Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.21 | 16.58 | 15.57 | 16.43 | 42,293,776 | -0.13(-0.79%) |
Jun 29, 2020 | 15.19 | 16.66 | 14.61 | 16.56 | 51,344,532 | +1.28(+8.38%) |
Jun 26, 2020 | 16.20 | 16.40 | 14.85 | 15.28 | 50,406,400 | -0.80(-4.98%) |
Jun 25, 2020 | 14.55 | 16.15 | 14.50 | 16.08 | 56,718,528 | +0.28(+1.77%) |
Jun 24, 2020 | 17.22 | 17.25 | 15.33 | 15.80 | 77,571,816 | -2.23(-12.37%) |
Jun 23, 2020 | 17.30 | 18.18 | 17.04 | 18.03 | 51,649,384 | +0.94(+5.50%) |
Jun 22, 2020 | 17.53 | 17.74 | 16.63 | 17.09 | 62,746,176 | -1.13(-6.20%) |
Jun 19, 2020 | 19.89 | 20.00 | 17.72 | 18.22 | 78,742,400 | -1.09(-5.64%) |
Jun 18, 2020 | 18.50 | 20.08 | 18.43 | 19.31 | 56,547,824 | +0.11(+0.57%) |
Jun 17, 2020 | 18.97 | 20.04 | 18.86 | 19.20 | 68,275,656 | -1.76(-8.40%) |
Jun 16, 2020 | 22.46 | 22.47 | 20.11 | 20.96 | 88,891,984 | +0.97(+4.85%) |
Jun 15, 2020 | 18.36 | 20.50 | 18.17 | 19.99 | 81,289,352 | -0.51(-2.49%) |
Jun 12, 2020 | 19.58 | 20.58 | 18.67 | 20.50 | 114,996,304 | +3.25(+18.84%) |
Jun 11, 2020 | 16.76 | 19.00 | 16.45 | 17.25 | 118,594,672 | -3.40(-16.46%) |
Jun 10, 2020 | 22.71 | 22.71 | 19.40 | 20.65 | 126,198,872 | -3.48(-14.42%) |
Jun 09, 2020 | 25.05 | 25.50 | 23.15 | 24.13 | 85,483,952 | -2.73(-10.16%) |
Jun 08, 2020 | 25.28 | 26.91 | 24.00 | 26.86 | 104,795,616 | +4.43(+19.75%) |
Jun 05, 2020 | 24.21 | 24.29 | 21.60 | 22.43 | 109,689,904 | +2.84(+14.50%) |
Jun 04, 2020 | 18.16 | 20.00 | 17.39 | 19.59 | 88,180,328 | +1.61(+8.95%) |
Jun 03, 2020 | 16.80 | 18.43 | 16.70 | 17.98 | 78,237,288 | +0.59(+3.39%) |
Jun 02, 2020 | 17.98 | 18.29 | 16.97 | 17.39 | 62,519,036 | +0.10(+0.58%) |
Jun 01, 2020 | 15.88 | 17.35 | 15.71 | 17.29 | 62,251,280 | +1.63(+10.41%) |
May 29, 2020 | 15.28 | 16.06 | 15.05 | 15.66 | 77,548,600 | -0.41(-2.55%) |
May 28, 2020 | 17.38 | 17.44 | 15.93 | 16.07 | 78,642,840 | -1.52(-8.64%) |
May 27, 2020 | 17.76 | 17.84 | 15.83 | 17.59 | 102,076,880 | +1.56(+9.73%) |
May 26, 2020 | 15.36 | 16.17 | 15.25 | 16.03 | 76,849,136 | +2.13(+15.32%) |
May 22, 2020 | 14.72 | 15.00 | 13.72 | 13.90 | 65,214,300 | -0.13(-0.93%) |
May 21, 2020 | 12.96 | 14.35 | 12.81 | 14.03 | 77,261,144 | +1.25(+9.78%) |
May 20, 2020 | 12.76 | 13.01 | 12.07 | 12.78 | 63,502,044 | +0.35(+2.82%) |
May 19, 2020 | 12.92 | 13.15 | 11.88 | 12.43 | 65,568,104 | -0.45(-3.49%) |
May 18, 2020 | 11.88 | 13.47 | 11.76 | 12.88 | 104,601,840 | +1.96(+17.95%) |
May 15, 2020 | 10.52 | 11.37 | 10.32 | 10.92 | 45,461,200 | +0.16(+1.49%) |
May 14, 2020 | 9.940 | 11.33 | 9.240 | 10.76 | 68,658,184 | +0.45(+4.36%) |
May 13, 2020 | 11.00 | 11.03 | 9.900 | 10.31 | 55,367,580 | -0.78(-7.03%) |
May 12, 2020 | 11.89 | 11.96 | 11.07 | 11.09 | 36,462,740 | -0.64(-5.46%) |
May 11, 2020 | 12.16 | 12.29 | 11.52 | 11.73 | 42,597,692 | -0.70(-5.63%) |
May 08, 2020 | 12.83 | 13.13 | 12.00 | 12.43 | 77,120,896 | +0.43(+3.58%) |
May 07, 2020 | 11.40 | 12.50 | 11.39 | 12.00 | 82,012,672 | +0.88(+7.91%) |
May 06, 2020 | 11.79 | 11.94 | 10.88 | 11.12 | 128,375,240 | -0.06(-0.54%) |
May 05, 2020 | 12.75 | 13.22 | 11.03 | 11.18 | 155,773,280 | -3.26(-22.58%) |
May 04, 2020 | 12.57 | 14.48 | 12.22 | 14.44 | 39,630,892 | +0.60(+4.34%) |
May 01, 2020 | 15.25 | 15.74 | 13.70 | 13.84 | 43,335,600 | -2.56(-15.61%) |
Apr 30, 2020 | 16.22 | 17.48 | 15.18 | 16.40 | 57,928,312 | -0.01(-0.06%) |
Apr 29, 2020 | 14.44 | 16.46 | 14.08 | 16.41 | 61,909,432 | +3.32(+25.36%) |
Apr 28, 2020 | 12.33 | 13.38 | 11.93 | 13.09 | 37,311,012 | +1.65(+14.42%) |
Apr 27, 2020 | 11.04 | 11.87 | 10.91 | 11.44 | 28,591,806 | +0.58(+5.34%) |
Apr 24, 2020 | 11.37 | 11.48 | 10.66 | 10.86 | 22,325,500 | -0.61(-5.32%) |
Apr 23, 2020 | 10.95 | 11.69 | 10.92 | 11.47 | 23,005,044 | +0.60(+5.52%) |
Apr 22, 2020 | 11.30 | 11.47 | 10.65 | 10.87 | 18,058,516 | -0.13(-1.18%) |
Apr 21, 2020 | 11.10 | 11.57 | 10.81 | 11.00 | 22,925,694 | -0.49(-4.26%) |
Apr 20, 2020 | 11.96 | 12.30 | 11.46 | 11.49 | 26,624,000 | -0.89(-7.19%) |
Apr 17, 2020 | 12.20 | 12.50 | 11.80 | 12.38 | 25,069,400 | +1.03(+9.07%) |
Apr 16, 2020 | 11.94 | 12.14 | 11.13 | 11.35 | 20,057,876 | -0.73(-6.04%) |
Apr 15, 2020 | 11.60 | 12.25 | 11.39 | 12.08 | 20,508,472 | -0.27(-2.19%) |
Apr 14, 2020 | 12.49 | 12.98 | 11.63 | 12.35 | 38,586,864 | +0.99(+8.71%) |
Apr 13, 2020 | 12.05 | 12.05 | 11.00 | 11.36 | 34,307,724 | -1.75(-13.35%) |
Apr 09, 2020 | 12.72 | 14.18 | 12.25 | 13.11 | 53,319,900 | +1.39(+11.86%) |
Apr 08, 2020 | 11.46 | 11.95 | 10.91 | 11.72 | 28,186,396 | +0.71(+6.45%) |
Apr 07, 2020 | 12.27 | 13.00 | 10.36 | 11.01 | 56,670,592 | +1.00(+9.99%) |
Apr 06, 2020 | 9.200 | 10.18 | 8.800 | 10.01 | 40,919,768 | +1.55(+18.32%) |
Apr 03, 2020 | 9.060 | 9.250 | 8.120 | 8.460 | 24,203,800 | +0.06(+0.71%) |
Apr 02, 2020 | 9.160 | 9.900 | 8.080 | 8.400 | 33,236,644 | -1.15(-12.04%) |
Apr 01, 2020 | 10.50 | 10.59 | 9.450 | 9.550 | 31,847,980 | -1.41(-12.86%) |
Mar 31, 2020 | 10.54 | 12.40 | 10.41 | 10.96 | 35,071,180 | +0.28(+2.62%) |
Mar 30, 2020 | 11.11 | 11.84 | 9.820 | 10.68 | 32,839,260 | -1.34(-11.15%) |
Mar 27, 2020 | 14.31 | 14.31 | 12.01 | 12.02 | 44,214,000 | -3.69(-23.49%) |
Mar 26, 2020 | 16.80 | 20.28 | 15.00 | 15.71 | 51,188,560 | -1.25(-7.37%) |
Mar 25, 2020 | 16.12 | 18.00 | 14.33 | 16.96 | 47,687,904 | +3.21(+23.35%) |
Mar 24, 2020 | 12.00 | 15.76 | 11.30 | 13.75 | 46,706,916 | +4.08(+42.19%) |
Mar 23, 2020 | 8.950 | 10.59 | 8.440 | 9.670 | 27,126,032 | +0.95(+10.89%) |
Mar 20, 2020 | 9.090 | 10.98 | 8.230 | 8.720 | 27,443,900 | +0.49(+5.95%) |
Mar 19, 2020 | 8.030 | 8.850 | 7.250 | 8.230 | 16,531,134 | +0.46(+5.92%) |
Mar 18, 2020 | 9.730 | 9.990 | 7.030 | 7.770 | 24,323,324 | -2.26(-22.53%) |
Mar 17, 2020 | 11.51 | 11.62 | 9.830 | 10.03 | 25,235,498 | -0.91(-8.32%) |
Mar 16, 2020 | 10.46 | 13.41 | 10.10 | 10.94 | 35,876,348 | -0.16(-1.44%) |
Mar 13, 2020 | 13.33 | 13.60 | 9.870 | 11.10 | 43,494,100 | +1.45(+15.03%) |
Mar 12, 2020 | 11.49 | 13.43 | 9.600 | 9.650 | 29,427,116 | -5.38(-35.80%) |
Mar 11, 2020 | 19.36 | 19.45 | 14.78 | 15.03 | 21,651,336 | -5.47(-26.68%) |
Mar 10, 2020 | 22.24 | 22.25 | 17.12 | 20.50 | 21,708,528 | +0.69(+3.48%) |
Mar 09, 2020 | 23.93 | 24.09 | 19.71 | 19.81 | 12,083,983 | -7.29(-26.90%) |
Mar 06, 2020 | 27.40 | 30.25 | 26.55 | 27.10 | 12,408,800 | -1.49(-5.21%) |
Mar 05, 2020 | 31.31 | 31.38 | 28.00 | 28.59 | 8,773,528 | -4.41(-13.36%) |
Mar 04, 2020 | 34.25 | 34.25 | 31.47 | 33.00 | 7,153,572 | -0.62(-1.84%) |
Mar 03, 2020 | 35.42 | 35.90 | 33.08 | 33.62 | 5,700,490 | -1.97(-5.54%) |
Mar 02, 2020 | 37.10 | 37.10 | 33.98 | 35.59 | 7,311,716 | -1.67(-4.48%) |
Feb 28, 2020 | 33.28 | 37.26 | 33.21 | 37.26 | 9,206,200 | +2.52(+7.25%) |
Feb 27, 2020 | 35.07 | 37.09 | 33.17 | 34.74 | 10,499,059 | -1.47(-4.06%) |
Feb 26, 2020 | 39.56 | 39.57 | 36.16 | 36.21 | 8,127,857 | -3.10(-7.89%) |
Feb 25, 2020 | 42.95 | 43.06 | 39.18 | 39.31 | 5,898,077 | -3.27(-7.68%) |
Feb 24, 2020 | 44.35 | 44.65 | 42.18 | 42.58 | 6,493,516 | -4.39(-9.35%) |
Feb 21, 2020 | 48.12 | 48.16 | 46.85 | 46.97 | 4,550,000 | -1.54(-3.17%) |
Feb 20, 2020 | 51.49 | 51.58 | 48.37 | 48.51 | 5,620,656 | -3.51(-6.75%) |
Feb 19, 2020 | 51.70 | 52.35 | 51.70 | 52.02 | 2,284,670 | +0.33(+0.64%) |
Feb 18, 2020 | 52.09 | 52.35 | 51.49 | 51.69 | 2,179,284 | -0.77(-1.47%) |
Feb 14, 2020 | 52.44 | 53.00 | 52.44 | 52.46 | 2,044,400 | -0.97(-1.82%) |
Feb 13, 2020 | 53.41 | 53.64 | 52.91 | 53.43 | 2,246,172 | -0.78(-1.44%) |
Feb 12, 2020 | 52.85 | 54.28 | 52.84 | 54.21 | 1,982,961 | +1.72(+3.28%) |
Feb 11, 2020 | 51.60 | 52.91 | 51.31 | 52.49 | 2,002,840 | +1.49(+2.92%) |
Feb 10, 2020 | 52.25 | 52.25 | 50.97 | 51.00 | 2,534,596 | -1.81(-3.43%) |
Feb 07, 2020 | 53.49 | 54.04 | 52.31 | 52.81 | 2,369,900 | -2.29(-4.16%) |
Feb 06, 2020 | 55.78 | 55.85 | 55.08 | 55.10 | 1,596,514 | -0.01(-0.02%) |
Feb 05, 2020 | 55.17 | 55.63 | 54.90 | 55.11 | 2,200,240 | +0.36(+0.66%) |
Feb 04, 2020 | 55.50 | 55.68 | 54.65 | 54.75 | 1,985,185 | +0.56(+1.03%) |
Feb 03, 2020 | 54.19 | 54.67 | 52.75 | 54.19 | 2,456,112 | +0.34(+0.63%) |
Jan 31, 2020 | 54.75 | 54.91 | 53.41 | 53.85 | 2,146,600 | -0.95(-1.73%) |
Jan 30, 2020 | 53.13 | 55.29 | 52.77 | 54.80 | 3,359,660 | -1.22(-2.18%) |
Jan 29, 2020 | 55.16 | 56.22 | 55.13 | 56.02 | 1,430,406 | +1.02(+1.85%) |
Jan 28, 2020 | 54.82 | 55.64 | 54.42 | 55.00 | 1,484,689 | +0.84(+1.55%) |
Jan 27, 2020 | 53.12 | 54.59 | 53.10 | 54.16 | 2,779,155 | -1.68(-3.01%) |
Jan 24, 2020 | 58.12 | 58.12 | 55.23 | 55.84 | 2,244,600 | -2.38(-4.09%) |
Jan 23, 2020 | 56.80 | 58.28 | 55.92 | 58.22 | 1,323,786 | +0.59(+1.02%) |
Jan 22, 2020 | 58.13 | 58.68 | 57.48 | 57.63 | 3,227,221 | -0.32(-0.55%) |
Jan 21, 2020 | 59.00 | 59.03 | 57.57 | 57.95 | 2,251,749 | -1.70(-2.85%) |
Jan 17, 2020 | 58.85 | 59.78 | 58.54 | 59.65 | 1,701,000 | +1.07(+1.83%) |
Jan 16, 2020 | 57.75 | 58.61 | 57.69 | 58.58 | 1,305,471 | +1.04(+1.81%) |
Jan 15, 2020 | 57.87 | 58.25 | 57.15 | 57.54 | 1,212,363 | -0.36(-0.62%) |
Jan 14, 2020 | 57.77 | 58.08 | 57.68 | 57.90 | 1,147,409 | +0.06(+0.10%) |
Jan 13, 2020 | 57.98 | 58.01 | 57.30 | 57.84 | 1,357,167 | -0.12(-0.21%) |
Jan 10, 2020 | 58.23 | 58.39 | 57.57 | 57.96 | 1,051,800 | -0.10(-0.17%) |
Jan 09, 2020 | 58.06 | 58.13 | 57.52 | 58.06 | 782,886 | +0.49(+0.85%) |
Jan 08, 2020 | 57.03 | 57.92 | 56.92 | 57.57 | 1,187,340 | +0.60(+1.05%) |
Jan 07, 2020 | 56.55 | 57.27 | 56.48 | 56.97 | 1,630,141 | +0.17(+0.30%) |
Jan 06, 2020 | 57.08 | 57.27 | 56.52 | 56.80 | 2,303,448 | -0.80(-1.39%) |
Jan 03, 2020 | 57.74 | 58.22 | 57.25 | 57.60 | 1,611,800 | -1.23(-2.09%) |
Jan 02, 2020 | 58.79 | 59.10 | 58.15 | 58.83 | 977,703 | +0.42(+0.72%) |
Dec 31, 2019 | 58.50 | 58.65 | 58.27 | 58.41 | 940,500 | -0.18(-0.31%) |
Dec 30, 2019 | 59.10 | 59.11 | 58.25 | 58.59 | 609,665 | -0.52(-0.88%) |
Dec 27, 2019 | 59.20 | 59.34 | 58.81 | 59.11 | 842,500 | +0.00(+0.00%) |
Dec 26, 2019 | 58.48 | 59.13 | 58.10 | 59.11 | 909,379 | +0.73(+1.25%) |
Dec 24, 2019 | 58.57 | 58.57 | 58.04 | 58.38 | 497,000 | -0.13(-0.22%) |
Dec 23, 2019 | 57.52 | 58.53 | 57.36 | 58.51 | 1,972,219 | +0.95(+1.65%) |
Dec 20, 2019 | 56.03 | 57.98 | 56.00 | 57.56 | 2,975,000 | +2.22(+4.01%) |
Dec 19, 2019 | 54.79 | 55.74 | 54.78 | 55.34 | 2,071,761 | +0.51(+0.93%) |
Dec 18, 2019 | 55.32 | 55.32 | 54.59 | 54.83 | 1,594,037 | -0.44(-0.80%) |
Dec 17, 2019 | 55.24 | 55.48 | 54.80 | 55.27 | 1,470,300 | +0.05(+0.09%) |
Dec 16, 2019 | 56.36 | 56.36 | 55.19 | 55.22 | 1,468,211 | -0.56(-1.00%) |
Dec 13, 2019 | 56.26 | 56.72 | 55.65 | 55.78 | 1,057,700 | -0.35(-0.62%) |
Dec 12, 2019 | 55.45 | 56.26 | 55.21 | 56.13 | 1,403,375 | +0.72(+1.30%) |
Dec 11, 2019 | 55.00 | 55.67 | 54.90 | 55.41 | 1,250,240 | +0.63(+1.15%) |
Dec 10, 2019 | 54.79 | 54.86 | 54.35 | 54.78 | 906,810 | -0.08(-0.15%) |
Dec 09, 2019 | 54.75 | 54.99 | 54.53 | 54.86 | 813,325 | +0.15(+0.27%) |
Dec 06, 2019 | 54.76 | 55.18 | 54.50 | 54.71 | 1,313,900 | +0.46(+0.85%) |
Dec 05, 2019 | 53.97 | 54.39 | 53.88 | 54.25 | 1,159,504 | +0.64(+1.19%) |
Dec 04, 2019 | 52.86 | 53.81 | 52.86 | 53.61 | 1,256,908 | +0.75(+1.42%) |
Dec 03, 2019 | 52.34 | 52.99 | 52.10 | 52.86 | 1,696,263 | -0.29(-0.55%) |
Dec 02, 2019 | 53.70 | 53.97 | 52.98 | 53.15 | 1,197,151 | -0.49(-0.91%) |
Nov 29, 2019 | 54.43 | 54.67 | 53.58 | 53.64 | 606,600 | -1.00(-1.83%) |
Nov 27, 2019 | 54.30 | 54.71 | 53.94 | 54.64 | 1,075,400 | +0.71(+1.32%) |
Nov 26, 2019 | 53.90 | 54.44 | 53.78 | 53.93 | 2,092,096 | -0.04(-0.07%) |
Nov 25, 2019 | 54.36 | 54.52 | 53.92 | 53.97 | 1,149,116 | -0.04(-0.07%) |
Nov 22, 2019 | 53.75 | 54.32 | 53.60 | 54.01 | 1,673,900 | +0.59(+1.10%) |
Nov 21, 2019 | 52.48 | 53.50 | 52.26 | 53.42 | 3,274,037 | +0.64(+1.21%) |
Nov 20, 2019 | 53.29 | 53.61 | 52.53 | 52.78 | 2,196,521 | -0.88(-1.64%) |
Nov 19, 2019 | 53.70 | 54.27 | 53.51 | 53.66 | 1,912,905 | +0.17(+0.32%) |
Nov 18, 2019 | 53.10 | 53.55 | 52.56 | 53.49 | 1,242,669 | +0.43(+0.81%) |
Nov 15, 2019 | 52.61 | 53.24 | 52.48 | 53.06 | 1,558,000 | +0.65(+1.24%) |
Nov 14, 2019 | 52.06 | 52.67 | 51.59 | 52.41 | 1,291,055 | +0.29(+0.56%) |
Nov 13, 2019 | 50.99 | 52.21 | 50.83 | 52.12 | 1,494,231 | +0.86(+1.68%) |
Nov 12, 2019 | 52.00 | 52.17 | 51.12 | 51.26 | 1,694,740 | -0.66(-1.27%) |
Nov 11, 2019 | 51.56 | 52.15 | 51.46 | 51.92 | 1,093,394 | +0.10(+0.19%) |
Nov 08, 2019 | 51.96 | 52.28 | 51.17 | 51.82 | 1,944,900 | -0.40(-0.77%) |
Nov 07, 2019 | 53.21 | 54.00 | 50.05 | 52.22 | 3,222,045 | +0.16(+0.31%) |
Nov 06, 2019 | 52.75 | 52.77 | 51.52 | 52.06 | 2,765,007 | -0.43(-0.82%) |
Nov 05, 2019 | 52.36 | 52.74 | 51.95 | 52.49 | 2,521,617 | +0.20(+0.38%) |
Nov 04, 2019 | 51.71 | 52.30 | 51.33 | 52.29 | 1,231,111 | +0.96(+1.87%) |
Nov 01, 2019 | 51.12 | 51.48 | 50.69 | 51.33 | 1,394,800 | +0.57(+1.12%) |
Oct 31, 2019 | 50.96 | 50.97 | 49.97 | 50.76 | 1,747,047 | -0.43(-0.84%) |
Oct 30, 2019 | 53.06 | 53.15 | 50.75 | 51.19 | 3,024,585 | -1.43(-2.72%) |
Oct 29, 2019 | 52.05 | 52.64 | 51.73 | 52.62 | 1,825,267 | +0.73(+1.41%) |
Oct 28, 2019 | 51.53 | 52.33 | 51.53 | 51.89 | 1,084,165 | +0.42(+0.82%) |
Oct 25, 2019 | 50.74 | 51.66 | 50.74 | 51.47 | 928,400 | +0.50(+0.98%) |
Oct 24, 2019 | 50.79 | 51.32 | 50.67 | 50.97 | 1,367,391 | +0.28(+0.55%) |
Oct 23, 2019 | 49.98 | 50.70 | 49.76 | 50.69 | 878,083 | +0.72(+1.44%) |
Oct 22, 2019 | 51.07 | 51.07 | 49.95 | 49.97 | 912,218 | -0.98(-1.92%) |
Oct 21, 2019 | 50.98 | 51.48 | 50.66 | 50.95 | 2,047,871 | +0.74(+1.47%) |
Oct 18, 2019 | 49.57 | 50.39 | 49.57 | 50.21 | 1,498,500 | +0.43(+0.86%) |
Oct 17, 2019 | 49.43 | 50.50 | 49.23 | 49.78 | 1,363,453 | +0.45(+0.91%) |
Oct 16, 2019 | 49.68 | 49.85 | 49.13 | 49.33 | 896,133 | -0.28(-0.56%) |
Oct 15, 2019 | 49.50 | 50.22 | 49.41 | 49.61 | 1,250,870 | +0.28(+0.57%) |
Oct 14, 2019 | 48.89 | 49.54 | 48.80 | 49.33 | 739,115 | +0.17(+0.35%) |
Oct 11, 2019 | 48.90 | 49.86 | 48.78 | 49.16 | 1,052,800 | +1.07(+2.22%) |
Oct 10, 2019 | 47.35 | 48.32 | 47.30 | 48.09 | 1,160,072 | +0.88(+1.86%) |
Oct 09, 2019 | 47.50 | 47.62 | 46.96 | 47.21 | 1,308,706 | +0.04(+0.08%) |
Oct 08, 2019 | 48.13 | 48.22 | 47.10 | 47.17 | 1,411,575 | -1.39(-2.86%) |
Oct 07, 2019 | 48.44 | 49.19 | 48.05 | 48.56 | 1,185,917 | +0.12(+0.25%) |
Oct 04, 2019 | 48.12 | 48.67 | 47.74 | 48.44 | 2,519,700 | +0.30(+0.62%) |
Oct 03, 2019 | 48.84 | 49.20 | 47.83 | 48.14 | 3,430,276 | -1.00(-2.04%) |
Oct 02, 2019 | 50.47 | 50.93 | 49.12 | 49.14 | 2,132,081 | -1.62(-3.19%) |
Oct 01, 2019 | 52.00 | 52.53 | 50.42 | 50.76 | 1,249,013 | -1.01(-1.95%) |
Sep 30, 2019 | 51.22 | 52.07 | 51.22 | 51.77 | 1,143,608 | +0.75(+1.47%) |
Sep 27, 2019 | 51.48 | 52.08 | 50.50 | 51.02 | 1,296,900 | -0.24(-0.47%) |
Sep 26, 2019 | 51.87 | 52.01 | 50.65 | 51.26 | 1,664,303 | -2.04(-3.83%) |
Sep 25, 2019 | 52.84 | 53.37 | 52.13 | 53.30 | 1,297,410 | +0.19(+0.36%) |
Sep 24, 2019 | 53.73 | 54.41 | 52.95 | 53.11 | 1,634,253 | -0.40(-0.75%) |
Sep 23, 2019 | 53.36 | 53.72 | 52.80 | 53.51 | 1,460,680 | -0.16(-0.30%) |
Sep 20, 2019 | 54.06 | 54.33 | 53.24 | 53.67 | 1,728,700 | -0.10(-0.19%) |
Sep 19, 2019 | 54.21 | 54.41 | 53.77 | 53.77 | 1,408,180 | -0.11(-0.20%) |
Sep 18, 2019 | 53.82 | 54.14 | 53.33 | 53.88 | 1,747,742 | -0.08(-0.15%) |
Sep 17, 2019 | 53.00 | 54.34 | 52.72 | 53.96 | 1,688,714 | +0.62(+1.16%) |
Sep 16, 2019 | 53.62 | 54.53 | 53.12 | 53.34 | 2,268,056 | -1.34(-2.45%) |
Sep 13, 2019 | 54.83 | 55.75 | 54.54 | 54.68 | 1,547,300 | +0.26(+0.48%) |
Sep 12, 2019 | 54.87 | 55.03 | 53.60 | 54.42 | 1,577,001 | -0.18(-0.33%) |
Sep 11, 2019 | 54.61 | 55.18 | 53.97 | 54.60 | 1,476,273 | -0.07(-0.13%) |
Sep 10, 2019 | 53.02 | 54.69 | 52.84 | 54.67 | 3,031,158 | +1.73(+3.27%) |
Sep 09, 2019 | 52.44 | 52.96 | 52.44 | 52.94 | 2,028,565 | +0.82(+1.57%) |
Sep 06, 2019 | 52.39 | 52.47 | 51.80 | 52.12 | 1,558,400 | -0.19(-0.36%) |
Sep 05, 2019 | 51.53 | 52.35 | 51.49 | 52.31 | 1,981,552 | +1.27(+2.49%) |
Sep 04, 2019 | 51.00 | 51.62 | 50.76 | 51.04 | 1,203,962 | +0.46(+0.91%) |
Sep 03, 2019 | 50.27 | 50.59 | 49.44 | 50.58 | 1,904,909 | -0.17(-0.33%) |
Aug 30, 2019 | 50.52 | 50.88 | 50.39 | 50.75 | 2,611,600 | +0.52(+1.04%) |
Aug 29, 2019 | 50.00 | 50.46 | 49.92 | 50.23 | 1,088,179 | +0.66(+1.33%) |
Aug 28, 2019 | 48.93 | 49.93 | 48.54 | 49.57 | 1,290,119 | +0.48(+0.98%) |
Aug 27, 2019 | 49.86 | 49.96 | 49.00 | 49.09 | 2,507,961 | -0.39(-0.79%) |
Aug 26, 2019 | 50.15 | 50.34 | 49.31 | 49.48 | 1,495,097 | -0.24(-0.48%) |
Aug 23, 2019 | 50.36 | 50.88 | 49.57 | 49.72 | 2,825,700 | -0.78(-1.54%) |
Aug 22, 2019 | 50.80 | 50.99 | 50.16 | 50.50 | 1,687,455 | -0.40(-0.79%) |
Aug 21, 2019 | 51.47 | 51.47 | 50.71 | 50.90 | 1,241,296 | -0.08(-0.16%) |
Aug 20, 2019 | 51.21 | 51.40 | 50.80 | 50.98 | 1,537,332 | -0.37(-0.72%) |
Aug 19, 2019 | 51.32 | 51.65 | 51.02 | 51.35 | 2,112,962 | +0.87(+1.72%) |
Aug 16, 2019 | 49.61 | 50.64 | 49.47 | 50.48 | 1,958,800 | +1.37(+2.79%) |
Aug 15, 2019 | 49.06 | 49.55 | 48.84 | 49.11 | 2,027,318 | +0.20(+0.41%) |
Aug 14, 2019 | 49.72 | 50.10 | 48.78 | 48.91 | 3,365,580 | -1.53(-3.03%) |
Aug 13, 2019 | 48.68 | 50.72 | 48.42 | 50.44 | 3,279,326 | +0.61(+1.22%) |
Aug 12, 2019 | 49.31 | 49.83 | 48.87 | 49.83 | 2,653,303 | +0.17(+0.34%) |
Aug 09, 2019 | 49.38 | 50.14 | 49.00 | 49.66 | 3,798,600 | +1.06(+2.18%) |
Aug 08, 2019 | 47.35 | 49.36 | 46.81 | 48.60 | 4,443,775 | +0.96(+2.02%) |
Aug 07, 2019 | 46.45 | 47.88 | 46.15 | 47.64 | 4,154,494 | +0.72(+1.53%) |
Aug 06, 2019 | 46.35 | 46.94 | 45.93 | 46.92 | 2,884,567 | +0.87(+1.89%) |
Aug 05, 2019 | 46.40 | 46.56 | 45.64 | 46.05 | 2,309,137 | -1.40(-2.95%) |
Aug 02, 2019 | 48.30 | 48.33 | 47.00 | 47.45 | 2,341,100 | -1.12(-2.31%) |
Aug 01, 2019 | 49.48 | 49.91 | 48.41 | 48.57 | 3,272,258 | -0.87(-1.76%) |
Jul 31, 2019 | 48.54 | 49.70 | 48.39 | 49.44 | 3,470,715 | +0.94(+1.94%) |
Jul 30, 2019 | 48.64 | 48.95 | 48.45 | 48.50 | 1,604,498 | -0.60(-1.22%) |
Jul 29, 2019 | 48.99 | 49.33 | 48.89 | 49.10 | 949,812 | +0.06(+0.12%) |
Jul 26, 2019 | 49.20 | 49.56 | 48.93 | 49.04 | 1,191,800 | +0.28(+0.57%) |
Jul 25, 2019 | 48.68 | 49.67 | 48.47 | 48.76 | 2,010,385 | -0.70(-1.42%) |
Jul 24, 2019 | 48.41 | 49.62 | 48.18 | 49.46 | 3,016,815 | +1.01(+2.08%) |
Jul 23, 2019 | 48.14 | 48.56 | 47.74 | 48.45 | 3,248,491 | +0.53(+1.11%) |
Jul 22, 2019 | 48.51 | 48.88 | 47.84 | 47.92 | 3,108,351 | -0.68(-1.40%) |
Jul 19, 2019 | 49.54 | 49.82 | 48.54 | 48.60 | 1,509,100 | -0.68(-1.38%) |
Jul 18, 2019 | 49.15 | 49.67 | 48.95 | 49.28 | 1,097,618 | -0.12(-0.24%) |
Jul 17, 2019 | 50.87 | 50.87 | 49.29 | 49.40 | 1,861,798 | -1.42(-2.79%) |
Jul 16, 2019 | 50.18 | 51.13 | 50.03 | 50.82 | 2,962,273 | +0.46(+0.91%) |
Jul 15, 2019 | 49.90 | 50.73 | 49.90 | 50.36 | 1,393,120 | +0.57(+1.14%) |
Jul 12, 2019 | 49.64 | 49.91 | 49.37 | 49.79 | 1,249,500 | +0.17(+0.34%) |
Jul 11, 2019 | 49.65 | 49.78 | 48.90 | 49.62 | 2,445,996 | -0.03(-0.06%) |
Jul 10, 2019 | 50.97 | 51.05 | 49.55 | 49.65 | 3,089,152 | -1.11(-2.19%) |
Jul 09, 2019 | 50.01 | 50.78 | 49.55 | 50.76 | 2,464,502 | +0.51(+1.01%) |
Jul 08, 2019 | 51.65 | 51.74 | 50.05 | 50.25 | 2,458,113 | -1.70(-3.27%) |
Jul 05, 2019 | 52.73 | 52.79 | 51.84 | 51.95 | 1,347,100 | -0.81(-1.54%) |
Jul 03, 2019 | 53.56 | 53.87 | 52.35 | 52.76 | 1,739,300 | -0.97(-1.81%) |
Jul 02, 2019 | 52.97 | 53.73 | 52.62 | 53.73 | 1,841,160 | +0.91(+1.72%) |