Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.72 | 51.91 | 50.60 | 51.00 | 2,460,684 | +0.70(+1.40%) |
May 28, 2020 | 51.14 | 51.35 | 49.55 | 50.30 | 1,248,690 | +0.36(+0.73%) |
May 27, 2020 | 48.21 | 50.08 | 47.56 | 49.93 | 2,595,256 | -0.20(-0.39%) |
May 26, 2020 | 50.89 | 50.91 | 49.35 | 50.13 | 2,850,798 | -1.80(-3.46%) |
May 22, 2020 | 52.02 | 53.02 | 51.54 | 51.92 | 1,105,282 | +0.47(+0.91%) |
May 21, 2020 | 52.38 | 52.38 | 50.44 | 51.46 | 1,480,952 | -1.37(-2.59%) |
May 20, 2020 | 54.34 | 54.56 | 52.57 | 52.83 | 1,590,587 | -0.96(-1.79%) |
May 19, 2020 | 52.99 | 54.56 | 52.88 | 53.79 | 1,728,459 | +1.50(+2.87%) |
May 18, 2020 | 54.79 | 55.10 | 52.14 | 52.29 | 2,104,160 | -2.23(-4.09%) |
May 15, 2020 | 53.51 | 54.58 | 52.66 | 54.52 | 2,689,241 | +2.24(+4.28%) |
May 14, 2020 | 51.35 | 53.10 | 51.28 | 52.28 | 2,023,321 | +0.91(+1.77%) |
May 13, 2020 | 51.96 | 52.45 | 50.54 | 51.37 | 1,537,486 | +0.57(+1.12%) |
May 12, 2020 | 51.42 | 52.71 | 50.74 | 50.80 | 1,566,883 | -0.25(-0.50%) |
May 11, 2020 | 52.10 | 52.78 | 50.27 | 51.05 | 2,298,655 | -1.06(-2.03%) |
May 08, 2020 | 51.84 | 52.98 | 51.60 | 52.11 | 1,957,317 | +0.28(+0.53%) |
May 07, 2020 | 50.62 | 52.69 | 50.37 | 51.84 | 2,761,454 | +1.75(+3.49%) |
May 06, 2020 | 49.50 | 50.29 | 49.12 | 50.09 | 1,873,971 | -0.34(-0.67%) |
May 05, 2020 | 49.48 | 50.70 | 48.90 | 50.43 | 2,432,551 | +0.30(+0.60%) |
May 04, 2020 | 49.11 | 50.38 | 48.82 | 50.13 | 2,911,495 | +1.72(+3.56%) |
May 01, 2020 | 45.69 | 48.96 | 45.08 | 48.40 | 3,568,081 | +1.99(+4.29%) |
Apr 30, 2020 | 47.13 | 48.32 | 46.08 | 46.41 | 2,621,766 | -1.53(-3.20%) |
Apr 29, 2020 | 47.90 | 48.23 | 46.21 | 47.95 | 3,573,345 | -0.40(-0.83%) |
Apr 28, 2020 | 47.57 | 48.56 | 46.97 | 48.35 | 1,919,114 | +0.25(+0.51%) |
Apr 27, 2020 | 48.52 | 48.71 | 47.12 | 48.10 | 1,968,111 | -0.07(-0.15%) |
Apr 24, 2020 | 48.25 | 48.81 | 47.41 | 48.18 | 2,842,858 | +0.74(+1.55%) |
Apr 23, 2020 | 45.62 | 48.23 | 45.34 | 47.44 | 4,633,878 | +2.72(+6.08%) |
Apr 22, 2020 | 43.64 | 44.96 | 43.49 | 44.72 | 2,603,893 | +2.17(+5.09%) |
Apr 21, 2020 | 41.10 | 43.25 | 40.80 | 42.55 | 2,550,616 | -0.06(-0.15%) |
Apr 20, 2020 | 42.72 | 43.60 | 41.80 | 42.62 | 2,438,733 | +0.00(+0.00%) |
Apr 17, 2020 | 41.29 | 42.99 | 41.01 | 42.62 | 4,472,081 | -0.04(-0.09%) |
Apr 16, 2020 | 41.96 | 43.16 | 41.72 | 42.65 | 2,171,348 | +1.01(+2.43%) |
Apr 15, 2020 | 40.95 | 42.18 | 40.46 | 41.64 | 2,035,116 | -0.15(-0.36%) |
Apr 14, 2020 | 41.14 | 43.10 | 40.75 | 41.79 | 3,224,135 | +0.90(+2.21%) |
Apr 13, 2020 | 38.83 | 41.12 | 37.89 | 40.89 | 2,787,734 | +2.14(+5.53%) |
Apr 09, 2020 | 37.19 | 38.93 | 36.87 | 38.75 | 2,986,992 | +2.45(+6.76%) |
Apr 08, 2020 | 35.79 | 36.76 | 35.45 | 36.30 | 1,748,658 | +0.36(+1.01%) |
Apr 07, 2020 | 36.37 | 37.35 | 35.59 | 35.93 | 2,235,241 | -0.14(-0.39%) |
Apr 06, 2020 | 35.81 | 37.10 | 35.55 | 36.07 | 2,263,510 | +0.74(+2.10%) |
Apr 03, 2020 | 34.63 | 36.12 | 34.41 | 35.33 | 2,520,958 | +0.82(+2.38%) |
Apr 02, 2020 | 33.69 | 35.51 | 33.35 | 34.51 | 3,695,331 | +1.61(+4.91%) |
Apr 01, 2020 | 31.50 | 33.19 | 31.17 | 32.89 | 2,690,962 | +1.42(+4.52%) |
Mar 31, 2020 | 31.27 | 32.10 | 30.71 | 31.47 | 2,277,943 | -0.25(-0.77%) |
Mar 30, 2020 | 30.91 | 32.75 | 30.46 | 31.72 | 3,049,262 | +1.04(+3.38%) |
Mar 27, 2020 | 32.10 | 32.91 | 30.33 | 30.68 | 3,903,762 | -1.96(-6.01%) |
Mar 26, 2020 | 33.35 | 33.51 | 30.82 | 32.64 | 4,543,518 | -0.21(-0.65%) |
Mar 25, 2020 | 34.48 | 34.68 | 32.51 | 32.86 | 4,511,113 | -2.01(-5.76%) |
Mar 24, 2020 | 32.89 | 35.77 | 31.56 | 34.86 | 4,116,673 | +4.93(+16.46%) |
Mar 23, 2020 | 29.89 | 31.17 | 28.73 | 29.94 | 4,550,236 | +0.83(+2.85%) |
Mar 20, 2020 | 31.71 | 32.50 | 28.90 | 29.11 | 3,190,424 | -1.69(-5.50%) |
Mar 19, 2020 | 28.47 | 33.61 | 26.39 | 30.80 | 4,414,875 | +2.04(+7.10%) |
Mar 18, 2020 | 31.80 | 33.38 | 27.70 | 28.76 | 3,814,232 | -4.10(-12.49%) |
Mar 17, 2020 | 30.23 | 34.21 | 30.10 | 32.86 | 5,069,527 | +2.26(+7.39%) |
Mar 16, 2020 | 25.40 | 32.10 | 24.52 | 30.60 | 7,829,215 | +1.12(+3.81%) |
Mar 13, 2020 | 35.03 | 35.35 | 28.55 | 29.48 | 5,428,045 | -4.04(-12.06%) |
Mar 12, 2020 | 32.29 | 35.81 | 31.65 | 33.52 | 3,676,315 | -2.33(-6.49%) |
Mar 11, 2020 | 38.80 | 38.87 | 34.90 | 35.84 | 4,147,848 | -3.17(-8.13%) |
Mar 10, 2020 | 39.17 | 39.99 | 37.83 | 39.02 | 2,880,767 | +0.03(+0.08%) |
Mar 09, 2020 | 40.38 | 41.37 | 38.97 | 38.98 | 2,761,798 | -2.98(-7.11%) |
Mar 06, 2020 | 42.34 | 42.50 | 40.40 | 41.97 | 2,990,532 | -0.08(-0.19%) |
Mar 05, 2020 | 40.71 | 42.16 | 40.57 | 42.05 | 3,380,507 | +1.71(+4.24%) |
Mar 04, 2020 | 40.50 | 40.73 | 39.33 | 40.34 | 2,762,882 | +0.36(+0.89%) |
Mar 03, 2020 | 38.78 | 41.42 | 38.12 | 39.98 | 4,166,731 | +1.83(+4.79%) |
Mar 02, 2020 | 38.43 | 38.72 | 37.75 | 38.15 | 2,527,667 | +0.56(+1.49%) |
Feb 28, 2020 | 37.36 | 38.59 | 36.49 | 37.59 | 4,456,782 | -1.48(-3.79%) |
Feb 27, 2020 | 40.71 | 40.86 | 38.93 | 39.07 | 3,610,058 | -1.02(-2.55%) |
Feb 26, 2020 | 40.66 | 40.80 | 40.00 | 40.09 | 2,472,288 | -0.61(-1.50%) |
Feb 25, 2020 | 40.59 | 41.93 | 40.45 | 40.70 | 3,885,765 | -0.63(-1.52%) |
Feb 24, 2020 | 42.22 | 42.48 | 40.79 | 41.33 | 4,590,391 | +0.62(+1.52%) |
Feb 21, 2020 | 41.42 | 41.79 | 40.44 | 40.71 | 4,740,935 | +0.44(+1.09%) |
Feb 20, 2020 | 38.97 | 40.52 | 38.96 | 40.27 | 3,684,852 | +1.37(+3.53%) |
Feb 19, 2020 | 39.11 | 39.22 | 37.96 | 38.90 | 4,892,144 | +0.05(+0.12%) |
Feb 18, 2020 | 39.63 | 39.76 | 38.23 | 38.86 | 7,232,648 | -0.23(-0.58%) |
Feb 14, 2020 | 40.91 | 41.54 | 39.04 | 39.08 | 10,963,078 | -7.24(-15.63%) |
Feb 13, 2020 | 46.79 | 47.02 | 46.17 | 46.32 | 1,696,732 | -0.14(-0.30%) |
Feb 12, 2020 | 46.49 | 46.95 | 45.85 | 46.46 | 1,244,759 | -0.24(-0.52%) |
Feb 11, 2020 | 46.32 | 46.91 | 46.14 | 46.71 | 1,006,761 | +0.30(+0.64%) |
Feb 10, 2020 | 45.83 | 46.88 | 45.33 | 46.41 | 1,271,103 | +0.85(+1.86%) |
Feb 07, 2020 | 46.74 | 46.97 | 45.54 | 45.56 | 1,442,799 | -1.14(-2.45%) |
Feb 06, 2020 | 46.83 | 47.37 | 46.68 | 46.71 | 1,023,264 | +0.01(+0.02%) |
Feb 05, 2020 | 46.25 | 47.37 | 46.17 | 46.70 | 958,563 | +0.12(+0.25%) |
Feb 04, 2020 | 47.02 | 47.12 | 46.00 | 46.58 | 1,427,172 | -1.17(-2.45%) |
Feb 03, 2020 | 48.18 | 48.18 | 47.37 | 47.75 | 1,130,224 | -0.70(-1.44%) |
Jan 31, 2020 | 47.92 | 48.71 | 47.92 | 48.45 | 1,255,989 | +0.51(+1.06%) |
Jan 30, 2020 | 47.74 | 48.93 | 47.37 | 47.94 | 1,483,009 | +0.39(+0.82%) |
Jan 29, 2020 | 46.47 | 47.62 | 46.25 | 47.55 | 1,129,943 | +0.95(+2.04%) |
Jan 28, 2020 | 47.80 | 48.05 | 46.50 | 46.60 | 1,429,776 | -1.76(-3.63%) |
Jan 27, 2020 | 49.24 | 49.86 | 47.98 | 48.35 | 1,980,909 | -0.23(-0.47%) |
Jan 24, 2020 | 47.91 | 48.73 | 47.72 | 48.58 | 1,455,559 | +0.80(+1.67%) |
Jan 23, 2020 | 47.24 | 48.46 | 47.22 | 47.78 | 1,275,874 | +0.24(+0.49%) |
Jan 22, 2020 | 48.98 | 49.00 | 47.53 | 47.55 | 1,887,570 | -1.39(-2.85%) |
Jan 21, 2020 | 47.57 | 49.11 | 47.43 | 48.94 | 2,593,302 | +1.65(+3.48%) |
Jan 17, 2020 | 47.65 | 47.81 | 47.08 | 47.30 | 1,438,715 | +0.00(+0.00%) |
Jan 16, 2020 | 47.10 | 47.38 | 46.62 | 47.30 | 1,212,233 | +0.11(+0.23%) |
Jan 15, 2020 | 46.06 | 47.30 | 45.95 | 47.19 | 2,819,654 | +1.58(+3.45%) |
Jan 14, 2020 | 45.45 | 45.79 | 45.04 | 45.61 | 8,221,002 | +0.05(+0.12%) |
Jan 13, 2020 | 46.19 | 46.50 | 45.53 | 45.56 | 1,913,652 | -0.92(-1.97%) |
Jan 10, 2020 | 46.22 | 46.86 | 46.22 | 46.47 | 2,148,950 | +0.26(+0.56%) |
Jan 09, 2020 | 45.92 | 46.81 | 45.89 | 46.21 | 1,127,479 | -0.19(-0.41%) |
Jan 08, 2020 | 48.13 | 48.27 | 46.21 | 46.40 | 1,830,347 | -1.78(-3.69%) |
Jan 07, 2020 | 47.94 | 48.55 | 47.55 | 48.18 | 1,397,687 | +0.38(+0.80%) |
Jan 06, 2020 | 48.73 | 48.77 | 47.48 | 47.80 | 1,593,382 | +0.05(+0.11%) |
Jan 03, 2020 | 48.65 | 48.70 | 47.61 | 47.74 | 1,234,424 | +0.09(+0.18%) |
Jan 02, 2020 | 48.65 | 48.75 | 47.41 | 47.66 | 1,181,097 | -0.63(-1.30%) |
Dec 31, 2019 | 49.26 | 49.48 | 48.16 | 48.28 | 936,217 | -0.67(-1.38%) |
Dec 30, 2019 | 48.07 | 48.97 | 47.96 | 48.96 | 1,131,023 | +0.92(+1.91%) |
Dec 27, 2019 | 48.07 | 48.36 | 47.57 | 48.04 | 931,369 | -0.01(-0.02%) |
Dec 26, 2019 | 48.56 | 48.91 | 47.28 | 48.05 | 1,117,681 | -0.02(-0.05%) |
Dec 24, 2019 | 47.15 | 48.09 | 47.00 | 48.07 | 609,045 | +1.26(+2.70%) |
Dec 23, 2019 | 45.74 | 47.07 | 45.58 | 46.81 | 1,112,972 | +1.37(+3.02%) |
Dec 20, 2019 | 46.19 | 46.37 | 45.27 | 45.44 | 1,592,604 | -0.63(-1.36%) |
Dec 19, 2019 | 46.24 | 46.61 | 45.71 | 46.06 | 1,103,165 | -0.26(-0.56%) |
Dec 18, 2019 | 46.14 | 46.39 | 45.79 | 46.32 | 1,086,468 | +0.02(+0.03%) |
Dec 17, 2019 | 46.93 | 46.93 | 46.15 | 46.31 | 1,307,225 | -0.71(-1.50%) |
Dec 16, 2019 | 47.95 | 48.09 | 46.97 | 47.01 | 832,968 | -0.90(-1.88%) |
Dec 13, 2019 | 47.26 | 48.25 | 47.24 | 47.91 | 1,913,268 | +0.34(+0.71%) |
Dec 12, 2019 | 48.58 | 48.61 | 47.13 | 47.58 | 1,408,465 | -0.22(-0.46%) |
Dec 11, 2019 | 46.95 | 47.89 | 46.75 | 47.80 | 1,334,460 | +1.39(+3.01%) |
Dec 10, 2019 | 46.83 | 46.93 | 45.85 | 46.40 | 1,144,464 | -0.07(-0.15%) |
Dec 09, 2019 | 47.68 | 47.68 | 46.40 | 46.47 | 945,071 | -0.80(-1.69%) |
Dec 06, 2019 | 47.18 | 47.81 | 46.79 | 47.27 | 1,278,192 | -0.86(-1.79%) |
Dec 05, 2019 | 47.83 | 48.49 | 47.70 | 48.13 | 1,071,328 | +0.04(+0.08%) |
Dec 04, 2019 | 48.46 | 48.81 | 47.96 | 48.09 | 1,662,268 | -0.25(-0.52%) |
Dec 03, 2019 | 47.80 | 49.59 | 47.77 | 48.35 | 2,705,432 | +1.28(+2.71%) |
Dec 02, 2019 | 46.55 | 47.29 | 46.39 | 47.07 | 1,607,320 | +0.36(+0.77%) |
Nov 29, 2019 | 45.84 | 46.84 | 45.69 | 46.71 | 740,220 | +1.18(+2.60%) |
Nov 27, 2019 | 45.32 | 45.70 | 44.93 | 45.52 | 907,252 | -0.07(-0.15%) |
Nov 26, 2019 | 45.45 | 45.68 | 44.90 | 45.59 | 1,575,964 | +0.34(+0.76%) |
Nov 25, 2019 | 46.36 | 46.86 | 45.24 | 45.25 | 1,480,488 | -1.44(-3.08%) |
Nov 22, 2019 | 46.93 | 47.13 | 46.33 | 46.69 | 954,131 | -0.13(-0.28%) |
Nov 21, 2019 | 46.89 | 47.49 | 46.76 | 46.82 | 1,115,286 | -0.32(-0.68%) |
Nov 20, 2019 | 47.11 | 47.28 | 46.24 | 47.14 | 1,952,727 | +0.30(+0.63%) |
Nov 19, 2019 | 46.13 | 47.32 | 46.08 | 46.85 | 1,619,014 | +0.69(+1.50%) |
Nov 18, 2019 | 45.52 | 46.50 | 45.52 | 46.15 | 1,791,331 | +0.54(+1.18%) |
Nov 15, 2019 | 45.83 | 46.50 | 45.57 | 45.62 | 1,062,715 | -0.47(-1.01%) |
Nov 14, 2019 | 46.25 | 46.41 | 45.77 | 46.08 | 979,298 | +0.19(+0.42%) |
Nov 13, 2019 | 45.81 | 46.52 | 45.72 | 45.89 | 1,424,790 | +0.66(+1.46%) |
Nov 12, 2019 | 44.86 | 45.30 | 44.20 | 45.23 | 1,772,986 | +0.23(+0.50%) |
Nov 11, 2019 | 44.96 | 45.26 | 44.84 | 45.00 | 1,367,896 | +0.14(+0.31%) |
Nov 08, 2019 | 44.79 | 45.59 | 44.55 | 44.86 | 2,518,006 | -0.58(-1.28%) |
Nov 07, 2019 | 45.84 | 45.87 | 44.88 | 45.45 | 2,160,774 | -0.88(-1.90%) |
Nov 06, 2019 | 46.20 | 46.53 | 45.75 | 46.33 | 1,146,519 | +0.37(+0.81%) |
Nov 05, 2019 | 45.45 | 46.06 | 45.24 | 45.95 | 1,921,528 | -0.45(-0.97%) |
Nov 04, 2019 | 46.69 | 46.88 | 46.12 | 46.40 | 1,140,173 | -0.56(-1.19%) |
Nov 01, 2019 | 47.29 | 47.84 | 46.43 | 46.96 | 1,560,020 | -0.87(-1.82%) |
Oct 31, 2019 | 47.08 | 47.99 | 46.91 | 47.84 | 1,901,800 | +1.28(+2.74%) |
Oct 30, 2019 | 46.19 | 46.79 | 45.61 | 46.56 | 1,874,035 | +0.40(+0.88%) |
Oct 29, 2019 | 44.86 | 46.19 | 44.76 | 46.15 | 1,622,777 | +0.75(+1.66%) |
Oct 28, 2019 | 45.10 | 45.55 | 44.37 | 45.40 | 1,466,043 | -0.33(-0.73%) |
Oct 25, 2019 | 45.80 | 46.16 | 44.88 | 45.73 | 2,163,339 | +0.94(+2.10%) |
Oct 24, 2019 | 43.10 | 45.00 | 42.98 | 44.79 | 2,915,588 | +2.69(+6.40%) |
Oct 23, 2019 | 41.47 | 42.68 | 41.45 | 42.10 | 3,160,725 | +0.84(+2.04%) |
Oct 22, 2019 | 41.40 | 41.76 | 40.76 | 41.26 | 2,134,227 | -0.01(-0.02%) |
Oct 21, 2019 | 42.26 | 42.40 | 41.11 | 41.27 | 1,468,462 | -0.89(-2.12%) |
Oct 18, 2019 | 41.76 | 42.24 | 41.63 | 42.16 | 1,459,788 | +0.46(+1.10%) |
Oct 17, 2019 | 40.47 | 42.07 | 40.47 | 41.70 | 1,376,254 | +1.00(+2.45%) |
Oct 16, 2019 | 40.75 | 40.76 | 40.05 | 40.71 | 1,551,643 | +0.37(+0.91%) |
Oct 15, 2019 | 40.62 | 40.96 | 40.21 | 40.34 | 1,842,272 | -0.61(-1.50%) |
Oct 14, 2019 | 40.74 | 41.35 | 40.58 | 40.96 | 821,376 | +0.32(+0.79%) |
Oct 11, 2019 | 42.19 | 42.36 | 40.56 | 40.64 | 3,228,753 | -2.17(-5.07%) |
Oct 10, 2019 | 42.56 | 42.96 | 41.84 | 42.81 | 1,047,610 | +0.22(+0.51%) |
Oct 09, 2019 | 42.54 | 42.94 | 42.35 | 42.59 | 922,304 | -0.19(-0.44%) |
Oct 08, 2019 | 42.62 | 42.79 | 41.94 | 42.78 | 1,335,148 | +0.74(+1.76%) |
Oct 07, 2019 | 41.78 | 42.43 | 41.74 | 42.04 | 986,699 | -0.24(-0.57%) |
Oct 04, 2019 | 41.60 | 42.41 | 41.24 | 42.28 | 1,468,526 | +0.69(+1.67%) |
Oct 03, 2019 | 41.67 | 42.80 | 41.52 | 41.59 | 2,023,422 | -0.05(-0.13%) |
Oct 02, 2019 | 42.08 | 42.52 | 41.24 | 41.64 | 2,229,248 | +0.32(+0.77%) |
Oct 01, 2019 | 41.03 | 41.99 | 40.54 | 41.32 | 3,161,189 | -0.40(-0.95%) |
Sep 30, 2019 | 42.26 | 42.86 | 41.49 | 41.72 | 3,087,950 | -1.46(-3.39%) |
Sep 27, 2019 | 44.32 | 44.54 | 43.08 | 43.18 | 2,528,158 | -1.90(-4.21%) |
Sep 26, 2019 | 45.71 | 45.88 | 45.07 | 45.08 | 1,289,068 | -0.39(-0.86%) |
Sep 25, 2019 | 46.30 | 46.61 | 44.94 | 45.47 | 1,488,898 | -1.14(-2.45%) |
Sep 24, 2019 | 45.82 | 46.81 | 45.54 | 46.61 | 1,737,227 | +0.30(+0.64%) |
Sep 23, 2019 | 45.73 | 46.43 | 45.52 | 46.32 | 1,886,331 | +1.03(+2.27%) |
Sep 20, 2019 | 44.51 | 45.37 | 44.22 | 45.29 | 2,145,349 | +0.75(+1.70%) |
Sep 19, 2019 | 44.82 | 44.86 | 44.33 | 44.54 | 1,566,062 | +0.26(+0.60%) |
Sep 18, 2019 | 44.94 | 45.06 | 43.42 | 44.27 | 1,845,619 | -0.63(-1.40%) |
Sep 17, 2019 | 43.87 | 44.96 | 43.67 | 44.90 | 1,900,490 | +1.43(+3.29%) |
Sep 16, 2019 | 44.02 | 44.06 | 42.99 | 43.47 | 2,372,240 | +0.49(+1.14%) |
Sep 13, 2019 | 44.05 | 44.51 | 42.86 | 42.98 | 4,297,766 | -1.06(-2.40%) |
Sep 12, 2019 | 45.91 | 46.56 | 43.94 | 44.04 | 2,473,156 | -0.49(-1.10%) |
Sep 11, 2019 | 44.12 | 45.59 | 44.03 | 44.53 | 1,876,135 | +0.41(+0.93%) |
Sep 10, 2019 | 44.47 | 45.21 | 43.99 | 44.12 | 2,323,835 | -0.79(-1.77%) |
Sep 09, 2019 | 46.31 | 46.58 | 44.42 | 44.91 | 2,926,784 | -1.38(-2.98%) |
Sep 06, 2019 | 47.73 | 48.36 | 46.28 | 46.29 | 3,070,567 | -1.45(-3.03%) |
Sep 05, 2019 | 49.14 | 49.42 | 47.10 | 47.73 | 2,474,857 | -2.19(-4.38%) |
Sep 04, 2019 | 49.04 | 49.94 | 48.93 | 49.92 | 1,339,533 | +0.68(+1.39%) |
Sep 03, 2019 | 49.31 | 49.88 | 49.03 | 49.24 | 2,512,858 | +0.53(+1.09%) |
Aug 30, 2019 | 47.84 | 48.98 | 47.69 | 48.71 | 1,401,705 | +0.55(+1.15%) |
Aug 29, 2019 | 49.74 | 49.77 | 47.66 | 48.15 | 2,375,844 | -1.35(-2.73%) |
Aug 28, 2019 | 49.81 | 50.26 | 49.07 | 49.51 | 1,699,141 | -0.13(-0.27%) |
Aug 27, 2019 | 48.28 | 49.74 | 48.20 | 49.64 | 2,420,082 | +1.49(+3.09%) |
Aug 26, 2019 | 47.81 | 48.54 | 47.42 | 48.15 | 1,502,423 | +0.45(+0.94%) |
Aug 23, 2019 | 46.15 | 47.89 | 46.01 | 47.70 | 2,309,044 | +1.70(+3.70%) |
Aug 22, 2019 | 46.04 | 46.23 | 45.70 | 46.00 | 1,236,523 | -0.13(-0.29%) |
Aug 21, 2019 | 45.79 | 46.42 | 45.79 | 46.13 | 1,028,356 | +0.15(+0.32%) |
Aug 20, 2019 | 45.66 | 46.32 | 45.42 | 45.98 | 1,109,879 | +0.67(+1.49%) |
Aug 19, 2019 | 44.91 | 45.81 | 44.34 | 45.31 | 1,344,298 | -0.47(-1.03%) |
Aug 16, 2019 | 45.50 | 46.02 | 45.19 | 45.78 | 2,237,657 | -0.08(-0.17%) |
Aug 15, 2019 | 45.04 | 46.15 | 44.90 | 45.86 | 2,625,869 | +0.62(+1.37%) |
Aug 14, 2019 | 46.49 | 46.74 | 45.22 | 45.24 | 2,868,600 | -0.22(-0.48%) |
Aug 13, 2019 | 46.84 | 46.97 | 44.16 | 45.46 | 2,928,269 | -0.71(-1.54%) |
Aug 12, 2019 | 46.51 | 46.94 | 46.06 | 46.17 | 1,754,637 | +0.28(+0.61%) |
Aug 09, 2019 | 45.88 | 46.61 | 45.72 | 45.89 | 1,827,665 | -0.12(-0.27%) |
Aug 08, 2019 | 44.79 | 46.17 | 44.35 | 46.01 | 1,953,138 | +0.84(+1.85%) |
Aug 07, 2019 | 44.88 | 46.02 | 44.75 | 45.18 | 3,516,542 | +1.19(+2.69%) |
Aug 06, 2019 | 43.23 | 44.17 | 43.23 | 43.99 | 2,149,521 | +0.43(+0.98%) |
Aug 05, 2019 | 42.84 | 43.97 | 42.41 | 43.57 | 2,804,272 | +1.67(+3.97%) |
Aug 02, 2019 | 41.99 | 42.35 | 41.72 | 41.90 | 1,618,797 | -0.23(-0.55%) |
Aug 01, 2019 | 39.84 | 42.28 | 39.68 | 42.13 | 3,334,233 | +1.67(+4.14%) |
Jul 31, 2019 | 41.89 | 42.22 | 40.28 | 40.46 | 2,812,932 | -1.51(-3.60%) |
Jul 30, 2019 | 42.13 | 42.32 | 41.92 | 41.97 | 1,555,786 | -0.14(-0.33%) |
Jul 29, 2019 | 41.68 | 42.15 | 41.30 | 42.11 | 2,415,045 | +0.47(+1.13%) |
Jul 26, 2019 | 41.92 | 41.93 | 41.37 | 41.64 | 1,447,751 | -0.02(-0.06%) |
Jul 25, 2019 | 41.36 | 42.23 | 41.35 | 41.66 | 2,935,185 | +0.10(+0.24%) |
Jul 24, 2019 | 41.37 | 41.63 | 41.05 | 41.56 | 1,719,871 | +0.35(+0.85%) |
Jul 23, 2019 | 41.44 | 41.73 | 40.89 | 41.21 | 1,523,435 | -0.36(-0.88%) |
Jul 22, 2019 | 41.62 | 41.88 | 41.37 | 41.58 | 1,486,590 | +0.09(+0.22%) |
Jul 19, 2019 | 41.39 | 41.80 | 40.96 | 41.48 | 1,950,301 | -0.40(-0.96%) |
Jul 18, 2019 | 40.79 | 41.99 | 40.44 | 41.89 | 2,963,583 | +0.94(+2.29%) |
Jul 17, 2019 | 40.21 | 41.02 | 40.10 | 40.95 | 2,595,973 | +1.02(+2.56%) |
Jul 16, 2019 | 40.16 | 40.67 | 39.68 | 39.93 | 1,595,169 | -0.24(-0.60%) |
Jul 15, 2019 | 40.28 | 40.51 | 39.82 | 40.17 | 1,087,361 | -0.03(-0.08%) |
Jul 12, 2019 | 40.54 | 40.54 | 39.94 | 40.20 | 1,241,594 | -0.03(-0.08%) |
Jul 11, 2019 | 40.32 | 40.36 | 39.69 | 40.23 | 1,855,311 | -0.05(-0.13%) |
Jul 10, 2019 | 40.49 | 40.65 | 39.97 | 40.28 | 1,702,478 | +0.26(+0.66%) |
Jul 09, 2019 | 39.52 | 40.06 | 39.44 | 40.02 | 1,130,614 | +0.37(+0.94%) |
Jul 08, 2019 | 40.19 | 40.20 | 39.35 | 39.65 | 1,066,480 | -0.30(-0.76%) |
Jul 05, 2019 | 38.95 | 40.10 | 38.83 | 39.95 | 1,492,675 | -0.29(-0.71%) |
Jul 03, 2019 | 40.22 | 40.31 | 39.84 | 40.24 | 891,758 | +0.39(+0.97%) |
Jul 02, 2019 | 39.07 | 39.95 | 38.62 | 39.85 | 2,163,124 | +0.95(+2.43%) |
Jul 01, 2019 | 38.72 | 39.08 | 38.47 | 38.90 | 1,607,530 | -0.79(-1.99%) |
Jun 28, 2019 | 39.59 | 39.74 | 39.17 | 39.69 | 1,855,032 | +0.31(+0.79%) |
Jun 27, 2019 | 39.48 | 39.52 | 38.71 | 39.38 | 2,667,658 | -0.20(-0.51%) |
Jun 26, 2019 | 38.92 | 39.99 | 38.36 | 39.58 | 2,563,205 | -0.13(-0.33%) |
Jun 25, 2019 | 40.67 | 40.67 | 38.85 | 39.72 | 4,246,388 | -0.77(-1.91%) |
Jun 24, 2019 | 39.33 | 40.57 | 39.20 | 40.49 | 3,573,448 | +1.53(+3.92%) |
Jun 21, 2019 | 38.49 | 39.13 | 38.23 | 38.96 | 2,550,573 | +0.31(+0.80%) |
Jun 20, 2019 | 38.28 | 39.10 | 38.04 | 38.66 | 3,205,586 | +1.15(+3.08%) |
Jun 19, 2019 | 36.80 | 37.60 | 36.70 | 37.50 | 1,718,771 | +0.50(+1.36%) |
Jun 18, 2019 | 37.09 | 37.26 | 36.59 | 37.00 | 1,996,740 | +0.53(+1.44%) |
Jun 17, 2019 | 35.87 | 36.50 | 35.87 | 36.47 | 1,113,511 | +0.60(+1.68%) |
Jun 14, 2019 | 36.19 | 36.55 | 35.48 | 35.87 | 1,511,135 | -0.31(-0.86%) |
Jun 13, 2019 | 36.10 | 36.25 | 35.84 | 36.18 | 817,700 | +0.15(+0.43%) |
Jun 12, 2019 | 35.88 | 36.30 | 35.87 | 36.02 | 966,643 | +0.32(+0.89%) |
Jun 11, 2019 | 35.47 | 35.72 | 35.13 | 35.70 | 1,140,691 | +0.18(+0.50%) |
Jun 10, 2019 | 35.16 | 35.59 | 34.75 | 35.53 | 1,154,024 | -0.22(-0.61%) |
Jun 07, 2019 | 36.15 | 36.32 | 35.63 | 35.74 | 1,393,146 | -0.05(-0.15%) |
Jun 06, 2019 | 35.60 | 35.88 | 35.25 | 35.80 | 1,136,853 | +0.25(+0.70%) |
Jun 05, 2019 | 35.48 | 35.97 | 35.07 | 35.55 | 2,415,174 | +0.48(+1.37%) |
Jun 04, 2019 | 34.71 | 35.23 | 34.46 | 35.07 | 2,149,484 | +0.09(+0.27%) |