Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.76 | 56.27 | 54.64 | 55.35 | 1,652,350 | -0.94(-1.66%) |
May 28, 2020 | 57.04 | 57.66 | 55.93 | 56.29 | 613,573 | -0.14(-0.25%) |
May 27, 2020 | 57.29 | 57.29 | 54.98 | 56.43 | 882,832 | -0.22(-0.39%) |
May 26, 2020 | 56.69 | 57.26 | 56.17 | 56.65 | 1,050,837 | +1.36(+2.46%) |
May 22, 2020 | 55.54 | 55.84 | 54.54 | 55.29 | 1,170,778 | -0.04(-0.07%) |
May 21, 2020 | 54.09 | 55.53 | 53.64 | 55.33 | 844,634 | +0.93(+1.71%) |
May 20, 2020 | 55.43 | 56.01 | 54.07 | 54.40 | 1,454,178 | -0.11(-0.21%) |
May 19, 2020 | 52.56 | 55.36 | 52.56 | 54.51 | 1,263,551 | +1.60(+3.03%) |
May 18, 2020 | 50.73 | 53.30 | 50.73 | 52.91 | 944,403 | +3.62(+7.34%) |
May 15, 2020 | 47.86 | 49.62 | 47.52 | 49.29 | 1,488,782 | +1.39(+2.90%) |
May 14, 2020 | 47.45 | 48.07 | 46.33 | 47.90 | 653,524 | -0.17(-0.36%) |
May 13, 2020 | 49.12 | 49.40 | 47.42 | 48.07 | 739,923 | -1.47(-2.97%) |
May 12, 2020 | 51.73 | 52.13 | 49.53 | 49.55 | 555,140 | -2.11(-4.08%) |
May 11, 2020 | 50.65 | 52.01 | 50.52 | 51.66 | 1,387,083 | +0.29(+0.56%) |
May 08, 2020 | 49.74 | 51.79 | 49.48 | 51.37 | 631,508 | +2.37(+4.84%) |
May 07, 2020 | 49.91 | 50.09 | 48.90 | 49.00 | 675,311 | -0.20(-0.41%) |
May 06, 2020 | 50.20 | 50.20 | 49.15 | 49.20 | 414,958 | -0.70(-1.39%) |
May 05, 2020 | 49.64 | 50.75 | 49.64 | 49.90 | 815,549 | +1.04(+2.12%) |
May 04, 2020 | 48.36 | 49.17 | 47.97 | 48.86 | 778,727 | -0.24(-0.49%) |
May 01, 2020 | 49.12 | 49.23 | 47.80 | 49.10 | 1,124,593 | -0.96(-1.92%) |
Apr 30, 2020 | 51.78 | 51.79 | 49.43 | 50.06 | 1,826,139 | -2.24(-4.28%) |
Apr 29, 2020 | 50.27 | 52.90 | 50.08 | 52.30 | 1,307,360 | +1.35(+2.65%) |
Apr 28, 2020 | 53.94 | 54.01 | 50.95 | 50.95 | 1,143,391 | -1.93(-3.66%) |
Apr 27, 2020 | 52.10 | 53.11 | 52.10 | 52.88 | 976,313 | +1.44(+2.81%) |
Apr 24, 2020 | 51.92 | 51.92 | 50.61 | 51.44 | 832,659 | -0.02(-0.03%) |
Apr 23, 2020 | 51.32 | 52.25 | 51.02 | 51.45 | 955,602 | +0.28(+0.55%) |
Apr 22, 2020 | 51.92 | 52.60 | 51.10 | 51.17 | 552,736 | +0.25(+0.49%) |
Apr 21, 2020 | 51.37 | 52.37 | 50.87 | 50.92 | 902,247 | -1.62(-3.08%) |
Apr 20, 2020 | 53.25 | 53.77 | 52.43 | 52.54 | 1,088,005 | -1.46(-2.70%) |
Apr 17, 2020 | 54.33 | 54.35 | 53.14 | 54.00 | 917,090 | +1.07(+2.01%) |
Apr 16, 2020 | 52.73 | 53.50 | 51.68 | 52.93 | 700,193 | +0.22(+0.42%) |
Apr 15, 2020 | 51.86 | 53.63 | 51.85 | 52.71 | 900,140 | -0.79(-1.48%) |
Apr 14, 2020 | 54.26 | 54.90 | 52.74 | 53.51 | 812,109 | +0.70(+1.32%) |
Apr 13, 2020 | 53.33 | 53.48 | 52.04 | 52.81 | 873,014 | -1.13(-2.09%) |
Apr 09, 2020 | 53.58 | 54.72 | 52.80 | 53.94 | 678,091 | +1.31(+2.50%) |
Apr 08, 2020 | 49.19 | 53.45 | 49.16 | 52.62 | 1,683,554 | +3.45(+7.01%) |
Apr 07, 2020 | 50.42 | 51.08 | 49.14 | 49.18 | 1,207,440 | +0.84(+1.74%) |
Apr 06, 2020 | 47.02 | 48.54 | 46.36 | 48.34 | 1,045,665 | +2.94(+6.47%) |
Apr 03, 2020 | 46.58 | 46.96 | 44.42 | 45.40 | 1,560,244 | -1.52(-3.24%) |
Apr 02, 2020 | 45.24 | 47.19 | 44.88 | 46.92 | 1,666,728 | +1.06(+2.31%) |
Apr 01, 2020 | 46.47 | 47.19 | 45.44 | 45.86 | 1,173,118 | -2.52(-5.22%) |
Mar 31, 2020 | 47.96 | 49.12 | 47.42 | 48.38 | 1,507,013 | +1.31(+2.78%) |
Mar 30, 2020 | 45.43 | 47.38 | 44.40 | 47.08 | 1,187,239 | +1.35(+2.95%) |
Mar 27, 2020 | 43.17 | 46.65 | 41.98 | 45.73 | 1,057,960 | +0.96(+2.14%) |
Mar 26, 2020 | 42.93 | 46.55 | 42.07 | 44.77 | 1,165,462 | +2.62(+6.22%) |
Mar 25, 2020 | 41.20 | 43.33 | 40.03 | 42.15 | 1,295,496 | +0.79(+1.91%) |
Mar 24, 2020 | 39.94 | 41.62 | 38.02 | 41.36 | 1,157,548 | +3.66(+9.71%) |
Mar 23, 2020 | 37.80 | 40.04 | 36.31 | 37.70 | 1,660,010 | -0.35(-0.93%) |
Mar 20, 2020 | 40.55 | 41.51 | 36.60 | 38.05 | 2,355,774 | -2.53(-6.23%) |
Mar 19, 2020 | 39.84 | 44.13 | 38.91 | 40.58 | 1,498,510 | +0.74(+1.85%) |
Mar 18, 2020 | 39.48 | 41.57 | 36.15 | 39.85 | 1,727,043 | -2.34(-5.55%) |
Mar 17, 2020 | 44.18 | 44.82 | 41.74 | 42.19 | 1,367,347 | -1.13(-2.61%) |
Mar 16, 2020 | 39.91 | 46.51 | 39.16 | 43.32 | 2,368,418 | -4.80(-9.98%) |
Mar 13, 2020 | 46.89 | 48.21 | 43.37 | 48.12 | 1,457,849 | +3.70(+8.32%) |
Mar 12, 2020 | 43.76 | 46.88 | 41.04 | 44.42 | 3,470,878 | -3.65(-7.60%) |
Mar 11, 2020 | 52.66 | 52.69 | 47.30 | 48.08 | 1,599,225 | -5.94(-11.00%) |
Mar 10, 2020 | 54.05 | 54.24 | 51.83 | 54.02 | 1,194,455 | +1.42(+2.69%) |
Mar 09, 2020 | 54.73 | 55.00 | 52.19 | 52.60 | 1,648,606 | -5.57(-9.58%) |
Mar 06, 2020 | 57.97 | 58.78 | 56.22 | 58.17 | 1,536,472 | -1.23(-2.08%) |
Mar 05, 2020 | 60.71 | 60.71 | 57.87 | 59.41 | 1,566,907 | -2.37(-3.84%) |
Mar 04, 2020 | 58.73 | 62.14 | 57.86 | 61.78 | 2,027,406 | +6.12(+11.00%) |
Mar 03, 2020 | 57.65 | 59.37 | 55.45 | 55.66 | 1,137,392 | -1.97(-3.42%) |
Mar 02, 2020 | 56.39 | 57.80 | 55.93 | 57.63 | 1,522,102 | +1.28(+2.27%) |
Feb 28, 2020 | 55.06 | 56.70 | 54.42 | 56.35 | 1,735,288 | -0.21(-0.37%) |
Feb 27, 2020 | 57.41 | 58.75 | 55.73 | 56.56 | 994,188 | -1.70(-2.92%) |
Feb 26, 2020 | 58.36 | 59.53 | 58.02 | 58.26 | 836,347 | +0.38(+0.66%) |
Feb 25, 2020 | 59.94 | 60.25 | 57.68 | 57.88 | 891,548 | -1.75(-2.94%) |
Feb 24, 2020 | 60.09 | 60.55 | 59.39 | 59.63 | 675,426 | -1.84(-2.99%) |
Feb 21, 2020 | 62.04 | 62.23 | 60.90 | 61.47 | 735,498 | -0.69(-1.11%) |
Feb 20, 2020 | 62.23 | 62.72 | 61.55 | 62.16 | 593,966 | -0.19(-0.30%) |
Feb 19, 2020 | 62.10 | 62.60 | 61.79 | 62.35 | 629,297 | +0.25(+0.40%) |
Feb 18, 2020 | 62.01 | 62.44 | 61.60 | 62.10 | 410,614 | -0.10(-0.16%) |
Feb 14, 2020 | 62.08 | 62.31 | 61.55 | 62.20 | 428,310 | +0.15(+0.24%) |
Feb 13, 2020 | 61.37 | 62.31 | 61.37 | 62.05 | 479,099 | +0.22(+0.35%) |
Feb 12, 2020 | 61.75 | 62.51 | 61.20 | 61.83 | 796,514 | +0.29(+0.48%) |
Feb 11, 2020 | 61.71 | 62.44 | 61.21 | 61.54 | 652,556 | -0.08(-0.13%) |
Feb 10, 2020 | 60.21 | 61.73 | 59.93 | 61.62 | 1,002,210 | +1.69(+2.83%) |
Feb 07, 2020 | 60.12 | 60.79 | 59.00 | 59.93 | 1,113,474 | -0.15(-0.25%) |
Feb 06, 2020 | 60.02 | 60.55 | 59.42 | 60.08 | 1,034,786 | +0.38(+0.63%) |
Feb 05, 2020 | 59.76 | 60.52 | 59.57 | 59.70 | 933,811 | +0.47(+0.79%) |
Feb 04, 2020 | 58.76 | 59.49 | 58.67 | 59.24 | 596,051 | +1.13(+1.94%) |
Feb 03, 2020 | 58.25 | 58.76 | 57.89 | 58.11 | 695,237 | +0.11(+0.18%) |
Jan 31, 2020 | 57.76 | 58.33 | 57.25 | 58.00 | 824,879 | -0.16(-0.27%) |
Jan 30, 2020 | 57.70 | 58.20 | 56.87 | 58.16 | 491,513 | +0.07(+0.12%) |
Jan 29, 2020 | 58.77 | 59.03 | 57.84 | 58.09 | 770,548 | -0.75(-1.28%) |
Jan 28, 2020 | 58.67 | 58.93 | 58.20 | 58.84 | 881,279 | +0.61(+1.05%) |
Jan 27, 2020 | 58.66 | 58.93 | 58.18 | 58.23 | 806,650 | -1.13(-1.90%) |
Jan 24, 2020 | 59.59 | 59.62 | 58.75 | 59.36 | 400,022 | -0.11(-0.18%) |
Jan 23, 2020 | 59.70 | 59.94 | 59.10 | 59.47 | 614,504 | -0.45(-0.75%) |
Jan 22, 2020 | 60.47 | 60.56 | 59.70 | 59.92 | 520,257 | -0.11(-0.18%) |
Jan 21, 2020 | 59.69 | 60.06 | 59.30 | 60.03 | 472,217 | +0.20(+0.33%) |
Jan 17, 2020 | 60.62 | 60.78 | 59.24 | 59.83 | 943,743 | -0.59(-0.98%) |
Jan 16, 2020 | 58.87 | 60.67 | 58.63 | 60.42 | 1,174,071 | +2.07(+3.55%) |
Jan 15, 2020 | 58.61 | 59.34 | 58.10 | 58.35 | 1,330,106 | -0.04(-0.06%) |
Jan 14, 2020 | 57.60 | 58.47 | 56.74 | 58.39 | 1,555,354 | +0.66(+1.13%) |
Jan 13, 2020 | 55.22 | 57.80 | 54.62 | 57.74 | 1,941,696 | +4.30(+8.05%) |
Jan 10, 2020 | 52.13 | 53.50 | 52.04 | 53.44 | 1,227,159 | +1.56(+3.00%) |
Jan 09, 2020 | 52.04 | 52.16 | 51.40 | 51.88 | 1,052,492 | +0.00(+0.00%) |
Jan 08, 2020 | 51.50 | 52.16 | 51.34 | 51.88 | 1,141,363 | +0.50(+0.98%) |
Jan 07, 2020 | 51.73 | 51.73 | 51.11 | 51.37 | 577,366 | -0.52(-1.00%) |
Jan 06, 2020 | 51.63 | 52.07 | 51.19 | 51.89 | 1,430,619 | -0.19(-0.36%) |
Jan 03, 2020 | 51.43 | 52.24 | 51.40 | 52.08 | 862,597 | +0.01(+0.01%) |
Jan 02, 2020 | 52.41 | 52.54 | 51.18 | 52.07 | 690,890 | -0.08(-0.16%) |
Dec 31, 2019 | 51.92 | 52.35 | 51.92 | 52.16 | 618,626 | +0.15(+0.28%) |
Dec 30, 2019 | 52.49 | 52.59 | 51.98 | 52.01 | 482,965 | -0.34(-0.65%) |
Dec 27, 2019 | 52.24 | 52.53 | 52.00 | 52.35 | 371,999 | +0.23(+0.43%) |
Dec 26, 2019 | 52.36 | 52.70 | 51.97 | 52.12 | 361,736 | -0.07(-0.13%) |
Dec 24, 2019 | 52.20 | 52.61 | 52.06 | 52.19 | 237,029 | +0.02(+0.03%) |
Dec 23, 2019 | 52.34 | 52.43 | 51.64 | 52.18 | 727,276 | +0.04(+0.07%) |
Dec 20, 2019 | 52.61 | 53.16 | 52.03 | 52.14 | 2,090,499 | -0.47(-0.88%) |
Dec 19, 2019 | 53.25 | 53.45 | 52.33 | 52.61 | 519,267 | -0.44(-0.83%) |
Dec 18, 2019 | 52.80 | 53.20 | 52.37 | 53.05 | 801,980 | +0.59(+1.13%) |
Dec 17, 2019 | 52.52 | 52.86 | 52.24 | 52.46 | 1,248,196 | +0.09(+0.17%) |
Dec 16, 2019 | 53.05 | 53.14 | 52.32 | 52.37 | 953,246 | -0.47(-0.88%) |
Dec 13, 2019 | 52.78 | 53.30 | 52.50 | 52.83 | 387,188 | -0.14(-0.27%) |
Dec 12, 2019 | 53.07 | 53.72 | 52.66 | 52.97 | 403,624 | -0.07(-0.13%) |
Dec 11, 2019 | 53.29 | 53.61 | 52.95 | 53.04 | 507,894 | -0.84(-1.56%) |
Dec 10, 2019 | 53.63 | 54.02 | 53.40 | 53.88 | 449,803 | +0.15(+0.28%) |
Dec 09, 2019 | 54.05 | 54.05 | 53.62 | 53.73 | 428,641 | -0.38(-0.69%) |
Dec 06, 2019 | 54.09 | 54.49 | 53.83 | 54.11 | 465,932 | +0.59(+1.09%) |
Dec 05, 2019 | 53.57 | 53.75 | 53.24 | 53.52 | 439,889 | +0.10(+0.18%) |
Dec 04, 2019 | 53.37 | 53.74 | 53.32 | 53.42 | 651,706 | +0.47(+0.89%) |
Dec 03, 2019 | 52.29 | 53.17 | 52.16 | 52.95 | 428,436 | +0.33(+0.63%) |
Dec 02, 2019 | 53.05 | 53.34 | 52.38 | 52.62 | 622,858 | -0.45(-0.85%) |
Nov 29, 2019 | 53.48 | 53.70 | 52.93 | 53.07 | 224,505 | -0.50(-0.92%) |
Nov 27, 2019 | 53.51 | 53.87 | 53.24 | 53.57 | 402,777 | +0.17(+0.32%) |
Nov 26, 2019 | 53.65 | 53.65 | 53.23 | 53.39 | 639,009 | -0.48(-0.89%) |
Nov 25, 2019 | 53.37 | 54.04 | 53.21 | 53.87 | 544,926 | +0.71(+1.34%) |
Nov 22, 2019 | 53.18 | 53.31 | 52.60 | 53.16 | 626,750 | +0.33(+0.63%) |
Nov 21, 2019 | 52.54 | 52.96 | 52.15 | 52.83 | 978,742 | +0.29(+0.56%) |
Nov 20, 2019 | 52.57 | 53.28 | 52.21 | 52.54 | 961,327 | -0.18(-0.34%) |
Nov 19, 2019 | 52.94 | 53.48 | 52.71 | 52.72 | 810,636 | -0.05(-0.09%) |
Nov 18, 2019 | 52.19 | 52.93 | 52.07 | 52.76 | 1,295,855 | +0.62(+1.19%) |
Nov 15, 2019 | 52.09 | 52.59 | 51.84 | 52.14 | 965,973 | +0.20(+0.38%) |
Nov 14, 2019 | 51.73 | 52.26 | 51.61 | 51.94 | 722,622 | +0.07(+0.13%) |
Nov 13, 2019 | 52.14 | 52.68 | 51.49 | 51.88 | 694,470 | -0.55(-1.05%) |
Nov 12, 2019 | 52.42 | 52.84 | 52.17 | 52.43 | 730,033 | +0.05(+0.10%) |
Nov 11, 2019 | 52.42 | 52.94 | 52.20 | 52.37 | 582,956 | -0.47(-0.89%) |
Nov 08, 2019 | 52.41 | 53.05 | 52.30 | 52.85 | 643,538 | +0.26(+0.49%) |
Nov 07, 2019 | 52.94 | 53.48 | 52.31 | 52.59 | 620,902 | +0.02(+0.03%) |
Nov 06, 2019 | 51.59 | 52.74 | 51.16 | 52.58 | 812,623 | +0.77(+1.48%) |
Nov 05, 2019 | 52.58 | 53.25 | 51.61 | 51.81 | 671,291 | -0.63(-1.20%) |
Nov 04, 2019 | 51.86 | 52.55 | 51.07 | 52.44 | 1,068,553 | +0.62(+1.20%) |
Nov 01, 2019 | 51.77 | 54.74 | 51.04 | 51.82 | 2,571,887 | +3.77(+7.84%) |
Oct 31, 2019 | 47.91 | 48.39 | 47.10 | 48.05 | 1,079,181 | -0.06(-0.12%) |
Oct 30, 2019 | 47.91 | 48.24 | 47.28 | 48.11 | 1,088,065 | +0.28(+0.58%) |
Oct 29, 2019 | 50.75 | 51.78 | 47.76 | 47.83 | 2,645,842 | -2.82(-5.57%) |
Oct 28, 2019 | 50.79 | 51.49 | 50.55 | 50.65 | 1,012,181 | -0.14(-0.28%) |
Oct 25, 2019 | 49.83 | 50.82 | 49.69 | 50.80 | 660,059 | +0.66(+1.32%) |
Oct 24, 2019 | 50.56 | 50.56 | 49.59 | 50.14 | 417,028 | -0.35(-0.68%) |
Oct 23, 2019 | 50.64 | 50.64 | 50.11 | 50.48 | 654,225 | -0.07(-0.13%) |
Oct 22, 2019 | 50.23 | 50.86 | 49.88 | 50.55 | 853,059 | +0.65(+1.29%) |
Oct 21, 2019 | 50.44 | 50.51 | 49.82 | 49.90 | 484,309 | -0.20(-0.40%) |
Oct 18, 2019 | 49.65 | 50.14 | 49.39 | 50.11 | 658,460 | +0.28(+0.56%) |
Oct 17, 2019 | 49.15 | 49.89 | 48.94 | 49.83 | 650,198 | +1.02(+2.09%) |
Oct 16, 2019 | 48.33 | 49.10 | 48.19 | 48.81 | 725,869 | +0.24(+0.49%) |
Oct 15, 2019 | 48.06 | 48.86 | 47.89 | 48.57 | 654,138 | +0.78(+1.63%) |
Oct 14, 2019 | 48.03 | 48.32 | 47.45 | 47.79 | 392,443 | -0.38(-0.79%) |
Oct 11, 2019 | 48.28 | 48.97 | 48.13 | 48.17 | 735,871 | +0.44(+0.91%) |
Oct 10, 2019 | 47.62 | 47.87 | 47.22 | 47.73 | 481,760 | +0.24(+0.51%) |
Oct 09, 2019 | 46.86 | 47.64 | 46.83 | 47.49 | 586,024 | +0.83(+1.79%) |
Oct 08, 2019 | 46.95 | 47.37 | 46.63 | 46.66 | 640,355 | -0.68(-1.44%) |
Oct 07, 2019 | 46.73 | 47.57 | 46.61 | 47.34 | 1,031,972 | +0.47(+1.01%) |
Oct 04, 2019 | 46.76 | 47.05 | 46.48 | 46.87 | 328,830 | +0.29(+0.63%) |
Oct 03, 2019 | 45.29 | 46.63 | 45.14 | 46.58 | 665,822 | +1.02(+2.24%) |
Oct 02, 2019 | 46.92 | 46.92 | 45.31 | 45.56 | 872,427 | -1.64(-3.47%) |
Oct 01, 2019 | 47.55 | 48.27 | 46.99 | 47.19 | 1,904,237 | -0.30(-0.63%) |
Sep 30, 2019 | 46.48 | 47.52 | 46.44 | 47.49 | 1,007,724 | +0.99(+2.12%) |
Sep 27, 2019 | 46.65 | 46.80 | 46.05 | 46.51 | 1,301,464 | +0.07(+0.16%) |
Sep 26, 2019 | 47.52 | 47.52 | 46.13 | 46.43 | 859,970 | -0.99(-2.10%) |
Sep 25, 2019 | 47.00 | 47.49 | 46.46 | 47.43 | 768,329 | +0.25(+0.54%) |
Sep 24, 2019 | 48.24 | 48.26 | 46.46 | 47.17 | 1,161,182 | -0.92(-1.91%) |
Sep 23, 2019 | 47.87 | 48.27 | 47.59 | 48.09 | 1,030,191 | +0.04(+0.09%) |
Sep 20, 2019 | 48.33 | 48.65 | 47.94 | 48.05 | 1,450,424 | -0.13(-0.26%) |
Sep 19, 2019 | 47.44 | 48.42 | 47.37 | 48.18 | 1,020,784 | +0.90(+1.90%) |
Sep 18, 2019 | 47.59 | 47.92 | 47.04 | 47.28 | 750,268 | -0.28(-0.60%) |
Sep 17, 2019 | 48.09 | 48.20 | 47.17 | 47.56 | 708,849 | -0.81(-1.67%) |
Sep 16, 2019 | 47.27 | 48.40 | 47.18 | 48.37 | 460,657 | +0.67(+1.40%) |
Sep 13, 2019 | 48.38 | 49.01 | 47.45 | 47.71 | 707,093 | -0.52(-1.07%) |
Sep 12, 2019 | 49.12 | 49.12 | 47.62 | 48.22 | 809,632 | -0.67(-1.38%) |
Sep 11, 2019 | 48.50 | 49.43 | 48.33 | 48.89 | 855,544 | +0.38(+0.79%) |
Sep 10, 2019 | 47.93 | 48.55 | 46.97 | 48.51 | 881,654 | +0.45(+0.93%) |
Sep 09, 2019 | 47.86 | 48.40 | 47.32 | 48.06 | 1,230,734 | +0.29(+0.61%) |
Sep 06, 2019 | 46.74 | 47.81 | 45.99 | 47.77 | 1,259,610 | +2.14(+4.69%) |
Sep 05, 2019 | 45.54 | 45.93 | 45.12 | 45.63 | 590,322 | +0.55(+1.21%) |
Sep 04, 2019 | 45.96 | 46.03 | 44.95 | 45.09 | 742,927 | -0.34(-0.74%) |
Sep 03, 2019 | 45.10 | 45.72 | 44.90 | 45.42 | 728,751 | -0.04(-0.08%) |
Aug 30, 2019 | 45.60 | 45.75 | 45.09 | 45.46 | 625,392 | +0.22(+0.48%) |
Aug 29, 2019 | 44.56 | 45.27 | 44.56 | 45.24 | 438,230 | +1.12(+2.54%) |
Aug 28, 2019 | 43.47 | 44.37 | 43.44 | 44.12 | 653,762 | +0.37(+0.85%) |
Aug 27, 2019 | 45.59 | 45.72 | 43.73 | 43.75 | 663,788 | -1.62(-3.58%) |
Aug 26, 2019 | 45.56 | 45.75 | 45.02 | 45.37 | 377,125 | +0.14(+0.31%) |
Aug 23, 2019 | 46.19 | 46.65 | 45.08 | 45.23 | 469,612 | -1.04(-2.25%) |
Aug 22, 2019 | 46.76 | 47.13 | 46.24 | 46.27 | 367,034 | -0.53(-1.13%) |
Aug 21, 2019 | 46.61 | 47.02 | 46.28 | 46.80 | 447,700 | +0.49(+1.05%) |
Aug 20, 2019 | 46.63 | 46.76 | 45.77 | 46.31 | 472,616 | -0.25(-0.53%) |
Aug 19, 2019 | 46.90 | 47.10 | 46.38 | 46.56 | 516,963 | +0.20(+0.44%) |
Aug 16, 2019 | 45.65 | 46.74 | 45.57 | 46.36 | 491,141 | +1.08(+2.40%) |
Aug 15, 2019 | 45.94 | 46.27 | 45.20 | 45.27 | 564,463 | -0.72(-1.56%) |
Aug 14, 2019 | 46.16 | 46.53 | 45.97 | 45.99 | 460,367 | -0.64(-1.38%) |
Aug 13, 2019 | 46.11 | 46.95 | 45.86 | 46.64 | 576,626 | +0.56(+1.22%) |
Aug 12, 2019 | 46.83 | 46.87 | 46.01 | 46.08 | 353,263 | -1.17(-2.49%) |
Aug 09, 2019 | 47.82 | 48.09 | 47.16 | 47.25 | 675,001 | -0.71(-1.48%) |
Aug 08, 2019 | 47.44 | 47.99 | 47.24 | 47.96 | 978,468 | +0.68(+1.44%) |
Aug 07, 2019 | 44.86 | 47.44 | 44.76 | 47.28 | 1,382,241 | +2.29(+5.09%) |
Aug 06, 2019 | 45.09 | 45.60 | 44.70 | 44.99 | 673,566 | +0.02(+0.05%) |
Aug 05, 2019 | 46.24 | 46.62 | 44.35 | 44.97 | 1,592,562 | -1.81(-3.87%) |
Aug 02, 2019 | 46.73 | 47.04 | 45.97 | 46.78 | 684,896 | +0.14(+0.30%) |
Aug 01, 2019 | 47.79 | 48.26 | 46.56 | 46.64 | 1,244,741 | -1.11(-2.32%) |
Jul 31, 2019 | 48.31 | 48.54 | 47.44 | 47.74 | 1,424,291 | -0.74(-1.53%) |
Jul 30, 2019 | 47.91 | 48.90 | 46.48 | 48.48 | 2,884,189 | -1.95(-3.87%) |
Jul 29, 2019 | 50.38 | 50.58 | 50.15 | 50.44 | 961,051 | -0.07(-0.13%) |
Jul 26, 2019 | 50.41 | 51.25 | 50.10 | 50.50 | 781,841 | +0.51(+1.02%) |
Jul 25, 2019 | 50.01 | 50.38 | 49.61 | 49.99 | 958,812 | -0.06(-0.12%) |
Jul 24, 2019 | 49.28 | 50.25 | 48.70 | 50.05 | 714,988 | +0.86(+1.75%) |
Jul 23, 2019 | 49.06 | 49.36 | 48.53 | 49.19 | 948,377 | +0.07(+0.14%) |
Jul 22, 2019 | 49.32 | 49.50 | 48.90 | 49.13 | 1,386,804 | +0.13(+0.27%) |
Jul 19, 2019 | 48.92 | 49.48 | 48.74 | 48.99 | 1,242,094 | +0.08(+0.17%) |
Jul 18, 2019 | 48.45 | 49.15 | 47.94 | 48.91 | 992,629 | +0.49(+1.00%) |
Jul 17, 2019 | 47.85 | 48.55 | 47.64 | 48.42 | 818,419 | +0.46(+0.97%) |
Jul 16, 2019 | 48.06 | 48.42 | 47.68 | 47.96 | 617,205 | -0.19(-0.40%) |
Jul 15, 2019 | 48.42 | 48.42 | 47.76 | 48.15 | 677,224 | -0.12(-0.25%) |
Jul 12, 2019 | 47.40 | 48.54 | 47.40 | 48.27 | 978,939 | +0.82(+1.72%) |
Jul 11, 2019 | 47.02 | 47.72 | 46.73 | 47.46 | 831,129 | +0.82(+1.75%) |
Jul 10, 2019 | 46.90 | 47.39 | 46.42 | 46.64 | 520,405 | -0.09(-0.19%) |
Jul 09, 2019 | 46.61 | 47.02 | 45.99 | 46.73 | 591,793 | -0.28(-0.59%) |
Jul 08, 2019 | 47.50 | 47.50 | 46.83 | 47.01 | 551,280 | -0.72(-1.50%) |
Jul 05, 2019 | 47.10 | 47.83 | 46.91 | 47.73 | 436,986 | +0.37(+0.79%) |
Jul 03, 2019 | 47.52 | 47.88 | 47.08 | 47.35 | 961,823 | -0.13(-0.28%) |
Jul 02, 2019 | 46.55 | 47.74 | 46.04 | 47.49 | 1,969,647 | +0.70(+1.50%) |
Jul 01, 2019 | 47.53 | 47.61 | 46.42 | 46.79 | 908,453 | -0.60(-1.26%) |
Jun 28, 2019 | 46.31 | 47.38 | 46.18 | 47.38 | 2,393,394 | +1.19(+2.57%) |
Jun 27, 2019 | 46.03 | 46.48 | 45.69 | 46.20 | 725,368 | +0.78(+1.72%) |
Jun 26, 2019 | 46.43 | 46.66 | 45.32 | 45.42 | 578,428 | -0.95(-2.04%) |
Jun 25, 2019 | 45.96 | 46.85 | 45.39 | 46.36 | 1,112,455 | +0.45(+0.99%) |
Jun 24, 2019 | 46.23 | 46.67 | 45.76 | 45.91 | 951,135 | -0.27(-0.58%) |
Jun 21, 2019 | 45.24 | 46.34 | 45.02 | 46.18 | 1,688,675 | +0.75(+1.66%) |
Jun 20, 2019 | 45.98 | 45.98 | 45.11 | 45.42 | 944,994 | -0.25(-0.55%) |
Jun 19, 2019 | 45.35 | 45.68 | 44.65 | 45.68 | 904,323 | +0.40(+0.89%) |
Jun 18, 2019 | 45.48 | 45.94 | 44.94 | 45.27 | 722,861 | +0.02(+0.05%) |
Jun 17, 2019 | 44.69 | 45.42 | 44.30 | 45.25 | 1,047,063 | +0.63(+1.40%) |
Jun 14, 2019 | 45.01 | 45.16 | 44.51 | 44.63 | 556,048 | -0.50(-1.11%) |
Jun 13, 2019 | 45.07 | 45.30 | 44.63 | 45.13 | 507,528 | -0.04(-0.08%) |
Jun 12, 2019 | 44.79 | 45.17 | 44.25 | 45.16 | 664,441 | +0.37(+0.83%) |
Jun 11, 2019 | 45.35 | 45.36 | 44.52 | 44.79 | 756,969 | -0.34(-0.76%) |
Jun 10, 2019 | 45.28 | 45.62 | 45.12 | 45.13 | 1,234,607 | -0.10(-0.21%) |
Jun 07, 2019 | 45.68 | 45.77 | 45.19 | 45.23 | 634,142 | -0.21(-0.46%) |
Jun 06, 2019 | 45.13 | 45.85 | 45.00 | 45.44 | 989,141 | +0.42(+0.93%) |
Jun 05, 2019 | 45.52 | 45.59 | 44.45 | 45.02 | 1,133,764 | -0.35(-0.77%) |
Jun 04, 2019 | 44.79 | 45.45 | 44.64 | 45.37 | 1,472,773 | +0.95(+2.15%) |