Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.09 | 28.40 | 27.35 | 27.79 | 27,266,096 | -0.55(-1.96%) |
Jun 29, 2020 | 26.95 | 28.56 | 26.34 | 28.35 | 38,996,756 | +1.68(+6.32%) |
Jun 26, 2020 | 27.76 | 27.84 | 26.00 | 26.66 | 46,104,384 | -1.09(-3.93%) |
Jun 25, 2020 | 26.28 | 27.90 | 26.03 | 27.75 | 37,613,064 | +0.66(+2.45%) |
Jun 24, 2020 | 28.49 | 28.73 | 26.68 | 27.09 | 45,539,580 | -2.28(-7.76%) |
Jun 23, 2020 | 29.26 | 29.38 | 28.47 | 29.37 | 33,701,004 | +0.33(+1.13%) |
Jun 22, 2020 | 28.76 | 29.57 | 28.30 | 29.04 | 42,526,640 | -0.20(-0.68%) |
Jun 19, 2020 | 31.22 | 31.23 | 28.75 | 29.24 | 48,547,088 | -1.27(-4.16%) |
Jun 18, 2020 | 29.61 | 30.87 | 29.32 | 30.51 | 40,913,856 | +0.07(+0.23%) |
Jun 17, 2020 | 30.56 | 30.88 | 29.81 | 30.44 | 37,990,812 | -0.57(-1.85%) |
Jun 16, 2020 | 32.33 | 32.72 | 30.33 | 31.01 | 63,929,516 | +0.83(+2.76%) |
Jun 15, 2020 | 28.04 | 30.69 | 27.74 | 30.18 | 64,627,936 | +0.03(+0.10%) |
Jun 12, 2020 | 29.62 | 30.46 | 28.49 | 30.15 | 68,982,184 | +3.20(+11.87%) |
Jun 11, 2020 | 26.41 | 29.30 | 26.36 | 26.95 | 88,656,312 | -4.40(-14.03%) |
Jun 10, 2020 | 31.95 | 32.69 | 29.49 | 31.35 | 90,781,216 | -2.51(-7.40%) |
Jun 09, 2020 | 34.19 | 34.41 | 32.35 | 33.86 | 60,733,924 | -2.77(-7.57%) |
Jun 08, 2020 | 36.30 | 36.74 | 35.06 | 36.63 | 82,720,488 | +2.78(+8.23%) |
Jun 05, 2020 | 36.26 | 36.90 | 33.14 | 33.85 | 131,889,696 | +1.76(+5.50%) |
Jun 04, 2020 | 29.99 | 32.51 | 28.95 | 32.08 | 135,659,680 | +3.87(+13.73%) |
Jun 03, 2020 | 26.76 | 28.34 | 26.46 | 28.21 | 65,296,348 | +2.04(+7.80%) |
Jun 02, 2020 | 26.44 | 26.73 | 25.69 | 26.17 | 43,500,108 | +0.24(+0.92%) |
Jun 01, 2020 | 25.10 | 26.52 | 24.85 | 25.93 | 47,017,932 | +0.95(+3.81%) |
May 29, 2020 | 24.40 | 25.37 | 24.15 | 24.98 | 51,154,596 | -0.45(-1.75%) |
May 28, 2020 | 26.01 | 26.12 | 24.72 | 25.43 | 54,425,944 | -1.06(-4.00%) |
May 27, 2020 | 27.42 | 27.60 | 24.50 | 26.49 | 93,453,176 | +1.07(+4.21%) |
May 26, 2020 | 24.26 | 25.62 | 24.06 | 25.42 | 79,145,160 | +2.93(+13.05%) |
May 22, 2020 | 23.03 | 23.19 | 22.03 | 22.48 | 37,481,548 | -0.47(-2.03%) |
May 21, 2020 | 22.56 | 23.46 | 22.46 | 22.95 | 46,894,912 | +0.44(+1.94%) |
May 20, 2020 | 22.14 | 22.89 | 21.94 | 22.51 | 51,227,256 | +0.95(+4.41%) |
May 19, 2020 | 22.36 | 22.36 | 21.13 | 21.56 | 71,498,104 | -0.10(-0.46%) |
May 18, 2020 | 20.72 | 21.74 | 20.36 | 21.66 | 75,262,288 | +2.65(+13.91%) |
May 15, 2020 | 18.80 | 19.47 | 18.45 | 19.01 | 47,293,640 | -0.19(-0.98%) |
May 14, 2020 | 18.63 | 19.36 | 17.35 | 19.20 | 89,239,088 | -0.03(-0.15%) |
May 13, 2020 | 20.78 | 20.78 | 18.92 | 19.23 | 72,875,368 | -1.61(-7.70%) |
May 12, 2020 | 21.90 | 22.20 | 20.84 | 20.84 | 37,744,372 | -0.97(-4.45%) |
May 11, 2020 | 21.90 | 22.30 | 21.35 | 21.81 | 39,462,964 | -0.70(-3.12%) |
May 08, 2020 | 22.16 | 22.71 | 21.85 | 22.51 | 43,766,332 | +1.03(+4.80%) |
May 07, 2020 | 20.88 | 22.29 | 20.83 | 21.48 | 48,714,028 | +0.67(+3.24%) |
May 06, 2020 | 21.56 | 21.90 | 20.56 | 20.81 | 53,381,480 | -0.70(-3.27%) |
May 05, 2020 | 22.81 | 23.29 | 21.31 | 21.51 | 51,601,100 | -0.85(-3.81%) |
May 04, 2020 | 21.00 | 22.58 | 20.31 | 22.36 | 92,143,848 | -1.54(-6.43%) |
May 01, 2020 | 24.72 | 25.17 | 23.50 | 23.90 | 45,562,132 | -1.77(-6.91%) |
Apr 30, 2020 | 26.46 | 26.98 | 25.27 | 25.67 | 64,075,464 | -1.40(-5.16%) |
Apr 29, 2020 | 25.46 | 27.35 | 25.27 | 27.07 | 82,270,288 | +2.95(+12.24%) |
Apr 28, 2020 | 22.79 | 24.67 | 22.44 | 24.12 | 84,670,944 | +2.16(+9.84%) |
Apr 27, 2020 | 22.62 | 23.23 | 21.80 | 21.96 | 50,993,612 | -0.25(-1.12%) |
Apr 24, 2020 | 22.32 | 22.47 | 21.55 | 22.21 | 44,169,920 | -0.07(-0.31%) |
Apr 23, 2020 | 22.44 | 22.75 | 22.21 | 22.27 | 43,967,744 | +0.01(+0.04%) |
Apr 22, 2020 | 23.66 | 23.72 | 21.43 | 22.26 | 70,816,304 | -0.62(-2.73%) |
Apr 21, 2020 | 22.81 | 23.55 | 22.59 | 22.89 | 38,919,556 | -0.54(-2.28%) |
Apr 20, 2020 | 23.23 | 23.90 | 22.70 | 23.42 | 43,324,228 | -0.62(-2.60%) |
Apr 17, 2020 | 23.93 | 24.39 | 23.37 | 24.05 | 53,079,068 | +1.48(+6.54%) |
Apr 16, 2020 | 23.54 | 23.58 | 22.42 | 22.57 | 57,549,524 | -1.56(-6.45%) |
Apr 15, 2020 | 24.68 | 25.27 | 23.10 | 24.13 | 88,799,408 | -0.19(-0.77%) |
Apr 14, 2020 | 23.77 | 25.06 | 23.61 | 24.32 | 60,833,028 | +1.28(+5.55%) |
Apr 13, 2020 | 24.75 | 24.83 | 21.88 | 23.04 | 76,802,584 | -1.13(-4.67%) |
Apr 09, 2020 | 25.17 | 25.30 | 23.14 | 24.17 | 92,537,768 | +1.15(+4.99%) |
Apr 08, 2020 | 22.88 | 23.42 | 22.32 | 23.02 | 67,953,680 | +0.97(+4.40%) |
Apr 07, 2020 | 24.98 | 25.61 | 21.70 | 22.05 | 99,650,976 | -0.07(-0.31%) |
Apr 06, 2020 | 22.11 | 23.29 | 20.57 | 22.12 | 95,814,456 | -0.16(-0.71%) |
Apr 03, 2020 | 22.82 | 23.43 | 21.55 | 22.27 | 49,419,048 | -0.20(-0.88%) |
Apr 02, 2020 | 23.70 | 24.42 | 22.30 | 22.47 | 39,735,296 | -1.18(-4.99%) |
Apr 01, 2020 | 26.35 | 26.35 | 23.47 | 23.65 | 56,600,836 | -4.62(-16.33%) |
Mar 31, 2020 | 29.08 | 30.25 | 28.16 | 28.27 | 25,205,050 | -0.14(-0.49%) |
Mar 30, 2020 | 28.23 | 29.02 | 25.76 | 28.41 | 29,779,390 | -0.87(-2.98%) |
Mar 27, 2020 | 30.44 | 31.03 | 28.75 | 29.28 | 35,282,872 | -2.13(-6.78%) |
Mar 26, 2020 | 32.31 | 35.56 | 30.14 | 31.41 | 58,375,260 | +0.59(+1.93%) |
Mar 25, 2020 | 31.20 | 32.98 | 27.15 | 30.82 | 71,342,712 | +4.17(+15.66%) |
Mar 24, 2020 | 26.02 | 28.72 | 24.30 | 26.64 | 66,194,740 | +4.63(+21.02%) |
Mar 23, 2020 | 21.97 | 22.62 | 20.41 | 22.02 | 44,774,812 | +0.86(+4.07%) |
Mar 20, 2020 | 22.96 | 26.60 | 21.07 | 21.16 | 55,570,316 | -0.16(-0.74%) |
Mar 19, 2020 | 23.15 | 23.93 | 19.82 | 21.31 | 44,998,908 | -1.37(-6.03%) |
Mar 18, 2020 | 29.52 | 29.52 | 18.93 | 22.68 | 64,757,128 | -8.77(-27.88%) |
Mar 17, 2020 | 35.90 | 36.85 | 30.32 | 31.45 | 33,383,350 | -4.03(-11.37%) |
Mar 16, 2020 | 32.50 | 37.73 | 30.94 | 35.48 | 35,851,572 | -2.53(-6.65%) |
Mar 13, 2020 | 38.19 | 38.39 | 34.47 | 38.01 | 33,356,986 | +4.61(+13.79%) |
Mar 12, 2020 | 37.13 | 38.43 | 33.15 | 33.40 | 36,640,108 | -8.88(-21.00%) |
Mar 11, 2020 | 43.60 | 43.94 | 41.35 | 42.28 | 23,774,616 | -2.77(-6.16%) |
Mar 10, 2020 | 45.15 | 45.46 | 41.08 | 45.05 | 28,953,270 | +1.93(+4.48%) |
Mar 09, 2020 | 42.65 | 44.60 | 42.03 | 43.12 | 26,006,772 | -2.35(-5.16%) |
Mar 06, 2020 | 43.07 | 46.50 | 42.48 | 45.47 | 26,047,138 | +0.87(+1.96%) |
Mar 05, 2020 | 46.08 | 46.14 | 44.01 | 44.60 | 23,108,026 | -3.46(-7.20%) |
Mar 04, 2020 | 47.07 | 48.20 | 45.60 | 48.06 | 20,561,008 | +2.30(+5.02%) |
Mar 03, 2020 | 49.36 | 49.51 | 45.62 | 45.76 | 26,570,956 | -0.97(-2.08%) |
Mar 02, 2020 | 45.80 | 46.82 | 43.93 | 46.73 | 20,264,840 | +1.02(+2.23%) |
Feb 28, 2020 | 45.60 | 47.35 | 44.72 | 45.71 | 20,043,922 | -2.04(-4.27%) |
Feb 27, 2020 | 46.29 | 50.51 | 44.62 | 47.75 | 22,139,996 | -1.39(-2.82%) |
Feb 26, 2020 | 50.97 | 51.30 | 48.55 | 49.14 | 16,133,225 | -1.29(-2.55%) |
Feb 25, 2020 | 54.04 | 54.21 | 50.29 | 50.43 | 15,980,306 | -3.31(-6.16%) |
Feb 24, 2020 | 54.25 | 54.87 | 52.84 | 53.73 | 18,129,430 | -3.61(-6.29%) |
Feb 21, 2020 | 57.43 | 57.49 | 56.35 | 57.34 | 6,354,019 | -0.51(-0.87%) |
Feb 20, 2020 | 57.67 | 58.45 | 57.59 | 57.85 | 5,287,693 | -0.13(-0.22%) |
Feb 19, 2020 | 57.96 | 58.05 | 57.50 | 57.98 | 4,438,796 | +0.19(+0.33%) |
Feb 18, 2020 | 57.93 | 58.52 | 57.48 | 57.78 | 5,782,706 | -0.18(-0.31%) |
Feb 14, 2020 | 58.30 | 58.52 | 57.65 | 57.96 | 3,871,648 | -0.23(-0.39%) |
Feb 13, 2020 | 57.81 | 58.27 | 57.42 | 58.19 | 4,422,525 | -0.33(-0.57%) |
Feb 12, 2020 | 58.35 | 58.97 | 58.24 | 58.52 | 5,311,171 | +0.80(+1.38%) |
Feb 11, 2020 | 57.17 | 58.16 | 57.05 | 57.73 | 4,639,789 | +0.93(+1.65%) |
Feb 10, 2020 | 56.62 | 57.19 | 56.52 | 56.79 | 4,612,780 | -0.21(-0.36%) |
Feb 07, 2020 | 57.04 | 57.32 | 56.60 | 57.00 | 3,898,882 | -0.26(-0.45%) |
Feb 06, 2020 | 58.85 | 59.07 | 57.10 | 57.25 | 5,292,969 | -0.70(-1.21%) |
Feb 05, 2020 | 58.03 | 58.36 | 57.67 | 57.95 | 6,165,178 | +0.94(+1.66%) |
Feb 04, 2020 | 56.29 | 57.47 | 56.24 | 57.01 | 6,990,939 | +1.86(+3.37%) |
Feb 03, 2020 | 55.31 | 56.34 | 55.11 | 55.15 | 7,618,914 | +0.30(+0.54%) |
Jan 31, 2020 | 55.80 | 56.17 | 54.55 | 54.85 | 9,471,515 | -1.14(-2.04%) |
Jan 30, 2020 | 54.76 | 56.27 | 54.76 | 55.99 | 6,075,230 | +0.25(+0.44%) |
Jan 29, 2020 | 56.72 | 56.88 | 55.67 | 55.75 | 5,753,570 | -0.82(-1.44%) |
Jan 28, 2020 | 56.63 | 57.05 | 55.85 | 56.56 | 6,438,633 | +1.15(+2.08%) |
Jan 27, 2020 | 55.59 | 56.27 | 54.73 | 55.41 | 13,298,737 | -2.46(-4.25%) |
Jan 24, 2020 | 59.14 | 59.25 | 56.92 | 57.87 | 11,167,317 | -1.44(-2.42%) |
Jan 23, 2020 | 58.25 | 59.42 | 57.26 | 59.31 | 7,898,244 | +0.62(+1.06%) |
Jan 22, 2020 | 59.66 | 59.75 | 58.61 | 58.69 | 7,207,538 | -0.69(-1.16%) |
Jan 21, 2020 | 60.27 | 60.63 | 57.50 | 59.38 | 16,849,998 | -1.66(-2.72%) |
Jan 17, 2020 | 61.14 | 61.49 | 60.88 | 61.04 | 5,863,362 | +0.15(+0.24%) |
Jan 16, 2020 | 61.07 | 61.49 | 60.65 | 60.89 | 5,030,430 | +0.26(+0.42%) |
Jan 15, 2020 | 60.56 | 60.95 | 60.06 | 60.64 | 8,079,132 | +0.17(+0.28%) |
Jan 14, 2020 | 61.05 | 61.26 | 59.89 | 60.47 | 16,720,347 | +1.93(+3.29%) |
Jan 13, 2020 | 58.09 | 58.75 | 58.09 | 58.54 | 8,549,815 | +0.25(+0.42%) |
Jan 10, 2020 | 58.30 | 58.54 | 57.69 | 58.30 | 8,416,212 | +0.28(+0.47%) |
Jan 09, 2020 | 58.32 | 58.52 | 57.65 | 58.02 | 5,423,022 | +0.11(+0.19%) |
Jan 08, 2020 | 56.83 | 58.45 | 56.81 | 57.91 | 8,656,852 | +1.22(+2.15%) |
Jan 07, 2020 | 56.99 | 57.15 | 56.55 | 56.69 | 5,704,625 | -0.05(-0.09%) |
Jan 06, 2020 | 56.08 | 56.84 | 55.76 | 56.74 | 5,593,361 | -0.39(-0.69%) |
Jan 03, 2020 | 56.58 | 57.19 | 56.00 | 57.14 | 9,226,616 | -0.96(-1.66%) |
Jan 02, 2020 | 57.99 | 58.44 | 57.52 | 58.10 | 4,531,374 | +0.55(+0.96%) |
Dec 31, 2019 | 57.56 | 57.80 | 57.41 | 57.55 | 2,964,402 | -0.18(-0.31%) |
Dec 30, 2019 | 58.31 | 58.36 | 57.31 | 57.73 | 3,840,426 | -0.41(-0.71%) |
Dec 27, 2019 | 58.68 | 58.70 | 57.85 | 58.14 | 3,595,958 | -0.47(-0.81%) |
Dec 26, 2019 | 58.53 | 58.77 | 58.32 | 58.61 | 2,504,269 | +0.17(+0.29%) |
Dec 24, 2019 | 58.71 | 58.77 | 58.22 | 58.44 | 1,093,308 | -0.05(-0.08%) |
Dec 23, 2019 | 58.23 | 58.97 | 58.09 | 58.49 | 3,707,160 | +0.46(+0.80%) |
Dec 20, 2019 | 58.60 | 58.63 | 57.98 | 58.03 | 6,124,317 | -0.17(-0.29%) |
Dec 19, 2019 | 57.69 | 58.30 | 57.49 | 58.20 | 4,527,761 | +0.55(+0.96%) |
Dec 18, 2019 | 58.54 | 58.69 | 57.52 | 57.65 | 5,108,273 | -0.11(-0.19%) |
Dec 17, 2019 | 57.49 | 58.36 | 57.40 | 57.76 | 6,770,966 | +0.27(+0.46%) |
Dec 16, 2019 | 56.26 | 57.56 | 56.24 | 57.49 | 7,581,384 | +1.66(+2.98%) |
Dec 13, 2019 | 55.89 | 56.38 | 55.53 | 55.83 | 4,513,265 | +0.04(+0.07%) |
Dec 12, 2019 | 55.02 | 56.57 | 54.72 | 55.79 | 9,011,509 | +1.58(+2.92%) |
Dec 11, 2019 | 54.52 | 54.64 | 54.08 | 54.20 | 5,634,016 | -0.44(-0.81%) |
Dec 10, 2019 | 54.91 | 55.47 | 54.55 | 54.65 | 4,950,739 | -0.27(-0.48%) |
Dec 09, 2019 | 55.10 | 55.26 | 54.76 | 54.91 | 4,122,645 | -0.33(-0.61%) |
Dec 06, 2019 | 55.54 | 55.70 | 55.23 | 55.25 | 4,642,015 | +0.26(+0.47%) |
Dec 05, 2019 | 55.49 | 55.51 | 54.81 | 54.99 | 3,963,049 | -0.18(-0.32%) |
Dec 04, 2019 | 55.06 | 55.67 | 54.87 | 55.17 | 4,837,146 | +0.43(+0.79%) |
Dec 03, 2019 | 55.00 | 55.11 | 53.67 | 54.73 | 7,370,524 | -1.11(-1.99%) |
Dec 02, 2019 | 56.34 | 56.73 | 55.82 | 55.85 | 5,719,255 | -0.55(-0.98%) |
Nov 29, 2019 | 56.24 | 56.93 | 56.10 | 56.40 | 2,696,435 | +0.24(+0.42%) |
Nov 27, 2019 | 56.61 | 56.66 | 55.77 | 56.16 | 4,129,859 | -0.38(-0.68%) |
Nov 26, 2019 | 55.42 | 56.56 | 55.35 | 56.55 | 4,967,222 | +1.09(+1.97%) |
Nov 25, 2019 | 55.49 | 55.79 | 54.80 | 55.45 | 6,932,810 | +0.24(+0.43%) |
Nov 22, 2019 | 54.69 | 55.24 | 54.25 | 55.22 | 9,804,314 | +0.79(+1.45%) |
Nov 21, 2019 | 54.85 | 55.10 | 54.38 | 54.43 | 5,102,199 | -0.35(-0.65%) |
Nov 20, 2019 | 55.90 | 55.94 | 54.40 | 54.78 | 7,503,077 | -1.11(-1.99%) |
Nov 19, 2019 | 56.44 | 56.57 | 55.80 | 55.90 | 4,780,863 | -0.28(-0.49%) |
Nov 18, 2019 | 55.88 | 56.18 | 55.59 | 56.17 | 3,849,686 | +0.23(+0.40%) |
Nov 15, 2019 | 55.98 | 56.32 | 55.92 | 55.94 | 4,420,487 | +0.30(+0.53%) |
Nov 14, 2019 | 55.37 | 55.85 | 55.18 | 55.65 | 3,824,786 | +0.05(+0.09%) |
Nov 13, 2019 | 55.84 | 55.97 | 55.40 | 55.60 | 4,223,937 | -0.71(-1.26%) |
Nov 12, 2019 | 56.67 | 56.77 | 56.13 | 56.31 | 4,496,303 | +0.01(+0.02%) |
Nov 11, 2019 | 56.35 | 56.60 | 56.18 | 56.30 | 3,873,324 | -0.36(-0.64%) |
Nov 08, 2019 | 56.56 | 56.74 | 56.12 | 56.66 | 4,898,905 | -0.08(-0.14%) |
Nov 07, 2019 | 57.00 | 57.50 | 56.66 | 56.74 | 7,877,153 | +0.08(+0.14%) |
Nov 06, 2019 | 56.58 | 56.68 | 56.12 | 56.66 | 5,203,055 | +0.07(+0.12%) |
Nov 05, 2019 | 56.37 | 57.21 | 56.14 | 56.59 | 7,027,171 | +0.62(+1.11%) |
Nov 04, 2019 | 55.85 | 56.06 | 55.52 | 55.97 | 6,261,998 | +0.85(+1.54%) |
Nov 01, 2019 | 54.67 | 55.18 | 54.35 | 55.13 | 5,476,705 | +0.92(+1.71%) |
Oct 31, 2019 | 54.14 | 54.32 | 53.54 | 54.20 | 7,137,638 | -0.24(-0.43%) |
Oct 30, 2019 | 54.48 | 54.53 | 53.93 | 54.44 | 3,875,488 | -0.06(-0.11%) |
Oct 29, 2019 | 54.26 | 54.98 | 54.23 | 54.50 | 4,552,605 | +0.21(+0.38%) |
Oct 28, 2019 | 53.85 | 54.45 | 53.85 | 54.29 | 4,030,625 | +0.56(+1.04%) |
Oct 25, 2019 | 52.76 | 53.87 | 52.75 | 53.73 | 4,484,100 | +0.80(+1.51%) |
Oct 24, 2019 | 53.44 | 53.79 | 52.63 | 52.93 | 4,907,682 | -0.02(-0.04%) |
Oct 23, 2019 | 53.19 | 53.38 | 52.75 | 52.95 | 4,973,187 | -0.43(-0.81%) |
Oct 22, 2019 | 53.42 | 53.69 | 52.81 | 53.38 | 5,797,092 | +0.07(+0.13%) |
Oct 21, 2019 | 52.93 | 53.71 | 52.85 | 53.32 | 6,914,789 | +0.73(+1.39%) |
Oct 18, 2019 | 51.96 | 52.74 | 51.95 | 52.58 | 7,131,953 | +0.45(+0.86%) |
Oct 17, 2019 | 52.28 | 52.51 | 52.02 | 52.13 | 4,531,244 | +0.20(+0.38%) |
Oct 16, 2019 | 52.50 | 52.88 | 51.84 | 51.94 | 5,691,791 | -0.46(-0.88%) |
Oct 15, 2019 | 51.98 | 52.74 | 51.78 | 52.40 | 8,848,154 | +0.63(+1.23%) |
Oct 14, 2019 | 50.84 | 51.96 | 50.77 | 51.76 | 6,894,490 | +0.04(+0.08%) |
Oct 11, 2019 | 52.26 | 52.52 | 51.42 | 51.72 | 11,278,635 | -0.15(-0.28%) |
Oct 10, 2019 | 50.75 | 52.03 | 49.89 | 51.87 | 27,055,682 | -0.80(-1.52%) |
Oct 09, 2019 | 52.76 | 53.14 | 52.35 | 52.67 | 7,865,649 | +0.70(+1.35%) |
Oct 08, 2019 | 51.79 | 52.85 | 51.66 | 51.97 | 8,246,692 | -0.16(-0.30%) |
Oct 07, 2019 | 52.50 | 52.86 | 52.01 | 52.12 | 8,990,034 | -0.44(-0.84%) |
Oct 04, 2019 | 51.63 | 52.70 | 51.46 | 52.56 | 6,825,144 | +0.96(+1.86%) |
Oct 03, 2019 | 51.89 | 52.61 | 50.61 | 51.61 | 14,765,436 | -1.48(-2.80%) |
Oct 02, 2019 | 54.45 | 54.46 | 51.65 | 53.09 | 14,322,659 | -2.60(-4.67%) |
Oct 01, 2019 | 56.70 | 57.32 | 55.34 | 55.69 | 8,265,809 | -0.58(-1.02%) |
Sep 30, 2019 | 57.01 | 57.33 | 56.19 | 56.27 | 5,348,494 | -0.66(-1.17%) |
Sep 27, 2019 | 57.60 | 58.00 | 56.82 | 56.93 | 5,504,647 | -0.49(-0.85%) |
Sep 26, 2019 | 56.76 | 57.45 | 56.59 | 57.42 | 3,905,906 | +0.46(+0.81%) |
Sep 25, 2019 | 56.70 | 57.13 | 56.34 | 56.96 | 3,378,361 | +0.30(+0.53%) |
Sep 24, 2019 | 57.26 | 57.55 | 56.23 | 56.66 | 5,405,331 | -0.02(-0.03%) |
Sep 23, 2019 | 56.96 | 57.31 | 56.50 | 56.68 | 4,527,275 | -0.60(-1.04%) |
Sep 20, 2019 | 57.44 | 57.81 | 57.13 | 57.27 | 6,326,490 | -0.06(-0.10%) |
Sep 19, 2019 | 57.88 | 57.88 | 56.95 | 57.33 | 3,671,268 | -0.61(-1.05%) |
Sep 18, 2019 | 58.07 | 58.12 | 57.31 | 57.94 | 4,203,887 | -0.06(-0.10%) |
Sep 17, 2019 | 56.96 | 58.39 | 56.81 | 57.99 | 8,383,756 | +0.29(+0.51%) |
Sep 16, 2019 | 56.69 | 57.76 | 55.92 | 57.70 | 9,782,730 | -0.92(-1.57%) |
Sep 13, 2019 | 58.61 | 59.18 | 58.23 | 58.62 | 7,727,451 | +0.56(+0.96%) |
Sep 12, 2019 | 57.42 | 58.50 | 57.42 | 58.06 | 5,308,745 | +0.64(+1.12%) |
Sep 11, 2019 | 57.26 | 57.81 | 56.79 | 57.42 | 4,262,278 | +0.14(+0.24%) |
Sep 10, 2019 | 56.73 | 57.36 | 56.46 | 57.28 | 4,514,285 | +0.52(+0.91%) |
Sep 09, 2019 | 56.64 | 57.10 | 56.23 | 56.76 | 5,876,630 | +0.13(+0.22%) |
Sep 06, 2019 | 57.34 | 57.59 | 56.55 | 56.64 | 5,877,179 | -0.21(-0.36%) |
Sep 05, 2019 | 56.32 | 57.57 | 56.22 | 56.84 | 4,568,412 | +0.94(+1.68%) |
Sep 04, 2019 | 56.28 | 56.70 | 55.43 | 55.90 | 5,063,966 | -0.06(-0.10%) |
Sep 03, 2019 | 56.11 | 56.57 | 55.34 | 55.96 | 6,759,163 | -0.56(-0.99%) |
Aug 30, 2019 | 56.80 | 57.50 | 56.26 | 56.52 | 4,370,160 | -0.02(-0.03%) |
Aug 29, 2019 | 55.80 | 56.78 | 55.74 | 56.54 | 4,198,646 | +1.17(+2.12%) |
Aug 28, 2019 | 54.55 | 55.84 | 54.51 | 55.37 | 5,388,937 | +0.53(+0.96%) |
Aug 27, 2019 | 55.32 | 55.37 | 54.28 | 54.84 | 7,885,547 | -0.14(-0.25%) |
Aug 26, 2019 | 55.44 | 55.55 | 54.65 | 54.98 | 3,495,544 | +0.08(+0.14%) |
Aug 23, 2019 | 56.48 | 56.72 | 54.55 | 54.90 | 6,063,291 | -1.72(-3.04%) |
Aug 22, 2019 | 56.78 | 56.93 | 56.14 | 56.62 | 3,518,447 | -0.05(-0.09%) |
Aug 21, 2019 | 56.90 | 57.21 | 56.51 | 56.67 | 3,086,717 | +0.32(+0.57%) |
Aug 20, 2019 | 56.68 | 56.82 | 56.26 | 56.34 | 2,573,292 | -0.50(-0.88%) |
Aug 19, 2019 | 57.32 | 57.63 | 56.79 | 56.84 | 3,586,583 | +0.15(+0.26%) |
Aug 16, 2019 | 56.10 | 57.01 | 55.89 | 56.70 | 4,326,345 | +0.91(+1.63%) |
Aug 15, 2019 | 56.14 | 56.36 | 55.46 | 55.79 | 4,463,802 | -0.12(-0.21%) |
Aug 14, 2019 | 56.58 | 56.71 | 55.39 | 55.90 | 7,844,058 | -1.57(-2.74%) |
Aug 13, 2019 | 56.85 | 58.53 | 56.82 | 57.48 | 6,343,179 | +0.18(+0.31%) |
Aug 12, 2019 | 57.70 | 57.91 | 56.92 | 57.30 | 4,019,214 | -0.85(-1.46%) |
Aug 09, 2019 | 58.31 | 58.77 | 57.70 | 58.15 | 5,739,386 | -0.49(-0.83%) |
Aug 08, 2019 | 58.54 | 59.05 | 58.02 | 58.64 | 5,542,264 | +0.77(+1.33%) |
Aug 07, 2019 | 56.68 | 58.17 | 56.10 | 57.87 | 7,826,158 | +0.44(+0.77%) |
Aug 06, 2019 | 57.13 | 57.54 | 56.74 | 57.43 | 4,816,244 | +0.95(+1.68%) |
Aug 05, 2019 | 57.99 | 58.01 | 55.71 | 56.48 | 9,065,323 | -2.26(-3.84%) |
Aug 02, 2019 | 58.51 | 59.13 | 58.10 | 58.74 | 3,828,100 | -0.19(-0.31%) |
Aug 01, 2019 | 59.89 | 60.34 | 58.39 | 58.92 | 5,976,486 | -0.70(-1.18%) |
Jul 31, 2019 | 61.05 | 61.08 | 59.27 | 59.63 | 7,400,778 | -1.55(-2.54%) |
Jul 30, 2019 | 60.87 | 61.23 | 60.65 | 61.18 | 2,983,390 | +0.17(+0.27%) |
Jul 29, 2019 | 60.54 | 61.27 | 60.42 | 61.01 | 5,090,127 | +0.29(+0.48%) |
Jul 26, 2019 | 60.81 | 61.21 | 60.48 | 60.72 | 3,949,411 | -0.07(-0.11%) |
Jul 25, 2019 | 61.32 | 61.67 | 60.41 | 60.79 | 5,478,630 | -0.91(-1.47%) |
Jul 24, 2019 | 60.94 | 61.97 | 60.93 | 61.70 | 5,854,409 | +0.46(+0.75%) |
Jul 23, 2019 | 59.64 | 61.25 | 59.47 | 61.23 | 7,677,705 | +1.75(+2.94%) |
Jul 22, 2019 | 59.64 | 59.81 | 59.26 | 59.49 | 4,932,116 | +0.37(+0.62%) |
Jul 19, 2019 | 61.01 | 61.23 | 59.07 | 59.12 | 8,142,512 | -1.70(-2.79%) |
Jul 18, 2019 | 59.95 | 60.82 | 59.83 | 60.82 | 4,618,055 | +0.40(+0.66%) |
Jul 17, 2019 | 61.37 | 61.41 | 60.36 | 60.42 | 7,759,340 | -0.88(-1.44%) |
Jul 16, 2019 | 60.06 | 61.40 | 59.91 | 61.30 | 10,632,263 | +1.42(+2.37%) |
Jul 15, 2019 | 59.76 | 60.58 | 59.51 | 59.89 | 6,067,520 | +0.05(+0.08%) |
Jul 12, 2019 | 58.46 | 60.41 | 58.26 | 59.84 | 10,349,916 | +1.45(+2.48%) |
Jul 11, 2019 | 58.48 | 59.00 | 57.72 | 58.39 | 13,076,983 | +0.67(+1.16%) |
Jul 10, 2019 | 57.60 | 57.92 | 57.03 | 57.72 | 8,001,988 | +0.50(+0.86%) |
Jul 09, 2019 | 57.82 | 58.23 | 56.84 | 57.23 | 8,096,445 | -0.40(-0.69%) |
Jul 08, 2019 | 57.17 | 57.92 | 57.11 | 57.62 | 8,034,215 | +0.65(+1.14%) |
Jul 05, 2019 | 57.41 | 57.64 | 56.15 | 56.97 | 6,075,538 | -0.44(-0.76%) |
Jul 03, 2019 | 57.27 | 57.87 | 57.16 | 57.41 | 3,403,883 | +0.59(+1.04%) |
Jul 02, 2019 | 56.88 | 57.48 | 56.38 | 56.82 | 7,045,392 | +0.73(+1.30%) |