Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 43.28 | 45.20 | 43.14 | 45.02 | 5,635,792 | +0.88(+1.99%) |
Jun 29, 2020 | 43.02 | 44.42 | 42.39 | 44.14 | 7,606,341 | +1.30(+3.05%) |
Jun 26, 2020 | 44.21 | 44.33 | 42.52 | 42.83 | 8,148,319 | -1.64(-3.69%) |
Jun 25, 2020 | 43.50 | 44.63 | 42.54 | 44.47 | 10,669,573 | +0.05(+0.11%) |
Jun 24, 2020 | 45.86 | 46.13 | 43.74 | 44.42 | 7,743,030 | -1.92(-4.14%) |
Jun 23, 2020 | 46.46 | 46.47 | 45.82 | 46.34 | 6,007,663 | +0.58(+1.27%) |
Jun 22, 2020 | 46.24 | 46.35 | 44.59 | 45.76 | 9,174,316 | -0.89(-1.91%) |
Jun 19, 2020 | 48.53 | 48.59 | 46.51 | 46.65 | 8,960,834 | -1.00(-2.10%) |
Jun 18, 2020 | 47.84 | 48.64 | 47.41 | 47.65 | 5,632,992 | -0.69(-1.43%) |
Jun 17, 2020 | 48.63 | 48.99 | 47.71 | 48.34 | 4,175,169 | -0.49(-1.01%) |
Jun 16, 2020 | 50.69 | 50.79 | 47.20 | 48.83 | 8,118,426 | +0.34(+0.69%) |
Jun 15, 2020 | 47.35 | 49.10 | 47.20 | 48.50 | 5,218,465 | -0.80(-1.62%) |
Jun 12, 2020 | 50.76 | 50.77 | 48.04 | 49.30 | 5,898,323 | +0.77(+1.59%) |
Jun 11, 2020 | 47.92 | 49.78 | 47.62 | 48.53 | 9,034,393 | -2.65(-5.18%) |
Jun 10, 2020 | 52.40 | 53.02 | 51.09 | 51.18 | 5,558,054 | -1.87(-3.52%) |
Jun 09, 2020 | 54.15 | 54.16 | 52.43 | 53.04 | 4,860,586 | -1.96(-3.56%) |
Jun 08, 2020 | 54.12 | 55.09 | 53.02 | 55.00 | 7,580,590 | +2.64(+5.04%) |
Jun 05, 2020 | 55.36 | 55.38 | 51.84 | 52.36 | 11,703,479 | +0.61(+1.18%) |
Jun 04, 2020 | 53.24 | 53.30 | 48.50 | 51.75 | 19,124,504 | +0.55(+1.08%) |
Jun 03, 2020 | 48.21 | 51.57 | 48.13 | 51.20 | 11,929,032 | +3.95(+8.37%) |
Jun 02, 2020 | 48.55 | 48.70 | 46.76 | 47.24 | 9,214,584 | -1.23(-2.53%) |
Jun 01, 2020 | 47.96 | 49.19 | 47.07 | 48.47 | 6,878,705 | +1.08(+2.27%) |
May 29, 2020 | 47.13 | 48.12 | 46.24 | 47.39 | 8,056,162 | -0.60(-1.26%) |
May 28, 2020 | 50.42 | 50.49 | 47.78 | 47.99 | 5,444,355 | -2.35(-4.67%) |
May 27, 2020 | 51.31 | 51.60 | 48.69 | 50.35 | 6,812,291 | +0.99(+2.00%) |
May 26, 2020 | 49.40 | 49.75 | 48.29 | 49.36 | 6,879,415 | +3.00(+6.46%) |
May 22, 2020 | 47.11 | 47.45 | 45.97 | 46.36 | 6,530,471 | -1.65(-3.44%) |
May 21, 2020 | 49.80 | 49.90 | 47.77 | 48.01 | 6,450,348 | -1.58(-3.19%) |
May 20, 2020 | 49.13 | 49.78 | 48.22 | 49.59 | 7,014,215 | +1.90(+3.98%) |
May 19, 2020 | 47.94 | 49.13 | 46.78 | 47.70 | 6,004,236 | -0.14(-0.29%) |
May 18, 2020 | 47.56 | 48.10 | 46.75 | 47.84 | 7,897,528 | +3.59(+8.11%) |
May 15, 2020 | 44.55 | 45.33 | 44.22 | 44.25 | 5,065,879 | -0.91(-2.01%) |
May 14, 2020 | 42.59 | 45.52 | 41.94 | 45.16 | 8,215,700 | +1.25(+2.84%) |
May 13, 2020 | 45.47 | 45.66 | 43.48 | 43.91 | 6,770,279 | -1.52(-3.35%) |
May 12, 2020 | 48.15 | 48.23 | 45.39 | 45.43 | 6,996,661 | -2.51(-5.24%) |
May 11, 2020 | 49.78 | 49.91 | 47.85 | 47.94 | 5,471,027 | -2.41(-4.79%) |
May 08, 2020 | 48.13 | 50.47 | 47.50 | 50.36 | 7,395,994 | +3.53(+7.54%) |
May 07, 2020 | 46.59 | 47.79 | 46.12 | 46.83 | 5,733,151 | +0.92(+2.00%) |
May 06, 2020 | 46.43 | 46.90 | 45.71 | 45.91 | 5,289,799 | +0.05(+0.11%) |
May 05, 2020 | 46.10 | 46.21 | 44.71 | 45.86 | 5,155,021 | +0.93(+2.07%) |
May 04, 2020 | 43.50 | 45.21 | 43.00 | 44.93 | 4,917,175 | -0.16(-0.35%) |
May 01, 2020 | 45.56 | 46.01 | 44.48 | 45.09 | 5,539,813 | -2.38(-5.02%) |
Apr 30, 2020 | 46.91 | 48.77 | 46.32 | 47.47 | 8,156,409 | -0.86(-1.78%) |
Apr 29, 2020 | 48.07 | 49.25 | 47.11 | 48.33 | 13,230,884 | +2.28(+4.96%) |
Apr 28, 2020 | 47.99 | 49.42 | 44.07 | 46.05 | 17,795,502 | +0.20(+0.43%) |
Apr 27, 2020 | 44.17 | 47.91 | 43.55 | 45.85 | 16,209,295 | +2.57(+5.94%) |
Apr 24, 2020 | 45.52 | 45.84 | 42.79 | 43.28 | 15,858,313 | -2.16(-4.74%) |
Apr 23, 2020 | 44.65 | 45.96 | 43.36 | 45.43 | 19,748,088 | +4.87(+12.02%) |
Apr 22, 2020 | 41.16 | 41.39 | 39.85 | 40.56 | 20,097,308 | +0.34(+0.84%) |
Apr 21, 2020 | 42.63 | 42.63 | 39.96 | 40.22 | 15,273,716 | -2.41(-5.66%) |
Apr 20, 2020 | 45.42 | 45.57 | 42.58 | 42.64 | 11,538,273 | -3.84(-8.25%) |
Apr 17, 2020 | 46.96 | 47.64 | 45.68 | 46.47 | 10,115,978 | +1.10(+2.42%) |
Apr 16, 2020 | 46.63 | 47.03 | 44.04 | 45.37 | 7,614,728 | -1.19(-2.55%) |
Apr 15, 2020 | 45.48 | 47.45 | 45.13 | 46.56 | 6,165,221 | -1.02(-2.14%) |
Apr 14, 2020 | 47.04 | 47.70 | 45.56 | 47.58 | 5,261,363 | +1.62(+3.53%) |
Apr 13, 2020 | 47.04 | 47.08 | 44.99 | 45.96 | 4,846,203 | -1.35(-2.86%) |
Apr 09, 2020 | 47.85 | 49.32 | 45.62 | 47.31 | 7,350,269 | +1.30(+2.81%) |
Apr 08, 2020 | 43.24 | 46.98 | 42.68 | 46.02 | 7,721,632 | +3.81(+9.02%) |
Apr 07, 2020 | 43.14 | 44.24 | 41.70 | 42.21 | 8,891,952 | +1.98(+4.91%) |
Apr 06, 2020 | 40.09 | 40.95 | 39.27 | 40.23 | 7,801,659 | +2.75(+7.33%) |
Apr 03, 2020 | 39.79 | 40.03 | 36.38 | 37.49 | 8,907,523 | -2.32(-5.84%) |
Apr 02, 2020 | 39.44 | 40.84 | 39.18 | 39.81 | 6,474,709 | -0.03(-0.07%) |
Apr 01, 2020 | 39.86 | 40.73 | 39.22 | 39.84 | 7,433,571 | -2.15(-5.11%) |
Mar 31, 2020 | 42.94 | 43.42 | 41.32 | 41.98 | 5,287,265 | -1.01(-2.35%) |
Mar 30, 2020 | 41.27 | 44.22 | 40.78 | 42.99 | 7,498,762 | +1.37(+3.30%) |
Mar 27, 2020 | 45.03 | 45.67 | 41.52 | 41.62 | 11,732,916 | -6.03(-12.66%) |
Mar 26, 2020 | 48.02 | 52.32 | 45.98 | 47.65 | 10,545,674 | +0.84(+1.80%) |
Mar 25, 2020 | 46.21 | 51.08 | 44.26 | 46.81 | 10,831,274 | +2.48(+5.60%) |
Mar 24, 2020 | 45.92 | 47.27 | 43.74 | 44.33 | 8,985,010 | +1.37(+3.20%) |
Mar 23, 2020 | 43.01 | 44.81 | 41.13 | 42.95 | 8,243,605 | +0.14(+0.32%) |
Mar 20, 2020 | 41.67 | 46.46 | 41.31 | 42.81 | 13,008,339 | +2.92(+7.31%) |
Mar 19, 2020 | 36.33 | 44.16 | 33.47 | 39.90 | 11,529,717 | +2.65(+7.11%) |
Mar 18, 2020 | 36.32 | 39.64 | 32.92 | 37.25 | 14,465,571 | -3.14(-7.78%) |
Mar 17, 2020 | 40.29 | 42.79 | 35.51 | 40.39 | 12,914,727 | +1.25(+3.18%) |
Mar 16, 2020 | 39.27 | 43.71 | 37.99 | 39.15 | 12,772,438 | -8.35(-17.59%) |
Mar 13, 2020 | 46.54 | 47.59 | 41.55 | 47.50 | 12,913,639 | +4.71(+11.01%) |
Mar 12, 2020 | 41.09 | 45.16 | 37.86 | 42.79 | 13,811,852 | -4.34(-9.21%) |
Mar 11, 2020 | 50.19 | 50.19 | 46.73 | 47.13 | 10,252,947 | -4.60(-8.90%) |
Mar 10, 2020 | 50.22 | 51.86 | 48.05 | 51.74 | 6,901,594 | +3.61(+7.49%) |
Mar 09, 2020 | 49.44 | 51.21 | 47.49 | 48.13 | 7,219,554 | -5.04(-9.48%) |
Mar 06, 2020 | 51.37 | 54.36 | 50.92 | 53.17 | 10,320,470 | -0.08(-0.15%) |
Mar 05, 2020 | 53.89 | 54.96 | 52.89 | 53.25 | 8,011,436 | -2.24(-4.03%) |
Mar 04, 2020 | 55.02 | 56.06 | 53.76 | 55.49 | 7,174,602 | +1.31(+2.41%) |
Mar 03, 2020 | 56.80 | 57.69 | 53.77 | 54.18 | 6,772,438 | -2.29(-4.05%) |
Mar 02, 2020 | 57.09 | 57.09 | 54.86 | 56.47 | 6,443,033 | -0.05(-0.09%) |
Feb 28, 2020 | 55.07 | 56.99 | 54.88 | 56.51 | 6,766,714 | -0.12(-0.21%) |
Feb 27, 2020 | 55.94 | 59.13 | 54.55 | 56.63 | 9,155,264 | -0.71(-1.23%) |
Feb 26, 2020 | 58.69 | 59.37 | 56.64 | 57.34 | 7,364,308 | -0.97(-1.66%) |
Feb 25, 2020 | 61.10 | 61.32 | 57.68 | 58.31 | 6,984,692 | -1.99(-3.30%) |
Feb 24, 2020 | 60.52 | 61.49 | 60.26 | 60.29 | 5,980,575 | -3.29(-5.17%) |
Feb 21, 2020 | 64.74 | 64.92 | 63.54 | 63.58 | 5,390,012 | -1.78(-2.73%) |
Feb 20, 2020 | 66.37 | 66.42 | 64.66 | 65.36 | 4,196,418 | -1.61(-2.40%) |
Feb 19, 2020 | 66.33 | 67.78 | 66.16 | 66.97 | 3,281,663 | +0.91(+1.38%) |
Feb 18, 2020 | 66.14 | 66.73 | 65.09 | 66.06 | 3,918,480 | +0.09(+0.13%) |
Feb 14, 2020 | 66.87 | 67.07 | 65.89 | 65.97 | 3,934,791 | -1.20(-1.79%) |
Feb 13, 2020 | 68.24 | 68.38 | 67.04 | 67.18 | 3,685,712 | -1.76(-2.56%) |
Feb 12, 2020 | 67.76 | 69.18 | 67.51 | 68.94 | 6,013,899 | +2.21(+3.31%) |
Feb 11, 2020 | 66.52 | 67.40 | 65.82 | 66.73 | 3,176,661 | +0.67(+1.01%) |
Feb 10, 2020 | 64.05 | 66.15 | 64.05 | 66.06 | 3,682,808 | +1.32(+2.04%) |
Feb 07, 2020 | 65.61 | 65.91 | 64.46 | 64.74 | 6,791,064 | -2.59(-3.84%) |
Feb 06, 2020 | 66.29 | 67.46 | 66.23 | 67.33 | 5,733,426 | +1.53(+2.33%) |
Feb 05, 2020 | 66.93 | 67.23 | 65.41 | 65.80 | 5,199,974 | +0.05(+0.07%) |
Feb 04, 2020 | 64.98 | 66.95 | 64.80 | 65.75 | 6,171,757 | +1.24(+1.92%) |
Feb 03, 2020 | 64.07 | 65.48 | 63.90 | 64.51 | 6,247,535 | +1.21(+1.91%) |
Jan 31, 2020 | 63.58 | 63.59 | 62.49 | 63.30 | 6,994,118 | -0.86(-1.34%) |
Jan 30, 2020 | 61.61 | 64.30 | 61.55 | 64.16 | 8,266,886 | +1.45(+2.32%) |
Jan 29, 2020 | 63.00 | 63.36 | 61.93 | 62.71 | 6,061,616 | +0.28(+0.45%) |
Jan 28, 2020 | 62.19 | 62.60 | 61.19 | 62.43 | 4,879,987 | +1.10(+1.80%) |
Jan 27, 2020 | 60.79 | 62.35 | 59.20 | 61.32 | 12,989,646 | -4.44(-6.75%) |
Jan 24, 2020 | 67.13 | 67.13 | 64.91 | 65.76 | 5,533,016 | -1.55(-2.30%) |
Jan 23, 2020 | 65.60 | 67.50 | 65.39 | 67.31 | 7,523,723 | +0.00(+0.00%) |
Jan 22, 2020 | 68.43 | 68.55 | 67.06 | 67.31 | 4,471,188 | -0.59(-0.87%) |
Jan 21, 2020 | 67.38 | 69.14 | 66.73 | 67.90 | 10,633,824 | -3.88(-5.40%) |
Jan 17, 2020 | 71.25 | 72.00 | 71.25 | 71.78 | 3,400,845 | +0.69(+0.97%) |
Jan 16, 2020 | 70.86 | 71.15 | 70.57 | 71.09 | 3,719,662 | +0.56(+0.80%) |
Jan 15, 2020 | 71.24 | 71.27 | 70.17 | 70.53 | 2,685,303 | -0.57(-0.80%) |
Jan 14, 2020 | 70.18 | 71.23 | 70.01 | 71.10 | 3,810,399 | +1.16(+1.66%) |
Jan 13, 2020 | 69.05 | 70.17 | 68.86 | 69.94 | 2,644,425 | +1.21(+1.76%) |
Jan 10, 2020 | 69.51 | 69.72 | 68.58 | 68.73 | 2,287,556 | -0.59(-0.85%) |
Jan 09, 2020 | 69.31 | 69.51 | 68.84 | 69.32 | 3,107,006 | +0.70(+1.02%) |
Jan 08, 2020 | 67.84 | 69.10 | 67.74 | 68.62 | 3,565,144 | +0.62(+0.91%) |
Jan 07, 2020 | 67.41 | 68.04 | 67.36 | 68.00 | 2,334,738 | +0.07(+0.10%) |
Jan 06, 2020 | 67.05 | 67.96 | 66.91 | 67.93 | 3,016,353 | +0.36(+0.53%) |
Jan 03, 2020 | 67.48 | 67.99 | 67.25 | 67.57 | 2,912,195 | -1.05(-1.53%) |
Jan 02, 2020 | 67.73 | 68.76 | 67.64 | 68.62 | 5,468,001 | +1.71(+2.55%) |
Dec 31, 2019 | 66.97 | 67.15 | 66.77 | 66.91 | 1,905,592 | -0.25(-0.38%) |
Dec 30, 2019 | 67.73 | 67.82 | 67.02 | 67.17 | 1,757,621 | -0.43(-0.63%) |
Dec 27, 2019 | 67.90 | 68.17 | 67.20 | 67.59 | 3,097,709 | -0.19(-0.29%) |
Dec 26, 2019 | 67.38 | 67.81 | 67.18 | 67.79 | 1,509,678 | +0.63(+0.94%) |
Dec 24, 2019 | 67.25 | 67.45 | 66.88 | 67.16 | 650,433 | -0.13(-0.19%) |
Dec 23, 2019 | 66.52 | 67.57 | 66.52 | 67.28 | 4,193,371 | +0.86(+1.30%) |
Dec 20, 2019 | 67.53 | 67.53 | 66.32 | 66.42 | 4,616,384 | -0.63(-0.94%) |
Dec 19, 2019 | 66.85 | 67.36 | 66.60 | 67.05 | 2,867,701 | +0.20(+0.30%) |
Dec 18, 2019 | 67.44 | 67.75 | 66.25 | 66.85 | 6,018,574 | +0.74(+1.11%) |
Dec 17, 2019 | 66.31 | 66.39 | 65.70 | 66.11 | 4,398,389 | +0.11(+0.16%) |
Dec 16, 2019 | 66.78 | 67.23 | 65.93 | 66.00 | 3,502,425 | -0.16(-0.25%) |
Dec 13, 2019 | 65.65 | 66.84 | 65.65 | 66.17 | 5,583,527 | +0.33(+0.49%) |
Dec 12, 2019 | 63.55 | 66.31 | 63.17 | 65.84 | 7,065,876 | +3.12(+4.98%) |
Dec 11, 2019 | 61.70 | 62.85 | 61.48 | 62.72 | 3,599,965 | +1.24(+2.01%) |
Dec 10, 2019 | 61.38 | 61.95 | 61.00 | 61.48 | 2,444,353 | -0.02(-0.03%) |
Dec 09, 2019 | 61.43 | 61.83 | 61.21 | 61.50 | 2,969,691 | +0.02(+0.03%) |
Dec 06, 2019 | 61.16 | 61.84 | 61.11 | 61.48 | 3,128,578 | +0.84(+1.39%) |
Dec 05, 2019 | 60.30 | 60.85 | 59.87 | 60.64 | 3,061,668 | +0.56(+0.93%) |
Dec 04, 2019 | 59.49 | 60.45 | 59.44 | 60.08 | 2,384,957 | +0.73(+1.23%) |
Dec 03, 2019 | 59.03 | 59.44 | 58.60 | 59.35 | 3,279,874 | -0.73(-1.21%) |
Dec 02, 2019 | 60.09 | 60.59 | 59.93 | 60.08 | 2,194,152 | -0.06(-0.10%) |
Nov 29, 2019 | 60.34 | 60.47 | 59.97 | 60.14 | 1,468,503 | -0.64(-1.06%) |
Nov 27, 2019 | 60.40 | 61.10 | 60.40 | 60.78 | 1,606,443 | +0.42(+0.70%) |
Nov 26, 2019 | 60.90 | 61.01 | 60.06 | 60.36 | 2,808,666 | -0.41(-0.68%) |
Nov 25, 2019 | 59.08 | 60.82 | 58.94 | 60.77 | 3,191,846 | +2.02(+3.44%) |
Nov 22, 2019 | 58.08 | 58.89 | 58.02 | 58.75 | 2,409,560 | +0.91(+1.57%) |
Nov 21, 2019 | 58.33 | 58.51 | 57.80 | 57.84 | 3,113,852 | -0.33(-0.56%) |
Nov 20, 2019 | 58.89 | 59.35 | 58.02 | 58.16 | 3,169,855 | -1.17(-1.97%) |
Nov 19, 2019 | 59.80 | 59.93 | 58.71 | 59.33 | 2,488,407 | -0.22(-0.37%) |
Nov 18, 2019 | 60.00 | 60.00 | 59.09 | 59.55 | 3,971,074 | -0.51(-0.85%) |
Nov 15, 2019 | 60.09 | 60.27 | 59.64 | 60.06 | 2,502,528 | +0.27(+0.45%) |
Nov 14, 2019 | 59.60 | 59.85 | 59.37 | 59.79 | 1,683,838 | +0.22(+0.37%) |
Nov 13, 2019 | 59.63 | 59.95 | 59.42 | 59.57 | 2,642,950 | -0.31(-0.51%) |
Nov 12, 2019 | 60.50 | 60.69 | 59.62 | 59.88 | 2,622,794 | -0.63(-1.05%) |
Nov 11, 2019 | 60.46 | 60.69 | 59.91 | 60.51 | 3,540,428 | -0.90(-1.47%) |
Nov 08, 2019 | 61.10 | 61.41 | 60.63 | 61.41 | 2,379,614 | +0.26(+0.42%) |
Nov 07, 2019 | 61.25 | 61.67 | 60.99 | 61.15 | 2,473,639 | +0.63(+1.05%) |
Nov 06, 2019 | 61.08 | 61.12 | 60.10 | 60.52 | 2,780,437 | -0.56(-0.91%) |
Nov 05, 2019 | 61.55 | 62.06 | 60.99 | 61.08 | 4,551,426 | -0.31(-0.50%) |
Nov 04, 2019 | 61.08 | 61.53 | 60.75 | 61.38 | 3,898,591 | +0.96(+1.59%) |
Nov 01, 2019 | 59.75 | 60.45 | 59.35 | 60.43 | 3,077,868 | +1.16(+1.96%) |
Oct 31, 2019 | 59.68 | 59.94 | 58.88 | 59.27 | 2,774,330 | -0.67(-1.12%) |
Oct 30, 2019 | 59.42 | 60.00 | 59.09 | 59.94 | 2,350,193 | +0.52(+0.87%) |
Oct 29, 2019 | 59.58 | 59.67 | 58.84 | 59.42 | 2,874,846 | -0.38(-0.64%) |
Oct 28, 2019 | 58.92 | 60.17 | 58.92 | 59.80 | 3,124,943 | +1.13(+1.93%) |
Oct 25, 2019 | 58.12 | 59.06 | 57.99 | 58.67 | 3,149,968 | +0.06(+0.10%) |
Oct 24, 2019 | 57.18 | 59.27 | 57.02 | 58.62 | 7,665,178 | +1.86(+3.28%) |
Oct 23, 2019 | 56.08 | 56.82 | 55.76 | 56.76 | 3,845,900 | +0.57(+1.02%) |
Oct 22, 2019 | 55.88 | 56.56 | 55.63 | 56.18 | 4,239,962 | +0.62(+1.12%) |
Oct 21, 2019 | 55.59 | 55.97 | 55.24 | 55.56 | 3,873,965 | +0.49(+0.89%) |
Oct 18, 2019 | 54.78 | 55.35 | 54.66 | 55.07 | 2,410,499 | +0.11(+0.19%) |
Oct 17, 2019 | 55.20 | 55.37 | 54.96 | 54.96 | 1,621,147 | -0.06(-0.10%) |
Oct 16, 2019 | 54.84 | 55.59 | 54.80 | 55.02 | 2,656,854 | +0.10(+0.17%) |
Oct 15, 2019 | 54.65 | 55.25 | 54.33 | 54.93 | 3,683,871 | +0.29(+0.53%) |
Oct 14, 2019 | 54.80 | 55.09 | 54.55 | 54.64 | 2,433,155 | -0.55(-0.99%) |
Oct 11, 2019 | 53.50 | 55.81 | 53.43 | 55.18 | 7,821,967 | +2.67(+5.09%) |
Oct 10, 2019 | 51.89 | 53.26 | 51.79 | 52.51 | 5,620,807 | +0.59(+1.14%) |
Oct 09, 2019 | 51.58 | 52.01 | 51.44 | 51.92 | 3,742,532 | +0.67(+1.31%) |
Oct 08, 2019 | 52.04 | 52.43 | 51.16 | 51.25 | 5,408,984 | -1.42(-2.69%) |
Oct 07, 2019 | 53.25 | 53.39 | 52.50 | 52.66 | 5,583,536 | -1.01(-1.87%) |
Oct 04, 2019 | 53.56 | 53.72 | 52.72 | 53.67 | 4,825,589 | +0.05(+0.09%) |
Oct 03, 2019 | 54.10 | 54.56 | 52.90 | 53.62 | 8,419,848 | -0.53(-0.97%) |
Oct 02, 2019 | 54.55 | 55.00 | 54.01 | 54.15 | 70,847,880 | -0.68(-1.24%) |
Oct 01, 2019 | 55.59 | 56.23 | 54.57 | 54.83 | 6,996,286 | -0.53(-0.95%) |
Sep 30, 2019 | 54.95 | 55.67 | 54.87 | 55.36 | 6,198,323 | +0.62(+1.14%) |
Sep 27, 2019 | 56.11 | 56.78 | 54.45 | 54.73 | 17,394,786 | -0.85(-1.53%) |
Sep 26, 2019 | 53.85 | 54.32 | 52.96 | 55.59 | 3,397,474 | +0.88(+1.61%) |
Sep 25, 2019 | 53.21 | 54.78 | 52.66 | 54.70 | 3,746,995 | +1.35(+2.53%) |
Sep 24, 2019 | 54.39 | 54.72 | 53.25 | 53.35 | 3,833,954 | -0.50(-0.93%) |
Sep 23, 2019 | 53.53 | 54.35 | 53.33 | 53.85 | 5,026,833 | -0.13(-0.25%) |
Sep 20, 2019 | 55.25 | 55.46 | 53.93 | 53.99 | 5,057,123 | -1.20(-2.17%) |
Sep 19, 2019 | 56.16 | 56.49 | 54.96 | 55.18 | 3,999,256 | -0.77(-1.37%) |
Sep 18, 2019 | 56.45 | 56.55 | 55.30 | 55.95 | 2,759,538 | -0.70(-1.24%) |
Sep 17, 2019 | 55.65 | 56.69 | 54.85 | 56.65 | 5,686,067 | +0.23(+0.41%) |
Sep 16, 2019 | 55.86 | 56.53 | 55.74 | 56.42 | 3,452,284 | +0.28(+0.51%) |
Sep 13, 2019 | 57.19 | 57.58 | 56.11 | 56.14 | 2,626,485 | -0.77(-1.35%) |
Sep 12, 2019 | 56.30 | 57.20 | 55.91 | 56.90 | 3,897,724 | +0.80(+1.43%) |
Sep 11, 2019 | 56.23 | 56.50 | 54.94 | 56.10 | 3,286,856 | +0.27(+0.49%) |
Sep 10, 2019 | 55.04 | 55.95 | 54.45 | 55.82 | 4,537,378 | +0.88(+1.60%) |
Sep 09, 2019 | 54.21 | 55.09 | 53.88 | 54.94 | 3,836,540 | +1.79(+3.36%) |
Sep 06, 2019 | 52.93 | 53.72 | 52.70 | 53.16 | 6,111,412 | +0.06(+0.11%) |
Sep 05, 2019 | 52.73 | 53.53 | 52.44 | 53.10 | 7,791,222 | +1.00(+1.92%) |
Sep 04, 2019 | 52.69 | 52.94 | 51.73 | 52.10 | 4,207,575 | +0.75(+1.46%) |
Sep 03, 2019 | 51.49 | 51.63 | 50.45 | 51.35 | 4,264,006 | -1.13(-2.15%) |
Aug 30, 2019 | 52.55 | 53.01 | 52.31 | 52.48 | 2,343,298 | +0.31(+0.60%) |
Aug 29, 2019 | 52.17 | 52.72 | 52.09 | 52.16 | 2,640,644 | +0.61(+1.17%) |
Aug 28, 2019 | 51.24 | 51.77 | 50.82 | 51.56 | 2,084,513 | +0.20(+0.39%) |
Aug 27, 2019 | 51.23 | 51.80 | 50.98 | 51.36 | 5,136,752 | +0.59(+1.16%) |
Aug 26, 2019 | 50.94 | 51.18 | 50.22 | 50.77 | 2,476,916 | +0.53(+1.05%) |
Aug 23, 2019 | 50.96 | 51.33 | 49.68 | 50.24 | 4,874,119 | -1.23(-2.39%) |
Aug 22, 2019 | 52.39 | 52.60 | 51.02 | 51.47 | 2,813,004 | -0.68(-1.31%) |
Aug 21, 2019 | 52.53 | 52.65 | 51.65 | 52.15 | 2,457,936 | +0.02(+0.04%) |
Aug 20, 2019 | 51.03 | 52.54 | 51.02 | 52.13 | 6,514,231 | +0.42(+0.80%) |
Aug 19, 2019 | 51.08 | 51.91 | 50.97 | 51.72 | 4,199,655 | +2.15(+4.33%) |
Aug 16, 2019 | 49.10 | 49.85 | 48.84 | 49.57 | 2,927,854 | +0.94(+1.93%) |
Aug 15, 2019 | 49.13 | 49.51 | 48.40 | 48.63 | 2,537,156 | -0.36(-0.73%) |
Aug 14, 2019 | 49.53 | 49.88 | 48.89 | 48.99 | 3,805,927 | -1.73(-3.41%) |
Aug 13, 2019 | 49.47 | 52.13 | 49.29 | 50.73 | 7,130,018 | +1.28(+2.58%) |
Aug 12, 2019 | 50.17 | 50.35 | 49.39 | 49.45 | 4,329,712 | -1.61(-3.15%) |
Aug 09, 2019 | 51.87 | 52.03 | 50.53 | 51.06 | 3,132,501 | -1.29(-2.46%) |
Aug 08, 2019 | 51.68 | 52.64 | 51.57 | 52.34 | 4,578,450 | +1.27(+2.48%) |
Aug 07, 2019 | 50.61 | 51.42 | 49.68 | 51.08 | 4,374,370 | -0.47(-0.92%) |
Aug 06, 2019 | 52.24 | 52.63 | 51.07 | 51.55 | 3,857,434 | -0.04(-0.07%) |
Aug 05, 2019 | 51.48 | 52.47 | 51.06 | 51.59 | 5,979,653 | -2.22(-4.13%) |
Aug 02, 2019 | 54.94 | 55.50 | 53.42 | 53.81 | 5,918,498 | -1.82(-3.27%) |
Aug 01, 2019 | 57.21 | 58.10 | 54.76 | 55.63 | 5,407,273 | -1.55(-2.71%) |
Jul 31, 2019 | 57.89 | 57.91 | 56.45 | 57.18 | 4,993,923 | -0.91(-1.56%) |
Jul 30, 2019 | 58.54 | 58.62 | 57.84 | 58.09 | 2,906,305 | -0.91(-1.54%) |
Jul 29, 2019 | 59.60 | 59.80 | 58.61 | 58.99 | 4,321,096 | -0.76(-1.27%) |
Jul 26, 2019 | 59.69 | 60.44 | 59.25 | 59.75 | 4,430,469 | +0.48(+0.81%) |
Jul 25, 2019 | 59.88 | 60.50 | 58.36 | 59.27 | 8,958,621 | -2.16(-3.51%) |
Jul 24, 2019 | 61.49 | 61.88 | 60.31 | 61.42 | 4,284,146 | -0.27(-0.44%) |
Jul 23, 2019 | 60.91 | 61.84 | 60.51 | 61.70 | 4,357,814 | +1.16(+1.92%) |
Jul 22, 2019 | 60.77 | 60.91 | 60.28 | 60.54 | 3,237,320 | +0.07(+0.11%) |
Jul 19, 2019 | 61.07 | 61.19 | 60.39 | 60.47 | 3,747,712 | -0.39(-0.64%) |
Jul 18, 2019 | 60.50 | 61.02 | 59.91 | 60.86 | 4,998,271 | +0.13(+0.22%) |
Jul 17, 2019 | 61.29 | 61.30 | 60.38 | 60.72 | 2,119,563 | -0.51(-0.83%) |
Jul 16, 2019 | 60.69 | 61.40 | 60.48 | 61.24 | 3,214,251 | +0.73(+1.20%) |
Jul 15, 2019 | 59.98 | 60.54 | 59.83 | 60.51 | 2,599,737 | +0.69(+1.15%) |
Jul 12, 2019 | 59.28 | 59.86 | 59.18 | 59.82 | 2,169,094 | +0.60(+1.01%) |
Jul 11, 2019 | 59.13 | 60.12 | 58.97 | 59.22 | 2,720,372 | +0.33(+0.56%) |
Jul 10, 2019 | 59.77 | 59.83 | 58.34 | 58.89 | 3,608,127 | -0.61(-1.03%) |
Jul 09, 2019 | 58.44 | 59.88 | 58.38 | 59.50 | 3,971,597 | +0.83(+1.42%) |
Jul 08, 2019 | 58.09 | 58.79 | 57.92 | 58.67 | 1,869,517 | +0.17(+0.29%) |
Jul 05, 2019 | 58.41 | 58.67 | 57.83 | 58.50 | 2,431,880 | -0.36(-0.61%) |
Jul 03, 2019 | 58.96 | 59.07 | 58.27 | 58.86 | 1,378,199 | +0.09(+0.14%) |
Jul 02, 2019 | 58.27 | 58.89 | 58.04 | 58.78 | 3,892,262 | +0.15(+0.26%) |