Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 70.32 | 74.17 | 70.32 | 73.05 | 119,984 | +2.37(+3.36%) |
Jun 29, 2020 | 72.31 | 72.31 | 69.61 | 70.68 | 143,038 | -0.30(-0.42%) |
Jun 26, 2020 | 71.39 | 73.82 | 70.87 | 70.98 | 684,471 | -0.85(-1.18%) |
Jun 25, 2020 | 71.95 | 73.40 | 71.25 | 71.83 | 106,892 | -0.74(-1.02%) |
Jun 24, 2020 | 70.98 | 73.68 | 70.54 | 72.57 | 179,521 | +0.96(+1.34%) |
Jun 23, 2020 | 70.71 | 72.05 | 69.09 | 71.61 | 235,652 | +1.66(+2.38%) |
Jun 22, 2020 | 70.53 | 70.53 | 67.39 | 69.94 | 236,406 | -0.32(-0.46%) |
Jun 19, 2020 | 71.54 | 72.06 | 69.99 | 70.27 | 271,607 | -0.55(-0.78%) |
Jun 18, 2020 | 68.01 | 71.73 | 68.01 | 70.82 | 167,845 | +2.25(+3.29%) |
Jun 17, 2020 | 70.78 | 71.84 | 68.26 | 68.56 | 148,829 | -1.45(-2.07%) |
Jun 16, 2020 | 68.49 | 70.01 | 66.92 | 70.01 | 198,144 | +4.28(+6.51%) |
Jun 15, 2020 | 61.09 | 66.95 | 61.09 | 65.74 | 161,500 | +3.38(+5.42%) |
Jun 12, 2020 | 66.23 | 66.71 | 60.99 | 62.35 | 204,734 | -2.16(-3.34%) |
Jun 11, 2020 | 64.20 | 66.19 | 63.81 | 64.51 | 207,795 | -1.43(-2.17%) |
Jun 10, 2020 | 68.00 | 68.00 | 65.74 | 65.94 | 133,797 | -1.64(-2.43%) |
Jun 09, 2020 | 64.54 | 69.97 | 64.54 | 67.58 | 172,131 | +0.97(+1.46%) |
Jun 08, 2020 | 68.54 | 68.54 | 64.90 | 66.61 | 323,683 | -1.37(-2.02%) |
Jun 05, 2020 | 69.24 | 70.71 | 66.81 | 67.98 | 331,072 | +1.23(+1.85%) |
Jun 04, 2020 | 63.98 | 66.88 | 62.54 | 66.75 | 272,482 | +2.60(+4.05%) |
Jun 03, 2020 | 60.32 | 65.06 | 60.32 | 64.15 | 257,181 | +4.40(+7.37%) |
Jun 02, 2020 | 58.15 | 59.82 | 57.92 | 59.75 | 164,665 | +1.82(+3.14%) |
Jun 01, 2020 | 58.33 | 58.44 | 57.23 | 57.93 | 139,539 | -0.34(-0.58%) |
May 29, 2020 | 57.48 | 58.62 | 56.99 | 58.27 | 99,486 | +0.47(+0.81%) |
May 28, 2020 | 59.77 | 59.90 | 57.03 | 57.80 | 180,325 | -1.68(-2.83%) |
May 27, 2020 | 57.93 | 59.77 | 57.12 | 59.49 | 147,754 | +2.21(+3.85%) |
May 26, 2020 | 59.17 | 59.17 | 56.74 | 57.28 | 89,526 | -1.08(-1.85%) |
May 22, 2020 | 58.11 | 59.26 | 57.96 | 58.36 | 116,050 | +0.03(+0.05%) |
May 21, 2020 | 57.10 | 58.50 | 56.89 | 58.33 | 138,317 | +1.53(+2.69%) |
May 20, 2020 | 57.24 | 57.95 | 56.09 | 56.80 | 117,685 | +0.61(+1.09%) |
May 19, 2020 | 57.82 | 57.90 | 56.10 | 56.19 | 133,002 | -1.39(-2.41%) |
May 18, 2020 | 57.83 | 59.25 | 56.63 | 57.58 | 221,354 | +1.00(+1.77%) |
May 15, 2020 | 54.67 | 57.04 | 54.43 | 56.58 | 146,400 | +1.58(+2.88%) |
May 14, 2020 | 54.29 | 56.16 | 53.53 | 55.00 | 157,466 | -0.18(-0.33%) |
May 13, 2020 | 57.57 | 58.79 | 53.99 | 55.18 | 380,571 | -2.49(-4.31%) |
May 12, 2020 | 59.17 | 59.40 | 57.13 | 57.67 | 166,341 | -1.38(-2.34%) |
May 11, 2020 | 58.63 | 60.91 | 58.13 | 59.05 | 160,001 | -0.73(-1.22%) |
May 08, 2020 | 58.13 | 60.60 | 57.61 | 59.78 | 208,849 | +2.83(+4.97%) |
May 07, 2020 | 56.25 | 58.18 | 55.40 | 56.95 | 185,767 | +1.98(+3.61%) |
May 06, 2020 | 56.74 | 57.55 | 54.69 | 54.97 | 380,926 | -1.64(-2.90%) |
May 05, 2020 | 54.66 | 57.02 | 52.41 | 56.61 | 302,355 | +1.97(+3.61%) |
May 04, 2020 | 55.97 | 58.34 | 53.96 | 54.64 | 190,690 | -1.22(-2.18%) |
May 01, 2020 | 54.57 | 58.50 | 52.61 | 55.85 | 367,698 | +1.28(+2.35%) |
Apr 30, 2020 | 55.11 | 55.81 | 52.84 | 54.57 | 248,186 | -1.31(-2.35%) |
Apr 29, 2020 | 53.46 | 56.31 | 52.40 | 55.88 | 326,689 | +3.40(+6.48%) |
Apr 28, 2020 | 50.54 | 53.13 | 49.45 | 52.48 | 243,057 | +2.42(+4.83%) |
Apr 27, 2020 | 49.29 | 53.64 | 48.27 | 50.06 | 299,364 | +1.38(+2.84%) |
Apr 24, 2020 | 47.19 | 48.83 | 46.28 | 48.68 | 169,343 | +1.74(+3.71%) |
Apr 23, 2020 | 43.79 | 49.14 | 43.69 | 46.94 | 312,455 | +3.26(+7.45%) |
Apr 22, 2020 | 43.02 | 44.44 | 41.76 | 43.68 | 118,329 | +1.27(+3.00%) |
Apr 21, 2020 | 41.46 | 43.32 | 40.82 | 42.41 | 235,526 | -0.10(-0.23%) |
Apr 20, 2020 | 41.16 | 43.28 | 40.88 | 42.51 | 188,656 | +0.67(+1.60%) |
Apr 17, 2020 | 40.58 | 42.06 | 39.89 | 41.83 | 284,570 | +1.57(+3.91%) |
Apr 16, 2020 | 40.39 | 40.55 | 38.11 | 40.26 | 204,150 | -0.17(-0.41%) |
Apr 15, 2020 | 41.53 | 42.65 | 39.87 | 40.43 | 240,294 | -1.91(-4.52%) |
Apr 14, 2020 | 41.17 | 43.12 | 40.48 | 42.34 | 440,189 | +2.06(+5.12%) |
Apr 13, 2020 | 40.35 | 41.05 | 38.91 | 40.28 | 216,062 | -0.52(-1.29%) |
Apr 09, 2020 | 38.52 | 41.82 | 37.83 | 40.80 | 357,924 | +3.05(+8.08%) |
Apr 08, 2020 | 38.32 | 38.37 | 36.22 | 37.75 | 440,044 | -0.40(-1.04%) |
Apr 07, 2020 | 40.04 | 41.17 | 37.50 | 38.15 | 258,216 | -0.79(-2.02%) |
Apr 06, 2020 | 38.96 | 40.48 | 38.06 | 38.94 | 170,667 | +0.88(+2.32%) |
Apr 03, 2020 | 39.86 | 40.72 | 37.21 | 38.05 | 224,076 | -2.32(-5.75%) |
Apr 02, 2020 | 39.47 | 40.82 | 37.45 | 40.38 | 164,142 | +0.64(+1.61%) |
Apr 01, 2020 | 41.70 | 43.73 | 39.41 | 39.73 | 190,251 | -3.65(-8.40%) |
Mar 31, 2020 | 44.20 | 46.03 | 42.56 | 43.38 | 263,087 | -1.04(-2.34%) |
Mar 30, 2020 | 44.99 | 45.32 | 42.44 | 44.42 | 216,246 | -0.13(-0.28%) |
Mar 27, 2020 | 45.54 | 47.63 | 43.34 | 44.55 | 337,760 | -2.01(-4.32%) |
Mar 26, 2020 | 43.75 | 48.18 | 41.20 | 46.56 | 251,872 | +3.18(+7.33%) |
Mar 25, 2020 | 42.46 | 44.45 | 42.17 | 43.38 | 175,920 | +0.80(+1.87%) |
Mar 24, 2020 | 42.82 | 44.59 | 41.07 | 42.58 | 222,533 | +1.34(+3.25%) |
Mar 23, 2020 | 43.70 | 44.63 | 37.71 | 41.24 | 388,480 | -2.50(-5.71%) |
Mar 20, 2020 | 45.01 | 46.20 | 41.82 | 43.74 | 275,825 | -0.92(-2.07%) |
Mar 19, 2020 | 42.04 | 46.07 | 40.34 | 44.66 | 245,117 | +2.96(+7.11%) |
Mar 18, 2020 | 43.95 | 44.15 | 39.82 | 41.70 | 206,196 | -4.35(-9.46%) |
Mar 17, 2020 | 41.66 | 46.34 | 41.66 | 46.05 | 345,960 | +5.00(+12.17%) |
Mar 16, 2020 | 37.56 | 41.87 | 37.56 | 41.06 | 234,349 | -3.52(-7.89%) |
Mar 13, 2020 | 41.09 | 44.76 | 37.43 | 44.58 | 322,533 | +6.17(+16.07%) |
Mar 12, 2020 | 41.30 | 41.60 | 37.44 | 38.40 | 429,698 | -5.41(-12.36%) |
Mar 11, 2020 | 45.70 | 46.32 | 42.78 | 43.82 | 294,685 | -2.72(-5.85%) |
Mar 10, 2020 | 48.26 | 48.60 | 44.80 | 46.54 | 502,115 | -0.49(-1.03%) |
Mar 09, 2020 | 56.37 | 57.72 | 46.87 | 47.02 | 393,903 | -11.91(-20.20%) |
Mar 06, 2020 | 57.85 | 59.96 | 56.38 | 58.93 | 144,445 | +0.24(+0.41%) |
Mar 05, 2020 | 57.85 | 59.28 | 56.72 | 58.69 | 261,531 | -1.96(-3.24%) |
Mar 04, 2020 | 56.68 | 61.30 | 56.37 | 60.65 | 258,040 | +4.85(+8.69%) |
Mar 03, 2020 | 57.02 | 58.28 | 54.74 | 55.80 | 97,570 | -1.28(-2.25%) |
Mar 02, 2020 | 52.75 | 57.41 | 51.71 | 57.09 | 312,630 | +4.36(+8.28%) |
Feb 28, 2020 | 52.84 | 54.66 | 50.63 | 52.72 | 224,178 | -1.08(-2.01%) |
Feb 27, 2020 | 53.59 | 55.87 | 52.84 | 53.80 | 167,563 | -0.28(-0.51%) |
Feb 26, 2020 | 54.31 | 55.49 | 53.46 | 54.08 | 110,979 | -0.23(-0.42%) |
Feb 25, 2020 | 54.99 | 56.41 | 53.57 | 54.31 | 152,029 | -0.05(-0.09%) |
Feb 24, 2020 | 52.97 | 54.95 | 52.36 | 54.35 | 97,701 | +0.66(+1.23%) |
Feb 21, 2020 | 53.45 | 53.92 | 52.30 | 53.69 | 84,980 | +0.06(+0.11%) |
Feb 20, 2020 | 53.21 | 53.79 | 52.40 | 53.63 | 91,763 | +0.26(+0.49%) |
Feb 19, 2020 | 53.24 | 54.28 | 52.29 | 53.37 | 110,819 | +0.08(+0.15%) |
Feb 18, 2020 | 53.63 | 54.38 | 52.04 | 53.29 | 116,438 | -0.51(-0.94%) |
Feb 14, 2020 | 54.32 | 54.33 | 52.20 | 53.80 | 95,474 | -0.40(-0.74%) |
Feb 13, 2020 | 52.26 | 55.32 | 51.93 | 54.20 | 200,223 | +1.59(+3.03%) |
Feb 12, 2020 | 52.43 | 52.71 | 50.75 | 52.60 | 97,009 | +0.44(+0.84%) |
Feb 11, 2020 | 53.27 | 53.56 | 51.85 | 52.17 | 105,054 | -0.71(-1.34%) |
Feb 10, 2020 | 51.16 | 54.70 | 50.78 | 52.88 | 125,445 | +1.94(+3.82%) |
Feb 07, 2020 | 50.35 | 51.45 | 50.00 | 50.93 | 120,680 | +0.50(+0.98%) |
Feb 06, 2020 | 50.02 | 51.01 | 49.49 | 50.44 | 77,924 | +0.69(+1.39%) |
Feb 05, 2020 | 50.94 | 50.94 | 48.66 | 49.75 | 76,967 | -0.73(-1.44%) |
Feb 04, 2020 | 49.10 | 50.91 | 49.10 | 50.48 | 115,088 | +2.04(+4.21%) |
Feb 03, 2020 | 50.61 | 51.17 | 47.77 | 48.43 | 262,449 | -2.28(-4.50%) |
Jan 31, 2020 | 50.53 | 51.92 | 49.72 | 50.72 | 91,564 | -0.25(-0.50%) |
Jan 30, 2020 | 50.14 | 52.13 | 49.96 | 50.97 | 139,603 | +0.20(+0.40%) |
Jan 29, 2020 | 49.78 | 51.25 | 49.60 | 50.77 | 172,454 | +1.26(+2.55%) |
Jan 28, 2020 | 47.83 | 50.48 | 47.40 | 49.50 | 301,589 | +1.96(+4.13%) |
Jan 27, 2020 | 43.21 | 47.97 | 42.77 | 47.54 | 386,330 | +3.41(+7.73%) |
Jan 24, 2020 | 44.79 | 45.46 | 43.96 | 44.13 | 134,877 | -0.73(-1.63%) |
Jan 23, 2020 | 44.81 | 45.32 | 44.44 | 44.86 | 158,474 | +0.12(+0.26%) |
Jan 22, 2020 | 45.20 | 45.31 | 44.51 | 44.74 | 103,835 | -0.11(-0.24%) |
Jan 21, 2020 | 44.44 | 45.86 | 44.44 | 44.85 | 121,424 | +0.24(+0.54%) |
Jan 17, 2020 | 44.51 | 44.80 | 44.14 | 44.60 | 121,091 | +0.18(+0.42%) |
Jan 16, 2020 | 44.34 | 44.64 | 43.67 | 44.42 | 132,144 | +0.51(+1.15%) |
Jan 15, 2020 | 43.20 | 44.24 | 43.02 | 43.91 | 91,311 | +0.60(+1.39%) |
Jan 14, 2020 | 42.74 | 43.66 | 42.74 | 43.31 | 147,741 | +0.40(+0.93%) |
Jan 13, 2020 | 43.26 | 43.81 | 42.77 | 42.91 | 209,842 | -0.28(-0.65%) |
Jan 10, 2020 | 43.05 | 43.47 | 42.15 | 43.20 | 202,985 | +0.16(+0.36%) |
Jan 09, 2020 | 43.67 | 43.93 | 42.59 | 43.04 | 100,272 | -0.36(-0.83%) |
Jan 08, 2020 | 43.17 | 43.51 | 41.99 | 43.40 | 199,249 | +0.06(+0.13%) |
Jan 07, 2020 | 43.50 | 44.00 | 42.83 | 43.34 | 98,411 | -0.44(-1.00%) |
Jan 06, 2020 | 42.58 | 44.40 | 42.58 | 43.78 | 146,889 | +0.66(+1.53%) |
Jan 03, 2020 | 42.52 | 43.30 | 42.00 | 43.12 | 144,445 | +0.21(+0.50%) |
Jan 02, 2020 | 41.43 | 43.01 | 41.00 | 42.90 | 199,626 | +1.69(+4.10%) |
Dec 31, 2019 | 40.81 | 41.83 | 40.24 | 41.21 | 146,194 | +0.07(+0.17%) |
Dec 30, 2019 | 41.01 | 41.51 | 40.05 | 41.14 | 93,520 | +0.19(+0.47%) |
Dec 27, 2019 | 40.60 | 41.45 | 39.56 | 40.95 | 142,079 | +0.69(+1.71%) |
Dec 26, 2019 | 42.15 | 42.37 | 39.51 | 40.26 | 167,173 | -1.68(-4.01%) |
Dec 24, 2019 | 41.07 | 42.08 | 40.82 | 41.94 | 148,355 | +0.74(+1.79%) |
Dec 23, 2019 | 41.24 | 42.14 | 40.86 | 41.20 | 95,386 | +0.07(+0.17%) |
Dec 20, 2019 | 42.56 | 42.81 | 40.39 | 41.13 | 172,943 | -1.18(-2.78%) |
Dec 19, 2019 | 41.15 | 42.41 | 40.40 | 42.31 | 121,699 | +1.03(+2.50%) |
Dec 18, 2019 | 40.72 | 41.63 | 39.83 | 41.28 | 269,761 | +0.45(+1.09%) |
Dec 17, 2019 | 40.27 | 42.28 | 39.88 | 40.83 | 215,147 | +1.20(+3.02%) |
Dec 16, 2019 | 38.80 | 40.38 | 38.56 | 39.64 | 155,593 | +0.78(+2.00%) |
Dec 13, 2019 | 37.97 | 38.97 | 37.77 | 38.86 | 102,984 | +0.77(+2.02%) |
Dec 12, 2019 | 38.38 | 38.98 | 37.82 | 38.09 | 94,228 | -0.19(-0.51%) |
Dec 11, 2019 | 37.87 | 38.56 | 37.13 | 38.29 | 155,516 | +0.32(+0.84%) |
Dec 10, 2019 | 38.75 | 39.29 | 37.26 | 37.97 | 247,262 | -0.80(-2.06%) |
Dec 09, 2019 | 38.65 | 39.39 | 38.43 | 38.76 | 217,244 | +0.08(+0.20%) |
Dec 06, 2019 | 39.14 | 40.12 | 38.64 | 38.69 | 187,758 | -0.19(-0.50%) |
Dec 05, 2019 | 38.97 | 39.37 | 38.39 | 38.88 | 325,388 | -0.13(-0.32%) |
Dec 04, 2019 | 38.67 | 39.68 | 38.25 | 39.01 | 280,277 | +0.50(+1.29%) |
Dec 03, 2019 | 38.93 | 39.73 | 37.20 | 38.51 | 238,189 | -0.45(-1.15%) |
Dec 02, 2019 | 39.38 | 39.38 | 37.01 | 38.96 | 633,523 | -0.43(-1.09%) |
Nov 29, 2019 | 38.30 | 39.97 | 37.96 | 39.39 | 232,923 | -0.76(-1.89%) |
Nov 27, 2019 | 43.34 | 43.45 | 39.94 | 40.14 | 278,191 | -3.16(-7.30%) |
Nov 26, 2019 | 43.64 | 45.01 | 42.86 | 43.30 | 309,134 | -0.33(-0.76%) |
Nov 25, 2019 | 44.25 | 45.27 | 43.55 | 43.63 | 230,811 | -0.29(-0.66%) |
Nov 22, 2019 | 42.93 | 44.64 | 42.18 | 43.92 | 187,861 | +1.32(+3.10%) |
Nov 21, 2019 | 44.05 | 44.22 | 42.34 | 42.60 | 159,755 | -1.51(-3.42%) |
Nov 20, 2019 | 43.54 | 44.67 | 43.47 | 44.11 | 212,132 | +0.64(+1.48%) |
Nov 19, 2019 | 43.47 | 44.04 | 42.59 | 43.47 | 272,289 | +0.04(+0.09%) |
Nov 18, 2019 | 43.26 | 43.73 | 42.04 | 43.43 | 255,215 | +1.23(+2.93%) |
Nov 15, 2019 | 43.50 | 43.50 | 41.39 | 42.19 | 191,051 | -1.17(-2.69%) |
Nov 14, 2019 | 43.41 | 43.75 | 42.57 | 43.36 | 120,267 | -0.12(-0.27%) |
Nov 13, 2019 | 42.51 | 43.97 | 42.20 | 43.48 | 266,006 | +1.13(+2.66%) |
Nov 12, 2019 | 42.97 | 43.25 | 41.80 | 42.35 | 149,530 | -0.40(-0.93%) |
Nov 11, 2019 | 41.84 | 43.56 | 41.42 | 42.75 | 304,246 | +0.99(+2.37%) |
Nov 08, 2019 | 41.87 | 42.20 | 41.04 | 41.76 | 334,159 | -0.33(-0.79%) |
Nov 07, 2019 | 42.56 | 42.58 | 41.55 | 42.09 | 159,235 | -0.49(-1.14%) |
Nov 06, 2019 | 41.56 | 42.76 | 41.12 | 42.57 | 259,897 | +1.06(+2.55%) |
Nov 05, 2019 | 40.99 | 42.78 | 39.87 | 41.51 | 514,653 | +0.19(+0.47%) |
Nov 04, 2019 | 43.48 | 43.64 | 40.62 | 41.32 | 818,246 | -2.35(-5.39%) |
Nov 01, 2019 | 45.72 | 46.17 | 39.91 | 43.67 | 1,248,982 | -6.07(-12.21%) |
Oct 31, 2019 | 48.32 | 49.87 | 47.55 | 49.75 | 178,297 | +1.20(+2.46%) |
Oct 30, 2019 | 47.08 | 48.75 | 47.08 | 48.55 | 129,525 | +1.56(+3.31%) |
Oct 29, 2019 | 48.12 | 48.65 | 45.94 | 47.00 | 366,022 | -1.12(-2.32%) |
Oct 28, 2019 | 47.78 | 48.48 | 46.86 | 48.11 | 106,791 | +0.55(+1.17%) |
Oct 25, 2019 | 47.90 | 48.83 | 46.84 | 47.56 | 121,606 | -0.54(-1.13%) |
Oct 24, 2019 | 47.98 | 48.15 | 47.48 | 48.10 | 115,983 | +0.21(+0.45%) |
Oct 23, 2019 | 47.69 | 48.28 | 46.96 | 47.89 | 111,860 | +0.17(+0.37%) |
Oct 22, 2019 | 47.63 | 48.48 | 47.22 | 47.72 | 85,492 | -0.13(-0.26%) |
Oct 21, 2019 | 47.41 | 48.09 | 45.78 | 47.84 | 106,727 | +0.94(+2.01%) |
Oct 18, 2019 | 46.60 | 47.62 | 46.00 | 46.90 | 118,931 | -0.05(-0.10%) |
Oct 17, 2019 | 46.74 | 47.34 | 46.04 | 46.95 | 94,736 | +0.51(+1.09%) |
Oct 16, 2019 | 46.52 | 47.02 | 45.49 | 46.44 | 79,748 | -0.39(-0.83%) |
Oct 15, 2019 | 46.15 | 47.27 | 45.01 | 46.83 | 84,416 | +0.76(+1.65%) |
Oct 14, 2019 | 45.88 | 46.55 | 45.51 | 46.07 | 45,638 | +0.34(+0.74%) |
Oct 11, 2019 | 45.66 | 46.26 | 44.88 | 45.73 | 77,572 | +0.63(+1.40%) |
Oct 10, 2019 | 44.75 | 46.06 | 44.43 | 45.10 | 87,772 | +0.14(+0.30%) |
Oct 09, 2019 | 45.07 | 45.61 | 44.08 | 44.96 | 99,714 | +0.34(+0.76%) |
Oct 08, 2019 | 45.09 | 45.29 | 43.80 | 44.62 | 168,870 | -0.81(-1.78%) |
Oct 07, 2019 | 44.77 | 45.91 | 44.08 | 45.43 | 164,267 | +0.51(+1.13%) |
Oct 04, 2019 | 42.81 | 45.38 | 42.81 | 44.93 | 174,281 | +2.41(+5.67%) |
Oct 03, 2019 | 41.88 | 43.31 | 41.65 | 42.51 | 258,061 | +0.43(+1.02%) |
Oct 02, 2019 | 42.77 | 43.38 | 38.88 | 42.09 | 709,190 | -1.28(-2.96%) |
Oct 01, 2019 | 48.26 | 48.89 | 42.61 | 43.37 | 535,806 | -4.60(-9.58%) |
Sep 30, 2019 | 47.75 | 49.10 | 47.20 | 47.97 | 273,407 | +0.57(+1.21%) |
Sep 27, 2019 | 47.72 | 50.52 | 46.39 | 47.39 | 332,101 | -0.20(-0.43%) |
Sep 26, 2019 | 46.73 | 48.36 | 46.64 | 47.60 | 135,884 | +0.55(+1.18%) |
Sep 25, 2019 | 47.30 | 48.54 | 46.09 | 47.04 | 244,245 | +0.03(+0.06%) |
Sep 24, 2019 | 48.31 | 48.44 | 46.90 | 47.02 | 219,520 | -0.88(-1.85%) |
Sep 23, 2019 | 47.80 | 48.48 | 46.96 | 47.90 | 339,098 | +0.09(+0.18%) |
Sep 20, 2019 | 45.41 | 48.58 | 44.67 | 47.81 | 453,399 | +2.62(+5.81%) |
Sep 19, 2019 | 43.75 | 46.46 | 43.75 | 45.19 | 393,510 | +1.49(+3.40%) |
Sep 18, 2019 | 43.97 | 44.48 | 41.94 | 43.70 | 214,551 | +0.91(+2.14%) |
Sep 17, 2019 | 42.86 | 44.63 | 42.35 | 42.79 | 183,577 | +0.36(+0.85%) |
Sep 16, 2019 | 45.09 | 45.09 | 42.23 | 42.43 | 189,857 | -2.76(-6.11%) |
Sep 13, 2019 | 45.38 | 46.42 | 44.86 | 45.19 | 209,775 | -0.09(-0.19%) |
Sep 12, 2019 | 43.60 | 46.16 | 43.34 | 45.28 | 223,587 | +1.85(+4.25%) |
Sep 11, 2019 | 42.67 | 44.13 | 41.95 | 43.43 | 163,853 | +1.28(+3.04%) |
Sep 10, 2019 | 44.12 | 44.60 | 41.96 | 42.15 | 162,806 | -2.18(-4.91%) |
Sep 09, 2019 | 46.16 | 46.79 | 42.79 | 44.32 | 174,794 | -1.75(-3.80%) |
Sep 06, 2019 | 45.61 | 47.93 | 45.21 | 46.07 | 136,009 | +0.77(+1.69%) |
Sep 05, 2019 | 45.24 | 46.13 | 44.23 | 45.30 | 97,097 | +0.62(+1.39%) |
Sep 04, 2019 | 45.48 | 46.20 | 44.63 | 44.68 | 107,846 | -0.32(-0.71%) |
Sep 03, 2019 | 44.69 | 45.36 | 44.25 | 45.00 | 84,901 | +0.06(+0.13%) |
Aug 30, 2019 | 45.37 | 45.81 | 44.88 | 44.94 | 85,185 | -0.19(-0.43%) |
Aug 29, 2019 | 45.29 | 45.57 | 44.50 | 45.14 | 63,769 | +0.35(+0.78%) |
Aug 28, 2019 | 46.40 | 46.88 | 44.51 | 44.79 | 75,286 | -1.83(-3.92%) |
Aug 27, 2019 | 46.06 | 47.06 | 45.36 | 46.62 | 161,850 | +1.65(+3.67%) |
Aug 26, 2019 | 42.91 | 45.09 | 42.72 | 44.96 | 124,975 | +2.37(+5.57%) |
Aug 23, 2019 | 42.16 | 43.38 | 41.95 | 42.59 | 86,934 | +0.14(+0.32%) |
Aug 22, 2019 | 42.19 | 43.73 | 41.69 | 42.46 | 82,600 | +0.27(+0.65%) |
Aug 21, 2019 | 42.37 | 42.87 | 41.81 | 42.18 | 85,968 | +0.02(+0.05%) |
Aug 20, 2019 | 41.99 | 43.08 | 41.81 | 42.16 | 130,369 | +0.05(+0.12%) |
Aug 19, 2019 | 43.01 | 43.28 | 41.95 | 42.12 | 63,153 | -0.17(-0.39%) |
Aug 16, 2019 | 42.28 | 42.28 | 41.47 | 42.28 | 112,140 | +0.03(+0.07%) |
Aug 15, 2019 | 42.82 | 43.39 | 41.90 | 42.25 | 98,871 | -0.60(-1.41%) |
Aug 14, 2019 | 42.98 | 43.70 | 41.96 | 42.86 | 108,568 | -0.77(-1.76%) |
Aug 13, 2019 | 43.64 | 45.11 | 42.73 | 43.62 | 143,185 | -0.05(-0.11%) |
Aug 12, 2019 | 44.67 | 45.23 | 43.09 | 43.67 | 101,374 | -1.23(-2.75%) |
Aug 09, 2019 | 44.66 | 45.49 | 44.24 | 44.91 | 132,202 | +0.28(+0.63%) |
Aug 08, 2019 | 42.61 | 44.84 | 41.81 | 44.62 | 223,345 | +2.36(+5.59%) |
Aug 07, 2019 | 42.24 | 42.71 | 40.88 | 42.26 | 128,202 | -0.37(-0.87%) |
Aug 06, 2019 | 43.00 | 43.79 | 41.48 | 42.63 | 123,505 | +0.03(+0.07%) |
Aug 05, 2019 | 41.39 | 42.98 | 40.83 | 42.60 | 231,806 | +0.46(+1.08%) |
Aug 02, 2019 | 42.12 | 42.50 | 38.88 | 42.15 | 414,612 | -1.61(-3.69%) |
Aug 01, 2019 | 43.50 | 44.75 | 42.82 | 43.76 | 156,579 | +0.01(+0.02%) |
Jul 31, 2019 | 44.14 | 45.48 | 43.50 | 43.75 | 139,571 | -0.27(-0.62%) |
Jul 30, 2019 | 44.42 | 44.67 | 42.95 | 44.02 | 104,581 | -0.69(-1.54%) |
Jul 29, 2019 | 45.01 | 45.37 | 44.25 | 44.71 | 75,293 | -0.34(-0.76%) |
Jul 26, 2019 | 45.98 | 46.16 | 44.32 | 45.05 | 146,811 | -0.57(-1.26%) |
Jul 25, 2019 | 45.10 | 46.11 | 44.71 | 45.63 | 164,327 | +0.59(+1.32%) |
Jul 24, 2019 | 44.91 | 45.43 | 44.00 | 45.03 | 93,947 | +0.02(+0.04%) |
Jul 23, 2019 | 43.92 | 45.10 | 43.16 | 45.01 | 144,008 | +1.22(+2.77%) |
Jul 22, 2019 | 43.42 | 44.80 | 42.95 | 43.80 | 183,881 | +0.67(+1.55%) |
Jul 19, 2019 | 42.89 | 44.13 | 42.44 | 43.13 | 131,894 | +0.36(+0.84%) |
Jul 18, 2019 | 43.50 | 43.50 | 41.82 | 42.77 | 272,516 | -0.66(-1.52%) |
Jul 17, 2019 | 44.22 | 44.71 | 43.36 | 43.43 | 163,668 | -0.82(-1.85%) |
Jul 16, 2019 | 44.71 | 44.77 | 43.71 | 44.25 | 147,850 | -0.31(-0.70%) |
Jul 15, 2019 | 44.95 | 45.06 | 43.78 | 44.56 | 190,154 | -0.16(-0.35%) |
Jul 12, 2019 | 45.01 | 45.10 | 42.88 | 44.71 | 232,100 | -0.36(-0.80%) |
Jul 11, 2019 | 45.84 | 46.61 | 44.18 | 45.07 | 161,635 | -0.87(-1.90%) |
Jul 10, 2019 | 45.62 | 46.39 | 44.22 | 45.95 | 221,988 | +0.20(+0.45%) |
Jul 09, 2019 | 46.86 | 47.70 | 45.46 | 45.74 | 225,825 | -1.89(-3.96%) |
Jul 08, 2019 | 47.44 | 47.79 | 46.33 | 47.63 | 280,687 | -0.14(-0.28%) |
Jul 05, 2019 | 47.71 | 48.47 | 46.11 | 47.76 | 195,474 | -0.75(-1.54%) |
Jul 03, 2019 | 48.03 | 50.03 | 47.63 | 48.51 | 81,379 | +0.73(+1.53%) |
Jul 02, 2019 | 47.47 | 48.21 | 46.91 | 47.78 | 204,016 | +0.94(+2.01%) |