06, 2019 | 50.20 | 50.20 | 49.93 | 50.02 | 356,116 | -0.12(-0.23%) |
Sep 05, 2019 | 49.72 | 50.28 | 49.72 | 50.13 | 1,058,732 | +1.03(+2.10%) |
Sep 04, 2019 | 48.79 | 49.14 | 48.79 | 49.10 | 210,227 | +0.80(+1.65%) |
Sep 03, 2019 | 48.53 | 48.76 | 48.14 | 48.30 | 306,534 | -0.67(-1.36%) |
Aug 30, 2019 | 49.32 | 49.32 | 48.66 | 48.97 | 354,885 | -0.05(-0.09%) |
Aug 29, 2019 | 48.71 | 49.13 | 48.65 | 49.02 | 448,357 | +0.92(+1.92%) |
Aug 28, 2019 | 47.84 | 48.17 | 47.54 | 48.09 | 246,536 | +0.00(+0.01%) |
Aug 27, 2019 | 48.55 | 48.65 | 47.87 | 48.09 | 324,664 | -0.13(-0.26%) |
Aug 26, 2019 | 48.16 | 48.26 | 47.83 | 48.22 | 504,085 | +0.61(+1.28%) |
Aug 23, 2019 | 48.88 | 49.36 | 47.44 | 47.61 | 476,736 | -1.58(-3.22%) |
Aug 22, 2019 | 49.40 | 49.47 | 48.77 | 49.19 | 268,026 | -0.12(-0.24%) |
Aug 21, 2019 | 49.23 | 49.48 | 49.14 | 49.31 | 288,158 | +0.55(+1.13%) |
Aug 20, 2019 | 48.99 | 49.16 | 48.76 | 48.76 | 208,684 | -0.31(-0.64%) |
Aug 19, 2019 | 49.02 | 49.25 | 48.89 | 49.07 | 210,342 | +0.75(+1.55%) |
Aug 16, 2019 | 47.98 | 48.41 | 47.97 | 48.32 | 234,675 | +0.82(+1.72%) |
Aug 15, 2019 | 47.71 | 47.77 | 47.14 | 47.50 | 482,590 | -0.20(-0.42%) |
Aug 14, 2019 | 48.33 | 48.52 | 47.57 | 47.70 | 761,104 | -1.55(-3.15%) |
Aug 13, 2019 | 48.04 | 49.51 | 47.99 | 49.26 | 365,934 | +1.17(+2.43%) |
Aug 12, 2019 | 48.38 | 48.48 | 47.86 | 48.09 | 144,501 | -0.61(-1.26%) |
Aug 09, 2019 | 48.98 | 49.15 | 48.35 | 48.70 | 363,090 | -0.62(-1.26%) |
Aug 08, 2019 | 48.42 | 49.32 | 48.30 | 49.32 | 496,306 | +1.22(+2.53%) |
Aug 07, 2019 | 47.36 | 48.19 | 47.10 | 48.11 | 1,211,439 | +0.23(+0.48%) |
Aug 06, 2019 | 47.78 | 48.12 | 47.39 | 47.88 | 503,695 | +0.67(+1.41%) |
Aug 05, 2019 | 47.94 | 47.94 | 46.81 | 47.21 | 1,833,580 | -1.96(-3.99%) |
Aug 02, 2019 | 49.69 | 49.74 | 48.91 | 49.18 | 557,970 | -0.96(-1.92%) |
Aug 01, 2019 | 50.51 | 51.55 | 49.90 | 50.14 | 515,740 | -0.30(-0.59%) |
Jul 31, 2019 | 51.30 | 51.38 | 49.97 | 50.44 | 440,722 | -0.71(-1.40%) |
Jul 30, 2019 | 51.03 | 51.36 | 50.94 | 51.15 | 220,730 | -0.31(-0.61%) |
Jul 29, 2019 | 51.57 | 51.57 | 51.05 | 51.47 | 299,629 | -0.09(-0.17%) |
Jul 26, 2019 | 51.41 | 51.69 | 51.41 | 51.55 | 260,522 | +0.71(+1.39%) |
Jul 25, 2019 | 51.10 | 51.10 | 50.71 | 50.85 | 383,460 | -0.40(-0.78%) |
Jul 24, 2019 | 50.64 | 51.25 | 50.64 | 51.25 | 276,162 | +0.49(+0.97%) |
Jul 23, 2019 | 50.75 | 50.76 | 50.34 | 50.76 | 303,695 | +0.29(+0.57%) |
Jul 22, 2019 | 50.03 | 50.56 | 50.03 | 50.47 | 253,749 | +0.60(+1.21%) |
Jul 19, 2019 | 50.59 | 50.60 | 49.85 | 49.86 | 292,524 | -0.34(-0.67%) |
Jul 18, 2019 | 49.77 | 50.24 | 49.63 | 50.20 | 221,530 | +0.31(+0.62%) |
Jul 17, 2019 | 50.10 | 50.22 | 49.89 | 49.89 | 217,665 | -0.18(-0.36%) |
Jul 16, 2019 | 50.35 | 50.36 | 49.94 | 50.07 | 199,851 | -0.37(-0.73%) |
Jul 15, 2019 | 50.41 | 50.46 | 50.29 | 50.44 | 677,441 | +0.13(+0.25%) |
Jul 12, 2019 | 49.99 | 50.31 | 49.99 | 50.31 | 299,908 | +0.43(+0.87%) |
Jul 11, 2019 | 49.88 | 50.09 | 49.73 | 49.88 | 460,112 | +0.12(+0.24%) |
Jul 10, 2019 | 49.57 | 49.98 | 49.56 | 49.76 | 304,233 | +0.45(+0.91%) |
Jul 09, 2019 | 48.78 | 49.35 | 48.78 | 49.31 | 151,103 | +0.24(+0.48%) |
Jul 08, 2019 | 49.09 | 49.09 | 48.84 | 49.07 | 393,738 | -0.43(-0.87%) |
Jul 05, 2019 | 49.16 | 49.55 | 48.98 | 49.50 | 355,705 | -0.00(-0.01%) |
Jul 03, 2019 | 49.27 | 49.51 | 49.20 | 49.51 | 1,363,744 | +0.35(+0.72%) |
Jul 02, 2019 | 48.92 | 49.16 | 48.85 | 49.16 | 441,005 | +0.17(+0.35%) |