Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.22 | 46.22 | 44.07 | 45.00 | 2,798,674 | -0.92(-2.00%) |
May 28, 2020 | 46.99 | 47.20 | 45.82 | 45.92 | 2,305,645 | -0.90(-1.92%) |
May 27, 2020 | 46.86 | 47.00 | 44.88 | 46.82 | 1,530,299 | +0.72(+1.56%) |
May 26, 2020 | 46.52 | 47.03 | 45.58 | 46.10 | 2,040,749 | +1.45(+3.25%) |
May 22, 2020 | 44.22 | 44.74 | 43.86 | 44.65 | 1,987,435 | -0.13(-0.30%) |
May 21, 2020 | 45.17 | 45.70 | 44.09 | 44.79 | 1,392,868 | -0.09(-0.21%) |
May 20, 2020 | 44.73 | 45.86 | 44.56 | 44.88 | 1,705,433 | +1.40(+3.23%) |
May 19, 2020 | 46.74 | 46.74 | 43.38 | 43.48 | 2,000,109 | -3.08(-6.62%) |
May 18, 2020 | 44.77 | 47.45 | 44.48 | 46.56 | 3,231,213 | +4.78(+11.44%) |
May 15, 2020 | 40.24 | 42.88 | 40.14 | 41.78 | 2,747,622 | +1.23(+3.04%) |
May 14, 2020 | 39.38 | 41.61 | 38.21 | 40.55 | 2,984,609 | +0.39(+0.97%) |
May 13, 2020 | 42.76 | 43.68 | 39.70 | 40.16 | 2,908,594 | -2.31(-5.45%) |
May 12, 2020 | 45.03 | 45.27 | 42.27 | 42.47 | 2,631,724 | -2.21(-4.94%) |
May 11, 2020 | 45.26 | 45.79 | 44.39 | 44.68 | 2,150,184 | -1.28(-2.78%) |
May 08, 2020 | 45.21 | 45.99 | 44.66 | 45.96 | 2,202,296 | +1.97(+4.48%) |
May 07, 2020 | 44.46 | 46.17 | 43.34 | 43.99 | 3,161,600 | +1.32(+3.09%) |
May 06, 2020 | 43.71 | 44.23 | 42.24 | 42.67 | 2,838,023 | -1.07(-2.45%) |
May 05, 2020 | 46.45 | 46.63 | 43.51 | 43.74 | 2,897,478 | -0.14(-0.32%) |
May 04, 2020 | 40.89 | 44.29 | 40.49 | 43.89 | 3,720,741 | +1.91(+4.54%) |
May 01, 2020 | 44.82 | 45.26 | 41.69 | 41.98 | 2,976,090 | -4.13(-8.96%) |
Apr 30, 2020 | 47.04 | 47.78 | 45.00 | 46.11 | 4,081,043 | -0.35(-0.75%) |
Apr 29, 2020 | 44.16 | 46.71 | 43.43 | 46.46 | 4,200,593 | +4.47(+10.63%) |
Apr 28, 2020 | 41.88 | 42.35 | 40.61 | 42.00 | 2,776,415 | +1.07(+2.62%) |
Apr 27, 2020 | 39.22 | 41.22 | 38.34 | 40.93 | 2,517,055 | +0.67(+1.67%) |
Apr 24, 2020 | 40.43 | 41.09 | 38.60 | 40.25 | 4,191,841 | +0.75(+1.90%) |
Apr 23, 2020 | 39.50 | 40.45 | 38.52 | 39.51 | 3,846,684 | +2.17(+5.82%) |
Apr 22, 2020 | 36.56 | 37.46 | 35.17 | 37.33 | 3,389,773 | +2.85(+8.28%) |
Apr 21, 2020 | 32.36 | 35.25 | 31.99 | 34.48 | 4,444,099 | +0.42(+1.22%) |
Apr 20, 2020 | 32.20 | 35.48 | 31.94 | 34.06 | 4,654,823 | -1.35(-3.80%) |
Apr 17, 2020 | 31.28 | 35.59 | 30.93 | 35.41 | 4,687,065 | +4.56(+14.78%) |
Apr 16, 2020 | 33.05 | 33.08 | 30.73 | 30.85 | 4,530,947 | -2.73(-8.13%) |
Apr 15, 2020 | 34.13 | 34.77 | 32.26 | 33.58 | 4,950,933 | -3.01(-8.24%) |
Apr 14, 2020 | 37.37 | 37.51 | 36.07 | 36.59 | 3,279,564 | -1.24(-3.28%) |
Apr 13, 2020 | 39.60 | 40.07 | 37.28 | 37.84 | 2,680,760 | -0.45(-1.16%) |
Apr 09, 2020 | 39.17 | 41.52 | 36.55 | 38.28 | 5,435,544 | +1.14(+3.06%) |
Apr 08, 2020 | 34.10 | 37.33 | 33.93 | 37.14 | 3,247,236 | +3.83(+11.50%) |
Apr 07, 2020 | 35.90 | 36.96 | 33.17 | 33.31 | 3,883,436 | +0.01(+0.03%) |
Apr 06, 2020 | 32.19 | 33.78 | 30.90 | 33.31 | 3,746,316 | +1.53(+4.80%) |
Apr 03, 2020 | 35.04 | 35.48 | 29.44 | 31.78 | 5,978,550 | -1.69(-5.04%) |
Apr 02, 2020 | 31.98 | 35.55 | 30.48 | 33.47 | 5,600,080 | +3.15(+10.38%) |
Apr 01, 2020 | 30.52 | 30.84 | 28.99 | 30.32 | 4,093,720 | -1.25(-3.96%) |
Mar 31, 2020 | 31.56 | 33.50 | 30.93 | 31.57 | 3,772,474 | +1.30(+4.29%) |
Mar 30, 2020 | 31.06 | 31.47 | 28.28 | 30.27 | 7,987,260 | -1.99(-6.17%) |
Mar 27, 2020 | 33.09 | 33.99 | 32.00 | 32.26 | 3,334,824 | -2.51(-7.22%) |
Mar 26, 2020 | 33.01 | 35.67 | 32.72 | 34.77 | 4,385,085 | +1.84(+5.58%) |
Mar 25, 2020 | 32.95 | 35.24 | 31.01 | 32.94 | 4,288,206 | +0.21(+0.64%) |
Mar 24, 2020 | 29.61 | 33.09 | 28.80 | 32.73 | 4,453,109 | +5.32(+19.41%) |
Mar 23, 2020 | 29.11 | 29.67 | 26.33 | 27.41 | 5,703,361 | -1.69(-5.80%) |
Mar 20, 2020 | 30.37 | 31.12 | 28.05 | 29.10 | 6,170,943 | -0.42(-1.41%) |
Mar 19, 2020 | 28.82 | 31.98 | 27.61 | 29.51 | 4,906,515 | +0.94(+3.28%) |
Mar 18, 2020 | 26.92 | 28.85 | 24.71 | 28.57 | 8,701,816 | -0.46(-1.57%) |
Mar 17, 2020 | 29.33 | 32.70 | 28.25 | 29.03 | 7,930,805 | -0.41(-1.38%) |
Mar 16, 2020 | 29.39 | 31.96 | 28.89 | 29.44 | 7,590,523 | -3.67(-11.08%) |
Mar 13, 2020 | 33.37 | 35.31 | 29.39 | 33.11 | 6,639,376 | +2.21(+7.15%) |
Mar 12, 2020 | 31.71 | 33.16 | 30.29 | 30.90 | 8,631,906 | -3.62(-10.49%) |
Mar 11, 2020 | 35.65 | 36.55 | 33.24 | 34.52 | 8,540,333 | -2.81(-7.54%) |
Mar 10, 2020 | 34.54 | 37.52 | 30.57 | 37.33 | 10,183,822 | +6.30(+20.32%) |
Mar 09, 2020 | 33.12 | 34.15 | 25.97 | 31.03 | 15,136,969 | -15.75(-33.67%) |
Mar 06, 2020 | 49.26 | 50.30 | 45.48 | 46.78 | 11,185,550 | -4.48(-8.74%) |
Mar 05, 2020 | 51.84 | 52.24 | 50.33 | 51.26 | 5,221,579 | -2.37(-4.42%) |
Mar 04, 2020 | 55.56 | 55.56 | 52.66 | 53.63 | 3,569,915 | -0.66(-1.21%) |
Mar 03, 2020 | 53.97 | 55.14 | 52.72 | 54.29 | 4,477,711 | +0.48(+0.89%) |
Mar 02, 2020 | 53.51 | 54.03 | 51.44 | 53.81 | 5,050,427 | +0.95(+1.80%) |
Feb 28, 2020 | 48.93 | 52.87 | 48.93 | 52.86 | 6,454,240 | +1.09(+2.11%) |
Feb 27, 2020 | 50.69 | 53.86 | 48.81 | 51.77 | 6,177,934 | -0.81(-1.54%) |
Feb 26, 2020 | 54.22 | 54.74 | 52.57 | 52.57 | 3,548,023 | -1.42(-2.63%) |
Feb 25, 2020 | 56.82 | 56.94 | 53.25 | 53.99 | 3,341,643 | -2.66(-4.70%) |
Feb 24, 2020 | 57.78 | 58.14 | 55.87 | 56.66 | 2,861,045 | -3.95(-6.52%) |
Feb 21, 2020 | 60.12 | 60.87 | 59.37 | 60.61 | 2,059,013 | -0.28(-0.46%) |
Feb 20, 2020 | 60.03 | 61.14 | 59.36 | 60.89 | 2,706,053 | +1.08(+1.81%) |
Feb 19, 2020 | 58.19 | 60.20 | 57.91 | 59.81 | 4,245,228 | +2.29(+3.97%) |
Feb 18, 2020 | 55.92 | 57.74 | 55.68 | 57.52 | 2,719,222 | +0.75(+1.33%) |
Feb 14, 2020 | 56.75 | 58.37 | 56.28 | 56.77 | 7,485,979 | +0.33(+0.58%) |
Feb 13, 2020 | 54.76 | 56.49 | 54.48 | 56.44 | 4,079,659 | +1.15(+2.08%) |
Feb 12, 2020 | 53.99 | 55.50 | 53.90 | 55.29 | 4,268,189 | +2.46(+4.65%) |
Feb 11, 2020 | 52.72 | 53.30 | 52.35 | 52.84 | 1,896,033 | +1.14(+2.20%) |
Feb 10, 2020 | 51.67 | 51.90 | 50.75 | 51.70 | 2,784,849 | -0.47(-0.90%) |
Feb 07, 2020 | 52.95 | 53.30 | 51.74 | 52.17 | 3,266,340 | -1.49(-2.77%) |
Feb 06, 2020 | 55.70 | 55.80 | 53.65 | 53.66 | 3,192,158 | -2.15(-3.84%) |
Feb 05, 2020 | 55.42 | 56.03 | 54.59 | 55.80 | 3,329,181 | +1.54(+2.84%) |
Feb 04, 2020 | 54.29 | 55.04 | 53.51 | 54.26 | 3,139,736 | +1.17(+2.20%) |
Feb 03, 2020 | 53.53 | 54.59 | 52.92 | 53.09 | 3,556,037 | -0.13(-0.25%) |
Jan 31, 2020 | 54.21 | 54.28 | 52.79 | 53.22 | 3,777,373 | -1.87(-3.40%) |
Jan 30, 2020 | 54.08 | 55.45 | 53.81 | 55.10 | 4,650,737 | +0.70(+1.28%) |
Jan 29, 2020 | 58.56 | 58.56 | 54.12 | 54.40 | 6,969,972 | -4.05(-6.92%) |
Jan 28, 2020 | 59.07 | 60.28 | 58.07 | 58.44 | 12,205,785 | -0.03(-0.05%) |
Jan 27, 2020 | 58.84 | 59.51 | 58.27 | 58.47 | 5,278,858 | -2.13(-3.51%) |
Jan 24, 2020 | 62.34 | 62.45 | 59.81 | 60.60 | 2,250,119 | -1.99(-3.19%) |
Jan 23, 2020 | 62.02 | 63.33 | 60.87 | 62.59 | 2,247,451 | -0.63(-1.00%) |
Jan 22, 2020 | 64.04 | 64.67 | 63.11 | 63.22 | 2,301,310 | -1.21(-1.88%) |
Jan 21, 2020 | 65.16 | 65.49 | 64.39 | 64.44 | 2,188,033 | -1.33(-2.02%) |
Jan 17, 2020 | 66.23 | 66.55 | 65.62 | 65.76 | 1,703,586 | -0.39(-0.58%) |
Jan 16, 2020 | 66.32 | 67.42 | 65.78 | 66.15 | 1,917,253 | +0.22(+0.33%) |
Jan 15, 2020 | 65.50 | 65.97 | 65.08 | 65.93 | 1,178,621 | +0.02(+0.03%) |
Jan 14, 2020 | 65.26 | 65.99 | 64.84 | 65.92 | 2,667,662 | +0.72(+1.10%) |
Jan 13, 2020 | 64.33 | 65.44 | 64.22 | 65.20 | 1,760,008 | +0.74(+1.15%) |
Jan 10, 2020 | 64.96 | 64.99 | 64.07 | 64.46 | 1,300,010 | -0.55(-0.84%) |
Jan 09, 2020 | 63.99 | 65.11 | 63.11 | 65.00 | 1,580,752 | +0.54(+0.83%) |
Jan 08, 2020 | 66.72 | 66.80 | 64.01 | 64.47 | 2,526,417 | -2.28(-3.41%) |
Jan 07, 2020 | 66.19 | 66.76 | 65.47 | 66.74 | 1,842,157 | +0.08(+0.11%) |
Jan 06, 2020 | 66.08 | 66.83 | 65.59 | 66.67 | 2,249,880 | +0.96(+1.46%) |
Jan 03, 2020 | 64.80 | 66.13 | 64.47 | 65.71 | 3,109,459 | +1.99(+3.13%) |
Jan 02, 2020 | 63.52 | 63.99 | 63.17 | 63.71 | 1,659,633 | +0.86(+1.36%) |
Dec 31, 2019 | 61.70 | 62.90 | 61.46 | 62.86 | 1,612,072 | +0.62(+1.00%) |
Dec 30, 2019 | 62.59 | 63.30 | 62.14 | 62.24 | 1,050,546 | -0.29(-0.47%) |
Dec 27, 2019 | 63.71 | 63.93 | 62.31 | 62.53 | 1,694,232 | -0.93(-1.47%) |
Dec 26, 2019 | 63.60 | 63.81 | 63.28 | 63.46 | 1,052,730 | +0.20(+0.31%) |
Dec 24, 2019 | 63.05 | 63.30 | 62.69 | 63.26 | 521,130 | +0.33(+0.52%) |
Dec 23, 2019 | 61.05 | 63.07 | 61.00 | 62.93 | 1,681,135 | +1.93(+3.16%) |
Dec 20, 2019 | 61.14 | 62.38 | 60.56 | 61.00 | 3,822,865 | +1.08(+1.81%) |
Dec 19, 2019 | 60.89 | 61.44 | 59.62 | 59.92 | 2,581,243 | -1.29(-2.11%) |
Dec 18, 2019 | 60.70 | 61.99 | 60.58 | 61.21 | 3,057,966 | +0.37(+0.60%) |
Dec 17, 2019 | 60.86 | 61.67 | 60.52 | 60.84 | 2,318,278 | +0.07(+0.11%) |
Dec 16, 2019 | 59.22 | 61.52 | 59.22 | 60.78 | 3,685,680 | +2.15(+3.66%) |
Dec 13, 2019 | 59.63 | 60.18 | 58.44 | 58.63 | 1,759,599 | -0.76(-1.28%) |
Dec 12, 2019 | 57.84 | 59.52 | 57.69 | 59.40 | 2,857,282 | +1.67(+2.89%) |
Dec 11, 2019 | 57.83 | 58.11 | 57.53 | 57.73 | 1,445,811 | -0.12(-0.21%) |
Dec 10, 2019 | 58.31 | 58.31 | 57.43 | 57.85 | 1,896,987 | -0.02(-0.03%) |
Dec 09, 2019 | 57.69 | 58.48 | 57.49 | 57.87 | 3,234,934 | -0.48(-0.82%) |
Dec 06, 2019 | 57.31 | 58.64 | 57.17 | 58.35 | 2,373,636 | +1.23(+2.15%) |
Dec 05, 2019 | 57.71 | 58.09 | 57.01 | 57.12 | 1,921,430 | -0.25(-0.44%) |
Dec 04, 2019 | 56.73 | 57.73 | 56.23 | 57.37 | 3,259,573 | +1.34(+2.39%) |
Dec 03, 2019 | 56.80 | 57.07 | 55.97 | 56.03 | 2,767,829 | -1.31(-2.29%) |
Dec 02, 2019 | 58.62 | 59.01 | 57.09 | 57.34 | 2,756,760 | -0.84(-1.45%) |
Nov 29, 2019 | 58.43 | 58.92 | 57.62 | 58.19 | 1,681,201 | -0.97(-1.63%) |
Nov 27, 2019 | 59.72 | 59.72 | 58.37 | 59.15 | 2,700,806 | -0.42(-0.71%) |
Nov 26, 2019 | 60.52 | 61.04 | 59.54 | 59.57 | 4,012,853 | -1.11(-1.82%) |
Nov 25, 2019 | 60.24 | 61.03 | 59.80 | 60.68 | 3,196,016 | +0.36(+0.59%) |
Nov 22, 2019 | 63.02 | 63.02 | 60.30 | 60.32 | 2,668,793 | -2.38(-3.80%) |
Nov 21, 2019 | 63.40 | 63.40 | 62.23 | 62.70 | 1,879,010 | -0.21(-0.33%) |
Nov 20, 2019 | 62.19 | 63.87 | 61.82 | 62.91 | 2,691,985 | +0.87(+1.40%) |
Nov 19, 2019 | 62.23 | 62.74 | 61.19 | 62.04 | 2,871,689 | -0.55(-0.88%) |
Nov 18, 2019 | 63.30 | 63.50 | 61.87 | 62.59 | 3,746,994 | -1.15(-1.81%) |
Nov 15, 2019 | 63.96 | 64.42 | 63.34 | 63.74 | 2,514,385 | +0.16(+0.25%) |
Nov 14, 2019 | 64.69 | 65.04 | 63.46 | 63.58 | 2,334,686 | -1.05(-1.62%) |
Nov 13, 2019 | 65.80 | 66.06 | 64.05 | 64.63 | 4,105,429 | -2.66(-3.95%) |
Nov 12, 2019 | 68.26 | 69.45 | 66.69 | 67.30 | 3,455,342 | -0.93(-1.36%) |
Nov 11, 2019 | 66.36 | 68.36 | 66.25 | 68.22 | 1,970,767 | +0.89(+1.32%) |
Nov 08, 2019 | 65.81 | 67.65 | 65.49 | 67.33 | 2,472,449 | +1.05(+1.58%) |
Nov 07, 2019 | 65.40 | 66.39 | 65.20 | 66.28 | 3,268,479 | +1.94(+3.01%) |
Nov 06, 2019 | 64.72 | 65.36 | 63.57 | 64.34 | 2,252,791 | -0.97(-1.49%) |
Nov 05, 2019 | 65.37 | 65.57 | 63.87 | 65.32 | 3,044,854 | +0.43(+0.66%) |
Nov 04, 2019 | 65.54 | 66.05 | 64.53 | 64.89 | 3,696,121 | +0.31(+0.48%) |
Nov 01, 2019 | 62.56 | 64.96 | 62.23 | 64.58 | 2,529,325 | +2.96(+4.81%) |
Oct 31, 2019 | 60.32 | 61.65 | 60.00 | 61.62 | 2,903,708 | +0.93(+1.53%) |
Oct 30, 2019 | 61.44 | 62.97 | 60.15 | 60.69 | 3,638,023 | -2.85(-4.48%) |
Oct 29, 2019 | 61.93 | 64.40 | 61.50 | 63.54 | 2,096,078 | +1.15(+1.85%) |
Oct 28, 2019 | 63.04 | 63.41 | 61.99 | 62.38 | 1,776,524 | -0.20(-0.31%) |
Oct 25, 2019 | 62.34 | 63.25 | 61.71 | 62.58 | 1,489,551 | -0.08(-0.13%) |
Oct 24, 2019 | 62.80 | 63.25 | 62.04 | 62.67 | 2,232,947 | +0.23(+0.38%) |
Oct 23, 2019 | 63.14 | 63.34 | 62.07 | 62.43 | 2,794,199 | -0.87(-1.38%) |
Oct 22, 2019 | 62.17 | 64.30 | 61.73 | 63.30 | 2,055,640 | +1.54(+2.49%) |
Oct 21, 2019 | 60.61 | 61.88 | 60.35 | 61.77 | 1,515,458 | +0.90(+1.48%) |
Oct 18, 2019 | 61.16 | 61.99 | 60.62 | 60.87 | 1,672,451 | -0.20(-0.32%) |
Oct 17, 2019 | 61.25 | 61.51 | 60.56 | 61.06 | 1,286,320 | -0.07(-0.11%) |
Oct 16, 2019 | 61.96 | 62.40 | 60.90 | 61.13 | 2,038,394 | -0.84(-1.36%) |
Oct 15, 2019 | 62.71 | 63.42 | 61.81 | 61.97 | 1,755,781 | -0.99(-1.58%) |
Oct 14, 2019 | 61.63 | 63.31 | 61.34 | 62.97 | 2,504,913 | +0.39(+0.63%) |
Oct 11, 2019 | 62.63 | 63.50 | 62.09 | 62.57 | 2,222,429 | +0.81(+1.30%) |
Oct 10, 2019 | 60.62 | 61.94 | 60.45 | 61.77 | 2,377,645 | +1.46(+2.42%) |
Oct 09, 2019 | 59.18 | 60.65 | 58.97 | 60.30 | 2,297,218 | +2.09(+3.59%) |
Oct 08, 2019 | 57.79 | 59.45 | 57.54 | 58.21 | 2,782,532 | -0.54(-0.92%) |
Oct 07, 2019 | 58.81 | 59.60 | 58.44 | 58.76 | 3,091,736 | +0.29(+0.50%) |
Oct 04, 2019 | 58.05 | 58.63 | 57.28 | 58.47 | 3,188,360 | +0.56(+0.97%) |
Oct 03, 2019 | 55.08 | 57.98 | 54.64 | 57.91 | 3,564,406 | +2.31(+4.16%) |
Oct 02, 2019 | 56.42 | 56.67 | 55.20 | 55.59 | 3,612,594 | -1.22(-2.14%) |
Oct 01, 2019 | 57.32 | 58.19 | 56.55 | 56.81 | 3,969,778 | +0.13(+0.23%) |
Sep 30, 2019 | 56.35 | 57.03 | 55.79 | 56.68 | 2,609,634 | +0.33(+0.58%) |
Sep 27, 2019 | 56.72 | 57.91 | 56.00 | 56.35 | 3,475,300 | -1.45(-2.51%) |
Sep 26, 2019 | 58.82 | 58.87 | 57.37 | 57.80 | 2,467,725 | -1.72(-2.90%) |
Sep 25, 2019 | 59.40 | 60.13 | 58.55 | 59.53 | 1,988,432 | -0.75(-1.24%) |
Sep 24, 2019 | 61.04 | 61.21 | 59.27 | 60.28 | 4,534,760 | -1.12(-1.82%) |
Sep 23, 2019 | 60.91 | 61.87 | 60.91 | 61.39 | 1,938,688 | -0.15(-0.24%) |
Sep 20, 2019 | 61.91 | 62.44 | 61.29 | 61.54 | 3,883,889 | +0.08(+0.14%) |
Sep 19, 2019 | 63.54 | 63.72 | 60.91 | 61.46 | 2,661,759 | -1.25(-1.99%) |
Sep 18, 2019 | 62.60 | 63.78 | 62.18 | 62.70 | 3,513,776 | -0.83(-1.31%) |
Sep 17, 2019 | 65.13 | 65.58 | 60.83 | 63.54 | 5,202,887 | -2.33(-3.54%) |
Sep 16, 2019 | 62.74 | 66.59 | 62.11 | 65.87 | 7,312,368 | +6.63(+11.18%) |
Sep 13, 2019 | 59.80 | 60.11 | 58.80 | 59.25 | 3,141,408 | -0.01(-0.02%) |
Sep 12, 2019 | 59.01 | 60.49 | 58.86 | 59.25 | 2,896,302 | -1.37(-2.26%) |
Sep 11, 2019 | 59.37 | 60.76 | 59.06 | 60.63 | 3,651,278 | +1.62(+2.75%) |
Sep 10, 2019 | 60.12 | 60.71 | 58.14 | 59.00 | 6,440,697 | -0.79(-1.33%) |
Sep 09, 2019 | 60.52 | 60.72 | 58.82 | 59.80 | 5,167,049 | +0.02(+0.03%) |
Sep 06, 2019 | 59.55 | 60.34 | 59.12 | 59.78 | 4,364,622 | -0.89(-1.46%) |
Sep 05, 2019 | 61.14 | 61.60 | 60.56 | 60.66 | 2,548,665 | -0.05(-0.08%) |
Sep 04, 2019 | 59.96 | 61.05 | 59.25 | 60.71 | 2,744,370 | +1.64(+2.78%) |
Sep 03, 2019 | 57.27 | 59.36 | 56.99 | 59.07 | 2,820,561 | +0.31(+0.52%) |
Aug 30, 2019 | 58.26 | 59.02 | 57.43 | 58.76 | 2,210,111 | +0.66(+1.14%) |
Aug 29, 2019 | 57.87 | 58.80 | 57.42 | 58.10 | 2,992,905 | +0.76(+1.32%) |
Aug 28, 2019 | 56.30 | 57.55 | 55.78 | 57.34 | 3,149,531 | +1.61(+2.88%) |
Aug 27, 2019 | 56.21 | 56.74 | 55.20 | 55.74 | 2,130,513 | -0.20(-0.35%) |
Aug 26, 2019 | 56.62 | 56.70 | 55.22 | 55.93 | 1,924,306 | +0.34(+0.60%) |
Aug 23, 2019 | 58.06 | 59.32 | 55.32 | 55.60 | 4,067,869 | -4.10(-6.86%) |
Aug 22, 2019 | 60.64 | 60.98 | 59.60 | 59.69 | 1,485,360 | -0.82(-1.36%) |
Aug 21, 2019 | 59.43 | 61.06 | 59.32 | 60.51 | 3,172,732 | +2.08(+3.56%) |
Aug 20, 2019 | 58.39 | 59.40 | 58.16 | 58.43 | 2,586,112 | -0.51(-0.87%) |
Aug 19, 2019 | 57.08 | 59.17 | 56.65 | 58.95 | 4,323,859 | +3.11(+5.57%) |
Aug 16, 2019 | 55.99 | 56.37 | 55.37 | 55.84 | 2,557,966 | +0.19(+0.34%) |
Aug 15, 2019 | 54.97 | 55.81 | 54.47 | 55.65 | 2,608,070 | +0.24(+0.44%) |
Aug 14, 2019 | 56.15 | 56.58 | 54.82 | 55.41 | 3,079,581 | -2.48(-4.29%) |
Aug 13, 2019 | 56.43 | 58.58 | 55.98 | 57.89 | 2,934,579 | +1.10(+1.94%) |
Aug 12, 2019 | 56.33 | 57.28 | 55.75 | 56.79 | 2,308,055 | +0.21(+0.36%) |
Aug 09, 2019 | 56.67 | 57.85 | 56.03 | 56.58 | 2,732,375 | +0.25(+0.45%) |
Aug 08, 2019 | 54.80 | 56.37 | 54.28 | 56.33 | 2,697,166 | +2.17(+4.02%) |
Aug 07, 2019 | 52.24 | 54.73 | 51.93 | 54.16 | 4,778,373 | +0.49(+0.90%) |
Aug 06, 2019 | 55.34 | 55.90 | 53.20 | 53.67 | 3,294,984 | -1.23(-2.24%) |
Aug 05, 2019 | 56.21 | 56.52 | 54.70 | 54.90 | 3,861,413 | -2.92(-5.05%) |
Aug 02, 2019 | 59.68 | 59.96 | 56.94 | 57.83 | 3,250,246 | -1.60(-2.69%) |
Aug 01, 2019 | 59.04 | 61.32 | 58.48 | 59.42 | 4,516,192 | -1.10(-1.82%) |
Jul 31, 2019 | 57.85 | 62.74 | 57.85 | 60.52 | 5,202,099 | +2.65(+4.58%) |
Jul 30, 2019 | 55.81 | 58.11 | 55.55 | 57.87 | 3,559,305 | +1.89(+3.37%) |
Jul 29, 2019 | 55.81 | 56.12 | 54.76 | 55.99 | 6,443,834 | +0.14(+0.25%) |
Jul 26, 2019 | 55.74 | 56.10 | 55.15 | 55.85 | 2,826,864 | +0.02(+0.03%) |
Jul 25, 2019 | 56.86 | 56.86 | 55.60 | 55.83 | 3,219,175 | -0.74(-1.30%) |
Jul 24, 2019 | 56.02 | 57.01 | 55.74 | 56.57 | 3,032,874 | +0.34(+0.60%) |
Jul 23, 2019 | 56.39 | 56.65 | 55.66 | 56.23 | 1,832,808 | -0.17(-0.30%) |
Jul 22, 2019 | 56.67 | 56.93 | 55.35 | 56.40 | 1,857,507 | -0.18(-0.31%) |
Jul 19, 2019 | 55.77 | 56.88 | 55.41 | 56.58 | 4,221,281 | +0.71(+1.27%) |
Jul 18, 2019 | 55.41 | 56.12 | 55.18 | 55.87 | 3,019,157 | +0.19(+0.34%) |
Jul 17, 2019 | 57.55 | 57.75 | 55.42 | 55.68 | 3,969,396 | -1.91(-3.32%) |
Jul 16, 2019 | 57.98 | 58.67 | 56.98 | 57.59 | 2,104,907 | -0.44(-0.76%) |
Jul 15, 2019 | 59.38 | 59.50 | 57.65 | 58.03 | 2,317,933 | -0.90(-1.52%) |
Jul 12, 2019 | 58.77 | 59.35 | 58.25 | 58.93 | 1,889,790 | +0.60(+1.02%) |
Jul 11, 2019 | 59.07 | 59.11 | 58.05 | 58.33 | 1,465,478 | -0.64(-1.09%) |
Jul 10, 2019 | 58.81 | 59.63 | 58.49 | 58.97 | 2,516,524 | +1.05(+1.82%) |
Jul 09, 2019 | 57.52 | 58.00 | 56.76 | 57.92 | 2,012,156 | +0.32(+0.55%) |
Jul 08, 2019 | 58.30 | 58.74 | 57.44 | 57.60 | 2,844,979 | -1.21(-2.06%) |
Jul 05, 2019 | 58.08 | 58.88 | 57.88 | 58.82 | 1,711,524 | +0.55(+0.95%) |
Jul 03, 2019 | 58.66 | 58.91 | 57.77 | 58.27 | 2,014,490 | -0.21(-0.35%) |
Jul 02, 2019 | 59.74 | 59.74 | 57.95 | 58.47 | 2,282,384 | -1.52(-2.54%) |
Jul 01, 2019 | 60.98 | 61.38 | 59.77 | 59.99 | 2,674,841 | +0.65(+1.10%) |
Jun 28, 2019 | 60.08 | 60.39 | 58.43 | 59.34 | 3,611,277 | -0.67(-1.12%) |
Jun 27, 2019 | 60.98 | 61.63 | 59.68 | 60.01 | 2,267,099 | -1.02(-1.67%) |
Jun 26, 2019 | 58.91 | 61.41 | 58.80 | 61.03 | 3,879,112 | +2.98(+5.13%) |
Jun 25, 2019 | 57.23 | 58.51 | 57.23 | 58.05 | 2,278,526 | +0.56(+0.97%) |
Jun 24, 2019 | 57.16 | 57.80 | 56.87 | 57.49 | 2,574,292 | +0.36(+0.64%) |
Jun 21, 2019 | 57.56 | 58.13 | 57.05 | 57.13 | 3,596,386 | -0.11(-0.20%) |
Jun 20, 2019 | 56.46 | 57.64 | 56.30 | 57.24 | 3,801,436 | +2.24(+4.07%) |
Jun 19, 2019 | 54.67 | 55.54 | 54.05 | 55.00 | 2,256,634 | +0.20(+0.36%) |
Jun 18, 2019 | 54.66 | 55.78 | 53.68 | 54.80 | 3,907,116 | +0.79(+1.47%) |
Jun 17, 2019 | 53.07 | 54.40 | 52.99 | 54.01 | 2,846,334 | +0.57(+1.07%) |
Jun 14, 2019 | 54.18 | 54.59 | 53.19 | 53.44 | 5,151,928 | -0.76(-1.40%) |
Jun 13, 2019 | 53.94 | 54.75 | 53.64 | 54.20 | 3,475,705 | +1.49(+2.82%) |
Jun 12, 2019 | 53.28 | 54.03 | 52.63 | 52.71 | 4,941,005 | -1.20(-2.22%) |
Jun 11, 2019 | 53.94 | 54.46 | 53.36 | 53.91 | 2,980,398 | +0.67(+1.26%) |
Jun 10, 2019 | 52.80 | 53.82 | 52.44 | 53.24 | 2,339,884 | +0.68(+1.29%) |
Jun 07, 2019 | 51.79 | 52.89 | 51.44 | 52.56 | 4,903,301 | +0.96(+1.86%) |
Jun 06, 2019 | 50.49 | 51.83 | 50.49 | 51.60 | 5,341,582 | +1.25(+2.47%) |
Jun 05, 2019 | 52.04 | 52.10 | 49.80 | 50.36 | 4,819,845 | -1.54(-2.97%) |
Jun 04, 2019 | 51.30 | 51.98 | 50.54 | 51.90 | 3,667,243 | +1.03(+2.03%) |