Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 45.09 | 45.45 | 44.45 | 45.28 | 295,400 | -0.07(-0.15%) |
Jul 30, 2020 | 44.08 | 45.56 | 43.95 | 45.35 | 346,232 | +0.81(+1.82%) |
Jul 29, 2020 | 44.20 | 44.61 | 43.76 | 44.54 | 193,043 | +0.63(+1.43%) |
Jul 28, 2020 | 44.81 | 44.84 | 43.84 | 43.91 | 354,898 | -1.27(-2.81%) |
Jul 27, 2020 | 44.93 | 45.20 | 44.20 | 45.18 | 575,720 | +0.60(+1.35%) |
Jul 24, 2020 | 44.88 | 45.29 | 44.21 | 44.58 | 416,500 | -0.68(-1.50%) |
Jul 23, 2020 | 46.39 | 46.75 | 45.12 | 45.26 | 363,137 | -1.07(-2.31%) |
Jul 22, 2020 | 47.29 | 47.79 | 46.19 | 46.33 | 246,001 | -0.94(-1.99%) |
Jul 21, 2020 | 48.13 | 48.47 | 47.08 | 47.27 | 259,703 | -0.69(-1.44%) |
Jul 20, 2020 | 47.36 | 48.02 | 47.33 | 47.96 | 342,585 | +0.59(+1.25%) |
Jul 17, 2020 | 47.22 | 47.73 | 46.67 | 47.37 | 343,700 | +0.48(+1.02%) |
Jul 16, 2020 | 46.50 | 47.12 | 46.16 | 46.89 | 288,164 | +0.20(+0.43%) |
Jul 15, 2020 | 47.94 | 48.14 | 46.30 | 46.69 | 573,883 | -0.97(-2.04%) |
Jul 14, 2020 | 46.13 | 47.66 | 45.40 | 47.66 | 241,383 | +1.18(+2.54%) |
Jul 13, 2020 | 48.84 | 49.06 | 46.43 | 46.48 | 346,607 | -1.73(-3.59%) |
Jul 10, 2020 | 48.09 | 48.62 | 47.59 | 48.21 | 299,000 | +0.07(+0.15%) |
Jul 09, 2020 | 47.70 | 48.63 | 46.92 | 48.14 | 319,770 | +0.58(+1.22%) |
Jul 08, 2020 | 47.92 | 48.30 | 46.73 | 47.56 | 350,621 | +0.01(+0.02%) |
Jul 07, 2020 | 49.21 | 49.78 | 47.52 | 47.55 | 726,396 | +0.76(+1.62%) |
Jul 06, 2020 | 45.88 | 46.90 | 45.88 | 46.79 | 350,444 | +1.58(+3.49%) |
Jul 02, 2020 | 45.61 | 45.98 | 45.04 | 45.21 | 378,500 | -0.02(-0.04%) |
Jul 01, 2020 | 45.65 | 46.03 | 44.96 | 45.23 | 333,347 | -0.57(-1.24%) |
Jun 30, 2020 | 44.29 | 46.15 | 44.29 | 45.80 | 412,303 | +1.36(+3.06%) |
Jun 29, 2020 | 44.81 | 44.99 | 43.69 | 44.44 | 696,643 | -0.42(-0.94%) |
Jun 26, 2020 | 46.38 | 46.73 | 44.70 | 44.86 | 737,700 | -2.00(-4.27%) |
Jun 25, 2020 | 47.52 | 47.81 | 45.92 | 46.86 | 987,743 | -0.96(-2.01%) |
Jun 24, 2020 | 49.38 | 49.82 | 47.68 | 47.82 | 533,707 | -1.69(-3.41%) |
Jun 23, 2020 | 50.22 | 50.65 | 48.84 | 49.51 | 829,742 | +0.68(+1.39%) |
Jun 22, 2020 | 49.19 | 49.46 | 48.22 | 48.83 | 620,069 | -0.07(-0.14%) |
Jun 19, 2020 | 50.18 | 50.85 | 48.89 | 48.90 | 877,200 | -0.94(-1.89%) |
Jun 18, 2020 | 51.15 | 51.20 | 49.71 | 49.84 | 618,186 | -1.56(-3.04%) |
Jun 17, 2020 | 52.25 | 52.40 | 51.04 | 51.40 | 328,787 | -0.31(-0.60%) |
Jun 16, 2020 | 53.23 | 53.51 | 51.19 | 51.71 | 427,406 | -0.12(-0.23%) |
Jun 15, 2020 | 49.50 | 51.83 | 49.13 | 51.83 | 569,413 | +1.28(+2.53%) |
Jun 12, 2020 | 52.93 | 53.00 | 49.31 | 50.55 | 539,900 | -0.73(-1.42%) |
Jun 11, 2020 | 53.05 | 54.05 | 51.25 | 51.28 | 406,275 | -3.39(-6.20%) |
Jun 10, 2020 | 55.25 | 55.30 | 53.65 | 54.67 | 301,635 | -0.20(-0.36%) |
Jun 09, 2020 | 52.84 | 55.28 | 52.57 | 54.87 | 450,878 | +1.27(+2.37%) |
Jun 08, 2020 | 54.36 | 54.36 | 52.61 | 53.60 | 594,861 | -0.08(-0.15%) |
Jun 05, 2020 | 55.71 | 56.32 | 53.60 | 53.68 | 748,100 | -1.07(-1.95%) |
Jun 04, 2020 | 53.20 | 55.71 | 53.00 | 54.75 | 913,348 | +1.76(+3.32%) |
Jun 03, 2020 | 58.19 | 58.67 | 52.91 | 52.99 | 2,613,945 | -8.56(-13.91%) |
Jun 02, 2020 | 58.00 | 62.15 | 57.15 | 61.55 | 1,822,827 | +3.77(+6.52%) |
Jun 01, 2020 | 57.24 | 58.41 | 55.67 | 57.78 | 521,348 | +1.04(+1.83%) |
May 29, 2020 | 55.04 | 56.77 | 54.22 | 56.74 | 395,600 | +1.29(+2.33%) |
May 28, 2020 | 56.96 | 57.24 | 54.73 | 55.45 | 383,440 | -1.60(-2.80%) |
May 27, 2020 | 57.46 | 57.68 | 55.37 | 57.05 | 572,795 | +0.75(+1.33%) |
May 26, 2020 | 58.30 | 58.99 | 56.08 | 56.30 | 512,894 | -0.99(-1.73%) |
May 22, 2020 | 57.00 | 57.54 | 56.36 | 57.29 | 195,600 | +0.05(+0.09%) |
May 21, 2020 | 57.74 | 58.11 | 56.04 | 57.24 | 218,519 | -0.51(-0.88%) |
May 20, 2020 | 56.74 | 57.93 | 56.72 | 57.75 | 305,824 | +1.86(+3.33%) |
May 19, 2020 | 54.81 | 57.73 | 54.64 | 55.89 | 324,430 | +0.95(+1.73%) |
May 18, 2020 | 53.37 | 55.25 | 53.02 | 54.94 | 449,924 | +2.74(+5.25%) |
May 15, 2020 | 50.71 | 52.63 | 50.02 | 52.20 | 432,300 | +0.37(+0.71%) |
May 14, 2020 | 51.51 | 51.97 | 49.38 | 51.83 | 316,549 | -0.04(-0.08%) |
May 13, 2020 | 52.43 | 53.56 | 50.89 | 51.87 | 368,791 | -0.05(-0.10%) |
May 12, 2020 | 56.04 | 56.24 | 51.90 | 51.92 | 346,747 | -3.02(-5.50%) |
May 11, 2020 | 54.37 | 55.91 | 53.85 | 54.94 | 374,846 | +0.19(+0.35%) |
May 08, 2020 | 53.25 | 54.86 | 53.25 | 54.75 | 240,900 | +2.30(+4.39%) |
May 07, 2020 | 52.11 | 52.66 | 51.00 | 52.45 | 195,770 | +1.06(+2.06%) |
May 06, 2020 | 51.24 | 52.21 | 50.67 | 51.39 | 186,646 | +0.99(+1.96%) |
May 05, 2020 | 50.45 | 51.66 | 49.95 | 50.40 | 169,170 | +0.87(+1.76%) |
May 04, 2020 | 48.64 | 49.53 | 48.02 | 49.53 | 331,718 | +0.53(+1.08%) |
May 01, 2020 | 50.78 | 52.40 | 47.91 | 49.00 | 468,500 | -3.58(-6.81%) |
Apr 30, 2020 | 55.00 | 55.00 | 52.45 | 52.58 | 522,264 | -3.14(-5.64%) |
Apr 29, 2020 | 54.00 | 56.40 | 53.65 | 55.72 | 478,881 | +3.15(+5.99%) |
Apr 28, 2020 | 53.44 | 53.90 | 52.01 | 52.57 | 173,124 | +0.14(+0.27%) |
Apr 27, 2020 | 53.82 | 54.72 | 52.24 | 52.43 | 539,898 | +0.38(+0.73%) |
Apr 24, 2020 | 50.58 | 52.15 | 50.26 | 52.05 | 223,300 | +1.35(+2.66%) |
Apr 23, 2020 | 50.21 | 51.15 | 49.77 | 50.70 | 262,269 | +0.34(+0.68%) |
Apr 22, 2020 | 50.45 | 51.47 | 49.64 | 50.36 | 253,903 | +1.42(+2.90%) |
Apr 21, 2020 | 48.97 | 49.88 | 48.23 | 48.94 | 403,380 | -1.09(-2.18%) |
Apr 20, 2020 | 49.00 | 51.32 | 48.22 | 50.03 | 486,056 | +0.78(+1.58%) |
Apr 17, 2020 | 49.33 | 49.95 | 48.23 | 49.25 | 310,300 | +1.03(+2.14%) |
Apr 16, 2020 | 48.03 | 48.79 | 46.56 | 48.22 | 327,573 | +0.26(+0.54%) |
Apr 15, 2020 | 48.15 | 48.55 | 47.14 | 47.96 | 347,103 | -1.73(-3.48%) |
Apr 14, 2020 | 49.68 | 50.79 | 49.21 | 49.69 | 498,945 | +1.04(+2.14%) |
Apr 13, 2020 | 48.01 | 49.06 | 47.39 | 48.65 | 296,470 | +0.93(+1.95%) |
Apr 09, 2020 | 48.75 | 49.44 | 47.41 | 47.72 | 568,200 | +0.18(+0.38%) |
Apr 08, 2020 | 47.72 | 48.43 | 47.19 | 47.54 | 422,017 | +0.42(+0.89%) |
Apr 07, 2020 | 50.63 | 50.81 | 46.63 | 47.12 | 534,662 | -2.01(-4.09%) |
Apr 06, 2020 | 47.37 | 49.23 | 46.89 | 49.13 | 395,674 | +3.70(+8.14%) |
Apr 03, 2020 | 46.62 | 47.54 | 44.77 | 45.43 | 316,400 | -1.18(-2.53%) |
Apr 02, 2020 | 46.56 | 47.40 | 45.27 | 46.61 | 405,336 | -0.37(-0.79%) |
Apr 01, 2020 | 47.16 | 48.81 | 46.18 | 46.98 | 463,705 | -1.58(-3.25%) |
Mar 31, 2020 | 47.77 | 50.69 | 47.04 | 48.56 | 741,409 | +1.27(+2.69%) |
Mar 30, 2020 | 48.16 | 49.69 | 46.61 | 47.29 | 416,105 | -0.59(-1.23%) |
Mar 27, 2020 | 47.30 | 50.00 | 47.26 | 47.88 | 475,500 | -2.22(-4.43%) |
Mar 26, 2020 | 49.05 | 51.52 | 47.71 | 50.10 | 726,029 | +3.22(+6.87%) |
Mar 25, 2020 | 46.31 | 49.13 | 44.00 | 46.88 | 661,976 | +1.17(+2.56%) |
Mar 24, 2020 | 43.80 | 47.02 | 43.67 | 45.71 | 590,172 | +3.20(+7.53%) |
Mar 23, 2020 | 40.79 | 42.67 | 38.53 | 42.51 | 667,456 | +2.20(+5.46%) |
Mar 20, 2020 | 41.98 | 44.02 | 40.00 | 40.31 | 725,700 | -0.90(-2.18%) |
Mar 19, 2020 | 38.38 | 42.52 | 37.50 | 41.21 | 818,171 | +1.98(+5.05%) |
Mar 18, 2020 | 38.00 | 41.64 | 37.26 | 39.23 | 1,099,631 | -1.85(-4.50%) |
Mar 17, 2020 | 37.32 | 41.41 | 36.02 | 41.08 | 878,509 | +3.62(+9.66%) |
Mar 16, 2020 | 40.46 | 41.94 | 37.34 | 37.46 | 840,689 | -7.73(-17.11%) |
Mar 13, 2020 | 41.77 | 45.43 | 39.86 | 45.19 | 850,200 | +5.76(+14.61%) |
Mar 12, 2020 | 40.54 | 41.56 | 37.97 | 39.43 | 868,008 | -4.54(-10.33%) |
Mar 11, 2020 | 45.74 | 46.92 | 43.28 | 43.97 | 726,539 | -3.07(-6.53%) |
Mar 10, 2020 | 45.76 | 47.35 | 44.83 | 47.04 | 918,095 | +3.24(+7.40%) |
Mar 09, 2020 | 45.58 | 47.66 | 43.72 | 43.80 | 1,208,499 | -6.84(-13.51%) |
Mar 06, 2020 | 48.85 | 52.37 | 48.40 | 50.64 | 881,800 | -0.13(-0.26%) |
Mar 05, 2020 | 53.81 | 54.92 | 50.26 | 50.77 | 1,333,131 | -4.41(-7.99%) |
Mar 04, 2020 | 62.15 | 62.41 | 54.50 | 55.18 | 2,518,399 | -2.93(-5.04%) |
Mar 03, 2020 | 60.37 | 61.79 | 58.00 | 58.11 | 808,042 | -1.76(-2.94%) |
Mar 02, 2020 | 59.96 | 59.96 | 58.24 | 59.87 | 600,957 | +0.42(+0.71%) |
Feb 28, 2020 | 55.46 | 60.04 | 55.22 | 59.45 | 693,400 | +1.07(+1.83%) |
Feb 27, 2020 | 59.81 | 60.99 | 58.09 | 58.38 | 552,354 | -3.75(-6.04%) |
Feb 26, 2020 | 63.17 | 64.70 | 61.86 | 62.13 | 338,632 | -0.69(-1.10%) |
Feb 25, 2020 | 65.13 | 65.33 | 62.31 | 62.82 | 503,615 | -1.77(-2.74%) |
Feb 24, 2020 | 64.24 | 65.68 | 63.00 | 64.59 | 413,052 | -2.86(-4.24%) |
Feb 21, 2020 | 68.76 | 69.08 | 66.62 | 67.45 | 356,000 | -1.81(-2.61%) |
Feb 20, 2020 | 69.42 | 69.67 | 67.63 | 69.26 | 495,871 | -0.32(-0.46%) |
Feb 19, 2020 | 70.19 | 70.34 | 68.45 | 69.58 | 491,129 | +0.04(+0.06%) |
Feb 18, 2020 | 70.00 | 70.83 | 68.09 | 69.54 | 513,186 | -1.98(-2.77%) |
Feb 14, 2020 | 71.41 | 71.90 | 69.54 | 71.52 | 403,700 | +0.67(+0.95%) |
Feb 13, 2020 | 72.00 | 73.40 | 70.57 | 70.85 | 600,929 | -1.72(-2.37%) |
Feb 12, 2020 | 67.45 | 73.59 | 67.45 | 72.57 | 1,532,319 | +5.12(+7.59%) |
Feb 11, 2020 | 63.37 | 68.53 | 62.77 | 67.45 | 1,078,957 | +4.65(+7.40%) |
Feb 10, 2020 | 61.63 | 62.98 | 61.47 | 62.80 | 242,449 | +0.49(+0.79%) |
Feb 07, 2020 | 63.43 | 63.43 | 62.27 | 62.31 | 310,900 | -0.99(-1.56%) |
Feb 06, 2020 | 63.19 | 63.50 | 62.15 | 63.30 | 390,189 | +0.48(+0.76%) |
Feb 05, 2020 | 62.40 | 63.12 | 61.59 | 62.82 | 441,412 | +1.42(+2.31%) |
Feb 04, 2020 | 60.62 | 61.51 | 59.74 | 61.40 | 398,918 | +2.03(+3.42%) |
Feb 03, 2020 | 59.40 | 59.91 | 58.73 | 59.37 | 368,661 | +0.23(+0.39%) |
Jan 31, 2020 | 60.60 | 60.74 | 58.67 | 59.14 | 598,000 | -1.90(-3.11%) |
Jan 30, 2020 | 61.92 | 62.60 | 59.62 | 61.04 | 812,764 | +2.95(+5.08%) |
Jan 29, 2020 | 59.29 | 59.35 | 58.07 | 58.09 | 288,266 | -0.85(-1.44%) |
Jan 28, 2020 | 58.87 | 59.73 | 58.61 | 58.94 | 557,742 | +0.41(+0.70%) |
Jan 27, 2020 | 58.82 | 59.60 | 58.30 | 58.53 | 527,351 | -1.96(-3.24%) |
Jan 24, 2020 | 61.35 | 61.74 | 60.21 | 60.49 | 667,300 | -0.26(-0.43%) |
Jan 23, 2020 | 60.92 | 61.19 | 60.10 | 60.75 | 274,574 | -0.20(-0.33%) |
Jan 22, 2020 | 60.93 | 61.51 | 60.60 | 60.95 | 388,002 | +0.56(+0.93%) |
Jan 21, 2020 | 62.27 | 62.44 | 60.37 | 60.39 | 553,235 | -2.30(-3.67%) |
Jan 17, 2020 | 63.73 | 63.82 | 62.23 | 62.69 | 476,600 | -0.76(-1.20%) |
Jan 16, 2020 | 62.59 | 63.88 | 62.26 | 63.45 | 721,637 | +1.40(+2.26%) |
Jan 15, 2020 | 63.92 | 64.32 | 61.66 | 62.05 | 1,259,131 | -1.97(-3.08%) |
Jan 14, 2020 | 63.40 | 64.22 | 62.84 | 64.02 | 545,059 | +0.26(+0.41%) |
Jan 13, 2020 | 62.86 | 63.89 | 62.59 | 63.76 | 509,288 | +1.34(+2.15%) |
Jan 10, 2020 | 63.07 | 63.60 | 62.22 | 62.42 | 474,800 | -0.34(-0.54%) |
Jan 09, 2020 | 65.00 | 65.23 | 62.36 | 62.76 | 915,482 | -1.83(-2.83%) |
Jan 08, 2020 | 63.68 | 64.97 | 63.13 | 64.59 | 837,422 | +0.91(+1.43%) |
Jan 07, 2020 | 63.12 | 64.50 | 63.03 | 63.68 | 552,145 | +0.87(+1.39%) |
Jan 06, 2020 | 61.22 | 63.35 | 61.10 | 62.81 | 718,368 | -0.01(-0.02%) |
Jan 03, 2020 | 61.68 | 63.02 | 61.50 | 62.82 | 459,900 | +0.06(+0.10%) |
Jan 02, 2020 | 61.36 | 62.76 | 60.54 | 62.76 | 616,786 | +2.20(+3.63%) |
Dec 31, 2019 | 60.09 | 60.86 | 59.80 | 60.56 | 489,700 | +0.01(+0.02%) |
Dec 30, 2019 | 60.00 | 60.89 | 59.65 | 60.55 | 593,024 | +0.64(+1.07%) |
Dec 27, 2019 | 61.02 | 61.24 | 59.68 | 59.91 | 614,400 | -0.94(-1.54%) |
Dec 26, 2019 | 59.13 | 60.89 | 58.76 | 60.85 | 620,995 | +1.72(+2.91%) |
Dec 24, 2019 | 58.41 | 59.29 | 58.40 | 59.13 | 476,000 | +0.70(+1.20%) |
Dec 23, 2019 | 57.98 | 58.87 | 57.53 | 58.43 | 511,548 | +0.46(+0.79%) |
Dec 20, 2019 | 57.73 | 58.18 | 57.21 | 57.97 | 1,117,900 | +0.53(+0.92%) |
Dec 19, 2019 | 56.90 | 58.18 | 56.90 | 57.44 | 551,146 | +0.58(+1.02%) |
Dec 18, 2019 | 56.70 | 57.08 | 56.09 | 56.86 | 541,075 | +0.39(+0.69%) |
Dec 17, 2019 | 56.66 | 56.73 | 55.38 | 56.47 | 555,717 | -0.10(-0.18%) |
Dec 16, 2019 | 55.75 | 57.12 | 55.25 | 56.57 | 688,402 | +1.60(+2.91%) |
Dec 13, 2019 | 55.18 | 55.60 | 54.42 | 54.97 | 277,200 | -0.12(-0.22%) |
Dec 12, 2019 | 54.62 | 55.86 | 54.30 | 55.09 | 472,224 | +0.47(+0.86%) |
Dec 11, 2019 | 52.79 | 55.49 | 52.68 | 54.62 | 1,073,508 | +2.10(+4.00%) |
Dec 10, 2019 | 51.25 | 52.91 | 51.20 | 52.52 | 736,870 | +1.23(+2.40%) |
Dec 09, 2019 | 53.38 | 53.72 | 51.16 | 51.29 | 1,020,429 | -2.43(-4.52%) |
Dec 06, 2019 | 53.39 | 54.02 | 53.04 | 53.72 | 499,400 | +1.10(+2.09%) |
Dec 05, 2019 | 52.75 | 53.09 | 52.04 | 52.62 | 810,271 | +0.04(+0.08%) |
Dec 04, 2019 | 52.05 | 52.96 | 51.87 | 52.58 | 429,763 | +1.08(+2.10%) |
Dec 03, 2019 | 51.51 | 52.35 | 51.28 | 51.50 | 547,678 | -1.13(-2.15%) |
Dec 02, 2019 | 54.88 | 54.88 | 52.50 | 52.63 | 639,813 | -2.11(-3.85%) |
Nov 29, 2019 | 54.60 | 55.66 | 54.20 | 54.74 | 399,400 | -0.46(-0.84%) |
Nov 27, 2019 | 53.72 | 55.28 | 53.51 | 55.20 | 730,500 | +1.41(+2.63%) |
Nov 26, 2019 | 60.37 | 61.75 | 53.44 | 53.79 | 2,577,694 | -4.24(-7.31%) |
Nov 25, 2019 | 55.30 | 58.10 | 55.30 | 58.03 | 1,395,300 | +3.31(+6.05%) |
Nov 22, 2019 | 54.67 | 55.11 | 54.44 | 54.72 | 436,300 | +0.27(+0.50%) |
Nov 21, 2019 | 55.49 | 55.80 | 54.42 | 54.45 | 422,124 | -1.17(-2.10%) |
Nov 20, 2019 | 56.11 | 56.95 | 55.26 | 55.62 | 507,905 | -1.09(-1.92%) |
Nov 19, 2019 | 57.68 | 57.87 | 56.02 | 56.71 | 415,203 | -0.82(-1.43%) |
Nov 18, 2019 | 58.26 | 58.35 | 56.99 | 57.53 | 547,044 | -0.86(-1.47%) |
Nov 15, 2019 | 58.58 | 59.22 | 57.97 | 58.39 | 633,400 | +0.66(+1.14%) |
Nov 14, 2019 | 57.78 | 58.08 | 57.33 | 57.73 | 282,346 | +0.10(+0.17%) |
Nov 13, 2019 | 58.16 | 58.60 | 57.38 | 57.63 | 675,351 | -0.82(-1.40%) |
Nov 12, 2019 | 57.56 | 58.65 | 57.56 | 58.45 | 738,820 | +0.92(+1.60%) |
Nov 11, 2019 | 55.59 | 57.92 | 55.48 | 57.53 | 569,323 | +1.43(+2.55%) |
Nov 08, 2019 | 55.52 | 56.16 | 54.82 | 56.10 | 360,800 | +0.48(+0.86%) |
Nov 07, 2019 | 55.87 | 56.65 | 55.43 | 55.62 | 360,535 | +0.43(+0.78%) |
Nov 06, 2019 | 55.98 | 56.45 | 55.03 | 55.19 | 793,896 | -1.08(-1.92%) |
Nov 05, 2019 | 53.64 | 56.57 | 53.58 | 56.27 | 1,085,729 | +2.92(+5.46%) |
Nov 04, 2019 | 53.57 | 54.12 | 53.00 | 53.35 | 459,897 | +0.25(+0.48%) |
Nov 01, 2019 | 52.82 | 53.29 | 52.30 | 53.10 | 300,400 | +0.47(+0.89%) |
Oct 31, 2019 | 53.18 | 53.18 | 51.90 | 52.63 | 253,285 | -0.59(-1.11%) |
Oct 30, 2019 | 53.08 | 53.68 | 52.56 | 53.22 | 452,801 | +0.35(+0.66%) |
Oct 29, 2019 | 53.66 | 53.83 | 52.80 | 52.87 | 302,968 | -0.73(-1.36%) |
Oct 28, 2019 | 53.25 | 53.94 | 53.22 | 53.60 | 493,155 | +0.63(+1.19%) |
Oct 25, 2019 | 53.06 | 53.59 | 52.60 | 52.97 | 344,300 | -0.20(-0.38%) |
Oct 24, 2019 | 53.59 | 54.18 | 53.01 | 53.17 | 382,214 | +0.05(+0.09%) |
Oct 23, 2019 | 53.27 | 53.88 | 52.57 | 53.12 | 407,143 | -0.63(-1.17%) |
Oct 22, 2019 | 54.11 | 54.15 | 53.32 | 53.75 | 353,321 | -0.36(-0.67%) |
Oct 21, 2019 | 54.44 | 54.85 | 53.79 | 54.11 | 294,662 | +0.45(+0.84%) |
Oct 18, 2019 | 53.80 | 54.30 | 53.03 | 53.66 | 461,900 | -0.70(-1.29%) |
Oct 17, 2019 | 54.06 | 54.77 | 53.61 | 54.36 | 364,477 | +0.76(+1.42%) |
Oct 16, 2019 | 54.32 | 54.98 | 53.30 | 53.60 | 676,255 | -1.10(-2.01%) |
Oct 15, 2019 | 55.62 | 56.66 | 54.25 | 54.70 | 1,280,733 | +1.64(+3.09%) |
Oct 14, 2019 | 53.13 | 53.57 | 52.55 | 53.06 | 355,591 | -0.54(-1.01%) |
Oct 11, 2019 | 53.20 | 54.72 | 53.20 | 53.60 | 649,300 | +1.22(+2.33%) |
Oct 10, 2019 | 51.91 | 52.72 | 51.52 | 52.38 | 706,422 | +0.50(+0.96%) |
Oct 09, 2019 | 52.34 | 53.38 | 51.26 | 51.88 | 1,101,108 | +0.09(+0.17%) |
Oct 08, 2019 | 49.57 | 52.99 | 49.50 | 51.79 | 5,004,173 | -5.43(-9.49%) |
Oct 07, 2019 | 57.82 | 58.53 | 57.21 | 57.22 | 494,058 | -0.87(-1.50%) |
Oct 04, 2019 | 58.09 | 58.28 | 57.04 | 58.09 | 397,000 | +0.49(+0.85%) |
Oct 03, 2019 | 57.00 | 58.35 | 56.21 | 57.60 | 696,230 | +0.72(+1.27%) |
Oct 02, 2019 | 57.98 | 58.91 | 56.52 | 56.88 | 1,180,250 | -2.65(-4.45%) |
Oct 01, 2019 | 63.53 | 63.81 | 59.39 | 59.53 | 982,668 | -3.30(-5.25%) |
Sep 30, 2019 | 62.51 | 63.39 | 62.25 | 62.83 | 599,252 | +0.72(+1.16%) |
Sep 27, 2019 | 61.89 | 62.72 | 61.52 | 62.11 | 641,000 | -0.37(-0.59%) |
Sep 26, 2019 | 63.56 | 63.81 | 62.16 | 62.48 | 520,394 | -1.09(-1.71%) |
Sep 25, 2019 | 63.39 | 63.91 | 62.35 | 63.57 | 553,210 | -0.09(-0.14%) |
Sep 24, 2019 | 65.00 | 65.77 | 63.43 | 63.66 | 655,092 | -1.00(-1.55%) |
Sep 23, 2019 | 64.00 | 64.79 | 63.12 | 64.66 | 486,463 | +0.90(+1.41%) |
Sep 20, 2019 | 64.79 | 65.04 | 63.69 | 63.76 | 2,350,400 | -0.90(-1.39%) |
Sep 19, 2019 | 64.05 | 65.87 | 63.90 | 64.66 | 560,365 | +0.15(+0.23%) |
Sep 18, 2019 | 64.10 | 65.79 | 63.75 | 64.51 | 976,161 | +0.03(+0.05%) |
Sep 17, 2019 | 64.37 | 64.84 | 63.68 | 64.48 | 833,065 | -0.21(-0.32%) |
Sep 16, 2019 | 64.34 | 65.85 | 63.72 | 64.69 | 822,797 | -0.22(-0.34%) |
Sep 13, 2019 | 65.11 | 65.82 | 64.50 | 64.91 | 732,600 | -0.38(-0.58%) |
Sep 12, 2019 | 66.03 | 66.45 | 64.55 | 65.29 | 1,045,076 | -1.01(-1.52%) |
Sep 11, 2019 | 63.63 | 67.15 | 63.26 | 66.30 | 1,175,846 | +2.54(+3.98%) |
Sep 10, 2019 | 64.71 | 65.39 | 63.39 | 63.76 | 936,301 | -1.19(-1.83%) |
Sep 09, 2019 | 62.78 | 65.10 | 62.70 | 64.95 | 1,179,246 | +2.43(+3.89%) |
Sep 06, 2019 | 60.01 | 63.59 | 59.79 | 62.52 | 926,700 | +2.29(+3.80%) |
Sep 05, 2019 | 59.76 | 60.81 | 59.31 | 60.23 | 818,369 | +1.13(+1.91%) |
Sep 04, 2019 | 58.10 | 59.66 | 57.21 | 59.10 | 1,133,977 | +0.81(+1.39%) |
Sep 03, 2019 | 55.50 | 59.08 | 55.10 | 58.29 | 2,240,761 | +2.42(+4.33%) |
Aug 30, 2019 | 55.94 | 56.90 | 54.04 | 55.87 | 7,315,000 | +8.50(+17.94%) |
Aug 29, 2019 | 46.00 | 47.46 | 46.00 | 47.37 | 814,466 | +2.25(+4.99%) |
Aug 28, 2019 | 43.50 | 45.22 | 43.01 | 45.12 | 482,923 | +1.39(+3.18%) |
Aug 27, 2019 | 45.73 | 45.83 | 43.62 | 43.73 | 391,049 | -1.72(-3.78%) |
Aug 26, 2019 | 45.51 | 45.62 | 45.04 | 45.45 | 270,968 | +0.80(+1.79%) |
Aug 23, 2019 | 46.51 | 46.86 | 44.36 | 44.65 | 354,200 | -2.05(-4.39%) |
Aug 22, 2019 | 47.20 | 47.34 | 46.09 | 46.70 | 204,747 | -0.51(-1.08%) |
Aug 21, 2019 | 46.92 | 47.52 | 46.47 | 47.21 | 216,205 | +0.81(+1.75%) |
Aug 20, 2019 | 46.20 | 46.71 | 45.80 | 46.40 | 139,977 | -0.07(-0.15%) |
Aug 19, 2019 | 46.24 | 46.90 | 46.11 | 46.47 | 212,360 | +0.84(+1.84%) |
Aug 16, 2019 | 44.96 | 45.99 | 44.75 | 45.63 | 229,400 | +1.03(+2.31%) |
Aug 15, 2019 | 44.58 | 45.18 | 44.29 | 44.60 | 197,264 | +0.03(+0.07%) |
Aug 14, 2019 | 44.75 | 44.83 | 44.08 | 44.57 | 300,437 | -1.18(-2.58%) |
Aug 13, 2019 | 44.40 | 46.39 | 44.07 | 45.75 | 281,535 | +1.17(+2.62%) |
Aug 12, 2019 | 44.88 | 45.79 | 44.30 | 44.58 | 281,012 | -0.74(-1.63%) |
Aug 09, 2019 | 46.46 | 46.53 | 44.68 | 45.32 | 246,400 | -1.47(-3.14%) |
Aug 08, 2019 | 46.20 | 47.05 | 45.88 | 46.79 | 281,295 | +0.99(+2.16%) |
Aug 07, 2019 | 44.68 | 46.00 | 44.68 | 45.80 | 254,276 | +0.24(+0.53%) |
Aug 06, 2019 | 45.09 | 46.42 | 44.58 | 45.56 | 392,690 | +0.97(+2.18%) |
Aug 05, 2019 | 45.29 | 45.53 | 44.10 | 44.59 | 354,685 | -2.04(-4.37%) |
Aug 02, 2019 | 47.22 | 47.50 | 46.42 | 46.63 | 374,900 | -0.93(-1.96%) |