Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 68.52 | 70.12 | 67.00 | 69.92 | 1,071,100 | +1.17(+1.70%) |
May 28, 2020 | 71.32 | 72.10 | 68.55 | 68.75 | 429,239 | -1.86(-2.63%) |
May 27, 2020 | 69.19 | 71.14 | 67.40 | 70.61 | 679,269 | +2.41(+3.53%) |
May 26, 2020 | 71.88 | 71.94 | 68.05 | 68.20 | 751,481 | -1.22(-1.76%) |
May 22, 2020 | 69.35 | 69.73 | 68.36 | 69.42 | 308,800 | +0.62(+0.90%) |
May 21, 2020 | 70.24 | 70.24 | 68.31 | 68.80 | 415,256 | -1.60(-2.27%) |
May 20, 2020 | 70.96 | 70.96 | 68.54 | 70.40 | 741,807 | +0.63(+0.90%) |
May 19, 2020 | 73.25 | 74.48 | 69.76 | 69.77 | 540,305 | -3.85(-5.23%) |
May 18, 2020 | 74.42 | 76.47 | 73.31 | 73.62 | 704,258 | +0.93(+1.28%) |
May 15, 2020 | 69.71 | 72.88 | 68.94 | 72.69 | 577,000 | +3.12(+4.48%) |
May 14, 2020 | 68.92 | 70.83 | 68.14 | 69.57 | 707,622 | -1.57(-2.21%) |
May 13, 2020 | 74.13 | 74.69 | 68.79 | 71.14 | 1,065,694 | -2.77(-3.75%) |
May 12, 2020 | 77.95 | 79.54 | 73.70 | 73.91 | 896,534 | -3.14(-4.08%) |
May 11, 2020 | 76.28 | 78.84 | 75.50 | 77.05 | 969,252 | -0.20(-0.26%) |
May 08, 2020 | 78.79 | 80.50 | 76.20 | 77.25 | 1,117,300 | -0.19(-0.25%) |
May 07, 2020 | 81.79 | 81.79 | 75.50 | 77.44 | 2,206,701 | -4.38(-5.35%) |
May 06, 2020 | 77.49 | 83.69 | 77.49 | 81.82 | 1,081,708 | +2.50(+3.15%) |
May 05, 2020 | 77.58 | 80.65 | 75.61 | 79.32 | 774,720 | +1.62(+2.08%) |
May 04, 2020 | 73.33 | 78.02 | 72.57 | 77.70 | 1,028,821 | +3.41(+4.59%) |
May 01, 2020 | 75.43 | 76.09 | 72.02 | 74.29 | 797,700 | -2.23(-2.91%) |
Apr 30, 2020 | 77.71 | 79.63 | 76.32 | 76.52 | 599,405 | -2.22(-2.82%) |
Apr 29, 2020 | 80.67 | 81.64 | 77.71 | 78.74 | 748,157 | +0.17(+0.22%) |
Apr 28, 2020 | 80.00 | 80.18 | 76.70 | 78.57 | 952,809 | +1.01(+1.30%) |
Apr 27, 2020 | 80.58 | 81.58 | 77.50 | 77.56 | 930,930 | -2.73(-3.40%) |
Apr 24, 2020 | 73.40 | 81.54 | 71.78 | 80.29 | 1,821,200 | +8.51(+11.86%) |
Apr 23, 2020 | 72.50 | 72.88 | 70.41 | 71.78 | 814,876 | -0.56(-0.77%) |
Apr 22, 2020 | 74.19 | 75.09 | 71.78 | 72.34 | 540,914 | -0.37(-0.51%) |
Apr 21, 2020 | 71.48 | 73.62 | 69.81 | 72.71 | 810,691 | -0.28(-0.38%) |
Apr 20, 2020 | 69.65 | 76.37 | 69.00 | 72.99 | 1,505,694 | +2.44(+3.46%) |
Apr 17, 2020 | 69.99 | 70.99 | 68.53 | 70.55 | 699,000 | +2.90(+4.29%) |
Apr 16, 2020 | 67.30 | 67.82 | 64.54 | 67.65 | 746,634 | +1.03(+1.55%) |
Apr 15, 2020 | 67.60 | 67.99 | 65.56 | 66.62 | 792,718 | -2.53(-3.66%) |
Apr 14, 2020 | 66.13 | 69.87 | 65.78 | 69.15 | 1,099,364 | +4.07(+6.25%) |
Apr 13, 2020 | 64.07 | 65.20 | 61.80 | 65.08 | 927,006 | -0.23(-0.35%) |
Apr 09, 2020 | 63.26 | 66.00 | 60.67 | 65.31 | 1,396,600 | +2.98(+4.78%) |
Apr 08, 2020 | 60.47 | 63.02 | 57.15 | 62.33 | 1,095,291 | +3.59(+6.11%) |
Apr 07, 2020 | 59.02 | 61.11 | 57.91 | 58.74 | 1,232,764 | +1.34(+2.33%) |
Apr 06, 2020 | 55.00 | 57.94 | 53.46 | 57.40 | 861,951 | +4.74(+9.00%) |
Apr 03, 2020 | 48.29 | 54.09 | 48.29 | 52.66 | 1,043,700 | +2.10(+4.15%) |
Apr 02, 2020 | 47.74 | 50.61 | 47.30 | 50.56 | 586,862 | +1.83(+3.76%) |
Apr 01, 2020 | 49.39 | 50.69 | 48.12 | 48.73 | 778,983 | -2.36(-4.62%) |
Mar 31, 2020 | 51.53 | 52.49 | 49.03 | 51.09 | 769,433 | -0.95(-1.83%) |
Mar 30, 2020 | 52.03 | 53.27 | 49.41 | 52.04 | 514,638 | +0.92(+1.80%) |
Mar 27, 2020 | 50.31 | 54.02 | 49.41 | 51.12 | 857,600 | -0.88(-1.69%) |
Mar 26, 2020 | 52.30 | 57.17 | 51.57 | 52.00 | 1,081,555 | +0.00(+0.00%) |
Mar 25, 2020 | 49.41 | 53.65 | 48.02 | 52.00 | 1,118,822 | +2.73(+5.54%) |
Mar 24, 2020 | 47.76 | 50.15 | 46.65 | 49.27 | 1,147,285 | +4.28(+9.51%) |
Mar 23, 2020 | 45.76 | 47.48 | 43.70 | 44.99 | 1,105,819 | -0.07(-0.16%) |
Mar 20, 2020 | 46.15 | 48.11 | 44.06 | 45.06 | 1,575,100 | -0.70(-1.53%) |
Mar 19, 2020 | 44.96 | 49.30 | 43.98 | 45.76 | 1,011,675 | -0.40(-0.87%) |
Mar 18, 2020 | 44.64 | 46.98 | 39.95 | 46.16 | 1,160,105 | -1.05(-2.22%) |
Mar 17, 2020 | 42.56 | 48.22 | 39.96 | 47.21 | 1,880,086 | +5.49(+13.16%) |
Mar 16, 2020 | 46.62 | 51.02 | 41.31 | 41.72 | 1,659,060 | -12.65(-23.27%) |
Mar 13, 2020 | 49.64 | 54.69 | 44.72 | 54.37 | 1,476,300 | +8.49(+18.50%) |
Mar 12, 2020 | 51.01 | 51.84 | 45.01 | 45.88 | 1,671,812 | -8.97(-16.35%) |
Mar 11, 2020 | 60.25 | 61.30 | 53.94 | 54.85 | 1,495,665 | -6.89(-11.16%) |
Mar 10, 2020 | 63.86 | 63.86 | 59.84 | 61.74 | 727,672 | +0.48(+0.78%) |
Mar 09, 2020 | 59.80 | 64.59 | 59.33 | 61.26 | 1,307,256 | -3.99(-6.11%) |
Mar 06, 2020 | 64.81 | 66.54 | 62.52 | 65.25 | 1,159,200 | -1.50(-2.25%) |
Mar 05, 2020 | 65.30 | 68.52 | 64.01 | 66.75 | 576,904 | -0.58(-0.86%) |
Mar 04, 2020 | 63.16 | 67.54 | 62.47 | 67.33 | 925,155 | +6.04(+9.85%) |
Mar 03, 2020 | 65.08 | 66.15 | 60.46 | 61.29 | 1,099,418 | -4.92(-7.43%) |
Mar 02, 2020 | 64.18 | 66.41 | 62.24 | 66.21 | 966,109 | +2.25(+3.52%) |
Feb 28, 2020 | 59.52 | 63.99 | 58.58 | 63.96 | 1,258,800 | +2.81(+4.60%) |
Feb 27, 2020 | 62.00 | 63.78 | 57.81 | 61.15 | 1,503,042 | -4.07(-6.24%) |
Feb 26, 2020 | 64.95 | 66.74 | 62.02 | 65.22 | 853,948 | +0.79(+1.23%) |
Feb 25, 2020 | 67.43 | 68.22 | 63.64 | 64.43 | 744,893 | -2.54(-3.79%) |
Feb 24, 2020 | 69.34 | 70.00 | 66.00 | 66.97 | 963,510 | -5.72(-7.87%) |
Feb 21, 2020 | 72.56 | 74.09 | 71.30 | 72.69 | 536,600 | -0.41(-0.56%) |
Feb 20, 2020 | 71.04 | 73.70 | 70.34 | 73.10 | 528,553 | +1.75(+2.45%) |
Feb 19, 2020 | 71.83 | 72.79 | 70.72 | 71.35 | 379,117 | +0.19(+0.27%) |
Feb 18, 2020 | 69.71 | 71.46 | 69.30 | 71.16 | 569,626 | +0.43(+0.61%) |
Feb 14, 2020 | 71.80 | 72.62 | 70.29 | 70.73 | 326,900 | -0.98(-1.37%) |
Feb 13, 2020 | 74.21 | 75.00 | 71.19 | 71.71 | 494,226 | -3.26(-4.35%) |
Feb 12, 2020 | 74.20 | 76.35 | 73.67 | 74.97 | 617,155 | +1.53(+2.08%) |
Feb 11, 2020 | 73.05 | 74.37 | 72.45 | 73.44 | 471,058 | +0.91(+1.25%) |
Feb 10, 2020 | 70.48 | 72.62 | 70.48 | 72.53 | 380,356 | +1.98(+2.81%) |
Feb 07, 2020 | 71.20 | 71.53 | 70.11 | 70.55 | 352,000 | -1.06(-1.48%) |
Feb 06, 2020 | 72.40 | 72.81 | 71.14 | 71.61 | 473,547 | -0.56(-0.78%) |
Feb 05, 2020 | 71.35 | 72.96 | 70.82 | 72.17 | 1,000,097 | +0.90(+1.26%) |
Feb 04, 2020 | 67.01 | 71.38 | 66.37 | 71.27 | 1,023,471 | +5.45(+8.28%) |
Feb 03, 2020 | 62.81 | 67.00 | 62.81 | 65.82 | 767,053 | +0.56(+0.86%) |
Jan 31, 2020 | 65.10 | 66.86 | 61.80 | 65.26 | 1,382,800 | -2.72(-4.00%) |
Jan 30, 2020 | 68.09 | 68.93 | 66.80 | 67.98 | 704,226 | -0.46(-0.67%) |
Jan 29, 2020 | 72.62 | 72.62 | 68.32 | 68.44 | 736,411 | -2.01(-2.85%) |
Jan 28, 2020 | 70.80 | 73.89 | 70.32 | 70.45 | 673,763 | +0.30(+0.43%) |
Jan 27, 2020 | 70.56 | 73.55 | 69.37 | 70.15 | 1,228,039 | -2.98(-4.07%) |
Jan 24, 2020 | 79.64 | 79.96 | 72.90 | 73.13 | 1,551,900 | -6.61(-8.29%) |
Jan 23, 2020 | 80.19 | 81.49 | 78.11 | 79.74 | 724,464 | -1.09(-1.35%) |
Jan 22, 2020 | 82.00 | 82.60 | 80.35 | 80.83 | 923,951 | -1.24(-1.51%) |
Jan 21, 2020 | 83.73 | 83.77 | 81.25 | 82.07 | 1,313,356 | -1.69(-2.02%) |
Jan 17, 2020 | 87.17 | 87.54 | 83.53 | 83.76 | 820,400 | -3.44(-3.94%) |
Jan 16, 2020 | 86.84 | 87.50 | 82.51 | 87.20 | 1,412,640 | +1.52(+1.77%) |
Jan 15, 2020 | 84.13 | 86.45 | 83.63 | 85.68 | 1,196,636 | +1.37(+1.62%) |
Jan 14, 2020 | 81.31 | 84.42 | 79.60 | 84.31 | 1,047,371 | +3.08(+3.79%) |
Jan 13, 2020 | 83.58 | 83.58 | 78.50 | 81.23 | 1,310,038 | -2.17(-2.60%) |
Jan 10, 2020 | 84.24 | 86.06 | 83.32 | 83.40 | 1,111,100 | -0.41(-0.49%) |
Jan 09, 2020 | 82.01 | 84.25 | 82.01 | 83.81 | 1,009,114 | +1.88(+2.29%) |
Jan 08, 2020 | 79.33 | 82.84 | 79.09 | 81.93 | 1,140,088 | +2.57(+3.24%) |
Jan 07, 2020 | 79.13 | 79.99 | 78.02 | 79.36 | 837,336 | +0.42(+0.53%) |
Jan 06, 2020 | 77.20 | 79.78 | 76.71 | 78.94 | 726,783 | +0.35(+0.45%) |
Jan 03, 2020 | 77.47 | 79.97 | 76.08 | 78.59 | 581,900 | +0.02(+0.03%) |
Jan 02, 2020 | 79.78 | 79.78 | 77.75 | 78.57 | 676,435 | -0.92(-1.16%) |
Dec 31, 2019 | 78.95 | 80.64 | 78.88 | 79.49 | 450,200 | +0.36(+0.45%) |
Dec 30, 2019 | 79.47 | 80.12 | 77.53 | 79.13 | 661,951 | -0.02(-0.03%) |
Dec 27, 2019 | 82.04 | 82.19 | 78.44 | 79.15 | 942,400 | -2.71(-3.31%) |
Dec 26, 2019 | 81.29 | 82.93 | 81.03 | 81.86 | 1,096,040 | +0.59(+0.73%) |
Dec 24, 2019 | 80.63 | 81.76 | 79.87 | 81.27 | 456,500 | +1.04(+1.30%) |
Dec 23, 2019 | 77.96 | 80.95 | 77.05 | 80.23 | 1,107,196 | +3.36(+4.37%) |
Dec 20, 2019 | 76.01 | 77.02 | 75.98 | 76.87 | 1,576,100 | +1.06(+1.40%) |
Dec 19, 2019 | 76.07 | 76.40 | 74.06 | 75.81 | 962,693 | +0.38(+0.50%) |
Dec 18, 2019 | 73.00 | 75.87 | 71.60 | 75.43 | 2,173,873 | -2.35(-3.02%) |
Dec 17, 2019 | 78.68 | 79.25 | 76.92 | 77.78 | 687,481 | -0.28(-0.36%) |
Dec 16, 2019 | 76.51 | 78.40 | 75.84 | 78.06 | 1,130,716 | +1.18(+1.53%) |
Dec 13, 2019 | 76.40 | 77.67 | 75.29 | 76.88 | 784,600 | -0.01(-0.01%) |
Dec 12, 2019 | 78.54 | 79.46 | 75.17 | 76.89 | 1,428,121 | -1.56(-1.99%) |
Dec 11, 2019 | 76.16 | 78.51 | 75.19 | 78.45 | 1,401,446 | +2.50(+3.29%) |
Dec 10, 2019 | 76.16 | 77.94 | 72.48 | 75.95 | 2,165,823 | +0.84(+1.12%) |
Dec 09, 2019 | 78.50 | 79.95 | 71.60 | 75.11 | 3,375,022 | -4.24(-5.34%) |
Dec 06, 2019 | 76.15 | 79.74 | 75.00 | 79.35 | 1,737,600 | +3.20(+4.20%) |
Dec 05, 2019 | 74.08 | 77.95 | 73.59 | 76.15 | 1,944,203 | +1.97(+2.66%) |
Dec 04, 2019 | 72.25 | 74.43 | 70.90 | 74.18 | 1,546,801 | +1.69(+2.33%) |
Dec 03, 2019 | 68.90 | 73.23 | 68.45 | 72.49 | 2,038,136 | +3.10(+4.47%) |
Dec 02, 2019 | 66.74 | 70.50 | 66.70 | 69.39 | 1,824,733 | +2.89(+4.35%) |
Nov 29, 2019 | 66.23 | 68.76 | 66.02 | 66.50 | 928,900 | +0.24(+0.36%) |
Nov 27, 2019 | 63.10 | 71.94 | 63.09 | 66.26 | 4,016,000 | +3.27(+5.19%) |
Nov 26, 2019 | 67.08 | 69.69 | 59.21 | 62.99 | 6,132,321 | +3.04(+5.07%) |
Nov 25, 2019 | 57.20 | 61.39 | 57.10 | 59.95 | 1,699,763 | +3.81(+6.79%) |
Nov 22, 2019 | 56.56 | 57.50 | 55.13 | 56.14 | 1,246,600 | +0.12(+0.21%) |
Nov 21, 2019 | 56.13 | 57.66 | 55.74 | 56.02 | 664,612 | +0.39(+0.70%) |
Nov 20, 2019 | 55.00 | 57.24 | 54.63 | 55.63 | 2,044,691 | +0.38(+0.69%) |
Nov 19, 2019 | 51.90 | 55.45 | 51.77 | 55.25 | 1,160,771 | +3.35(+6.45%) |
Nov 18, 2019 | 50.63 | 52.57 | 50.19 | 51.90 | 709,777 | +0.74(+1.45%) |
Nov 15, 2019 | 49.22 | 51.40 | 48.64 | 51.16 | 645,800 | +2.41(+4.94%) |
Nov 14, 2019 | 50.00 | 50.23 | 48.21 | 48.75 | 898,307 | -1.49(-2.97%) |
Nov 13, 2019 | 48.09 | 50.50 | 47.69 | 50.24 | 926,678 | +1.86(+3.84%) |
Nov 12, 2019 | 46.10 | 48.82 | 46.10 | 48.38 | 1,036,543 | +2.11(+4.56%) |
Nov 11, 2019 | 46.54 | 46.80 | 45.77 | 46.27 | 634,786 | -0.73(-1.55%) |
Nov 08, 2019 | 46.75 | 48.09 | 45.28 | 47.00 | 752,700 | -0.17(-0.36%) |
Nov 07, 2019 | 47.77 | 48.75 | 46.58 | 47.17 | 845,127 | -0.12(-0.25%) |
Nov 06, 2019 | 49.04 | 49.64 | 47.12 | 47.29 | 721,823 | -2.50(-5.02%) |
Nov 05, 2019 | 49.38 | 49.90 | 48.45 | 49.79 | 579,820 | +0.28(+0.57%) |
Nov 04, 2019 | 50.59 | 50.83 | 48.13 | 49.51 | 821,054 | -0.21(-0.42%) |
Nov 01, 2019 | 48.50 | 50.24 | 47.57 | 49.72 | 564,300 | +1.77(+3.69%) |
Oct 31, 2019 | 48.75 | 49.38 | 46.87 | 47.95 | 448,442 | -1.17(-2.38%) |
Oct 30, 2019 | 48.85 | 49.40 | 48.19 | 49.12 | 783,955 | +0.19(+0.39%) |
Oct 29, 2019 | 49.25 | 49.67 | 47.54 | 48.93 | 617,703 | -0.39(-0.79%) |
Oct 28, 2019 | 50.41 | 51.09 | 49.14 | 49.32 | 782,386 | -0.70(-1.40%) |
Oct 25, 2019 | 48.43 | 50.45 | 47.34 | 50.02 | 384,800 | +1.48(+3.05%) |
Oct 24, 2019 | 48.83 | 49.10 | 47.78 | 48.54 | 407,877 | -0.12(-0.25%) |
Oct 23, 2019 | 49.86 | 50.67 | 48.55 | 48.66 | 441,791 | -1.21(-2.43%) |
Oct 22, 2019 | 50.49 | 51.34 | 49.83 | 49.87 | 425,412 | -0.20(-0.40%) |
Oct 21, 2019 | 48.64 | 50.92 | 47.55 | 50.07 | 762,674 | +1.84(+3.82%) |
Oct 18, 2019 | 49.23 | 49.74 | 47.82 | 48.23 | 556,000 | -1.33(-2.68%) |
Oct 17, 2019 | 48.89 | 50.35 | 48.83 | 49.56 | 518,689 | +0.89(+1.82%) |
Oct 16, 2019 | 47.96 | 48.87 | 47.52 | 48.67 | 421,805 | +0.60(+1.26%) |
Oct 15, 2019 | 46.85 | 48.64 | 46.70 | 48.07 | 573,597 | +1.58(+3.40%) |
Oct 14, 2019 | 46.80 | 48.10 | 45.83 | 46.49 | 492,055 | -0.04(-0.09%) |
Oct 11, 2019 | 46.13 | 48.24 | 45.51 | 46.53 | 1,006,200 | +0.56(+1.22%) |
Oct 10, 2019 | 47.09 | 47.61 | 45.60 | 45.97 | 799,050 | -1.18(-2.50%) |
Oct 09, 2019 | 48.10 | 49.41 | 47.06 | 47.15 | 1,060,816 | +0.69(+1.49%) |
Oct 08, 2019 | 45.05 | 47.64 | 44.17 | 46.46 | 1,294,260 | +0.76(+1.66%) |
Oct 07, 2019 | 47.93 | 48.45 | 45.50 | 45.70 | 994,936 | -2.36(-4.91%) |
Oct 04, 2019 | 49.09 | 49.38 | 47.70 | 48.06 | 452,400 | -0.92(-1.88%) |
Oct 03, 2019 | 47.16 | 49.16 | 46.22 | 48.98 | 557,963 | +1.58(+3.33%) |
Oct 02, 2019 | 46.58 | 47.81 | 45.64 | 47.40 | 688,619 | +0.41(+0.87%) |
Oct 01, 2019 | 48.70 | 49.68 | 46.59 | 46.99 | 667,565 | -1.53(-3.15%) |
Sep 30, 2019 | 49.63 | 49.65 | 47.63 | 48.52 | 596,801 | -0.77(-1.56%) |
Sep 27, 2019 | 51.56 | 52.15 | 49.05 | 49.29 | 780,900 | -2.05(-3.99%) |
Sep 26, 2019 | 54.12 | 54.68 | 50.25 | 51.34 | 839,502 | -2.93(-5.40%) |
Sep 25, 2019 | 54.67 | 55.41 | 53.54 | 54.27 | 536,069 | -0.18(-0.33%) |
Sep 24, 2019 | 56.19 | 56.24 | 53.85 | 54.45 | 1,168,755 | -1.50(-2.68%) |
Sep 23, 2019 | 54.70 | 56.59 | 54.15 | 55.95 | 893,911 | +1.27(+2.32%) |
Sep 20, 2019 | 54.30 | 54.86 | 53.58 | 54.68 | 1,282,000 | +0.86(+1.60%) |
Sep 19, 2019 | 53.11 | 54.55 | 52.68 | 53.82 | 528,776 | +0.97(+1.84%) |
Sep 18, 2019 | 52.62 | 53.74 | 51.72 | 52.85 | 620,622 | -0.18(-0.34%) |
Sep 17, 2019 | 52.98 | 53.36 | 51.42 | 53.03 | 608,965 | -0.11(-0.21%) |
Sep 16, 2019 | 53.57 | 54.80 | 52.81 | 53.14 | 519,713 | -0.90(-1.67%) |
Sep 13, 2019 | 54.35 | 55.50 | 53.37 | 54.04 | 739,100 | -0.27(-0.50%) |
Sep 12, 2019 | 54.62 | 54.97 | 53.19 | 54.31 | 646,430 | +0.11(+0.20%) |
Sep 11, 2019 | 51.10 | 54.55 | 50.60 | 54.20 | 815,870 | +2.84(+5.53%) |
Sep 10, 2019 | 50.34 | 51.36 | 49.79 | 51.36 | 754,508 | +0.66(+1.30%) |
Sep 09, 2019 | 50.25 | 50.99 | 48.55 | 50.70 | 788,273 | +0.38(+0.76%) |
Sep 06, 2019 | 53.46 | 53.72 | 50.25 | 50.32 | 1,332,500 | -2.34(-4.44%) |
Sep 05, 2019 | 54.45 | 56.50 | 52.45 | 52.66 | 3,283,348 | +5.17(+10.89%) |
Sep 04, 2019 | 46.54 | 47.56 | 46.01 | 47.49 | 773,627 | +1.60(+3.49%) |
Sep 03, 2019 | 45.87 | 47.06 | 45.18 | 45.89 | 695,502 | -0.09(-0.20%) |
Aug 30, 2019 | 46.84 | 47.51 | 45.96 | 45.98 | 524,600 | -0.72(-1.54%) |
Aug 29, 2019 | 47.70 | 48.08 | 46.53 | 46.70 | 633,606 | -0.18(-0.38%) |
Aug 28, 2019 | 45.28 | 47.65 | 44.75 | 46.88 | 2,049,307 | +1.53(+3.37%) |
Aug 27, 2019 | 47.54 | 47.89 | 45.24 | 45.35 | 1,171,375 | -1.78(-3.78%) |
Aug 26, 2019 | 45.86 | 47.29 | 45.34 | 47.13 | 485,508 | +1.77(+3.90%) |
Aug 23, 2019 | 46.89 | 47.22 | 45.09 | 45.36 | 522,900 | -1.78(-3.78%) |
Aug 22, 2019 | 46.62 | 47.66 | 46.62 | 47.14 | 739,966 | +0.39(+0.83%) |
Aug 21, 2019 | 47.09 | 47.17 | 46.21 | 46.75 | 597,786 | -0.10(-0.21%) |
Aug 20, 2019 | 47.68 | 48.17 | 46.14 | 46.85 | 656,585 | -1.22(-2.54%) |
Aug 19, 2019 | 48.92 | 49.12 | 47.42 | 48.07 | 675,960 | +0.05(+0.10%) |
Aug 16, 2019 | 47.15 | 48.19 | 46.45 | 48.02 | 692,000 | +1.34(+2.87%) |
Aug 15, 2019 | 48.02 | 48.10 | 46.58 | 46.68 | 596,087 | -1.46(-3.03%) |
Aug 14, 2019 | 47.23 | 49.28 | 47.11 | 48.14 | 692,712 | -0.26(-0.54%) |
Aug 13, 2019 | 48.91 | 50.75 | 47.77 | 48.40 | 873,986 | -0.45(-0.92%) |
Aug 12, 2019 | 48.28 | 49.12 | 47.57 | 48.85 | 460,776 | +0.06(+0.12%) |
Aug 09, 2019 | 49.06 | 49.95 | 47.82 | 48.79 | 556,500 | -0.78(-1.57%) |
Aug 08, 2019 | 49.30 | 49.66 | 46.72 | 49.57 | 717,713 | -0.02(-0.04%) |
Aug 07, 2019 | 49.12 | 50.06 | 48.68 | 49.59 | 528,877 | -0.42(-0.84%) |
Aug 06, 2019 | 49.50 | 51.97 | 48.80 | 50.01 | 780,520 | +0.11(+0.22%) |
Aug 05, 2019 | 51.38 | 52.26 | 49.09 | 49.90 | 927,999 | -2.43(-4.64%) |
Aug 02, 2019 | 53.85 | 54.52 | 51.87 | 52.33 | 792,500 | -1.92(-3.54%) |
Aug 01, 2019 | 54.88 | 55.70 | 53.73 | 54.25 | 752,532 | -0.55(-1.00%) |
Jul 31, 2019 | 56.33 | 56.69 | 54.24 | 54.80 | 589,551 | -1.24(-2.21%) |
Jul 30, 2019 | 56.01 | 56.62 | 55.20 | 56.04 | 530,138 | -0.40(-0.71%) |
Jul 29, 2019 | 57.24 | 57.42 | 55.51 | 56.44 | 570,202 | -0.86(-1.50%) |
Jul 26, 2019 | 57.17 | 58.50 | 56.88 | 57.30 | 497,500 | +0.57(+1.00%) |
Jul 25, 2019 | 57.19 | 57.50 | 56.05 | 56.73 | 511,285 | -0.49(-0.86%) |
Jul 24, 2019 | 55.04 | 57.26 | 54.74 | 57.22 | 560,270 | +1.87(+3.38%) |
Jul 23, 2019 | 56.55 | 56.55 | 54.66 | 55.35 | 501,075 | -0.66(-1.18%) |
Jul 22, 2019 | 55.59 | 56.62 | 55.29 | 56.01 | 431,084 | +0.45(+0.81%) |
Jul 19, 2019 | 57.52 | 57.84 | 55.52 | 55.56 | 426,100 | -1.93(-3.36%) |
Jul 18, 2019 | 56.59 | 57.54 | 56.25 | 57.49 | 438,361 | +0.98(+1.73%) |
Jul 17, 2019 | 55.66 | 57.25 | 55.27 | 56.51 | 531,785 | +0.85(+1.53%) |
Jul 16, 2019 | 58.15 | 58.16 | 55.14 | 55.66 | 632,669 | -2.25(-3.89%) |
Jul 15, 2019 | 57.28 | 58.35 | 57.00 | 57.91 | 718,143 | +0.86(+1.51%) |
Jul 12, 2019 | 55.98 | 57.40 | 55.17 | 57.05 | 775,500 | +1.03(+1.84%) |
Jul 11, 2019 | 56.48 | 57.05 | 55.80 | 56.02 | 640,676 | -0.03(-0.05%) |
Jul 10, 2019 | 56.32 | 57.27 | 55.36 | 56.05 | 871,254 | +0.22(+0.39%) |
Jul 09, 2019 | 53.87 | 55.85 | 53.87 | 55.83 | 582,932 | -0.17(-0.30%) |
Jul 08, 2019 | 54.80 | 56.00 | 53.57 | 56.00 | 816,466 | +1.09(+1.99%) |
Jul 05, 2019 | 54.92 | 55.77 | 54.34 | 54.91 | 661,900 | -0.53(-0.96%) |
Jul 03, 2019 | 55.59 | 56.22 | 54.71 | 55.44 | 417,600 | -0.14(-0.25%) |
Jul 02, 2019 | 53.71 | 55.65 | 53.38 | 55.58 | 1,087,904 | +1.93(+3.60%) |
Jul 01, 2019 | 53.32 | 54.41 | 51.55 | 53.65 | 1,324,504 | +1.05(+2.00%) |
Jun 28, 2019 | 54.44 | 54.58 | 51.69 | 52.60 | 3,056,100 | -1.37(-2.54%) |
Jun 27, 2019 | 54.27 | 55.19 | 53.30 | 53.97 | 1,179,799 | -0.13(-0.24%) |
Jun 26, 2019 | 58.30 | 58.74 | 53.78 | 54.10 | 6,086,208 | -8.33(-13.34%) |
Jun 25, 2019 | 63.56 | 64.94 | 62.27 | 62.43 | 920,995 | -0.86(-1.36%) |
Jun 24, 2019 | 63.07 | 64.89 | 62.74 | 63.29 | 1,265,178 | +0.29(+0.46%) |
Jun 21, 2019 | 59.05 | 63.05 | 58.01 | 63.00 | 1,867,500 | +3.62(+6.10%) |
Jun 20, 2019 | 59.55 | 59.99 | 58.43 | 59.38 | 971,437 | +0.83(+1.42%) |
Jun 19, 2019 | 56.46 | 58.72 | 55.72 | 58.55 | 876,361 | +2.25(+4.00%) |
Jun 18, 2019 | 54.80 | 57.28 | 54.25 | 56.30 | 1,381,238 | +2.06(+3.80%) |
Jun 17, 2019 | 54.55 | 56.04 | 53.52 | 54.24 | 1,330,360 | +0.26(+0.48%) |
Jun 14, 2019 | 55.00 | 57.74 | 51.30 | 53.98 | 3,009,200 | -3.54(-6.15%) |
Jun 13, 2019 | 54.92 | 57.76 | 54.91 | 57.52 | 1,335,053 | +2.70(+4.93%) |
Jun 12, 2019 | 55.30 | 55.89 | 53.69 | 54.82 | 987,549 | -0.99(-1.77%) |
Jun 11, 2019 | 57.90 | 57.95 | 55.54 | 55.81 | 1,309,553 | -1.43(-2.50%) |
Jun 10, 2019 | 60.15 | 60.95 | 57.00 | 57.24 | 871,378 | -2.73(-4.55%) |
Jun 07, 2019 | 59.62 | 60.37 | 59.16 | 59.97 | 370,100 | +0.70(+1.18%) |
Jun 06, 2019 | 59.95 | 60.22 | 58.27 | 59.27 | 578,808 | -0.81(-1.35%) |
Jun 05, 2019 | 60.11 | 60.25 | 58.22 | 60.08 | 723,388 | +0.25(+0.42%) |
Jun 04, 2019 | 58.95 | 60.14 | 58.74 | 59.83 | 1,324,542 | +1.37(+2.34%) |