Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.81 | 49.59 | 47.88 | 48.68 | 1,365,673 | -0.15(-0.31%) |
May 28, 2020 | 52.53 | 52.59 | 48.51 | 48.83 | 1,264,705 | -2.76(-5.35%) |
May 27, 2020 | 49.88 | 51.93 | 49.16 | 51.59 | 1,839,239 | +3.67(+7.66%) |
May 26, 2020 | 49.29 | 49.52 | 47.77 | 47.92 | 1,014,341 | +0.65(+1.37%) |
May 22, 2020 | 47.58 | 47.89 | 46.70 | 47.27 | 1,291,643 | -0.09(-0.20%) |
May 21, 2020 | 46.62 | 47.48 | 45.72 | 47.36 | 1,131,606 | +0.46(+0.98%) |
May 20, 2020 | 46.26 | 47.41 | 46.03 | 46.90 | 1,123,273 | +1.66(+3.67%) |
May 19, 2020 | 45.49 | 46.78 | 44.12 | 45.24 | 1,050,992 | -0.36(-0.78%) |
May 18, 2020 | 45.03 | 46.54 | 44.80 | 45.60 | 1,999,616 | +2.90(+6.79%) |
May 15, 2020 | 40.73 | 42.76 | 40.73 | 42.70 | 971,874 | +1.45(+3.50%) |
May 14, 2020 | 39.66 | 41.95 | 39.13 | 41.25 | 1,403,196 | -0.07(-0.16%) |
May 13, 2020 | 42.73 | 43.18 | 39.74 | 41.32 | 1,744,280 | -1.92(-4.43%) |
May 12, 2020 | 46.02 | 46.18 | 43.21 | 43.23 | 1,695,334 | -2.35(-5.15%) |
May 11, 2020 | 44.02 | 46.05 | 43.42 | 45.58 | 2,529,640 | +0.91(+2.04%) |
May 08, 2020 | 44.30 | 45.30 | 43.93 | 44.67 | 1,708,236 | +1.54(+3.57%) |
May 07, 2020 | 42.41 | 43.81 | 42.41 | 43.13 | 1,654,474 | +1.49(+3.59%) |
May 06, 2020 | 41.72 | 42.46 | 40.52 | 41.64 | 1,727,920 | +0.65(+1.58%) |
May 05, 2020 | 41.78 | 46.00 | 40.79 | 40.99 | 3,834,699 | -2.50(-5.74%) |
May 04, 2020 | 40.84 | 43.64 | 40.19 | 43.49 | 2,846,158 | +1.37(+3.25%) |
May 01, 2020 | 42.56 | 42.80 | 41.07 | 42.11 | 2,217,501 | -2.09(-4.74%) |
Apr 30, 2020 | 45.82 | 46.49 | 44.04 | 44.21 | 1,729,951 | -2.68(-5.71%) |
Apr 29, 2020 | 49.11 | 49.94 | 46.59 | 46.88 | 3,508,147 | +0.12(+0.26%) |
Apr 28, 2020 | 48.29 | 49.72 | 45.90 | 46.76 | 2,496,348 | -0.08(-0.18%) |
Apr 27, 2020 | 43.72 | 47.04 | 43.45 | 46.85 | 1,504,791 | +3.78(+8.79%) |
Apr 24, 2020 | 43.77 | 44.44 | 42.64 | 43.06 | 1,846,710 | -0.52(-1.18%) |
Apr 23, 2020 | 44.10 | 44.94 | 42.26 | 43.58 | 1,975,996 | +0.15(+0.35%) |
Apr 22, 2020 | 43.27 | 44.95 | 42.49 | 43.43 | 1,870,977 | +1.52(+3.63%) |
Apr 21, 2020 | 39.45 | 42.21 | 39.45 | 41.91 | 2,388,317 | +1.10(+2.69%) |
Apr 20, 2020 | 42.20 | 44.39 | 40.69 | 40.81 | 2,372,678 | -2.84(-6.50%) |
Apr 17, 2020 | 41.23 | 44.06 | 41.20 | 43.65 | 1,859,706 | +4.11(+10.40%) |
Apr 16, 2020 | 38.94 | 39.69 | 37.38 | 39.53 | 2,011,355 | +0.57(+1.47%) |
Apr 15, 2020 | 39.26 | 40.55 | 38.69 | 38.96 | 1,705,749 | -2.29(-5.55%) |
Apr 14, 2020 | 43.00 | 43.98 | 41.21 | 41.25 | 1,222,293 | -0.19(-0.45%) |
Apr 13, 2020 | 44.12 | 45.27 | 41.19 | 41.44 | 1,655,809 | -2.67(-6.05%) |
Apr 09, 2020 | 44.23 | 46.65 | 43.03 | 44.10 | 2,167,331 | +2.11(+5.03%) |
Apr 08, 2020 | 39.85 | 43.75 | 38.89 | 41.99 | 1,950,526 | +2.90(+7.42%) |
Apr 07, 2020 | 43.69 | 45.06 | 38.08 | 39.09 | 2,388,929 | -0.86(-2.16%) |
Apr 06, 2020 | 37.06 | 40.30 | 35.10 | 39.96 | 2,599,881 | +6.85(+20.70%) |
Apr 03, 2020 | 32.61 | 33.33 | 31.17 | 33.10 | 2,769,799 | +0.74(+2.29%) |
Apr 02, 2020 | 33.34 | 35.71 | 31.83 | 32.36 | 2,245,349 | -1.64(-4.83%) |
Apr 01, 2020 | 36.87 | 37.20 | 33.33 | 34.00 | 2,103,803 | -4.77(-12.30%) |
Mar 31, 2020 | 39.83 | 40.74 | 38.30 | 38.77 | 1,563,176 | -0.86(-2.18%) |
Mar 30, 2020 | 38.74 | 40.66 | 37.58 | 39.64 | 975,916 | +0.31(+0.79%) |
Mar 27, 2020 | 39.90 | 41.35 | 38.25 | 39.33 | 1,731,138 | -2.30(-5.53%) |
Mar 26, 2020 | 42.65 | 44.53 | 40.91 | 41.63 | 1,907,499 | -0.63(-1.49%) |
Mar 25, 2020 | 43.01 | 47.53 | 40.63 | 42.26 | 3,203,092 | -0.80(-1.85%) |
Mar 24, 2020 | 40.24 | 44.36 | 40.24 | 43.05 | 3,246,150 | +6.11(+16.54%) |
Mar 23, 2020 | 32.89 | 37.23 | 31.09 | 36.94 | 3,118,609 | +3.29(+9.76%) |
Mar 20, 2020 | 33.86 | 37.21 | 32.86 | 33.66 | 3,886,113 | +1.08(+3.31%) |
Mar 19, 2020 | 28.08 | 33.23 | 25.86 | 32.58 | 2,577,540 | +4.03(+14.11%) |
Mar 18, 2020 | 30.19 | 32.67 | 23.61 | 28.55 | 2,707,475 | -4.42(-13.41%) |
Mar 17, 2020 | 35.61 | 36.30 | 31.23 | 32.97 | 3,364,944 | -2.16(-6.15%) |
Mar 16, 2020 | 35.90 | 37.04 | 33.07 | 35.13 | 2,652,362 | -6.35(-15.30%) |
Mar 13, 2020 | 40.83 | 42.51 | 38.51 | 41.48 | 2,510,533 | +3.25(+8.50%) |
Mar 12, 2020 | 35.27 | 39.32 | 31.96 | 38.23 | 3,332,106 | -1.25(-3.16%) |
Mar 11, 2020 | 44.61 | 45.15 | 38.94 | 39.48 | 2,029,000 | -7.08(-15.20%) |
Mar 10, 2020 | 46.13 | 46.87 | 43.59 | 46.56 | 2,164,034 | +1.79(+4.01%) |
Mar 09, 2020 | 46.42 | 48.01 | 44.04 | 44.76 | 1,827,018 | -5.45(-10.86%) |
Mar 06, 2020 | 47.26 | 50.40 | 46.34 | 50.21 | 1,688,186 | +1.74(+3.59%) |
Mar 05, 2020 | 52.80 | 53.51 | 47.89 | 48.47 | 2,515,380 | -5.57(-10.31%) |
Mar 04, 2020 | 54.06 | 54.43 | 51.88 | 54.04 | 1,590,759 | +0.80(+1.51%) |
Mar 03, 2020 | 55.19 | 56.62 | 53.17 | 53.24 | 1,352,077 | -1.95(-3.53%) |
Mar 02, 2020 | 53.23 | 55.28 | 52.25 | 55.19 | 1,873,926 | +2.80(+5.35%) |
Feb 28, 2020 | 52.85 | 53.70 | 51.32 | 52.38 | 2,713,332 | -1.64(-3.04%) |
Feb 27, 2020 | 58.55 | 58.80 | 54.01 | 54.02 | 2,273,480 | -5.63(-9.43%) |
Feb 26, 2020 | 61.86 | 62.65 | 59.48 | 59.65 | 1,609,144 | -1.98(-3.22%) |
Feb 25, 2020 | 64.34 | 64.93 | 61.50 | 61.64 | 1,370,285 | -2.35(-3.67%) |
Feb 24, 2020 | 64.41 | 65.85 | 63.95 | 63.98 | 1,444,614 | -2.66(-3.98%) |
Feb 21, 2020 | 66.81 | 67.54 | 64.13 | 66.64 | 3,209,592 | +4.82(+7.79%) |
Feb 20, 2020 | 60.33 | 62.05 | 60.33 | 61.82 | 1,655,897 | +1.26(+2.08%) |
Feb 19, 2020 | 60.26 | 60.84 | 60.03 | 60.56 | 855,804 | +0.54(+0.90%) |
Feb 18, 2020 | 59.48 | 60.08 | 59.23 | 60.02 | 799,384 | +0.28(+0.47%) |
Feb 14, 2020 | 59.16 | 59.80 | 58.87 | 59.75 | 666,903 | +0.65(+1.10%) |
Feb 13, 2020 | 59.48 | 59.63 | 58.80 | 59.09 | 650,663 | -0.78(-1.31%) |
Feb 12, 2020 | 60.04 | 60.29 | 59.51 | 59.88 | 825,113 | +0.20(+0.33%) |
Feb 11, 2020 | 59.46 | 59.83 | 58.93 | 59.68 | 638,002 | +0.39(+0.66%) |
Feb 10, 2020 | 59.13 | 59.62 | 58.79 | 59.29 | 422,645 | +0.05(+0.08%) |
Feb 07, 2020 | 59.23 | 59.50 | 58.89 | 59.24 | 596,928 | -0.13(-0.22%) |
Feb 06, 2020 | 59.28 | 59.63 | 58.85 | 59.37 | 385,878 | +0.11(+0.19%) |
Feb 05, 2020 | 59.30 | 59.56 | 58.69 | 59.26 | 578,620 | +0.35(+0.60%) |
Feb 04, 2020 | 60.05 | 60.19 | 58.90 | 58.91 | 1,052,802 | +0.42(+0.72%) |
Feb 03, 2020 | 58.59 | 58.73 | 57.93 | 58.49 | 1,184,068 | +0.25(+0.43%) |
Jan 31, 2020 | 58.16 | 59.24 | 57.75 | 58.24 | 1,033,839 | -0.44(-0.75%) |
Jan 30, 2020 | 58.70 | 59.50 | 57.83 | 58.67 | 905,953 | -0.46(-0.77%) |
Jan 29, 2020 | 58.71 | 59.42 | 58.05 | 59.13 | 872,292 | +0.34(+0.57%) |
Jan 28, 2020 | 58.62 | 59.69 | 58.06 | 58.79 | 1,682,540 | +0.79(+1.37%) |
Jan 27, 2020 | 57.15 | 58.15 | 56.96 | 58.00 | 1,582,685 | +0.11(+0.19%) |
Jan 24, 2020 | 57.02 | 57.99 | 56.77 | 57.89 | 1,164,880 | +0.85(+1.49%) |
Jan 23, 2020 | 55.24 | 57.08 | 55.06 | 57.04 | 1,216,674 | +1.56(+2.80%) |
Jan 22, 2020 | 54.46 | 55.82 | 54.37 | 55.49 | 1,045,321 | +1.19(+2.20%) |
Jan 21, 2020 | 53.60 | 54.45 | 53.09 | 54.29 | 1,473,804 | +0.44(+0.81%) |
Jan 17, 2020 | 53.23 | 53.96 | 52.78 | 53.86 | 1,044,786 | +0.89(+1.67%) |
Jan 16, 2020 | 52.34 | 53.14 | 51.90 | 52.97 | 862,131 | +0.78(+1.50%) |
Jan 15, 2020 | 52.75 | 52.99 | 51.99 | 52.19 | 820,784 | -0.64(-1.22%) |
Jan 14, 2020 | 53.19 | 53.37 | 52.70 | 52.83 | 1,167,128 | -0.48(-0.91%) |
Jan 13, 2020 | 53.43 | 53.89 | 53.08 | 53.32 | 1,429,277 | +1.16(+2.23%) |
Jan 10, 2020 | 52.15 | 52.58 | 51.69 | 52.15 | 1,411,508 | +0.11(+0.21%) |
Jan 09, 2020 | 52.12 | 52.29 | 51.57 | 52.04 | 1,062,745 | +0.05(+0.09%) |
Jan 08, 2020 | 52.09 | 52.34 | 51.54 | 51.99 | 709,210 | -0.17(-0.32%) |
Jan 07, 2020 | 52.09 | 52.55 | 51.79 | 52.16 | 1,046,597 | -0.08(-0.16%) |
Jan 06, 2020 | 51.87 | 52.28 | 51.41 | 52.24 | 664,743 | +0.00(+0.00%) |
Jan 03, 2020 | 51.83 | 52.44 | 51.65 | 52.24 | 619,037 | -0.16(-0.30%) |
Jan 02, 2020 | 52.78 | 53.00 | 51.97 | 52.40 | 1,054,261 | -0.07(-0.14%) |
Dec 31, 2019 | 52.73 | 53.39 | 52.18 | 52.48 | 950,020 | -0.25(-0.48%) |
Dec 30, 2019 | 51.28 | 52.79 | 51.16 | 52.73 | 1,434,547 | +1.44(+2.82%) |
Dec 27, 2019 | 52.14 | 52.33 | 51.13 | 51.28 | 686,114 | -0.68(-1.31%) |
Dec 26, 2019 | 51.96 | 52.22 | 51.66 | 51.96 | 680,224 | -0.11(-0.21%) |
Dec 24, 2019 | 52.87 | 52.95 | 51.91 | 52.08 | 203,483 | -0.56(-1.06%) |
Dec 23, 2019 | 52.55 | 52.72 | 51.89 | 52.64 | 644,183 | +0.40(+0.77%) |
Dec 20, 2019 | 51.87 | 52.73 | 51.49 | 52.23 | 1,106,067 | +0.62(+1.21%) |
Dec 19, 2019 | 51.99 | 51.99 | 51.20 | 51.61 | 744,671 | -0.54(-1.04%) |
Dec 18, 2019 | 52.52 | 52.52 | 51.68 | 52.15 | 553,997 | -0.20(-0.37%) |
Dec 17, 2019 | 52.43 | 52.43 | 51.86 | 52.35 | 433,356 | +0.06(+0.11%) |
Dec 16, 2019 | 53.05 | 53.05 | 52.24 | 52.29 | 419,813 | -0.54(-1.02%) |
Dec 13, 2019 | 52.87 | 53.11 | 52.31 | 52.83 | 526,954 | -0.08(-0.16%) |
Dec 12, 2019 | 52.65 | 53.37 | 51.48 | 52.92 | 944,100 | -0.42(-0.79%) |
Dec 11, 2019 | 52.96 | 53.38 | 52.18 | 53.33 | 864,231 | +0.55(+1.04%) |
Dec 10, 2019 | 52.22 | 52.83 | 52.02 | 52.78 | 1,027,479 | +0.49(+0.94%) |
Dec 09, 2019 | 52.96 | 53.10 | 52.18 | 52.29 | 946,537 | -0.68(-1.28%) |
Dec 06, 2019 | 52.76 | 53.20 | 51.86 | 52.97 | 552,645 | +0.75(+1.44%) |
Dec 05, 2019 | 52.70 | 52.83 | 52.02 | 52.22 | 613,801 | -0.53(-1.00%) |
Dec 04, 2019 | 53.21 | 53.46 | 52.68 | 52.74 | 453,047 | -0.43(-0.80%) |
Dec 03, 2019 | 53.77 | 53.80 | 52.84 | 53.17 | 422,831 | -1.15(-2.12%) |
Dec 02, 2019 | 53.76 | 54.50 | 53.51 | 54.32 | 489,625 | +0.66(+1.23%) |
Nov 29, 2019 | 53.70 | 54.38 | 53.56 | 53.66 | 305,454 | -0.17(-0.31%) |
Nov 27, 2019 | 53.83 | 54.07 | 53.35 | 53.83 | 405,259 | +0.23(+0.43%) |
Nov 26, 2019 | 54.14 | 54.63 | 53.50 | 53.60 | 468,004 | -0.75(-1.38%) |
Nov 25, 2019 | 53.98 | 54.52 | 53.70 | 54.35 | 436,162 | +0.73(+1.37%) |
Nov 22, 2019 | 53.63 | 54.39 | 53.48 | 53.62 | 696,795 | +0.16(+0.29%) |
Nov 21, 2019 | 53.51 | 54.22 | 53.34 | 53.46 | 571,119 | +0.26(+0.49%) |
Nov 20, 2019 | 53.19 | 53.44 | 52.68 | 53.20 | 461,968 | -0.22(-0.42%) |
Nov 19, 2019 | 54.78 | 54.78 | 53.23 | 53.42 | 704,311 | -1.13(-2.07%) |
Nov 18, 2019 | 53.41 | 54.99 | 53.01 | 54.55 | 775,130 | +1.11(+2.08%) |
Nov 15, 2019 | 52.78 | 53.50 | 52.08 | 53.44 | 873,205 | +0.65(+1.23%) |
Nov 14, 2019 | 52.74 | 52.92 | 51.53 | 52.79 | 903,593 | +0.08(+0.16%) |
Nov 13, 2019 | 52.94 | 53.10 | 52.24 | 52.71 | 1,160,966 | -0.57(-1.08%) |
Nov 12, 2019 | 54.11 | 54.24 | 52.72 | 53.28 | 788,318 | -0.88(-1.63%) |
Nov 11, 2019 | 54.45 | 54.65 | 53.87 | 54.16 | 298,082 | -0.35(-0.65%) |
Nov 08, 2019 | 53.99 | 54.53 | 53.60 | 54.52 | 420,904 | +0.58(+1.08%) |
Nov 07, 2019 | 54.97 | 55.20 | 53.64 | 53.93 | 1,188,600 | -0.63(-1.16%) |
Nov 06, 2019 | 55.02 | 55.18 | 54.04 | 54.56 | 865,613 | -0.51(-0.93%) |
Nov 05, 2019 | 55.08 | 56.06 | 54.65 | 55.07 | 931,062 | -0.22(-0.40%) |
Nov 04, 2019 | 53.67 | 55.41 | 53.31 | 55.29 | 870,790 | +1.68(+3.13%) |
Nov 01, 2019 | 52.49 | 54.01 | 52.27 | 53.62 | 912,695 | +1.25(+2.39%) |
Oct 31, 2019 | 52.06 | 52.87 | 51.77 | 52.37 | 847,725 | -0.15(-0.28%) |
Oct 30, 2019 | 55.40 | 55.51 | 52.08 | 52.51 | 2,153,905 | -3.38(-6.05%) |
Oct 29, 2019 | 54.52 | 56.76 | 52.14 | 55.90 | 5,594,913 | +9.40(+20.21%) |
Oct 28, 2019 | 46.53 | 46.96 | 46.03 | 46.50 | 1,496,896 | +0.38(+0.82%) |
Oct 25, 2019 | 44.84 | 46.37 | 44.81 | 46.12 | 1,263,898 | +1.30(+2.89%) |
Oct 24, 2019 | 45.62 | 45.78 | 44.79 | 44.82 | 523,927 | -0.48(-1.06%) |
Oct 23, 2019 | 45.05 | 45.86 | 44.86 | 45.30 | 913,191 | +0.21(+0.47%) |
Oct 22, 2019 | 45.34 | 45.46 | 44.67 | 45.09 | 716,443 | -0.36(-0.80%) |
Oct 21, 2019 | 45.27 | 46.03 | 45.02 | 45.45 | 835,433 | +0.37(+0.82%) |
Oct 18, 2019 | 44.49 | 45.33 | 44.04 | 45.08 | 825,623 | +0.45(+1.02%) |
Oct 17, 2019 | 45.54 | 45.64 | 44.55 | 44.63 | 881,622 | -0.55(-1.22%) |
Oct 16, 2019 | 45.77 | 45.95 | 45.06 | 45.18 | 453,967 | -0.64(-1.41%) |
Oct 15, 2019 | 45.02 | 45.84 | 44.69 | 45.82 | 1,067,901 | +0.80(+1.77%) |
Oct 14, 2019 | 46.61 | 46.69 | 44.96 | 45.02 | 899,669 | -1.88(-4.01%) |
Oct 11, 2019 | 46.29 | 47.27 | 46.27 | 46.91 | 814,941 | +1.12(+2.45%) |
Oct 10, 2019 | 45.81 | 46.32 | 45.51 | 45.78 | 605,365 | -0.01(-0.02%) |
Oct 09, 2019 | 46.90 | 46.90 | 45.74 | 45.79 | 568,295 | -0.77(-1.65%) |
Oct 08, 2019 | 46.39 | 46.96 | 46.15 | 46.56 | 624,322 | -0.21(-0.46%) |
Oct 07, 2019 | 45.79 | 46.90 | 45.60 | 46.78 | 881,431 | +1.05(+2.29%) |
Oct 04, 2019 | 46.27 | 46.71 | 45.67 | 45.73 | 957,796 | -1.64(-3.46%) |
Oct 03, 2019 | 47.35 | 47.81 | 46.57 | 47.37 | 673,078 | -0.18(-0.37%) |
Oct 02, 2019 | 47.58 | 48.24 | 46.80 | 47.55 | 758,767 | -0.42(-0.87%) |
Oct 01, 2019 | 48.79 | 49.06 | 47.76 | 47.96 | 787,709 | -0.71(-1.47%) |
Sep 30, 2019 | 48.43 | 48.95 | 48.24 | 48.68 | 663,254 | +0.27(+0.56%) |
Sep 27, 2019 | 47.69 | 48.65 | 47.69 | 48.41 | 631,517 | +0.68(+1.43%) |
Sep 26, 2019 | 48.36 | 48.52 | 47.72 | 47.73 | 801,179 | -0.63(-1.31%) |
Sep 25, 2019 | 47.95 | 48.58 | 47.88 | 48.36 | 623,698 | +0.55(+1.14%) |
Sep 24, 2019 | 48.81 | 49.05 | 47.60 | 47.81 | 641,622 | -0.85(-1.75%) |
Sep 23, 2019 | 47.59 | 48.94 | 47.59 | 48.67 | 1,045,148 | +0.90(+1.88%) |
Sep 20, 2019 | 48.01 | 48.47 | 47.55 | 47.77 | 1,666,136 | -0.36(-0.75%) |
Sep 19, 2019 | 49.21 | 49.45 | 48.08 | 48.13 | 1,160,411 | -1.48(-2.99%) |
Sep 18, 2019 | 50.37 | 50.51 | 49.34 | 49.61 | 944,012 | -0.75(-1.49%) |
Sep 17, 2019 | 50.20 | 50.61 | 49.54 | 50.36 | 937,858 | +0.12(+0.24%) |
Sep 16, 2019 | 49.88 | 51.02 | 49.41 | 50.24 | 653,995 | -0.05(-0.09%) |
Sep 13, 2019 | 49.53 | 50.57 | 49.20 | 50.29 | 657,197 | +0.88(+1.78%) |
Sep 12, 2019 | 49.91 | 49.91 | 48.88 | 49.41 | 933,444 | -0.51(-1.02%) |
Sep 11, 2019 | 50.07 | 50.27 | 49.29 | 49.92 | 713,578 | -0.06(-0.13%) |
Sep 10, 2019 | 49.09 | 50.01 | 48.60 | 49.98 | 603,397 | +0.81(+1.64%) |
Sep 09, 2019 | 48.71 | 49.31 | 48.21 | 49.18 | 906,927 | +0.45(+0.93%) |
Sep 06, 2019 | 48.61 | 49.78 | 48.49 | 48.73 | 752,817 | +0.27(+0.55%) |
Sep 05, 2019 | 47.59 | 48.99 | 47.35 | 48.46 | 659,805 | +1.23(+2.62%) |
Sep 04, 2019 | 48.35 | 48.46 | 47.06 | 47.22 | 1,274,561 | -0.89(-1.86%) |
Sep 03, 2019 | 47.28 | 48.38 | 46.99 | 48.12 | 931,180 | +0.69(+1.46%) |
Aug 30, 2019 | 47.07 | 47.54 | 47.01 | 47.43 | 599,389 | +0.54(+1.16%) |
Aug 29, 2019 | 47.36 | 47.71 | 46.71 | 46.88 | 878,097 | -0.21(-0.45%) |
Aug 28, 2019 | 46.66 | 47.32 | 46.10 | 47.09 | 652,170 | +0.26(+0.55%) |
Aug 27, 2019 | 47.33 | 47.55 | 46.77 | 46.84 | 803,947 | -0.01(-0.02%) |
Aug 26, 2019 | 45.51 | 46.91 | 45.51 | 46.85 | 1,927,609 | +1.74(+3.86%) |
Aug 23, 2019 | 45.29 | 46.04 | 44.89 | 45.10 | 1,586,907 | -0.22(-0.49%) |
Aug 22, 2019 | 45.48 | 45.71 | 44.83 | 45.32 | 875,969 | -0.27(-0.59%) |
Aug 21, 2019 | 46.30 | 46.58 | 45.46 | 45.59 | 1,232,428 | -0.53(-1.16%) |
Aug 20, 2019 | 47.38 | 47.42 | 45.73 | 46.13 | 1,183,295 | -1.33(-2.80%) |
Aug 19, 2019 | 47.73 | 47.92 | 47.07 | 47.45 | 674,910 | +0.06(+0.14%) |
Aug 16, 2019 | 46.23 | 47.88 | 46.23 | 47.39 | 926,645 | +1.23(+2.68%) |
Aug 15, 2019 | 47.09 | 47.09 | 45.87 | 46.15 | 977,665 | -0.65(-1.38%) |
Aug 14, 2019 | 48.44 | 48.56 | 46.78 | 46.80 | 1,075,056 | -2.12(-4.33%) |
Aug 13, 2019 | 49.68 | 50.50 | 48.75 | 48.92 | 997,550 | -0.50(-1.01%) |
Aug 12, 2019 | 50.01 | 50.50 | 49.04 | 49.42 | 671,572 | -0.76(-1.52%) |
Aug 09, 2019 | 50.02 | 50.92 | 49.97 | 50.18 | 759,328 | +0.04(+0.07%) |
Aug 08, 2019 | 49.48 | 50.24 | 49.12 | 50.14 | 819,997 | +1.07(+2.18%) |
Aug 07, 2019 | 50.02 | 50.38 | 48.61 | 49.08 | 1,176,826 | -1.29(-2.56%) |
Aug 06, 2019 | 51.20 | 51.31 | 50.30 | 50.37 | 969,991 | -0.81(-1.58%) |
Aug 05, 2019 | 52.19 | 52.41 | 50.53 | 51.18 | 1,334,896 | -1.26(-2.41%) |
Aug 02, 2019 | 51.24 | 52.65 | 51.19 | 52.44 | 1,164,817 | +1.16(+2.26%) |
Aug 01, 2019 | 50.65 | 51.38 | 50.42 | 51.28 | 920,116 | +0.38(+0.74%) |
Jul 31, 2019 | 51.71 | 51.84 | 50.53 | 50.90 | 1,173,837 | -0.89(-1.73%) |
Jul 30, 2019 | 54.13 | 55.71 | 51.37 | 51.79 | 2,309,640 | -0.39(-0.74%) |
Jul 29, 2019 | 51.77 | 52.44 | 51.33 | 52.18 | 1,993,451 | +0.66(+1.29%) |
Jul 26, 2019 | 51.11 | 51.89 | 50.64 | 51.52 | 1,409,173 | +1.35(+2.70%) |
Jul 25, 2019 | 50.20 | 50.50 | 49.67 | 50.16 | 1,043,415 | +0.17(+0.33%) |
Jul 24, 2019 | 50.20 | 50.67 | 49.78 | 50.00 | 821,360 | -0.26(-0.51%) |
Jul 23, 2019 | 50.38 | 50.69 | 49.92 | 50.26 | 1,306,818 | +0.06(+0.11%) |
Jul 22, 2019 | 49.70 | 50.25 | 49.55 | 50.20 | 841,962 | +0.41(+0.81%) |
Jul 19, 2019 | 50.05 | 50.31 | 49.75 | 49.79 | 688,799 | -0.33(-0.66%) |
Jul 18, 2019 | 50.00 | 50.34 | 49.55 | 50.13 | 583,220 | +0.12(+0.24%) |
Jul 17, 2019 | 49.00 | 50.34 | 48.74 | 50.01 | 1,198,476 | +0.95(+1.93%) |
Jul 16, 2019 | 48.74 | 49.53 | 48.45 | 49.06 | 1,745,554 | +0.31(+0.64%) |
Jul 15, 2019 | 49.10 | 49.44 | 48.68 | 48.74 | 1,087,248 | -0.60(-1.21%) |
Jul 12, 2019 | 48.99 | 49.60 | 48.94 | 49.34 | 696,394 | +0.45(+0.92%) |
Jul 11, 2019 | 49.21 | 49.21 | 48.45 | 48.89 | 568,325 | -0.27(-0.54%) |
Jul 10, 2019 | 49.72 | 49.77 | 48.38 | 49.16 | 510,276 | -0.58(-1.17%) |
Jul 09, 2019 | 49.66 | 49.90 | 49.23 | 49.74 | 358,397 | +1.35(+2.80%) |
Jul 08, 2019 | 50.18 | 50.53 | 48.38 | 48.38 | 606,250 | -1.89(-3.76%) |
Jul 05, 2019 | 49.29 | 50.47 | 49.16 | 50.27 | 666,121 | +0.73(+1.47%) |
Jul 03, 2019 | 48.50 | 49.57 | 48.38 | 49.55 | 677,731 | +1.09(+2.24%) |
Jul 02, 2019 | 48.89 | 49.02 | 48.25 | 48.46 | 1,274,002 | -0.51(-1.04%) |
Jul 01, 2019 | 49.60 | 50.01 | 48.49 | 48.96 | 846,981 | -0.50(-1.01%) |
Jun 28, 2019 | 50.03 | 50.12 | 49.11 | 49.46 | 1,610,778 | -0.69(-1.38%) |
Jun 27, 2019 | 49.08 | 50.17 | 48.99 | 50.15 | 810,764 | +1.26(+2.58%) |
Jun 26, 2019 | 48.94 | 49.11 | 48.41 | 48.89 | 1,013,695 | -0.05(-0.09%) |
Jun 25, 2019 | 48.40 | 49.23 | 48.03 | 48.94 | 1,014,903 | +0.76(+1.57%) |
Jun 24, 2019 | 48.53 | 48.93 | 47.99 | 48.18 | 750,188 | -0.09(-0.19%) |
Jun 21, 2019 | 48.62 | 49.25 | 47.48 | 48.27 | 1,694,220 | -0.58(-1.19%) |
Jun 20, 2019 | 48.26 | 49.06 | 47.24 | 48.85 | 1,195,618 | +0.48(+0.99%) |
Jun 19, 2019 | 49.11 | 49.35 | 47.87 | 48.38 | 1,572,290 | -0.78(-1.59%) |
Jun 18, 2019 | 49.52 | 50.26 | 49.08 | 49.16 | 657,973 | -0.12(-0.24%) |
Jun 17, 2019 | 49.94 | 50.12 | 49.08 | 49.28 | 1,481,655 | -0.65(-1.31%) |
Jun 14, 2019 | 49.98 | 50.81 | 49.92 | 49.93 | 705,075 | +0.06(+0.11%) |
Jun 13, 2019 | 49.58 | 50.18 | 49.43 | 49.88 | 926,164 | +0.30(+0.61%) |
Jun 12, 2019 | 50.08 | 50.49 | 49.26 | 49.57 | 1,159,703 | -0.50(-0.99%) |
Jun 11, 2019 | 51.05 | 51.32 | 49.93 | 50.07 | 868,183 | -0.66(-1.31%) |
Jun 10, 2019 | 51.05 | 51.65 | 50.38 | 50.73 | 885,176 | -0.12(-0.23%) |
Jun 07, 2019 | 51.36 | 51.91 | 50.74 | 50.85 | 784,085 | -0.28(-0.56%) |
Jun 06, 2019 | 50.12 | 51.47 | 50.03 | 51.14 | 817,991 | +1.11(+2.22%) |
Jun 05, 2019 | 51.28 | 51.35 | 49.81 | 50.03 | 1,003,797 | -1.17(-2.29%) |
Jun 04, 2019 | 50.73 | 51.99 | 50.62 | 51.20 | 1,527,846 | +1.70(+3.44%) |