Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 79.03 | 82.08 | 78.28 | 80.73 | 1,031,399 | +1.37(+1.72%) |
May 28, 2020 | 82.74 | 83.24 | 79.20 | 79.36 | 1,108,818 | -3.05(-3.70%) |
May 27, 2020 | 82.41 | 83.09 | 79.38 | 82.41 | 1,074,652 | +2.83(+3.55%) |
May 26, 2020 | 79.99 | 81.81 | 78.08 | 79.58 | 1,213,210 | +2.85(+3.71%) |
May 22, 2020 | 76.37 | 77.55 | 74.73 | 76.74 | 795,306 | +0.38(+0.50%) |
May 21, 2020 | 74.47 | 77.20 | 74.17 | 76.35 | 947,057 | +0.51(+0.67%) |
May 20, 2020 | 75.37 | 77.71 | 74.68 | 75.85 | 937,384 | +2.56(+3.49%) |
May 19, 2020 | 71.72 | 76.69 | 71.42 | 73.29 | 933,302 | +0.83(+1.15%) |
May 18, 2020 | 71.74 | 74.78 | 71.58 | 72.46 | 1,900,121 | +5.47(+8.16%) |
May 15, 2020 | 62.37 | 67.32 | 61.45 | 66.99 | 1,603,106 | +3.90(+6.17%) |
May 14, 2020 | 61.27 | 63.79 | 59.40 | 63.09 | 1,940,949 | -0.66(-1.03%) |
May 13, 2020 | 67.65 | 67.65 | 61.59 | 63.75 | 1,535,420 | -4.56(-6.68%) |
May 12, 2020 | 72.59 | 73.00 | 68.26 | 68.31 | 920,737 | -4.11(-5.68%) |
May 11, 2020 | 70.86 | 72.88 | 70.36 | 72.42 | 1,688,023 | +0.33(+0.45%) |
May 08, 2020 | 69.53 | 73.82 | 68.77 | 72.09 | 2,132,847 | +7.59(+11.78%) |
May 07, 2020 | 63.64 | 65.62 | 63.12 | 64.50 | 1,135,172 | +2.47(+3.99%) |
May 06, 2020 | 62.04 | 62.43 | 59.55 | 62.02 | 742,474 | +1.25(+2.07%) |
May 05, 2020 | 59.04 | 61.94 | 59.04 | 60.77 | 957,338 | +3.59(+6.27%) |
May 04, 2020 | 56.75 | 59.70 | 55.55 | 57.18 | 926,057 | -1.76(-2.99%) |
May 01, 2020 | 59.52 | 60.35 | 58.32 | 58.94 | 622,641 | -3.05(-4.92%) |
Apr 30, 2020 | 64.52 | 65.74 | 61.91 | 62.00 | 962,755 | -3.83(-5.82%) |
Apr 29, 2020 | 65.95 | 68.34 | 64.18 | 65.83 | 1,372,042 | +4.01(+6.48%) |
Apr 28, 2020 | 60.69 | 62.62 | 58.87 | 61.82 | 1,046,970 | +3.01(+5.11%) |
Apr 27, 2020 | 55.25 | 59.61 | 55.23 | 58.81 | 1,357,432 | +4.38(+8.05%) |
Apr 24, 2020 | 51.66 | 54.84 | 51.12 | 54.43 | 934,442 | +3.53(+6.94%) |
Apr 23, 2020 | 49.88 | 52.47 | 49.28 | 50.90 | 810,387 | +1.82(+3.70%) |
Apr 22, 2020 | 50.18 | 50.49 | 48.47 | 49.08 | 634,694 | +0.04(+0.08%) |
Apr 21, 2020 | 46.92 | 49.34 | 46.83 | 49.04 | 791,771 | +0.26(+0.54%) |
Apr 20, 2020 | 48.55 | 50.43 | 47.86 | 48.78 | 731,467 | -1.11(-2.22%) |
Apr 17, 2020 | 48.93 | 51.34 | 48.27 | 49.89 | 1,461,621 | +3.42(+7.36%) |
Apr 16, 2020 | 44.34 | 46.78 | 42.88 | 46.47 | 1,001,188 | +2.21(+4.99%) |
Apr 15, 2020 | 45.48 | 46.77 | 44.03 | 44.26 | 1,251,168 | -3.78(-7.88%) |
Apr 14, 2020 | 45.17 | 48.17 | 45.17 | 48.04 | 1,670,647 | +4.49(+10.30%) |
Apr 13, 2020 | 47.55 | 47.65 | 43.28 | 43.56 | 645,787 | -4.52(-9.41%) |
Apr 09, 2020 | 46.08 | 48.51 | 45.55 | 48.08 | 1,220,829 | +3.61(+8.13%) |
Apr 08, 2020 | 40.51 | 45.59 | 39.90 | 44.46 | 1,071,164 | +3.61(+8.82%) |
Apr 07, 2020 | 41.96 | 44.34 | 40.33 | 40.86 | 1,212,450 | +1.55(+3.96%) |
Apr 06, 2020 | 36.30 | 39.36 | 35.46 | 39.30 | 1,325,351 | +5.44(+16.07%) |
Apr 03, 2020 | 36.19 | 36.55 | 33.18 | 33.86 | 1,655,535 | -2.39(-6.59%) |
Apr 02, 2020 | 35.15 | 37.21 | 34.75 | 36.25 | 933,424 | +0.86(+2.43%) |
Apr 01, 2020 | 36.99 | 37.89 | 34.44 | 35.39 | 1,094,542 | -3.74(-9.55%) |
Mar 31, 2020 | 38.65 | 41.48 | 38.20 | 39.13 | 1,325,223 | -0.20(-0.52%) |
Mar 30, 2020 | 39.44 | 39.81 | 38.07 | 39.33 | 932,379 | -0.39(-0.98%) |
Mar 27, 2020 | 39.83 | 40.62 | 37.67 | 39.72 | 1,316,388 | -2.84(-6.67%) |
Mar 26, 2020 | 39.30 | 42.87 | 38.99 | 42.56 | 1,403,615 | +4.14(+10.77%) |
Mar 25, 2020 | 35.54 | 40.40 | 33.76 | 38.42 | 1,548,475 | +3.64(+10.45%) |
Mar 24, 2020 | 35.11 | 35.74 | 33.40 | 34.79 | 1,405,219 | +2.25(+6.93%) |
Mar 23, 2020 | 32.98 | 33.44 | 29.96 | 32.53 | 1,595,271 | -0.85(-2.56%) |
Mar 20, 2020 | 35.43 | 37.32 | 32.86 | 33.38 | 2,030,155 | -1.11(-3.23%) |
Mar 19, 2020 | 31.60 | 37.58 | 30.05 | 34.50 | 1,706,585 | +2.39(+7.45%) |
Mar 18, 2020 | 33.69 | 35.28 | 30.40 | 32.10 | 2,016,697 | -5.32(-14.23%) |
Mar 17, 2020 | 37.89 | 38.78 | 34.01 | 37.43 | 2,310,101 | +0.31(+0.82%) |
Mar 16, 2020 | 41.10 | 41.65 | 36.51 | 37.12 | 1,534,312 | -9.14(-19.75%) |
Mar 13, 2020 | 45.98 | 46.36 | 39.30 | 46.26 | 1,643,464 | +3.80(+8.96%) |
Mar 12, 2020 | 44.94 | 46.38 | 40.92 | 42.46 | 1,608,108 | -6.25(-12.84%) |
Mar 11, 2020 | 50.77 | 52.18 | 47.49 | 48.71 | 1,853,742 | -4.13(-7.81%) |
Mar 10, 2020 | 49.89 | 52.87 | 48.25 | 52.84 | 1,614,038 | +5.28(+11.10%) |
Mar 09, 2020 | 57.98 | 60.46 | 47.49 | 47.56 | 2,687,299 | -17.41(-26.80%) |
Mar 06, 2020 | 62.40 | 66.00 | 61.53 | 64.97 | 1,601,960 | +0.19(+0.30%) |
Mar 05, 2020 | 69.81 | 70.35 | 63.93 | 64.78 | 1,605,457 | -8.27(-11.32%) |
Mar 04, 2020 | 71.52 | 73.22 | 70.28 | 73.04 | 959,113 | +2.82(+4.02%) |
Mar 03, 2020 | 72.21 | 74.21 | 68.54 | 70.22 | 1,437,611 | -1.72(-2.39%) |
Mar 02, 2020 | 70.29 | 72.00 | 66.69 | 71.94 | 1,063,330 | +1.99(+2.84%) |
Feb 28, 2020 | 67.88 | 71.29 | 67.20 | 69.95 | 1,113,825 | -0.12(-0.17%) |
Feb 27, 2020 | 72.48 | 74.21 | 70.06 | 70.07 | 1,060,200 | -5.13(-6.82%) |
Feb 26, 2020 | 75.28 | 77.04 | 74.39 | 75.20 | 940,256 | +0.70(+0.93%) |
Feb 25, 2020 | 76.37 | 77.72 | 73.16 | 74.51 | 902,860 | -0.72(-0.96%) |
Feb 24, 2020 | 76.12 | 76.90 | 74.50 | 75.23 | 795,685 | -4.53(-5.68%) |
Feb 21, 2020 | 80.96 | 81.26 | 79.08 | 79.76 | 440,161 | -1.96(-2.40%) |
Feb 20, 2020 | 79.00 | 82.97 | 78.32 | 81.71 | 591,875 | +2.50(+3.15%) |
Feb 19, 2020 | 79.92 | 80.04 | 79.13 | 79.22 | 382,762 | +0.06(+0.07%) |
Feb 18, 2020 | 80.10 | 80.50 | 78.65 | 79.16 | 550,114 | -1.22(-1.52%) |
Feb 14, 2020 | 80.71 | 82.33 | 80.05 | 80.39 | 639,274 | -0.20(-0.25%) |
Feb 13, 2020 | 78.64 | 80.87 | 78.19 | 80.59 | 719,396 | +1.27(+1.60%) |
Feb 12, 2020 | 77.27 | 80.47 | 77.07 | 79.32 | 1,160,565 | +2.91(+3.81%) |
Feb 11, 2020 | 75.91 | 77.20 | 75.50 | 76.41 | 528,215 | +1.00(+1.33%) |
Feb 10, 2020 | 75.27 | 75.94 | 74.33 | 75.41 | 403,676 | +0.06(+0.07%) |
Feb 07, 2020 | 76.50 | 76.67 | 75.27 | 75.35 | 613,941 | -1.70(-2.20%) |
Feb 06, 2020 | 77.98 | 78.75 | 76.72 | 77.05 | 743,392 | -0.68(-0.87%) |
Feb 05, 2020 | 77.50 | 78.79 | 76.66 | 77.72 | 742,006 | +0.70(+0.90%) |
Feb 04, 2020 | 77.23 | 77.70 | 75.77 | 77.03 | 496,530 | +0.86(+1.13%) |
Feb 03, 2020 | 75.16 | 76.89 | 74.73 | 76.17 | 504,342 | +1.47(+1.97%) |
Jan 31, 2020 | 75.50 | 76.38 | 74.44 | 74.69 | 932,284 | -1.24(-1.64%) |
Jan 30, 2020 | 74.62 | 76.33 | 74.45 | 75.93 | 679,139 | +0.57(+0.75%) |
Jan 29, 2020 | 76.25 | 76.92 | 74.38 | 75.37 | 660,849 | -0.77(-1.01%) |
Jan 28, 2020 | 75.63 | 76.49 | 75.15 | 76.14 | 579,602 | +1.38(+1.85%) |
Jan 27, 2020 | 74.51 | 75.81 | 73.63 | 74.76 | 1,656,983 | -0.76(-1.01%) |
Jan 24, 2020 | 77.57 | 77.57 | 75.11 | 75.52 | 748,156 | -1.88(-2.43%) |
Jan 23, 2020 | 76.20 | 77.91 | 75.64 | 77.40 | 953,142 | +1.08(+1.41%) |
Jan 22, 2020 | 75.33 | 76.86 | 75.21 | 76.32 | 569,406 | +0.87(+1.16%) |
Jan 21, 2020 | 75.60 | 76.32 | 74.81 | 75.45 | 796,245 | -0.46(-0.61%) |
Jan 17, 2020 | 76.06 | 77.13 | 75.35 | 75.92 | 784,593 | +0.00(+0.00%) |
Jan 16, 2020 | 75.17 | 76.71 | 74.92 | 75.92 | 1,094,433 | +1.05(+1.40%) |
Jan 15, 2020 | 72.03 | 74.96 | 72.00 | 74.87 | 1,310,342 | +2.93(+4.07%) |
Jan 14, 2020 | 70.26 | 73.58 | 70.24 | 71.94 | 1,861,058 | +3.41(+4.98%) |
Jan 13, 2020 | 66.04 | 68.63 | 66.03 | 68.52 | 1,165,274 | +2.89(+4.41%) |
Jan 10, 2020 | 64.28 | 65.76 | 63.42 | 65.63 | 1,108,651 | +1.49(+2.33%) |
Jan 09, 2020 | 65.20 | 65.20 | 63.16 | 64.14 | 739,201 | -0.59(-0.92%) |
Jan 08, 2020 | 64.25 | 65.25 | 63.78 | 64.73 | 657,550 | +0.54(+0.84%) |
Jan 07, 2020 | 65.58 | 66.14 | 63.95 | 64.19 | 1,045,138 | -1.58(-2.40%) |
Jan 06, 2020 | 66.32 | 66.32 | 65.24 | 65.77 | 815,791 | -1.59(-2.36%) |
Jan 03, 2020 | 67.48 | 67.72 | 66.66 | 67.35 | 618,468 | -1.15(-1.68%) |
Jan 02, 2020 | 69.32 | 69.32 | 67.11 | 68.50 | 819,309 | -0.41(-0.59%) |
Dec 31, 2019 | 68.28 | 69.74 | 67.91 | 68.91 | 493,955 | +0.28(+0.41%) |
Dec 30, 2019 | 68.85 | 69.39 | 68.39 | 68.63 | 431,879 | -0.38(-0.55%) |
Dec 27, 2019 | 69.15 | 69.54 | 68.57 | 69.01 | 399,196 | +0.19(+0.28%) |
Dec 26, 2019 | 69.52 | 69.52 | 68.55 | 68.82 | 523,187 | -0.97(-1.40%) |
Dec 24, 2019 | 70.84 | 71.24 | 69.61 | 69.79 | 420,864 | -0.82(-1.16%) |
Dec 23, 2019 | 68.97 | 70.87 | 68.28 | 70.61 | 1,123,248 | +1.98(+2.89%) |
Dec 20, 2019 | 68.38 | 69.23 | 67.93 | 68.63 | 1,605,393 | +1.12(+1.65%) |
Dec 19, 2019 | 66.57 | 68.45 | 65.99 | 67.51 | 1,141,083 | +0.70(+1.05%) |
Dec 18, 2019 | 63.93 | 66.89 | 63.93 | 66.81 | 1,017,926 | +2.88(+4.50%) |
Dec 17, 2019 | 64.37 | 64.46 | 63.38 | 63.93 | 644,269 | -0.29(-0.45%) |
Dec 16, 2019 | 64.08 | 64.89 | 63.60 | 64.22 | 1,429,100 | +0.69(+1.09%) |
Dec 13, 2019 | 63.89 | 66.36 | 63.38 | 63.52 | 816,784 | -0.35(-0.55%) |
Dec 12, 2019 | 64.07 | 64.81 | 63.37 | 63.87 | 941,251 | -0.07(-0.12%) |
Dec 11, 2019 | 63.58 | 65.52 | 62.98 | 63.95 | 1,478,957 | +1.15(+1.84%) |
Dec 10, 2019 | 58.70 | 63.02 | 57.65 | 62.79 | 1,997,974 | +3.48(+5.86%) |
Dec 09, 2019 | 61.30 | 64.48 | 59.27 | 59.32 | 2,891,257 | -3.22(-5.15%) |
Dec 06, 2019 | 61.24 | 62.83 | 61.24 | 62.54 | 1,633,136 | +2.06(+3.40%) |
Dec 05, 2019 | 60.06 | 60.72 | 59.61 | 60.48 | 631,133 | +0.57(+0.95%) |
Dec 04, 2019 | 59.27 | 61.35 | 59.18 | 59.91 | 639,133 | +1.27(+2.17%) |
Dec 03, 2019 | 57.51 | 58.90 | 56.93 | 58.63 | 892,587 | -0.20(-0.35%) |
Dec 02, 2019 | 58.97 | 59.70 | 58.36 | 58.84 | 873,489 | -0.01(-0.02%) |
Nov 29, 2019 | 59.53 | 59.63 | 58.72 | 58.84 | 230,611 | -1.13(-1.89%) |
Nov 27, 2019 | 60.19 | 60.21 | 59.25 | 59.98 | 380,812 | +0.17(+0.28%) |
Nov 26, 2019 | 60.75 | 60.76 | 59.66 | 59.81 | 436,687 | -0.90(-1.47%) |
Nov 25, 2019 | 59.38 | 61.12 | 59.02 | 60.71 | 889,924 | +1.71(+2.89%) |
Nov 22, 2019 | 58.91 | 59.50 | 58.32 | 59.00 | 432,288 | +0.40(+0.68%) |
Nov 21, 2019 | 58.91 | 59.28 | 58.32 | 58.60 | 790,017 | +0.10(+0.17%) |
Nov 20, 2019 | 59.18 | 59.84 | 58.39 | 58.50 | 765,235 | -1.27(-2.13%) |
Nov 19, 2019 | 59.55 | 60.54 | 59.16 | 59.78 | 497,393 | +0.40(+0.67%) |
Nov 18, 2019 | 59.63 | 60.11 | 59.08 | 59.38 | 657,963 | -0.59(-0.98%) |
Nov 15, 2019 | 62.07 | 62.19 | 59.60 | 59.97 | 1,683,094 | -1.67(-2.71%) |
Nov 14, 2019 | 61.26 | 62.19 | 61.26 | 61.64 | 408,229 | +0.05(+0.08%) |
Nov 13, 2019 | 61.35 | 62.02 | 61.05 | 61.59 | 737,530 | -0.49(-0.79%) |
Nov 12, 2019 | 62.50 | 62.85 | 61.72 | 62.08 | 477,035 | -0.30(-0.49%) |
Nov 11, 2019 | 62.10 | 62.93 | 61.60 | 62.39 | 353,395 | -0.34(-0.54%) |
Nov 08, 2019 | 62.23 | 63.05 | 61.05 | 62.73 | 722,394 | +0.24(+0.38%) |
Nov 07, 2019 | 62.45 | 63.26 | 61.81 | 62.49 | 1,814,285 | +0.91(+1.48%) |
Nov 06, 2019 | 62.06 | 62.19 | 61.02 | 61.58 | 462,606 | -0.51(-0.82%) |
Nov 05, 2019 | 60.42 | 62.54 | 60.18 | 62.08 | 776,358 | +1.94(+3.22%) |
Nov 04, 2019 | 60.66 | 61.11 | 59.44 | 60.15 | 825,951 | +0.04(+0.06%) |
Nov 01, 2019 | 59.06 | 60.74 | 58.61 | 60.11 | 943,686 | +1.73(+2.97%) |
Oct 31, 2019 | 59.92 | 59.92 | 58.20 | 58.37 | 827,677 | -1.77(-2.95%) |
Oct 30, 2019 | 61.20 | 61.70 | 60.03 | 60.15 | 803,499 | -1.40(-2.28%) |
Oct 29, 2019 | 62.38 | 62.69 | 61.50 | 61.55 | 1,013,042 | -0.83(-1.33%) |
Oct 28, 2019 | 62.06 | 63.47 | 62.01 | 62.38 | 1,658,537 | +0.46(+0.75%) |
Oct 25, 2019 | 59.70 | 61.99 | 59.49 | 61.92 | 1,640,613 | +1.95(+3.25%) |
Oct 24, 2019 | 57.58 | 60.11 | 57.26 | 59.97 | 2,639,114 | +4.01(+7.17%) |
Oct 23, 2019 | 55.67 | 57.39 | 54.89 | 55.96 | 1,827,404 | +0.45(+0.81%) |
Oct 22, 2019 | 53.71 | 55.77 | 53.01 | 55.51 | 988,356 | +1.56(+2.89%) |
Oct 21, 2019 | 53.91 | 54.87 | 53.91 | 53.95 | 1,189,039 | +0.58(+1.08%) |
Oct 18, 2019 | 52.26 | 53.53 | 52.25 | 53.37 | 681,889 | +0.74(+1.41%) |
Oct 17, 2019 | 52.37 | 52.95 | 52.03 | 52.63 | 798,673 | +0.38(+0.72%) |
Oct 16, 2019 | 50.80 | 52.33 | 50.58 | 52.25 | 961,710 | +1.50(+2.96%) |
Oct 15, 2019 | 49.26 | 51.18 | 48.81 | 50.75 | 617,428 | +1.71(+3.48%) |
Oct 14, 2019 | 49.31 | 49.66 | 48.54 | 49.04 | 545,339 | -0.33(-0.67%) |
Oct 11, 2019 | 48.35 | 50.02 | 48.35 | 49.37 | 732,177 | +1.98(+4.18%) |
Oct 10, 2019 | 48.58 | 48.91 | 47.07 | 47.39 | 1,208,515 | -0.64(-1.34%) |
Oct 09, 2019 | 48.59 | 48.59 | 47.60 | 48.04 | 900,245 | -0.08(-0.17%) |
Oct 08, 2019 | 48.90 | 49.11 | 47.83 | 48.12 | 876,248 | -1.57(-3.16%) |
Oct 07, 2019 | 50.33 | 50.62 | 49.39 | 49.69 | 1,399,504 | -0.79(-1.56%) |
Oct 04, 2019 | 50.08 | 50.70 | 49.76 | 50.47 | 813,009 | +0.26(+0.51%) |
Oct 03, 2019 | 50.05 | 50.45 | 47.68 | 50.22 | 1,241,089 | -0.09(-0.18%) |
Oct 02, 2019 | 51.24 | 51.61 | 48.88 | 50.31 | 1,770,618 | -1.54(-2.97%) |
Oct 01, 2019 | 51.57 | 54.01 | 51.18 | 51.85 | 2,564,898 | -0.07(-0.14%) |
Sep 30, 2019 | 49.48 | 54.64 | 49.40 | 51.92 | 9,068,822 | +7.08(+15.78%) |
Sep 27, 2019 | 46.05 | 46.35 | 44.55 | 44.85 | 1,547,477 | -1.12(-2.43%) |
Sep 26, 2019 | 47.54 | 48.38 | 45.73 | 45.96 | 887,795 | -1.93(-4.02%) |
Sep 25, 2019 | 46.13 | 48.06 | 46.07 | 47.89 | 929,093 | +1.55(+3.34%) |
Sep 24, 2019 | 49.51 | 49.51 | 46.26 | 46.34 | 1,318,485 | -2.99(-6.06%) |
Sep 23, 2019 | 49.12 | 49.87 | 48.32 | 49.33 | 901,339 | -0.38(-0.76%) |
Sep 20, 2019 | 49.46 | 50.41 | 49.23 | 49.70 | 1,275,201 | +0.43(+0.87%) |
Sep 19, 2019 | 48.59 | 50.32 | 48.56 | 49.27 | 986,698 | +0.99(+2.05%) |
Sep 18, 2019 | 48.86 | 49.19 | 47.99 | 48.28 | 723,927 | -0.72(-1.48%) |
Sep 17, 2019 | 49.14 | 49.40 | 48.27 | 49.01 | 847,146 | -0.38(-0.78%) |
Sep 16, 2019 | 48.91 | 49.73 | 47.73 | 49.39 | 927,353 | +0.03(+0.06%) |
Sep 13, 2019 | 48.73 | 49.69 | 48.28 | 49.37 | 1,389,740 | +1.36(+2.83%) |
Sep 12, 2019 | 46.64 | 48.56 | 46.02 | 48.01 | 1,086,926 | +1.17(+2.51%) |
Sep 11, 2019 | 45.38 | 47.05 | 44.71 | 46.84 | 1,640,139 | +1.80(+3.99%) |
Sep 10, 2019 | 44.11 | 46.01 | 43.89 | 45.04 | 1,674,172 | +1.27(+2.91%) |
Sep 09, 2019 | 41.68 | 44.10 | 41.33 | 43.76 | 1,215,722 | +0.80(+1.86%) |
Sep 06, 2019 | 43.30 | 43.66 | 42.64 | 42.97 | 686,689 | -0.29(-0.68%) |
Sep 05, 2019 | 41.52 | 43.60 | 41.35 | 43.26 | 812,379 | +2.38(+5.83%) |
Sep 04, 2019 | 40.67 | 41.35 | 40.41 | 40.88 | 683,730 | +0.34(+0.84%) |
Sep 03, 2019 | 41.79 | 42.12 | 40.39 | 40.54 | 797,325 | -1.55(-3.68%) |
Aug 30, 2019 | 42.11 | 43.03 | 41.90 | 42.09 | 672,726 | +0.16(+0.37%) |
Aug 29, 2019 | 41.73 | 43.15 | 41.73 | 41.93 | 941,000 | +0.77(+1.87%) |
Aug 28, 2019 | 39.49 | 41.35 | 39.29 | 41.16 | 720,384 | +1.44(+3.62%) |
Aug 27, 2019 | 40.47 | 40.51 | 39.62 | 39.72 | 1,361,039 | -0.34(-0.85%) |
Aug 26, 2019 | 40.03 | 40.43 | 39.42 | 40.06 | 989,398 | +0.59(+1.49%) |
Aug 23, 2019 | 40.79 | 40.98 | 38.85 | 39.47 | 1,580,421 | -1.94(-4.69%) |
Aug 22, 2019 | 41.31 | 41.99 | 40.80 | 41.42 | 568,020 | +0.14(+0.33%) |
Aug 21, 2019 | 42.32 | 42.45 | 41.05 | 41.28 | 476,194 | -0.33(-0.79%) |
Aug 20, 2019 | 42.25 | 42.61 | 41.31 | 41.61 | 539,411 | -0.82(-1.92%) |
Aug 19, 2019 | 41.96 | 43.06 | 41.46 | 42.43 | 872,510 | +1.11(+2.68%) |
Aug 16, 2019 | 39.88 | 41.57 | 39.28 | 41.32 | 1,164,808 | +2.15(+5.50%) |
Aug 15, 2019 | 41.39 | 41.39 | 38.55 | 39.16 | 2,030,535 | -2.08(-5.05%) |
Aug 14, 2019 | 43.87 | 44.03 | 41.20 | 41.24 | 1,148,677 | -3.78(-8.39%) |
Aug 13, 2019 | 45.08 | 46.42 | 44.57 | 45.02 | 902,493 | +0.11(+0.24%) |
Aug 12, 2019 | 45.72 | 46.41 | 44.59 | 44.91 | 450,352 | -1.25(-2.70%) |
Aug 09, 2019 | 46.95 | 47.09 | 45.21 | 46.16 | 863,079 | -1.08(-2.29%) |
Aug 08, 2019 | 48.28 | 48.68 | 46.14 | 47.24 | 2,063,738 | -1.73(-3.54%) |
Aug 07, 2019 | 48.87 | 49.59 | 48.13 | 48.97 | 996,409 | -0.83(-1.66%) |
Aug 06, 2019 | 50.41 | 50.85 | 48.78 | 49.80 | 921,401 | -0.03(-0.06%) |
Aug 05, 2019 | 51.29 | 51.65 | 49.45 | 49.82 | 595,577 | -2.42(-4.63%) |
Aug 02, 2019 | 52.99 | 53.65 | 51.46 | 52.24 | 512,044 | -1.14(-2.13%) |
Aug 01, 2019 | 54.86 | 55.49 | 52.89 | 53.38 | 955,044 | -1.26(-2.30%) |
Jul 31, 2019 | 54.70 | 55.23 | 53.95 | 54.64 | 630,787 | +0.01(+0.02%) |
Jul 30, 2019 | 53.05 | 54.72 | 52.22 | 54.63 | 448,430 | +1.19(+2.23%) |
Jul 29, 2019 | 54.50 | 54.69 | 53.22 | 53.44 | 519,966 | -1.27(-2.33%) |
Jul 26, 2019 | 53.95 | 55.10 | 53.39 | 54.71 | 564,295 | +0.65(+1.20%) |
Jul 25, 2019 | 54.34 | 55.30 | 53.41 | 54.06 | 668,910 | -0.33(-0.61%) |
Jul 24, 2019 | 52.23 | 54.54 | 52.23 | 54.39 | 1,030,191 | +2.15(+4.11%) |
Jul 23, 2019 | 52.13 | 52.53 | 51.45 | 52.24 | 1,316,873 | +0.48(+0.92%) |
Jul 22, 2019 | 53.82 | 53.82 | 51.62 | 51.77 | 655,436 | -1.72(-3.22%) |
Jul 19, 2019 | 54.51 | 55.27 | 53.45 | 53.49 | 732,068 | -0.72(-1.34%) |
Jul 18, 2019 | 53.81 | 54.45 | 53.59 | 54.21 | 667,614 | +0.13(+0.24%) |
Jul 17, 2019 | 54.70 | 54.96 | 53.57 | 54.09 | 662,542 | -0.61(-1.12%) |
Jul 16, 2019 | 53.99 | 54.99 | 53.26 | 54.70 | 570,282 | +0.63(+1.17%) |
Jul 15, 2019 | 53.90 | 54.58 | 53.03 | 54.07 | 703,058 | -0.31(-0.57%) |
Jul 12, 2019 | 52.84 | 54.55 | 52.62 | 54.38 | 546,078 | +1.89(+3.60%) |
Jul 11, 2019 | 52.43 | 52.84 | 51.47 | 52.49 | 625,715 | +0.14(+0.26%) |
Jul 10, 2019 | 52.82 | 53.37 | 51.41 | 52.35 | 740,059 | +0.61(+1.17%) |
Jul 09, 2019 | 51.34 | 51.89 | 50.87 | 51.75 | 999,658 | +0.28(+0.55%) |
Jul 08, 2019 | 53.06 | 53.06 | 51.40 | 51.46 | 729,332 | -1.91(-3.57%) |
Jul 05, 2019 | 53.13 | 54.20 | 52.39 | 53.37 | 455,429 | -0.24(-0.44%) |
Jul 03, 2019 | 52.30 | 53.72 | 51.61 | 53.61 | 645,018 | +1.38(+2.63%) |
Jul 02, 2019 | 53.02 | 53.29 | 52.00 | 52.23 | 955,479 | -0.89(-1.67%) |
Jul 01, 2019 | 54.45 | 54.76 | 52.50 | 53.12 | 660,896 | -0.46(-0.86%) |
Jun 28, 2019 | 53.13 | 54.52 | 52.93 | 53.58 | 1,882,804 | +0.55(+1.04%) |
Jun 27, 2019 | 53.72 | 53.89 | 52.19 | 53.03 | 729,911 | -0.22(-0.41%) |
Jun 26, 2019 | 52.09 | 53.56 | 52.09 | 53.25 | 1,144,805 | +1.19(+2.29%) |
Jun 25, 2019 | 51.60 | 52.63 | 51.18 | 52.06 | 835,291 | +0.35(+0.67%) |
Jun 24, 2019 | 51.65 | 52.52 | 50.90 | 51.71 | 659,013 | -0.19(-0.37%) |
Jun 21, 2019 | 52.31 | 52.44 | 50.87 | 51.90 | 879,111 | -0.50(-0.96%) |
Jun 20, 2019 | 51.91 | 52.59 | 51.37 | 52.40 | 836,119 | +1.22(+2.38%) |
Jun 19, 2019 | 51.04 | 52.93 | 50.77 | 51.18 | 1,003,380 | +0.02(+0.04%) |
Jun 18, 2019 | 50.63 | 52.16 | 50.63 | 51.17 | 1,194,050 | +0.93(+1.85%) |
Jun 17, 2019 | 49.36 | 51.03 | 49.36 | 50.24 | 815,595 | +0.85(+1.71%) |
Jun 14, 2019 | 49.89 | 50.90 | 48.67 | 49.39 | 1,229,767 | -0.04(-0.07%) |
Jun 13, 2019 | 49.51 | 50.17 | 48.73 | 49.43 | 1,011,106 | +0.15(+0.30%) |
Jun 12, 2019 | 50.05 | 50.16 | 47.61 | 49.28 | 1,418,830 | -1.02(-2.03%) |
Jun 11, 2019 | 51.77 | 51.83 | 48.65 | 50.30 | 2,700,430 | -2.11(-4.03%) |
Jun 10, 2019 | 52.48 | 54.52 | 52.13 | 52.41 | 2,320,826 | +2.11(+4.20%) |
Jun 07, 2019 | 49.34 | 51.04 | 49.01 | 50.30 | 1,369,568 | +0.96(+1.94%) |
Jun 06, 2019 | 50.62 | 50.62 | 48.34 | 49.34 | 868,350 | -1.23(-2.43%) |
Jun 05, 2019 | 51.17 | 51.47 | 48.95 | 50.57 | 703,702 | +0.15(+0.31%) |
Jun 04, 2019 | 49.41 | 50.55 | 49.11 | 50.42 | 931,873 | +1.96(+4.04%) |