Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.87 | 33.46 | 32.47 | 33.22 | 19,093,150 | -0.15(-0.44%) |
May 28, 2020 | 34.12 | 34.24 | 32.97 | 33.36 | 4,505,635 | -0.49(-1.45%) |
May 27, 2020 | 34.58 | 34.58 | 33.39 | 33.85 | 4,999,876 | +0.86(+2.59%) |
May 26, 2020 | 33.02 | 33.39 | 32.41 | 33.00 | 4,153,729 | +1.39(+4.41%) |
May 22, 2020 | 31.82 | 31.82 | 31.31 | 31.61 | 3,156,518 | -0.14(-0.43%) |
May 21, 2020 | 31.52 | 31.84 | 31.41 | 31.74 | 4,859,415 | +0.05(+0.14%) |
May 20, 2020 | 31.01 | 31.97 | 30.90 | 31.70 | 5,255,508 | +1.07(+3.48%) |
May 19, 2020 | 31.12 | 31.37 | 30.34 | 30.63 | 3,449,109 | -0.77(-2.44%) |
May 18, 2020 | 31.39 | 31.73 | 31.10 | 31.40 | 4,241,895 | +1.59(+5.33%) |
May 15, 2020 | 29.22 | 29.96 | 28.79 | 29.81 | 11,139,216 | +0.21(+0.70%) |
May 14, 2020 | 28.40 | 29.62 | 27.39 | 29.60 | 5,748,084 | +0.70(+2.41%) |
May 13, 2020 | 30.09 | 30.11 | 28.75 | 28.90 | 4,875,640 | -1.50(-4.93%) |
May 12, 2020 | 32.10 | 32.17 | 30.39 | 30.40 | 4,092,806 | -1.59(-4.97%) |
May 11, 2020 | 32.24 | 32.47 | 31.60 | 31.99 | 3,251,494 | -0.77(-2.34%) |
May 08, 2020 | 33.11 | 33.31 | 32.04 | 32.76 | 2,845,348 | +0.35(+1.09%) |
May 07, 2020 | 31.50 | 32.94 | 31.48 | 32.41 | 3,295,770 | +1.44(+4.64%) |
May 06, 2020 | 32.10 | 32.50 | 30.97 | 30.97 | 4,515,134 | -1.48(-4.57%) |
May 05, 2020 | 32.40 | 33.11 | 32.40 | 32.45 | 3,787,149 | +0.15(+0.48%) |
May 04, 2020 | 32.57 | 32.62 | 31.76 | 32.30 | 3,899,035 | -0.79(-2.38%) |
May 01, 2020 | 32.79 | 33.09 | 32.50 | 33.09 | 3,791,140 | -0.56(-1.67%) |
Apr 30, 2020 | 33.56 | 35.15 | 33.28 | 33.65 | 6,202,968 | -1.76(-4.98%) |
Apr 29, 2020 | 35.33 | 35.67 | 34.61 | 35.41 | 3,321,953 | +1.26(+3.70%) |
Apr 28, 2020 | 34.81 | 35.35 | 34.03 | 34.14 | 2,706,713 | +0.47(+1.40%) |
Apr 27, 2020 | 32.83 | 33.93 | 32.83 | 33.67 | 3,630,316 | +0.89(+2.70%) |
Apr 24, 2020 | 32.14 | 33.03 | 31.83 | 32.79 | 3,854,673 | +1.13(+3.57%) |
Apr 23, 2020 | 32.33 | 32.52 | 31.61 | 31.66 | 3,549,520 | -0.39(-1.21%) |
Apr 22, 2020 | 32.03 | 32.31 | 31.62 | 32.05 | 2,616,460 | +0.79(+2.54%) |
Apr 21, 2020 | 31.56 | 32.10 | 31.11 | 31.25 | 3,744,916 | -1.41(-4.32%) |
Apr 20, 2020 | 32.08 | 33.00 | 31.64 | 32.66 | 3,739,081 | -0.30(-0.90%) |
Apr 17, 2020 | 32.73 | 33.30 | 32.14 | 32.96 | 4,270,623 | +1.30(+4.11%) |
Apr 16, 2020 | 32.26 | 32.29 | 31.40 | 31.66 | 3,184,809 | -0.64(-1.99%) |
Apr 15, 2020 | 32.70 | 33.00 | 31.92 | 32.30 | 4,083,672 | -1.83(-5.37%) |
Apr 14, 2020 | 34.36 | 34.74 | 33.78 | 34.13 | 3,705,542 | +0.45(+1.34%) |
Apr 13, 2020 | 34.47 | 34.47 | 33.00 | 33.68 | 3,130,355 | -0.72(-2.10%) |
Apr 09, 2020 | 34.78 | 35.98 | 33.91 | 34.40 | 7,820,473 | +0.28(+0.82%) |
Apr 08, 2020 | 32.53 | 34.41 | 32.30 | 34.12 | 4,756,004 | +1.86(+5.77%) |
Apr 07, 2020 | 33.60 | 34.54 | 32.21 | 32.26 | 5,119,643 | +0.44(+1.39%) |
Apr 06, 2020 | 31.20 | 32.62 | 30.79 | 31.82 | 5,839,449 | +2.54(+8.67%) |
Apr 03, 2020 | 28.29 | 29.51 | 28.28 | 29.28 | 5,191,401 | +0.52(+1.82%) |
Apr 02, 2020 | 28.58 | 29.92 | 28.10 | 28.76 | 5,415,462 | -0.06(-0.22%) |
Apr 01, 2020 | 28.97 | 29.95 | 28.05 | 28.82 | 5,796,519 | -2.11(-6.83%) |
Mar 31, 2020 | 32.29 | 32.53 | 30.77 | 30.93 | 8,097,751 | -1.82(-5.57%) |
Mar 30, 2020 | 32.19 | 33.20 | 31.17 | 32.76 | 4,777,052 | +0.78(+2.43%) |
Mar 27, 2020 | 30.88 | 33.57 | 30.48 | 31.98 | 6,732,783 | -0.33(-1.03%) |
Mar 26, 2020 | 33.61 | 37.24 | 31.42 | 32.32 | 11,887,407 | -0.87(-2.61%) |
Mar 25, 2020 | 26.61 | 34.54 | 26.37 | 33.18 | 15,972,730 | +6.88(+26.18%) |
Mar 24, 2020 | 24.85 | 26.40 | 24.10 | 26.30 | 6,669,344 | +3.09(+13.31%) |
Mar 23, 2020 | 23.88 | 24.38 | 22.70 | 23.21 | 7,666,071 | -0.94(-3.89%) |
Mar 20, 2020 | 24.68 | 26.52 | 23.70 | 24.15 | 7,732,369 | -0.15(-0.63%) |
Mar 19, 2020 | 22.74 | 25.70 | 21.86 | 24.30 | 7,937,315 | +1.47(+6.45%) |
Mar 18, 2020 | 25.17 | 25.83 | 20.84 | 22.83 | 8,293,928 | -4.41(-16.19%) |
Mar 17, 2020 | 26.66 | 27.42 | 24.40 | 27.24 | 7,843,433 | +1.05(+4.00%) |
Mar 16, 2020 | 27.19 | 29.38 | 26.04 | 26.19 | 6,618,083 | -5.15(-16.43%) |
Mar 13, 2020 | 30.30 | 31.49 | 28.15 | 31.34 | 6,908,992 | +2.95(+10.41%) |
Mar 12, 2020 | 30.19 | 31.34 | 28.38 | 28.39 | 6,704,997 | -4.99(-14.94%) |
Mar 11, 2020 | 34.25 | 34.41 | 32.82 | 33.37 | 6,534,104 | -2.06(-5.81%) |
Mar 10, 2020 | 35.27 | 35.48 | 33.62 | 35.43 | 7,705,779 | +1.47(+4.34%) |
Mar 09, 2020 | 34.33 | 36.27 | 33.20 | 33.96 | 8,712,269 | -2.88(-7.82%) |
Mar 06, 2020 | 35.89 | 37.01 | 35.48 | 36.84 | 6,984,921 | -0.72(-1.92%) |
Mar 05, 2020 | 39.04 | 39.04 | 37.21 | 37.57 | 6,170,067 | -2.68(-6.67%) |
Mar 04, 2020 | 39.92 | 40.31 | 38.96 | 40.25 | 8,768,950 | +1.10(+2.82%) |
Mar 03, 2020 | 40.68 | 41.24 | 38.92 | 39.15 | 8,108,573 | -1.77(-4.33%) |
Mar 02, 2020 | 38.96 | 40.93 | 38.78 | 40.92 | 7,270,819 | +2.20(+5.69%) |
Feb 28, 2020 | 39.13 | 39.63 | 37.87 | 38.71 | 9,900,443 | -1.40(-3.49%) |
Feb 27, 2020 | 41.35 | 41.91 | 40.10 | 40.11 | 6,898,172 | -1.94(-4.62%) |
Feb 26, 2020 | 43.41 | 43.64 | 41.65 | 42.06 | 5,857,411 | -1.04(-2.41%) |
Feb 25, 2020 | 44.54 | 44.65 | 42.92 | 43.10 | 4,442,771 | -1.38(-3.11%) |
Feb 24, 2020 | 45.66 | 45.81 | 44.44 | 44.48 | 4,516,278 | -2.08(-4.46%) |
Feb 21, 2020 | 46.33 | 46.73 | 46.19 | 46.56 | 3,295,720 | +0.04(+0.08%) |
Feb 20, 2020 | 46.51 | 46.66 | 46.20 | 46.52 | 2,904,031 | -0.05(-0.12%) |
Feb 19, 2020 | 46.91 | 46.94 | 46.57 | 46.57 | 2,385,106 | -0.30(-0.64%) |
Feb 18, 2020 | 47.34 | 47.43 | 46.75 | 46.87 | 2,446,138 | -0.59(-1.24%) |
Feb 14, 2020 | 47.18 | 47.47 | 47.09 | 47.46 | 2,307,149 | +0.31(+0.67%) |
Feb 13, 2020 | 47.10 | 47.32 | 46.84 | 47.15 | 2,858,017 | +0.05(+0.11%) |
Feb 12, 2020 | 47.65 | 47.71 | 47.07 | 47.09 | 2,753,357 | -0.49(-1.02%) |
Feb 11, 2020 | 47.53 | 47.94 | 47.48 | 47.58 | 2,255,161 | +0.18(+0.38%) |
Feb 10, 2020 | 47.48 | 47.55 | 47.13 | 47.40 | 2,413,052 | -0.17(-0.36%) |
Feb 07, 2020 | 47.37 | 47.89 | 47.33 | 47.57 | 2,605,586 | +0.17(+0.36%) |
Feb 06, 2020 | 47.85 | 47.97 | 47.14 | 47.40 | 3,872,890 | -0.49(-1.01%) |
Feb 05, 2020 | 47.32 | 47.88 | 47.11 | 47.88 | 5,485,200 | +1.00(+2.13%) |
Feb 04, 2020 | 47.18 | 47.46 | 46.88 | 46.88 | 4,100,684 | +0.14(+0.31%) |
Feb 03, 2020 | 46.60 | 47.14 | 46.60 | 46.74 | 4,573,101 | +0.40(+0.85%) |
Jan 31, 2020 | 47.38 | 47.45 | 46.30 | 46.35 | 4,799,570 | -1.32(-2.77%) |
Jan 30, 2020 | 46.68 | 47.74 | 46.68 | 47.67 | 2,839,673 | +0.59(+1.26%) |
Jan 29, 2020 | 47.23 | 47.43 | 47.05 | 47.07 | 1,743,040 | +0.01(+0.02%) |
Jan 28, 2020 | 46.79 | 47.35 | 46.73 | 47.06 | 2,867,238 | +0.49(+1.04%) |
Jan 27, 2020 | 46.48 | 46.82 | 46.42 | 46.58 | 2,914,940 | -0.50(-1.07%) |
Jan 24, 2020 | 47.39 | 47.45 | 46.74 | 47.08 | 3,108,765 | -0.15(-0.32%) |
Jan 23, 2020 | 46.95 | 47.33 | 46.66 | 47.23 | 3,344,538 | +0.03(+0.06%) |
Jan 22, 2020 | 47.65 | 47.68 | 47.15 | 47.21 | 2,807,920 | -0.28(-0.59%) |
Jan 21, 2020 | 47.81 | 47.98 | 47.48 | 47.49 | 3,303,525 | -0.52(-1.09%) |
Jan 17, 2020 | 47.53 | 48.04 | 47.44 | 48.01 | 3,749,591 | +0.57(+1.19%) |
Jan 16, 2020 | 47.23 | 47.56 | 47.15 | 47.44 | 3,392,236 | +0.44(+0.94%) |
Jan 15, 2020 | 46.88 | 47.24 | 46.84 | 47.00 | 5,159,835 | +0.09(+0.19%) |
Jan 14, 2020 | 47.14 | 47.18 | 46.84 | 46.91 | 3,574,622 | -0.27(-0.57%) |
Jan 13, 2020 | 46.87 | 47.19 | 46.83 | 47.18 | 3,561,894 | +0.39(+0.83%) |
Jan 10, 2020 | 47.34 | 47.66 | 46.78 | 46.79 | 3,163,178 | -0.39(-0.82%) |
Jan 09, 2020 | 47.27 | 47.41 | 47.05 | 47.18 | 4,057,647 | +0.01(+0.02%) |
Jan 08, 2020 | 47.13 | 47.59 | 47.07 | 47.17 | 3,176,717 | +0.14(+0.31%) |
Jan 07, 2020 | 47.41 | 47.50 | 46.96 | 47.03 | 4,364,303 | -0.45(-0.95%) |
Jan 06, 2020 | 47.32 | 47.56 | 47.28 | 47.48 | 3,071,937 | -0.13(-0.28%) |
Jan 03, 2020 | 47.47 | 47.83 | 47.42 | 47.61 | 2,365,012 | -0.33(-0.69%) |
Jan 02, 2020 | 47.67 | 47.96 | 47.47 | 47.94 | 3,742,389 | +0.40(+0.85%) |
Dec 31, 2019 | 47.41 | 47.72 | 47.32 | 47.54 | 2,588,894 | +0.14(+0.30%) |
Dec 30, 2019 | 47.37 | 47.59 | 47.36 | 47.40 | 1,772,680 | +0.11(+0.23%) |
Dec 27, 2019 | 47.45 | 47.57 | 47.22 | 47.29 | 1,926,037 | +0.00(+0.00%) |
Dec 26, 2019 | 47.45 | 47.53 | 47.23 | 47.29 | 2,036,846 | -0.13(-0.27%) |
Dec 24, 2019 | 47.32 | 47.52 | 47.25 | 47.41 | 1,095,601 | +0.20(+0.42%) |
Dec 23, 2019 | 47.81 | 47.84 | 47.13 | 47.22 | 2,757,294 | -0.54(-1.13%) |
Dec 20, 2019 | 48.12 | 48.20 | 47.59 | 47.76 | 7,218,550 | +0.13(+0.28%) |
Dec 19, 2019 | 47.43 | 47.66 | 47.33 | 47.62 | 3,339,449 | +0.07(+0.15%) |
Dec 18, 2019 | 47.93 | 47.93 | 47.53 | 47.55 | 3,011,607 | -0.18(-0.38%) |
Dec 17, 2019 | 47.81 | 48.21 | 47.71 | 47.73 | 3,136,264 | +0.04(+0.08%) |
Dec 16, 2019 | 47.83 | 47.90 | 47.12 | 47.69 | 4,794,407 | -0.09(-0.19%) |
Dec 13, 2019 | 48.29 | 48.51 | 47.55 | 47.78 | 4,335,892 | -0.66(-1.35%) |
Dec 12, 2019 | 47.75 | 48.56 | 47.62 | 48.44 | 3,234,059 | +0.76(+1.60%) |
Dec 11, 2019 | 47.89 | 47.89 | 47.28 | 47.68 | 3,952,432 | -0.10(-0.21%) |
Dec 10, 2019 | 47.67 | 47.93 | 47.56 | 47.77 | 2,781,489 | +0.10(+0.21%) |
Dec 09, 2019 | 47.42 | 47.74 | 47.34 | 47.68 | 2,247,739 | +0.05(+0.11%) |
Dec 06, 2019 | 47.90 | 47.93 | 47.61 | 47.62 | 2,988,145 | +0.24(+0.51%) |
Dec 05, 2019 | 47.10 | 47.47 | 47.04 | 47.38 | 3,184,422 | +0.35(+0.75%) |
Dec 04, 2019 | 46.43 | 47.20 | 46.43 | 47.03 | 3,449,489 | +0.54(+1.16%) |
Dec 03, 2019 | 46.79 | 46.95 | 46.09 | 46.49 | 5,578,611 | -0.85(-1.80%) |
Dec 02, 2019 | 49.18 | 49.27 | 47.31 | 47.34 | 5,938,797 | -1.94(-3.94%) |
Nov 29, 2019 | 49.27 | 49.49 | 49.21 | 49.28 | 1,413,844 | +0.02(+0.04%) |
Nov 27, 2019 | 49.40 | 49.42 | 49.00 | 49.27 | 2,415,975 | +0.08(+0.17%) |
Nov 26, 2019 | 48.79 | 49.19 | 48.56 | 49.18 | 4,448,419 | +0.38(+0.79%) |
Nov 25, 2019 | 48.64 | 48.84 | 48.58 | 48.80 | 2,334,572 | +0.28(+0.57%) |
Nov 22, 2019 | 48.46 | 48.58 | 48.30 | 48.52 | 2,066,242 | +0.11(+0.22%) |
Nov 21, 2019 | 48.73 | 48.73 | 48.30 | 48.41 | 2,157,466 | -0.23(-0.48%) |
Nov 20, 2019 | 48.51 | 48.77 | 48.39 | 48.65 | 2,285,378 | +0.04(+0.09%) |
Nov 19, 2019 | 48.76 | 49.00 | 48.56 | 48.60 | 3,160,277 | -0.04(-0.07%) |
Nov 18, 2019 | 48.52 | 48.78 | 48.41 | 48.64 | 3,281,247 | -0.01(-0.02%) |
Nov 15, 2019 | 48.65 | 48.72 | 48.18 | 48.65 | 3,032,463 | +0.20(+0.41%) |
Nov 14, 2019 | 48.43 | 48.55 | 48.29 | 48.45 | 2,432,659 | +0.04(+0.07%) |
Nov 13, 2019 | 47.98 | 48.47 | 47.82 | 48.41 | 1,917,594 | +0.15(+0.32%) |
Nov 12, 2019 | 48.34 | 48.44 | 48.17 | 48.26 | 2,274,156 | -0.05(-0.11%) |
Nov 11, 2019 | 48.03 | 48.58 | 47.98 | 48.31 | 1,560,283 | -0.10(-0.20%) |
Nov 08, 2019 | 48.36 | 48.49 | 48.17 | 48.41 | 2,067,715 | -0.01(-0.02%) |
Nov 07, 2019 | 48.11 | 48.54 | 48.02 | 48.42 | 3,047,681 | +0.40(+0.84%) |
Nov 06, 2019 | 47.35 | 48.04 | 47.25 | 48.02 | 3,114,249 | +0.68(+1.44%) |
Nov 05, 2019 | 47.75 | 47.75 | 47.03 | 47.34 | 3,775,909 | -0.46(-0.95%) |
Nov 04, 2019 | 48.17 | 48.23 | 47.74 | 47.80 | 2,421,419 | -0.14(-0.30%) |
Nov 01, 2019 | 47.83 | 47.94 | 47.57 | 47.94 | 2,503,401 | +0.40(+0.85%) |
Oct 31, 2019 | 47.53 | 47.72 | 47.25 | 47.54 | 3,797,361 | -0.18(-0.37%) |
Oct 30, 2019 | 47.84 | 47.92 | 47.51 | 47.72 | 2,203,547 | -0.20(-0.41%) |
Oct 29, 2019 | 47.70 | 48.19 | 47.63 | 47.91 | 2,513,922 | +0.06(+0.13%) |
Oct 28, 2019 | 47.90 | 48.15 | 47.78 | 47.85 | 2,420,770 | +0.22(+0.47%) |
Oct 25, 2019 | 47.04 | 47.97 | 47.04 | 47.63 | 3,075,070 | +0.63(+1.33%) |
Oct 24, 2019 | 46.95 | 47.08 | 46.74 | 47.00 | 2,401,447 | +0.08(+0.17%) |
Oct 23, 2019 | 46.88 | 47.22 | 46.72 | 46.92 | 3,092,422 | +0.04(+0.10%) |
Oct 22, 2019 | 47.28 | 47.36 | 46.81 | 46.88 | 2,831,336 | -0.43(-0.91%) |
Oct 21, 2019 | 47.39 | 47.58 | 47.26 | 47.30 | 3,162,853 | +0.17(+0.36%) |
Oct 18, 2019 | 47.08 | 47.27 | 46.98 | 47.13 | 3,902,827 | +0.05(+0.11%) |
Oct 17, 2019 | 47.33 | 47.48 | 47.08 | 47.08 | 2,521,648 | -0.01(-0.02%) |
Oct 16, 2019 | 47.29 | 47.33 | 47.03 | 47.09 | 3,743,944 | -0.15(-0.32%) |
Oct 15, 2019 | 47.04 | 47.42 | 47.01 | 47.24 | 3,110,902 | +0.29(+0.61%) |
Oct 14, 2019 | 46.72 | 47.13 | 46.68 | 46.96 | 2,921,685 | +0.06(+0.13%) |
Oct 11, 2019 | 46.76 | 47.30 | 46.76 | 46.89 | 4,098,528 | +0.33(+0.71%) |
Oct 10, 2019 | 46.19 | 46.74 | 45.99 | 46.56 | 2,886,639 | +0.51(+1.11%) |
Oct 09, 2019 | 45.95 | 46.23 | 45.93 | 46.05 | 3,003,325 | +0.41(+0.90%) |
Oct 08, 2019 | 46.05 | 46.18 | 45.62 | 45.64 | 3,428,170 | -0.81(-1.75%) |
Oct 07, 2019 | 46.58 | 46.66 | 46.20 | 46.45 | 3,105,587 | -0.13(-0.29%) |
Oct 04, 2019 | 45.79 | 46.76 | 45.79 | 46.59 | 3,634,438 | +0.82(+1.80%) |
Oct 03, 2019 | 45.20 | 45.89 | 45.10 | 45.77 | 3,515,341 | +0.54(+1.19%) |
Oct 02, 2019 | 45.80 | 45.94 | 45.13 | 45.23 | 4,678,960 | -0.86(-1.86%) |
Oct 01, 2019 | 46.99 | 47.05 | 45.95 | 46.09 | 3,817,803 | -0.70(-1.49%) |
Sep 30, 2019 | 47.20 | 47.20 | 46.45 | 46.79 | 4,478,426 | +0.38(+0.83%) |
Sep 27, 2019 | 46.59 | 46.65 | 46.12 | 46.40 | 4,054,579 | -0.02(-0.04%) |
Sep 26, 2019 | 46.71 | 46.86 | 46.40 | 46.42 | 4,420,632 | -0.23(-0.50%) |
Sep 25, 2019 | 46.72 | 46.92 | 46.17 | 46.65 | 4,097,762 | -0.22(-0.48%) |
Sep 24, 2019 | 46.84 | 47.31 | 46.76 | 46.88 | 4,119,763 | +0.06(+0.13%) |
Sep 23, 2019 | 46.27 | 47.05 | 46.19 | 46.81 | 3,621,735 | +0.34(+0.73%) |
Sep 20, 2019 | 47.21 | 47.30 | 46.45 | 46.47 | 7,453,730 | -0.53(-1.12%) |
Sep 19, 2019 | 47.09 | 47.46 | 46.98 | 47.00 | 2,754,521 | -0.04(-0.10%) |
Sep 18, 2019 | 46.89 | 47.09 | 46.73 | 47.05 | 2,554,606 | +0.15(+0.32%) |
Sep 17, 2019 | 46.35 | 46.89 | 46.22 | 46.89 | 2,911,510 | +0.47(+1.02%) |
Sep 16, 2019 | 46.08 | 46.46 | 45.97 | 46.42 | 2,809,772 | +0.13(+0.27%) |
Sep 13, 2019 | 46.34 | 46.65 | 46.22 | 46.29 | 4,279,691 | +0.27(+0.58%) |
Sep 12, 2019 | 45.98 | 46.22 | 45.77 | 46.03 | 3,455,480 | +0.06(+0.14%) |
Sep 11, 2019 | 45.61 | 46.00 | 45.26 | 45.96 | 3,640,324 | +0.38(+0.84%) |
Sep 10, 2019 | 45.73 | 45.86 | 45.19 | 45.58 | 4,436,483 | -0.10(-0.22%) |
Sep 09, 2019 | 46.07 | 46.14 | 45.44 | 45.68 | 3,407,071 | -0.44(-0.95%) |
Sep 06, 2019 | 45.87 | 46.36 | 45.80 | 46.12 | 3,789,656 | +0.39(+0.86%) |
Sep 05, 2019 | 45.78 | 46.17 | 45.62 | 45.72 | 3,267,709 | +0.30(+0.67%) |
Sep 04, 2019 | 45.42 | 45.51 | 45.27 | 45.42 | 3,260,998 | +0.37(+0.81%) |
Sep 03, 2019 | 44.49 | 45.10 | 44.35 | 45.05 | 4,221,617 | +0.18(+0.40%) |
Aug 30, 2019 | 44.64 | 45.00 | 44.50 | 44.87 | 4,325,317 | +0.52(+1.17%) |
Aug 29, 2019 | 44.33 | 44.64 | 44.17 | 44.35 | 3,650,117 | +0.43(+0.98%) |
Aug 28, 2019 | 43.64 | 44.00 | 43.60 | 43.92 | 3,572,611 | +0.13(+0.29%) |
Aug 27, 2019 | 43.92 | 44.27 | 43.57 | 43.80 | 4,304,681 | +0.03(+0.06%) |
Aug 26, 2019 | 43.53 | 43.87 | 43.37 | 43.77 | 3,684,818 | +0.53(+1.22%) |
Aug 23, 2019 | 44.13 | 44.34 | 43.05 | 43.24 | 4,883,343 | -1.03(-2.32%) |
Aug 22, 2019 | 43.86 | 44.41 | 43.29 | 44.27 | 5,882,703 | +0.47(+1.08%) |
Aug 21, 2019 | 45.61 | 45.61 | 43.79 | 43.80 | 9,502,049 | -2.58(-5.55%) |
Aug 20, 2019 | 46.62 | 47.00 | 46.32 | 46.37 | 2,860,695 | -0.49(-1.05%) |
Aug 19, 2019 | 47.36 | 47.47 | 46.85 | 46.87 | 3,009,825 | +0.03(+0.06%) |
Aug 16, 2019 | 46.63 | 47.00 | 46.47 | 46.84 | 3,077,873 | +0.52(+1.11%) |
Aug 15, 2019 | 45.80 | 46.47 | 45.80 | 46.32 | 3,136,655 | +0.70(+1.54%) |
Aug 14, 2019 | 46.44 | 46.88 | 45.59 | 45.62 | 3,771,053 | -1.46(-3.10%) |
Aug 13, 2019 | 46.41 | 47.26 | 46.29 | 47.08 | 3,088,618 | +0.53(+1.15%) |
Aug 12, 2019 | 46.80 | 47.32 | 46.50 | 46.55 | 2,112,599 | -0.50(-1.06%) |
Aug 09, 2019 | 47.06 | 47.21 | 46.62 | 47.04 | 2,562,609 | +0.00(+0.00%) |
Aug 08, 2019 | 46.67 | 47.17 | 46.60 | 47.04 | 3,336,877 | +0.68(+1.48%) |
Aug 07, 2019 | 45.81 | 46.63 | 45.32 | 46.36 | 3,797,225 | +0.07(+0.15%) |
Aug 06, 2019 | 45.75 | 46.31 | 45.36 | 46.29 | 4,215,429 | +0.60(+1.30%) |
Aug 05, 2019 | 46.21 | 46.57 | 45.51 | 45.69 | 4,761,109 | -1.04(-2.23%) |
Aug 02, 2019 | 46.52 | 47.04 | 46.07 | 46.73 | 4,047,591 | +0.20(+0.42%) |
Aug 01, 2019 | 46.78 | 47.48 | 46.35 | 46.54 | 4,978,466 | -0.29(-0.63%) |
Jul 31, 2019 | 46.98 | 47.45 | 46.47 | 46.83 | 6,034,685 | -0.21(-0.45%) |
Jul 30, 2019 | 47.00 | 47.39 | 46.85 | 47.04 | 3,033,383 | -0.07(-0.15%) |
Jul 29, 2019 | 47.81 | 47.90 | 46.93 | 47.12 | 4,010,778 | -0.83(-1.73%) |
Jul 26, 2019 | 47.86 | 48.04 | 47.02 | 47.94 | 4,915,358 | +0.11(+0.22%) |
Jul 25, 2019 | 47.92 | 48.11 | 47.58 | 47.84 | 3,550,108 | -0.13(-0.28%) |
Jul 24, 2019 | 49.04 | 49.11 | 47.56 | 47.97 | 6,802,777 | -1.13(-2.30%) |
Jul 23, 2019 | 48.97 | 49.12 | 48.54 | 49.10 | 2,685,253 | +0.12(+0.24%) |
Jul 22, 2019 | 48.97 | 49.26 | 48.74 | 48.98 | 3,490,999 | +0.05(+0.11%) |
Jul 19, 2019 | 50.15 | 50.26 | 48.89 | 48.93 | 4,482,149 | -1.01(-2.01%) |
Jul 18, 2019 | 49.63 | 50.01 | 49.40 | 49.94 | 2,401,573 | +0.44(+0.88%) |
Jul 17, 2019 | 49.93 | 49.99 | 49.37 | 49.50 | 3,196,533 | -0.42(-0.84%) |
Jul 16, 2019 | 50.02 | 50.36 | 49.64 | 49.92 | 3,743,594 | -0.41(-0.81%) |
Jul 15, 2019 | 50.84 | 50.87 | 50.28 | 50.33 | 3,401,994 | -0.28(-0.56%) |
Jul 12, 2019 | 50.39 | 50.67 | 50.12 | 50.61 | 2,483,138 | +0.47(+0.94%) |
Jul 11, 2019 | 50.31 | 50.39 | 49.88 | 50.14 | 3,182,048 | -0.13(-0.27%) |
Jul 10, 2019 | 50.34 | 50.78 | 50.15 | 50.27 | 2,476,168 | -0.02(-0.04%) |
Jul 09, 2019 | 50.11 | 50.49 | 50.04 | 50.29 | 2,850,869 | -0.11(-0.21%) |
Jul 08, 2019 | 50.42 | 50.66 | 50.32 | 50.40 | 2,085,846 | -0.14(-0.28%) |
Jul 05, 2019 | 50.63 | 50.67 | 50.28 | 50.54 | 2,420,641 | -0.04(-0.07%) |
Jul 03, 2019 | 50.20 | 50.65 | 50.17 | 50.58 | 1,797,805 | +0.57(+1.14%) |
Jul 02, 2019 | 49.79 | 50.03 | 49.56 | 50.01 | 2,878,504 | +0.35(+0.70%) |
Jul 01, 2019 | 49.37 | 49.68 | 49.07 | 49.66 | 3,254,101 | +0.90(+1.84%) |
Jun 28, 2019 | 48.75 | 48.89 | 48.58 | 48.76 | 3,751,179 | +0.23(+0.48%) |
Jun 27, 2019 | 48.36 | 48.87 | 48.36 | 48.53 | 3,348,833 | +0.28(+0.57%) |
Jun 26, 2019 | 48.89 | 48.92 | 48.19 | 48.25 | 3,124,002 | -0.63(-1.29%) |
Jun 25, 2019 | 49.02 | 49.25 | 48.81 | 48.89 | 3,006,248 | -0.06(-0.13%) |
Jun 24, 2019 | 48.89 | 49.21 | 48.78 | 48.95 | 4,395,787 | +0.06(+0.13%) |
Jun 21, 2019 | 49.22 | 49.53 | 48.85 | 48.89 | 5,425,676 | -0.35(-0.70%) |
Jun 20, 2019 | 49.35 | 49.37 | 48.60 | 49.23 | 3,651,539 | +0.18(+0.36%) |
Jun 19, 2019 | 49.09 | 49.33 | 48.94 | 49.05 | 2,944,252 | +0.20(+0.40%) |
Jun 18, 2019 | 48.67 | 49.20 | 48.61 | 48.86 | 2,871,834 | +0.33(+0.68%) |
Jun 17, 2019 | 49.05 | 49.13 | 48.48 | 48.53 | 1,989,067 | -0.44(-0.89%) |
Jun 14, 2019 | 48.55 | 49.03 | 48.33 | 48.97 | 3,286,160 | +0.51(+1.05%) |
Jun 13, 2019 | 48.51 | 48.69 | 48.32 | 48.46 | 3,249,546 | +0.08(+0.17%) |
Jun 12, 2019 | 48.21 | 48.62 | 48.21 | 48.38 | 2,889,934 | +0.30(+0.63%) |
Jun 11, 2019 | 48.55 | 48.73 | 47.97 | 48.08 | 3,018,311 | -0.28(-0.57%) |
Jun 10, 2019 | 48.83 | 48.91 | 48.30 | 48.35 | 3,308,000 | -0.18(-0.37%) |
Jun 07, 2019 | 48.04 | 48.69 | 48.01 | 48.53 | 2,634,323 | +0.65(+1.36%) |
Jun 06, 2019 | 47.96 | 48.05 | 47.61 | 47.88 | 3,706,755 | +0.05(+0.11%) |
Jun 05, 2019 | 47.23 | 47.94 | 47.16 | 47.83 | 3,424,593 | +0.68(+1.43%) |
Jun 04, 2019 | 47.06 | 47.24 | 46.67 | 47.15 | 3,731,398 | +0.51(+1.09%) |