Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.20 | 19.49 | 18.58 | 19.21 | 2,002,480 | -0.18(-0.93%) |
Jun 29, 2020 | 18.72 | 19.67 | 18.11 | 19.39 | 2,536,630 | +0.79(+4.25%) |
Jun 26, 2020 | 19.68 | 19.83 | 18.53 | 18.60 | 2,865,400 | -1.28(-6.44%) |
Jun 25, 2020 | 19.12 | 20.00 | 18.84 | 19.88 | 2,758,007 | +0.10(+0.51%) |
Jun 24, 2020 | 21.17 | 21.23 | 19.35 | 19.78 | 3,493,715 | -1.91(-8.81%) |
Jun 23, 2020 | 21.91 | 21.96 | 21.02 | 21.69 | 2,469,513 | +0.17(+0.79%) |
Jun 22, 2020 | 21.72 | 21.72 | 20.81 | 21.52 | 3,013,607 | -0.39(-1.78%) |
Jun 19, 2020 | 23.76 | 23.78 | 21.35 | 21.91 | 5,133,900 | -1.49(-6.37%) |
Jun 18, 2020 | 23.30 | 24.60 | 22.95 | 23.40 | 2,975,561 | -0.19(-0.81%) |
Jun 17, 2020 | 23.98 | 24.12 | 23.21 | 23.59 | 2,379,280 | -0.64(-2.64%) |
Jun 16, 2020 | 25.10 | 25.50 | 23.61 | 24.23 | 4,305,369 | +0.63(+2.67%) |
Jun 15, 2020 | 21.63 | 23.92 | 21.31 | 23.60 | 3,615,965 | +0.86(+3.78%) |
Jun 12, 2020 | 23.40 | 23.79 | 21.45 | 22.74 | 3,224,000 | +0.85(+3.88%) |
Jun 11, 2020 | 21.01 | 23.35 | 20.39 | 21.89 | 7,824,416 | -2.64(-10.76%) |
Jun 10, 2020 | 26.03 | 26.12 | 23.40 | 24.53 | 4,035,386 | -1.76(-6.69%) |
Jun 09, 2020 | 26.18 | 26.63 | 24.52 | 26.29 | 3,552,089 | -0.77(-2.85%) |
Jun 08, 2020 | 27.65 | 28.08 | 26.33 | 27.06 | 5,301,654 | +1.86(+7.38%) |
Jun 05, 2020 | 27.96 | 28.24 | 24.71 | 25.20 | 7,059,400 | +0.03(+0.12%) |
Jun 04, 2020 | 25.53 | 25.74 | 24.41 | 25.17 | 4,044,665 | -0.14(-0.55%) |
Jun 03, 2020 | 23.64 | 25.64 | 23.63 | 25.31 | 4,643,216 | +1.98(+8.49%) |
Jun 02, 2020 | 24.43 | 24.60 | 22.86 | 23.33 | 4,042,195 | -0.64(-2.67%) |
Jun 01, 2020 | 22.92 | 24.23 | 22.61 | 23.97 | 3,148,376 | +0.99(+4.31%) |
May 29, 2020 | 23.16 | 24.34 | 22.51 | 22.98 | 4,422,400 | -1.14(-4.73%) |
May 28, 2020 | 26.35 | 26.60 | 23.86 | 24.12 | 7,343,033 | -3.23(-11.81%) |
May 27, 2020 | 27.38 | 27.72 | 25.26 | 27.35 | 5,191,006 | +1.49(+5.76%) |
May 26, 2020 | 25.08 | 26.39 | 24.95 | 25.86 | 5,565,051 | +2.32(+9.86%) |
May 22, 2020 | 23.33 | 23.62 | 22.57 | 23.54 | 2,193,800 | +0.45(+1.95%) |
May 21, 2020 | 22.70 | 23.59 | 22.22 | 23.09 | 2,945,919 | +0.31(+1.36%) |
May 20, 2020 | 23.47 | 24.04 | 22.16 | 22.78 | 4,923,179 | +0.13(+0.57%) |
May 19, 2020 | 22.76 | 23.71 | 21.55 | 22.65 | 5,047,684 | -0.04(-0.18%) |
May 18, 2020 | 20.89 | 22.93 | 20.65 | 22.69 | 7,171,664 | +3.58(+18.73%) |
May 15, 2020 | 18.29 | 19.40 | 17.87 | 19.11 | 2,604,000 | +0.50(+2.69%) |
May 14, 2020 | 17.00 | 18.62 | 16.46 | 18.61 | 3,532,000 | +0.67(+3.73%) |
May 13, 2020 | 18.82 | 18.83 | 17.32 | 17.94 | 3,873,105 | -0.89(-4.73%) |
May 12, 2020 | 20.59 | 20.77 | 18.69 | 18.83 | 2,638,273 | -1.47(-7.24%) |
May 11, 2020 | 20.75 | 20.98 | 19.92 | 20.30 | 2,458,436 | -0.89(-4.20%) |
May 08, 2020 | 19.49 | 21.35 | 19.12 | 21.19 | 4,517,500 | +2.20(+11.59%) |
May 07, 2020 | 19.21 | 20.06 | 18.84 | 18.99 | 4,554,209 | -0.02(-0.11%) |
May 06, 2020 | 19.10 | 19.77 | 18.71 | 19.01 | 3,529,665 | +0.09(+0.48%) |
May 05, 2020 | 21.26 | 21.29 | 18.64 | 18.92 | 5,145,437 | -1.70(-8.24%) |
May 04, 2020 | 19.06 | 20.72 | 18.60 | 20.62 | 5,317,234 | +0.47(+2.33%) |
May 01, 2020 | 19.26 | 20.44 | 18.50 | 20.15 | 5,583,300 | +0.14(+0.70%) |
Apr 30, 2020 | 21.50 | 21.72 | 18.82 | 20.01 | 7,379,403 | -1.13(-5.35%) |
Apr 29, 2020 | 19.98 | 21.27 | 19.95 | 21.14 | 6,727,661 | +2.17(+11.44%) |
Apr 28, 2020 | 19.40 | 19.50 | 17.74 | 18.97 | 5,607,202 | +1.28(+7.24%) |
Apr 27, 2020 | 16.32 | 18.52 | 16.12 | 17.69 | 6,302,544 | +1.69(+10.56%) |
Apr 24, 2020 | 16.24 | 16.29 | 15.45 | 16.00 | 2,551,800 | -0.08(-0.50%) |
Apr 23, 2020 | 15.51 | 16.81 | 15.28 | 16.08 | 3,741,724 | +0.88(+5.79%) |
Apr 22, 2020 | 15.31 | 15.39 | 14.79 | 15.20 | 3,818,681 | +0.28(+1.88%) |
Apr 21, 2020 | 15.17 | 15.61 | 14.51 | 14.92 | 3,460,568 | -0.75(-4.79%) |
Apr 20, 2020 | 14.75 | 16.75 | 14.51 | 15.67 | 6,684,712 | +0.08(+0.51%) |
Apr 17, 2020 | 16.00 | 16.39 | 15.43 | 15.59 | 6,287,800 | +0.70(+4.70%) |
Apr 16, 2020 | 15.59 | 15.74 | 14.50 | 14.89 | 4,551,256 | -0.89(-5.64%) |
Apr 15, 2020 | 14.44 | 15.82 | 14.26 | 15.78 | 5,756,331 | +0.27(+1.74%) |
Apr 14, 2020 | 15.84 | 16.25 | 14.93 | 15.51 | 4,857,318 | +0.81(+5.51%) |
Apr 13, 2020 | 16.20 | 16.24 | 14.04 | 14.70 | 4,132,290 | -1.44(-8.92%) |
Apr 09, 2020 | 16.00 | 17.49 | 15.60 | 16.14 | 7,176,300 | +1.85(+12.95%) |
Apr 08, 2020 | 13.91 | 14.56 | 13.16 | 14.29 | 5,368,289 | +0.88(+6.56%) |
Apr 07, 2020 | 14.51 | 16.30 | 13.18 | 13.41 | 6,473,439 | +0.77(+6.09%) |
Apr 06, 2020 | 11.78 | 13.41 | 11.56 | 12.64 | 4,489,582 | +1.96(+18.35%) |
Apr 03, 2020 | 11.08 | 11.13 | 9.930 | 10.68 | 3,361,700 | -0.37(-3.35%) |
Apr 02, 2020 | 11.30 | 11.91 | 10.43 | 11.05 | 3,405,767 | -0.36(-3.16%) |
Apr 01, 2020 | 12.05 | 12.26 | 11.20 | 11.41 | 4,779,157 | -1.13(-9.01%) |
Mar 31, 2020 | 12.84 | 13.81 | 12.25 | 12.54 | 3,755,023 | -0.03(-0.24%) |
Mar 30, 2020 | 13.87 | 13.87 | 12.41 | 12.57 | 4,957,100 | -1.38(-9.89%) |
Mar 27, 2020 | 14.96 | 15.00 | 13.82 | 13.95 | 4,453,700 | -1.63(-10.46%) |
Mar 26, 2020 | 15.87 | 17.40 | 15.05 | 15.58 | 6,254,365 | +0.54(+3.59%) |
Mar 25, 2020 | 14.23 | 16.13 | 13.35 | 15.04 | 8,854,500 | +2.10(+16.23%) |
Mar 24, 2020 | 12.86 | 13.87 | 12.31 | 12.94 | 5,419,869 | +1.75(+15.64%) |
Mar 23, 2020 | 11.60 | 12.00 | 10.60 | 11.19 | 3,208,686 | -0.61(-5.17%) |
Mar 20, 2020 | 12.22 | 12.59 | 11.12 | 11.80 | 5,934,800 | +0.41(+3.60%) |
Mar 19, 2020 | 10.00 | 12.25 | 9.660 | 11.39 | 4,923,973 | +1.03(+9.94%) |
Mar 18, 2020 | 12.03 | 12.03 | 8.750 | 10.36 | 5,579,167 | -2.50(-19.44%) |
Mar 17, 2020 | 14.78 | 14.94 | 12.07 | 12.86 | 4,696,975 | -1.72(-11.80%) |
Mar 16, 2020 | 12.00 | 17.20 | 11.88 | 14.58 | 4,747,730 | -2.33(-13.78%) |
Mar 13, 2020 | 14.59 | 16.91 | 10.91 | 16.91 | 7,923,600 | +3.42(+25.35%) |
Mar 12, 2020 | 14.57 | 15.07 | 13.26 | 13.49 | 5,753,095 | -3.83(-22.11%) |
Mar 11, 2020 | 19.59 | 19.83 | 16.80 | 17.32 | 4,562,767 | -3.04(-14.93%) |
Mar 10, 2020 | 20.36 | 20.55 | 18.08 | 20.36 | 5,291,886 | +1.34(+7.05%) |
Mar 09, 2020 | 19.75 | 21.00 | 18.62 | 19.02 | 3,601,636 | -2.31(-10.83%) |
Mar 06, 2020 | 20.18 | 22.20 | 20.00 | 21.33 | 4,065,300 | +0.24(+1.14%) |
Mar 05, 2020 | 22.99 | 23.00 | 20.66 | 21.09 | 4,327,847 | -2.48(-10.52%) |
Mar 04, 2020 | 24.05 | 24.18 | 22.64 | 23.57 | 3,382,399 | -0.30(-1.26%) |
Mar 03, 2020 | 25.25 | 25.99 | 23.40 | 23.87 | 3,181,937 | -1.02(-4.10%) |
Mar 02, 2020 | 25.06 | 25.06 | 23.28 | 24.89 | 3,883,472 | -0.14(-0.55%) |
Feb 28, 2020 | 25.09 | 25.84 | 24.77 | 25.03 | 2,911,048 | -0.55(-2.17%) |
Feb 27, 2020 | 25.50 | 27.07 | 24.66 | 25.58 | 4,023,502 | +0.06(+0.23%) |
Feb 26, 2020 | 27.72 | 27.84 | 24.84 | 25.52 | 4,939,972 | -2.15(-7.76%) |
Feb 25, 2020 | 31.03 | 31.19 | 27.64 | 27.67 | 3,854,746 | -3.49(-11.21%) |
Feb 24, 2020 | 31.38 | 31.57 | 29.88 | 31.17 | 3,536,484 | -1.14(-3.52%) |
Feb 21, 2020 | 31.32 | 32.90 | 31.32 | 32.31 | 4,189,360 | +0.85(+2.71%) |
Feb 20, 2020 | 30.10 | 31.94 | 29.66 | 31.45 | 11,549,777 | -6.19(-16.44%) |
Feb 19, 2020 | 37.91 | 38.27 | 37.38 | 37.64 | 1,654,340 | -0.40(-1.04%) |
Feb 18, 2020 | 38.82 | 38.87 | 37.56 | 38.04 | 1,661,401 | -0.78(-2.01%) |
Feb 14, 2020 | 38.68 | 39.14 | 38.51 | 38.82 | 592,087 | +0.04(+0.10%) |
Feb 13, 2020 | 38.46 | 38.81 | 38.25 | 38.78 | 525,114 | +0.20(+0.51%) |
Feb 12, 2020 | 39.18 | 39.39 | 38.41 | 38.58 | 869,440 | -0.59(-1.52%) |
Feb 11, 2020 | 38.86 | 39.35 | 38.28 | 39.18 | 1,016,832 | +0.46(+1.18%) |
Feb 10, 2020 | 37.89 | 38.81 | 37.77 | 38.72 | 1,043,133 | +0.96(+2.54%) |
Feb 07, 2020 | 38.03 | 38.15 | 37.49 | 37.76 | 878,031 | -0.28(-0.73%) |
Feb 06, 2020 | 37.62 | 38.26 | 37.55 | 38.04 | 675,238 | +0.55(+1.48%) |
Feb 05, 2020 | 37.98 | 38.32 | 37.31 | 37.48 | 1,281,486 | -0.15(-0.39%) |
Feb 04, 2020 | 38.15 | 38.39 | 37.56 | 37.63 | 1,041,838 | -0.01(-0.03%) |
Feb 03, 2020 | 37.90 | 38.19 | 37.51 | 37.64 | 1,154,921 | -0.11(-0.29%) |
Jan 31, 2020 | 37.62 | 38.52 | 37.49 | 37.75 | 1,293,159 | +0.24(+0.63%) |
Jan 30, 2020 | 37.08 | 37.59 | 36.68 | 37.51 | 649,036 | +0.31(+0.82%) |
Jan 29, 2020 | 37.31 | 37.81 | 37.15 | 37.21 | 623,822 | -0.15(-0.40%) |
Jan 28, 2020 | 37.28 | 37.38 | 37.06 | 37.35 | 747,605 | +0.18(+0.48%) |
Jan 27, 2020 | 36.39 | 37.70 | 36.24 | 37.18 | 1,508,249 | -0.13(-0.34%) |
Jan 24, 2020 | 37.00 | 37.39 | 36.78 | 37.31 | 1,374,266 | +0.40(+1.07%) |
Jan 23, 2020 | 36.63 | 37.10 | 36.43 | 36.91 | 1,207,289 | +0.06(+0.16%) |
Jan 22, 2020 | 37.17 | 37.58 | 36.74 | 36.85 | 1,055,610 | -0.33(-0.88%) |
Jan 21, 2020 | 37.46 | 37.69 | 36.98 | 37.18 | 1,322,035 | -0.32(-0.84%) |
Jan 17, 2020 | 37.73 | 38.47 | 36.93 | 37.49 | 2,581,572 | -0.33(-0.86%) |
Jan 16, 2020 | 35.39 | 37.84 | 35.39 | 37.82 | 4,296,160 | +2.59(+7.36%) |
Jan 15, 2020 | 35.35 | 36.01 | 35.10 | 35.23 | 1,968,307 | -0.09(-0.25%) |
Jan 14, 2020 | 35.05 | 36.00 | 35.00 | 35.32 | 3,253,959 | +0.11(+0.31%) |
Jan 13, 2020 | 35.24 | 35.57 | 34.71 | 35.21 | 4,001,588 | -0.40(-1.11%) |
Jan 10, 2020 | 36.72 | 37.09 | 34.75 | 35.60 | 16,607,450 | -7.72(-17.82%) |
Jan 09, 2020 | 43.52 | 43.98 | 42.71 | 43.32 | 1,356,669 | +0.20(+0.46%) |
Jan 08, 2020 | 43.79 | 44.36 | 42.82 | 43.13 | 1,894,909 | -0.85(-1.94%) |
Jan 07, 2020 | 44.01 | 44.83 | 43.98 | 43.98 | 1,245,873 | +0.05(+0.11%) |
Jan 06, 2020 | 43.94 | 44.54 | 43.43 | 43.93 | 1,277,161 | -0.88(-1.97%) |
Jan 03, 2020 | 44.27 | 44.87 | 43.98 | 44.81 | 807,025 | +0.20(+0.44%) |
Jan 02, 2020 | 43.93 | 44.61 | 43.36 | 44.61 | 1,791,695 | -0.05(-0.11%) |
Dec 31, 2019 | 44.88 | 45.31 | 44.64 | 44.66 | 931,563 | -0.27(-0.59%) |
Dec 30, 2019 | 45.24 | 45.59 | 44.84 | 44.93 | 742,461 | -0.29(-0.63%) |
Dec 27, 2019 | 45.29 | 45.59 | 44.89 | 45.22 | 626,732 | +0.08(+0.18%) |
Dec 26, 2019 | 45.95 | 46.07 | 45.00 | 45.14 | 763,172 | -0.66(-1.45%) |
Dec 24, 2019 | 45.34 | 46.11 | 45.20 | 45.80 | 508,052 | +0.37(+0.81%) |
Dec 23, 2019 | 46.14 | 46.21 | 45.30 | 45.43 | 932,207 | -0.40(-0.86%) |
Dec 20, 2019 | 45.47 | 46.01 | 45.17 | 45.83 | 1,642,533 | +0.43(+0.94%) |
Dec 19, 2019 | 45.41 | 46.01 | 45.26 | 45.40 | 920,806 | -0.13(-0.28%) |
Dec 18, 2019 | 45.69 | 45.83 | 45.45 | 45.53 | 730,480 | +0.00(+0.00%) |
Dec 17, 2019 | 45.57 | 45.83 | 45.17 | 45.53 | 1,775,778 | -0.06(-0.13%) |
Dec 16, 2019 | 45.14 | 45.78 | 45.14 | 45.59 | 1,123,955 | +0.68(+1.52%) |
Dec 13, 2019 | 45.20 | 45.42 | 44.82 | 44.91 | 692,183 | -0.40(-0.87%) |
Dec 12, 2019 | 44.69 | 45.44 | 44.46 | 45.30 | 990,340 | +0.61(+1.37%) |
Dec 11, 2019 | 44.19 | 44.79 | 44.12 | 44.69 | 849,502 | +0.53(+1.21%) |
Dec 10, 2019 | 43.73 | 44.19 | 43.44 | 44.16 | 1,119,410 | +0.50(+1.16%) |
Dec 09, 2019 | 43.55 | 44.31 | 43.55 | 43.65 | 999,762 | -0.03(-0.07%) |
Dec 06, 2019 | 43.36 | 43.96 | 43.26 | 43.68 | 1,335,076 | +0.30(+0.68%) |
Dec 05, 2019 | 42.75 | 43.62 | 42.75 | 43.38 | 1,539,636 | +0.66(+1.55%) |
Dec 04, 2019 | 42.25 | 42.83 | 41.88 | 42.72 | 1,168,793 | +0.40(+0.94%) |
Dec 03, 2019 | 41.83 | 42.48 | 41.54 | 42.32 | 1,308,309 | +0.06(+0.14%) |
Dec 02, 2019 | 42.98 | 43.09 | 41.90 | 42.27 | 1,377,395 | -0.78(-1.82%) |
Nov 29, 2019 | 43.25 | 43.36 | 42.76 | 43.05 | 693,496 | -0.28(-0.64%) |
Nov 27, 2019 | 43.34 | 43.80 | 43.17 | 43.32 | 973,379 | +0.20(+0.46%) |
Nov 26, 2019 | 43.63 | 43.94 | 42.79 | 43.13 | 1,812,448 | -0.54(-1.25%) |
Nov 25, 2019 | 44.35 | 44.35 | 43.50 | 43.67 | 1,516,198 | -0.60(-1.36%) |
Nov 22, 2019 | 44.12 | 44.58 | 43.98 | 44.27 | 693,741 | +0.22(+0.51%) |
Nov 21, 2019 | 44.73 | 44.80 | 43.88 | 44.05 | 878,404 | -0.73(-1.63%) |
Nov 20, 2019 | 45.27 | 45.53 | 44.29 | 44.78 | 1,260,399 | +0.13(+0.28%) |
Nov 19, 2019 | 44.74 | 44.87 | 44.26 | 44.65 | 935,283 | -0.09(-0.20%) |
Nov 18, 2019 | 43.69 | 44.77 | 43.33 | 44.74 | 1,379,487 | +1.41(+3.25%) |
Nov 15, 2019 | 43.84 | 44.08 | 43.23 | 43.33 | 1,138,188 | -0.29(-0.67%) |
Nov 14, 2019 | 44.55 | 44.69 | 43.28 | 43.62 | 1,488,875 | -0.99(-2.22%) |
Nov 13, 2019 | 44.55 | 45.06 | 43.82 | 44.61 | 1,080,064 | +0.06(+0.13%) |
Nov 12, 2019 | 44.04 | 45.30 | 43.83 | 44.55 | 2,236,735 | +1.02(+2.34%) |
Nov 11, 2019 | 42.36 | 43.59 | 42.18 | 43.53 | 1,344,340 | +1.01(+2.38%) |
Nov 08, 2019 | 42.74 | 43.19 | 42.46 | 42.52 | 1,045,552 | -0.02(-0.05%) |
Nov 07, 2019 | 42.85 | 43.21 | 42.18 | 42.54 | 1,506,584 | -0.10(-0.23%) |
Nov 06, 2019 | 42.09 | 42.80 | 41.59 | 42.64 | 1,906,847 | +0.62(+1.48%) |
Nov 05, 2019 | 41.36 | 42.15 | 41.35 | 42.02 | 1,999,068 | +0.79(+1.91%) |
Nov 04, 2019 | 40.61 | 41.46 | 40.10 | 41.23 | 1,779,383 | +0.87(+2.17%) |
Nov 01, 2019 | 40.57 | 41.04 | 39.56 | 40.36 | 1,943,607 | -0.63(-1.54%) |
Oct 31, 2019 | 41.51 | 41.67 | 40.85 | 40.99 | 2,065,539 | -0.49(-1.17%) |
Oct 30, 2019 | 42.07 | 42.34 | 41.28 | 41.48 | 1,917,799 | -0.59(-1.41%) |
Oct 29, 2019 | 41.98 | 42.64 | 41.59 | 42.07 | 1,643,447 | -0.19(-0.46%) |
Oct 28, 2019 | 41.91 | 42.57 | 41.46 | 42.26 | 1,906,578 | +0.33(+0.79%) |
Oct 25, 2019 | 43.16 | 43.27 | 41.59 | 41.93 | 3,452,958 | -1.16(-2.68%) |
Oct 24, 2019 | 43.74 | 43.98 | 42.39 | 43.09 | 4,104,248 | -0.51(-1.18%) |
Oct 23, 2019 | 46.53 | 46.88 | 43.45 | 43.60 | 6,287,184 | -6.17(-12.40%) |
Oct 22, 2019 | 50.34 | 50.37 | 49.55 | 49.77 | 1,617,046 | -0.65(-1.29%) |
Oct 21, 2019 | 49.98 | 50.73 | 49.98 | 50.42 | 1,010,736 | +0.51(+1.01%) |
Oct 18, 2019 | 49.42 | 50.26 | 49.32 | 49.92 | 624,573 | +0.34(+0.69%) |
Oct 17, 2019 | 49.83 | 50.52 | 49.48 | 49.58 | 972,309 | +0.19(+0.39%) |
Oct 16, 2019 | 49.12 | 49.57 | 48.63 | 49.38 | 765,726 | +0.23(+0.47%) |
Oct 15, 2019 | 48.41 | 49.37 | 48.38 | 49.15 | 994,678 | +0.85(+1.77%) |
Oct 14, 2019 | 48.60 | 48.84 | 47.60 | 48.30 | 746,933 | -0.59(-1.21%) |
Oct 11, 2019 | 49.20 | 49.41 | 48.58 | 48.89 | 1,393,349 | -0.03(-0.06%) |
Oct 10, 2019 | 47.90 | 49.42 | 47.89 | 48.92 | 1,269,602 | +0.86(+1.80%) |
Oct 09, 2019 | 48.01 | 48.35 | 47.53 | 48.05 | 1,053,520 | +0.04(+0.08%) |
Oct 08, 2019 | 47.32 | 48.33 | 46.99 | 48.01 | 1,241,400 | +0.48(+1.00%) |
Oct 07, 2019 | 47.72 | 48.29 | 47.17 | 47.54 | 2,091,758 | -0.41(-0.85%) |
Oct 04, 2019 | 47.46 | 49.25 | 47.46 | 47.95 | 2,457,841 | +0.55(+1.17%) |
Oct 03, 2019 | 48.58 | 48.85 | 46.37 | 47.39 | 2,945,882 | -1.53(-3.12%) |
Oct 02, 2019 | 49.95 | 51.49 | 47.36 | 48.92 | 2,862,507 | -1.14(-2.27%) |
Oct 01, 2019 | 49.48 | 50.33 | 49.31 | 50.05 | 1,084,544 | +0.71(+1.44%) |
Sep 30, 2019 | 48.18 | 49.45 | 48.10 | 49.34 | 1,259,114 | +1.35(+2.81%) |
Sep 27, 2019 | 49.24 | 49.40 | 47.97 | 47.99 | 1,273,437 | -1.12(-2.27%) |
Sep 26, 2019 | 49.89 | 49.96 | 48.71 | 49.11 | 1,122,783 | -1.02(-2.04%) |
Sep 25, 2019 | 49.92 | 50.48 | 49.67 | 50.13 | 1,305,632 | +0.13(+0.25%) |
Sep 24, 2019 | 50.86 | 51.02 | 49.90 | 50.01 | 1,570,633 | -0.51(-1.02%) |
Sep 23, 2019 | 50.52 | 51.44 | 50.37 | 50.52 | 2,087,650 | -0.24(-0.48%) |
Sep 20, 2019 | 51.70 | 51.87 | 50.37 | 50.76 | 2,471,942 | -0.85(-1.64%) |
Sep 19, 2019 | 52.63 | 52.85 | 51.55 | 51.61 | 1,118,375 | -0.97(-1.85%) |
Sep 18, 2019 | 53.11 | 53.47 | 52.09 | 52.58 | 998,573 | -0.46(-0.86%) |
Sep 17, 2019 | 52.98 | 53.39 | 52.16 | 53.04 | 1,201,086 | -0.16(-0.29%) |
Sep 16, 2019 | 53.52 | 53.99 | 52.87 | 53.19 | 1,589,574 | -0.80(-1.48%) |
Sep 13, 2019 | 55.84 | 56.27 | 53.97 | 53.99 | 1,904,700 | -1.68(-3.02%) |
Sep 12, 2019 | 56.10 | 56.47 | 55.60 | 55.67 | 1,262,407 | -0.28(-0.50%) |
Sep 11, 2019 | 56.03 | 56.49 | 55.41 | 55.95 | 1,310,378 | +0.12(+0.21%) |
Sep 10, 2019 | 55.16 | 55.84 | 53.96 | 55.83 | 1,159,261 | +0.54(+0.98%) |
Sep 09, 2019 | 56.57 | 56.64 | 54.91 | 55.29 | 1,883,359 | -1.10(-1.95%) |
Sep 06, 2019 | 56.34 | 56.68 | 55.97 | 56.39 | 1,031,554 | +0.07(+0.12%) |
Sep 05, 2019 | 55.65 | 56.38 | 55.28 | 56.32 | 745,676 | +0.97(+1.76%) |
Sep 04, 2019 | 56.62 | 56.83 | 55.30 | 55.35 | 1,378,282 | -0.81(-1.44%) |
Sep 03, 2019 | 56.26 | 56.89 | 55.67 | 56.16 | 883,510 | -0.53(-0.93%) |
Aug 30, 2019 | 56.23 | 57.02 | 55.87 | 56.68 | 1,251,522 | +1.09(+1.96%) |
Aug 29, 2019 | 55.65 | 56.18 | 55.38 | 55.59 | 706,832 | +0.47(+0.85%) |
Aug 28, 2019 | 54.70 | 55.52 | 54.62 | 55.12 | 759,327 | +0.19(+0.35%) |
Aug 27, 2019 | 56.50 | 56.50 | 54.89 | 54.93 | 861,154 | -1.33(-2.37%) |
Aug 26, 2019 | 55.64 | 56.82 | 55.53 | 56.26 | 888,691 | +0.81(+1.47%) |
Aug 23, 2019 | 55.82 | 56.30 | 55.25 | 55.45 | 988,565 | -0.46(-0.82%) |
Aug 22, 2019 | 55.29 | 56.11 | 55.19 | 55.91 | 894,175 | +0.80(+1.44%) |
Aug 21, 2019 | 55.37 | 55.55 | 55.02 | 55.11 | 648,173 | +0.22(+0.40%) |
Aug 20, 2019 | 54.84 | 55.27 | 54.35 | 54.89 | 835,894 | +0.09(+0.16%) |
Aug 19, 2019 | 54.54 | 54.97 | 53.91 | 54.80 | 1,460,386 | +1.00(+1.85%) |
Aug 16, 2019 | 53.50 | 53.84 | 53.08 | 53.81 | 823,213 | +0.69(+1.30%) |
Aug 15, 2019 | 51.45 | 53.19 | 51.31 | 53.12 | 1,972,909 | +1.71(+3.32%) |
Aug 14, 2019 | 51.45 | 51.94 | 50.97 | 51.41 | 1,460,142 | -0.46(-0.89%) |
Aug 13, 2019 | 50.92 | 51.97 | 50.78 | 51.87 | 815,438 | +0.92(+1.80%) |
Aug 12, 2019 | 51.64 | 51.87 | 50.56 | 50.95 | 505,497 | -0.95(-1.83%) |
Aug 09, 2019 | 51.45 | 52.19 | 51.28 | 51.90 | 768,200 | +0.50(+0.97%) |
Aug 08, 2019 | 50.72 | 51.60 | 50.55 | 51.40 | 1,199,050 | +1.01(+2.00%) |
Aug 07, 2019 | 48.93 | 50.45 | 48.32 | 50.40 | 1,946,037 | +1.17(+2.37%) |
Aug 06, 2019 | 49.51 | 49.93 | 48.97 | 49.23 | 851,416 | +0.07(+0.14%) |
Aug 05, 2019 | 49.33 | 49.33 | 48.49 | 49.16 | 927,459 | -1.02(-2.04%) |
Aug 02, 2019 | 50.59 | 50.72 | 49.47 | 50.19 | 829,685 | -0.65(-1.28%) |
Aug 01, 2019 | 50.73 | 51.43 | 50.55 | 50.84 | 999,537 | +0.23(+0.45%) |
Jul 31, 2019 | 50.58 | 51.00 | 49.99 | 50.61 | 1,176,546 | -0.07(-0.13%) |
Jul 30, 2019 | 50.08 | 50.69 | 49.77 | 50.68 | 870,306 | +0.22(+0.44%) |
Jul 29, 2019 | 49.91 | 50.89 | 49.79 | 50.46 | 1,416,837 | +0.55(+1.09%) |
Jul 26, 2019 | 48.64 | 50.35 | 48.64 | 49.91 | 1,720,229 | +1.24(+2.54%) |
Jul 25, 2019 | 47.70 | 49.75 | 47.70 | 48.67 | 1,895,190 | +1.00(+2.09%) |
Jul 24, 2019 | 51.33 | 51.73 | 46.83 | 47.68 | 4,131,881 | -3.65(-7.11%) |
Jul 23, 2019 | 50.92 | 51.07 | 50.05 | 51.33 | 1,697,238 | +0.68(+1.34%) |
Jul 22, 2019 | 50.18 | 50.87 | 49.84 | 50.65 | 1,338,562 | +0.59(+1.19%) |
Jul 19, 2019 | 51.12 | 51.38 | 50.04 | 50.05 | 628,840 | -1.08(-2.12%) |
Jul 18, 2019 | 51.33 | 51.33 | 50.47 | 51.14 | 835,949 | -0.26(-0.50%) |
Jul 17, 2019 | 51.99 | 52.32 | 51.18 | 51.39 | 1,163,996 | -0.13(-0.26%) |
Jul 16, 2019 | 52.22 | 52.30 | 51.44 | 51.53 | 1,163,606 | -0.64(-1.23%) |
Jul 15, 2019 | 51.90 | 52.18 | 51.27 | 52.17 | 1,380,983 | +0.37(+0.72%) |
Jul 12, 2019 | 51.94 | 52.44 | 51.62 | 51.80 | 819,664 | -0.10(-0.18%) |
Jul 11, 2019 | 51.12 | 51.90 | 51.01 | 51.89 | 728,454 | +0.79(+1.54%) |
Jul 10, 2019 | 50.98 | 51.63 | 50.92 | 51.11 | 1,220,178 | +0.37(+0.74%) |
Jul 09, 2019 | 50.81 | 51.06 | 50.25 | 50.73 | 1,042,853 | +0.63(+1.26%) |
Jul 08, 2019 | 50.77 | 50.90 | 49.96 | 50.10 | 686,762 | -0.84(-1.65%) |
Jul 05, 2019 | 51.01 | 51.42 | 50.63 | 50.94 | 727,175 | -0.25(-0.49%) |
Jul 03, 2019 | 50.68 | 51.41 | 50.54 | 51.19 | 523,720 | +0.71(+1.40%) |
Jul 02, 2019 | 49.80 | 50.53 | 49.43 | 50.48 | 995,298 | +0.69(+1.39%) |