Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.71 | 56.22 | 54.59 | 55.30 | 1,653,946 | -0.94(-1.66%) |
May 28, 2020 | 56.98 | 57.61 | 55.88 | 56.23 | 614,165 | -0.14(-0.25%) |
May 27, 2020 | 57.24 | 57.24 | 54.93 | 56.38 | 883,685 | -0.22(-0.39%) |
May 26, 2020 | 56.63 | 57.21 | 56.11 | 56.60 | 1,051,852 | +1.36(+2.46%) |
May 22, 2020 | 55.49 | 55.78 | 54.49 | 55.24 | 1,171,909 | -0.04(-0.07%) |
May 21, 2020 | 54.04 | 55.48 | 53.59 | 55.28 | 845,450 | +0.93(+1.71%) |
May 20, 2020 | 55.38 | 55.95 | 54.02 | 54.35 | 1,455,583 | -0.11(-0.21%) |
May 19, 2020 | 52.50 | 55.31 | 52.50 | 54.46 | 1,264,772 | +1.60(+3.03%) |
May 18, 2020 | 50.69 | 53.24 | 50.69 | 52.86 | 945,315 | +3.62(+7.34%) |
May 15, 2020 | 47.81 | 49.58 | 47.47 | 49.24 | 1,490,221 | +1.39(+2.90%) |
May 14, 2020 | 47.40 | 48.02 | 46.28 | 47.85 | 654,155 | -0.17(-0.36%) |
May 13, 2020 | 49.08 | 49.36 | 47.38 | 48.03 | 740,638 | -1.47(-2.97%) |
May 12, 2020 | 51.68 | 52.08 | 49.48 | 49.50 | 555,676 | -2.11(-4.08%) |
May 11, 2020 | 50.60 | 51.96 | 50.47 | 51.61 | 1,388,423 | +0.29(+0.56%) |
May 08, 2020 | 49.70 | 51.74 | 49.43 | 51.32 | 632,118 | +2.37(+4.84%) |
May 07, 2020 | 49.86 | 50.04 | 48.85 | 48.95 | 675,964 | -0.20(-0.41%) |
May 06, 2020 | 50.15 | 50.15 | 49.10 | 49.15 | 415,359 | -0.69(-1.39%) |
May 05, 2020 | 49.59 | 50.70 | 49.59 | 49.85 | 816,337 | +1.03(+2.12%) |
May 04, 2020 | 48.31 | 49.13 | 47.92 | 48.81 | 779,479 | -0.24(-0.49%) |
May 01, 2020 | 49.08 | 49.18 | 47.76 | 49.05 | 1,125,680 | -0.96(-1.92%) |
Apr 30, 2020 | 51.73 | 51.74 | 49.38 | 50.01 | 1,827,904 | -2.23(-4.28%) |
Apr 29, 2020 | 50.22 | 52.85 | 50.03 | 52.25 | 1,308,623 | +1.35(+2.65%) |
Apr 28, 2020 | 53.89 | 53.96 | 50.90 | 50.90 | 1,144,496 | -1.93(-3.66%) |
Apr 27, 2020 | 52.05 | 53.06 | 52.05 | 52.83 | 977,256 | +1.44(+2.81%) |
Apr 24, 2020 | 51.87 | 51.87 | 50.56 | 51.39 | 833,464 | -0.02(-0.03%) |
Apr 23, 2020 | 51.27 | 52.20 | 50.97 | 51.40 | 956,525 | +0.28(+0.55%) |
Apr 22, 2020 | 51.87 | 52.55 | 51.05 | 51.12 | 553,270 | +0.25(+0.49%) |
Apr 21, 2020 | 51.32 | 52.32 | 50.82 | 50.87 | 903,119 | -1.62(-3.08%) |
Apr 20, 2020 | 53.20 | 53.72 | 52.38 | 52.49 | 1,089,056 | -1.46(-2.70%) |
Apr 17, 2020 | 54.28 | 54.30 | 53.09 | 53.95 | 917,976 | +1.06(+2.01%) |
Apr 16, 2020 | 52.68 | 53.45 | 51.63 | 52.88 | 700,870 | +0.22(+0.42%) |
Apr 15, 2020 | 51.81 | 53.58 | 51.80 | 52.66 | 901,010 | -0.79(-1.48%) |
Apr 14, 2020 | 54.21 | 54.84 | 52.69 | 53.46 | 812,893 | +0.69(+1.32%) |
Apr 13, 2020 | 53.28 | 53.42 | 51.99 | 52.76 | 873,857 | -1.12(-2.09%) |
Apr 09, 2020 | 53.52 | 54.66 | 52.75 | 53.89 | 678,746 | +1.31(+2.50%) |
Apr 08, 2020 | 49.15 | 53.40 | 49.11 | 52.57 | 1,685,180 | +3.44(+7.01%) |
Apr 07, 2020 | 50.37 | 51.03 | 49.09 | 49.13 | 1,208,606 | +0.84(+1.74%) |
Apr 06, 2020 | 46.98 | 48.49 | 46.31 | 48.29 | 1,046,675 | +2.94(+6.47%) |
Apr 03, 2020 | 46.53 | 46.92 | 44.38 | 45.36 | 1,561,751 | -1.52(-3.24%) |
Apr 02, 2020 | 45.20 | 47.14 | 44.83 | 46.87 | 1,668,339 | +1.06(+2.31%) |
Apr 01, 2020 | 46.42 | 47.14 | 45.39 | 45.82 | 1,174,251 | -2.52(-5.22%) |
Mar 31, 2020 | 47.91 | 49.08 | 47.38 | 48.34 | 1,508,469 | +1.35(+2.88%) |
Mar 30, 2020 | 45.34 | 47.29 | 44.32 | 46.99 | 1,189,479 | +1.35(+2.95%) |
Mar 27, 2020 | 43.09 | 46.56 | 41.91 | 45.64 | 1,059,956 | +0.95(+2.14%) |
Mar 26, 2020 | 42.85 | 46.46 | 41.99 | 44.69 | 1,167,661 | +2.62(+6.22%) |
Mar 25, 2020 | 41.12 | 43.24 | 39.96 | 42.07 | 1,297,940 | +0.79(+1.91%) |
Mar 24, 2020 | 39.86 | 41.54 | 37.95 | 41.28 | 1,159,732 | +3.65(+9.71%) |
Mar 23, 2020 | 37.73 | 39.97 | 36.24 | 37.63 | 1,663,142 | -0.35(-0.93%) |
Mar 20, 2020 | 40.47 | 41.43 | 36.53 | 37.98 | 2,360,218 | -2.53(-6.23%) |
Mar 19, 2020 | 39.76 | 44.05 | 38.83 | 40.51 | 1,501,337 | +0.74(+1.85%) |
Mar 18, 2020 | 39.40 | 41.49 | 36.08 | 39.77 | 1,730,302 | -2.34(-5.55%) |
Mar 17, 2020 | 44.09 | 44.73 | 41.67 | 42.11 | 1,369,927 | -1.13(-2.61%) |
Mar 16, 2020 | 39.83 | 46.42 | 39.09 | 43.24 | 2,372,887 | -4.79(-9.98%) |
Mar 13, 2020 | 46.81 | 48.12 | 43.29 | 48.03 | 1,460,600 | +3.69(+8.32%) |
Mar 12, 2020 | 43.68 | 46.79 | 40.96 | 44.34 | 3,477,426 | -3.65(-7.60%) |
Mar 11, 2020 | 52.56 | 52.59 | 47.21 | 47.99 | 1,602,242 | -5.93(-11.00%) |
Mar 10, 2020 | 53.95 | 54.13 | 51.74 | 53.92 | 1,196,708 | +1.41(+2.69%) |
Mar 09, 2020 | 54.62 | 54.89 | 52.09 | 52.50 | 1,651,716 | -5.56(-9.58%) |
Mar 06, 2020 | 57.86 | 58.67 | 56.11 | 58.06 | 1,539,371 | -1.23(-2.08%) |
Mar 05, 2020 | 60.60 | 60.60 | 57.76 | 59.30 | 1,569,863 | -2.37(-3.84%) |
Mar 04, 2020 | 58.62 | 62.02 | 57.76 | 61.66 | 2,031,231 | +6.11(+11.00%) |
Mar 03, 2020 | 57.54 | 59.26 | 55.34 | 55.55 | 1,139,538 | -1.97(-3.42%) |
Mar 02, 2020 | 56.28 | 57.70 | 55.82 | 57.52 | 1,524,974 | +1.28(+2.27%) |
Feb 28, 2020 | 54.96 | 56.59 | 54.32 | 56.25 | 1,738,562 | -0.21(-0.37%) |
Feb 27, 2020 | 57.30 | 58.64 | 55.62 | 56.46 | 996,064 | -1.70(-2.92%) |
Feb 26, 2020 | 58.25 | 59.42 | 57.91 | 58.15 | 837,925 | +0.38(+0.66%) |
Feb 25, 2020 | 59.83 | 60.14 | 57.57 | 57.77 | 893,230 | -1.75(-2.94%) |
Feb 24, 2020 | 59.98 | 60.43 | 59.27 | 59.52 | 676,700 | -1.83(-2.99%) |
Feb 21, 2020 | 61.92 | 62.11 | 60.78 | 61.36 | 736,886 | -0.69(-1.11%) |
Feb 20, 2020 | 62.11 | 62.60 | 61.44 | 62.05 | 595,087 | -0.19(-0.30%) |
Feb 19, 2020 | 61.99 | 62.48 | 61.67 | 62.24 | 630,485 | +0.25(+0.40%) |
Feb 18, 2020 | 61.90 | 62.32 | 61.48 | 61.99 | 411,389 | -0.10(-0.16%) |
Feb 14, 2020 | 61.96 | 62.20 | 61.44 | 62.08 | 429,118 | +0.15(+0.24%) |
Feb 13, 2020 | 61.25 | 62.19 | 61.25 | 61.93 | 480,003 | +0.22(+0.35%) |
Feb 12, 2020 | 61.63 | 62.39 | 61.09 | 61.72 | 798,016 | +0.29(+0.48%) |
Feb 11, 2020 | 61.60 | 62.33 | 61.09 | 61.42 | 653,787 | -0.08(-0.13%) |
Feb 10, 2020 | 60.09 | 61.61 | 59.82 | 61.51 | 1,004,101 | +1.69(+2.83%) |
Feb 07, 2020 | 60.01 | 60.68 | 58.89 | 59.82 | 1,115,575 | -0.15(-0.25%) |
Feb 06, 2020 | 59.91 | 60.44 | 59.31 | 59.97 | 1,036,738 | +0.38(+0.63%) |
Feb 05, 2020 | 59.65 | 60.40 | 59.46 | 59.59 | 935,573 | +0.47(+0.79%) |
Feb 04, 2020 | 58.65 | 59.38 | 58.56 | 59.12 | 597,176 | +1.13(+1.94%) |
Feb 03, 2020 | 58.14 | 58.65 | 57.78 | 58.00 | 696,549 | +0.11(+0.18%) |
Jan 31, 2020 | 57.65 | 58.22 | 57.14 | 57.89 | 826,435 | -0.16(-0.27%) |
Jan 30, 2020 | 57.59 | 58.09 | 56.76 | 58.05 | 492,440 | +0.07(+0.12%) |
Jan 29, 2020 | 58.66 | 58.92 | 57.73 | 57.98 | 772,002 | -0.75(-1.28%) |
Jan 28, 2020 | 58.56 | 58.82 | 58.09 | 58.73 | 882,942 | +0.61(+1.05%) |
Jan 27, 2020 | 58.55 | 58.82 | 58.07 | 58.12 | 808,172 | -1.13(-1.90%) |
Jan 24, 2020 | 59.48 | 59.51 | 58.64 | 59.25 | 400,776 | -0.11(-0.18%) |
Jan 23, 2020 | 59.59 | 59.82 | 58.99 | 59.36 | 615,663 | -0.45(-0.75%) |
Jan 22, 2020 | 60.36 | 60.45 | 59.59 | 59.81 | 521,238 | -0.11(-0.18%) |
Jan 21, 2020 | 59.57 | 59.95 | 59.19 | 59.91 | 473,108 | +0.20(+0.33%) |
Jan 17, 2020 | 60.51 | 60.66 | 59.13 | 59.72 | 945,524 | -0.59(-0.98%) |
Jan 16, 2020 | 58.76 | 60.55 | 58.52 | 60.31 | 1,176,286 | +2.07(+3.55%) |
Jan 15, 2020 | 58.50 | 59.23 | 57.99 | 58.24 | 1,332,616 | -0.04(-0.06%) |
Jan 14, 2020 | 57.49 | 58.36 | 56.63 | 58.28 | 1,558,288 | +0.65(+1.13%) |
Jan 13, 2020 | 55.12 | 57.70 | 54.52 | 57.63 | 1,945,360 | +4.29(+8.05%) |
Jan 10, 2020 | 52.04 | 53.40 | 51.95 | 53.34 | 1,229,474 | +1.56(+3.00%) |
Jan 09, 2020 | 51.94 | 52.07 | 51.30 | 51.78 | 1,054,478 | +0.00(+0.00%) |
Jan 08, 2020 | 51.41 | 52.06 | 51.25 | 51.78 | 1,143,516 | +0.50(+0.98%) |
Jan 07, 2020 | 51.63 | 51.63 | 51.01 | 51.28 | 578,455 | -0.52(-1.00%) |
Jan 06, 2020 | 51.53 | 51.97 | 51.10 | 51.80 | 1,433,318 | -0.19(-0.36%) |
Jan 03, 2020 | 51.33 | 52.14 | 51.31 | 51.98 | 864,224 | +0.01(+0.01%) |
Jan 02, 2020 | 52.31 | 52.44 | 51.08 | 51.98 | 692,194 | -0.08(-0.16%) |
Dec 31, 2019 | 51.83 | 52.25 | 51.83 | 52.06 | 619,793 | +0.19(+0.36%) |
Dec 30, 2019 | 52.34 | 52.45 | 51.84 | 51.87 | 484,277 | -0.34(-0.65%) |
Dec 27, 2019 | 52.10 | 52.39 | 51.86 | 52.21 | 373,010 | +0.22(+0.43%) |
Dec 26, 2019 | 52.22 | 52.55 | 51.83 | 51.98 | 362,719 | -0.07(-0.13%) |
Dec 24, 2019 | 52.06 | 52.47 | 51.92 | 52.05 | 237,674 | +0.02(+0.03%) |
Dec 23, 2019 | 52.19 | 52.29 | 51.50 | 52.04 | 729,253 | +0.04(+0.07%) |
Dec 20, 2019 | 52.46 | 53.02 | 51.89 | 52.00 | 2,096,181 | -0.46(-0.88%) |
Dec 19, 2019 | 53.11 | 53.30 | 52.19 | 52.46 | 520,678 | -0.44(-0.83%) |
Dec 18, 2019 | 52.66 | 53.05 | 52.23 | 52.90 | 804,160 | +0.59(+1.13%) |
Dec 17, 2019 | 52.38 | 52.72 | 52.10 | 52.31 | 1,251,588 | +0.09(+0.17%) |
Dec 16, 2019 | 52.90 | 52.99 | 52.18 | 52.22 | 955,837 | -0.46(-0.88%) |
Dec 13, 2019 | 52.63 | 53.16 | 52.36 | 52.69 | 388,241 | -0.14(-0.27%) |
Dec 12, 2019 | 52.93 | 53.57 | 52.52 | 52.83 | 404,721 | -0.07(-0.13%) |
Dec 11, 2019 | 53.14 | 53.47 | 52.81 | 52.90 | 509,274 | -0.84(-1.56%) |
Dec 10, 2019 | 53.48 | 53.87 | 53.26 | 53.74 | 451,026 | +0.15(+0.28%) |
Dec 09, 2019 | 53.90 | 53.90 | 53.47 | 53.59 | 429,806 | -0.37(-0.69%) |
Dec 06, 2019 | 53.94 | 54.34 | 53.68 | 53.96 | 467,198 | +0.58(+1.09%) |
Dec 05, 2019 | 53.43 | 53.60 | 53.09 | 53.38 | 441,085 | +0.10(+0.18%) |
Dec 04, 2019 | 53.23 | 53.59 | 53.17 | 53.28 | 653,478 | +0.47(+0.89%) |
Dec 03, 2019 | 52.15 | 53.02 | 52.02 | 52.81 | 429,600 | +0.33(+0.63%) |
Dec 02, 2019 | 52.90 | 53.20 | 52.24 | 52.48 | 624,551 | -0.45(-0.85%) |
Nov 29, 2019 | 53.33 | 53.56 | 52.78 | 52.93 | 225,115 | -0.49(-0.92%) |
Nov 27, 2019 | 53.37 | 53.72 | 53.09 | 53.42 | 403,872 | +0.17(+0.32%) |
Nov 26, 2019 | 53.50 | 53.50 | 53.08 | 53.25 | 640,746 | -0.48(-0.89%) |
Nov 25, 2019 | 53.23 | 53.89 | 53.07 | 53.73 | 546,407 | +0.71(+1.34%) |
Nov 22, 2019 | 53.04 | 53.17 | 52.46 | 53.02 | 628,453 | +0.33(+0.63%) |
Nov 21, 2019 | 52.40 | 52.81 | 52.01 | 52.69 | 981,402 | +0.29(+0.56%) |
Nov 20, 2019 | 52.43 | 53.14 | 52.07 | 52.40 | 963,940 | -0.18(-0.34%) |
Nov 19, 2019 | 52.79 | 53.34 | 52.57 | 52.57 | 812,839 | -0.04(-0.09%) |
Nov 18, 2019 | 52.05 | 52.78 | 51.93 | 52.62 | 1,299,377 | +0.62(+1.19%) |
Nov 15, 2019 | 51.95 | 52.45 | 51.70 | 52.00 | 968,598 | +0.19(+0.38%) |
Nov 14, 2019 | 51.59 | 52.12 | 51.47 | 51.80 | 724,586 | +0.07(+0.13%) |
Nov 13, 2019 | 52.00 | 52.54 | 51.35 | 51.74 | 696,358 | -0.55(-1.05%) |
Nov 12, 2019 | 52.28 | 52.69 | 52.03 | 52.28 | 732,017 | +0.05(+0.10%) |
Nov 11, 2019 | 52.28 | 52.79 | 52.06 | 52.23 | 584,540 | -0.47(-0.89%) |
Nov 08, 2019 | 52.27 | 52.90 | 52.16 | 52.70 | 645,287 | +0.25(+0.49%) |
Nov 07, 2019 | 52.80 | 53.34 | 52.17 | 52.45 | 622,589 | +0.02(+0.03%) |
Nov 06, 2019 | 51.45 | 52.60 | 51.03 | 52.43 | 814,831 | +0.76(+1.48%) |
Nov 05, 2019 | 52.43 | 53.11 | 51.47 | 51.67 | 673,115 | -0.63(-1.20%) |
Nov 04, 2019 | 51.72 | 52.41 | 50.93 | 52.30 | 1,071,457 | +0.62(+1.20%) |
Nov 01, 2019 | 51.63 | 54.60 | 50.90 | 51.68 | 2,578,877 | +3.76(+7.84%) |
Oct 31, 2019 | 47.78 | 48.26 | 46.98 | 47.92 | 1,082,114 | -0.06(-0.12%) |
Oct 30, 2019 | 47.78 | 48.11 | 47.15 | 47.98 | 1,091,022 | +0.28(+0.58%) |
Oct 29, 2019 | 50.61 | 51.64 | 47.63 | 47.70 | 2,653,033 | -2.81(-5.57%) |
Oct 28, 2019 | 50.65 | 51.35 | 50.41 | 50.52 | 1,014,932 | -0.14(-0.28%) |
Oct 25, 2019 | 49.69 | 50.68 | 49.55 | 50.66 | 661,853 | +0.66(+1.32%) |
Oct 24, 2019 | 50.43 | 50.43 | 49.45 | 50.00 | 418,162 | -0.34(-0.68%) |
Oct 23, 2019 | 50.50 | 50.50 | 49.97 | 50.34 | 656,003 | -0.07(-0.13%) |
Oct 22, 2019 | 50.09 | 50.72 | 49.75 | 50.41 | 855,378 | +0.64(+1.29%) |
Oct 21, 2019 | 50.31 | 50.37 | 49.68 | 49.77 | 485,625 | -0.20(-0.40%) |
Oct 18, 2019 | 49.51 | 50.01 | 49.26 | 49.97 | 660,250 | +0.28(+0.56%) |
Oct 17, 2019 | 49.01 | 49.75 | 48.80 | 49.69 | 651,965 | +1.02(+2.09%) |
Oct 16, 2019 | 48.20 | 48.97 | 48.06 | 48.68 | 727,842 | +0.24(+0.49%) |
Oct 15, 2019 | 47.93 | 48.73 | 47.76 | 48.44 | 655,916 | +0.78(+1.63%) |
Oct 14, 2019 | 47.90 | 48.19 | 47.32 | 47.66 | 393,510 | -0.38(-0.79%) |
Oct 11, 2019 | 48.15 | 48.83 | 48.00 | 48.04 | 737,871 | +0.43(+0.91%) |
Oct 10, 2019 | 47.49 | 47.74 | 47.10 | 47.60 | 483,070 | +0.24(+0.51%) |
Oct 09, 2019 | 46.74 | 47.52 | 46.70 | 47.37 | 587,617 | +0.83(+1.79%) |
Oct 08, 2019 | 46.82 | 47.25 | 46.50 | 46.53 | 642,095 | -0.68(-1.44%) |
Oct 07, 2019 | 46.60 | 47.44 | 46.48 | 47.22 | 1,034,777 | +0.47(+1.01%) |
Oct 04, 2019 | 46.63 | 46.93 | 46.36 | 46.74 | 329,724 | +0.29(+0.63%) |
Oct 03, 2019 | 45.16 | 46.50 | 45.02 | 46.45 | 667,631 | +1.02(+2.24%) |
Oct 02, 2019 | 46.79 | 46.79 | 45.19 | 45.43 | 874,798 | -1.63(-3.47%) |
Oct 01, 2019 | 47.43 | 48.14 | 46.86 | 47.07 | 1,909,412 | -0.30(-0.63%) |
Sep 30, 2019 | 46.35 | 47.39 | 46.31 | 47.37 | 1,010,463 | +1.03(+2.21%) |
Sep 27, 2019 | 46.48 | 46.63 | 45.89 | 46.34 | 1,306,208 | +0.07(+0.16%) |
Sep 26, 2019 | 47.35 | 47.35 | 45.96 | 46.27 | 863,105 | -0.99(-2.10%) |
Sep 25, 2019 | 46.83 | 47.32 | 46.30 | 47.26 | 771,129 | +0.25(+0.54%) |
Sep 24, 2019 | 48.06 | 48.08 | 46.29 | 47.00 | 1,165,414 | -0.92(-1.91%) |
Sep 23, 2019 | 47.70 | 48.10 | 47.42 | 47.92 | 1,033,947 | +0.04(+0.09%) |
Sep 20, 2019 | 48.16 | 48.47 | 47.76 | 47.87 | 1,455,711 | -0.13(-0.26%) |
Sep 19, 2019 | 47.26 | 48.25 | 47.19 | 48.00 | 1,024,505 | +0.89(+1.90%) |
Sep 18, 2019 | 47.41 | 47.75 | 46.87 | 47.11 | 753,002 | -0.28(-0.60%) |
Sep 17, 2019 | 47.91 | 48.02 | 47.00 | 47.39 | 711,433 | -0.80(-1.67%) |
Sep 16, 2019 | 47.10 | 48.23 | 47.01 | 48.20 | 462,337 | +0.66(+1.40%) |
Sep 13, 2019 | 48.20 | 48.83 | 47.28 | 47.53 | 709,671 | -0.51(-1.07%) |
Sep 12, 2019 | 48.94 | 48.94 | 47.45 | 48.05 | 812,584 | -0.67(-1.38%) |
Sep 11, 2019 | 48.32 | 49.25 | 48.16 | 48.72 | 858,663 | +0.38(+0.79%) |
Sep 10, 2019 | 47.76 | 48.37 | 46.79 | 48.34 | 884,867 | +0.45(+0.93%) |
Sep 09, 2019 | 47.69 | 48.23 | 47.15 | 47.89 | 1,235,221 | +0.29(+0.61%) |
Sep 06, 2019 | 46.57 | 47.64 | 45.83 | 47.60 | 1,264,202 | +2.13(+4.69%) |
Sep 05, 2019 | 45.38 | 45.76 | 44.95 | 45.47 | 592,474 | +0.54(+1.21%) |
Sep 04, 2019 | 45.80 | 45.86 | 44.78 | 44.92 | 745,635 | -0.34(-0.74%) |
Sep 03, 2019 | 44.94 | 45.55 | 44.74 | 45.26 | 731,408 | -0.04(-0.08%) |
Aug 30, 2019 | 45.43 | 45.59 | 44.92 | 45.30 | 627,672 | +0.22(+0.48%) |
Aug 29, 2019 | 44.40 | 45.10 | 44.40 | 45.08 | 439,828 | +1.12(+2.54%) |
Aug 28, 2019 | 43.31 | 44.21 | 43.28 | 43.96 | 656,145 | +0.37(+0.85%) |
Aug 27, 2019 | 45.42 | 45.56 | 43.58 | 43.59 | 666,207 | -1.62(-3.58%) |
Aug 26, 2019 | 45.39 | 45.59 | 44.86 | 45.21 | 378,499 | +0.14(+0.31%) |
Aug 23, 2019 | 46.03 | 46.48 | 44.92 | 45.07 | 471,324 | -1.04(-2.25%) |
Aug 22, 2019 | 46.59 | 46.96 | 46.07 | 46.10 | 368,372 | -0.53(-1.13%) |
Aug 21, 2019 | 46.44 | 46.85 | 46.12 | 46.63 | 449,332 | +0.48(+1.05%) |
Aug 20, 2019 | 46.46 | 46.59 | 45.60 | 46.15 | 474,338 | -0.25(-0.53%) |
Aug 19, 2019 | 46.73 | 46.93 | 46.21 | 46.39 | 518,847 | +0.20(+0.44%) |
Aug 16, 2019 | 45.48 | 46.57 | 45.41 | 46.19 | 492,931 | +1.08(+2.40%) |
Aug 15, 2019 | 45.77 | 46.10 | 45.04 | 45.11 | 566,521 | -0.72(-1.56%) |
Aug 14, 2019 | 46.00 | 46.36 | 45.80 | 45.83 | 462,045 | -0.64(-1.38%) |
Aug 13, 2019 | 45.95 | 46.78 | 45.69 | 46.47 | 578,728 | +0.56(+1.22%) |
Aug 12, 2019 | 46.66 | 46.70 | 45.84 | 45.91 | 354,551 | -1.17(-2.49%) |
Aug 09, 2019 | 47.64 | 47.92 | 46.98 | 47.08 | 677,462 | -0.71(-1.48%) |
Aug 08, 2019 | 47.26 | 47.82 | 47.07 | 47.79 | 982,035 | +0.68(+1.44%) |
Aug 07, 2019 | 44.69 | 47.27 | 44.60 | 47.11 | 1,387,279 | +2.28(+5.09%) |
Aug 06, 2019 | 44.92 | 45.44 | 44.54 | 44.83 | 676,022 | +0.02(+0.05%) |
Aug 05, 2019 | 46.07 | 46.45 | 44.19 | 44.80 | 1,598,367 | -1.80(-3.87%) |
Aug 02, 2019 | 46.56 | 46.87 | 45.80 | 46.61 | 687,393 | +0.14(+0.30%) |
Aug 01, 2019 | 47.61 | 48.08 | 46.39 | 46.47 | 1,249,278 | -1.10(-2.32%) |
Jul 31, 2019 | 48.14 | 48.36 | 47.26 | 47.57 | 1,429,482 | -0.74(-1.53%) |
Jul 30, 2019 | 47.74 | 48.72 | 46.31 | 48.31 | 2,894,702 | -1.94(-3.87%) |
Jul 29, 2019 | 50.20 | 50.39 | 49.97 | 50.25 | 964,554 | -0.07(-0.13%) |
Jul 26, 2019 | 50.23 | 51.06 | 49.92 | 50.32 | 784,691 | +0.51(+1.02%) |
Jul 25, 2019 | 49.83 | 50.19 | 49.43 | 49.81 | 962,307 | -0.06(-0.12%) |
Jul 24, 2019 | 49.10 | 50.07 | 48.53 | 49.87 | 717,594 | +0.86(+1.75%) |
Jul 23, 2019 | 48.88 | 49.18 | 48.35 | 49.01 | 951,834 | +0.07(+0.14%) |
Jul 22, 2019 | 49.14 | 49.32 | 48.72 | 48.95 | 1,391,860 | +0.13(+0.27%) |
Jul 19, 2019 | 48.74 | 49.30 | 48.57 | 48.81 | 1,246,621 | +0.08(+0.17%) |
Jul 18, 2019 | 48.27 | 48.97 | 47.77 | 48.73 | 996,247 | +0.48(+1.00%) |
Jul 17, 2019 | 47.68 | 48.37 | 47.47 | 48.25 | 821,402 | +0.46(+0.97%) |
Jul 16, 2019 | 47.89 | 48.25 | 47.51 | 47.79 | 619,455 | -0.19(-0.40%) |
Jul 15, 2019 | 48.24 | 48.24 | 47.58 | 47.98 | 679,692 | -0.12(-0.25%) |
Jul 12, 2019 | 47.23 | 48.36 | 47.23 | 48.10 | 982,508 | +0.81(+1.72%) |
Jul 11, 2019 | 46.85 | 47.55 | 46.56 | 47.29 | 834,158 | +0.81(+1.75%) |
Jul 10, 2019 | 46.73 | 47.22 | 46.25 | 46.47 | 522,302 | -0.09(-0.19%) |
Jul 09, 2019 | 46.44 | 46.85 | 45.83 | 46.56 | 593,951 | -0.28(-0.59%) |
Jul 08, 2019 | 47.32 | 47.33 | 46.66 | 46.84 | 553,289 | -0.72(-1.50%) |
Jul 05, 2019 | 46.93 | 47.66 | 46.74 | 47.55 | 438,578 | +0.37(+0.79%) |
Jul 03, 2019 | 47.35 | 47.71 | 46.91 | 47.18 | 965,329 | -0.13(-0.28%) |
Jul 02, 2019 | 46.38 | 47.56 | 45.87 | 47.32 | 1,976,827 | +0.70(+1.50%) |
Jul 01, 2019 | 47.36 | 47.44 | 46.25 | 46.62 | 911,765 | -0.60(-1.26%) |
Jun 28, 2019 | 46.15 | 47.21 | 46.01 | 47.21 | 2,402,118 | +1.22(+2.66%) |
Jun 27, 2019 | 45.83 | 46.27 | 45.49 | 45.99 | 728,663 | +0.78(+1.72%) |
Jun 26, 2019 | 46.22 | 46.45 | 45.11 | 45.21 | 581,056 | -0.94(-2.04%) |
Jun 25, 2019 | 45.75 | 46.64 | 45.19 | 46.15 | 1,117,508 | +0.45(+0.99%) |
Jun 24, 2019 | 46.02 | 46.46 | 45.56 | 45.70 | 955,456 | -0.27(-0.58%) |
Jun 21, 2019 | 45.03 | 46.13 | 44.82 | 45.97 | 1,696,346 | +0.75(+1.66%) |
Jun 20, 2019 | 45.77 | 45.77 | 44.91 | 45.22 | 949,286 | -0.25(-0.55%) |
Jun 19, 2019 | 45.14 | 45.48 | 44.45 | 45.47 | 908,431 | +0.40(+0.89%) |
Jun 18, 2019 | 45.27 | 45.73 | 44.74 | 45.07 | 726,145 | +0.02(+0.05%) |
Jun 17, 2019 | 44.48 | 45.22 | 44.10 | 45.05 | 1,051,819 | +0.62(+1.40%) |
Jun 14, 2019 | 44.81 | 44.95 | 44.31 | 44.42 | 558,574 | -0.50(-1.11%) |
Jun 13, 2019 | 44.86 | 45.09 | 44.43 | 44.92 | 509,834 | -0.04(-0.08%) |
Jun 12, 2019 | 44.59 | 44.97 | 44.05 | 44.96 | 667,460 | +0.37(+0.83%) |
Jun 11, 2019 | 45.14 | 45.16 | 44.32 | 44.59 | 760,408 | -0.34(-0.76%) |
Jun 10, 2019 | 45.08 | 45.42 | 44.91 | 44.93 | 1,240,216 | -0.10(-0.21%) |
Jun 07, 2019 | 45.48 | 45.57 | 44.99 | 45.03 | 637,022 | -0.21(-0.46%) |
Jun 06, 2019 | 44.93 | 45.64 | 44.80 | 45.23 | 993,634 | +0.42(+0.93%) |
Jun 05, 2019 | 45.31 | 45.38 | 44.25 | 44.82 | 1,138,915 | -0.35(-0.77%) |
Jun 04, 2019 | 44.59 | 45.25 | 44.44 | 45.17 | 1,479,463 | +0.95(+2.15%) |