Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 58.64 | 60.46 | 57.76 | 60.36 | 4,851,868 | +2.64(+4.58%) |
Mar 30, 2020 | 56.67 | 58.49 | 56.59 | 57.72 | 4,478,353 | +1.05(+1.85%) |
Mar 27, 2020 | 57.38 | 57.92 | 56.42 | 56.67 | 3,696,807 | -3.12(-5.22%) |
Mar 26, 2020 | 59.00 | 60.86 | 58.69 | 59.79 | 4,553,767 | +1.89(+3.26%) |
Mar 25, 2020 | 60.81 | 61.44 | 57.73 | 57.90 | 5,275,533 | -3.00(-4.92%) |
Mar 24, 2020 | 58.15 | 61.68 | 56.99 | 60.90 | 5,729,817 | +4.71(+8.38%) |
Mar 23, 2020 | 54.86 | 57.70 | 53.64 | 56.19 | 5,477,315 | +2.58(+4.82%) |
Mar 20, 2020 | 56.60 | 58.94 | 53.21 | 53.61 | 6,934,172 | -1.15(-2.10%) |
Mar 19, 2020 | 50.90 | 56.43 | 50.90 | 54.76 | 6,577,296 | +3.90(+7.67%) |
Mar 18, 2020 | 53.06 | 54.38 | 50.00 | 50.86 | 7,298,429 | -4.77(-8.57%) |
Mar 17, 2020 | 54.35 | 56.79 | 52.94 | 55.62 | 5,586,034 | +2.34(+4.38%) |
Mar 16, 2020 | 56.07 | 57.67 | 53.23 | 53.29 | 8,406,083 | -6.87(-11.43%) |
Mar 13, 2020 | 59.14 | 60.18 | 56.82 | 60.16 | 5,911,594 | +4.19(+7.49%) |
Mar 12, 2020 | 57.55 | 58.98 | 54.64 | 55.97 | 7,494,042 | -4.79(-7.88%) |
Mar 11, 2020 | 59.76 | 62.96 | 59.62 | 60.76 | 5,231,264 | -0.11(-0.19%) |
Mar 10, 2020 | 61.58 | 61.79 | 59.82 | 60.87 | 4,316,392 | +0.65(+1.08%) |
Mar 09, 2020 | 59.69 | 61.38 | 59.05 | 60.22 | 4,985,353 | -2.80(-4.45%) |
Mar 06, 2020 | 61.73 | 63.36 | 61.47 | 63.03 | 5,379,214 | -0.89(-1.39%) |
Mar 05, 2020 | 62.42 | 65.32 | 62.33 | 63.91 | 6,256,841 | +0.79(+1.26%) |
Mar 04, 2020 | 60.36 | 63.53 | 60.36 | 63.12 | 4,421,309 | +3.23(+5.39%) |
Mar 03, 2020 | 58.69 | 60.55 | 58.13 | 59.89 | 8,090,068 | +1.76(+3.03%) |
Mar 02, 2020 | 59.86 | 60.26 | 57.51 | 58.12 | 7,562,132 | -1.62(-2.71%) |
Feb 28, 2020 | 58.42 | 60.85 | 58.34 | 59.75 | 6,194,844 | -0.60(-1.00%) |
Feb 27, 2020 | 62.28 | 63.03 | 59.13 | 60.35 | 6,914,109 | -4.48(-6.92%) |
Feb 26, 2020 | 65.22 | 65.93 | 63.74 | 64.83 | 4,812,625 | +1.49(+2.35%) |
Feb 25, 2020 | 63.94 | 65.41 | 62.80 | 63.35 | 3,787,774 | +0.55(+0.87%) |
Feb 24, 2020 | 62.39 | 63.65 | 61.54 | 62.80 | 3,353,751 | -1.88(-2.90%) |
Feb 21, 2020 | 65.61 | 65.70 | 64.45 | 64.67 | 2,136,962 | -0.91(-1.38%) |
Feb 20, 2020 | 66.28 | 66.88 | 64.33 | 65.58 | 4,189,556 | -1.30(-1.95%) |
Feb 19, 2020 | 66.51 | 67.67 | 66.40 | 66.88 | 3,166,561 | +0.76(+1.15%) |
Feb 18, 2020 | 66.18 | 66.76 | 65.85 | 66.13 | 2,854,056 | -0.36(-0.54%) |
Feb 14, 2020 | 67.24 | 67.24 | 65.90 | 66.48 | 2,366,875 | +0.06(+0.09%) |
Feb 13, 2020 | 65.17 | 66.52 | 64.76 | 66.42 | 3,473,417 | +1.13(+1.73%) |
Feb 12, 2020 | 66.12 | 66.27 | 65.08 | 65.30 | 3,359,843 | -0.50(-0.76%) |
Feb 11, 2020 | 66.82 | 67.16 | 65.62 | 65.79 | 2,686,966 | -0.29(-0.43%) |
Feb 10, 2020 | 63.94 | 66.64 | 63.80 | 66.08 | 5,209,798 | +2.39(+3.75%) |
Feb 07, 2020 | 65.00 | 65.10 | 63.23 | 63.69 | 5,284,795 | -1.34(-2.06%) |
Feb 06, 2020 | 63.77 | 65.17 | 63.00 | 65.03 | 4,100,471 | +1.69(+2.67%) |
Feb 05, 2020 | 65.08 | 65.23 | 62.82 | 63.33 | 3,476,469 | -0.91(-1.42%) |
Feb 04, 2020 | 63.53 | 64.90 | 62.99 | 64.25 | 5,794,407 | +2.48(+4.02%) |
Feb 03, 2020 | 60.73 | 62.31 | 60.60 | 61.77 | 4,964,661 | +1.64(+2.72%) |
Jan 31, 2020 | 61.25 | 61.25 | 59.94 | 60.13 | 4,285,127 | -1.36(-2.21%) |
Jan 30, 2020 | 61.66 | 62.33 | 61.33 | 61.49 | 2,772,743 | -1.00(-1.61%) |
Jan 29, 2020 | 62.14 | 62.54 | 61.69 | 62.49 | 3,268,272 | +1.02(+1.67%) |
Jan 28, 2020 | 60.84 | 61.62 | 60.49 | 61.47 | 3,588,753 | +1.08(+1.79%) |
Jan 27, 2020 | 59.58 | 60.83 | 59.52 | 60.38 | 6,146,557 | -1.13(-1.84%) |
Jan 24, 2020 | 63.03 | 63.58 | 61.31 | 61.52 | 5,319,468 | -1.27(-2.03%) |
Jan 23, 2020 | 62.88 | 63.55 | 62.27 | 62.79 | 4,587,668 | -0.98(-1.53%) |
Jan 22, 2020 | 64.21 | 64.60 | 63.71 | 63.77 | 2,683,067 | -0.12(-0.19%) |
Jan 21, 2020 | 65.31 | 65.31 | 63.58 | 63.89 | 5,282,032 | -1.69(-2.58%) |
Jan 17, 2020 | 65.98 | 65.99 | 64.76 | 65.58 | 4,173,638 | -0.06(-0.09%) |
Jan 16, 2020 | 64.73 | 65.71 | 64.01 | 65.64 | 3,472,484 | +0.83(+1.29%) |
Jan 15, 2020 | 65.61 | 65.88 | 64.76 | 64.80 | 3,366,575 | -0.61(-0.93%) |
Jan 14, 2020 | 65.52 | 65.86 | 64.87 | 65.41 | 4,292,297 | -0.12(-0.18%) |
Jan 13, 2020 | 64.07 | 65.80 | 64.07 | 65.52 | 4,438,566 | +1.99(+3.13%) |
Jan 10, 2020 | 63.62 | 64.17 | 63.40 | 63.53 | 3,040,611 | +0.10(+0.16%) |
Jan 09, 2020 | 62.61 | 63.58 | 62.34 | 63.43 | 3,745,195 | +1.38(+2.22%) |
Jan 08, 2020 | 61.26 | 62.62 | 61.26 | 62.05 | 2,284,080 | +0.56(+0.91%) |
Jan 07, 2020 | 60.84 | 62.00 | 60.53 | 61.49 | 2,749,160 | +0.74(+1.23%) |
Jan 06, 2020 | 60.68 | 60.84 | 59.86 | 60.75 | 2,983,682 | -0.11(-0.18%) |
Jan 03, 2020 | 60.60 | 62.21 | 60.40 | 60.86 | 3,506,838 | -0.76(-1.23%) |
Jan 02, 2020 | 58.82 | 63.34 | 58.79 | 61.62 | 7,331,457 | +4.14(+7.19%) |
Dec 31, 2019 | 57.29 | 57.58 | 56.72 | 57.48 | 1,825,966 | +0.57(+1.00%) |
Dec 30, 2019 | 57.60 | 57.61 | 56.79 | 56.91 | 1,827,791 | -0.47(-0.82%) |
Dec 27, 2019 | 57.76 | 57.76 | 56.86 | 57.38 | 2,010,003 | -0.03(-0.06%) |
Dec 26, 2019 | 56.70 | 57.81 | 56.62 | 57.42 | 4,450,499 | +1.01(+1.80%) |
Dec 24, 2019 | 57.05 | 57.05 | 56.37 | 56.40 | 1,373,075 | -0.47(-0.82%) |
Dec 23, 2019 | 57.13 | 57.36 | 56.68 | 56.87 | 2,204,619 | -0.34(-0.59%) |
Dec 20, 2019 | 57.90 | 57.90 | 56.99 | 57.21 | 3,594,322 | -0.38(-0.65%) |
Dec 19, 2019 | 56.82 | 58.23 | 56.60 | 57.59 | 4,518,065 | +1.04(+1.85%) |
Dec 18, 2019 | 57.26 | 57.31 | 56.36 | 56.54 | 3,981,146 | -0.55(-0.97%) |
Dec 17, 2019 | 57.13 | 57.32 | 55.95 | 57.10 | 3,974,563 | -0.02(-0.03%) |
Dec 16, 2019 | 57.46 | 57.93 | 56.63 | 57.11 | 4,174,102 | +0.12(+0.22%) |
Dec 13, 2019 | 57.36 | 57.43 | 56.63 | 56.99 | 4,445,159 | -0.05(-0.08%) |
Dec 12, 2019 | 57.77 | 58.38 | 56.52 | 57.04 | 4,125,548 | -1.17(-2.01%) |
Dec 11, 2019 | 58.66 | 59.15 | 58.15 | 58.21 | 2,877,538 | +0.24(+0.41%) |
Dec 10, 2019 | 57.99 | 58.29 | 57.64 | 57.97 | 3,274,289 | +0.22(+0.39%) |
Dec 09, 2019 | 57.93 | 58.35 | 57.60 | 57.75 | 2,598,991 | -0.31(-0.53%) |
Dec 06, 2019 | 59.33 | 59.33 | 57.87 | 58.05 | 2,325,800 | -0.85(-1.44%) |
Dec 05, 2019 | 59.09 | 60.16 | 58.66 | 58.90 | 3,514,402 | +0.66(+1.13%) |
Dec 04, 2019 | 59.17 | 59.47 | 57.94 | 58.24 | 3,522,026 | +0.18(+0.31%) |
Dec 03, 2019 | 56.43 | 58.17 | 55.95 | 58.07 | 3,627,960 | +0.65(+1.13%) |
Dec 02, 2019 | 57.81 | 58.01 | 57.17 | 57.42 | 3,409,803 | -0.28(-0.49%) |
Nov 29, 2019 | 57.29 | 58.39 | 57.06 | 57.70 | 4,378,877 | -0.72(-1.23%) |
Nov 27, 2019 | 57.12 | 58.56 | 55.90 | 58.42 | 5,580,569 | +0.87(+1.50%) |
Nov 26, 2019 | 55.56 | 57.82 | 55.25 | 57.55 | 6,910,391 | +1.82(+3.26%) |
Nov 25, 2019 | 55.81 | 55.81 | 54.71 | 55.74 | 7,292,544 | -1.06(-1.87%) |
Nov 22, 2019 | 54.60 | 57.05 | 54.60 | 56.80 | 7,087,191 | +2.93(+5.44%) |
Nov 21, 2019 | 53.98 | 55.90 | 52.82 | 53.87 | 7,941,621 | +1.20(+2.29%) |
Nov 20, 2019 | 52.15 | 52.96 | 51.89 | 52.67 | 3,313,449 | -0.13(-0.24%) |
Nov 19, 2019 | 53.45 | 53.53 | 52.30 | 52.79 | 2,868,506 | -0.32(-0.60%) |
Nov 18, 2019 | 53.13 | 53.53 | 52.70 | 53.11 | 1,780,355 | -0.18(-0.34%) |
Nov 15, 2019 | 53.39 | 53.93 | 53.15 | 53.29 | 1,487,495 | +0.28(+0.54%) |
Nov 14, 2019 | 54.10 | 54.10 | 52.56 | 53.01 | 2,460,292 | -0.98(-1.81%) |
Nov 13, 2019 | 53.23 | 54.30 | 53.09 | 53.98 | 2,582,745 | -0.27(-0.50%) |
Nov 12, 2019 | 54.54 | 54.62 | 53.80 | 54.25 | 1,947,395 | +0.22(+0.41%) |
Nov 11, 2019 | 54.41 | 54.41 | 53.56 | 54.03 | 1,689,499 | -0.69(-1.26%) |
Nov 08, 2019 | 54.62 | 54.81 | 54.10 | 54.72 | 1,283,115 | -0.20(-0.36%) |
Nov 07, 2019 | 55.21 | 55.62 | 54.60 | 54.92 | 2,370,517 | +0.15(+0.27%) |
Nov 06, 2019 | 53.88 | 55.45 | 53.56 | 54.77 | 3,463,209 | +0.96(+1.79%) |
Nov 05, 2019 | 56.45 | 56.55 | 53.64 | 53.81 | 4,842,367 | -2.50(-4.45%) |
Nov 04, 2019 | 54.57 | 56.59 | 54.57 | 56.31 | 6,075,273 | +3.33(+6.28%) |
Nov 01, 2019 | 52.70 | 53.61 | 52.22 | 52.98 | 2,821,979 | +0.67(+1.29%) |
Oct 31, 2019 | 52.37 | 52.70 | 51.73 | 52.31 | 2,554,875 | -0.05(-0.10%) |
Oct 30, 2019 | 51.99 | 52.45 | 51.46 | 52.36 | 2,000,665 | +0.52(+1.00%) |
Oct 29, 2019 | 51.81 | 52.07 | 51.19 | 51.84 | 2,137,616 | -0.07(-0.13%) |
Oct 28, 2019 | 51.63 | 52.66 | 51.31 | 51.91 | 2,252,135 | +0.46(+0.89%) |
Oct 25, 2019 | 51.76 | 52.30 | 51.20 | 51.45 | 3,643,873 | -0.31(-0.61%) |
Oct 24, 2019 | 50.03 | 52.33 | 49.91 | 51.76 | 4,247,828 | +2.20(+4.44%) |
Oct 23, 2019 | 49.89 | 50.30 | 49.22 | 49.56 | 4,877,467 | -0.62(-1.24%) |
Oct 22, 2019 | 51.83 | 52.19 | 49.94 | 50.19 | 4,228,068 | -1.30(-2.53%) |
Oct 21, 2019 | 53.09 | 53.25 | 51.42 | 51.49 | 3,072,952 | -0.85(-1.63%) |
Oct 18, 2019 | 52.88 | 53.31 | 52.13 | 52.34 | 3,602,887 | -0.52(-0.98%) |
Oct 17, 2019 | 53.81 | 53.98 | 52.43 | 52.86 | 3,868,352 | -1.08(-2.01%) |
Oct 16, 2019 | 52.02 | 53.98 | 51.82 | 53.94 | 7,681,309 | +1.55(+2.96%) |
Oct 15, 2019 | 50.77 | 52.52 | 50.73 | 52.39 | 6,437,682 | +1.78(+3.51%) |
Oct 14, 2019 | 48.76 | 51.13 | 48.58 | 50.61 | 4,348,242 | +1.43(+2.90%) |
Oct 11, 2019 | 48.29 | 50.18 | 47.94 | 49.19 | 4,440,082 | +1.80(+3.80%) |
Oct 10, 2019 | 47.09 | 47.81 | 46.74 | 47.39 | 3,014,081 | +0.47(+0.99%) |
Oct 09, 2019 | 46.79 | 47.28 | 46.44 | 46.92 | 2,464,499 | +0.32(+0.70%) |
Oct 08, 2019 | 47.72 | 47.92 | 46.29 | 46.60 | 4,457,137 | -1.78(-3.69%) |
Oct 07, 2019 | 48.22 | 48.76 | 47.98 | 48.38 | 2,981,850 | +0.14(+0.29%) |
Oct 04, 2019 | 48.19 | 48.62 | 47.95 | 48.24 | 2,997,943 | +0.12(+0.25%) |
Oct 03, 2019 | 47.85 | 48.56 | 47.46 | 48.12 | 3,549,688 | +0.52(+1.08%) |
Oct 02, 2019 | 47.94 | 48.30 | 47.06 | 47.61 | 3,247,227 | -0.48(-0.99%) |
Oct 01, 2019 | 48.68 | 48.97 | 46.73 | 48.08 | 3,840,204 | -0.63(-1.29%) |
Sep 30, 2019 | 48.19 | 50.45 | 48.13 | 48.71 | 6,701,196 | +1.00(+2.11%) |
Sep 27, 2019 | 50.02 | 50.85 | 46.77 | 47.70 | 8,911,314 | -2.32(-4.63%) |
Sep 26, 2019 | 48.66 | 50.40 | 48.49 | 50.02 | 2,984,555 | +1.47(+3.03%) |
Sep 25, 2019 | 47.75 | 48.77 | 47.38 | 48.55 | 3,441,416 | +0.41(+0.84%) |
Sep 24, 2019 | 49.24 | 49.24 | 47.69 | 48.15 | 2,075,379 | -0.66(-1.35%) |
Sep 23, 2019 | 48.89 | 49.12 | 48.56 | 48.80 | 3,124,200 | -0.50(-1.02%) |
Sep 20, 2019 | 49.44 | 50.17 | 49.05 | 49.31 | 3,384,299 | -0.33(-0.66%) |
Sep 19, 2019 | 49.31 | 50.38 | 49.25 | 49.63 | 3,516,228 | +0.22(+0.45%) |
Sep 18, 2019 | 49.61 | 49.76 | 48.75 | 49.41 | 2,583,510 | -0.03(-0.05%) |
Sep 17, 2019 | 49.57 | 49.76 | 48.63 | 49.44 | 3,386,632 | -0.04(-0.08%) |
Sep 16, 2019 | 49.80 | 50.22 | 49.27 | 49.48 | 2,676,683 | -0.89(-1.78%) |
Sep 13, 2019 | 50.14 | 50.92 | 49.85 | 50.37 | 2,888,649 | +0.32(+0.63%) |
Sep 12, 2019 | 50.74 | 50.91 | 49.89 | 50.06 | 2,160,760 | -0.39(-0.78%) |
Sep 11, 2019 | 49.99 | 50.82 | 49.49 | 50.45 | 2,963,100 | +0.54(+1.09%) |
Sep 10, 2019 | 50.90 | 51.23 | 49.39 | 49.91 | 4,009,440 | -1.39(-2.72%) |
Sep 09, 2019 | 51.05 | 51.63 | 50.93 | 51.30 | 3,191,460 | +0.28(+0.55%) |
Sep 06, 2019 | 49.77 | 51.65 | 49.71 | 51.02 | 6,765,866 | +1.42(+2.86%) |
Sep 05, 2019 | 49.57 | 50.05 | 49.14 | 49.60 | 3,671,710 | +0.49(+1.00%) |
Sep 04, 2019 | 48.00 | 50.24 | 47.97 | 49.11 | 5,879,713 | +1.82(+3.85%) |
Sep 03, 2019 | 46.46 | 47.52 | 45.82 | 47.29 | 4,431,437 | +0.63(+1.34%) |
Aug 30, 2019 | 46.64 | 46.81 | 46.12 | 46.66 | 4,748,839 | +0.24(+0.52%) |
Aug 29, 2019 | 46.44 | 46.85 | 46.02 | 46.42 | 3,260,479 | +0.58(+1.27%) |
Aug 28, 2019 | 46.66 | 46.85 | 45.69 | 45.84 | 2,865,642 | -1.11(-2.36%) |
Aug 27, 2019 | 46.06 | 47.08 | 45.98 | 46.94 | 4,618,767 | +1.39(+3.06%) |
Aug 26, 2019 | 45.70 | 45.82 | 44.98 | 45.55 | 4,993,795 | +0.31(+0.69%) |
Aug 23, 2019 | 44.98 | 45.51 | 44.63 | 45.24 | 3,225,822 | +0.02(+0.05%) |
Aug 22, 2019 | 46.39 | 46.39 | 45.14 | 45.22 | 2,945,624 | -0.95(-2.06%) |
Aug 21, 2019 | 46.01 | 46.76 | 45.75 | 46.17 | 2,990,305 | +0.77(+1.71%) |
Aug 20, 2019 | 46.19 | 46.94 | 45.36 | 45.40 | 4,255,361 | -2.39(-5.01%) |
Aug 19, 2019 | 47.77 | 47.91 | 46.90 | 47.79 | 3,165,194 | +0.69(+1.46%) |
Aug 16, 2019 | 46.95 | 47.31 | 45.95 | 47.11 | 4,320,105 | +0.69(+1.48%) |
Aug 15, 2019 | 47.79 | 47.79 | 45.59 | 46.42 | 5,521,970 | -1.35(-2.83%) |
Aug 14, 2019 | 46.11 | 48.24 | 46.07 | 47.77 | 8,649,330 | +0.23(+0.49%) |
Aug 13, 2019 | 42.92 | 47.71 | 42.90 | 47.54 | 10,414,768 | +4.69(+10.93%) |
Aug 12, 2019 | 43.17 | 43.55 | 42.83 | 42.85 | 4,263,641 | -1.41(-3.19%) |
Aug 09, 2019 | 42.95 | 44.85 | 42.89 | 44.27 | 7,162,496 | +0.89(+2.05%) |
Aug 08, 2019 | 41.92 | 44.64 | 41.40 | 43.38 | 11,186,351 | +4.04(+10.26%) |
Aug 07, 2019 | 38.45 | 39.61 | 38.17 | 39.34 | 4,236,567 | +0.58(+1.50%) |
Aug 06, 2019 | 39.43 | 39.66 | 38.66 | 38.76 | 5,043,126 | +0.14(+0.37%) |
Aug 05, 2019 | 38.76 | 39.22 | 38.09 | 38.61 | 5,541,845 | -1.43(-3.56%) |
Aug 02, 2019 | 40.41 | 40.96 | 39.24 | 40.04 | 5,028,508 | -0.95(-2.33%) |
Aug 01, 2019 | 42.37 | 43.00 | 40.46 | 40.99 | 3,861,108 | -1.07(-2.55%) |
Jul 31, 2019 | 42.40 | 42.68 | 41.20 | 42.06 | 3,010,196 | -0.36(-0.84%) |
Jul 30, 2019 | 42.01 | 43.08 | 41.55 | 42.42 | 3,213,059 | +0.36(+0.85%) |
Jul 29, 2019 | 43.44 | 43.51 | 41.98 | 42.06 | 5,010,993 | -1.48(-3.41%) |
Jul 26, 2019 | 44.29 | 44.33 | 43.35 | 43.55 | 2,765,569 | -0.20(-0.47%) |
Jul 25, 2019 | 44.74 | 44.74 | 42.88 | 43.75 | 2,902,481 | -0.93(-2.07%) |
Jul 24, 2019 | 44.69 | 45.12 | 44.47 | 44.68 | 1,884,615 | +0.02(+0.04%) |
Jul 23, 2019 | 44.30 | 45.00 | 44.30 | 44.66 | 2,057,688 | +0.38(+0.86%) |
Jul 22, 2019 | 44.83 | 44.86 | 44.07 | 44.28 | 2,236,391 | -0.15(-0.34%) |
Jul 19, 2019 | 45.70 | 46.02 | 44.36 | 44.43 | 3,524,455 | -0.77(-1.70%) |
Jul 18, 2019 | 45.90 | 45.91 | 45.15 | 45.19 | 3,609,732 | -0.82(-1.77%) |
Jul 17, 2019 | 46.85 | 46.88 | 45.66 | 46.01 | 2,287,406 | -1.26(-2.66%) |
Jul 16, 2019 | 46.88 | 47.52 | 46.73 | 47.27 | 1,688,352 | +0.57(+1.23%) |
Jul 15, 2019 | 47.60 | 47.79 | 46.67 | 46.70 | 2,229,581 | -0.66(-1.40%) |
Jul 12, 2019 | 48.26 | 48.68 | 47.26 | 47.36 | 1,985,284 | -0.64(-1.34%) |
Jul 11, 2019 | 48.09 | 48.11 | 47.38 | 48.00 | 1,739,960 | +0.14(+0.29%) |
Jul 10, 2019 | 47.64 | 48.22 | 47.23 | 47.86 | 2,069,211 | +0.92(+1.97%) |
Jul 09, 2019 | 46.38 | 47.11 | 46.30 | 46.94 | 1,645,931 | -0.04(-0.09%) |
Jul 08, 2019 | 47.44 | 47.54 | 46.80 | 46.98 | 2,088,608 | -0.68(-1.42%) |
Jul 05, 2019 | 47.93 | 48.52 | 47.13 | 47.66 | 1,966,627 | -0.74(-1.53%) |
Jul 03, 2019 | 47.91 | 48.43 | 47.46 | 48.40 | 2,043,997 | +0.71(+1.48%) |
Jul 02, 2019 | 48.00 | 48.57 | 47.48 | 47.69 | 2,488,069 | -0.19(-0.39%) |
Jul 01, 2019 | 48.07 | 48.34 | 47.63 | 47.88 | 2,772,033 | +1.26(+2.71%) |
Jun 28, 2019 | 47.86 | 47.93 | 46.38 | 46.61 | 2,138,926 | -1.02(-2.14%) |
Jun 27, 2019 | 47.11 | 47.74 | 46.83 | 47.63 | 1,852,350 | +0.88(+1.87%) |
Jun 26, 2019 | 46.45 | 47.31 | 46.40 | 46.75 | 2,179,455 | +0.35(+0.76%) |
Jun 25, 2019 | 47.34 | 47.38 | 46.05 | 46.40 | 2,508,772 | -1.34(-2.80%) |
Jun 24, 2019 | 48.14 | 48.24 | 47.59 | 47.73 | 1,666,173 | -0.09(-0.19%) |
Jun 21, 2019 | 48.24 | 48.63 | 47.74 | 47.83 | 3,308,257 | -0.51(-1.06%) |
Jun 20, 2019 | 48.30 | 49.21 | 48.02 | 48.34 | 2,683,096 | +0.96(+2.03%) |
Jun 19, 2019 | 48.51 | 48.73 | 47.04 | 47.38 | 4,061,359 | -1.12(-2.32%) |
Jun 18, 2019 | 48.51 | 49.30 | 48.33 | 48.50 | 2,327,336 | +0.43(+0.90%) |
Jun 17, 2019 | 49.21 | 49.21 | 47.75 | 48.07 | 2,839,109 | -0.40(-0.82%) |
Jun 14, 2019 | 48.33 | 48.73 | 48.16 | 48.47 | 5,306,162 | -0.26(-0.54%) |
Jun 13, 2019 | 48.84 | 49.18 | 48.58 | 48.73 | 3,008,725 | -0.03(-0.06%) |
Jun 12, 2019 | 48.63 | 48.95 | 48.39 | 48.75 | 3,786,849 | -0.41(-0.84%) |
Jun 11, 2019 | 48.81 | 49.27 | 48.29 | 49.17 | 4,123,771 | +1.27(+2.65%) |
Jun 10, 2019 | 47.50 | 48.16 | 46.93 | 47.90 | 3,700,008 | +0.83(+1.77%) |
Jun 07, 2019 | 46.26 | 47.46 | 46.14 | 47.07 | 3,144,189 | +1.06(+2.30%) |
Jun 06, 2019 | 44.88 | 46.24 | 44.51 | 46.01 | 2,843,658 | +1.25(+2.80%) |
Jun 05, 2019 | 46.18 | 46.37 | 44.32 | 44.75 | 3,711,658 | -0.97(-2.13%) |
Jun 04, 2019 | 45.18 | 45.78 | 44.39 | 45.73 | 3,835,367 | +1.14(+2.55%) |
Jun 03, 2019 | 45.48 | 45.73 | 44.25 | 44.59 | 4,609,233 | -0.72(-1.59%) |
May 31, 2019 | 44.92 | 46.23 | 44.83 | 45.31 | 3,835,033 | -0.12(-0.26%) |
May 30, 2019 | 45.19 | 46.04 | 44.97 | 45.42 | 3,696,809 | +0.27(+0.61%) |
May 29, 2019 | 45.12 | 45.78 | 44.74 | 45.15 | 4,138,294 | -0.43(-0.95%) |
May 28, 2019 | 46.59 | 47.01 | 45.55 | 45.58 | 13,038,076 | -0.94(-2.01%) |
May 24, 2019 | 47.40 | 47.61 | 46.22 | 46.52 | 4,872,485 | -0.76(-1.61%) |
May 23, 2019 | 46.61 | 47.41 | 45.98 | 47.28 | 4,395,564 | -0.11(-0.23%) |
May 22, 2019 | 47.61 | 47.73 | 46.57 | 47.39 | 4,667,483 | -0.33(-0.70%) |
May 21, 2019 | 47.33 | 48.01 | 46.96 | 47.73 | 4,120,548 | +0.91(+1.94%) |
May 20, 2019 | 47.61 | 47.61 | 46.20 | 46.82 | 5,315,113 | -1.62(-3.34%) |
May 17, 2019 | 49.84 | 49.89 | 48.00 | 48.44 | 5,683,006 | -2.29(-4.51%) |
May 16, 2019 | 49.98 | 51.25 | 49.56 | 50.72 | 8,624,199 | +3.10(+6.51%) |
May 15, 2019 | 47.52 | 48.51 | 47.07 | 47.62 | 3,997,259 | -0.06(-0.13%) |
May 14, 2019 | 46.99 | 47.99 | 46.41 | 47.68 | 5,057,980 | +1.42(+3.06%) |
May 13, 2019 | 46.14 | 46.71 | 45.86 | 46.26 | 6,145,180 | -1.80(-3.74%) |
May 10, 2019 | 47.63 | 48.27 | 46.93 | 48.06 | 5,453,551 | +0.51(+1.07%) |
May 09, 2019 | 46.88 | 47.74 | 46.22 | 47.55 | 4,515,585 | -0.50(-1.04%) |
May 08, 2019 | 48.01 | 48.25 | 45.47 | 48.05 | 5,701,522 | +0.04(+0.09%) |
May 07, 2019 | 50.50 | 50.64 | 47.34 | 48.01 | 9,412,056 | -3.13(-6.13%) |
May 06, 2019 | 49.45 | 51.30 | 49.30 | 51.14 | 4,533,722 | -0.73(-1.41%) |
May 03, 2019 | 50.89 | 52.65 | 50.69 | 51.87 | 4,333,788 | +0.92(+1.80%) |
May 02, 2019 | 51.22 | 52.56 | 50.59 | 50.96 | 4,385,687 | -0.90(-1.74%) |
May 01, 2019 | 52.05 | 52.43 | 51.64 | 51.86 | 2,767,021 | +0.15(+0.30%) |
Apr 30, 2019 | 51.55 | 52.22 | 51.14 | 51.71 | 3,447,056 | +0.16(+0.31%) |
Apr 29, 2019 | 51.21 | 51.78 | 51.08 | 51.55 | 2,041,551 | +0.53(+1.04%) |
Apr 26, 2019 | 50.35 | 51.42 | 50.02 | 51.02 | 3,538,122 | +0.50(+0.99%) |
Apr 25, 2019 | 49.76 | 50.69 | 49.33 | 50.52 | 3,805,617 | +0.69(+1.38%) |
Apr 24, 2019 | 49.37 | 49.88 | 48.59 | 49.83 | 2,467,920 | +0.01(+0.01%) |
Apr 23, 2019 | 48.70 | 49.90 | 48.67 | 49.82 | 3,579,298 | +1.11(+2.28%) |
Apr 22, 2019 | 47.78 | 48.85 | 47.62 | 48.71 | 1,734,670 | +0.37(+0.76%) |
Apr 18, 2019 | 48.79 | 48.89 | 47.86 | 48.34 | 2,688,533 | -0.41(-0.85%) |
Apr 17, 2019 | 48.61 | 49.29 | 48.42 | 48.76 | 2,563,411 | +0.46(+0.96%) |
Apr 16, 2019 | 49.50 | 49.59 | 48.14 | 48.29 | 2,562,811 | -0.87(-1.77%) |
Apr 15, 2019 | 49.73 | 49.87 | 48.63 | 49.17 | 2,107,230 | -0.71(-1.42%) |
Apr 12, 2019 | 50.06 | 50.54 | 49.64 | 49.88 | 2,584,535 | +0.15(+0.31%) |
Apr 11, 2019 | 49.71 | 49.77 | 49.25 | 49.72 | 1,820,014 | +0.12(+0.23%) |
Apr 10, 2019 | 50.20 | 50.27 | 48.89 | 49.61 | 4,647,195 | -0.68(-1.36%) |
Apr 09, 2019 | 50.51 | 51.04 | 49.93 | 50.29 | 3,669,726 | -0.37(-0.72%) |
Apr 08, 2019 | 50.52 | 50.70 | 49.25 | 50.65 | 5,554,522 | -0.17(-0.34%) |
Apr 05, 2019 | 49.37 | 51.38 | 49.08 | 50.83 | 6,310,844 | +1.80(+3.68%) |
Apr 04, 2019 | 48.52 | 49.24 | 48.44 | 49.02 | 4,242,011 | +0.40(+0.82%) |
Apr 03, 2019 | 47.07 | 49.10 | 47.00 | 48.63 | 5,897,803 | +1.69(+3.59%) |
Apr 02, 2019 | 46.27 | 47.09 | 45.93 | 46.94 | 3,856,664 | +0.41(+0.89%) |