Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 63.52 | 63.73 | 62.15 | 63.61 | 5,269,825 | +0.11(+0.17%) |
Jul 30, 2020 | 63.18 | 63.99 | 62.98 | 63.51 | 3,120,407 | -0.53(-0.83%) |
Jul 29, 2020 | 62.72 | 64.50 | 62.58 | 64.04 | 3,674,292 | +1.94(+3.13%) |
Jul 28, 2020 | 66.10 | 67.58 | 61.71 | 62.09 | 8,503,400 | -1.91(-2.99%) |
Jul 27, 2020 | 62.09 | 64.10 | 61.78 | 64.01 | 3,955,802 | +2.71(+4.42%) |
Jul 24, 2020 | 61.09 | 61.74 | 59.86 | 61.30 | 3,052,796 | -0.12(-0.20%) |
Jul 23, 2020 | 63.81 | 64.09 | 60.13 | 61.42 | 5,746,422 | -0.88(-1.42%) |
Jul 22, 2020 | 60.12 | 62.59 | 60.06 | 62.31 | 3,205,542 | +2.01(+3.33%) |
Jul 21, 2020 | 60.39 | 60.86 | 59.30 | 60.30 | 3,229,784 | -0.76(-1.24%) |
Jul 20, 2020 | 60.78 | 61.27 | 59.82 | 61.06 | 2,758,862 | +0.02(+0.03%) |
Jul 17, 2020 | 60.63 | 61.89 | 60.33 | 61.04 | 7,343,330 | +0.90(+1.50%) |
Jul 16, 2020 | 57.69 | 60.23 | 57.40 | 60.13 | 4,390,997 | +2.39(+4.15%) |
Jul 15, 2020 | 58.45 | 58.86 | 56.52 | 57.74 | 3,220,024 | +0.87(+1.52%) |
Jul 14, 2020 | 54.52 | 56.99 | 54.50 | 56.87 | 2,675,040 | +2.15(+3.94%) |
Jul 13, 2020 | 56.81 | 57.37 | 54.59 | 54.72 | 4,074,295 | -1.68(-2.98%) |
Jul 10, 2020 | 56.05 | 56.87 | 55.64 | 56.40 | 2,480,260 | +0.60(+1.07%) |
Jul 09, 2020 | 56.97 | 57.14 | 55.35 | 55.81 | 4,674,691 | -0.78(-1.38%) |
Jul 08, 2020 | 54.98 | 57.08 | 54.81 | 56.59 | 4,043,052 | +2.21(+4.07%) |
Jul 07, 2020 | 53.29 | 54.94 | 53.29 | 54.37 | 4,045,648 | +0.61(+1.13%) |
Jul 06, 2020 | 52.90 | 53.97 | 52.78 | 53.77 | 1,876,546 | +1.78(+3.42%) |
Jul 02, 2020 | 52.90 | 53.12 | 51.77 | 51.99 | 1,957,229 | +0.20(+0.39%) |
Jul 01, 2020 | 53.42 | 53.45 | 51.44 | 51.79 | 3,458,475 | -1.53(-2.87%) |
Jun 30, 2020 | 52.74 | 53.60 | 51.97 | 53.32 | 2,650,844 | +0.80(+1.52%) |
Jun 29, 2020 | 51.49 | 52.90 | 50.23 | 52.52 | 2,214,106 | +1.53(+3.00%) |
Jun 26, 2020 | 51.62 | 51.85 | 50.59 | 50.99 | 3,779,568 | -1.04(-2.00%) |
Jun 25, 2020 | 50.37 | 52.52 | 50.29 | 52.03 | 3,587,634 | +0.02(+0.04%) |
Jun 24, 2020 | 53.53 | 53.83 | 50.79 | 52.01 | 3,544,928 | -2.22(-4.10%) |
Jun 23, 2020 | 54.91 | 55.11 | 53.71 | 54.23 | 2,921,420 | -0.05(-0.09%) |
Jun 22, 2020 | 53.90 | 54.40 | 53.11 | 54.28 | 3,127,246 | +0.38(+0.70%) |
Jun 19, 2020 | 56.38 | 56.43 | 53.55 | 53.90 | 6,034,246 | -1.20(-2.18%) |
Jun 18, 2020 | 55.52 | 56.09 | 54.86 | 55.10 | 3,469,605 | -1.17(-2.08%) |
Jun 17, 2020 | 56.34 | 56.96 | 55.94 | 56.28 | 4,989,291 | +0.50(+0.90%) |
Jun 16, 2020 | 55.66 | 56.18 | 53.66 | 55.78 | 7,423,201 | +2.05(+3.81%) |
Jun 15, 2020 | 50.34 | 53.77 | 50.23 | 53.73 | 3,635,755 | +1.81(+3.48%) |
Jun 12, 2020 | 51.30 | 52.70 | 50.48 | 51.92 | 5,710,173 | +2.82(+5.74%) |
Jun 11, 2020 | 51.66 | 52.59 | 48.97 | 49.10 | 6,363,284 | -5.01(-9.26%) |
Jun 10, 2020 | 53.18 | 55.25 | 52.40 | 54.11 | 3,387,060 | +0.72(+1.35%) |
Jun 09, 2020 | 52.20 | 53.73 | 51.78 | 53.39 | 3,826,569 | +0.39(+0.74%) |
Jun 08, 2020 | 53.91 | 55.25 | 52.68 | 53.00 | 3,987,717 | -1.31(-2.41%) |
Jun 05, 2020 | 53.09 | 54.92 | 51.70 | 54.31 | 5,095,932 | +2.79(+5.41%) |
Jun 04, 2020 | 54.04 | 54.63 | 51.22 | 51.52 | 5,449,781 | -2.97(-5.45%) |
Jun 03, 2020 | 54.12 | 54.90 | 53.62 | 54.49 | 4,507,441 | +1.41(+2.66%) |
Jun 02, 2020 | 53.27 | 53.48 | 52.67 | 53.08 | 4,343,212 | +0.20(+0.38%) |
Jun 01, 2020 | 53.38 | 54.00 | 52.74 | 52.87 | 6,249,473 | -0.30(-0.56%) |
May 29, 2020 | 53.46 | 55.15 | 52.90 | 53.17 | 6,899,550 | -0.59(-1.09%) |
May 28, 2020 | 57.45 | 57.54 | 53.51 | 53.76 | 5,051,256 | -2.81(-4.96%) |
May 27, 2020 | 55.50 | 56.57 | 54.63 | 56.57 | 7,815,604 | +2.83(+5.26%) |
May 26, 2020 | 54.36 | 54.85 | 53.06 | 53.74 | 4,739,167 | +1.76(+3.39%) |
May 22, 2020 | 51.32 | 52.21 | 50.76 | 51.98 | 2,690,658 | +1.02(+2.00%) |
May 21, 2020 | 50.18 | 51.77 | 50.04 | 50.96 | 4,205,180 | +0.58(+1.15%) |
May 20, 2020 | 51.30 | 51.52 | 49.34 | 50.38 | 3,986,340 | +0.40(+0.81%) |
May 19, 2020 | 49.26 | 51.47 | 48.95 | 49.98 | 5,889,550 | +0.07(+0.13%) |
May 18, 2020 | 47.79 | 50.50 | 47.66 | 49.91 | 5,006,137 | +4.52(+9.96%) |
May 15, 2020 | 43.81 | 45.70 | 43.34 | 45.39 | 3,009,531 | +1.01(+2.27%) |
May 14, 2020 | 42.89 | 44.43 | 42.13 | 44.38 | 3,501,054 | +0.98(+2.26%) |
May 13, 2020 | 45.03 | 45.03 | 42.75 | 43.40 | 5,715,339 | -1.87(-4.12%) |
May 12, 2020 | 46.84 | 47.02 | 45.22 | 45.27 | 2,918,037 | -1.39(-2.99%) |
May 11, 2020 | 46.58 | 47.30 | 46.20 | 46.66 | 2,990,911 | -1.02(-2.14%) |
May 08, 2020 | 46.19 | 47.90 | 45.46 | 47.68 | 3,197,776 | +2.50(+5.54%) |
May 07, 2020 | 45.98 | 46.52 | 44.85 | 45.18 | 4,167,088 | -0.10(-0.21%) |
May 06, 2020 | 45.60 | 46.01 | 44.94 | 45.27 | 4,420,512 | -0.15(-0.34%) |
May 05, 2020 | 44.91 | 46.40 | 44.66 | 45.43 | 4,388,934 | +1.24(+2.80%) |
May 04, 2020 | 43.89 | 44.57 | 43.46 | 44.19 | 4,500,394 | -0.39(-0.88%) |
May 01, 2020 | 43.91 | 44.66 | 43.52 | 44.58 | 4,616,763 | -0.65(-1.44%) |
Apr 30, 2020 | 45.28 | 45.74 | 44.60 | 45.23 | 6,918,739 | -1.27(-2.74%) |
Apr 29, 2020 | 45.12 | 47.06 | 45.12 | 46.51 | 6,106,937 | +1.55(+3.45%) |
Apr 28, 2020 | 44.37 | 45.97 | 42.94 | 44.96 | 7,539,428 | +4.62(+11.45%) |
Apr 27, 2020 | 39.80 | 40.66 | 39.35 | 40.34 | 5,240,062 | +1.12(+2.86%) |
Apr 24, 2020 | 37.94 | 39.51 | 37.88 | 39.22 | 4,129,573 | +1.69(+4.49%) |
Apr 23, 2020 | 37.73 | 38.75 | 36.73 | 37.53 | 4,421,136 | +0.28(+0.75%) |
Apr 22, 2020 | 37.03 | 37.77 | 36.41 | 37.25 | 5,307,792 | +0.83(+2.29%) |
Apr 21, 2020 | 35.92 | 36.92 | 35.45 | 36.42 | 3,797,103 | -0.26(-0.71%) |
Apr 20, 2020 | 37.08 | 37.59 | 36.29 | 36.68 | 3,205,654 | -1.52(-3.99%) |
Apr 17, 2020 | 38.72 | 39.73 | 37.45 | 38.20 | 4,113,080 | +1.13(+3.05%) |
Apr 16, 2020 | 36.41 | 37.59 | 35.86 | 37.07 | 4,279,961 | +0.94(+2.60%) |
Apr 15, 2020 | 36.59 | 37.31 | 36.00 | 36.13 | 5,863,224 | -2.34(-6.08%) |
Apr 14, 2020 | 38.19 | 39.10 | 37.68 | 38.47 | 4,236,400 | +1.47(+3.96%) |
Apr 13, 2020 | 39.11 | 39.18 | 36.43 | 37.01 | 7,876,877 | -2.31(-5.87%) |
Apr 09, 2020 | 39.24 | 40.64 | 38.62 | 39.31 | 7,859,750 | +1.33(+3.51%) |
Apr 08, 2020 | 35.69 | 38.60 | 35.24 | 37.98 | 5,617,260 | +2.98(+8.51%) |
Apr 07, 2020 | 38.44 | 38.44 | 34.94 | 35.00 | 6,376,996 | -0.30(-0.84%) |
Apr 06, 2020 | 32.76 | 35.91 | 32.57 | 35.30 | 6,461,826 | +4.51(+14.65%) |
Apr 03, 2020 | 30.83 | 31.52 | 29.89 | 30.79 | 6,978,592 | -0.44(-1.41%) |
Apr 02, 2020 | 31.61 | 32.39 | 30.30 | 31.23 | 7,170,026 | -0.08(-0.24%) |
Apr 01, 2020 | 31.24 | 32.19 | 30.34 | 31.31 | 8,574,334 | -1.26(-3.88%) |
Mar 31, 2020 | 34.96 | 35.27 | 32.14 | 32.57 | 7,194,202 | -2.72(-7.71%) |
Mar 30, 2020 | 35.20 | 35.75 | 33.72 | 35.29 | 4,629,350 | -0.04(-0.11%) |
Mar 27, 2020 | 35.83 | 36.37 | 33.63 | 35.33 | 5,088,502 | -2.29(-6.09%) |
Mar 26, 2020 | 35.94 | 37.82 | 35.57 | 37.62 | 6,357,098 | +2.15(+6.05%) |
Mar 25, 2020 | 32.90 | 36.43 | 31.18 | 35.47 | 7,246,542 | +3.97(+12.59%) |
Mar 24, 2020 | 30.98 | 33.25 | 30.18 | 31.51 | 7,771,462 | +3.19(+11.27%) |
Mar 23, 2020 | 29.55 | 30.55 | 26.97 | 28.32 | 9,788,207 | -1.74(-5.80%) |
Mar 20, 2020 | 29.62 | 31.13 | 28.36 | 30.06 | 9,811,535 | +1.31(+4.57%) |
Mar 19, 2020 | 27.17 | 30.61 | 26.44 | 28.75 | 7,570,265 | +1.18(+4.27%) |
Mar 18, 2020 | 27.70 | 28.79 | 24.44 | 27.57 | 12,038,994 | -2.35(-7.85%) |
Mar 17, 2020 | 30.90 | 31.94 | 26.74 | 29.92 | 9,895,186 | -0.11(-0.38%) |
Mar 16, 2020 | 32.65 | 33.44 | 29.89 | 30.03 | 8,746,056 | -7.62(-20.23%) |
Mar 13, 2020 | 39.84 | 40.20 | 34.81 | 37.65 | 7,803,379 | +0.08(+0.20%) |
Mar 12, 2020 | 39.52 | 40.14 | 34.71 | 37.57 | 8,530,320 | -6.13(-14.03%) |
Mar 11, 2020 | 46.90 | 47.24 | 43.56 | 43.70 | 6,378,727 | -5.14(-10.53%) |
Mar 10, 2020 | 48.29 | 49.01 | 45.73 | 48.85 | 7,367,274 | +1.79(+3.81%) |
Mar 09, 2020 | 49.09 | 49.39 | 46.44 | 47.05 | 5,327,983 | -5.44(-10.36%) |
Mar 06, 2020 | 52.41 | 52.81 | 50.92 | 52.50 | 6,425,324 | -1.83(-3.37%) |
Mar 05, 2020 | 54.99 | 55.94 | 54.06 | 54.33 | 4,277,528 | -1.77(-3.16%) |
Mar 04, 2020 | 54.30 | 56.13 | 53.95 | 56.10 | 6,985,405 | +2.85(+5.34%) |
Mar 03, 2020 | 52.78 | 54.83 | 52.25 | 53.25 | 6,452,011 | +0.73(+1.39%) |
Mar 02, 2020 | 51.56 | 52.79 | 50.92 | 52.52 | 8,526,984 | +1.49(+2.93%) |
Feb 28, 2020 | 52.29 | 52.45 | 49.86 | 51.03 | 8,534,424 | -2.48(-4.64%) |
Feb 27, 2020 | 53.39 | 55.16 | 52.85 | 53.51 | 7,523,691 | -0.68(-1.26%) |
Feb 26, 2020 | 54.66 | 55.54 | 53.89 | 54.19 | 5,558,839 | -1.46(-2.62%) |
Feb 25, 2020 | 57.97 | 58.08 | 55.44 | 55.65 | 4,558,489 | -2.24(-3.87%) |
Feb 24, 2020 | 58.52 | 58.94 | 57.89 | 57.89 | 2,520,333 | -1.39(-2.34%) |
Feb 21, 2020 | 59.52 | 59.89 | 59.06 | 59.28 | 3,601,985 | -0.16(-0.27%) |
Feb 20, 2020 | 59.27 | 59.65 | 58.60 | 59.44 | 3,846,903 | +0.16(+0.27%) |
Feb 19, 2020 | 59.52 | 59.82 | 59.19 | 59.28 | 3,440,598 | +0.05(+0.08%) |
Feb 18, 2020 | 59.34 | 59.91 | 59.04 | 59.23 | 2,659,984 | +0.02(+0.03%) |
Feb 14, 2020 | 59.44 | 59.48 | 58.81 | 59.21 | 2,350,868 | +0.13(+0.23%) |
Feb 13, 2020 | 59.00 | 59.44 | 58.89 | 59.08 | 5,664,636 | +0.07(+0.11%) |
Feb 12, 2020 | 58.67 | 59.17 | 58.51 | 59.01 | 2,572,078 | -0.25(-0.42%) |
Feb 11, 2020 | 59.21 | 59.51 | 58.69 | 59.26 | 2,560,811 | +0.33(+0.55%) |
Feb 10, 2020 | 58.37 | 59.02 | 58.29 | 58.93 | 4,666,487 | +0.79(+1.35%) |
Feb 07, 2020 | 58.35 | 58.79 | 58.06 | 58.15 | 2,530,315 | +0.26(+0.46%) |
Feb 06, 2020 | 57.13 | 58.12 | 57.10 | 57.88 | 3,774,154 | +0.88(+1.54%) |
Feb 05, 2020 | 54.91 | 57.01 | 54.69 | 57.01 | 4,118,552 | +1.92(+3.49%) |
Feb 04, 2020 | 56.16 | 56.27 | 54.96 | 55.09 | 4,181,474 | -1.02(-1.82%) |
Feb 03, 2020 | 56.74 | 56.91 | 55.97 | 56.11 | 2,965,800 | -0.44(-0.78%) |
Jan 31, 2020 | 57.56 | 57.83 | 56.32 | 56.55 | 3,931,939 | -1.05(-1.82%) |
Jan 30, 2020 | 57.69 | 58.37 | 57.31 | 57.60 | 2,526,270 | -0.41(-0.71%) |
Jan 29, 2020 | 58.72 | 58.93 | 56.93 | 58.01 | 3,779,516 | -0.62(-1.06%) |
Jan 28, 2020 | 57.58 | 59.00 | 57.53 | 58.63 | 6,320,761 | +1.63(+2.87%) |
Jan 27, 2020 | 56.50 | 58.22 | 56.37 | 57.00 | 8,123,693 | +1.11(+1.98%) |
Jan 24, 2020 | 56.43 | 57.18 | 55.43 | 55.89 | 6,912,222 | -0.46(-0.81%) |
Jan 23, 2020 | 54.88 | 56.57 | 54.85 | 56.35 | 4,712,320 | +1.50(+2.73%) |
Jan 22, 2020 | 54.42 | 55.11 | 54.22 | 54.85 | 2,528,730 | +0.43(+0.79%) |
Jan 21, 2020 | 53.21 | 54.45 | 53.16 | 54.42 | 3,429,189 | +1.20(+2.26%) |
Jan 17, 2020 | 53.21 | 53.55 | 52.82 | 53.21 | 4,678,397 | +0.32(+0.60%) |
Jan 16, 2020 | 52.56 | 52.97 | 52.13 | 52.90 | 3,624,270 | +0.42(+0.80%) |
Jan 15, 2020 | 51.88 | 52.70 | 51.84 | 52.48 | 4,027,030 | +0.62(+1.20%) |
Jan 14, 2020 | 51.17 | 52.05 | 51.15 | 51.86 | 2,699,754 | +0.69(+1.34%) |
Jan 13, 2020 | 51.23 | 51.62 | 51.00 | 51.17 | 2,495,469 | -0.19(-0.37%) |
Jan 10, 2020 | 50.70 | 51.74 | 50.58 | 51.36 | 3,853,838 | +0.48(+0.94%) |
Jan 09, 2020 | 51.21 | 51.55 | 50.49 | 50.88 | 5,763,489 | -0.22(-0.43%) |
Jan 08, 2020 | 51.34 | 52.29 | 51.09 | 51.10 | 5,527,388 | +0.28(+0.55%) |
Jan 07, 2020 | 51.54 | 51.59 | 50.73 | 50.83 | 4,718,673 | -0.19(-0.37%) |
Jan 06, 2020 | 50.97 | 51.68 | 50.83 | 51.02 | 4,507,529 | +0.43(+0.85%) |
Jan 03, 2020 | 50.10 | 50.83 | 50.05 | 50.59 | 4,533,607 | +0.37(+0.74%) |
Jan 02, 2020 | 50.58 | 50.73 | 49.79 | 50.21 | 3,655,898 | -0.17(-0.34%) |
Dec 31, 2019 | 50.09 | 50.48 | 50.04 | 50.39 | 1,781,972 | +0.19(+0.38%) |
Dec 30, 2019 | 50.43 | 50.48 | 49.74 | 50.19 | 2,246,127 | -0.34(-0.68%) |
Dec 27, 2019 | 50.73 | 50.82 | 50.45 | 50.54 | 1,658,749 | -0.10(-0.19%) |
Dec 26, 2019 | 50.83 | 50.93 | 50.32 | 50.63 | 1,200,085 | -0.18(-0.36%) |
Dec 24, 2019 | 50.57 | 50.90 | 50.39 | 50.82 | 709,292 | +0.38(+0.76%) |
Dec 23, 2019 | 51.21 | 51.50 | 50.27 | 50.43 | 2,045,035 | -0.85(-1.66%) |
Dec 20, 2019 | 50.14 | 51.32 | 49.97 | 51.28 | 6,057,093 | +1.28(+2.56%) |
Dec 19, 2019 | 50.27 | 50.63 | 49.39 | 50.00 | 4,920,051 | -0.42(-0.83%) |
Dec 18, 2019 | 51.70 | 51.82 | 50.07 | 50.42 | 6,137,807 | -0.87(-1.69%) |
Dec 17, 2019 | 51.81 | 52.58 | 51.10 | 51.29 | 4,761,069 | -0.96(-1.83%) |
Dec 16, 2019 | 52.34 | 52.79 | 51.89 | 52.25 | 4,444,210 | -0.11(-0.20%) |
Dec 13, 2019 | 51.82 | 52.62 | 51.68 | 52.35 | 3,065,398 | +0.43(+0.83%) |
Dec 12, 2019 | 53.21 | 53.60 | 51.91 | 51.92 | 3,847,113 | -1.48(-2.77%) |
Dec 11, 2019 | 52.48 | 53.42 | 52.42 | 53.40 | 2,477,029 | +0.75(+1.41%) |
Dec 10, 2019 | 52.33 | 52.70 | 51.97 | 52.66 | 3,035,931 | +0.23(+0.44%) |
Dec 09, 2019 | 51.77 | 52.67 | 51.61 | 52.43 | 3,113,555 | +0.66(+1.27%) |
Dec 06, 2019 | 52.67 | 52.95 | 51.44 | 51.77 | 5,230,859 | -1.49(-2.80%) |
Dec 05, 2019 | 52.80 | 53.31 | 52.71 | 53.26 | 4,329,708 | +0.40(+0.76%) |
Dec 04, 2019 | 52.34 | 52.98 | 52.08 | 52.86 | 4,034,120 | +0.55(+1.06%) |
Dec 03, 2019 | 51.94 | 52.46 | 51.89 | 52.31 | 3,064,887 | -0.09(-0.16%) |
Dec 02, 2019 | 52.80 | 52.86 | 51.89 | 52.39 | 3,693,190 | -0.48(-0.90%) |
Nov 29, 2019 | 52.64 | 53.17 | 52.58 | 52.87 | 1,940,790 | +0.05(+0.09%) |
Nov 27, 2019 | 52.92 | 53.30 | 52.69 | 52.82 | 6,305,738 | -0.09(-0.16%) |
Nov 26, 2019 | 52.36 | 53.02 | 52.16 | 52.91 | 6,325,530 | +0.71(+1.36%) |
Nov 25, 2019 | 51.54 | 52.22 | 51.54 | 52.20 | 3,832,230 | +0.68(+1.31%) |
Nov 22, 2019 | 51.58 | 52.01 | 51.35 | 51.52 | 4,132,215 | +0.19(+0.37%) |
Nov 21, 2019 | 51.96 | 52.40 | 51.30 | 51.33 | 2,941,790 | -0.63(-1.21%) |
Nov 20, 2019 | 51.81 | 52.38 | 51.53 | 51.96 | 5,553,735 | +0.41(+0.79%) |
Nov 19, 2019 | 52.02 | 52.21 | 51.32 | 51.55 | 3,372,769 | -0.47(-0.90%) |
Nov 18, 2019 | 51.10 | 52.34 | 51.00 | 52.01 | 5,602,528 | +1.08(+2.11%) |
Nov 15, 2019 | 51.92 | 51.95 | 50.82 | 50.94 | 6,231,826 | -0.72(-1.40%) |
Nov 14, 2019 | 51.67 | 52.43 | 51.30 | 51.66 | 9,213,969 | -0.07(-0.13%) |
Nov 13, 2019 | 51.68 | 52.68 | 51.46 | 51.73 | 10,482,788 | +0.06(+0.11%) |
Nov 12, 2019 | 52.29 | 53.01 | 49.34 | 51.67 | 10,064,363 | +1.54(+3.08%) |
Nov 11, 2019 | 48.80 | 50.13 | 48.72 | 50.13 | 4,551,927 | +1.43(+2.93%) |
Nov 08, 2019 | 48.57 | 49.07 | 48.43 | 48.70 | 3,344,716 | +0.11(+0.24%) |
Nov 07, 2019 | 49.56 | 49.74 | 47.79 | 48.59 | 5,123,424 | -0.97(-1.96%) |
Nov 06, 2019 | 48.41 | 49.62 | 48.30 | 49.56 | 5,073,185 | +1.28(+2.64%) |
Nov 05, 2019 | 48.71 | 48.71 | 47.90 | 48.28 | 7,285,928 | -0.42(-0.86%) |
Nov 04, 2019 | 50.80 | 51.02 | 48.41 | 48.70 | 6,521,547 | -2.05(-4.03%) |
Nov 01, 2019 | 49.99 | 50.78 | 49.85 | 50.75 | 3,586,070 | +0.89(+1.78%) |
Oct 31, 2019 | 49.77 | 50.15 | 49.57 | 49.86 | 5,405,088 | +0.17(+0.34%) |
Oct 30, 2019 | 49.10 | 49.76 | 47.75 | 49.69 | 7,804,575 | +0.60(+1.22%) |
Oct 29, 2019 | 49.26 | 50.03 | 48.95 | 49.09 | 5,481,030 | -0.25(-0.50%) |
Oct 28, 2019 | 50.96 | 51.10 | 49.24 | 49.34 | 4,497,956 | -1.80(-3.52%) |
Oct 25, 2019 | 51.38 | 51.81 | 50.97 | 51.14 | 3,081,411 | -0.26(-0.50%) |
Oct 24, 2019 | 50.79 | 51.45 | 50.61 | 51.40 | 2,336,766 | +0.61(+1.20%) |
Oct 23, 2019 | 50.86 | 50.99 | 50.44 | 50.79 | 2,633,687 | +0.04(+0.07%) |
Oct 22, 2019 | 51.22 | 51.22 | 50.42 | 50.75 | 7,679,351 | +0.12(+0.24%) |
Oct 21, 2019 | 51.57 | 51.76 | 50.54 | 50.62 | 4,631,490 | -0.76(-1.48%) |
Oct 18, 2019 | 51.02 | 51.43 | 50.67 | 51.39 | 3,724,287 | +0.46(+0.90%) |
Oct 17, 2019 | 51.63 | 51.81 | 50.72 | 50.93 | 4,063,009 | -0.17(-0.34%) |
Oct 16, 2019 | 50.21 | 51.13 | 49.88 | 51.10 | 3,830,106 | +0.99(+1.98%) |
Oct 15, 2019 | 49.96 | 50.25 | 49.77 | 50.11 | 3,372,570 | +0.32(+0.65%) |
Oct 14, 2019 | 49.67 | 50.11 | 49.52 | 49.79 | 2,047,533 | +0.29(+0.58%) |
Oct 11, 2019 | 50.40 | 50.45 | 49.46 | 49.50 | 3,367,612 | -0.49(-0.97%) |
Oct 10, 2019 | 49.95 | 50.07 | 49.28 | 49.99 | 5,417,228 | -0.14(-0.29%) |
Oct 09, 2019 | 50.70 | 50.75 | 50.08 | 50.13 | 3,500,218 | -0.26(-0.51%) |
Oct 08, 2019 | 49.60 | 50.97 | 49.54 | 50.39 | 4,188,769 | +0.56(+1.13%) |
Oct 07, 2019 | 49.88 | 50.19 | 49.63 | 49.82 | 4,400,999 | -0.20(-0.40%) |
Oct 04, 2019 | 49.04 | 50.23 | 49.02 | 50.02 | 7,785,083 | +1.14(+2.34%) |
Oct 03, 2019 | 49.03 | 49.21 | 48.18 | 48.88 | 3,932,260 | -0.06(-0.12%) |
Oct 02, 2019 | 49.61 | 49.85 | 48.42 | 48.94 | 5,549,324 | -0.61(-1.23%) |
Oct 01, 2019 | 50.09 | 50.42 | 49.45 | 49.55 | 3,380,448 | -0.64(-1.27%) |
Sep 30, 2019 | 49.72 | 50.41 | 49.72 | 50.19 | 3,589,643 | +0.54(+1.09%) |
Sep 27, 2019 | 50.00 | 50.02 | 49.43 | 49.64 | 2,323,530 | -0.26(-0.52%) |
Sep 26, 2019 | 50.40 | 50.52 | 49.41 | 49.90 | 2,190,526 | -0.10(-0.21%) |
Sep 25, 2019 | 49.65 | 50.24 | 49.57 | 50.01 | 4,099,869 | +0.56(+1.14%) |
Sep 24, 2019 | 49.69 | 50.01 | 49.27 | 49.44 | 4,303,853 | -0.26(-0.52%) |
Sep 23, 2019 | 49.03 | 50.17 | 49.03 | 49.70 | 7,625,758 | +0.59(+1.20%) |
Sep 20, 2019 | 48.49 | 49.26 | 48.43 | 49.11 | 5,482,138 | +0.68(+1.40%) |
Sep 19, 2019 | 48.35 | 48.67 | 48.03 | 48.43 | 4,375,307 | +0.49(+1.01%) |
Sep 18, 2019 | 47.28 | 48.01 | 46.89 | 47.95 | 4,986,937 | +0.64(+1.35%) |
Sep 17, 2019 | 46.71 | 47.53 | 46.69 | 47.31 | 11,780,302 | +0.63(+1.35%) |
Sep 16, 2019 | 47.08 | 47.44 | 46.60 | 46.68 | 5,332,600 | -0.44(-0.93%) |
Sep 13, 2019 | 47.83 | 48.03 | 46.66 | 47.12 | 3,805,368 | -0.27(-0.56%) |
Sep 12, 2019 | 47.38 | 48.20 | 47.31 | 47.39 | 5,144,704 | +0.30(+0.65%) |
Sep 11, 2019 | 47.34 | 47.62 | 47.03 | 47.08 | 5,539,456 | +0.02(+0.04%) |
Sep 10, 2019 | 47.01 | 47.13 | 46.15 | 47.06 | 4,305,308 | -0.32(-0.68%) |
Sep 09, 2019 | 47.80 | 47.91 | 47.19 | 47.39 | 3,567,339 | -0.34(-0.72%) |
Sep 06, 2019 | 47.73 | 48.12 | 47.64 | 47.73 | 2,893,201 | +0.16(+0.34%) |
Sep 05, 2019 | 48.40 | 48.45 | 46.97 | 47.57 | 4,105,596 | -0.51(-1.07%) |
Sep 04, 2019 | 47.55 | 48.36 | 47.38 | 48.08 | 3,602,926 | +0.68(+1.43%) |
Sep 03, 2019 | 46.80 | 47.56 | 46.80 | 47.41 | 2,496,683 | +0.30(+0.65%) |
Aug 30, 2019 | 47.20 | 47.21 | 46.69 | 47.10 | 1,655,868 | +0.19(+0.41%) |
Aug 29, 2019 | 46.98 | 47.26 | 46.68 | 46.91 | 3,181,306 | +0.26(+0.55%) |
Aug 28, 2019 | 46.48 | 46.87 | 46.14 | 46.65 | 2,627,438 | +0.07(+0.14%) |
Aug 27, 2019 | 47.29 | 47.29 | 46.42 | 46.59 | 3,506,252 | -0.27(-0.57%) |
Aug 26, 2019 | 46.80 | 47.25 | 46.46 | 46.85 | 4,328,112 | +0.00(+0.00%) |
Aug 23, 2019 | 47.98 | 48.20 | 46.67 | 46.85 | 6,620,850 | -1.08(-2.24%) |
Aug 22, 2019 | 47.38 | 48.22 | 47.02 | 47.93 | 4,889,055 | +0.85(+1.80%) |
Aug 21, 2019 | 46.66 | 47.24 | 46.37 | 47.08 | 4,175,759 | +0.51(+1.10%) |
Aug 20, 2019 | 46.10 | 47.17 | 45.88 | 46.57 | 5,084,792 | +0.70(+1.54%) |
Aug 19, 2019 | 45.70 | 46.21 | 45.51 | 45.86 | 3,448,545 | +0.40(+0.88%) |
Aug 16, 2019 | 45.05 | 45.59 | 44.90 | 45.46 | 2,860,013 | +0.74(+1.66%) |
Aug 15, 2019 | 45.05 | 45.38 | 44.63 | 44.72 | 3,668,585 | -0.37(-0.82%) |
Aug 14, 2019 | 45.02 | 45.41 | 44.58 | 45.09 | 4,075,280 | -0.57(-1.25%) |
Aug 13, 2019 | 44.87 | 45.89 | 44.84 | 45.66 | 7,627,413 | +0.92(+2.06%) |
Aug 12, 2019 | 44.83 | 44.93 | 44.49 | 44.74 | 2,709,877 | -0.23(-0.51%) |
Aug 09, 2019 | 45.36 | 45.55 | 44.93 | 44.97 | 3,226,140 | -0.51(-1.13%) |
Aug 08, 2019 | 45.34 | 45.92 | 45.25 | 45.48 | 5,115,915 | +0.10(+0.23%) |
Aug 07, 2019 | 43.53 | 45.47 | 43.24 | 45.38 | 6,660,009 | +1.47(+3.35%) |
Aug 06, 2019 | 43.65 | 44.20 | 43.53 | 43.91 | 5,571,084 | +0.31(+0.72%) |
Aug 05, 2019 | 44.03 | 44.60 | 43.10 | 43.59 | 5,113,387 | -1.02(-2.28%) |
Aug 02, 2019 | 44.51 | 44.87 | 44.03 | 44.61 | 5,238,487 | -0.05(-0.11%) |