Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.37 | 34.94 | 33.09 | 33.45 | 6,239,454 | -1.75(-4.98%) |
Apr 29, 2020 | 35.12 | 35.46 | 34.41 | 35.20 | 3,341,493 | +1.26(+3.70%) |
Apr 28, 2020 | 34.61 | 35.15 | 33.83 | 33.94 | 2,722,634 | +0.47(+1.40%) |
Apr 27, 2020 | 32.64 | 33.74 | 32.64 | 33.48 | 3,651,670 | +0.88(+2.70%) |
Apr 24, 2020 | 31.95 | 32.84 | 31.64 | 32.60 | 3,877,346 | +1.12(+3.57%) |
Apr 23, 2020 | 32.14 | 32.33 | 31.43 | 31.47 | 3,570,399 | -0.39(-1.21%) |
Apr 22, 2020 | 31.84 | 32.12 | 31.44 | 31.86 | 2,631,850 | +0.79(+2.54%) |
Apr 21, 2020 | 31.37 | 31.91 | 30.92 | 31.07 | 3,766,943 | -1.40(-4.32%) |
Apr 20, 2020 | 31.89 | 32.81 | 31.45 | 32.47 | 3,761,075 | -0.30(-0.90%) |
Apr 17, 2020 | 32.54 | 33.11 | 31.95 | 32.77 | 4,295,743 | +1.29(+4.11%) |
Apr 16, 2020 | 32.07 | 32.10 | 31.22 | 31.47 | 3,203,542 | -0.64(-1.99%) |
Apr 15, 2020 | 32.51 | 32.81 | 31.73 | 32.11 | 4,107,693 | -1.82(-5.37%) |
Apr 14, 2020 | 34.16 | 34.54 | 33.58 | 33.93 | 3,727,338 | +0.45(+1.34%) |
Apr 13, 2020 | 34.27 | 34.27 | 32.81 | 33.48 | 3,148,768 | -0.72(-2.10%) |
Apr 09, 2020 | 34.58 | 35.77 | 33.71 | 34.20 | 7,866,474 | +0.28(+0.82%) |
Apr 08, 2020 | 32.34 | 34.21 | 32.11 | 33.92 | 4,783,979 | +1.85(+5.77%) |
Apr 07, 2020 | 33.40 | 34.34 | 32.02 | 32.07 | 5,149,757 | +0.44(+1.39%) |
Apr 06, 2020 | 31.01 | 32.43 | 30.61 | 31.63 | 5,873,797 | +2.52(+8.67%) |
Apr 03, 2020 | 28.12 | 29.33 | 28.11 | 29.11 | 5,221,937 | +0.52(+1.82%) |
Apr 02, 2020 | 28.41 | 29.75 | 27.94 | 28.59 | 5,447,316 | -0.06(-0.22%) |
Apr 01, 2020 | 28.80 | 29.77 | 27.89 | 28.65 | 5,830,615 | -2.10(-6.83%) |
Mar 31, 2020 | 32.10 | 32.33 | 30.59 | 30.75 | 8,145,383 | -1.81(-5.57%) |
Mar 30, 2020 | 32.00 | 33.01 | 30.99 | 32.57 | 4,805,151 | +0.77(+2.43%) |
Mar 27, 2020 | 30.70 | 33.37 | 30.30 | 31.80 | 6,772,386 | -0.33(-1.03%) |
Mar 26, 2020 | 33.41 | 37.02 | 31.24 | 32.13 | 11,957,330 | -0.86(-2.61%) |
Mar 25, 2020 | 26.45 | 34.34 | 26.22 | 32.99 | 16,066,683 | +6.84(+26.18%) |
Mar 24, 2020 | 24.70 | 26.25 | 23.96 | 26.15 | 6,708,574 | +3.07(+13.31%) |
Mar 23, 2020 | 23.74 | 24.24 | 22.57 | 23.07 | 7,711,164 | -0.93(-3.89%) |
Mar 20, 2020 | 24.54 | 26.36 | 23.56 | 24.01 | 7,777,851 | -0.15(-0.63%) |
Mar 19, 2020 | 22.61 | 25.55 | 21.73 | 24.16 | 7,984,003 | +1.46(+6.45%) |
Mar 18, 2020 | 25.02 | 25.68 | 20.72 | 22.70 | 8,342,714 | -4.38(-16.19%) |
Mar 17, 2020 | 26.51 | 27.26 | 24.26 | 27.08 | 7,889,569 | +1.04(+4.00%) |
Mar 16, 2020 | 27.04 | 29.21 | 25.89 | 26.04 | 6,657,011 | -5.12(-16.43%) |
Mar 13, 2020 | 30.13 | 31.30 | 27.99 | 31.16 | 6,949,631 | +2.94(+10.41%) |
Mar 12, 2020 | 30.01 | 31.16 | 28.21 | 28.22 | 6,744,437 | -4.96(-14.94%) |
Mar 11, 2020 | 34.05 | 34.21 | 32.63 | 33.18 | 6,572,538 | -2.05(-5.81%) |
Mar 10, 2020 | 35.07 | 35.27 | 33.42 | 35.23 | 7,751,105 | +1.46(+4.34%) |
Mar 09, 2020 | 34.13 | 36.06 | 33.01 | 33.76 | 8,763,515 | -2.87(-7.82%) |
Mar 06, 2020 | 35.68 | 36.79 | 35.27 | 36.63 | 7,026,007 | -0.72(-1.92%) |
Mar 05, 2020 | 38.81 | 38.81 | 37.00 | 37.35 | 6,206,360 | -2.67(-6.67%) |
Mar 04, 2020 | 39.69 | 40.08 | 38.73 | 40.01 | 8,820,530 | +1.10(+2.82%) |
Mar 03, 2020 | 40.45 | 41.00 | 38.69 | 38.92 | 8,156,268 | -1.76(-4.33%) |
Mar 02, 2020 | 38.73 | 40.69 | 38.55 | 40.68 | 7,313,587 | +2.19(+5.69%) |
Feb 28, 2020 | 38.90 | 39.40 | 37.65 | 38.49 | 9,958,678 | -1.39(-3.49%) |
Feb 27, 2020 | 41.11 | 41.66 | 39.86 | 39.88 | 6,938,747 | -1.93(-4.62%) |
Feb 26, 2020 | 43.16 | 43.38 | 41.41 | 41.81 | 5,891,865 | -1.03(-2.41%) |
Feb 25, 2020 | 44.28 | 44.39 | 42.67 | 42.84 | 4,468,904 | -1.37(-3.11%) |
Feb 24, 2020 | 45.39 | 45.54 | 44.18 | 44.22 | 4,542,843 | -2.07(-4.46%) |
Feb 21, 2020 | 46.06 | 46.45 | 45.92 | 46.28 | 3,315,106 | +0.04(+0.08%) |
Feb 20, 2020 | 46.24 | 46.39 | 45.93 | 46.25 | 2,921,113 | -0.05(-0.12%) |
Feb 19, 2020 | 46.63 | 46.66 | 46.30 | 46.30 | 2,399,135 | -0.30(-0.64%) |
Feb 18, 2020 | 47.07 | 47.16 | 46.47 | 46.60 | 2,460,526 | -0.58(-1.24%) |
Feb 14, 2020 | 46.91 | 47.19 | 46.82 | 47.18 | 2,320,720 | +0.31(+0.67%) |
Feb 13, 2020 | 46.82 | 47.04 | 46.57 | 46.87 | 2,874,828 | +0.05(+0.11%) |
Feb 12, 2020 | 47.37 | 47.43 | 46.80 | 46.82 | 2,769,553 | -0.48(-1.02%) |
Feb 11, 2020 | 47.25 | 47.66 | 47.20 | 47.30 | 2,268,426 | +0.18(+0.38%) |
Feb 10, 2020 | 47.20 | 47.27 | 46.85 | 47.12 | 2,427,246 | -0.17(-0.36%) |
Feb 07, 2020 | 47.09 | 47.61 | 47.06 | 47.29 | 2,620,912 | +0.17(+0.36%) |
Feb 06, 2020 | 47.57 | 47.69 | 46.86 | 47.12 | 3,895,671 | -0.48(-1.01%) |
Feb 05, 2020 | 47.04 | 47.60 | 46.83 | 47.60 | 5,517,464 | +0.99(+2.13%) |
Feb 04, 2020 | 46.91 | 47.18 | 46.61 | 46.61 | 4,124,805 | +0.14(+0.31%) |
Feb 03, 2020 | 46.32 | 46.86 | 46.32 | 46.47 | 4,600,001 | +0.39(+0.85%) |
Jan 31, 2020 | 47.10 | 47.17 | 46.03 | 46.07 | 4,827,801 | -1.31(-2.77%) |
Jan 30, 2020 | 46.40 | 47.46 | 46.40 | 47.39 | 2,856,376 | +0.59(+1.26%) |
Jan 29, 2020 | 46.96 | 47.15 | 46.77 | 46.80 | 1,753,293 | +0.01(+0.02%) |
Jan 28, 2020 | 46.52 | 47.07 | 46.46 | 46.79 | 2,884,103 | +0.48(+1.04%) |
Jan 27, 2020 | 46.21 | 46.55 | 46.15 | 46.31 | 2,932,086 | -0.50(-1.07%) |
Jan 24, 2020 | 47.11 | 47.17 | 46.47 | 46.81 | 3,127,051 | -0.15(-0.32%) |
Jan 23, 2020 | 46.67 | 47.06 | 46.39 | 46.96 | 3,364,211 | +0.03(+0.06%) |
Jan 22, 2020 | 47.37 | 47.41 | 46.88 | 46.93 | 2,824,437 | -0.28(-0.59%) |
Jan 21, 2020 | 47.53 | 47.70 | 47.20 | 47.21 | 3,322,956 | -0.52(-1.09%) |
Jan 17, 2020 | 47.25 | 47.76 | 47.16 | 47.73 | 3,771,646 | +0.56(+1.19%) |
Jan 16, 2020 | 46.95 | 47.28 | 46.88 | 47.16 | 3,412,190 | +0.44(+0.94%) |
Jan 15, 2020 | 46.60 | 46.97 | 46.57 | 46.73 | 5,190,186 | +0.09(+0.19%) |
Jan 14, 2020 | 46.86 | 46.91 | 46.57 | 46.64 | 3,595,648 | -0.27(-0.57%) |
Jan 13, 2020 | 46.59 | 46.91 | 46.56 | 46.91 | 3,582,846 | +0.38(+0.83%) |
Jan 10, 2020 | 47.07 | 47.38 | 46.50 | 46.52 | 3,181,784 | -0.38(-0.82%) |
Jan 09, 2020 | 46.99 | 47.14 | 46.77 | 46.91 | 4,081,514 | +0.01(+0.02%) |
Jan 08, 2020 | 46.85 | 47.31 | 46.79 | 46.90 | 3,195,403 | +0.14(+0.31%) |
Jan 07, 2020 | 47.13 | 47.22 | 46.68 | 46.75 | 4,389,974 | -0.45(-0.95%) |
Jan 06, 2020 | 47.04 | 47.28 | 47.01 | 47.20 | 3,090,007 | -0.13(-0.28%) |
Jan 03, 2020 | 47.19 | 47.55 | 47.15 | 47.33 | 2,378,923 | -0.33(-0.69%) |
Jan 02, 2020 | 47.39 | 47.68 | 47.19 | 47.66 | 3,764,402 | +0.40(+0.85%) |
Dec 31, 2019 | 47.13 | 47.44 | 47.05 | 47.26 | 2,604,123 | +0.14(+0.30%) |
Dec 30, 2019 | 47.09 | 47.32 | 47.08 | 47.12 | 1,783,107 | +0.11(+0.23%) |
Dec 27, 2019 | 47.17 | 47.29 | 46.94 | 47.01 | 1,937,366 | +0.00(+0.00%) |
Dec 26, 2019 | 47.17 | 47.25 | 46.95 | 47.01 | 2,048,827 | -0.12(-0.27%) |
Dec 24, 2019 | 47.04 | 47.25 | 46.97 | 47.14 | 1,102,045 | +0.20(+0.42%) |
Dec 23, 2019 | 47.53 | 47.56 | 46.85 | 46.94 | 2,773,513 | -0.54(-1.13%) |
Dec 20, 2019 | 47.84 | 47.91 | 47.31 | 47.48 | 7,261,010 | +0.13(+0.28%) |
Dec 19, 2019 | 47.16 | 47.38 | 47.06 | 47.34 | 3,359,092 | +0.07(+0.15%) |
Dec 18, 2019 | 47.65 | 47.65 | 47.25 | 47.27 | 3,029,321 | -0.18(-0.38%) |
Dec 17, 2019 | 47.53 | 47.93 | 47.43 | 47.45 | 3,154,712 | +0.04(+0.08%) |
Dec 16, 2019 | 47.55 | 47.62 | 46.84 | 47.41 | 4,822,608 | -0.09(-0.19%) |
Dec 13, 2019 | 48.00 | 48.23 | 47.27 | 47.50 | 4,361,396 | -0.65(-1.35%) |
Dec 12, 2019 | 47.47 | 48.28 | 47.34 | 48.16 | 3,253,082 | +0.76(+1.60%) |
Dec 11, 2019 | 47.61 | 47.61 | 47.00 | 47.40 | 3,975,680 | -0.10(-0.21%) |
Dec 10, 2019 | 47.39 | 47.65 | 47.28 | 47.49 | 2,797,850 | +0.10(+0.21%) |
Dec 09, 2019 | 47.15 | 47.46 | 47.07 | 47.40 | 2,260,961 | +0.05(+0.11%) |
Dec 06, 2019 | 47.62 | 47.65 | 47.33 | 47.34 | 3,005,721 | +0.24(+0.51%) |
Dec 05, 2019 | 46.82 | 47.19 | 46.76 | 47.10 | 3,203,153 | +0.35(+0.75%) |
Dec 04, 2019 | 46.15 | 46.92 | 46.15 | 46.75 | 3,469,779 | +0.54(+1.16%) |
Dec 03, 2019 | 46.52 | 46.67 | 45.82 | 46.22 | 5,611,425 | -0.85(-1.80%) |
Dec 02, 2019 | 48.89 | 48.99 | 47.03 | 47.07 | 5,973,730 | -1.93(-3.94%) |
Nov 29, 2019 | 48.99 | 49.20 | 48.92 | 49.00 | 1,422,160 | +0.02(+0.04%) |
Nov 27, 2019 | 49.11 | 49.13 | 48.71 | 48.98 | 2,430,186 | +0.08(+0.17%) |
Nov 26, 2019 | 48.50 | 48.91 | 48.28 | 48.90 | 4,474,585 | +0.38(+0.79%) |
Nov 25, 2019 | 48.35 | 48.56 | 48.30 | 48.51 | 2,348,304 | +0.28(+0.57%) |
Nov 22, 2019 | 48.17 | 48.30 | 48.01 | 48.24 | 2,078,395 | +0.11(+0.22%) |
Nov 21, 2019 | 48.44 | 48.44 | 48.02 | 48.13 | 2,170,157 | -0.23(-0.48%) |
Nov 20, 2019 | 48.23 | 48.49 | 48.10 | 48.36 | 2,298,820 | +0.04(+0.09%) |
Nov 19, 2019 | 48.48 | 48.71 | 48.28 | 48.32 | 3,178,866 | -0.04(-0.07%) |
Nov 18, 2019 | 48.24 | 48.49 | 48.13 | 48.35 | 3,300,547 | -0.01(-0.02%) |
Nov 15, 2019 | 48.37 | 48.43 | 47.90 | 48.36 | 3,050,300 | +0.20(+0.41%) |
Nov 14, 2019 | 48.15 | 48.26 | 48.01 | 48.17 | 2,446,968 | +0.04(+0.07%) |
Nov 13, 2019 | 47.70 | 48.18 | 47.54 | 48.13 | 1,928,873 | +0.15(+0.32%) |
Nov 12, 2019 | 48.06 | 48.16 | 47.89 | 47.98 | 2,287,533 | -0.05(-0.11%) |
Nov 11, 2019 | 47.75 | 48.30 | 47.70 | 48.03 | 1,569,461 | -0.10(-0.20%) |
Nov 08, 2019 | 48.08 | 48.21 | 47.89 | 48.13 | 2,079,878 | -0.01(-0.02%) |
Nov 07, 2019 | 47.83 | 48.25 | 47.74 | 48.14 | 3,065,607 | +0.40(+0.84%) |
Nov 06, 2019 | 47.07 | 47.76 | 46.97 | 47.74 | 3,132,567 | +0.68(+1.44%) |
Nov 05, 2019 | 47.47 | 47.47 | 46.75 | 47.06 | 3,798,119 | -0.45(-0.95%) |
Nov 04, 2019 | 47.89 | 47.94 | 47.46 | 47.52 | 2,435,662 | -0.14(-0.30%) |
Nov 01, 2019 | 47.55 | 47.66 | 47.29 | 47.66 | 2,518,126 | +0.40(+0.85%) |
Oct 31, 2019 | 47.25 | 47.44 | 46.97 | 47.26 | 3,819,698 | -0.18(-0.37%) |
Oct 30, 2019 | 47.56 | 47.64 | 47.23 | 47.44 | 2,216,509 | -0.20(-0.41%) |
Oct 29, 2019 | 47.42 | 47.90 | 47.35 | 47.63 | 2,528,709 | +0.06(+0.13%) |
Oct 28, 2019 | 47.62 | 47.86 | 47.50 | 47.57 | 2,435,010 | +0.22(+0.47%) |
Oct 25, 2019 | 46.76 | 47.69 | 46.76 | 47.35 | 3,093,158 | +0.62(+1.33%) |
Oct 24, 2019 | 46.67 | 46.81 | 46.47 | 46.73 | 2,415,573 | +0.08(+0.17%) |
Oct 23, 2019 | 46.60 | 46.94 | 46.45 | 46.65 | 3,110,612 | +0.04(+0.10%) |
Oct 22, 2019 | 47.00 | 47.08 | 46.54 | 46.60 | 2,847,990 | -0.43(-0.91%) |
Oct 21, 2019 | 47.12 | 47.30 | 46.98 | 47.03 | 3,181,457 | +0.17(+0.36%) |
Oct 18, 2019 | 46.81 | 46.99 | 46.71 | 46.86 | 3,925,784 | +0.05(+0.11%) |
Oct 17, 2019 | 47.05 | 47.21 | 46.81 | 46.81 | 2,536,480 | -0.01(-0.02%) |
Oct 16, 2019 | 47.01 | 47.05 | 46.75 | 46.81 | 3,765,966 | -0.15(-0.32%) |
Oct 15, 2019 | 46.76 | 47.14 | 46.73 | 46.97 | 3,129,201 | +0.28(+0.61%) |
Oct 14, 2019 | 46.45 | 46.85 | 46.41 | 46.68 | 2,938,871 | +0.06(+0.13%) |
Oct 11, 2019 | 46.49 | 47.03 | 46.49 | 46.62 | 4,122,636 | +0.33(+0.71%) |
Oct 10, 2019 | 45.92 | 46.47 | 45.73 | 46.29 | 2,903,619 | +0.51(+1.11%) |
Oct 09, 2019 | 45.68 | 45.96 | 45.66 | 45.78 | 3,020,991 | +0.41(+0.90%) |
Oct 08, 2019 | 45.78 | 45.91 | 45.36 | 45.37 | 3,448,334 | -0.81(-1.75%) |
Oct 07, 2019 | 46.31 | 46.38 | 45.93 | 46.18 | 3,123,854 | -0.13(-0.29%) |
Oct 04, 2019 | 45.53 | 46.49 | 45.53 | 46.32 | 3,655,816 | +0.82(+1.80%) |
Oct 03, 2019 | 44.94 | 45.62 | 44.83 | 45.50 | 3,536,019 | +0.53(+1.19%) |
Oct 02, 2019 | 45.53 | 45.67 | 44.87 | 44.97 | 4,706,482 | -0.85(-1.86%) |
Oct 01, 2019 | 46.72 | 46.77 | 45.69 | 45.82 | 3,840,259 | -0.69(-1.49%) |
Sep 30, 2019 | 46.92 | 46.92 | 46.18 | 46.51 | 4,504,769 | +0.38(+0.83%) |
Sep 27, 2019 | 46.32 | 46.38 | 45.85 | 46.13 | 4,078,428 | -0.02(-0.04%) |
Sep 26, 2019 | 46.44 | 46.58 | 46.13 | 46.15 | 4,446,634 | -0.23(-0.50%) |
Sep 25, 2019 | 46.45 | 46.65 | 45.90 | 46.38 | 4,121,865 | -0.22(-0.48%) |
Sep 24, 2019 | 46.57 | 47.04 | 46.49 | 46.60 | 4,143,996 | +0.06(+0.13%) |
Sep 23, 2019 | 46.00 | 46.77 | 45.92 | 46.54 | 3,643,039 | +0.34(+0.73%) |
Sep 20, 2019 | 46.93 | 47.02 | 46.18 | 46.20 | 7,497,573 | -0.52(-1.12%) |
Sep 19, 2019 | 46.81 | 47.18 | 46.71 | 46.73 | 2,770,724 | -0.04(-0.10%) |
Sep 18, 2019 | 46.62 | 46.82 | 46.46 | 46.77 | 2,569,632 | +0.15(+0.32%) |
Sep 17, 2019 | 46.08 | 46.62 | 45.95 | 46.62 | 2,928,636 | +0.47(+1.02%) |
Sep 16, 2019 | 45.81 | 46.19 | 45.70 | 46.15 | 2,826,299 | +0.12(+0.27%) |
Sep 13, 2019 | 46.07 | 46.38 | 45.95 | 46.02 | 4,304,864 | +0.27(+0.58%) |
Sep 12, 2019 | 45.71 | 45.95 | 45.50 | 45.76 | 3,475,806 | +0.06(+0.14%) |
Sep 11, 2019 | 45.34 | 45.73 | 44.99 | 45.69 | 3,661,736 | +0.38(+0.84%) |
Sep 10, 2019 | 45.46 | 45.59 | 44.93 | 45.31 | 4,462,578 | -0.10(-0.22%) |
Sep 09, 2019 | 45.80 | 45.87 | 45.17 | 45.41 | 3,427,111 | -0.44(-0.95%) |
Sep 06, 2019 | 45.61 | 46.09 | 45.53 | 45.85 | 3,811,947 | +0.39(+0.86%) |
Sep 05, 2019 | 45.51 | 45.90 | 45.35 | 45.45 | 3,286,929 | +0.30(+0.67%) |
Sep 04, 2019 | 45.15 | 45.24 | 45.00 | 45.15 | 3,280,179 | +0.36(+0.81%) |
Sep 03, 2019 | 44.23 | 44.83 | 44.09 | 44.79 | 4,246,449 | +0.18(+0.40%) |
Aug 30, 2019 | 44.38 | 44.73 | 44.24 | 44.61 | 4,350,759 | +0.52(+1.17%) |
Aug 29, 2019 | 44.07 | 44.37 | 43.92 | 44.09 | 3,671,588 | +0.43(+0.98%) |
Aug 28, 2019 | 43.38 | 43.74 | 43.35 | 43.67 | 3,593,625 | +0.12(+0.29%) |
Aug 27, 2019 | 43.67 | 44.01 | 43.31 | 43.54 | 4,330,001 | +0.03(+0.06%) |
Aug 26, 2019 | 43.28 | 43.61 | 43.12 | 43.52 | 3,706,492 | +0.52(+1.22%) |
Aug 23, 2019 | 43.87 | 44.08 | 42.80 | 42.99 | 4,912,067 | -1.02(-2.32%) |
Aug 22, 2019 | 43.61 | 44.15 | 43.04 | 44.01 | 5,917,305 | +0.47(+1.08%) |
Aug 21, 2019 | 45.34 | 45.34 | 43.53 | 43.54 | 9,557,941 | -2.56(-5.55%) |
Aug 20, 2019 | 46.34 | 46.73 | 46.05 | 46.10 | 2,877,522 | -0.49(-1.05%) |
Aug 19, 2019 | 47.08 | 47.19 | 46.57 | 46.59 | 3,027,529 | +0.03(+0.06%) |
Aug 16, 2019 | 46.36 | 46.72 | 46.20 | 46.57 | 3,095,977 | +0.51(+1.11%) |
Aug 15, 2019 | 45.53 | 46.19 | 45.53 | 46.05 | 3,155,105 | +0.70(+1.54%) |
Aug 14, 2019 | 46.17 | 46.60 | 45.33 | 45.35 | 3,793,235 | -1.45(-3.10%) |
Aug 13, 2019 | 46.14 | 46.98 | 46.02 | 46.80 | 3,106,785 | +0.53(+1.15%) |
Aug 12, 2019 | 46.52 | 47.04 | 46.23 | 46.27 | 2,125,025 | -0.50(-1.06%) |
Aug 09, 2019 | 46.79 | 46.94 | 46.34 | 46.77 | 2,577,682 | +0.00(+0.00%) |
Aug 08, 2019 | 46.40 | 46.89 | 46.33 | 46.77 | 3,356,504 | +0.68(+1.48%) |
Aug 07, 2019 | 45.54 | 46.35 | 45.05 | 46.09 | 3,819,560 | +0.07(+0.15%) |
Aug 06, 2019 | 45.48 | 46.04 | 45.10 | 46.02 | 4,240,224 | +0.59(+1.30%) |
Aug 05, 2019 | 45.94 | 46.30 | 45.24 | 45.42 | 4,789,113 | -1.03(-2.23%) |
Aug 02, 2019 | 46.25 | 46.76 | 45.80 | 46.46 | 4,071,399 | +0.19(+0.42%) |
Aug 01, 2019 | 46.50 | 47.21 | 46.07 | 46.27 | 5,007,749 | -0.29(-0.63%) |
Jul 31, 2019 | 46.71 | 47.18 | 46.20 | 46.56 | 6,070,181 | -0.21(-0.45%) |
Jul 30, 2019 | 46.72 | 47.11 | 46.57 | 46.77 | 3,051,225 | -0.07(-0.15%) |
Jul 29, 2019 | 47.53 | 47.62 | 46.65 | 46.84 | 4,034,370 | -0.82(-1.73%) |
Jul 26, 2019 | 47.58 | 47.76 | 46.75 | 47.66 | 4,944,270 | +0.11(+0.22%) |
Jul 25, 2019 | 47.64 | 47.83 | 47.30 | 47.56 | 3,570,989 | -0.13(-0.28%) |
Jul 24, 2019 | 48.75 | 48.82 | 47.28 | 47.69 | 6,842,790 | -1.12(-2.30%) |
Jul 23, 2019 | 48.69 | 48.83 | 48.25 | 48.81 | 2,701,047 | +0.11(+0.24%) |
Jul 22, 2019 | 48.69 | 48.97 | 48.46 | 48.70 | 3,511,532 | +0.05(+0.11%) |
Jul 19, 2019 | 49.86 | 49.96 | 48.61 | 48.64 | 4,508,513 | -1.00(-2.01%) |
Jul 18, 2019 | 49.34 | 49.71 | 49.11 | 49.64 | 2,415,699 | +0.43(+0.88%) |
Jul 17, 2019 | 49.63 | 49.70 | 49.08 | 49.21 | 3,215,335 | -0.42(-0.84%) |
Jul 16, 2019 | 49.73 | 50.07 | 49.35 | 49.63 | 3,765,614 | -0.41(-0.81%) |
Jul 15, 2019 | 50.55 | 50.57 | 49.99 | 50.03 | 3,422,004 | -0.28(-0.56%) |
Jul 12, 2019 | 50.09 | 50.38 | 49.83 | 50.32 | 2,497,744 | +0.47(+0.94%) |
Jul 11, 2019 | 50.02 | 50.09 | 49.59 | 49.85 | 3,200,764 | -0.13(-0.27%) |
Jul 10, 2019 | 50.05 | 50.48 | 49.86 | 49.98 | 2,490,733 | -0.02(-0.04%) |
Jul 09, 2019 | 49.82 | 50.19 | 49.75 | 50.00 | 2,867,638 | -0.11(-0.21%) |
Jul 08, 2019 | 50.13 | 50.36 | 50.02 | 50.10 | 2,098,115 | -0.14(-0.28%) |
Jul 05, 2019 | 50.33 | 50.38 | 49.99 | 50.24 | 2,434,879 | -0.04(-0.07%) |
Jul 03, 2019 | 49.91 | 50.35 | 49.87 | 50.28 | 1,808,380 | +0.57(+1.14%) |
Jul 02, 2019 | 49.50 | 49.74 | 49.27 | 49.71 | 2,895,435 | +0.34(+0.70%) |
Jul 01, 2019 | 49.08 | 49.39 | 48.79 | 49.37 | 3,273,241 | +0.89(+1.84%) |
Jun 28, 2019 | 48.47 | 48.61 | 48.29 | 48.48 | 3,773,243 | +0.23(+0.48%) |
Jun 27, 2019 | 48.08 | 48.58 | 48.08 | 48.25 | 3,368,531 | +0.27(+0.57%) |
Jun 26, 2019 | 48.60 | 48.64 | 47.91 | 47.97 | 3,142,377 | -0.63(-1.29%) |
Jun 25, 2019 | 48.73 | 48.96 | 48.53 | 48.60 | 3,023,930 | -0.06(-0.13%) |
Jun 24, 2019 | 48.61 | 48.93 | 48.49 | 48.66 | 4,421,643 | +0.06(+0.13%) |
Jun 21, 2019 | 48.94 | 49.24 | 48.56 | 48.60 | 5,457,590 | -0.34(-0.70%) |
Jun 20, 2019 | 49.06 | 49.08 | 48.32 | 48.94 | 3,673,017 | +0.18(+0.36%) |
Jun 19, 2019 | 48.80 | 49.04 | 48.66 | 48.77 | 2,961,570 | +0.19(+0.40%) |
Jun 18, 2019 | 48.39 | 48.91 | 48.32 | 48.57 | 2,888,726 | +0.33(+0.68%) |
Jun 17, 2019 | 48.76 | 48.85 | 48.20 | 48.25 | 2,000,766 | -0.43(-0.89%) |
Jun 14, 2019 | 48.26 | 48.74 | 48.05 | 48.68 | 3,305,489 | +0.50(+1.05%) |
Jun 13, 2019 | 48.23 | 48.41 | 48.03 | 48.18 | 3,268,660 | +0.08(+0.17%) |
Jun 12, 2019 | 47.93 | 48.33 | 47.93 | 48.10 | 2,906,933 | +0.30(+0.63%) |
Jun 11, 2019 | 48.26 | 48.45 | 47.69 | 47.80 | 3,036,064 | -0.27(-0.57%) |
Jun 10, 2019 | 48.55 | 48.63 | 48.02 | 48.07 | 3,327,457 | -0.18(-0.37%) |
Jun 07, 2019 | 47.76 | 48.41 | 47.72 | 48.25 | 2,649,818 | +0.65(+1.36%) |
Jun 06, 2019 | 47.68 | 47.76 | 47.34 | 47.60 | 3,728,558 | +0.05(+0.11%) |
Jun 05, 2019 | 46.95 | 47.66 | 46.88 | 47.55 | 3,444,736 | +0.67(+1.43%) |
Jun 04, 2019 | 46.79 | 46.96 | 46.40 | 46.88 | 3,753,346 | +0.50(+1.09%) |
Jun 03, 2019 | 45.34 | 46.41 | 45.23 | 46.37 | 4,727,695 | +1.00(+2.20%) |
May 31, 2019 | 45.35 | 45.71 | 45.20 | 45.37 | 2,768,651 | -0.24(-0.52%) |
May 30, 2019 | 45.54 | 45.92 | 45.46 | 45.61 | 2,156,533 | +0.12(+0.27%) |
May 29, 2019 | 45.37 | 45.56 | 45.14 | 45.49 | 2,879,460 | +0.11(+0.25%) |
May 28, 2019 | 45.91 | 46.25 | 45.37 | 45.37 | 4,737,441 | -0.63(-1.37%) |
May 24, 2019 | 45.64 | 46.08 | 45.64 | 46.00 | 2,824,392 | +0.43(+0.95%) |
May 23, 2019 | 45.88 | 45.89 | 45.29 | 45.57 | 2,859,287 | -0.61(-1.32%) |
May 22, 2019 | 45.89 | 46.25 | 45.67 | 46.18 | 2,461,682 | +0.23(+0.50%) |
May 21, 2019 | 45.99 | 46.20 | 45.81 | 45.95 | 2,890,049 | +0.05(+0.12%) |
May 20, 2019 | 45.88 | 46.15 | 45.65 | 45.89 | 3,592,975 | -0.02(-0.04%) |
May 17, 2019 | 45.36 | 46.14 | 45.25 | 45.91 | 3,302,344 | +0.22(+0.48%) |
May 16, 2019 | 45.28 | 45.99 | 45.22 | 45.69 | 2,792,223 | +0.55(+1.21%) |
May 15, 2019 | 44.64 | 45.33 | 44.63 | 45.15 | 4,063,081 | +0.16(+0.35%) |
May 14, 2019 | 44.49 | 45.25 | 44.43 | 44.99 | 3,469,280 | +0.58(+1.31%) |
May 13, 2019 | 44.50 | 44.76 | 44.13 | 44.41 | 4,570,374 | -0.70(-1.56%) |
May 10, 2019 | 44.30 | 45.19 | 44.15 | 45.11 | 4,253,064 | +0.69(+1.54%) |
May 09, 2019 | 43.91 | 44.50 | 43.91 | 44.42 | 3,513,649 | +0.22(+0.50%) |
May 08, 2019 | 43.96 | 44.56 | 43.92 | 44.20 | 3,002,393 | +0.11(+0.26%) |
May 07, 2019 | 44.20 | 44.47 | 43.91 | 44.09 | 3,353,179 | -0.36(-0.81%) |
May 06, 2019 | 43.91 | 44.59 | 43.75 | 44.45 | 2,621,198 | +0.03(+0.06%) |
May 03, 2019 | 44.27 | 44.60 | 44.23 | 44.42 | 2,556,771 | +0.21(+0.48%) |
May 02, 2019 | 44.18 | 44.49 | 43.96 | 44.21 | 2,908,672 | +0.03(+0.06%) |