Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 28.82 | 29.22 | 28.54 | 29.21 | 6,872,141 | +0.33(+1.13%) |
Jul 30, 2020 | 28.84 | 29.04 | 28.24 | 28.88 | 7,785,374 | -0.81(-2.72%) |
Jul 29, 2020 | 28.06 | 29.93 | 28.06 | 29.69 | 11,108,086 | +1.56(+5.56%) |
Jul 28, 2020 | 27.81 | 28.42 | 27.62 | 28.13 | 5,744,663 | +0.09(+0.32%) |
Jul 27, 2020 | 28.26 | 28.31 | 27.63 | 28.04 | 5,660,041 | -0.42(-1.47%) |
Jul 24, 2020 | 28.98 | 29.13 | 28.35 | 28.45 | 4,358,416 | -0.51(-1.76%) |
Jul 23, 2020 | 29.04 | 29.43 | 28.77 | 28.96 | 5,463,432 | -0.29(-0.99%) |
Jul 22, 2020 | 28.70 | 29.35 | 28.55 | 29.25 | 6,304,670 | +0.21(+0.72%) |
Jul 21, 2020 | 28.83 | 29.38 | 28.59 | 29.04 | 5,082,295 | +0.50(+1.75%) |
Jul 20, 2020 | 29.07 | 29.10 | 28.54 | 28.54 | 4,802,500 | -0.65(-2.21%) |
Jul 17, 2020 | 29.73 | 29.86 | 28.87 | 29.19 | 4,772,051 | -0.40(-1.35%) |
Jul 16, 2020 | 28.49 | 30.03 | 28.34 | 29.59 | 7,541,890 | +0.72(+2.49%) |
Jul 15, 2020 | 28.83 | 29.10 | 28.25 | 28.87 | 7,496,720 | +0.89(+3.18%) |
Jul 14, 2020 | 27.14 | 28.01 | 26.70 | 27.98 | 6,046,051 | +0.97(+3.60%) |
Jul 13, 2020 | 27.54 | 27.87 | 26.90 | 27.01 | 6,742,852 | -0.35(-1.26%) |
Jul 10, 2020 | 25.65 | 27.38 | 25.50 | 27.35 | 8,190,736 | +1.91(+7.50%) |
Jul 09, 2020 | 27.00 | 27.06 | 25.43 | 25.45 | 8,095,100 | -1.68(-6.20%) |
Jul 08, 2020 | 26.22 | 27.21 | 26.19 | 27.13 | 8,503,307 | +0.62(+2.33%) |
Jul 07, 2020 | 27.55 | 27.66 | 26.45 | 26.51 | 8,156,653 | -1.43(-5.11%) |
Jul 06, 2020 | 28.13 | 28.73 | 27.69 | 27.94 | 6,748,076 | +0.75(+2.74%) |
Jul 02, 2020 | 27.76 | 28.36 | 27.11 | 27.19 | 8,656,640 | +0.31(+1.15%) |
Jul 01, 2020 | 28.18 | 28.69 | 26.80 | 26.88 | 7,684,792 | -1.45(-5.13%) |
Jun 30, 2020 | 27.67 | 28.53 | 27.53 | 28.34 | 5,128,737 | +0.45(+1.63%) |
Jun 29, 2020 | 27.49 | 28.07 | 27.15 | 27.88 | 6,035,567 | +0.88(+3.26%) |
Jun 26, 2020 | 27.92 | 28.06 | 26.80 | 27.00 | 8,810,145 | -1.41(-4.96%) |
Jun 25, 2020 | 27.26 | 28.48 | 27.09 | 28.41 | 6,360,803 | +0.87(+3.17%) |
Jun 24, 2020 | 28.54 | 28.75 | 27.36 | 27.54 | 6,558,405 | -1.59(-5.46%) |
Jun 23, 2020 | 29.52 | 29.74 | 29.01 | 29.13 | 3,656,506 | +0.24(+0.82%) |
Jun 22, 2020 | 28.66 | 29.13 | 28.24 | 28.89 | 4,352,585 | -0.02(-0.06%) |
Jun 19, 2020 | 30.32 | 30.32 | 28.78 | 28.91 | 8,557,055 | -0.60(-2.03%) |
Jun 18, 2020 | 28.96 | 29.99 | 28.66 | 29.51 | 4,473,308 | +0.17(+0.59%) |
Jun 17, 2020 | 30.04 | 30.29 | 29.21 | 29.34 | 6,562,465 | -0.92(-3.03%) |
Jun 16, 2020 | 32.25 | 32.26 | 29.75 | 30.25 | 8,136,243 | +0.09(+0.30%) |
Jun 15, 2020 | 28.44 | 30.51 | 28.28 | 30.16 | 7,646,143 | +0.14(+0.45%) |
Jun 12, 2020 | 30.44 | 30.52 | 28.39 | 30.03 | 8,241,904 | +1.59(+5.59%) |
Jun 11, 2020 | 29.24 | 30.47 | 28.16 | 28.44 | 10,258,352 | -3.19(-10.10%) |
Jun 10, 2020 | 33.51 | 33.55 | 31.62 | 31.63 | 9,525,510 | -2.32(-6.84%) |
Jun 09, 2020 | 34.18 | 34.50 | 33.13 | 33.95 | 7,834,322 | -1.53(-4.31%) |
Jun 08, 2020 | 33.56 | 35.54 | 33.56 | 35.48 | 11,779,013 | +2.77(+8.47%) |
Jun 05, 2020 | 34.80 | 35.06 | 32.55 | 32.71 | 11,619,988 | +1.03(+3.27%) |
Jun 04, 2020 | 29.59 | 31.68 | 29.31 | 31.67 | 9,380,437 | +1.76(+5.89%) |
Jun 03, 2020 | 29.26 | 30.10 | 29.02 | 29.91 | 6,934,619 | +1.58(+5.59%) |
Jun 02, 2020 | 27.72 | 28.57 | 27.44 | 28.33 | 7,412,279 | +0.85(+3.08%) |
Jun 01, 2020 | 27.09 | 27.86 | 26.77 | 27.48 | 4,781,608 | +0.44(+1.63%) |
May 29, 2020 | 27.40 | 27.92 | 26.96 | 27.04 | 9,743,537 | -0.95(-3.41%) |
May 28, 2020 | 28.76 | 28.96 | 27.72 | 27.99 | 6,459,077 | -0.35(-1.24%) |
May 27, 2020 | 29.33 | 29.65 | 28.08 | 28.35 | 9,323,664 | +0.45(+1.61%) |
May 26, 2020 | 27.24 | 28.55 | 27.24 | 27.90 | 9,294,847 | +1.91(+7.34%) |
May 22, 2020 | 25.96 | 26.06 | 25.37 | 25.99 | 4,144,087 | +0.07(+0.28%) |
May 21, 2020 | 25.18 | 26.29 | 25.12 | 25.92 | 6,083,841 | +0.69(+2.75%) |
May 20, 2020 | 25.37 | 25.76 | 25.09 | 25.22 | 5,753,286 | +0.37(+1.48%) |
May 19, 2020 | 25.35 | 25.74 | 24.68 | 24.86 | 6,169,869 | -0.74(-2.88%) |
May 18, 2020 | 25.19 | 26.06 | 25.07 | 25.59 | 9,763,338 | +1.78(+7.48%) |
May 15, 2020 | 23.09 | 23.87 | 22.58 | 23.81 | 9,099,229 | +0.64(+2.76%) |
May 14, 2020 | 21.99 | 23.28 | 21.12 | 23.17 | 7,730,888 | +0.72(+3.20%) |
May 13, 2020 | 23.47 | 23.56 | 22.27 | 22.45 | 6,934,485 | -1.43(-5.99%) |
May 12, 2020 | 24.96 | 25.48 | 23.88 | 23.88 | 6,219,191 | -0.90(-3.63%) |
May 11, 2020 | 24.57 | 25.13 | 24.03 | 24.78 | 9,016,948 | -0.09(-0.36%) |
May 08, 2020 | 23.64 | 24.92 | 23.22 | 24.87 | 10,928,991 | +1.92(+8.35%) |
May 07, 2020 | 21.41 | 22.98 | 21.38 | 22.96 | 9,159,076 | +1.99(+9.48%) |
May 06, 2020 | 22.68 | 22.81 | 20.90 | 20.97 | 8,696,924 | -1.57(-6.98%) |
May 05, 2020 | 22.23 | 23.67 | 22.14 | 22.54 | 9,942,409 | +0.89(+4.11%) |
May 04, 2020 | 21.45 | 21.98 | 20.80 | 21.65 | 10,361,648 | +0.15(+0.71%) |
May 01, 2020 | 22.06 | 22.19 | 21.18 | 21.50 | 7,125,510 | -1.38(-6.02%) |
Apr 30, 2020 | 24.03 | 24.12 | 22.84 | 22.88 | 7,373,730 | -1.62(-6.61%) |
Apr 29, 2020 | 23.65 | 24.66 | 23.39 | 24.50 | 10,695,547 | +1.75(+7.71%) |
Apr 28, 2020 | 22.57 | 23.11 | 21.96 | 22.74 | 10,576,081 | +0.99(+4.55%) |
Apr 27, 2020 | 21.11 | 22.08 | 21.11 | 21.75 | 8,451,526 | +0.75(+3.55%) |
Apr 24, 2020 | 20.82 | 21.32 | 20.21 | 21.00 | 10,333,485 | +0.62(+3.04%) |
Apr 23, 2020 | 20.36 | 21.07 | 20.14 | 20.38 | 8,452,986 | +0.36(+1.80%) |
Apr 22, 2020 | 20.76 | 21.18 | 19.92 | 20.02 | 9,151,273 | +0.01(+0.04%) |
Apr 21, 2020 | 20.24 | 20.97 | 19.92 | 20.02 | 8,017,064 | -1.35(-6.32%) |
Apr 20, 2020 | 21.60 | 21.84 | 20.72 | 21.36 | 7,229,034 | -0.67(-3.06%) |
Apr 17, 2020 | 21.80 | 22.31 | 21.44 | 22.04 | 12,272,298 | +1.19(+5.69%) |
Apr 16, 2020 | 21.45 | 21.70 | 20.64 | 20.85 | 9,810,127 | -0.81(-3.74%) |
Apr 15, 2020 | 21.77 | 21.99 | 20.93 | 21.66 | 10,255,096 | -1.53(-6.59%) |
Apr 14, 2020 | 23.66 | 24.38 | 22.70 | 23.19 | 9,047,591 | +0.13(+0.59%) |
Apr 13, 2020 | 23.96 | 24.29 | 21.98 | 23.06 | 8,190,350 | -0.82(-3.43%) |
Apr 09, 2020 | 22.44 | 24.87 | 22.39 | 23.87 | 13,311,461 | +2.17(+9.99%) |
Apr 08, 2020 | 21.37 | 22.11 | 20.91 | 21.71 | 9,492,290 | +0.78(+3.74%) |
Apr 07, 2020 | 21.10 | 22.45 | 20.60 | 20.92 | 14,152,812 | +1.57(+8.09%) |
Apr 06, 2020 | 19.75 | 19.96 | 18.73 | 19.36 | 17,135,164 | +0.95(+5.18%) |
Apr 03, 2020 | 19.12 | 19.51 | 17.90 | 18.41 | 10,641,743 | -0.71(-3.72%) |
Apr 02, 2020 | 18.99 | 20.54 | 18.96 | 19.12 | 10,357,895 | -0.32(-1.67%) |
Apr 01, 2020 | 20.42 | 20.57 | 18.90 | 19.44 | 11,669,083 | -2.37(-10.89%) |
Mar 31, 2020 | 22.92 | 23.20 | 21.48 | 21.81 | 10,621,259 | -1.31(-5.68%) |
Mar 30, 2020 | 22.49 | 23.38 | 21.65 | 23.13 | 9,311,940 | +0.18(+0.78%) |
Mar 27, 2020 | 23.39 | 24.07 | 22.50 | 22.95 | 10,531,023 | -1.80(-7.27%) |
Mar 26, 2020 | 23.22 | 24.92 | 22.94 | 24.75 | 12,542,289 | +1.61(+6.96%) |
Mar 25, 2020 | 20.87 | 24.96 | 19.82 | 23.14 | 15,968,645 | +2.51(+12.17%) |
Mar 24, 2020 | 18.92 | 20.96 | 18.66 | 20.63 | 12,711,568 | +3.27(+18.81%) |
Mar 23, 2020 | 17.06 | 18.06 | 16.26 | 17.36 | 10,677,291 | +0.06(+0.36%) |
Mar 20, 2020 | 18.72 | 19.12 | 17.22 | 17.30 | 14,393,977 | -1.23(-6.65%) |
Mar 19, 2020 | 16.63 | 19.23 | 15.76 | 18.53 | 13,027,221 | +1.64(+9.69%) |
Mar 18, 2020 | 18.55 | 19.15 | 14.46 | 16.89 | 15,040,844 | -3.12(-15.60%) |
Mar 17, 2020 | 21.57 | 21.62 | 18.46 | 20.02 | 16,736,143 | -0.90(-4.30%) |
Mar 16, 2020 | 21.48 | 22.78 | 20.15 | 20.91 | 17,603,824 | -4.72(-18.42%) |
Mar 13, 2020 | 24.78 | 25.71 | 22.57 | 25.64 | 13,251,432 | +2.83(+12.43%) |
Mar 12, 2020 | 26.35 | 26.46 | 22.65 | 22.80 | 15,302,385 | -6.01(-20.84%) |
Mar 11, 2020 | 29.92 | 30.47 | 28.34 | 28.81 | 12,174,038 | -2.35(-7.53%) |
Mar 10, 2020 | 30.72 | 33.03 | 29.47 | 31.15 | 11,619,316 | +2.01(+6.89%) |
Mar 09, 2020 | 30.75 | 31.09 | 27.01 | 29.15 | 22,222,312 | -4.47(-13.29%) |
Mar 06, 2020 | 34.79 | 35.13 | 33.24 | 33.62 | 16,526,469 | -2.50(-6.91%) |
Mar 05, 2020 | 36.42 | 37.05 | 35.69 | 36.11 | 10,414,034 | -1.68(-4.44%) |
Mar 04, 2020 | 37.23 | 37.89 | 36.75 | 37.79 | 9,370,270 | +0.93(+2.53%) |
Mar 03, 2020 | 37.92 | 38.98 | 36.57 | 36.86 | 13,319,156 | -1.21(-3.17%) |
Mar 02, 2020 | 37.41 | 38.10 | 36.80 | 38.07 | 11,551,760 | +0.61(+1.64%) |
Feb 28, 2020 | 37.56 | 38.15 | 36.70 | 37.45 | 12,279,189 | -1.11(-2.88%) |
Feb 27, 2020 | 39.39 | 40.14 | 38.55 | 38.56 | 8,059,026 | -1.41(-3.53%) |
Feb 26, 2020 | 40.49 | 40.98 | 39.74 | 39.98 | 8,183,401 | -0.21(-0.53%) |
Feb 25, 2020 | 40.73 | 41.17 | 40.14 | 40.19 | 9,800,090 | -0.41(-1.01%) |
Feb 24, 2020 | 42.20 | 42.36 | 40.50 | 40.60 | 11,002,524 | -2.58(-5.97%) |
Feb 21, 2020 | 44.02 | 44.22 | 43.17 | 43.17 | 5,531,224 | -1.07(-2.41%) |
Feb 20, 2020 | 43.89 | 44.36 | 43.71 | 44.24 | 6,199,178 | +0.35(+0.79%) |
Feb 19, 2020 | 43.88 | 44.22 | 43.62 | 43.89 | 6,479,067 | +0.36(+0.82%) |
Feb 18, 2020 | 42.74 | 43.54 | 42.49 | 43.54 | 10,585,274 | +0.47(+1.09%) |
Feb 14, 2020 | 44.29 | 45.00 | 42.90 | 43.07 | 13,385,613 | -2.18(-4.81%) |
Feb 13, 2020 | 49.54 | 50.12 | 45.22 | 45.24 | 14,834,831 | -2.98(-6.17%) |
Feb 12, 2020 | 48.77 | 48.95 | 48.22 | 48.22 | 4,483,095 | -0.17(-0.35%) |
Feb 11, 2020 | 48.27 | 48.72 | 48.13 | 48.39 | 5,242,026 | +0.29(+0.61%) |
Feb 10, 2020 | 47.49 | 48.10 | 47.40 | 48.10 | 3,103,206 | +0.60(+1.27%) |
Feb 07, 2020 | 47.07 | 47.76 | 47.02 | 47.49 | 4,239,513 | +0.04(+0.09%) |
Feb 06, 2020 | 46.97 | 47.62 | 46.76 | 47.45 | 5,950,761 | +0.83(+1.77%) |
Feb 05, 2020 | 45.64 | 46.77 | 45.55 | 46.62 | 4,962,419 | +1.63(+3.61%) |
Feb 04, 2020 | 46.01 | 46.27 | 44.93 | 45.00 | 3,873,576 | -0.45(-1.00%) |
Feb 03, 2020 | 44.88 | 45.64 | 44.80 | 45.45 | 3,283,191 | +0.80(+1.79%) |
Jan 31, 2020 | 45.08 | 45.44 | 44.36 | 44.65 | 6,457,090 | -0.92(-2.03%) |
Jan 30, 2020 | 44.42 | 45.62 | 44.34 | 45.57 | 3,353,706 | +0.84(+1.89%) |
Jan 29, 2020 | 44.94 | 45.17 | 44.71 | 44.73 | 3,336,911 | -0.05(-0.12%) |
Jan 28, 2020 | 44.77 | 45.24 | 44.68 | 44.78 | 4,651,190 | +0.25(+0.56%) |
Jan 27, 2020 | 44.51 | 44.72 | 44.32 | 44.53 | 4,091,485 | -0.83(-1.82%) |
Jan 24, 2020 | 45.90 | 45.90 | 44.86 | 45.36 | 3,632,549 | -0.49(-1.07%) |
Jan 23, 2020 | 45.95 | 46.15 | 45.53 | 45.85 | 3,722,714 | -0.58(-1.24%) |
Jan 22, 2020 | 46.07 | 46.59 | 45.87 | 46.43 | 4,887,167 | +0.52(+1.14%) |
Jan 21, 2020 | 46.68 | 46.82 | 45.82 | 45.90 | 4,744,871 | -1.09(-2.33%) |
Jan 17, 2020 | 46.67 | 47.15 | 46.67 | 46.99 | 6,549,733 | +0.48(+1.03%) |
Jan 16, 2020 | 46.30 | 46.71 | 46.30 | 46.51 | 4,302,588 | +0.52(+1.12%) |
Jan 15, 2020 | 46.20 | 46.49 | 45.66 | 46.00 | 4,609,588 | -0.50(-1.07%) |
Jan 14, 2020 | 46.70 | 47.17 | 46.35 | 46.50 | 5,940,182 | -0.25(-0.53%) |
Jan 13, 2020 | 46.27 | 46.75 | 46.03 | 46.75 | 6,798,487 | +0.52(+1.13%) |
Jan 10, 2020 | 46.46 | 46.76 | 46.09 | 46.22 | 6,172,070 | -0.22(-0.48%) |
Jan 09, 2020 | 46.26 | 46.45 | 45.89 | 46.44 | 3,624,468 | +0.51(+1.10%) |
Jan 08, 2020 | 45.40 | 46.42 | 45.40 | 45.94 | 5,439,407 | +0.53(+1.17%) |
Jan 07, 2020 | 45.62 | 45.69 | 45.06 | 45.40 | 5,155,703 | -0.26(-0.56%) |
Jan 06, 2020 | 45.42 | 45.87 | 45.34 | 45.66 | 3,039,017 | +0.04(+0.08%) |
Jan 03, 2020 | 45.51 | 45.72 | 45.25 | 45.63 | 2,655,127 | -0.36(-0.77%) |
Jan 02, 2020 | 45.87 | 46.08 | 45.52 | 45.98 | 3,494,811 | +0.38(+0.84%) |
Dec 31, 2019 | 45.31 | 45.63 | 45.20 | 45.60 | 3,278,412 | +0.29(+0.65%) |
Dec 30, 2019 | 45.50 | 45.51 | 45.11 | 45.31 | 3,046,421 | -0.06(-0.14%) |
Dec 27, 2019 | 45.09 | 45.38 | 44.93 | 45.37 | 2,673,250 | +0.40(+0.89%) |
Dec 26, 2019 | 45.35 | 45.48 | 44.92 | 44.97 | 3,164,356 | -0.28(-0.63%) |
Dec 24, 2019 | 45.12 | 45.71 | 45.12 | 45.25 | 1,281,692 | -0.03(-0.06%) |
Dec 23, 2019 | 45.79 | 45.84 | 45.05 | 45.28 | 4,699,689 | -0.51(-1.11%) |
Dec 20, 2019 | 46.28 | 46.36 | 45.76 | 45.79 | 8,268,525 | -0.35(-0.75%) |
Dec 19, 2019 | 45.97 | 46.27 | 45.71 | 46.13 | 5,058,695 | -0.04(-0.08%) |
Dec 18, 2019 | 45.97 | 46.51 | 45.81 | 46.17 | 5,729,687 | +0.16(+0.35%) |
Dec 17, 2019 | 46.04 | 46.53 | 45.94 | 46.01 | 3,668,027 | -0.10(-0.21%) |
Dec 16, 2019 | 46.19 | 46.47 | 45.97 | 46.11 | 6,593,045 | +0.27(+0.58%) |
Dec 13, 2019 | 45.44 | 46.22 | 45.41 | 45.84 | 5,984,983 | +0.51(+1.12%) |
Dec 12, 2019 | 44.80 | 45.68 | 44.66 | 45.33 | 6,844,331 | +0.55(+1.23%) |
Dec 11, 2019 | 45.15 | 45.22 | 44.66 | 44.78 | 4,967,694 | -0.31(-0.69%) |
Dec 10, 2019 | 45.51 | 45.77 | 45.06 | 45.09 | 5,249,598 | -0.44(-0.97%) |
Dec 09, 2019 | 45.66 | 46.37 | 45.46 | 45.53 | 4,192,466 | -0.25(-0.54%) |
Dec 06, 2019 | 45.67 | 46.01 | 45.15 | 45.78 | 7,625,583 | +0.64(+1.41%) |
Dec 05, 2019 | 45.19 | 45.48 | 44.98 | 45.15 | 3,547,034 | +0.03(+0.06%) |
Dec 04, 2019 | 45.44 | 45.76 | 45.11 | 45.12 | 4,772,261 | -0.05(-0.12%) |
Dec 03, 2019 | 45.20 | 45.36 | 44.44 | 45.17 | 6,640,856 | -0.43(-0.95%) |
Dec 02, 2019 | 46.56 | 46.58 | 45.60 | 45.60 | 4,735,932 | -0.88(-1.90%) |
Nov 29, 2019 | 46.65 | 46.94 | 46.43 | 46.49 | 3,245,953 | -0.20(-0.43%) |
Nov 27, 2019 | 46.96 | 47.13 | 46.58 | 46.69 | 4,271,450 | -0.25(-0.53%) |
Nov 26, 2019 | 47.06 | 47.43 | 46.73 | 46.94 | 8,153,096 | -0.12(-0.26%) |
Nov 25, 2019 | 47.10 | 47.43 | 46.96 | 47.06 | 3,480,814 | +0.01(+0.02%) |
Nov 22, 2019 | 46.21 | 47.08 | 46.11 | 47.05 | 5,122,840 | +0.96(+2.09%) |
Nov 21, 2019 | 46.75 | 46.79 | 46.08 | 46.09 | 4,913,553 | -0.64(-1.36%) |
Nov 20, 2019 | 47.11 | 47.16 | 46.47 | 46.73 | 5,769,680 | -0.42(-0.90%) |
Nov 19, 2019 | 47.88 | 47.94 | 47.15 | 47.15 | 3,845,132 | -0.65(-1.37%) |
Nov 18, 2019 | 47.36 | 47.81 | 47.23 | 47.80 | 2,717,048 | +0.19(+0.41%) |
Nov 15, 2019 | 48.09 | 48.48 | 47.38 | 47.61 | 3,855,950 | -0.23(-0.48%) |
Nov 14, 2019 | 48.31 | 48.53 | 47.56 | 47.84 | 3,929,510 | -0.47(-0.97%) |
Nov 13, 2019 | 48.66 | 48.75 | 48.27 | 48.31 | 3,101,253 | -0.61(-1.25%) |
Nov 12, 2019 | 48.84 | 49.22 | 48.60 | 48.92 | 3,582,605 | +0.01(+0.02%) |
Nov 11, 2019 | 48.93 | 49.47 | 48.81 | 48.91 | 2,909,883 | -0.45(-0.91%) |
Nov 08, 2019 | 49.12 | 49.38 | 48.59 | 49.36 | 3,115,798 | +0.28(+0.58%) |
Nov 07, 2019 | 49.18 | 49.73 | 49.04 | 49.07 | 3,716,369 | +0.06(+0.13%) |
Nov 06, 2019 | 48.47 | 49.05 | 48.21 | 49.01 | 4,228,706 | +0.63(+1.30%) |
Nov 05, 2019 | 48.75 | 48.75 | 47.90 | 48.39 | 4,918,982 | -0.11(-0.22%) |
Nov 04, 2019 | 47.74 | 48.89 | 47.61 | 48.49 | 5,245,525 | +1.03(+2.18%) |
Nov 01, 2019 | 45.90 | 47.58 | 45.55 | 47.46 | 6,092,718 | +0.71(+1.51%) |
Oct 31, 2019 | 46.22 | 46.81 | 45.82 | 46.75 | 5,858,937 | +0.31(+0.67%) |
Oct 30, 2019 | 46.07 | 46.70 | 45.64 | 46.44 | 4,487,338 | +0.45(+0.98%) |
Oct 29, 2019 | 46.21 | 46.51 | 45.21 | 45.99 | 8,887,496 | -0.40(-0.86%) |
Oct 28, 2019 | 46.81 | 47.06 | 46.37 | 46.39 | 4,324,020 | -0.22(-0.47%) |
Oct 25, 2019 | 46.54 | 46.70 | 46.21 | 46.61 | 2,361,146 | -0.09(-0.19%) |
Oct 24, 2019 | 47.11 | 47.30 | 46.54 | 46.70 | 1,915,869 | -0.22(-0.47%) |
Oct 23, 2019 | 46.84 | 47.05 | 46.51 | 46.92 | 3,034,138 | -0.08(-0.17%) |
Oct 22, 2019 | 47.93 | 47.93 | 46.93 | 47.00 | 3,917,714 | -1.16(-2.40%) |
Oct 21, 2019 | 48.12 | 48.44 | 48.06 | 48.16 | 2,473,297 | +0.51(+1.07%) |
Oct 18, 2019 | 47.58 | 47.91 | 47.55 | 47.64 | 2,655,100 | -0.08(-0.17%) |
Oct 17, 2019 | 48.30 | 48.39 | 47.60 | 47.72 | 2,880,117 | -0.25(-0.52%) |
Oct 16, 2019 | 48.00 | 48.17 | 47.41 | 47.97 | 3,930,740 | -0.30(-0.62%) |
Oct 15, 2019 | 47.98 | 48.54 | 47.93 | 48.27 | 2,525,525 | +0.41(+0.87%) |
Oct 14, 2019 | 47.59 | 47.98 | 47.34 | 47.86 | 2,278,471 | -0.19(-0.39%) |
Oct 11, 2019 | 48.46 | 49.12 | 47.96 | 48.04 | 5,152,066 | +0.32(+0.67%) |
Oct 10, 2019 | 46.91 | 48.07 | 46.78 | 47.72 | 4,529,174 | +0.90(+1.92%) |
Oct 09, 2019 | 46.58 | 47.11 | 46.47 | 46.82 | 3,373,871 | +0.55(+1.18%) |
Oct 08, 2019 | 46.72 | 46.86 | 46.25 | 46.28 | 4,328,248 | -1.07(-2.26%) |
Oct 07, 2019 | 47.87 | 47.93 | 47.33 | 47.34 | 2,977,282 | -0.71(-1.47%) |
Oct 04, 2019 | 46.96 | 48.13 | 46.96 | 48.05 | 3,788,437 | +1.08(+2.29%) |
Oct 03, 2019 | 46.96 | 47.44 | 46.53 | 46.97 | 4,253,175 | -0.23(-0.49%) |
Oct 02, 2019 | 47.75 | 47.89 | 47.05 | 47.20 | 4,017,250 | -0.79(-1.66%) |
Oct 01, 2019 | 49.37 | 49.43 | 47.88 | 48.00 | 4,178,535 | -1.17(-2.39%) |
Sep 30, 2019 | 49.58 | 49.75 | 49.04 | 49.17 | 3,896,343 | -0.41(-0.82%) |
Sep 27, 2019 | 49.63 | 49.90 | 49.30 | 49.58 | 3,960,391 | +0.25(+0.50%) |
Sep 26, 2019 | 49.97 | 49.97 | 49.03 | 49.33 | 3,647,327 | -0.57(-1.15%) |
Sep 25, 2019 | 50.21 | 50.52 | 49.82 | 49.90 | 3,815,566 | -0.41(-0.82%) |
Sep 24, 2019 | 50.79 | 50.94 | 50.16 | 50.32 | 4,219,136 | -0.26(-0.52%) |
Sep 23, 2019 | 50.41 | 50.96 | 50.28 | 50.58 | 3,172,451 | -0.13(-0.26%) |
Sep 20, 2019 | 51.40 | 51.51 | 50.57 | 50.72 | 7,448,191 | -0.39(-0.76%) |
Sep 19, 2019 | 51.03 | 51.78 | 50.82 | 51.10 | 5,329,915 | +0.21(+0.42%) |
Sep 18, 2019 | 50.03 | 50.91 | 49.82 | 50.89 | 4,907,973 | +0.50(+1.00%) |
Sep 17, 2019 | 49.60 | 50.45 | 49.52 | 50.39 | 4,912,434 | +0.67(+1.35%) |
Sep 16, 2019 | 49.63 | 50.04 | 49.37 | 49.72 | 3,164,476 | -0.57(-1.14%) |
Sep 13, 2019 | 50.11 | 50.44 | 49.85 | 50.29 | 3,787,275 | +0.47(+0.93%) |
Sep 12, 2019 | 49.28 | 50.13 | 49.19 | 49.83 | 3,717,694 | +0.14(+0.28%) |
Sep 11, 2019 | 48.70 | 49.71 | 48.08 | 49.69 | 3,524,368 | +0.97(+1.98%) |
Sep 10, 2019 | 48.67 | 49.14 | 48.49 | 48.72 | 3,611,574 | +0.08(+0.16%) |
Sep 09, 2019 | 48.35 | 48.69 | 48.02 | 48.64 | 3,301,797 | +0.49(+1.02%) |
Sep 06, 2019 | 47.94 | 48.62 | 47.87 | 48.15 | 2,165,606 | +0.15(+0.31%) |
Sep 05, 2019 | 48.41 | 49.03 | 47.94 | 48.00 | 3,558,601 | +0.25(+0.51%) |
Sep 04, 2019 | 46.49 | 47.77 | 46.27 | 47.76 | 4,382,368 | +1.76(+3.82%) |
Sep 03, 2019 | 45.43 | 46.08 | 45.34 | 46.00 | 3,300,811 | +0.32(+0.69%) |
Aug 30, 2019 | 46.42 | 46.42 | 45.47 | 45.68 | 5,200,142 | -0.37(-0.80%) |
Aug 29, 2019 | 46.51 | 46.68 | 46.00 | 46.05 | 3,327,535 | +0.01(+0.02%) |
Aug 28, 2019 | 46.11 | 46.49 | 45.91 | 46.04 | 2,826,750 | -0.25(-0.55%) |
Aug 27, 2019 | 46.76 | 46.94 | 45.82 | 46.30 | 3,130,234 | -0.30(-0.64%) |
Aug 26, 2019 | 46.27 | 46.62 | 46.02 | 46.60 | 2,520,485 | +0.52(+1.12%) |
Aug 23, 2019 | 46.97 | 47.69 | 45.78 | 46.08 | 4,228,576 | -1.11(-2.34%) |
Aug 22, 2019 | 47.39 | 47.69 | 47.04 | 47.19 | 2,650,274 | +0.05(+0.11%) |
Aug 21, 2019 | 47.36 | 47.36 | 46.80 | 47.13 | 2,807,782 | +0.23(+0.49%) |
Aug 20, 2019 | 47.99 | 47.99 | 46.85 | 46.90 | 4,045,469 | -1.21(-2.52%) |
Aug 19, 2019 | 48.31 | 48.45 | 47.87 | 48.12 | 3,781,237 | +0.44(+0.92%) |
Aug 16, 2019 | 47.64 | 48.05 | 47.29 | 47.68 | 4,604,490 | +0.50(+1.06%) |
Aug 15, 2019 | 46.98 | 47.40 | 46.76 | 47.18 | 4,698,931 | +0.31(+0.66%) |
Aug 14, 2019 | 48.36 | 48.63 | 46.47 | 46.87 | 9,738,321 | -2.40(-4.86%) |
Aug 13, 2019 | 48.13 | 49.60 | 47.98 | 49.27 | 5,191,266 | +0.91(+1.89%) |
Aug 12, 2019 | 49.02 | 49.07 | 47.93 | 48.35 | 3,999,939 | -1.04(-2.10%) |
Aug 09, 2019 | 49.60 | 49.82 | 49.03 | 49.39 | 4,541,723 | -0.49(-0.99%) |
Aug 08, 2019 | 49.97 | 50.46 | 48.88 | 49.88 | 10,131,147 | +2.12(+4.43%) |
Aug 07, 2019 | 46.80 | 47.96 | 46.43 | 47.76 | 4,900,549 | +0.03(+0.06%) |
Aug 06, 2019 | 46.39 | 47.76 | 46.26 | 47.74 | 4,838,744 | +1.38(+2.97%) |
Aug 05, 2019 | 46.93 | 47.18 | 45.90 | 46.36 | 4,924,706 | -1.33(-2.80%) |
Aug 02, 2019 | 47.89 | 48.16 | 47.40 | 47.69 | 3,056,863 | -0.33(-0.69%) |