Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.31 | 41.29 | 39.57 | 40.37 | 21,061,542 | -1.29(-3.10%) |
May 28, 2020 | 46.02 | 46.02 | 41.41 | 41.66 | 22,590,648 | -3.13(-7.00%) |
May 27, 2020 | 44.54 | 45.65 | 43.56 | 44.79 | 24,037,552 | +3.01(+7.21%) |
May 26, 2020 | 41.72 | 42.64 | 41.72 | 41.78 | 21,063,084 | +2.40(+6.08%) |
May 22, 2020 | 39.81 | 39.81 | 38.52 | 39.38 | 11,325,662 | -0.43(-1.08%) |
May 21, 2020 | 39.45 | 40.24 | 38.89 | 39.81 | 16,057,889 | +0.37(+0.93%) |
May 20, 2020 | 38.89 | 39.75 | 38.65 | 39.45 | 14,843,634 | +1.29(+3.38%) |
May 19, 2020 | 38.65 | 39.14 | 37.42 | 38.15 | 17,597,432 | -0.37(-0.96%) |
May 18, 2020 | 35.27 | 39.88 | 35.27 | 38.52 | 41,513,856 | +4.79(+14.21%) |
May 15, 2020 | 34.47 | 34.78 | 33.67 | 33.73 | 20,912,098 | -1.29(-3.68%) |
May 14, 2020 | 34.53 | 36.25 | 33.67 | 35.02 | 22,809,962 | -0.55(-1.55%) |
May 13, 2020 | 36.86 | 36.99 | 33.67 | 35.57 | 38,352,148 | -1.29(-3.50%) |
May 12, 2020 | 38.22 | 38.59 | 36.86 | 36.86 | 15,539,320 | -1.17(-3.07%) |
May 11, 2020 | 38.34 | 38.40 | 37.66 | 38.03 | 11,682,778 | -0.61(-1.59%) |
May 08, 2020 | 38.15 | 38.89 | 37.85 | 38.65 | 15,288,548 | +1.11(+2.95%) |
May 07, 2020 | 37.23 | 38.46 | 37.23 | 37.54 | 16,371,571 | +0.80(+2.17%) |
May 06, 2020 | 38.09 | 38.40 | 36.68 | 36.74 | 19,072,396 | -1.35(-3.55%) |
May 05, 2020 | 38.59 | 39.69 | 37.85 | 38.09 | 19,029,670 | -0.06(-0.16%) |
May 04, 2020 | 38.71 | 38.77 | 37.79 | 38.15 | 22,253,878 | -1.78(-4.46%) |
May 01, 2020 | 40.98 | 41.41 | 39.38 | 39.94 | 19,592,184 | -1.84(-4.41%) |
Apr 30, 2020 | 40.31 | 41.90 | 39.38 | 41.78 | 28,580,910 | +1.35(+3.34%) |
Apr 29, 2020 | 41.04 | 42.39 | 40.06 | 40.43 | 36,632,040 | -1.35(-3.24%) |
Apr 28, 2020 | 40.37 | 42.52 | 40.37 | 41.78 | 22,878,668 | +2.27(+5.75%) |
Apr 27, 2020 | 39.20 | 39.75 | 38.89 | 39.51 | 17,410,100 | +1.04(+2.72%) |
Apr 24, 2020 | 40.49 | 40.55 | 38.40 | 38.46 | 25,386,386 | -1.60(-3.99%) |
Apr 23, 2020 | 39.69 | 41.41 | 39.51 | 40.06 | 13,465,885 | +0.55(+1.40%) |
Apr 22, 2020 | 40.49 | 40.80 | 39.32 | 39.51 | 12,498,234 | -0.31(-0.77%) |
Apr 21, 2020 | 39.26 | 40.43 | 38.71 | 39.81 | 12,599,485 | -0.18(-0.46%) |
Apr 20, 2020 | 40.61 | 41.47 | 39.69 | 40.00 | 16,206,994 | -2.03(-4.82%) |
Apr 17, 2020 | 39.75 | 42.64 | 38.95 | 42.03 | 27,002,748 | +3.69(+9.62%) |
Apr 16, 2020 | 39.81 | 40.18 | 38.09 | 38.34 | 26,836,188 | -1.60(-4.00%) |
Apr 15, 2020 | 41.35 | 41.35 | 39.02 | 39.94 | 22,482,784 | -2.76(-6.47%) |
Apr 14, 2020 | 43.62 | 44.48 | 42.03 | 42.70 | 17,411,976 | -0.43(-1.00%) |
Apr 13, 2020 | 43.81 | 43.81 | 41.53 | 43.13 | 15,300,894 | -0.74(-1.68%) |
Apr 09, 2020 | 45.77 | 46.33 | 43.56 | 43.87 | 20,891,834 | -0.98(-2.19%) |
Apr 08, 2020 | 44.11 | 45.34 | 43.38 | 44.85 | 15,065,022 | +1.66(+3.84%) |
Apr 07, 2020 | 47.25 | 47.62 | 43.01 | 43.19 | 15,592,289 | -1.23(-2.77%) |
Apr 06, 2020 | 43.44 | 44.85 | 42.64 | 44.42 | 15,945,274 | +3.07(+7.43%) |
Apr 03, 2020 | 43.19 | 43.32 | 40.43 | 41.35 | 15,918,209 | -1.04(-2.46%) |
Apr 02, 2020 | 43.13 | 45.41 | 41.60 | 42.39 | 15,851,796 | -0.86(-1.99%) |
Apr 01, 2020 | 46.20 | 46.39 | 43.01 | 43.25 | 16,190,278 | -5.53(-11.34%) |
Mar 31, 2020 | 48.35 | 50.26 | 48.05 | 48.78 | 19,706,234 | +0.31(+0.63%) |
Mar 30, 2020 | 46.33 | 48.78 | 45.16 | 48.48 | 14,129,506 | +1.66(+3.54%) |
Mar 27, 2020 | 47.19 | 48.35 | 46.33 | 46.82 | 15,185,116 | -3.07(-6.16%) |
Mar 26, 2020 | 46.88 | 51.00 | 46.14 | 49.89 | 20,055,346 | +3.44(+7.41%) |
Mar 25, 2020 | 45.77 | 49.15 | 42.76 | 46.45 | 22,431,488 | +3.38(+7.85%) |
Mar 24, 2020 | 40.92 | 43.38 | 39.75 | 43.07 | 19,430,774 | +5.53(+14.73%) |
Mar 23, 2020 | 39.63 | 40.74 | 37.05 | 37.54 | 17,172,266 | -2.52(-6.29%) |
Mar 20, 2020 | 43.07 | 43.32 | 39.63 | 40.06 | 20,528,382 | +0.25(+0.62%) |
Mar 19, 2020 | 39.32 | 42.46 | 37.79 | 39.81 | 16,104,098 | -0.74(-1.82%) |
Mar 18, 2020 | 40.00 | 41.78 | 36.25 | 40.55 | 22,572,462 | -2.95(-6.78%) |
Mar 17, 2020 | 42.46 | 45.04 | 38.71 | 43.50 | 19,561,432 | +2.58(+6.31%) |
Mar 16, 2020 | 42.95 | 43.93 | 40.86 | 40.92 | 18,854,860 | -7.31(-15.16%) |
Mar 13, 2020 | 47.92 | 49.40 | 44.18 | 48.23 | 17,926,866 | +3.81(+8.58%) |
Mar 12, 2020 | 44.42 | 47.80 | 41.96 | 44.42 | 25,606,652 | -6.02(-11.94%) |
Mar 11, 2020 | 52.96 | 53.21 | 50.14 | 50.44 | 16,843,842 | -3.93(-7.23%) |
Mar 10, 2020 | 53.95 | 54.38 | 50.14 | 54.38 | 16,097,112 | +3.93(+7.80%) |
Mar 09, 2020 | 51.18 | 53.21 | 49.83 | 50.44 | 19,904,294 | -7.31(-12.66%) |
Mar 06, 2020 | 59.84 | 59.97 | 56.40 | 57.75 | 24,163,556 | -4.12(-6.65%) |
Mar 05, 2020 | 65.06 | 65.86 | 61.07 | 61.87 | 17,584,094 | -5.34(-7.95%) |
Mar 04, 2020 | 67.89 | 68.25 | 65.68 | 67.21 | 13,520,044 | +0.43(+0.64%) |
Mar 03, 2020 | 69.05 | 69.85 | 65.49 | 66.78 | 17,792,444 | -1.60(-2.33%) |
Mar 02, 2020 | 68.81 | 69.61 | 66.05 | 68.38 | 20,328,088 | +1.60(+2.39%) |
Feb 28, 2020 | 61.07 | 68.65 | 60.52 | 66.78 | 24,661,596 | +3.01(+4.72%) |
Feb 27, 2020 | 65.19 | 67.15 | 63.28 | 63.77 | 15,347,011 | -3.44(-5.11%) |
Feb 26, 2020 | 69.79 | 70.83 | 66.29 | 67.21 | 15,170,678 | -2.27(-3.27%) |
Feb 25, 2020 | 73.47 | 73.66 | 68.62 | 69.48 | 13,204,718 | -3.31(-4.55%) |
Feb 24, 2020 | 71.75 | 74.02 | 71.20 | 72.80 | 11,553,134 | -2.39(-3.18%) |
Feb 21, 2020 | 76.42 | 76.48 | 75.01 | 75.19 | 6,992,686 | -1.72(-2.23%) |
Feb 20, 2020 | 77.65 | 77.83 | 76.17 | 76.91 | 6,442,598 | -0.49(-0.63%) |
Feb 19, 2020 | 77.95 | 79.43 | 77.28 | 77.40 | 8,933,135 | -0.86(-1.10%) |
Feb 18, 2020 | 78.01 | 79.49 | 77.77 | 78.26 | 7,162,569 | -0.49(-0.62%) |
Feb 14, 2020 | 79.61 | 80.19 | 78.26 | 78.75 | 6,022,649 | -0.74(-0.93%) |
Feb 13, 2020 | 80.29 | 80.78 | 79.18 | 79.49 | 8,305,968 | -1.29(-1.60%) |
Feb 12, 2020 | 79.49 | 81.39 | 79.06 | 80.78 | 10,692,195 | +1.90(+2.41%) |
Feb 11, 2020 | 79.49 | 79.67 | 78.44 | 78.87 | 6,654,015 | -0.37(-0.46%) |
Feb 10, 2020 | 78.81 | 79.61 | 78.38 | 79.24 | 5,452,673 | +0.49(+0.62%) |
Feb 07, 2020 | 79.92 | 80.35 | 78.63 | 78.75 | 10,856,379 | -0.74(-0.93%) |
Feb 06, 2020 | 79.43 | 79.79 | 78.75 | 79.49 | 10,356,254 | +0.55(+0.70%) |
Feb 05, 2020 | 78.32 | 78.93 | 77.15 | 78.93 | 8,153,314 | +1.72(+2.23%) |
Feb 04, 2020 | 76.66 | 77.46 | 76.05 | 77.22 | 7,226,107 | +1.96(+2.61%) |
Feb 03, 2020 | 76.48 | 77.83 | 75.19 | 75.25 | 8,206,095 | -1.17(-1.53%) |
Jan 31, 2020 | 77.83 | 78.20 | 75.74 | 76.42 | 12,705,088 | -1.72(-2.20%) |
Jan 30, 2020 | 79.12 | 79.73 | 76.73 | 78.14 | 15,542,006 | -1.29(-1.62%) |
Jan 29, 2020 | 77.15 | 79.79 | 76.66 | 79.43 | 35,953,808 | +7.43(+10.32%) |
Jan 28, 2020 | 70.71 | 72.55 | 70.40 | 72.00 | 10,229,225 | +1.23(+1.73%) |
Jan 27, 2020 | 70.28 | 71.14 | 69.85 | 70.77 | 7,763,701 | -1.10(-1.54%) |
Jan 24, 2020 | 72.92 | 72.98 | 71.32 | 71.88 | 9,673,439 | -0.37(-0.51%) |
Jan 23, 2020 | 72.00 | 72.74 | 71.20 | 72.24 | 11,913,818 | +2.52(+3.61%) |
Jan 22, 2020 | 71.88 | 71.88 | 69.67 | 69.73 | 9,887,751 | -1.84(-2.57%) |
Jan 21, 2020 | 72.06 | 72.43 | 71.26 | 71.57 | 6,925,714 | -0.92(-1.27%) |
Jan 17, 2020 | 72.74 | 73.23 | 72.18 | 72.49 | 7,588,888 | -0.18(-0.25%) |
Jan 16, 2020 | 73.29 | 73.53 | 72.55 | 72.67 | 5,966,055 | -0.18(-0.25%) |
Jan 15, 2020 | 73.78 | 73.78 | 72.61 | 72.86 | 7,501,284 | -0.98(-1.33%) |
Jan 14, 2020 | 74.64 | 74.82 | 73.59 | 73.84 | 7,336,246 | -0.55(-0.74%) |
Jan 13, 2020 | 72.06 | 74.58 | 71.69 | 74.39 | 10,778,627 | +2.76(+3.86%) |
Jan 10, 2020 | 72.67 | 73.10 | 71.14 | 71.63 | 9,558,793 | -1.47(-2.02%) |
Jan 09, 2020 | 74.09 | 74.21 | 72.61 | 73.10 | 6,415,287 | -0.18(-0.25%) |
Jan 08, 2020 | 73.59 | 73.96 | 72.86 | 73.29 | 9,026,184 | -0.68(-0.91%) |
Jan 07, 2020 | 74.58 | 75.07 | 73.17 | 73.96 | 11,502,758 | -0.55(-0.74%) |
Jan 06, 2020 | 72.67 | 74.95 | 72.67 | 74.52 | 18,238,024 | +1.04(+1.42%) |
Jan 03, 2020 | 71.02 | 73.66 | 70.77 | 73.47 | 13,997,543 | +0.25(+0.34%) |
Jan 02, 2020 | 68.93 | 73.35 | 68.93 | 73.23 | 14,243,068 | +4.73(+6.90%) |
Dec 31, 2019 | 67.52 | 68.50 | 67.27 | 68.50 | 9,231,961 | +0.49(+0.72%) |
Dec 30, 2019 | 67.95 | 68.50 | 67.70 | 68.01 | 7,843,899 | -0.61(-0.89%) |
Dec 27, 2019 | 68.56 | 68.81 | 68.32 | 68.62 | 4,889,171 | -0.31(-0.45%) |
Dec 26, 2019 | 68.62 | 68.93 | 68.32 | 68.93 | 4,947,380 | +0.25(+0.36%) |
Dec 24, 2019 | 68.13 | 68.75 | 68.07 | 68.68 | 3,383,651 | +0.18(+0.27%) |
Dec 23, 2019 | 67.52 | 68.56 | 67.52 | 68.50 | 7,173,851 | +0.80(+1.18%) |
Dec 20, 2019 | 68.01 | 68.38 | 66.90 | 67.70 | 11,998,850 | +0.00(+0.00%) |
Dec 19, 2019 | 67.33 | 68.38 | 67.27 | 67.70 | 7,388,000 | +0.49(+0.73%) |
Dec 18, 2019 | 67.58 | 68.32 | 66.91 | 67.21 | 12,299,845 | -0.86(-1.26%) |
Dec 17, 2019 | 68.38 | 68.87 | 67.95 | 68.07 | 6,807,590 | -0.43(-0.63%) |
Dec 16, 2019 | 69.17 | 69.66 | 68.25 | 68.50 | 9,052,304 | -1.04(-1.50%) |
Dec 13, 2019 | 70.52 | 71.14 | 69.48 | 69.54 | 8,610,844 | -0.61(-0.87%) |
Dec 12, 2019 | 69.60 | 70.95 | 68.93 | 70.16 | 16,286,413 | +2.88(+4.28%) |
Dec 11, 2019 | 67.27 | 68.01 | 67.15 | 67.27 | 5,981,633 | -0.25(-0.36%) |
Dec 10, 2019 | 67.40 | 67.64 | 66.97 | 67.52 | 4,040,941 | +0.12(+0.18%) |
Dec 09, 2019 | 67.33 | 68.25 | 67.27 | 67.40 | 4,353,181 | -0.67(-0.99%) |
Dec 06, 2019 | 66.84 | 68.13 | 66.54 | 68.07 | 8,252,113 | +1.90(+2.87%) |
Dec 05, 2019 | 66.78 | 67.21 | 65.99 | 66.17 | 7,708,715 | -0.67(-1.01%) |
Dec 04, 2019 | 68.50 | 68.56 | 66.66 | 66.84 | 7,134,012 | -0.55(-0.82%) |
Dec 03, 2019 | 67.46 | 68.13 | 66.29 | 67.40 | 10,759,915 | -1.04(-1.52%) |
Dec 02, 2019 | 69.36 | 70.65 | 68.32 | 68.44 | 11,204,704 | -0.67(-0.98%) |
Nov 29, 2019 | 69.17 | 69.66 | 68.81 | 69.11 | 3,708,010 | -0.12(-0.18%) |
Nov 27, 2019 | 69.85 | 70.34 | 69.05 | 69.24 | 7,420,863 | -0.43(-0.62%) |
Nov 26, 2019 | 71.26 | 71.57 | 69.36 | 69.66 | 10,467,928 | -1.35(-1.90%) |
Nov 25, 2019 | 71.26 | 72.61 | 70.95 | 71.01 | 9,247,564 | +0.18(+0.26%) |
Nov 22, 2019 | 70.46 | 71.87 | 70.46 | 70.83 | 6,275,107 | +0.12(+0.17%) |
Nov 21, 2019 | 69.48 | 71.20 | 69.36 | 70.71 | 6,796,981 | +0.86(+1.23%) |
Nov 20, 2019 | 70.16 | 70.46 | 69.05 | 69.85 | 7,613,610 | -0.67(-0.96%) |
Nov 19, 2019 | 70.09 | 70.83 | 69.05 | 70.52 | 7,636,873 | +0.37(+0.52%) |
Nov 18, 2019 | 69.97 | 70.52 | 69.48 | 70.16 | 8,312,065 | -0.49(-0.69%) |
Nov 15, 2019 | 69.54 | 70.83 | 69.48 | 70.65 | 6,237,047 | +1.41(+2.04%) |
Nov 14, 2019 | 68.56 | 69.60 | 68.56 | 69.24 | 5,020,930 | +0.00(+0.00%) |
Nov 13, 2019 | 69.24 | 69.60 | 68.56 | 69.24 | 8,854,980 | -0.80(-1.14%) |
Nov 12, 2019 | 69.42 | 71.01 | 69.24 | 70.03 | 7,973,677 | +0.43(+0.62%) |
Nov 11, 2019 | 69.91 | 70.52 | 68.93 | 69.60 | 7,431,868 | -1.04(-1.48%) |
Nov 08, 2019 | 68.87 | 70.83 | 68.32 | 70.65 | 10,198,691 | +1.41(+2.04%) |
Nov 07, 2019 | 68.07 | 69.36 | 68.01 | 69.24 | 11,585,543 | +1.66(+2.45%) |
Nov 06, 2019 | 67.03 | 68.07 | 66.17 | 67.58 | 12,716,313 | +0.31(+0.46%) |
Nov 05, 2019 | 66.97 | 67.27 | 65.74 | 67.27 | 11,633,838 | +0.25(+0.37%) |
Nov 04, 2019 | 63.90 | 67.15 | 63.90 | 67.03 | 15,935,458 | +3.37(+5.30%) |
Nov 01, 2019 | 61.82 | 63.69 | 61.69 | 63.65 | 13,380,174 | +2.58(+4.22%) |
Oct 31, 2019 | 61.63 | 62.61 | 60.47 | 61.08 | 14,124,065 | -0.92(-1.48%) |
Oct 30, 2019 | 59.98 | 63.59 | 59.55 | 62.00 | 35,208,396 | +6.38(+11.47%) |
Oct 29, 2019 | 55.25 | 56.05 | 54.76 | 55.62 | 7,455,493 | +0.00(+0.00%) |
Oct 28, 2019 | 55.31 | 55.93 | 55.13 | 55.62 | 5,177,492 | +0.43(+0.78%) |
Oct 25, 2019 | 54.70 | 55.74 | 54.70 | 55.19 | 6,874,834 | +0.31(+0.56%) |
Oct 24, 2019 | 55.93 | 56.11 | 54.46 | 54.89 | 6,036,707 | -1.17(-2.08%) |
Oct 23, 2019 | 55.07 | 56.11 | 54.76 | 56.05 | 7,770,690 | +0.49(+0.88%) |
Oct 22, 2019 | 53.78 | 55.56 | 52.80 | 55.56 | 9,811,603 | +1.66(+3.07%) |
Oct 21, 2019 | 55.13 | 55.93 | 53.72 | 53.90 | 10,402,152 | -1.04(-1.90%) |
Oct 18, 2019 | 55.25 | 55.81 | 54.89 | 54.95 | 6,362,168 | -0.49(-0.88%) |
Oct 17, 2019 | 54.70 | 55.74 | 54.46 | 55.44 | 5,431,362 | +0.86(+1.57%) |
Oct 16, 2019 | 54.33 | 55.62 | 54.21 | 54.58 | 9,482,344 | +0.06(+0.11%) |
Oct 15, 2019 | 53.60 | 54.70 | 52.80 | 54.52 | 6,420,955 | +1.04(+1.95%) |
Oct 14, 2019 | 54.21 | 54.27 | 52.98 | 53.48 | 5,586,784 | -0.49(-0.91%) |
Oct 11, 2019 | 52.68 | 54.70 | 52.62 | 53.97 | 9,186,405 | +2.15(+4.14%) |
Oct 10, 2019 | 51.14 | 52.25 | 50.96 | 51.82 | 5,504,516 | +0.61(+1.20%) |
Oct 09, 2019 | 50.96 | 51.33 | 50.53 | 51.21 | 5,411,967 | +0.43(+0.85%) |
Oct 08, 2019 | 52.00 | 52.13 | 50.72 | 50.78 | 7,466,880 | -1.72(-3.27%) |
Oct 07, 2019 | 52.43 | 53.05 | 52.00 | 52.49 | 5,297,574 | -0.06(-0.12%) |
Oct 04, 2019 | 52.80 | 53.35 | 52.37 | 52.56 | 8,563,930 | -0.86(-1.61%) |
Oct 03, 2019 | 52.13 | 53.41 | 50.59 | 53.41 | 9,613,507 | +1.23(+2.35%) |
Oct 02, 2019 | 52.49 | 52.86 | 51.57 | 52.19 | 7,768,729 | -0.61(-1.16%) |
Oct 01, 2019 | 54.95 | 55.38 | 52.19 | 52.80 | 11,240,634 | -2.02(-3.69%) |
Sep 30, 2019 | 55.56 | 55.81 | 54.82 | 54.82 | 5,765,528 | -0.61(-1.11%) |
Sep 27, 2019 | 55.44 | 56.23 | 55.13 | 55.44 | 4,976,996 | +0.12(+0.22%) |
Sep 26, 2019 | 56.30 | 56.48 | 54.95 | 55.31 | 6,132,095 | -0.86(-1.53%) |
Sep 25, 2019 | 54.95 | 56.36 | 54.82 | 56.17 | 7,171,586 | +1.17(+2.12%) |
Sep 24, 2019 | 57.09 | 57.34 | 54.95 | 55.01 | 8,783,487 | -2.27(-3.96%) |
Sep 23, 2019 | 56.54 | 57.58 | 56.42 | 57.28 | 5,551,384 | -0.18(-0.32%) |
Sep 20, 2019 | 58.01 | 58.50 | 57.28 | 57.46 | 9,499,754 | -0.31(-0.53%) |
Sep 19, 2019 | 57.34 | 58.26 | 57.28 | 57.77 | 5,564,996 | +0.25(+0.43%) |
Sep 18, 2019 | 57.09 | 57.58 | 56.30 | 57.52 | 6,621,622 | +0.12(+0.21%) |
Sep 17, 2019 | 57.03 | 57.58 | 56.73 | 57.40 | 6,213,489 | -0.12(-0.21%) |
Sep 16, 2019 | 57.03 | 57.77 | 56.23 | 57.52 | 7,459,344 | +0.25(+0.43%) |
Sep 13, 2019 | 57.09 | 57.95 | 56.05 | 57.28 | 7,434,121 | +0.55(+0.97%) |
Sep 12, 2019 | 57.58 | 58.32 | 56.48 | 56.73 | 11,111,110 | -0.61(-1.07%) |
Sep 11, 2019 | 56.05 | 57.34 | 55.50 | 57.34 | 9,315,250 | +1.35(+2.41%) |
Sep 10, 2019 | 54.58 | 56.79 | 54.52 | 55.99 | 10,221,278 | +1.10(+2.01%) |
Sep 09, 2019 | 53.60 | 55.44 | 53.48 | 54.89 | 8,154,783 | +1.53(+2.87%) |
Sep 06, 2019 | 54.03 | 54.03 | 52.50 | 53.36 | 6,994,332 | -0.61(-1.14%) |
Sep 05, 2019 | 55.01 | 56.54 | 53.91 | 53.97 | 14,185,128 | +0.06(+0.11%) |
Sep 04, 2019 | 51.52 | 54.34 | 51.46 | 53.91 | 15,289,443 | +2.88(+5.64%) |
Sep 03, 2019 | 49.62 | 51.40 | 49.50 | 51.03 | 11,043,789 | +0.49(+0.97%) |
Aug 30, 2019 | 49.86 | 50.60 | 49.68 | 50.54 | 7,731,571 | +0.86(+1.73%) |
Aug 29, 2019 | 49.25 | 50.23 | 49.01 | 49.68 | 9,591,248 | +1.04(+2.14%) |
Aug 28, 2019 | 48.52 | 48.95 | 47.54 | 48.64 | 9,419,654 | +0.06(+0.13%) |
Aug 27, 2019 | 49.56 | 49.68 | 48.46 | 48.58 | 10,793,658 | -0.74(-1.49%) |
Aug 26, 2019 | 49.37 | 49.62 | 48.52 | 49.31 | 9,467,421 | +0.49(+1.00%) |
Aug 23, 2019 | 49.56 | 49.62 | 47.54 | 48.82 | 21,000,106 | -1.35(-2.69%) |
Aug 22, 2019 | 50.11 | 50.91 | 49.68 | 50.17 | 11,127,953 | +0.18(+0.37%) |
Aug 21, 2019 | 51.21 | 51.95 | 49.86 | 49.99 | 13,921,807 | -1.35(-2.63%) |
Aug 20, 2019 | 52.56 | 52.68 | 51.03 | 51.33 | 16,705,338 | -1.78(-3.34%) |
Aug 19, 2019 | 54.40 | 54.46 | 52.74 | 53.11 | 18,214,460 | -0.74(-1.37%) |
Aug 16, 2019 | 51.52 | 53.91 | 51.27 | 53.85 | 40,628,544 | +4.78(+9.74%) |
Aug 15, 2019 | 52.31 | 52.87 | 46.86 | 49.07 | 65,404,076 | -6.25(-11.30%) |
Aug 14, 2019 | 56.66 | 56.97 | 54.89 | 55.32 | 14,550,239 | -1.96(-3.42%) |
Aug 13, 2019 | 56.54 | 58.75 | 56.42 | 57.28 | 12,102,817 | +1.84(+3.31%) |
Aug 12, 2019 | 55.38 | 55.68 | 54.83 | 55.44 | 10,526,022 | -0.61(-1.09%) |
Aug 09, 2019 | 58.01 | 58.07 | 55.87 | 56.05 | 12,524,145 | -2.08(-3.58%) |
Aug 08, 2019 | 58.26 | 58.32 | 57.09 | 58.13 | 8,064,490 | +0.18(+0.32%) |
Aug 07, 2019 | 57.83 | 58.01 | 56.54 | 57.95 | 12,534,342 | -0.67(-1.15%) |
Aug 06, 2019 | 59.48 | 59.73 | 58.07 | 58.62 | 10,837,690 | -0.55(-0.93%) |
Aug 05, 2019 | 59.97 | 60.09 | 58.87 | 59.18 | 11,451,801 | -2.08(-3.40%) |
Aug 02, 2019 | 61.32 | 61.75 | 60.16 | 61.26 | 10,495,931 | -0.49(-0.79%) |
Aug 01, 2019 | 63.52 | 64.20 | 61.14 | 61.75 | 14,345,751 | -2.27(-3.54%) |
Jul 31, 2019 | 65.91 | 66.10 | 61.56 | 64.01 | 28,152,510 | -0.43(-0.67%) |
Jul 30, 2019 | 63.65 | 64.81 | 62.97 | 64.44 | 7,385,842 | +0.49(+0.77%) |
Jul 29, 2019 | 64.32 | 64.81 | 63.59 | 63.95 | 6,098,970 | -0.43(-0.67%) |
Jul 26, 2019 | 64.14 | 64.63 | 63.68 | 64.38 | 4,410,144 | +0.49(+0.77%) |
Jul 25, 2019 | 65.12 | 65.36 | 63.46 | 63.89 | 7,528,928 | -1.53(-2.34%) |
Jul 24, 2019 | 64.81 | 65.55 | 64.57 | 65.42 | 7,327,779 | +0.18(+0.28%) |
Jul 23, 2019 | 62.97 | 65.42 | 62.91 | 65.24 | 12,126,199 | +2.70(+4.31%) |
Jul 22, 2019 | 61.56 | 62.67 | 61.56 | 62.54 | 7,072,989 | +1.04(+1.69%) |
Jul 19, 2019 | 61.75 | 62.42 | 61.44 | 61.50 | 5,657,012 | -0.12(-0.20%) |
Jul 18, 2019 | 61.32 | 62.42 | 61.01 | 61.63 | 7,371,605 | +0.49(+0.80%) |
Jul 17, 2019 | 63.52 | 63.52 | 61.14 | 61.14 | 8,746,683 | -2.45(-3.85%) |
Jul 16, 2019 | 62.67 | 63.71 | 62.54 | 63.59 | 6,453,467 | +0.67(+1.07%) |
Jul 15, 2019 | 62.79 | 63.34 | 62.42 | 62.91 | 6,869,810 | -0.61(-0.96%) |
Jul 12, 2019 | 62.36 | 63.65 | 62.12 | 63.52 | 6,398,381 | +1.59(+2.57%) |
Jul 11, 2019 | 62.61 | 63.16 | 61.87 | 61.93 | 5,494,651 | -0.55(-0.88%) |
Jul 10, 2019 | 63.16 | 63.89 | 62.36 | 62.48 | 6,377,510 | -0.31(-0.49%) |
Jul 09, 2019 | 61.99 | 63.03 | 61.50 | 62.79 | 5,786,942 | +0.31(+0.49%) |
Jul 08, 2019 | 63.83 | 63.89 | 62.12 | 62.48 | 7,857,235 | -1.84(-2.86%) |
Jul 05, 2019 | 64.57 | 64.63 | 63.52 | 64.32 | 4,940,978 | -0.67(-1.04%) |
Jul 03, 2019 | 65.30 | 65.30 | 64.57 | 65.00 | 3,619,998 | -0.06(-0.09%) |
Jul 02, 2019 | 65.12 | 65.64 | 64.75 | 65.06 | 4,917,401 | -0.06(-0.09%) |
Jul 01, 2019 | 65.06 | 65.67 | 64.50 | 65.12 | 6,528,039 | +0.80(+1.24%) |
Jun 28, 2019 | 63.65 | 64.32 | 63.52 | 64.32 | 7,186,029 | +0.67(+1.06%) |
Jun 27, 2019 | 62.67 | 63.89 | 62.67 | 63.65 | 5,437,768 | +0.80(+1.27%) |
Jun 26, 2019 | 62.55 | 63.59 | 62.42 | 62.85 | 5,576,048 | +0.31(+0.49%) |
Jun 25, 2019 | 62.79 | 62.91 | 61.81 | 62.55 | 5,799,539 | -0.37(-0.58%) |
Jun 24, 2019 | 64.01 | 64.44 | 62.85 | 62.91 | 5,979,826 | -1.22(-1.91%) |
Jun 21, 2019 | 65.24 | 65.54 | 63.95 | 64.14 | 10,715,121 | -0.92(-1.41%) |
Jun 20, 2019 | 64.08 | 65.48 | 64.08 | 65.06 | 10,772,923 | +1.77(+2.80%) |
Jun 19, 2019 | 64.08 | 64.93 | 63.22 | 63.28 | 9,901,317 | -0.49(-0.77%) |
Jun 18, 2019 | 61.87 | 63.83 | 61.75 | 63.77 | 12,018,669 | +2.26(+3.68%) |
Jun 17, 2019 | 62.42 | 62.67 | 61.32 | 61.51 | 7,523,854 | -1.10(-1.76%) |
Jun 14, 2019 | 62.91 | 63.28 | 62.30 | 62.61 | 5,613,617 | -0.49(-0.78%) |
Jun 13, 2019 | 63.40 | 64.38 | 62.73 | 63.10 | 10,148,962 | +0.18(+0.29%) |
Jun 12, 2019 | 61.69 | 63.59 | 61.32 | 62.91 | 8,981,407 | +0.98(+1.58%) |
Jun 11, 2019 | 61.81 | 62.42 | 60.95 | 61.93 | 6,362,306 | +0.43(+0.70%) |
Jun 10, 2019 | 61.44 | 63.34 | 61.20 | 61.51 | 8,539,377 | +0.43(+0.70%) |
Jun 07, 2019 | 60.59 | 61.47 | 60.07 | 61.08 | 6,713,220 | +0.37(+0.60%) |
Jun 06, 2019 | 60.53 | 61.20 | 59.79 | 60.71 | 6,295,487 | +0.18(+0.30%) |
Jun 05, 2019 | 61.63 | 61.75 | 60.10 | 60.53 | 6,724,427 | -0.67(-1.10%) |
Jun 04, 2019 | 58.81 | 61.20 | 58.69 | 61.20 | 10,030,667 | +2.88(+4.93%) |