Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 31.92 | 32.79 | 31.89 | 32.63 | 4,161,608 | +0.54(+1.69%) |
Jun 29, 2020 | 31.86 | 32.28 | 31.41 | 32.09 | 3,024,462 | +0.68(+2.16%) |
Jun 26, 2020 | 32.02 | 32.18 | 31.06 | 31.41 | 5,383,603 | -1.04(-3.21%) |
Jun 25, 2020 | 31.59 | 32.48 | 31.37 | 32.45 | 3,093,812 | +0.60(+1.88%) |
Jun 24, 2020 | 32.57 | 32.67 | 31.68 | 31.85 | 4,461,185 | -1.10(-3.35%) |
Jun 23, 2020 | 33.57 | 33.77 | 32.92 | 32.96 | 3,489,028 | -0.06(-0.19%) |
Jun 22, 2020 | 32.95 | 33.38 | 32.59 | 33.02 | 3,900,754 | -0.13(-0.38%) |
Jun 19, 2020 | 34.30 | 34.37 | 32.76 | 33.15 | 8,464,917 | -0.46(-1.37%) |
Jun 18, 2020 | 32.94 | 33.86 | 32.71 | 33.61 | 3,130,783 | +0.29(+0.87%) |
Jun 17, 2020 | 34.02 | 34.26 | 33.28 | 33.32 | 3,789,741 | -0.51(-1.50%) |
Jun 16, 2020 | 35.13 | 35.13 | 33.33 | 33.82 | 3,809,349 | +0.21(+0.62%) |
Jun 15, 2020 | 32.09 | 33.85 | 31.80 | 33.62 | 3,612,261 | +0.43(+1.31%) |
Jun 12, 2020 | 33.67 | 33.75 | 32.31 | 33.18 | 3,605,374 | +0.89(+2.75%) |
Jun 11, 2020 | 33.51 | 34.21 | 32.28 | 32.29 | 5,943,218 | -3.11(-8.77%) |
Jun 10, 2020 | 36.13 | 36.25 | 35.17 | 35.40 | 4,229,983 | -1.01(-2.76%) |
Jun 09, 2020 | 36.96 | 37.36 | 36.37 | 36.41 | 3,556,619 | -1.72(-4.51%) |
Jun 08, 2020 | 37.38 | 38.20 | 37.20 | 38.13 | 4,454,043 | +1.42(+3.87%) |
Jun 05, 2020 | 37.69 | 37.86 | 36.56 | 36.70 | 4,360,547 | +1.09(+3.05%) |
Jun 04, 2020 | 34.41 | 35.63 | 34.04 | 35.62 | 5,142,491 | +1.01(+2.93%) |
Jun 03, 2020 | 34.61 | 35.01 | 34.41 | 34.60 | 4,021,238 | +0.88(+2.60%) |
Jun 02, 2020 | 33.82 | 34.13 | 33.51 | 33.73 | 3,146,748 | +0.24(+0.73%) |
Jun 01, 2020 | 33.02 | 33.73 | 32.83 | 33.48 | 5,540,817 | +0.45(+1.37%) |
May 29, 2020 | 32.68 | 33.27 | 32.29 | 33.03 | 19,202,642 | -0.14(-0.44%) |
May 28, 2020 | 33.92 | 34.04 | 32.78 | 33.17 | 4,531,473 | -0.49(-1.45%) |
May 27, 2020 | 34.39 | 34.39 | 33.20 | 33.66 | 5,028,548 | +0.85(+2.59%) |
May 26, 2020 | 32.83 | 33.20 | 32.22 | 32.81 | 4,177,549 | +1.39(+4.41%) |
May 22, 2020 | 31.64 | 31.64 | 31.13 | 31.43 | 3,174,620 | -0.14(-0.43%) |
May 21, 2020 | 31.34 | 31.66 | 31.23 | 31.56 | 4,887,281 | +0.05(+0.14%) |
May 20, 2020 | 30.84 | 31.79 | 30.73 | 31.52 | 5,285,646 | +1.06(+3.48%) |
May 19, 2020 | 30.95 | 31.19 | 30.17 | 30.46 | 3,468,889 | -0.76(-2.44%) |
May 18, 2020 | 31.21 | 31.55 | 30.92 | 31.22 | 4,266,220 | +1.58(+5.33%) |
May 15, 2020 | 29.05 | 29.79 | 28.63 | 29.64 | 11,203,094 | +0.21(+0.70%) |
May 14, 2020 | 28.23 | 29.46 | 27.24 | 29.43 | 5,781,047 | +0.69(+2.41%) |
May 13, 2020 | 29.91 | 29.94 | 28.58 | 28.74 | 4,903,600 | -1.49(-4.93%) |
May 12, 2020 | 31.92 | 31.99 | 30.22 | 30.23 | 4,116,276 | -1.58(-4.97%) |
May 11, 2020 | 32.05 | 32.29 | 31.42 | 31.81 | 3,270,140 | -0.76(-2.34%) |
May 08, 2020 | 32.92 | 33.12 | 31.85 | 32.57 | 2,861,664 | +0.35(+1.09%) |
May 07, 2020 | 31.32 | 32.75 | 31.30 | 32.22 | 3,314,670 | +1.43(+4.64%) |
May 06, 2020 | 31.92 | 32.31 | 30.79 | 30.79 | 4,541,027 | -1.47(-4.57%) |
May 05, 2020 | 32.21 | 32.92 | 32.21 | 32.27 | 3,808,867 | +0.15(+0.48%) |
May 04, 2020 | 32.38 | 32.43 | 31.58 | 32.12 | 3,921,394 | -0.78(-2.38%) |
May 01, 2020 | 32.60 | 32.91 | 32.31 | 32.90 | 3,812,881 | -0.56(-1.66%) |
Apr 30, 2020 | 33.37 | 34.94 | 33.09 | 33.45 | 6,238,539 | -1.75(-4.98%) |
Apr 29, 2020 | 35.12 | 35.47 | 34.41 | 35.21 | 3,341,003 | +1.26(+3.70%) |
Apr 28, 2020 | 34.61 | 35.15 | 33.84 | 33.95 | 2,722,235 | +0.47(+1.40%) |
Apr 27, 2020 | 32.65 | 33.74 | 32.65 | 33.48 | 3,651,134 | +0.88(+2.70%) |
Apr 24, 2020 | 31.95 | 32.84 | 31.65 | 32.60 | 3,876,778 | +1.12(+3.57%) |
Apr 23, 2020 | 32.14 | 32.33 | 31.43 | 31.48 | 3,569,875 | -0.39(-1.21%) |
Apr 22, 2020 | 31.85 | 32.12 | 31.44 | 31.86 | 2,631,464 | +0.79(+2.54%) |
Apr 21, 2020 | 31.38 | 31.92 | 30.93 | 31.07 | 3,766,391 | -1.40(-4.32%) |
Apr 20, 2020 | 31.90 | 32.82 | 31.46 | 32.47 | 3,760,524 | -0.30(-0.90%) |
Apr 17, 2020 | 32.55 | 33.11 | 31.95 | 32.77 | 4,295,113 | +1.29(+4.11%) |
Apr 16, 2020 | 32.08 | 32.11 | 31.23 | 31.48 | 3,203,073 | -0.64(-1.99%) |
Apr 15, 2020 | 32.51 | 32.82 | 31.74 | 32.12 | 4,107,090 | -1.82(-5.37%) |
Apr 14, 2020 | 34.16 | 34.54 | 33.59 | 33.94 | 3,726,792 | +0.45(+1.34%) |
Apr 13, 2020 | 34.27 | 34.27 | 32.82 | 33.49 | 3,148,306 | -0.72(-2.10%) |
Apr 09, 2020 | 34.59 | 35.77 | 33.71 | 34.21 | 7,865,320 | +0.28(+0.82%) |
Apr 08, 2020 | 32.35 | 34.22 | 32.12 | 33.93 | 4,783,278 | +1.85(+5.77%) |
Apr 07, 2020 | 33.41 | 34.34 | 32.03 | 32.08 | 5,149,002 | +0.44(+1.39%) |
Apr 06, 2020 | 31.02 | 32.44 | 30.61 | 31.64 | 5,872,936 | +2.52(+8.67%) |
Apr 03, 2020 | 28.13 | 29.34 | 28.12 | 29.11 | 5,221,172 | +0.52(+1.82%) |
Apr 02, 2020 | 28.41 | 29.75 | 27.94 | 28.59 | 5,446,517 | -0.06(-0.22%) |
Apr 01, 2020 | 28.80 | 29.78 | 27.89 | 28.66 | 5,829,760 | -2.10(-6.83%) |
Mar 31, 2020 | 32.11 | 32.34 | 30.60 | 30.76 | 8,144,188 | -1.81(-5.57%) |
Mar 30, 2020 | 32.01 | 33.01 | 30.99 | 32.57 | 4,804,446 | +0.77(+2.43%) |
Mar 27, 2020 | 30.70 | 33.38 | 30.31 | 31.80 | 6,771,393 | -0.33(-1.03%) |
Mar 26, 2020 | 33.42 | 37.03 | 31.24 | 32.13 | 11,955,576 | -0.86(-2.61%) |
Mar 25, 2020 | 26.46 | 34.34 | 26.22 | 33.00 | 16,064,327 | +6.85(+26.18%) |
Mar 24, 2020 | 24.70 | 26.25 | 23.97 | 26.15 | 6,707,590 | +3.07(+13.31%) |
Mar 23, 2020 | 23.74 | 24.25 | 22.57 | 23.08 | 7,710,033 | -0.93(-3.89%) |
Mar 20, 2020 | 24.54 | 26.37 | 23.56 | 24.01 | 7,776,711 | -0.15(-0.63%) |
Mar 19, 2020 | 22.61 | 25.56 | 21.73 | 24.16 | 7,982,832 | +1.46(+6.45%) |
Mar 18, 2020 | 25.03 | 25.68 | 20.72 | 22.70 | 8,341,491 | -4.38(-16.19%) |
Mar 17, 2020 | 26.51 | 27.26 | 24.26 | 27.08 | 7,888,412 | +1.04(+4.00%) |
Mar 16, 2020 | 27.04 | 29.21 | 25.89 | 26.04 | 6,656,035 | -5.12(-16.43%) |
Mar 13, 2020 | 30.13 | 31.31 | 27.99 | 31.16 | 6,948,612 | +2.94(+10.41%) |
Mar 12, 2020 | 30.01 | 31.16 | 28.22 | 28.23 | 6,743,448 | -4.96(-14.94%) |
Mar 11, 2020 | 34.06 | 34.22 | 32.64 | 33.18 | 6,571,574 | -2.05(-5.81%) |
Mar 10, 2020 | 35.07 | 35.28 | 33.43 | 35.23 | 7,749,968 | +1.46(+4.34%) |
Mar 09, 2020 | 34.14 | 36.06 | 33.01 | 33.77 | 8,762,230 | -2.87(-7.82%) |
Mar 06, 2020 | 35.68 | 36.80 | 35.28 | 36.63 | 7,024,977 | -0.72(-1.92%) |
Mar 05, 2020 | 38.82 | 38.82 | 37.00 | 37.35 | 6,205,450 | -2.67(-6.67%) |
Mar 04, 2020 | 39.70 | 40.08 | 38.74 | 40.02 | 8,819,236 | +1.10(+2.82%) |
Mar 03, 2020 | 40.45 | 41.01 | 38.70 | 38.92 | 8,155,072 | -1.76(-4.33%) |
Mar 02, 2020 | 38.74 | 40.69 | 38.56 | 40.69 | 7,312,515 | +2.19(+5.69%) |
Feb 28, 2020 | 38.91 | 39.40 | 37.65 | 38.49 | 9,957,218 | -1.39(-3.49%) |
Feb 27, 2020 | 41.12 | 41.67 | 39.87 | 39.89 | 6,937,730 | -1.93(-4.62%) |
Feb 26, 2020 | 43.16 | 43.39 | 41.41 | 41.82 | 5,891,001 | -1.03(-2.41%) |
Feb 25, 2020 | 44.29 | 44.40 | 42.68 | 42.85 | 4,468,249 | -1.37(-3.11%) |
Feb 24, 2020 | 45.40 | 45.55 | 44.19 | 44.22 | 4,542,177 | -2.07(-4.46%) |
Feb 21, 2020 | 46.07 | 46.46 | 45.92 | 46.29 | 3,314,619 | +0.04(+0.08%) |
Feb 20, 2020 | 46.25 | 46.40 | 45.94 | 46.25 | 2,920,684 | -0.05(-0.12%) |
Feb 19, 2020 | 46.64 | 46.67 | 46.31 | 46.31 | 2,398,783 | -0.30(-0.64%) |
Feb 18, 2020 | 47.07 | 47.16 | 46.48 | 46.60 | 2,460,165 | -0.58(-1.24%) |
Feb 14, 2020 | 46.91 | 47.20 | 46.82 | 47.19 | 2,320,380 | +0.31(+0.67%) |
Feb 13, 2020 | 46.83 | 47.05 | 46.57 | 46.88 | 2,874,406 | +0.05(+0.11%) |
Feb 12, 2020 | 47.38 | 47.44 | 46.80 | 46.82 | 2,769,146 | -0.48(-1.02%) |
Feb 11, 2020 | 47.26 | 47.67 | 47.21 | 47.31 | 2,268,094 | +0.18(+0.38%) |
Feb 10, 2020 | 47.21 | 47.28 | 46.86 | 47.13 | 2,426,890 | -0.17(-0.36%) |
Feb 07, 2020 | 47.10 | 47.61 | 47.06 | 47.30 | 2,620,528 | +0.17(+0.36%) |
Feb 06, 2020 | 47.57 | 47.70 | 46.87 | 47.13 | 3,895,099 | -0.48(-1.01%) |
Feb 05, 2020 | 47.05 | 47.61 | 46.84 | 47.61 | 5,516,655 | +0.99(+2.13%) |
Feb 04, 2020 | 46.91 | 47.19 | 46.62 | 46.62 | 4,124,200 | +0.14(+0.31%) |
Feb 03, 2020 | 46.33 | 46.87 | 46.33 | 46.47 | 4,599,326 | +0.39(+0.85%) |
Jan 31, 2020 | 47.11 | 47.18 | 46.04 | 46.08 | 4,827,094 | -1.31(-2.77%) |
Jan 30, 2020 | 46.41 | 47.47 | 46.41 | 47.39 | 2,855,958 | +0.59(+1.26%) |
Jan 29, 2020 | 46.97 | 47.16 | 46.78 | 46.80 | 1,753,036 | +0.01(+0.02%) |
Jan 28, 2020 | 46.53 | 47.08 | 46.47 | 46.80 | 2,883,680 | +0.48(+1.04%) |
Jan 27, 2020 | 46.21 | 46.55 | 46.15 | 46.31 | 2,931,656 | -0.50(-1.07%) |
Jan 24, 2020 | 47.12 | 47.18 | 46.47 | 46.81 | 3,126,593 | -0.15(-0.32%) |
Jan 23, 2020 | 46.68 | 47.06 | 46.39 | 46.97 | 3,363,717 | +0.03(+0.06%) |
Jan 22, 2020 | 47.38 | 47.41 | 46.89 | 46.94 | 2,824,022 | -0.28(-0.59%) |
Jan 21, 2020 | 47.54 | 47.71 | 47.21 | 47.22 | 3,322,469 | -0.52(-1.09%) |
Jan 17, 2020 | 47.26 | 47.77 | 47.17 | 47.73 | 3,771,093 | +0.56(+1.19%) |
Jan 16, 2020 | 46.96 | 47.29 | 46.89 | 47.17 | 3,411,689 | +0.44(+0.94%) |
Jan 15, 2020 | 46.61 | 46.97 | 46.57 | 46.73 | 5,189,425 | +0.09(+0.19%) |
Jan 14, 2020 | 46.87 | 46.91 | 46.57 | 46.64 | 3,595,121 | -0.27(-0.57%) |
Jan 13, 2020 | 46.60 | 46.92 | 46.56 | 46.91 | 3,582,320 | +0.38(+0.83%) |
Jan 10, 2020 | 47.07 | 47.39 | 46.51 | 46.53 | 3,181,318 | -0.38(-0.82%) |
Jan 09, 2020 | 47.00 | 47.14 | 46.78 | 46.91 | 4,080,916 | +0.01(+0.02%) |
Jan 08, 2020 | 46.86 | 47.31 | 46.80 | 46.90 | 3,194,934 | +0.14(+0.31%) |
Jan 07, 2020 | 47.14 | 47.23 | 46.69 | 46.76 | 4,389,330 | -0.45(-0.95%) |
Jan 06, 2020 | 47.05 | 47.29 | 47.01 | 47.21 | 3,089,553 | -0.13(-0.28%) |
Jan 03, 2020 | 47.20 | 47.56 | 47.15 | 47.34 | 2,378,574 | -0.33(-0.69%) |
Jan 02, 2020 | 47.39 | 47.69 | 47.20 | 47.67 | 3,763,850 | +0.40(+0.85%) |
Dec 31, 2019 | 47.14 | 47.45 | 47.05 | 47.27 | 2,603,741 | +0.14(+0.30%) |
Dec 30, 2019 | 47.10 | 47.32 | 47.09 | 47.13 | 1,782,846 | +0.11(+0.23%) |
Dec 27, 2019 | 47.18 | 47.30 | 46.95 | 47.02 | 1,937,082 | +0.00(+0.00%) |
Dec 26, 2019 | 47.18 | 47.26 | 46.96 | 47.02 | 2,048,527 | -0.13(-0.27%) |
Dec 24, 2019 | 47.05 | 47.25 | 46.98 | 47.14 | 1,101,884 | +0.20(+0.42%) |
Dec 23, 2019 | 47.54 | 47.56 | 46.86 | 46.95 | 2,773,106 | -0.54(-1.13%) |
Dec 20, 2019 | 47.85 | 47.92 | 47.31 | 47.48 | 7,259,945 | +0.13(+0.28%) |
Dec 19, 2019 | 47.16 | 47.39 | 47.06 | 47.35 | 3,358,600 | +0.07(+0.15%) |
Dec 18, 2019 | 47.65 | 47.65 | 47.26 | 47.28 | 3,028,877 | -0.18(-0.38%) |
Dec 17, 2019 | 47.54 | 47.94 | 47.44 | 47.46 | 3,154,250 | +0.04(+0.08%) |
Dec 16, 2019 | 47.56 | 47.63 | 46.85 | 47.42 | 4,821,901 | -0.09(-0.19%) |
Dec 13, 2019 | 48.01 | 48.23 | 47.28 | 47.51 | 4,360,757 | -0.65(-1.35%) |
Dec 12, 2019 | 47.47 | 48.29 | 47.35 | 48.16 | 3,252,605 | +0.76(+1.60%) |
Dec 11, 2019 | 47.62 | 47.62 | 47.01 | 47.40 | 3,975,097 | -0.10(-0.21%) |
Dec 10, 2019 | 47.39 | 47.65 | 47.29 | 47.50 | 2,797,440 | +0.10(+0.21%) |
Dec 09, 2019 | 47.15 | 47.47 | 47.07 | 47.40 | 2,260,629 | +0.05(+0.11%) |
Dec 06, 2019 | 47.63 | 47.65 | 47.34 | 47.35 | 3,005,280 | +0.24(+0.51%) |
Dec 05, 2019 | 46.83 | 47.20 | 46.77 | 47.11 | 3,202,683 | +0.35(+0.75%) |
Dec 04, 2019 | 46.16 | 46.93 | 46.16 | 46.76 | 3,469,270 | +0.54(+1.16%) |
Dec 03, 2019 | 46.53 | 46.68 | 45.83 | 46.22 | 5,610,602 | -0.85(-1.80%) |
Dec 02, 2019 | 48.90 | 48.99 | 47.04 | 47.07 | 5,972,854 | -1.93(-3.94%) |
Nov 29, 2019 | 48.99 | 49.21 | 48.93 | 49.00 | 1,421,952 | +0.02(+0.04%) |
Nov 27, 2019 | 49.12 | 49.14 | 48.72 | 48.98 | 2,429,830 | +0.08(+0.17%) |
Nov 26, 2019 | 48.51 | 48.91 | 48.29 | 48.90 | 4,473,929 | +0.38(+0.79%) |
Nov 25, 2019 | 48.36 | 48.56 | 48.31 | 48.52 | 2,347,960 | +0.28(+0.57%) |
Nov 22, 2019 | 48.18 | 48.31 | 48.02 | 48.24 | 2,078,091 | +0.11(+0.22%) |
Nov 21, 2019 | 48.45 | 48.45 | 48.03 | 48.14 | 2,169,838 | -0.23(-0.48%) |
Nov 20, 2019 | 48.23 | 48.49 | 48.11 | 48.37 | 2,298,483 | +0.04(+0.09%) |
Nov 19, 2019 | 48.48 | 48.72 | 48.29 | 48.32 | 3,178,400 | -0.04(-0.07%) |
Nov 18, 2019 | 48.24 | 48.50 | 48.14 | 48.36 | 3,300,063 | -0.01(-0.02%) |
Nov 15, 2019 | 48.38 | 48.44 | 47.91 | 48.37 | 3,049,853 | +0.20(+0.41%) |
Nov 14, 2019 | 48.16 | 48.27 | 48.02 | 48.17 | 2,446,609 | +0.04(+0.07%) |
Nov 13, 2019 | 47.71 | 48.19 | 47.55 | 48.14 | 1,928,591 | +0.15(+0.31%) |
Nov 12, 2019 | 48.07 | 48.16 | 47.90 | 47.99 | 2,287,197 | -0.05(-0.11%) |
Nov 11, 2019 | 47.75 | 48.31 | 47.71 | 48.04 | 1,569,231 | -0.10(-0.20%) |
Nov 08, 2019 | 48.08 | 48.22 | 47.90 | 48.14 | 2,079,573 | -0.01(-0.02%) |
Nov 07, 2019 | 47.83 | 48.26 | 47.75 | 48.15 | 3,065,158 | +0.40(+0.84%) |
Nov 06, 2019 | 47.08 | 47.76 | 46.98 | 47.75 | 3,132,108 | +0.68(+1.44%) |
Nov 05, 2019 | 47.48 | 47.48 | 46.76 | 47.07 | 3,797,563 | -0.45(-0.95%) |
Nov 04, 2019 | 47.90 | 47.95 | 47.47 | 47.52 | 2,435,305 | -0.14(-0.30%) |
Nov 01, 2019 | 47.56 | 47.67 | 47.30 | 47.67 | 2,517,757 | +0.40(+0.85%) |
Oct 31, 2019 | 47.26 | 47.44 | 46.98 | 47.27 | 3,819,138 | -0.18(-0.37%) |
Oct 30, 2019 | 47.57 | 47.65 | 47.24 | 47.44 | 2,216,184 | -0.20(-0.41%) |
Oct 29, 2019 | 47.43 | 47.91 | 47.35 | 47.64 | 2,528,338 | +0.06(+0.13%) |
Oct 28, 2019 | 47.63 | 47.87 | 47.51 | 47.58 | 2,434,653 | +0.22(+0.47%) |
Oct 25, 2019 | 46.77 | 47.69 | 46.77 | 47.35 | 3,092,704 | +0.62(+1.33%) |
Oct 24, 2019 | 46.68 | 46.81 | 46.47 | 46.73 | 2,415,219 | +0.08(+0.17%) |
Oct 23, 2019 | 46.61 | 46.95 | 46.46 | 46.65 | 3,110,156 | +0.04(+0.10%) |
Oct 22, 2019 | 47.01 | 47.09 | 46.55 | 46.61 | 2,847,572 | -0.43(-0.91%) |
Oct 21, 2019 | 47.12 | 47.31 | 46.99 | 47.03 | 3,180,991 | +0.17(+0.36%) |
Oct 18, 2019 | 46.81 | 47.00 | 46.71 | 46.87 | 3,925,208 | +0.05(+0.11%) |
Oct 17, 2019 | 47.06 | 47.21 | 46.81 | 46.81 | 2,536,108 | -0.01(-0.02%) |
Oct 16, 2019 | 47.02 | 47.06 | 46.76 | 46.82 | 3,765,414 | -0.15(-0.32%) |
Oct 15, 2019 | 46.77 | 47.15 | 46.74 | 46.97 | 3,128,742 | +0.28(+0.61%) |
Oct 14, 2019 | 46.46 | 46.86 | 46.41 | 46.69 | 2,938,440 | +0.06(+0.13%) |
Oct 11, 2019 | 46.49 | 47.03 | 46.49 | 46.63 | 4,122,031 | +0.33(+0.71%) |
Oct 10, 2019 | 45.92 | 46.47 | 45.73 | 46.30 | 2,903,193 | +0.51(+1.11%) |
Oct 09, 2019 | 45.68 | 45.97 | 45.67 | 45.79 | 3,020,548 | +0.41(+0.90%) |
Oct 08, 2019 | 45.79 | 45.91 | 45.36 | 45.38 | 3,447,829 | -0.81(-1.75%) |
Oct 07, 2019 | 46.31 | 46.39 | 45.94 | 46.19 | 3,123,396 | -0.13(-0.29%) |
Oct 04, 2019 | 45.53 | 46.49 | 45.53 | 46.32 | 3,655,280 | +0.82(+1.80%) |
Oct 03, 2019 | 44.95 | 45.63 | 44.84 | 45.51 | 3,535,500 | +0.53(+1.19%) |
Oct 02, 2019 | 45.54 | 45.67 | 44.87 | 44.97 | 4,705,792 | -0.85(-1.86%) |
Oct 01, 2019 | 46.72 | 46.78 | 45.69 | 45.83 | 3,839,696 | -0.69(-1.49%) |
Sep 30, 2019 | 46.93 | 46.93 | 46.19 | 46.52 | 4,504,108 | +0.38(+0.83%) |
Sep 27, 2019 | 46.32 | 46.39 | 45.86 | 46.14 | 4,077,830 | -0.02(-0.04%) |
Sep 26, 2019 | 46.45 | 46.59 | 46.14 | 46.15 | 4,445,982 | -0.23(-0.50%) |
Sep 25, 2019 | 46.46 | 46.65 | 45.91 | 46.39 | 4,121,261 | -0.22(-0.48%) |
Sep 24, 2019 | 46.57 | 47.04 | 46.49 | 46.61 | 4,143,388 | +0.06(+0.13%) |
Sep 23, 2019 | 46.00 | 46.78 | 45.92 | 46.55 | 3,642,504 | +0.34(+0.73%) |
Sep 20, 2019 | 46.94 | 47.03 | 46.19 | 46.21 | 7,496,474 | -0.52(-1.12%) |
Sep 19, 2019 | 46.82 | 47.19 | 46.71 | 46.73 | 2,770,317 | -0.04(-0.10%) |
Sep 18, 2019 | 46.63 | 46.83 | 46.47 | 46.78 | 2,569,256 | +0.15(+0.32%) |
Sep 17, 2019 | 46.08 | 46.63 | 45.96 | 46.63 | 2,928,206 | +0.47(+1.02%) |
Sep 16, 2019 | 45.82 | 46.20 | 45.71 | 46.15 | 2,825,884 | +0.12(+0.27%) |
Sep 13, 2019 | 46.07 | 46.39 | 45.96 | 46.03 | 4,304,233 | +0.27(+0.58%) |
Sep 12, 2019 | 45.72 | 45.96 | 45.51 | 45.76 | 3,475,296 | +0.06(+0.14%) |
Sep 11, 2019 | 45.35 | 45.74 | 45.00 | 45.70 | 3,661,199 | +0.38(+0.84%) |
Sep 10, 2019 | 45.47 | 45.59 | 44.94 | 45.32 | 4,461,924 | -0.10(-0.22%) |
Sep 09, 2019 | 45.81 | 45.88 | 45.18 | 45.42 | 3,426,609 | -0.44(-0.95%) |
Sep 06, 2019 | 45.61 | 46.09 | 45.54 | 45.85 | 3,811,389 | +0.39(+0.86%) |
Sep 05, 2019 | 45.51 | 45.91 | 45.36 | 45.46 | 3,286,448 | +0.30(+0.67%) |
Sep 04, 2019 | 45.16 | 45.25 | 45.01 | 45.16 | 3,279,698 | +0.36(+0.81%) |
Sep 03, 2019 | 44.23 | 44.84 | 44.10 | 44.79 | 4,245,826 | +0.18(+0.40%) |
Aug 30, 2019 | 44.39 | 44.74 | 44.24 | 44.62 | 4,350,121 | +0.52(+1.17%) |
Aug 29, 2019 | 44.07 | 44.38 | 43.92 | 44.10 | 3,671,049 | +0.43(+0.98%) |
Aug 28, 2019 | 43.39 | 43.74 | 43.35 | 43.67 | 3,593,099 | +0.12(+0.29%) |
Aug 27, 2019 | 43.67 | 44.02 | 43.32 | 43.55 | 4,329,367 | +0.03(+0.06%) |
Aug 26, 2019 | 43.28 | 43.62 | 43.12 | 43.52 | 3,705,949 | +0.52(+1.22%) |
Aug 23, 2019 | 43.88 | 44.09 | 42.80 | 43.00 | 4,911,347 | -1.02(-2.32%) |
Aug 22, 2019 | 43.61 | 44.15 | 43.04 | 44.02 | 5,916,438 | +0.47(+1.08%) |
Aug 21, 2019 | 45.35 | 45.35 | 43.54 | 43.55 | 9,556,539 | -2.56(-5.55%) |
Aug 20, 2019 | 46.35 | 46.73 | 46.06 | 46.11 | 2,877,100 | -0.49(-1.05%) |
Aug 19, 2019 | 47.09 | 47.20 | 46.58 | 46.60 | 3,027,086 | +0.03(+0.06%) |
Aug 16, 2019 | 46.37 | 46.73 | 46.21 | 46.57 | 3,095,524 | +0.51(+1.11%) |
Aug 15, 2019 | 45.54 | 46.20 | 45.54 | 46.06 | 3,154,643 | +0.70(+1.54%) |
Aug 14, 2019 | 46.17 | 46.61 | 45.33 | 45.36 | 3,792,679 | -1.45(-3.10%) |
Aug 13, 2019 | 46.15 | 46.99 | 46.02 | 46.81 | 3,106,330 | +0.53(+1.15%) |
Aug 12, 2019 | 46.53 | 47.05 | 46.24 | 46.28 | 2,124,714 | -0.50(-1.06%) |
Aug 09, 2019 | 46.79 | 46.94 | 46.35 | 46.78 | 2,577,304 | +0.00(+0.00%) |
Aug 08, 2019 | 46.40 | 46.90 | 46.33 | 46.78 | 3,356,012 | +0.68(+1.48%) |
Aug 07, 2019 | 45.55 | 46.36 | 45.06 | 46.09 | 3,819,000 | +0.07(+0.15%) |
Aug 06, 2019 | 45.48 | 46.05 | 45.10 | 46.02 | 4,239,602 | +0.59(+1.30%) |
Aug 05, 2019 | 45.94 | 46.31 | 45.25 | 45.43 | 4,788,412 | -1.03(-2.23%) |
Aug 02, 2019 | 46.25 | 46.77 | 45.81 | 46.47 | 4,070,802 | +0.19(+0.42%) |
Aug 01, 2019 | 46.51 | 47.21 | 46.08 | 46.27 | 5,007,016 | -0.29(-0.63%) |
Jul 31, 2019 | 46.71 | 47.18 | 46.21 | 46.56 | 6,069,292 | -0.21(-0.45%) |
Jul 30, 2019 | 46.73 | 47.12 | 46.58 | 46.78 | 3,050,778 | -0.07(-0.15%) |
Jul 29, 2019 | 47.54 | 47.63 | 46.66 | 46.85 | 4,033,779 | -0.82(-1.73%) |
Jul 26, 2019 | 47.59 | 47.77 | 46.75 | 47.67 | 4,943,545 | +0.11(+0.22%) |
Jul 25, 2019 | 47.64 | 47.84 | 47.31 | 47.56 | 3,570,466 | -0.13(-0.28%) |
Jul 24, 2019 | 48.76 | 48.83 | 47.29 | 47.70 | 6,841,788 | -1.12(-2.30%) |
Jul 23, 2019 | 48.70 | 48.84 | 48.26 | 48.82 | 2,700,651 | +0.11(+0.24%) |
Jul 22, 2019 | 48.70 | 48.98 | 48.47 | 48.70 | 3,511,018 | +0.05(+0.11%) |
Jul 19, 2019 | 49.86 | 49.97 | 48.62 | 48.65 | 4,507,852 | -1.00(-2.01%) |
Jul 18, 2019 | 49.35 | 49.72 | 49.12 | 49.65 | 2,415,345 | +0.43(+0.88%) |
Jul 17, 2019 | 49.64 | 49.70 | 49.08 | 49.22 | 3,214,864 | -0.42(-0.84%) |
Jul 16, 2019 | 49.74 | 50.08 | 49.35 | 49.63 | 3,765,062 | -0.41(-0.81%) |
Jul 15, 2019 | 50.55 | 50.58 | 50.00 | 50.04 | 3,421,503 | -0.28(-0.56%) |
Jul 12, 2019 | 50.10 | 50.38 | 49.84 | 50.32 | 2,497,378 | +0.47(+0.94%) |
Jul 11, 2019 | 50.02 | 50.10 | 49.60 | 49.85 | 3,200,296 | -0.13(-0.27%) |
Jul 10, 2019 | 50.06 | 50.49 | 49.86 | 49.99 | 2,490,368 | -0.02(-0.04%) |
Jul 09, 2019 | 49.83 | 50.20 | 49.75 | 50.00 | 2,867,218 | -0.11(-0.21%) |
Jul 08, 2019 | 50.14 | 50.37 | 50.03 | 50.11 | 2,097,808 | -0.14(-0.28%) |
Jul 05, 2019 | 50.34 | 50.38 | 50.00 | 50.25 | 2,434,523 | -0.04(-0.07%) |
Jul 03, 2019 | 49.92 | 50.36 | 49.88 | 50.29 | 1,808,115 | +0.57(+1.14%) |
Jul 02, 2019 | 49.51 | 49.75 | 49.28 | 49.72 | 2,895,011 | +0.34(+0.70%) |