Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 43.22 | 44.31 | 42.82 | 44.15 | 6,924,509 | +2.16(+5.14%) |
Jun 29, 2020 | 41.09 | 42.22 | 40.60 | 41.99 | 3,723,387 | +1.12(+2.74%) |
Jun 26, 2020 | 42.37 | 42.47 | 40.71 | 40.87 | 5,741,200 | -1.70(-3.99%) |
Jun 25, 2020 | 41.89 | 42.69 | 41.37 | 42.57 | 4,205,305 | +0.32(+0.76%) |
Jun 24, 2020 | 43.39 | 43.42 | 41.93 | 42.25 | 5,721,238 | -1.26(-2.90%) |
Jun 23, 2020 | 45.36 | 45.49 | 43.30 | 43.51 | 5,660,286 | -1.60(-3.55%) |
Jun 22, 2020 | 45.51 | 45.54 | 43.75 | 45.11 | 5,924,636 | +0.72(+1.62%) |
Jun 19, 2020 | 43.42 | 45.02 | 43.20 | 44.39 | 14,270,500 | +1.57(+3.67%) |
Jun 18, 2020 | 43.28 | 43.52 | 42.47 | 42.82 | 3,972,454 | -0.89(-2.04%) |
Jun 17, 2020 | 44.87 | 44.87 | 43.51 | 43.71 | 3,987,170 | -0.76(-1.71%) |
Jun 16, 2020 | 45.16 | 46.11 | 43.63 | 44.47 | 5,665,082 | +1.54(+3.59%) |
Jun 15, 2020 | 41.46 | 43.18 | 40.77 | 42.93 | 5,779,661 | -0.02(-0.05%) |
Jun 12, 2020 | 43.94 | 44.67 | 41.77 | 42.95 | 5,663,400 | +0.60(+1.42%) |
Jun 11, 2020 | 44.25 | 44.67 | 42.33 | 42.35 | 8,157,824 | -4.50(-9.61%) |
Jun 10, 2020 | 47.88 | 48.00 | 46.34 | 46.85 | 4,890,113 | -0.98(-2.05%) |
Jun 09, 2020 | 47.39 | 48.12 | 46.88 | 47.83 | 4,121,408 | -0.70(-1.44%) |
Jun 08, 2020 | 49.45 | 49.52 | 47.56 | 48.53 | 5,375,283 | +0.07(+0.14%) |
Jun 05, 2020 | 48.19 | 49.88 | 47.41 | 48.46 | 7,708,100 | +2.48(+5.39%) |
Jun 04, 2020 | 45.00 | 46.68 | 44.47 | 45.98 | 6,970,571 | +0.54(+1.19%) |
Jun 03, 2020 | 45.05 | 45.81 | 44.69 | 45.44 | 4,902,931 | +1.44(+3.27%) |
Jun 02, 2020 | 43.16 | 44.05 | 42.88 | 44.00 | 4,427,459 | +0.92(+2.14%) |
Jun 01, 2020 | 43.40 | 43.78 | 42.78 | 43.08 | 4,658,745 | -1.29(-2.91%) |
May 29, 2020 | 43.72 | 44.54 | 42.76 | 44.37 | 5,368,100 | +0.75(+1.72%) |
May 28, 2020 | 45.46 | 45.56 | 43.48 | 43.62 | 4,317,563 | -2.39(-5.19%) |
May 27, 2020 | 45.50 | 46.31 | 43.16 | 46.01 | 8,895,122 | +0.94(+2.09%) |
May 26, 2020 | 44.36 | 45.79 | 43.87 | 45.07 | 5,612,283 | +2.65(+6.25%) |
May 22, 2020 | 42.88 | 42.89 | 41.91 | 42.42 | 3,430,200 | -0.27(-0.63%) |
May 21, 2020 | 42.71 | 43.35 | 41.95 | 42.69 | 4,296,898 | -0.29(-0.67%) |
May 20, 2020 | 43.10 | 44.25 | 42.39 | 42.98 | 5,737,575 | +1.24(+2.97%) |
May 19, 2020 | 42.30 | 42.95 | 41.51 | 41.74 | 4,185,714 | -0.64(-1.51%) |
May 18, 2020 | 40.81 | 42.52 | 40.70 | 42.38 | 6,079,634 | +3.17(+8.08%) |
May 15, 2020 | 39.04 | 39.81 | 38.60 | 39.21 | 5,521,600 | -1.13(-2.80%) |
May 14, 2020 | 38.61 | 40.40 | 37.65 | 40.34 | 5,742,087 | +1.09(+2.78%) |
May 13, 2020 | 40.80 | 40.97 | 38.84 | 39.25 | 6,357,509 | -1.73(-4.22%) |
May 12, 2020 | 42.94 | 43.05 | 40.97 | 40.98 | 5,157,404 | -1.41(-3.33%) |
May 11, 2020 | 43.33 | 43.33 | 41.85 | 42.39 | 5,171,958 | -1.81(-4.10%) |
May 08, 2020 | 42.65 | 44.30 | 42.62 | 44.20 | 4,858,800 | +2.35(+5.62%) |
May 07, 2020 | 41.43 | 42.08 | 41.06 | 41.85 | 4,433,403 | +1.22(+3.00%) |
May 06, 2020 | 40.78 | 41.74 | 40.29 | 40.63 | 3,929,778 | +0.30(+0.73%) |
May 05, 2020 | 40.52 | 41.95 | 40.14 | 40.34 | 6,205,871 | +0.66(+1.68%) |
May 04, 2020 | 39.95 | 40.63 | 38.85 | 39.67 | 8,886,763 | -0.81(-2.00%) |
May 01, 2020 | 40.50 | 41.44 | 38.42 | 40.48 | 25,139,100 | -5.60(-12.15%) |
Apr 30, 2020 | 47.15 | 47.22 | 45.21 | 46.08 | 9,241,146 | -1.65(-3.46%) |
Apr 29, 2020 | 46.00 | 48.83 | 45.29 | 47.73 | 8,781,426 | +3.03(+6.78%) |
Apr 28, 2020 | 44.32 | 45.04 | 43.31 | 44.70 | 6,037,510 | +1.61(+3.74%) |
Apr 27, 2020 | 41.29 | 43.25 | 41.21 | 43.09 | 4,862,480 | +2.40(+5.90%) |
Apr 24, 2020 | 39.67 | 40.91 | 39.04 | 40.69 | 4,207,900 | +1.30(+3.30%) |
Apr 23, 2020 | 40.06 | 40.63 | 39.01 | 39.39 | 5,165,226 | -0.54(-1.35%) |
Apr 22, 2020 | 39.21 | 40.35 | 38.90 | 39.93 | 4,627,962 | +2.10(+5.55%) |
Apr 21, 2020 | 38.56 | 38.99 | 37.69 | 37.83 | 6,167,665 | -1.72(-4.35%) |
Apr 20, 2020 | 41.58 | 41.58 | 39.49 | 39.55 | 7,778,410 | -2.77(-6.55%) |
Apr 17, 2020 | 43.14 | 43.16 | 41.66 | 42.32 | 5,856,700 | +1.24(+3.02%) |
Apr 16, 2020 | 42.79 | 43.00 | 40.40 | 41.08 | 6,050,539 | -1.57(-3.68%) |
Apr 15, 2020 | 43.15 | 43.59 | 41.80 | 42.65 | 5,062,983 | -2.12(-4.74%) |
Apr 14, 2020 | 44.76 | 45.90 | 44.20 | 44.77 | 5,780,064 | +1.01(+2.31%) |
Apr 13, 2020 | 44.27 | 44.81 | 42.81 | 43.76 | 5,687,056 | -1.29(-2.86%) |
Apr 09, 2020 | 46.71 | 48.16 | 43.58 | 45.05 | 6,497,500 | -0.29(-0.64%) |
Apr 08, 2020 | 43.76 | 45.92 | 43.51 | 45.34 | 4,964,704 | +2.48(+5.79%) |
Apr 07, 2020 | 45.55 | 47.18 | 42.66 | 42.86 | 7,254,019 | -0.45(-1.04%) |
Apr 06, 2020 | 40.64 | 43.68 | 40.64 | 43.31 | 6,462,831 | +5.10(+13.35%) |
Apr 03, 2020 | 38.61 | 39.38 | 37.50 | 38.21 | 3,423,000 | -0.19(-0.49%) |
Apr 02, 2020 | 38.56 | 40.69 | 37.43 | 38.40 | 5,424,298 | +0.23(+0.60%) |
Apr 01, 2020 | 39.19 | 40.75 | 37.42 | 38.17 | 6,701,377 | -2.91(-7.09%) |
Mar 31, 2020 | 42.54 | 43.56 | 40.54 | 41.08 | 6,894,746 | -1.87(-4.34%) |
Mar 30, 2020 | 42.20 | 44.00 | 41.28 | 42.95 | 5,828,489 | +1.24(+2.98%) |
Mar 27, 2020 | 41.81 | 43.12 | 40.04 | 41.70 | 6,624,960 | -2.01(-4.61%) |
Mar 26, 2020 | 42.93 | 45.59 | 42.15 | 43.72 | 8,863,306 | +2.63(+6.39%) |
Mar 25, 2020 | 40.27 | 44.82 | 38.44 | 41.09 | 9,546,846 | +1.15(+2.87%) |
Mar 24, 2020 | 37.10 | 40.82 | 36.14 | 39.95 | 10,496,890 | +6.02(+17.75%) |
Mar 23, 2020 | 31.68 | 34.55 | 29.81 | 33.93 | 10,632,146 | +3.28(+10.69%) |
Mar 20, 2020 | 31.93 | 34.38 | 30.60 | 30.65 | 9,390,316 | -0.29(-0.93%) |
Mar 19, 2020 | 28.82 | 32.11 | 27.05 | 30.93 | 6,929,385 | +2.12(+7.37%) |
Mar 18, 2020 | 30.65 | 31.59 | 27.58 | 28.81 | 8,969,839 | -4.80(-14.27%) |
Mar 17, 2020 | 33.79 | 36.52 | 30.60 | 33.61 | 10,405,401 | +0.77(+2.34%) |
Mar 16, 2020 | 34.88 | 37.28 | 32.70 | 32.84 | 8,985,119 | -8.44(-20.44%) |
Mar 13, 2020 | 42.26 | 42.57 | 37.88 | 41.28 | 8,484,605 | +2.67(+6.93%) |
Mar 12, 2020 | 40.11 | 42.49 | 36.33 | 38.60 | 9,755,056 | -5.95(-13.36%) |
Mar 11, 2020 | 47.20 | 47.34 | 43.62 | 44.56 | 7,764,700 | -4.75(-9.63%) |
Mar 10, 2020 | 49.32 | 49.85 | 45.83 | 49.30 | 7,541,910 | +2.52(+5.38%) |
Mar 09, 2020 | 48.92 | 50.00 | 46.71 | 46.79 | 6,826,377 | -7.24(-13.39%) |
Mar 06, 2020 | 54.34 | 56.34 | 52.68 | 54.02 | 6,087,916 | -2.94(-5.16%) |
Mar 05, 2020 | 56.14 | 58.79 | 56.05 | 56.96 | 4,543,838 | -1.41(-2.42%) |
Mar 04, 2020 | 57.59 | 58.51 | 56.02 | 58.38 | 5,207,304 | +2.18(+3.88%) |
Mar 03, 2020 | 58.83 | 60.17 | 55.61 | 56.19 | 5,488,955 | -3.07(-5.18%) |
Mar 02, 2020 | 56.61 | 59.29 | 55.65 | 59.26 | 7,650,596 | +4.42(+8.06%) |
Feb 28, 2020 | 51.32 | 54.99 | 51.11 | 54.84 | 7,986,565 | +0.38(+0.71%) |
Feb 27, 2020 | 56.36 | 57.63 | 54.23 | 54.46 | 6,475,963 | -4.39(-7.46%) |
Feb 26, 2020 | 59.10 | 60.93 | 58.56 | 58.85 | 4,888,471 | +0.09(+0.15%) |
Feb 25, 2020 | 62.81 | 63.28 | 58.34 | 58.76 | 5,950,842 | -3.98(-6.34%) |
Feb 24, 2020 | 62.78 | 64.10 | 62.32 | 62.74 | 5,106,358 | -3.38(-5.11%) |
Feb 21, 2020 | 67.59 | 67.88 | 65.29 | 66.11 | 4,155,125 | -2.05(-3.01%) |
Feb 20, 2020 | 68.70 | 68.80 | 66.56 | 68.17 | 2,405,145 | -0.49(-0.72%) |
Feb 19, 2020 | 68.09 | 69.37 | 67.91 | 68.66 | 2,704,412 | +1.23(+1.83%) |
Feb 18, 2020 | 66.84 | 67.55 | 66.14 | 67.43 | 2,686,531 | -0.93(-1.36%) |
Feb 14, 2020 | 69.23 | 69.36 | 67.46 | 68.35 | 3,246,375 | -0.33(-0.47%) |
Feb 13, 2020 | 68.27 | 70.17 | 68.15 | 68.68 | 3,717,852 | -0.76(-1.09%) |
Feb 12, 2020 | 68.80 | 70.38 | 68.80 | 69.44 | 4,029,350 | +1.41(+2.07%) |
Feb 11, 2020 | 68.25 | 68.90 | 67.36 | 68.03 | 3,921,726 | +0.89(+1.32%) |
Feb 10, 2020 | 65.54 | 67.14 | 65.40 | 67.14 | 3,124,316 | +0.98(+1.48%) |
Feb 07, 2020 | 67.17 | 67.36 | 66.03 | 66.16 | 4,094,339 | -1.65(-2.43%) |
Feb 06, 2020 | 67.89 | 68.24 | 66.77 | 67.81 | 3,775,849 | +0.58(+0.87%) |
Feb 05, 2020 | 68.54 | 69.57 | 66.54 | 67.23 | 4,932,664 | -0.32(-0.47%) |
Feb 04, 2020 | 68.11 | 68.98 | 67.47 | 67.55 | 4,801,731 | +1.17(+1.77%) |
Feb 03, 2020 | 64.75 | 68.16 | 63.85 | 66.37 | 5,854,232 | +1.72(+2.66%) |
Jan 31, 2020 | 68.27 | 68.60 | 64.33 | 64.65 | 14,237,287 | -1.44(-2.18%) |
Jan 30, 2020 | 64.54 | 66.10 | 63.68 | 66.09 | 8,787,222 | +0.20(+0.30%) |
Jan 29, 2020 | 67.30 | 67.73 | 65.76 | 65.90 | 3,153,857 | -1.63(-2.41%) |
Jan 28, 2020 | 66.61 | 67.94 | 65.56 | 67.53 | 3,474,091 | +1.79(+2.72%) |
Jan 27, 2020 | 65.41 | 66.63 | 64.48 | 65.74 | 4,634,265 | -2.88(-4.20%) |
Jan 24, 2020 | 70.78 | 70.83 | 68.00 | 68.62 | 4,502,720 | -1.39(-1.99%) |
Jan 23, 2020 | 69.45 | 71.07 | 67.75 | 70.01 | 7,032,059 | +2.26(+3.34%) |
Jan 22, 2020 | 68.15 | 68.91 | 67.40 | 67.75 | 3,062,824 | -0.11(-0.16%) |
Jan 21, 2020 | 66.70 | 68.10 | 66.60 | 67.86 | 5,110,271 | +0.48(+0.72%) |
Jan 17, 2020 | 68.86 | 68.90 | 66.98 | 67.38 | 4,272,341 | -0.40(-0.60%) |
Jan 16, 2020 | 67.16 | 68.01 | 66.79 | 67.78 | 5,298,064 | +1.97(+3.00%) |
Jan 15, 2020 | 67.51 | 67.69 | 65.19 | 65.81 | 5,917,637 | -2.51(-3.67%) |
Jan 14, 2020 | 68.31 | 69.59 | 68.01 | 68.32 | 4,538,031 | +0.08(+0.12%) |
Jan 13, 2020 | 67.67 | 68.78 | 67.35 | 68.24 | 4,215,487 | +1.17(+1.75%) |
Jan 10, 2020 | 68.00 | 68.13 | 66.79 | 67.06 | 4,543,446 | -0.67(-0.99%) |
Jan 09, 2020 | 68.49 | 68.77 | 66.42 | 67.73 | 5,258,711 | -0.02(-0.03%) |
Jan 08, 2020 | 66.34 | 68.11 | 65.77 | 67.75 | 6,686,536 | +0.97(+1.45%) |
Jan 07, 2020 | 64.37 | 67.10 | 63.70 | 66.79 | 11,236,583 | +4.23(+6.77%) |
Jan 06, 2020 | 62.15 | 63.72 | 61.94 | 62.55 | 4,136,876 | -1.22(-1.92%) |
Jan 03, 2020 | 63.06 | 64.46 | 62.73 | 63.77 | 4,010,151 | -1.00(-1.54%) |
Jan 02, 2020 | 63.37 | 65.13 | 63.37 | 64.77 | 6,756,827 | +2.62(+4.21%) |
Dec 31, 2019 | 60.63 | 62.19 | 60.42 | 62.16 | 3,932,832 | +1.07(+1.75%) |
Dec 30, 2019 | 60.72 | 61.19 | 59.34 | 61.09 | 3,318,863 | +0.24(+0.40%) |
Dec 27, 2019 | 61.79 | 62.28 | 60.61 | 60.84 | 3,246,215 | -0.66(-1.07%) |
Dec 26, 2019 | 60.83 | 61.88 | 60.74 | 61.50 | 2,372,421 | +0.56(+0.92%) |
Dec 24, 2019 | 61.44 | 61.48 | 60.55 | 60.94 | 1,973,768 | -0.46(-0.75%) |
Dec 23, 2019 | 59.77 | 61.76 | 59.64 | 61.40 | 5,469,147 | +1.56(+2.60%) |
Dec 20, 2019 | 58.39 | 60.00 | 57.94 | 59.84 | 9,930,111 | +2.29(+3.98%) |
Dec 19, 2019 | 57.68 | 58.17 | 56.35 | 57.55 | 5,838,577 | +1.51(+2.69%) |
Dec 18, 2019 | 55.99 | 56.52 | 55.63 | 56.05 | 3,931,346 | -0.01(-0.02%) |
Dec 17, 2019 | 55.61 | 56.40 | 55.16 | 56.05 | 4,912,479 | +0.72(+1.31%) |
Dec 16, 2019 | 55.15 | 57.13 | 54.89 | 55.33 | 9,444,620 | +2.15(+4.05%) |
Dec 13, 2019 | 52.94 | 54.25 | 52.64 | 53.18 | 6,929,480 | +0.56(+1.06%) |
Dec 12, 2019 | 50.18 | 52.81 | 50.16 | 52.62 | 7,457,211 | +2.60(+5.21%) |
Dec 11, 2019 | 48.67 | 50.42 | 48.48 | 50.01 | 4,744,160 | +1.79(+3.72%) |
Dec 10, 2019 | 47.51 | 48.94 | 47.19 | 48.22 | 5,298,162 | +1.16(+2.46%) |
Dec 09, 2019 | 47.71 | 48.06 | 46.61 | 47.06 | 4,423,931 | -1.00(-2.08%) |
Dec 06, 2019 | 47.18 | 48.63 | 47.01 | 48.06 | 4,110,817 | +1.66(+3.57%) |
Dec 05, 2019 | 46.81 | 47.18 | 46.26 | 46.41 | 3,860,126 | -0.05(-0.11%) |
Dec 04, 2019 | 47.19 | 47.67 | 46.39 | 46.46 | 4,881,113 | -0.26(-0.57%) |
Dec 03, 2019 | 46.52 | 46.79 | 45.68 | 46.72 | 4,457,811 | -0.77(-1.63%) |
Dec 02, 2019 | 49.30 | 49.69 | 47.45 | 47.50 | 5,266,752 | -1.79(-3.64%) |
Nov 29, 2019 | 49.35 | 49.66 | 48.95 | 49.29 | 1,906,781 | -0.08(-0.16%) |
Nov 27, 2019 | 48.15 | 49.44 | 48.06 | 49.37 | 3,910,469 | +1.63(+3.41%) |
Nov 26, 2019 | 48.70 | 48.78 | 47.47 | 47.74 | 3,928,346 | -0.99(-2.03%) |
Nov 25, 2019 | 47.67 | 48.90 | 47.57 | 48.73 | 3,910,080 | +1.27(+2.68%) |
Nov 22, 2019 | 47.22 | 47.86 | 46.97 | 47.46 | 3,003,387 | +0.61(+1.30%) |
Nov 21, 2019 | 47.38 | 47.98 | 46.63 | 46.85 | 4,348,995 | -0.65(-1.36%) |
Nov 20, 2019 | 46.52 | 47.91 | 46.50 | 47.50 | 11,317,349 | +0.96(+2.06%) |
Nov 19, 2019 | 48.67 | 48.67 | 46.28 | 46.54 | 8,499,152 | -1.95(-4.02%) |
Nov 18, 2019 | 49.21 | 49.36 | 47.92 | 48.48 | 5,850,214 | -0.81(-1.65%) |
Nov 15, 2019 | 49.93 | 50.37 | 49.11 | 49.30 | 5,490,995 | -0.04(-0.08%) |
Nov 14, 2019 | 49.77 | 49.83 | 48.43 | 49.34 | 4,724,234 | -0.63(-1.25%) |
Nov 13, 2019 | 50.84 | 50.89 | 49.56 | 49.96 | 5,370,087 | -1.49(-2.89%) |
Nov 12, 2019 | 51.06 | 51.74 | 50.69 | 51.45 | 4,292,402 | +0.54(+1.06%) |
Nov 11, 2019 | 50.23 | 51.13 | 49.91 | 50.91 | 4,469,398 | -0.03(-0.06%) |
Nov 08, 2019 | 51.91 | 52.00 | 50.51 | 50.94 | 5,883,931 | -1.19(-2.29%) |
Nov 07, 2019 | 53.43 | 53.54 | 51.98 | 52.14 | 3,948,560 | -0.47(-0.89%) |
Nov 06, 2019 | 52.82 | 52.84 | 51.68 | 52.61 | 5,940,778 | -0.41(-0.78%) |
Nov 05, 2019 | 53.88 | 54.04 | 52.76 | 53.02 | 4,632,915 | -0.80(-1.49%) |
Nov 04, 2019 | 53.46 | 53.92 | 52.72 | 53.82 | 5,343,803 | +1.11(+2.10%) |
Nov 01, 2019 | 50.74 | 53.25 | 50.44 | 52.72 | 9,816,662 | +2.13(+4.22%) |
Oct 31, 2019 | 56.12 | 56.80 | 50.48 | 50.58 | 22,754,160 | -10.29(-16.91%) |
Oct 30, 2019 | 61.63 | 61.78 | 60.06 | 60.87 | 4,869,981 | -0.62(-1.00%) |
Oct 29, 2019 | 61.55 | 61.82 | 60.94 | 61.49 | 2,886,490 | +0.06(+0.10%) |
Oct 28, 2019 | 60.86 | 61.55 | 60.29 | 61.43 | 3,167,594 | +1.47(+2.45%) |
Oct 25, 2019 | 58.30 | 60.05 | 58.05 | 59.96 | 3,466,476 | +1.67(+2.87%) |
Oct 24, 2019 | 57.61 | 58.98 | 57.03 | 58.29 | 3,853,622 | +1.83(+3.24%) |
Oct 23, 2019 | 56.93 | 56.93 | 55.70 | 56.46 | 3,567,786 | -1.19(-2.06%) |
Oct 22, 2019 | 57.49 | 58.66 | 57.49 | 57.64 | 3,195,300 | +0.25(+0.44%) |
Oct 21, 2019 | 57.38 | 57.84 | 57.07 | 57.39 | 2,267,644 | +0.46(+0.81%) |
Oct 18, 2019 | 57.86 | 57.98 | 56.07 | 56.93 | 3,394,587 | -1.46(-2.50%) |
Oct 17, 2019 | 58.85 | 58.85 | 57.49 | 58.39 | 3,178,885 | +0.16(+0.27%) |
Oct 16, 2019 | 59.68 | 59.83 | 58.11 | 58.23 | 2,787,405 | -1.33(-2.24%) |
Oct 15, 2019 | 58.08 | 59.68 | 58.03 | 59.56 | 3,692,910 | +1.51(+2.60%) |
Oct 14, 2019 | 58.38 | 58.98 | 57.58 | 58.05 | 3,837,689 | +0.91(+1.59%) |
Oct 11, 2019 | 57.33 | 58.05 | 56.81 | 57.14 | 2,677,132 | +0.99(+1.76%) |
Oct 10, 2019 | 55.23 | 56.62 | 54.97 | 56.15 | 2,432,294 | +0.79(+1.43%) |
Oct 09, 2019 | 55.10 | 55.79 | 54.77 | 55.36 | 2,301,864 | +0.99(+1.82%) |
Oct 08, 2019 | 55.92 | 56.11 | 54.25 | 54.37 | 4,517,244 | -2.42(-4.26%) |
Oct 07, 2019 | 57.08 | 57.53 | 56.73 | 56.79 | 2,565,321 | -0.57(-0.99%) |
Oct 04, 2019 | 56.95 | 57.52 | 56.77 | 57.36 | 2,512,319 | +0.77(+1.37%) |
Oct 03, 2019 | 55.40 | 56.62 | 54.33 | 56.58 | 4,330,017 | +1.43(+2.59%) |
Oct 02, 2019 | 56.11 | 56.24 | 54.50 | 55.15 | 5,773,102 | -1.72(-3.02%) |
Oct 01, 2019 | 58.30 | 59.32 | 56.66 | 56.87 | 3,282,264 | -1.02(-1.76%) |
Sep 30, 2019 | 58.66 | 58.66 | 57.10 | 57.89 | 3,937,287 | -0.83(-1.41%) |
Sep 27, 2019 | 59.64 | 60.67 | 58.42 | 58.72 | 5,933,386 | -1.27(-2.12%) |
Sep 26, 2019 | 59.57 | 60.67 | 59.09 | 59.99 | 4,623,528 | +0.73(+1.23%) |
Sep 25, 2019 | 57.94 | 60.23 | 57.72 | 59.26 | 6,492,729 | +1.43(+2.47%) |
Sep 24, 2019 | 59.41 | 59.62 | 57.63 | 57.83 | 4,073,397 | -1.37(-2.31%) |
Sep 23, 2019 | 59.29 | 59.92 | 58.86 | 59.20 | 3,263,155 | +0.30(+0.51%) |
Sep 20, 2019 | 61.53 | 61.53 | 58.81 | 58.90 | 9,131,155 | -1.91(-3.14%) |
Sep 19, 2019 | 61.82 | 62.01 | 60.25 | 60.81 | 4,247,480 | -0.88(-1.43%) |
Sep 18, 2019 | 62.07 | 62.11 | 60.29 | 61.70 | 3,339,694 | -0.34(-0.55%) |
Sep 17, 2019 | 61.09 | 62.14 | 60.81 | 62.04 | 2,922,320 | +0.89(+1.46%) |
Sep 16, 2019 | 61.84 | 61.85 | 60.73 | 61.14 | 4,730,388 | -1.56(-2.49%) |
Sep 13, 2019 | 62.43 | 63.39 | 62.42 | 62.71 | 3,025,827 | -0.10(-0.15%) |
Sep 12, 2019 | 62.63 | 63.25 | 62.16 | 62.80 | 3,545,830 | +0.39(+0.62%) |
Sep 11, 2019 | 61.07 | 62.98 | 60.86 | 62.41 | 5,154,484 | +1.97(+3.26%) |
Sep 10, 2019 | 60.54 | 61.03 | 59.91 | 60.44 | 3,774,489 | -0.47(-0.77%) |
Sep 09, 2019 | 60.30 | 61.32 | 60.19 | 60.91 | 3,679,297 | +0.50(+0.82%) |
Sep 06, 2019 | 60.28 | 61.00 | 59.87 | 60.41 | 4,587,933 | +0.28(+0.47%) |
Sep 05, 2019 | 58.74 | 60.39 | 58.47 | 60.13 | 6,016,528 | +2.54(+4.42%) |
Sep 04, 2019 | 57.13 | 59.53 | 57.13 | 57.59 | 6,491,570 | +1.73(+3.09%) |
Sep 03, 2019 | 54.97 | 56.14 | 54.46 | 55.86 | 4,654,922 | +0.27(+0.49%) |
Aug 30, 2019 | 53.96 | 55.73 | 53.96 | 55.59 | 4,936,041 | +2.13(+3.98%) |
Aug 29, 2019 | 52.80 | 54.11 | 52.75 | 53.46 | 3,299,727 | +1.59(+3.07%) |
Aug 28, 2019 | 51.11 | 52.06 | 50.32 | 51.87 | 3,416,230 | +0.76(+1.48%) |
Aug 27, 2019 | 53.52 | 53.68 | 51.06 | 51.12 | 3,603,664 | -1.92(-3.62%) |
Aug 26, 2019 | 53.86 | 54.12 | 52.75 | 53.04 | 2,229,639 | +0.01(+0.02%) |
Aug 23, 2019 | 54.47 | 55.27 | 52.87 | 53.03 | 3,821,766 | -2.24(-4.06%) |
Aug 22, 2019 | 54.96 | 55.61 | 54.47 | 55.27 | 2,528,142 | +0.57(+1.05%) |
Aug 21, 2019 | 55.24 | 55.84 | 54.55 | 54.70 | 2,426,811 | +0.16(+0.28%) |
Aug 20, 2019 | 55.45 | 55.60 | 54.03 | 54.54 | 3,669,319 | -1.03(-1.85%) |
Aug 19, 2019 | 54.98 | 55.98 | 54.57 | 55.57 | 5,249,774 | +2.00(+3.73%) |
Aug 16, 2019 | 53.08 | 54.19 | 53.08 | 53.57 | 3,728,429 | +1.10(+2.09%) |
Aug 15, 2019 | 52.95 | 53.09 | 51.88 | 52.47 | 2,967,235 | -0.36(-0.68%) |
Aug 14, 2019 | 52.63 | 53.18 | 51.71 | 52.83 | 4,390,449 | -1.14(-2.10%) |
Aug 13, 2019 | 52.68 | 55.06 | 52.24 | 53.97 | 4,759,533 | +1.39(+2.64%) |
Aug 12, 2019 | 52.23 | 52.73 | 51.23 | 52.58 | 4,269,240 | -0.09(-0.17%) |
Aug 09, 2019 | 53.21 | 53.33 | 51.96 | 52.67 | 3,802,707 | -0.91(-1.70%) |
Aug 08, 2019 | 51.85 | 53.65 | 51.41 | 53.58 | 4,937,054 | +2.30(+4.49%) |
Aug 07, 2019 | 51.06 | 52.90 | 49.92 | 51.28 | 8,444,948 | -0.73(-1.40%) |
Aug 06, 2019 | 52.05 | 52.90 | 50.97 | 52.01 | 6,299,793 | +0.81(+1.57%) |
Aug 05, 2019 | 51.01 | 51.52 | 50.23 | 51.20 | 6,027,707 | -1.59(-3.02%) |
Aug 02, 2019 | 52.55 | 53.72 | 51.19 | 52.80 | 6,309,103 | -1.09(-2.02%) |
Aug 01, 2019 | 54.95 | 56.78 | 52.06 | 53.88 | 13,777,444 | +1.57(+3.01%) |
Jul 31, 2019 | 54.22 | 54.43 | 51.77 | 52.31 | 8,818,205 | -2.62(-4.77%) |
Jul 30, 2019 | 53.58 | 55.14 | 53.30 | 54.93 | 3,891,650 | +0.78(+1.43%) |
Jul 29, 2019 | 54.14 | 54.37 | 53.11 | 54.15 | 4,461,228 | -0.69(-1.26%) |
Jul 26, 2019 | 55.19 | 55.70 | 54.54 | 54.84 | 2,957,524 | -0.46(-0.83%) |
Jul 25, 2019 | 55.60 | 56.16 | 54.74 | 55.30 | 3,987,546 | -0.38(-0.68%) |
Jul 24, 2019 | 54.00 | 55.93 | 54.00 | 55.68 | 5,503,904 | +1.34(+2.47%) |
Jul 23, 2019 | 53.84 | 54.40 | 53.08 | 54.34 | 4,502,251 | +0.65(+1.21%) |
Jul 22, 2019 | 51.40 | 53.79 | 51.27 | 53.69 | 7,731,212 | +2.77(+5.43%) |
Jul 19, 2019 | 51.72 | 51.72 | 50.36 | 50.92 | 4,447,619 | -0.41(-0.79%) |
Jul 18, 2019 | 49.85 | 51.37 | 49.80 | 51.33 | 5,185,505 | +1.35(+2.70%) |
Jul 17, 2019 | 50.19 | 50.94 | 49.50 | 49.98 | 6,482,905 | +0.00(+0.00%) |
Jul 16, 2019 | 53.01 | 53.01 | 49.03 | 49.98 | 11,689,240 | -3.06(-5.77%) |
Jul 15, 2019 | 53.72 | 53.95 | 52.47 | 53.04 | 5,582,271 | -0.64(-1.19%) |
Jul 12, 2019 | 52.86 | 54.04 | 52.20 | 53.68 | 6,776,303 | +0.97(+1.84%) |
Jul 11, 2019 | 52.61 | 52.87 | 51.22 | 52.71 | 7,274,622 | +0.25(+0.48%) |
Jul 10, 2019 | 50.81 | 52.59 | 50.78 | 52.46 | 9,697,438 | +2.48(+4.97%) |
Jul 09, 2019 | 48.07 | 50.03 | 48.02 | 49.97 | 10,386,691 | +1.56(+3.23%) |
Jul 08, 2019 | 46.40 | 48.45 | 46.39 | 48.41 | 6,980,032 | +1.31(+2.78%) |
Jul 05, 2019 | 46.12 | 47.17 | 45.89 | 47.10 | 4,825,087 | +0.56(+1.21%) |
Jul 03, 2019 | 47.17 | 47.26 | 46.29 | 46.53 | 4,126,090 | -0.38(-0.81%) |
Jul 02, 2019 | 46.90 | 47.71 | 46.01 | 46.91 | 7,977,676 | -1.23(-2.56%) |