Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 39.23 | 40.18 | 39.04 | 39.58 | 2,676,214 | +0.31(+0.80%) |
Jun 29, 2020 | 39.51 | 39.60 | 38.44 | 39.27 | 2,114,930 | +0.03(+0.07%) |
Jun 26, 2020 | 38.74 | 39.63 | 38.03 | 39.24 | 8,297,242 | +1.93(+5.16%) |
Jun 25, 2020 | 36.19 | 37.32 | 35.64 | 37.31 | 2,813,679 | +0.77(+2.10%) |
Jun 24, 2020 | 37.66 | 37.66 | 36.51 | 36.54 | 3,741,218 | -1.27(-3.35%) |
Jun 23, 2020 | 38.20 | 38.93 | 37.75 | 37.81 | 2,474,787 | +0.08(+0.21%) |
Jun 22, 2020 | 38.70 | 38.87 | 37.14 | 37.73 | 3,677,533 | -1.59(-4.04%) |
Jun 19, 2020 | 38.51 | 39.33 | 37.53 | 39.32 | 6,971,544 | +1.15(+3.01%) |
Jun 18, 2020 | 38.37 | 38.52 | 37.60 | 38.17 | 1,924,632 | -0.34(-0.88%) |
Jun 17, 2020 | 39.87 | 39.87 | 38.31 | 38.51 | 2,682,186 | -1.05(-2.66%) |
Jun 16, 2020 | 39.94 | 40.34 | 38.73 | 39.56 | 2,658,391 | +1.17(+3.04%) |
Jun 15, 2020 | 36.99 | 38.77 | 36.68 | 38.39 | 2,459,793 | +0.52(+1.37%) |
Jun 12, 2020 | 37.93 | 38.39 | 36.77 | 37.87 | 2,816,196 | +1.18(+3.21%) |
Jun 11, 2020 | 39.88 | 40.12 | 36.67 | 36.70 | 4,207,818 | -4.53(-10.99%) |
Jun 10, 2020 | 41.94 | 41.95 | 40.99 | 41.23 | 2,071,886 | -0.45(-1.07%) |
Jun 09, 2020 | 43.33 | 43.35 | 41.63 | 41.67 | 2,706,820 | -2.04(-4.67%) |
Jun 08, 2020 | 43.36 | 44.29 | 43.24 | 43.72 | 2,518,710 | +0.85(+1.98%) |
Jun 05, 2020 | 41.42 | 43.08 | 41.27 | 42.87 | 4,088,530 | +2.50(+6.19%) |
Jun 04, 2020 | 40.44 | 40.97 | 40.02 | 40.37 | 2,359,432 | -0.38(-0.94%) |
Jun 03, 2020 | 39.50 | 41.11 | 39.40 | 40.75 | 3,125,452 | +1.38(+3.51%) |
Jun 02, 2020 | 38.24 | 39.72 | 37.89 | 39.37 | 3,714,610 | +1.31(+3.45%) |
Jun 01, 2020 | 39.11 | 39.36 | 38.06 | 38.06 | 2,973,124 | -1.67(-4.20%) |
May 29, 2020 | 39.35 | 39.91 | 38.83 | 39.73 | 3,530,560 | +0.35(+0.88%) |
May 28, 2020 | 39.94 | 40.95 | 39.25 | 39.38 | 3,876,512 | -1.92(-4.64%) |
May 27, 2020 | 40.54 | 41.43 | 40.07 | 41.30 | 3,481,443 | +1.03(+2.57%) |
May 26, 2020 | 41.23 | 41.33 | 40.04 | 40.26 | 3,064,347 | +0.41(+1.03%) |
May 22, 2020 | 40.37 | 40.37 | 39.31 | 39.85 | 1,823,689 | -0.70(-1.74%) |
May 21, 2020 | 40.89 | 41.41 | 40.01 | 40.56 | 1,581,605 | -0.45(-1.11%) |
May 20, 2020 | 40.50 | 41.16 | 40.45 | 41.01 | 1,434,142 | +1.16(+2.91%) |
May 19, 2020 | 39.82 | 40.70 | 39.35 | 39.85 | 1,478,234 | +0.03(+0.07%) |
May 18, 2020 | 39.07 | 40.22 | 38.92 | 39.83 | 2,189,983 | +2.02(+5.36%) |
May 15, 2020 | 36.65 | 37.83 | 36.51 | 37.80 | 1,725,368 | +0.48(+1.29%) |
May 14, 2020 | 36.35 | 37.39 | 35.51 | 37.32 | 2,101,232 | +0.34(+0.92%) |
May 13, 2020 | 38.24 | 38.24 | 36.24 | 36.98 | 2,254,695 | -1.40(-3.65%) |
May 12, 2020 | 39.28 | 39.69 | 38.37 | 38.38 | 2,107,740 | -0.87(-2.23%) |
May 11, 2020 | 38.82 | 39.73 | 38.15 | 39.26 | 1,984,494 | -0.79(-1.98%) |
May 08, 2020 | 38.63 | 40.12 | 38.63 | 40.05 | 1,741,064 | +1.69(+4.39%) |
May 07, 2020 | 38.41 | 38.86 | 38.16 | 38.36 | 1,761,496 | +0.37(+0.96%) |
May 06, 2020 | 37.14 | 38.08 | 36.72 | 38.00 | 1,756,024 | +1.25(+3.40%) |
May 05, 2020 | 36.71 | 37.45 | 36.61 | 36.75 | 2,381,285 | +0.49(+1.35%) |
May 04, 2020 | 37.02 | 37.20 | 35.69 | 36.26 | 3,093,362 | -0.74(-2.00%) |
May 01, 2020 | 37.97 | 38.50 | 36.64 | 37.00 | 1,906,762 | -2.04(-5.23%) |
Apr 30, 2020 | 39.55 | 39.55 | 38.72 | 39.04 | 1,831,827 | -0.99(-2.47%) |
Apr 29, 2020 | 38.92 | 40.26 | 37.93 | 40.03 | 4,319,239 | +2.33(+6.17%) |
Apr 28, 2020 | 38.98 | 39.02 | 37.60 | 37.70 | 2,685,067 | -0.38(-1.01%) |
Apr 27, 2020 | 38.01 | 39.35 | 38.00 | 38.09 | 2,645,790 | -0.32(-0.84%) |
Apr 24, 2020 | 36.85 | 38.53 | 36.75 | 38.41 | 2,640,857 | +1.80(+4.92%) |
Apr 23, 2020 | 35.40 | 37.08 | 35.38 | 36.61 | 4,767,417 | +1.21(+3.43%) |
Apr 22, 2020 | 35.40 | 35.66 | 35.02 | 35.39 | 3,087,155 | +0.66(+1.90%) |
Apr 21, 2020 | 36.38 | 36.49 | 34.69 | 34.73 | 1,459,073 | -1.79(-4.91%) |
Apr 20, 2020 | 37.50 | 37.51 | 36.36 | 36.53 | 1,813,416 | -1.07(-2.85%) |
Apr 17, 2020 | 37.45 | 38.23 | 37.19 | 37.60 | 1,450,812 | +0.84(+2.28%) |
Apr 16, 2020 | 36.37 | 36.95 | 35.43 | 36.76 | 1,338,838 | +0.70(+1.93%) |
Apr 15, 2020 | 37.78 | 37.78 | 35.93 | 36.06 | 1,825,555 | -2.42(-6.28%) |
Apr 14, 2020 | 38.32 | 38.77 | 37.93 | 38.48 | 2,389,434 | +1.35(+3.63%) |
Apr 13, 2020 | 37.98 | 38.11 | 36.62 | 37.13 | 1,361,464 | -0.98(-2.57%) |
Apr 09, 2020 | 36.95 | 39.09 | 36.92 | 38.11 | 2,771,240 | +1.56(+4.27%) |
Apr 08, 2020 | 35.83 | 36.83 | 35.34 | 36.55 | 1,625,258 | +1.12(+3.15%) |
Apr 07, 2020 | 36.51 | 37.38 | 35.36 | 35.44 | 1,936,009 | +0.12(+0.33%) |
Apr 06, 2020 | 34.57 | 35.59 | 34.06 | 35.32 | 2,919,772 | +2.02(+6.05%) |
Apr 03, 2020 | 35.01 | 36.11 | 33.07 | 33.31 | 2,247,688 | -1.95(-5.54%) |
Apr 02, 2020 | 34.65 | 36.30 | 34.40 | 35.26 | 1,836,770 | +0.00(+0.00%) |
Apr 01, 2020 | 35.37 | 36.11 | 34.29 | 35.26 | 2,389,078 | -1.48(-4.03%) |
Mar 31, 2020 | 35.38 | 37.48 | 35.33 | 36.74 | 4,405,493 | +0.85(+2.38%) |
Mar 30, 2020 | 36.71 | 36.71 | 34.98 | 35.89 | 2,448,602 | +0.43(+1.22%) |
Mar 27, 2020 | 36.26 | 37.10 | 34.68 | 35.45 | 2,435,202 | -1.96(-5.23%) |
Mar 26, 2020 | 33.33 | 37.52 | 32.98 | 37.41 | 3,262,786 | +4.19(+12.63%) |
Mar 25, 2020 | 33.69 | 34.73 | 32.60 | 33.22 | 3,292,655 | -0.52(-1.54%) |
Mar 24, 2020 | 32.80 | 34.28 | 32.40 | 33.74 | 6,629,093 | +2.58(+8.29%) |
Mar 23, 2020 | 32.55 | 33.09 | 30.55 | 31.15 | 4,130,147 | -0.78(-2.46%) |
Mar 20, 2020 | 34.33 | 35.15 | 31.93 | 31.94 | 3,895,801 | -2.04(-6.02%) |
Mar 19, 2020 | 36.78 | 36.78 | 33.46 | 33.98 | 3,465,820 | -3.29(-8.82%) |
Mar 18, 2020 | 34.93 | 37.92 | 34.34 | 37.27 | 3,576,539 | +0.17(+0.45%) |
Mar 17, 2020 | 37.05 | 38.99 | 34.72 | 37.10 | 5,129,349 | +1.81(+5.12%) |
Mar 16, 2020 | 31.84 | 37.30 | 31.73 | 35.30 | 4,578,334 | -0.66(-1.84%) |
Mar 13, 2020 | 33.74 | 35.96 | 32.41 | 35.96 | 4,349,685 | +4.31(+13.62%) |
Mar 12, 2020 | 33.06 | 34.37 | 31.60 | 31.65 | 3,417,712 | -4.00(-11.22%) |
Mar 11, 2020 | 37.08 | 37.33 | 35.20 | 35.65 | 3,176,399 | -2.68(-6.99%) |
Mar 10, 2020 | 36.61 | 38.34 | 35.61 | 38.33 | 4,517,213 | +3.20(+9.11%) |
Mar 09, 2020 | 36.27 | 37.52 | 35.00 | 35.13 | 3,143,414 | -3.65(-9.41%) |
Mar 06, 2020 | 37.15 | 38.91 | 36.79 | 38.78 | 4,792,790 | +0.06(+0.16%) |
Mar 05, 2020 | 39.65 | 39.99 | 38.52 | 38.71 | 2,669,892 | -2.12(-5.20%) |
Mar 04, 2020 | 40.91 | 40.91 | 39.96 | 40.84 | 3,138,653 | +0.38(+0.94%) |
Mar 03, 2020 | 41.43 | 42.47 | 39.89 | 40.46 | 2,902,385 | -1.46(-3.49%) |
Mar 02, 2020 | 41.46 | 41.97 | 40.37 | 41.92 | 3,569,341 | +0.75(+1.82%) |
Feb 28, 2020 | 39.73 | 41.28 | 39.56 | 41.17 | 6,276,197 | -0.13(-0.32%) |
Feb 27, 2020 | 41.76 | 42.88 | 40.88 | 41.31 | 3,965,321 | -1.42(-3.32%) |
Feb 26, 2020 | 43.59 | 44.32 | 42.52 | 42.72 | 2,540,794 | -0.28(-0.66%) |
Feb 25, 2020 | 44.64 | 44.94 | 42.67 | 43.01 | 3,081,681 | -1.15(-2.59%) |
Feb 24, 2020 | 44.55 | 44.71 | 43.78 | 44.15 | 2,952,040 | -1.67(-3.65%) |
Feb 21, 2020 | 46.93 | 47.02 | 45.70 | 45.83 | 3,669,086 | -1.51(-3.18%) |
Feb 20, 2020 | 46.88 | 47.41 | 46.43 | 47.33 | 2,794,422 | +0.44(+0.94%) |
Feb 19, 2020 | 46.85 | 47.74 | 46.75 | 46.89 | 2,196,783 | -0.19(-0.41%) |
Feb 18, 2020 | 47.56 | 47.71 | 46.49 | 47.09 | 2,990,249 | -0.71(-1.49%) |
Feb 14, 2020 | 48.70 | 48.77 | 47.31 | 47.80 | 3,650,704 | -0.83(-1.70%) |
Feb 13, 2020 | 47.13 | 49.00 | 46.88 | 48.63 | 11,761,963 | -4.97(-9.27%) |
Feb 12, 2020 | 52.39 | 53.72 | 52.19 | 53.60 | 5,047,918 | +1.53(+2.95%) |
Feb 11, 2020 | 51.78 | 52.72 | 51.44 | 52.07 | 2,570,517 | +0.90(+1.76%) |
Feb 10, 2020 | 50.13 | 51.20 | 50.13 | 51.17 | 1,760,389 | +0.63(+1.26%) |
Feb 07, 2020 | 50.97 | 51.03 | 50.44 | 50.53 | 1,421,224 | -0.71(-1.39%) |
Feb 06, 2020 | 51.17 | 51.52 | 50.53 | 51.25 | 1,324,086 | +0.31(+0.61%) |
Feb 05, 2020 | 50.26 | 51.09 | 50.00 | 50.94 | 2,538,315 | +1.69(+3.44%) |
Feb 04, 2020 | 48.74 | 49.74 | 48.56 | 49.25 | 2,156,264 | +1.62(+3.40%) |
Feb 03, 2020 | 47.15 | 48.29 | 47.14 | 47.62 | 2,001,998 | +0.56(+1.20%) |
Jan 31, 2020 | 48.10 | 48.20 | 46.85 | 47.06 | 2,577,041 | -1.28(-2.64%) |
Jan 30, 2020 | 48.29 | 49.08 | 47.65 | 48.34 | 2,735,610 | -0.61(-1.24%) |
Jan 29, 2020 | 50.35 | 50.35 | 48.91 | 48.95 | 3,347,471 | -1.22(-2.42%) |
Jan 28, 2020 | 51.38 | 51.47 | 50.10 | 50.16 | 3,582,928 | -1.09(-2.13%) |
Jan 27, 2020 | 51.03 | 51.90 | 50.90 | 51.26 | 2,318,474 | -1.45(-2.76%) |
Jan 24, 2020 | 53.36 | 53.68 | 52.05 | 52.71 | 1,686,747 | -0.67(-1.25%) |
Jan 23, 2020 | 53.40 | 53.42 | 52.07 | 53.38 | 2,463,554 | +0.09(+0.17%) |
Jan 22, 2020 | 53.61 | 54.00 | 53.03 | 53.29 | 2,405,231 | -0.08(-0.15%) |
Jan 21, 2020 | 54.78 | 55.17 | 53.24 | 53.37 | 2,974,235 | -1.64(-2.98%) |
Jan 17, 2020 | 55.80 | 56.23 | 54.58 | 55.01 | 4,811,853 | -2.61(-4.53%) |
Jan 16, 2020 | 56.83 | 57.62 | 56.57 | 57.62 | 2,520,879 | +1.05(+1.85%) |
Jan 15, 2020 | 56.36 | 56.87 | 56.25 | 56.57 | 1,668,133 | +0.36(+0.64%) |
Jan 14, 2020 | 56.44 | 56.65 | 56.06 | 56.21 | 1,626,397 | -0.29(-0.51%) |
Jan 13, 2020 | 55.86 | 56.82 | 55.86 | 56.50 | 1,846,628 | +0.86(+1.55%) |
Jan 10, 2020 | 56.05 | 56.15 | 55.39 | 55.64 | 2,036,237 | -0.29(-0.52%) |
Jan 09, 2020 | 56.07 | 56.55 | 55.49 | 55.93 | 2,279,829 | +0.28(+0.51%) |
Jan 08, 2020 | 54.84 | 55.86 | 54.62 | 55.64 | 2,044,194 | +1.05(+1.92%) |
Jan 07, 2020 | 54.35 | 54.82 | 53.97 | 54.60 | 1,787,220 | +0.35(+0.65%) |
Jan 06, 2020 | 53.87 | 54.65 | 53.87 | 54.24 | 1,140,845 | -0.13(-0.24%) |
Jan 03, 2020 | 54.60 | 55.07 | 53.94 | 54.38 | 1,622,409 | -0.94(-1.70%) |
Jan 02, 2020 | 54.61 | 55.36 | 54.46 | 55.32 | 1,895,009 | +0.88(+1.62%) |
Dec 31, 2019 | 53.61 | 54.46 | 53.57 | 54.44 | 1,974,987 | +0.63(+1.17%) |
Dec 30, 2019 | 53.75 | 54.02 | 53.29 | 53.81 | 1,770,160 | +0.09(+0.16%) |
Dec 27, 2019 | 54.89 | 54.89 | 53.68 | 53.72 | 1,292,529 | -0.95(-1.74%) |
Dec 26, 2019 | 55.06 | 55.34 | 54.41 | 54.67 | 1,384,274 | -0.30(-0.54%) |
Dec 24, 2019 | 55.01 | 55.31 | 54.57 | 54.97 | 619,677 | +0.05(+0.10%) |
Dec 23, 2019 | 54.55 | 55.35 | 54.44 | 54.92 | 1,936,008 | +0.64(+1.18%) |
Dec 20, 2019 | 55.35 | 55.70 | 54.01 | 54.28 | 6,418,279 | -1.01(-1.83%) |
Dec 19, 2019 | 55.38 | 55.71 | 54.97 | 55.29 | 2,238,330 | +0.23(+0.41%) |
Dec 18, 2019 | 55.49 | 55.90 | 55.01 | 55.07 | 1,637,286 | -0.43(-0.77%) |
Dec 17, 2019 | 55.89 | 55.97 | 55.22 | 55.49 | 1,669,039 | -0.07(-0.13%) |
Dec 16, 2019 | 55.92 | 56.40 | 55.54 | 55.56 | 2,656,720 | +0.26(+0.47%) |
Dec 13, 2019 | 54.42 | 55.35 | 54.15 | 55.30 | 2,795,697 | +0.45(+0.81%) |
Dec 12, 2019 | 53.19 | 54.93 | 52.53 | 54.86 | 2,790,249 | +1.81(+3.41%) |
Dec 11, 2019 | 52.84 | 53.10 | 52.69 | 53.05 | 1,455,470 | +0.26(+0.50%) |
Dec 10, 2019 | 52.93 | 53.27 | 52.59 | 52.78 | 1,429,580 | -0.15(-0.28%) |
Dec 09, 2019 | 53.15 | 53.67 | 52.92 | 52.93 | 2,052,983 | -0.44(-0.82%) |
Dec 06, 2019 | 53.21 | 53.78 | 53.10 | 53.37 | 2,215,699 | +0.83(+1.58%) |
Dec 05, 2019 | 52.47 | 52.86 | 51.91 | 52.54 | 1,690,092 | +0.65(+1.25%) |
Dec 04, 2019 | 51.73 | 52.14 | 51.34 | 51.89 | 1,858,553 | +0.66(+1.30%) |
Dec 03, 2019 | 51.10 | 51.31 | 50.40 | 51.23 | 2,402,954 | -0.73(-1.41%) |
Dec 02, 2019 | 52.56 | 53.12 | 51.93 | 51.96 | 2,061,563 | -1.02(-1.93%) |
Nov 29, 2019 | 52.88 | 53.40 | 52.88 | 52.99 | 958,962 | +0.03(+0.07%) |
Nov 27, 2019 | 52.96 | 53.27 | 52.60 | 52.95 | 1,892,310 | +0.04(+0.07%) |
Nov 26, 2019 | 54.59 | 54.73 | 52.63 | 52.92 | 5,298,668 | -1.87(-3.42%) |
Nov 25, 2019 | 54.02 | 55.08 | 53.57 | 54.79 | 2,511,408 | +1.24(+2.32%) |
Nov 22, 2019 | 53.27 | 53.59 | 52.86 | 53.54 | 2,861,221 | +0.46(+0.87%) |
Nov 21, 2019 | 53.91 | 54.09 | 53.03 | 53.08 | 2,569,118 | -0.65(-1.20%) |
Nov 20, 2019 | 54.51 | 54.98 | 53.41 | 53.73 | 2,825,952 | -1.28(-2.32%) |
Nov 19, 2019 | 55.79 | 55.90 | 54.22 | 55.01 | 3,399,422 | -0.52(-0.93%) |
Nov 18, 2019 | 54.71 | 55.78 | 54.36 | 55.52 | 2,732,759 | +0.54(+0.99%) |
Nov 15, 2019 | 54.65 | 55.15 | 54.01 | 54.98 | 2,809,305 | +0.78(+1.44%) |
Nov 14, 2019 | 52.35 | 55.09 | 52.03 | 54.20 | 8,748,094 | +1.67(+3.18%) |
Nov 13, 2019 | 52.48 | 53.29 | 52.38 | 52.53 | 5,137,370 | -0.06(-0.12%) |
Nov 12, 2019 | 52.61 | 52.68 | 52.04 | 52.59 | 2,283,613 | +0.24(+0.45%) |
Nov 11, 2019 | 51.79 | 52.64 | 51.52 | 52.36 | 2,261,973 | +0.40(+0.77%) |
Nov 08, 2019 | 51.27 | 52.02 | 50.95 | 51.95 | 1,826,900 | +0.41(+0.80%) |
Nov 07, 2019 | 51.04 | 52.03 | 50.94 | 51.54 | 1,992,087 | +0.93(+1.83%) |
Nov 06, 2019 | 51.87 | 52.21 | 50.58 | 50.62 | 3,169,004 | -1.44(-2.77%) |
Nov 05, 2019 | 50.65 | 52.22 | 50.50 | 52.06 | 3,048,584 | +1.41(+2.78%) |
Nov 04, 2019 | 50.64 | 51.32 | 50.23 | 50.65 | 2,517,298 | +0.73(+1.45%) |
Nov 01, 2019 | 49.36 | 49.94 | 48.68 | 49.92 | 2,535,201 | +1.06(+2.17%) |
Oct 31, 2019 | 49.13 | 49.29 | 48.46 | 48.87 | 2,268,051 | -0.43(-0.87%) |
Oct 30, 2019 | 48.35 | 49.33 | 48.10 | 49.29 | 1,782,501 | +0.79(+1.62%) |
Oct 29, 2019 | 48.78 | 48.91 | 48.40 | 48.51 | 1,881,821 | -0.34(-0.70%) |
Oct 28, 2019 | 49.24 | 49.53 | 48.68 | 48.85 | 2,549,795 | -0.13(-0.27%) |
Oct 25, 2019 | 48.57 | 49.32 | 48.34 | 48.98 | 1,643,478 | +0.49(+1.01%) |
Oct 24, 2019 | 49.25 | 49.38 | 47.90 | 48.49 | 1,825,987 | -0.49(-1.00%) |
Oct 23, 2019 | 48.28 | 49.08 | 48.20 | 48.98 | 1,931,671 | +0.73(+1.50%) |
Oct 22, 2019 | 47.80 | 48.61 | 47.35 | 48.25 | 1,759,531 | +0.53(+1.12%) |
Oct 21, 2019 | 47.34 | 48.47 | 47.13 | 47.72 | 3,071,036 | +0.94(+2.02%) |
Oct 18, 2019 | 47.19 | 47.20 | 46.38 | 46.78 | 2,011,923 | -0.46(-0.98%) |
Oct 17, 2019 | 46.73 | 47.26 | 46.56 | 47.24 | 1,828,901 | +0.70(+1.50%) |
Oct 16, 2019 | 46.46 | 46.91 | 46.27 | 46.54 | 1,518,154 | +0.16(+0.34%) |
Oct 15, 2019 | 45.67 | 46.44 | 45.34 | 46.38 | 1,990,868 | +0.73(+1.61%) |
Oct 14, 2019 | 45.04 | 45.81 | 44.77 | 45.65 | 2,015,909 | +0.62(+1.38%) |
Oct 11, 2019 | 44.15 | 45.39 | 44.07 | 45.03 | 2,356,468 | +1.50(+3.44%) |
Oct 10, 2019 | 42.88 | 44.19 | 42.68 | 43.53 | 4,563,357 | -1.39(-3.10%) |
Oct 09, 2019 | 44.66 | 45.33 | 44.52 | 44.92 | 1,619,945 | +0.71(+1.60%) |
Oct 08, 2019 | 44.96 | 44.97 | 44.20 | 44.21 | 2,179,511 | -1.29(-2.83%) |
Oct 07, 2019 | 45.39 | 46.26 | 45.38 | 45.50 | 1,934,945 | -0.03(-0.06%) |
Oct 04, 2019 | 45.15 | 45.55 | 44.76 | 45.53 | 2,034,107 | +0.56(+1.24%) |
Oct 03, 2019 | 44.36 | 45.05 | 43.92 | 44.97 | 2,512,263 | +0.45(+1.02%) |
Oct 02, 2019 | 44.56 | 44.76 | 43.77 | 44.51 | 2,927,251 | -0.53(-1.17%) |
Oct 01, 2019 | 45.98 | 46.38 | 44.61 | 45.04 | 2,687,974 | -0.45(-0.99%) |
Sep 30, 2019 | 45.91 | 46.06 | 45.28 | 45.49 | 3,724,310 | -1.21(-2.60%) |
Sep 27, 2019 | 46.72 | 47.34 | 46.42 | 46.70 | 1,684,948 | +0.19(+0.41%) |
Sep 26, 2019 | 46.89 | 46.89 | 45.81 | 46.51 | 1,957,960 | -0.10(-0.22%) |
Sep 25, 2019 | 45.72 | 46.82 | 45.58 | 46.62 | 2,148,892 | +0.74(+1.60%) |
Sep 24, 2019 | 47.23 | 47.30 | 45.59 | 45.88 | 3,436,987 | -1.36(-2.88%) |
Sep 23, 2019 | 46.81 | 47.53 | 46.35 | 47.24 | 2,250,768 | +0.37(+0.79%) |
Sep 20, 2019 | 47.15 | 47.47 | 46.61 | 46.87 | 5,650,933 | -0.29(-0.61%) |
Sep 19, 2019 | 47.73 | 48.03 | 47.05 | 47.15 | 2,612,197 | -0.43(-0.91%) |
Sep 18, 2019 | 48.72 | 48.96 | 47.04 | 47.59 | 2,933,901 | -1.39(-2.85%) |
Sep 17, 2019 | 48.75 | 49.24 | 47.83 | 48.98 | 3,502,729 | -0.26(-0.53%) |
Sep 16, 2019 | 49.07 | 49.39 | 48.60 | 49.24 | 3,759,038 | +0.23(+0.48%) |
Sep 13, 2019 | 48.83 | 49.25 | 48.17 | 49.01 | 3,581,252 | +0.18(+0.37%) |
Sep 12, 2019 | 48.56 | 49.09 | 47.92 | 48.83 | 4,736,387 | +0.12(+0.25%) |
Sep 11, 2019 | 47.50 | 48.72 | 47.01 | 48.70 | 3,960,306 | +1.48(+3.14%) |
Sep 10, 2019 | 47.32 | 47.69 | 46.49 | 47.22 | 4,815,953 | -0.23(-0.49%) |
Sep 09, 2019 | 46.56 | 47.56 | 45.81 | 47.46 | 4,580,993 | +2.43(+5.39%) |
Sep 06, 2019 | 44.84 | 45.28 | 44.61 | 45.03 | 3,443,889 | +0.19(+0.43%) |
Sep 05, 2019 | 43.29 | 44.94 | 42.97 | 44.84 | 3,952,551 | +2.26(+5.31%) |
Sep 04, 2019 | 41.76 | 42.64 | 41.73 | 42.58 | 3,294,041 | +1.51(+3.67%) |
Sep 03, 2019 | 41.16 | 41.42 | 40.46 | 41.07 | 2,714,470 | -0.56(-1.35%) |
Aug 30, 2019 | 41.97 | 42.35 | 41.44 | 41.64 | 3,170,779 | +0.14(+0.33%) |
Aug 29, 2019 | 41.28 | 41.76 | 41.16 | 41.50 | 2,038,419 | +0.94(+2.31%) |
Aug 28, 2019 | 40.36 | 41.05 | 40.06 | 40.56 | 2,274,282 | +0.27(+0.67%) |
Aug 27, 2019 | 40.66 | 40.71 | 39.94 | 40.29 | 3,108,680 | -0.04(-0.11%) |
Aug 26, 2019 | 40.21 | 40.59 | 39.93 | 40.34 | 2,744,077 | +0.98(+2.49%) |
Aug 23, 2019 | 39.81 | 40.60 | 39.17 | 39.36 | 2,934,260 | -1.17(-2.89%) |
Aug 22, 2019 | 40.60 | 40.99 | 40.11 | 40.53 | 2,138,355 | -0.10(-0.23%) |
Aug 21, 2019 | 40.48 | 41.01 | 40.34 | 40.62 | 2,209,609 | +0.69(+1.74%) |
Aug 20, 2019 | 40.65 | 40.69 | 39.82 | 39.93 | 2,466,646 | -0.80(-1.96%) |
Aug 19, 2019 | 41.32 | 41.41 | 40.68 | 40.73 | 2,894,277 | +0.22(+0.53%) |
Aug 16, 2019 | 40.58 | 40.73 | 39.94 | 40.51 | 3,383,287 | +0.25(+0.62%) |
Aug 15, 2019 | 39.61 | 41.63 | 39.30 | 40.26 | 5,895,602 | +1.52(+3.94%) |
Aug 14, 2019 | 39.83 | 40.12 | 38.59 | 38.73 | 5,069,791 | -1.98(-4.85%) |
Aug 13, 2019 | 40.03 | 41.61 | 39.79 | 40.71 | 3,220,310 | +0.76(+1.91%) |
Aug 12, 2019 | 40.19 | 40.20 | 39.44 | 39.95 | 2,423,073 | -0.41(-1.01%) |
Aug 09, 2019 | 41.04 | 41.23 | 39.88 | 40.35 | 2,605,858 | -1.01(-2.45%) |
Aug 08, 2019 | 40.08 | 41.52 | 40.00 | 41.37 | 4,232,216 | +1.28(+3.20%) |
Aug 07, 2019 | 39.30 | 40.24 | 39.20 | 40.08 | 3,934,379 | +0.23(+0.57%) |
Aug 06, 2019 | 39.40 | 40.11 | 39.21 | 39.86 | 3,727,787 | +0.74(+1.88%) |
Aug 05, 2019 | 39.25 | 40.26 | 38.94 | 39.12 | 5,234,717 | -0.76(-1.91%) |
Aug 02, 2019 | 41.50 | 41.58 | 38.80 | 39.89 | 20,014,726 | -10.11(-20.22%) |
Aug 01, 2019 | 50.60 | 51.71 | 49.70 | 50.00 | 3,534,285 | -0.68(-1.33%) |
Jul 31, 2019 | 51.61 | 51.84 | 50.01 | 50.67 | 2,475,185 | -0.87(-1.68%) |
Jul 30, 2019 | 50.97 | 51.64 | 50.84 | 51.54 | 1,706,351 | +0.22(+0.42%) |
Jul 29, 2019 | 50.35 | 51.55 | 49.77 | 51.32 | 2,851,165 | +0.11(+0.22%) |
Jul 26, 2019 | 51.10 | 51.47 | 50.52 | 51.21 | 1,960,714 | +0.33(+0.65%) |
Jul 25, 2019 | 50.96 | 51.57 | 50.71 | 50.88 | 1,616,458 | -0.08(-0.15%) |
Jul 24, 2019 | 50.87 | 51.50 | 50.37 | 50.96 | 1,878,132 | -0.24(-0.47%) |
Jul 23, 2019 | 51.30 | 51.68 | 50.55 | 51.20 | 1,557,297 | +0.35(+0.68%) |
Jul 22, 2019 | 51.48 | 51.91 | 50.82 | 50.85 | 1,890,409 | -0.62(-1.21%) |
Jul 19, 2019 | 51.24 | 52.13 | 50.90 | 51.48 | 2,502,663 | +0.52(+1.02%) |
Jul 18, 2019 | 51.12 | 51.84 | 50.40 | 50.96 | 2,383,994 | -0.43(-0.84%) |
Jul 17, 2019 | 51.36 | 51.72 | 51.13 | 51.39 | 2,850,657 | +0.32(+0.63%) |
Jul 16, 2019 | 52.73 | 52.73 | 50.28 | 51.07 | 3,409,900 | -1.62(-3.07%) |
Jul 15, 2019 | 53.04 | 53.29 | 52.15 | 52.69 | 1,544,590 | -0.26(-0.49%) |
Jul 12, 2019 | 52.75 | 53.29 | 52.34 | 52.95 | 2,130,397 | +0.48(+0.91%) |
Jul 11, 2019 | 52.32 | 52.69 | 51.56 | 52.47 | 2,277,307 | +0.25(+0.48%) |
Jul 10, 2019 | 52.65 | 52.74 | 51.91 | 52.22 | 2,640,492 | +0.11(+0.22%) |
Jul 09, 2019 | 51.88 | 52.26 | 51.36 | 52.11 | 2,647,892 | -0.23(-0.45%) |
Jul 08, 2019 | 51.32 | 52.45 | 51.11 | 52.34 | 3,895,503 | -1.72(-3.19%) |
Jul 05, 2019 | 53.84 | 54.10 | 53.25 | 54.07 | 1,355,162 | -0.07(-0.13%) |
Jul 03, 2019 | 53.48 | 54.16 | 53.24 | 54.14 | 1,080,089 | +0.90(+1.69%) |
Jul 02, 2019 | 54.02 | 54.15 | 52.93 | 53.24 | 2,821,212 | -0.58(-1.07%) |