Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.83 | 60.00 | 54.71 | 59.77 | 1,624,600 | +4.02(+7.21%) |
May 28, 2020 | 52.29 | 57.48 | 51.64 | 55.75 | 4,228,327 | -2.39(-4.11%) |
May 27, 2020 | 57.65 | 58.48 | 54.78 | 58.14 | 609,658 | +1.23(+2.16%) |
May 26, 2020 | 60.00 | 61.08 | 56.58 | 56.91 | 782,705 | -2.00(-3.40%) |
May 22, 2020 | 57.43 | 59.43 | 55.80 | 58.91 | 829,500 | +1.48(+2.58%) |
May 21, 2020 | 53.75 | 58.06 | 53.54 | 57.43 | 1,468,977 | +4.96(+9.45%) |
May 20, 2020 | 53.05 | 53.05 | 51.41 | 52.47 | 419,040 | +0.09(+0.17%) |
May 19, 2020 | 53.09 | 53.70 | 51.81 | 52.38 | 599,527 | -0.87(-1.63%) |
May 18, 2020 | 49.18 | 54.13 | 48.70 | 53.25 | 1,066,695 | +5.99(+12.67%) |
May 15, 2020 | 45.37 | 47.33 | 45.09 | 47.26 | 545,900 | +2.00(+4.42%) |
May 14, 2020 | 46.47 | 46.63 | 44.79 | 45.26 | 572,710 | -1.80(-3.82%) |
May 13, 2020 | 50.76 | 51.29 | 46.64 | 47.06 | 729,506 | -3.50(-6.92%) |
May 12, 2020 | 52.34 | 54.50 | 50.48 | 50.56 | 1,018,026 | -1.80(-3.44%) |
May 11, 2020 | 51.42 | 53.00 | 50.53 | 52.36 | 613,641 | +0.26(+0.50%) |
May 08, 2020 | 48.97 | 52.38 | 48.32 | 52.10 | 653,400 | +2.25(+4.51%) |
May 07, 2020 | 50.77 | 51.51 | 49.84 | 49.85 | 341,202 | -0.13(-0.26%) |
May 06, 2020 | 50.38 | 51.00 | 49.50 | 49.98 | 245,463 | -0.60(-1.19%) |
May 05, 2020 | 51.89 | 52.15 | 50.23 | 50.58 | 369,951 | -0.70(-1.37%) |
May 04, 2020 | 47.46 | 51.42 | 46.90 | 51.28 | 637,711 | +3.75(+7.89%) |
May 01, 2020 | 48.31 | 48.97 | 46.63 | 47.53 | 368,400 | -1.44(-2.94%) |
Apr 30, 2020 | 50.34 | 50.61 | 48.93 | 48.97 | 387,124 | -2.00(-3.92%) |
Apr 29, 2020 | 51.06 | 51.67 | 49.78 | 50.97 | 424,125 | +1.23(+2.47%) |
Apr 28, 2020 | 50.82 | 51.06 | 48.85 | 49.74 | 502,233 | -1.25(-2.45%) |
Apr 27, 2020 | 52.66 | 53.00 | 50.82 | 50.99 | 323,384 | -0.57(-1.11%) |
Apr 24, 2020 | 49.87 | 52.10 | 48.91 | 51.56 | 584,000 | +2.21(+4.48%) |
Apr 23, 2020 | 48.20 | 50.16 | 47.96 | 49.35 | 506,143 | +1.21(+2.51%) |
Apr 22, 2020 | 48.69 | 48.69 | 47.10 | 48.14 | 559,597 | +0.26(+0.54%) |
Apr 21, 2020 | 48.75 | 49.98 | 47.33 | 47.88 | 426,320 | -2.12(-4.24%) |
Apr 20, 2020 | 49.40 | 52.09 | 49.40 | 50.00 | 681,095 | +0.27(+0.54%) |
Apr 17, 2020 | 48.74 | 49.73 | 48.00 | 49.73 | 485,400 | +2.15(+4.52%) |
Apr 16, 2020 | 47.26 | 48.36 | 46.55 | 47.58 | 540,202 | +0.41(+0.87%) |
Apr 15, 2020 | 47.29 | 47.60 | 46.28 | 47.17 | 477,970 | -1.66(-3.40%) |
Apr 14, 2020 | 48.59 | 49.68 | 48.03 | 48.83 | 412,469 | +1.15(+2.41%) |
Apr 13, 2020 | 47.06 | 47.86 | 46.11 | 47.68 | 306,644 | +0.38(+0.80%) |
Apr 09, 2020 | 48.44 | 48.94 | 46.66 | 47.30 | 609,400 | -0.52(-1.09%) |
Apr 08, 2020 | 47.50 | 48.24 | 46.92 | 47.82 | 648,787 | +1.01(+2.16%) |
Apr 07, 2020 | 47.95 | 48.21 | 45.90 | 46.81 | 639,166 | -0.53(-1.12%) |
Apr 06, 2020 | 46.55 | 47.66 | 45.98 | 47.34 | 518,132 | +2.25(+4.99%) |
Apr 03, 2020 | 44.17 | 45.44 | 43.45 | 45.09 | 675,200 | +1.10(+2.50%) |
Apr 02, 2020 | 40.50 | 44.45 | 40.50 | 43.99 | 725,210 | +3.24(+7.95%) |
Apr 01, 2020 | 41.55 | 43.34 | 39.92 | 40.75 | 981,011 | -1.25(-2.98%) |
Mar 31, 2020 | 42.78 | 43.39 | 41.03 | 42.00 | 869,080 | -0.12(-0.28%) |
Mar 30, 2020 | 44.81 | 44.99 | 41.31 | 42.12 | 528,967 | -2.42(-5.43%) |
Mar 27, 2020 | 41.52 | 45.80 | 41.25 | 44.54 | 967,400 | +1.54(+3.58%) |
Mar 26, 2020 | 42.82 | 45.00 | 42.06 | 43.00 | 848,020 | +1.50(+3.61%) |
Mar 25, 2020 | 41.76 | 43.13 | 40.40 | 41.50 | 568,183 | -0.41(-0.98%) |
Mar 24, 2020 | 41.94 | 42.84 | 41.00 | 41.91 | 614,286 | +1.95(+4.88%) |
Mar 23, 2020 | 39.16 | 40.79 | 37.30 | 39.96 | 719,006 | +1.83(+4.80%) |
Mar 20, 2020 | 38.67 | 40.00 | 36.79 | 38.13 | 838,800 | -0.54(-1.40%) |
Mar 19, 2020 | 35.00 | 39.75 | 33.27 | 38.67 | 799,886 | +3.84(+11.02%) |
Mar 18, 2020 | 36.83 | 38.89 | 32.95 | 34.83 | 1,214,403 | -4.39(-11.19%) |
Mar 17, 2020 | 36.65 | 39.46 | 35.06 | 39.22 | 1,046,323 | +2.89(+7.95%) |
Mar 16, 2020 | 36.28 | 40.57 | 35.39 | 36.33 | 911,338 | -4.92(-11.93%) |
Mar 13, 2020 | 42.21 | 42.50 | 36.62 | 41.25 | 674,300 | +1.25(+3.12%) |
Mar 12, 2020 | 37.56 | 40.89 | 34.00 | 40.00 | 1,212,098 | -0.42(-1.04%) |
Mar 11, 2020 | 43.04 | 43.64 | 40.08 | 40.42 | 883,870 | -3.84(-8.68%) |
Mar 10, 2020 | 44.06 | 44.90 | 41.84 | 44.26 | 653,798 | +1.26(+2.93%) |
Mar 09, 2020 | 42.40 | 43.42 | 41.27 | 43.00 | 904,075 | -3.03(-6.58%) |
Mar 06, 2020 | 47.84 | 48.65 | 44.87 | 46.03 | 467,400 | -3.17(-6.44%) |
Mar 05, 2020 | 48.65 | 50.68 | 48.51 | 49.20 | 608,597 | -0.75(-1.50%) |
Mar 04, 2020 | 47.88 | 50.00 | 47.09 | 49.95 | 477,130 | +3.01(+6.41%) |
Mar 03, 2020 | 46.67 | 48.22 | 46.17 | 46.94 | 683,089 | -0.23(-0.49%) |
Mar 02, 2020 | 45.05 | 47.29 | 44.01 | 47.17 | 731,377 | +2.57(+5.76%) |
Feb 28, 2020 | 42.50 | 44.61 | 41.32 | 44.60 | 955,200 | +0.50(+1.13%) |
Feb 27, 2020 | 45.77 | 46.44 | 42.45 | 44.10 | 1,001,400 | -2.69(-5.75%) |
Feb 26, 2020 | 47.93 | 48.90 | 46.33 | 46.79 | 768,937 | -1.00(-2.09%) |
Feb 25, 2020 | 49.53 | 49.91 | 46.84 | 47.79 | 594,218 | -1.48(-3.01%) |
Feb 24, 2020 | 51.00 | 51.39 | 49.26 | 49.27 | 530,344 | -3.41(-6.48%) |
Feb 21, 2020 | 53.28 | 53.31 | 52.01 | 52.69 | 311,600 | -0.54(-1.01%) |
Feb 20, 2020 | 53.70 | 54.28 | 52.53 | 53.23 | 352,788 | -0.71(-1.32%) |
Feb 19, 2020 | 54.44 | 54.77 | 53.88 | 53.94 | 393,402 | -0.21(-0.39%) |
Feb 18, 2020 | 53.88 | 54.33 | 53.42 | 54.15 | 346,745 | +0.15(+0.28%) |
Feb 14, 2020 | 53.81 | 54.87 | 53.26 | 54.00 | 420,700 | +0.18(+0.33%) |
Feb 13, 2020 | 54.02 | 55.00 | 47.50 | 53.82 | 1,571,603 | -0.21(-0.39%) |
Feb 12, 2020 | 52.25 | 54.25 | 52.06 | 54.03 | 398,846 | +1.99(+3.82%) |
Feb 11, 2020 | 52.08 | 52.52 | 51.05 | 52.04 | 545,355 | +0.06(+0.12%) |
Feb 10, 2020 | 51.18 | 52.44 | 50.68 | 51.98 | 599,215 | +0.68(+1.33%) |
Feb 07, 2020 | 50.08 | 51.40 | 49.95 | 51.30 | 361,100 | +1.03(+2.05%) |
Feb 06, 2020 | 50.07 | 50.81 | 49.53 | 50.27 | 495,345 | +0.65(+1.31%) |
Feb 05, 2020 | 49.22 | 50.11 | 49.18 | 49.62 | 586,246 | +0.91(+1.87%) |
Feb 04, 2020 | 48.06 | 49.52 | 47.82 | 48.71 | 599,927 | +1.28(+2.70%) |
Feb 03, 2020 | 46.08 | 47.54 | 45.91 | 47.43 | 719,492 | +1.74(+3.81%) |
Jan 31, 2020 | 45.59 | 46.20 | 44.93 | 45.69 | 963,700 | +1.72(+3.91%) |
Jan 30, 2020 | 44.01 | 44.63 | 43.46 | 43.97 | 383,275 | -0.47(-1.06%) |
Jan 29, 2020 | 44.02 | 44.75 | 43.90 | 44.44 | 268,823 | +0.51(+1.16%) |
Jan 28, 2020 | 44.17 | 44.32 | 43.25 | 43.93 | 580,403 | +0.21(+0.48%) |
Jan 27, 2020 | 43.54 | 44.42 | 43.01 | 43.72 | 519,907 | -0.79(-1.77%) |
Jan 24, 2020 | 46.24 | 46.34 | 44.25 | 44.51 | 533,500 | -1.30(-2.84%) |
Jan 23, 2020 | 45.82 | 46.23 | 45.05 | 45.81 | 405,710 | +0.01(+0.02%) |
Jan 22, 2020 | 45.84 | 46.16 | 45.55 | 45.80 | 392,721 | +0.38(+0.84%) |
Jan 21, 2020 | 46.65 | 47.40 | 45.27 | 45.42 | 388,663 | -1.25(-2.68%) |
Jan 17, 2020 | 46.69 | 47.25 | 46.40 | 46.67 | 486,700 | +0.40(+0.85%) |
Jan 16, 2020 | 46.55 | 47.70 | 45.56 | 46.27 | 437,409 | +1.09(+2.40%) |
Jan 15, 2020 | 45.51 | 46.40 | 45.09 | 45.19 | 330,522 | -0.48(-1.05%) |
Jan 14, 2020 | 44.83 | 45.96 | 43.40 | 45.67 | 930,295 | +0.61(+1.35%) |
Jan 13, 2020 | 46.25 | 46.25 | 43.89 | 45.06 | 601,936 | -1.11(-2.40%) |
Jan 10, 2020 | 46.35 | 46.85 | 46.13 | 46.17 | 550,600 | -0.10(-0.22%) |
Jan 09, 2020 | 46.28 | 46.73 | 45.91 | 46.27 | 306,968 | +0.41(+0.89%) |
Jan 08, 2020 | 45.00 | 46.09 | 44.77 | 45.86 | 383,975 | +0.73(+1.62%) |
Jan 07, 2020 | 45.38 | 45.51 | 43.41 | 45.13 | 571,415 | -0.30(-0.66%) |
Jan 06, 2020 | 44.80 | 45.85 | 44.27 | 45.43 | 305,647 | +0.25(+0.55%) |
Jan 03, 2020 | 45.26 | 45.95 | 45.03 | 45.18 | 298,600 | -1.06(-2.29%) |
Jan 02, 2020 | 45.91 | 46.31 | 44.90 | 46.24 | 358,655 | +0.82(+1.81%) |
Dec 31, 2019 | 45.24 | 45.73 | 45.05 | 45.42 | 483,500 | +0.03(+0.07%) |
Dec 30, 2019 | 46.05 | 46.09 | 45.03 | 45.39 | 456,918 | -0.66(-1.43%) |
Dec 27, 2019 | 46.64 | 46.74 | 45.86 | 46.05 | 288,300 | -0.66(-1.41%) |
Dec 26, 2019 | 47.40 | 47.77 | 46.63 | 46.71 | 233,635 | -0.79(-1.66%) |
Dec 24, 2019 | 47.23 | 47.59 | 46.55 | 47.50 | 98,000 | +0.17(+0.36%) |
Dec 23, 2019 | 46.54 | 47.60 | 46.04 | 47.33 | 297,456 | +1.05(+2.27%) |
Dec 20, 2019 | 46.71 | 46.81 | 46.02 | 46.28 | 761,500 | -0.31(-0.67%) |
Dec 19, 2019 | 46.45 | 46.85 | 45.96 | 46.59 | 317,062 | +0.38(+0.82%) |
Dec 18, 2019 | 46.40 | 46.63 | 45.28 | 46.21 | 530,837 | -0.22(-0.47%) |
Dec 17, 2019 | 47.00 | 47.00 | 46.34 | 46.43 | 308,369 | -0.57(-1.21%) |
Dec 16, 2019 | 47.27 | 47.66 | 46.81 | 47.00 | 287,672 | -0.02(-0.04%) |
Dec 13, 2019 | 47.28 | 48.49 | 46.80 | 47.02 | 308,400 | -0.30(-0.63%) |
Dec 12, 2019 | 46.84 | 47.76 | 46.55 | 47.32 | 361,864 | +0.42(+0.90%) |
Dec 11, 2019 | 48.59 | 48.76 | 46.60 | 46.90 | 344,018 | -1.51(-3.12%) |
Dec 10, 2019 | 48.76 | 49.16 | 48.16 | 48.41 | 326,744 | -0.51(-1.04%) |
Dec 09, 2019 | 48.01 | 49.19 | 47.90 | 48.92 | 422,463 | +0.86(+1.79%) |
Dec 06, 2019 | 46.88 | 48.55 | 46.69 | 48.06 | 417,900 | +1.55(+3.33%) |
Dec 05, 2019 | 47.11 | 47.18 | 46.17 | 46.51 | 377,151 | -0.46(-0.98%) |
Dec 04, 2019 | 46.24 | 46.97 | 46.21 | 46.97 | 478,539 | +1.04(+2.26%) |
Dec 03, 2019 | 46.00 | 46.38 | 44.94 | 45.93 | 587,756 | -0.35(-0.76%) |
Dec 02, 2019 | 46.23 | 47.46 | 46.07 | 46.28 | 369,622 | -1.10(-2.32%) |
Nov 29, 2019 | 48.39 | 48.70 | 47.28 | 47.38 | 287,400 | -1.32(-2.71%) |
Nov 27, 2019 | 48.56 | 48.87 | 48.12 | 48.70 | 273,400 | -0.05(-0.10%) |
Nov 26, 2019 | 49.24 | 49.78 | 48.51 | 48.75 | 324,974 | -0.44(-0.89%) |
Nov 25, 2019 | 46.55 | 49.37 | 46.55 | 49.19 | 477,449 | +2.62(+5.63%) |
Nov 22, 2019 | 47.29 | 47.52 | 46.22 | 46.57 | 198,800 | -0.33(-0.70%) |
Nov 21, 2019 | 46.44 | 46.95 | 45.68 | 46.90 | 390,343 | +0.59(+1.27%) |
Nov 20, 2019 | 45.93 | 47.43 | 45.93 | 46.31 | 391,911 | +0.18(+0.39%) |
Nov 19, 2019 | 45.30 | 46.72 | 45.29 | 46.13 | 369,062 | +0.90(+1.99%) |
Nov 18, 2019 | 45.76 | 46.16 | 44.92 | 45.23 | 428,712 | -0.58(-1.27%) |
Nov 15, 2019 | 45.84 | 46.34 | 45.17 | 45.81 | 268,100 | +0.39(+0.85%) |
Nov 14, 2019 | 45.92 | 46.20 | 44.66 | 45.42 | 379,048 | -0.86(-1.85%) |
Nov 13, 2019 | 45.82 | 46.65 | 45.37 | 46.28 | 292,932 | +0.11(+0.24%) |
Nov 12, 2019 | 46.50 | 47.06 | 45.77 | 46.17 | 385,994 | -0.12(-0.26%) |
Nov 11, 2019 | 47.13 | 47.36 | 45.49 | 46.29 | 405,149 | -1.11(-2.34%) |
Nov 08, 2019 | 45.15 | 47.87 | 43.09 | 47.40 | 743,300 | -0.83(-1.72%) |
Nov 07, 2019 | 48.16 | 49.27 | 47.84 | 48.23 | 369,319 | +0.43(+0.90%) |
Nov 06, 2019 | 49.20 | 49.42 | 47.74 | 47.80 | 367,615 | -1.31(-2.67%) |
Nov 05, 2019 | 49.82 | 49.82 | 48.44 | 49.11 | 275,270 | -0.52(-1.05%) |
Nov 04, 2019 | 50.17 | 50.28 | 49.53 | 49.63 | 321,742 | -0.19(-0.38%) |
Nov 01, 2019 | 48.97 | 50.31 | 48.72 | 49.82 | 354,500 | +1.10(+2.27%) |
Oct 31, 2019 | 48.63 | 49.30 | 48.15 | 48.72 | 239,626 | -0.22(-0.46%) |
Oct 30, 2019 | 49.52 | 49.52 | 48.44 | 48.94 | 240,017 | -0.48(-0.97%) |
Oct 29, 2019 | 49.31 | 50.04 | 48.96 | 49.42 | 219,677 | +0.20(+0.41%) |
Oct 28, 2019 | 49.00 | 49.71 | 48.89 | 49.22 | 255,210 | +0.33(+0.67%) |
Oct 25, 2019 | 48.55 | 49.02 | 48.44 | 48.89 | 202,400 | -0.01(-0.02%) |
Oct 24, 2019 | 48.36 | 49.10 | 47.99 | 48.90 | 168,702 | +0.90(+1.87%) |
Oct 23, 2019 | 49.53 | 50.15 | 47.90 | 48.00 | 272,483 | -1.51(-3.05%) |
Oct 22, 2019 | 50.09 | 50.33 | 48.87 | 49.51 | 219,369 | -0.17(-0.34%) |
Oct 21, 2019 | 49.39 | 50.01 | 48.98 | 49.68 | 332,367 | +0.87(+1.77%) |
Oct 18, 2019 | 48.71 | 49.29 | 48.40 | 48.81 | 251,300 | -0.09(-0.19%) |
Oct 17, 2019 | 49.92 | 50.08 | 48.72 | 48.91 | 325,137 | -0.40(-0.81%) |
Oct 16, 2019 | 48.65 | 49.60 | 48.65 | 49.31 | 410,460 | +0.41(+0.84%) |
Oct 15, 2019 | 47.31 | 49.08 | 47.19 | 48.90 | 316,567 | +1.58(+3.34%) |
Oct 14, 2019 | 46.90 | 47.76 | 46.74 | 47.32 | 221,984 | +0.16(+0.34%) |
Oct 11, 2019 | 47.04 | 48.21 | 46.56 | 47.16 | 425,400 | +0.66(+1.42%) |
Oct 10, 2019 | 44.93 | 46.74 | 44.60 | 46.50 | 546,004 | +1.70(+3.79%) |
Oct 09, 2019 | 45.36 | 45.97 | 44.65 | 44.80 | 244,615 | -0.34(-0.75%) |
Oct 08, 2019 | 45.54 | 45.90 | 44.64 | 45.14 | 276,388 | -0.27(-0.59%) |
Oct 07, 2019 | 45.71 | 46.43 | 45.33 | 45.41 | 332,602 | -0.53(-1.14%) |
Oct 04, 2019 | 45.45 | 46.00 | 44.31 | 45.94 | 360,600 | +0.69(+1.51%) |
Oct 03, 2019 | 44.57 | 45.67 | 44.33 | 45.25 | 371,151 | +0.44(+0.98%) |
Oct 02, 2019 | 45.21 | 45.63 | 44.35 | 44.81 | 550,364 | -0.74(-1.62%) |
Oct 01, 2019 | 46.06 | 46.87 | 45.27 | 45.55 | 402,367 | -0.22(-0.48%) |
Sep 30, 2019 | 45.76 | 46.48 | 44.53 | 45.77 | 370,187 | +0.07(+0.15%) |
Sep 27, 2019 | 45.41 | 46.91 | 44.57 | 45.70 | 467,500 | +0.30(+0.66%) |
Sep 26, 2019 | 48.08 | 48.43 | 45.23 | 45.40 | 720,557 | -2.97(-6.14%) |
Sep 25, 2019 | 48.56 | 49.37 | 47.95 | 48.37 | 407,871 | -0.05(-0.10%) |
Sep 24, 2019 | 50.74 | 50.85 | 48.14 | 48.42 | 510,637 | -2.30(-4.53%) |
Sep 23, 2019 | 51.16 | 51.84 | 50.26 | 50.72 | 282,813 | -0.35(-0.69%) |
Sep 20, 2019 | 51.12 | 51.84 | 49.95 | 51.07 | 1,011,100 | -0.12(-0.23%) |
Sep 19, 2019 | 52.18 | 52.63 | 50.86 | 51.19 | 469,657 | -1.09(-2.08%) |
Sep 18, 2019 | 51.52 | 52.73 | 51.24 | 52.28 | 333,587 | +0.34(+0.65%) |
Sep 17, 2019 | 52.05 | 52.49 | 50.83 | 51.94 | 581,244 | -0.39(-0.75%) |
Sep 16, 2019 | 51.22 | 52.57 | 50.67 | 52.33 | 309,102 | +1.11(+2.17%) |
Sep 13, 2019 | 52.58 | 52.69 | 51.10 | 51.22 | 325,700 | -1.36(-2.59%) |
Sep 12, 2019 | 53.68 | 53.95 | 51.63 | 52.58 | 368,790 | -0.70(-1.31%) |
Sep 11, 2019 | 52.12 | 53.54 | 51.58 | 53.28 | 438,534 | +1.33(+2.56%) |
Sep 10, 2019 | 49.98 | 51.98 | 49.18 | 51.95 | 559,019 | +1.77(+3.53%) |
Sep 09, 2019 | 51.40 | 51.58 | 49.92 | 50.18 | 403,941 | -1.66(-3.20%) |
Sep 06, 2019 | 52.62 | 52.91 | 51.75 | 51.84 | 244,500 | -0.78(-1.48%) |
Sep 05, 2019 | 52.51 | 53.20 | 51.83 | 52.62 | 256,108 | +0.83(+1.60%) |
Sep 04, 2019 | 51.86 | 51.86 | 50.63 | 51.79 | 338,136 | +0.53(+1.03%) |
Sep 03, 2019 | 52.68 | 53.64 | 51.05 | 51.26 | 344,300 | -1.63(-3.08%) |
Aug 30, 2019 | 54.03 | 54.09 | 52.50 | 52.89 | 336,900 | -1.00(-1.86%) |
Aug 29, 2019 | 53.94 | 54.25 | 53.33 | 53.89 | 290,916 | +0.33(+0.62%) |
Aug 28, 2019 | 52.44 | 54.09 | 52.43 | 53.56 | 222,253 | +0.90(+1.71%) |
Aug 27, 2019 | 54.19 | 55.23 | 52.15 | 52.66 | 309,952 | -1.58(-2.91%) |
Aug 26, 2019 | 54.16 | 54.42 | 53.30 | 54.24 | 238,289 | +0.51(+0.95%) |
Aug 23, 2019 | 54.73 | 55.94 | 53.46 | 53.73 | 442,900 | -1.31(-2.38%) |
Aug 22, 2019 | 56.85 | 57.13 | 54.79 | 55.04 | 383,828 | -1.96(-3.44%) |
Aug 21, 2019 | 57.35 | 57.38 | 56.30 | 57.00 | 266,201 | +0.05(+0.09%) |
Aug 20, 2019 | 56.49 | 57.43 | 56.19 | 56.95 | 344,087 | +0.31(+0.55%) |
Aug 19, 2019 | 56.59 | 58.56 | 56.38 | 56.64 | 496,881 | +0.92(+1.65%) |
Aug 16, 2019 | 53.24 | 55.83 | 53.24 | 55.72 | 541,400 | +2.84(+5.37%) |
Aug 15, 2019 | 53.50 | 54.63 | 52.78 | 52.88 | 295,741 | -0.77(-1.44%) |
Aug 14, 2019 | 52.80 | 54.26 | 52.49 | 53.65 | 515,653 | +0.17(+0.32%) |
Aug 13, 2019 | 51.14 | 53.53 | 51.14 | 53.48 | 690,784 | +2.06(+4.01%) |
Aug 12, 2019 | 53.57 | 54.10 | 51.24 | 51.42 | 910,830 | -2.68(-4.95%) |
Aug 09, 2019 | 55.86 | 55.95 | 52.64 | 54.10 | 1,355,000 | -2.08(-3.70%) |
Aug 08, 2019 | 59.30 | 60.57 | 55.12 | 56.18 | 2,099,431 | -4.73(-7.77%) |
Aug 07, 2019 | 60.98 | 61.93 | 60.06 | 60.91 | 343,126 | -1.02(-1.65%) |
Aug 06, 2019 | 60.73 | 62.05 | 59.86 | 61.93 | 438,153 | +1.81(+3.01%) |
Aug 05, 2019 | 60.12 | 61.08 | 59.00 | 60.12 | 665,175 | -1.13(-1.84%) |
Aug 02, 2019 | 62.03 | 62.32 | 60.76 | 61.25 | 382,200 | -1.11(-1.78%) |
Aug 01, 2019 | 62.60 | 64.48 | 61.88 | 62.36 | 427,831 | -0.32(-0.51%) |
Jul 31, 2019 | 63.45 | 63.70 | 61.58 | 62.68 | 550,083 | -1.57(-2.44%) |
Jul 30, 2019 | 61.73 | 64.25 | 61.72 | 64.25 | 489,169 | +2.21(+3.56%) |
Jul 29, 2019 | 63.03 | 63.66 | 61.72 | 62.04 | 302,575 | -0.99(-1.57%) |
Jul 26, 2019 | 61.48 | 63.14 | 61.37 | 63.03 | 327,900 | +1.70(+2.77%) |
Jul 25, 2019 | 63.50 | 63.68 | 61.26 | 61.33 | 344,792 | -2.00(-3.16%) |
Jul 24, 2019 | 62.23 | 63.46 | 61.65 | 63.33 | 293,587 | +0.98(+1.57%) |
Jul 23, 2019 | 62.29 | 63.41 | 61.85 | 62.35 | 286,751 | +0.06(+0.10%) |
Jul 22, 2019 | 62.37 | 63.48 | 62.19 | 62.29 | 356,352 | +0.47(+0.76%) |
Jul 19, 2019 | 61.91 | 62.75 | 61.60 | 61.82 | 309,900 | -0.13(-0.21%) |
Jul 18, 2019 | 61.24 | 62.00 | 60.80 | 61.95 | 272,916 | +0.63(+1.03%) |
Jul 17, 2019 | 61.88 | 62.00 | 60.19 | 61.32 | 540,443 | -0.45(-0.73%) |
Jul 16, 2019 | 62.10 | 62.10 | 61.07 | 61.77 | 238,321 | -0.30(-0.48%) |
Jul 15, 2019 | 61.87 | 62.44 | 61.52 | 62.07 | 320,071 | +0.59(+0.96%) |
Jul 12, 2019 | 60.73 | 61.93 | 60.30 | 61.48 | 316,600 | +0.72(+1.18%) |
Jul 11, 2019 | 61.36 | 62.20 | 59.42 | 60.76 | 465,967 | -0.10(-0.16%) |
Jul 10, 2019 | 60.69 | 61.63 | 59.43 | 60.86 | 689,391 | +0.27(+0.45%) |
Jul 09, 2019 | 59.53 | 60.98 | 59.53 | 60.59 | 331,692 | +0.43(+0.71%) |
Jul 08, 2019 | 61.88 | 61.88 | 59.11 | 60.16 | 603,150 | -1.73(-2.80%) |
Jul 05, 2019 | 61.69 | 62.64 | 61.40 | 61.89 | 414,200 | -0.27(-0.43%) |
Jul 03, 2019 | 61.00 | 62.22 | 60.78 | 62.16 | 324,800 | +1.47(+2.42%) |
Jul 02, 2019 | 59.54 | 60.72 | 58.95 | 60.69 | 523,464 | +0.69(+1.15%) |
Jul 01, 2019 | 59.10 | 61.12 | 58.68 | 60.00 | 610,749 | +1.37(+2.34%) |
Jun 28, 2019 | 58.20 | 58.88 | 57.26 | 58.63 | 764,100 | +0.71(+1.23%) |
Jun 27, 2019 | 56.52 | 57.98 | 56.52 | 57.92 | 374,205 | +1.69(+3.01%) |
Jun 26, 2019 | 56.01 | 56.93 | 55.65 | 56.23 | 320,953 | +0.22(+0.39%) |
Jun 25, 2019 | 56.42 | 56.76 | 55.63 | 56.01 | 313,204 | -0.39(-0.69%) |
Jun 24, 2019 | 57.45 | 57.51 | 55.84 | 56.40 | 430,414 | -0.89(-1.55%) |
Jun 21, 2019 | 55.91 | 57.52 | 55.48 | 57.29 | 968,300 | +1.16(+2.07%) |
Jun 20, 2019 | 58.59 | 58.69 | 55.86 | 56.13 | 618,920 | -1.77(-3.06%) |
Jun 19, 2019 | 58.54 | 58.89 | 57.80 | 57.90 | 420,441 | -0.51(-0.87%) |
Jun 18, 2019 | 57.05 | 58.81 | 56.45 | 58.41 | 537,681 | +1.18(+2.06%) |
Jun 17, 2019 | 55.71 | 57.30 | 54.84 | 57.23 | 648,030 | +1.91(+3.45%) |
Jun 14, 2019 | 56.64 | 56.68 | 54.72 | 55.32 | 504,600 | -1.18(-2.09%) |
Jun 13, 2019 | 58.01 | 58.80 | 56.14 | 56.50 | 437,916 | -1.31(-2.27%) |
Jun 12, 2019 | 55.88 | 57.81 | 55.88 | 57.81 | 616,575 | +2.20(+3.96%) |
Jun 11, 2019 | 56.08 | 56.28 | 54.88 | 55.61 | 479,864 | +0.01(+0.02%) |
Jun 10, 2019 | 57.03 | 57.83 | 55.43 | 55.60 | 455,139 | -1.10(-1.94%) |
Jun 07, 2019 | 55.91 | 57.25 | 54.68 | 56.70 | 613,300 | +0.82(+1.47%) |
Jun 06, 2019 | 57.25 | 57.25 | 55.00 | 55.88 | 829,400 | -1.41(-2.46%) |
Jun 05, 2019 | 57.66 | 59.13 | 56.87 | 57.29 | 895,125 | +0.13(+0.23%) |
Jun 04, 2019 | 54.95 | 57.37 | 54.95 | 57.16 | 883,931 | +2.75(+5.05%) |