Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 64.07 | 66.24 | 63.23 | 66.11 | 721,867 | +1.85(+2.88%) |
May 28, 2020 | 65.30 | 65.32 | 63.61 | 64.26 | 740,887 | -0.26(-0.40%) |
May 27, 2020 | 62.64 | 64.63 | 61.32 | 64.52 | 856,546 | +2.80(+4.54%) |
May 26, 2020 | 61.18 | 61.99 | 60.49 | 61.72 | 448,236 | +1.75(+2.93%) |
May 22, 2020 | 58.13 | 60.21 | 57.50 | 59.96 | 403,112 | +2.07(+3.58%) |
May 21, 2020 | 59.80 | 60.22 | 57.72 | 57.89 | 1,012,809 | -1.77(-2.97%) |
May 20, 2020 | 60.74 | 61.22 | 59.14 | 59.67 | 634,452 | -0.65(-1.07%) |
May 19, 2020 | 61.13 | 62.12 | 60.11 | 60.31 | 625,565 | -1.25(-2.04%) |
May 18, 2020 | 62.11 | 63.01 | 61.08 | 61.56 | 815,990 | +0.54(+0.88%) |
May 15, 2020 | 60.41 | 61.26 | 59.09 | 61.02 | 486,951 | +0.35(+0.57%) |
May 14, 2020 | 60.40 | 61.10 | 59.27 | 60.68 | 735,695 | -0.42(-0.69%) |
May 13, 2020 | 59.23 | 61.40 | 57.68 | 61.10 | 910,204 | +1.88(+3.17%) |
May 12, 2020 | 61.32 | 61.49 | 59.16 | 59.22 | 1,323,977 | -2.41(-3.91%) |
May 11, 2020 | 62.01 | 64.30 | 61.48 | 61.63 | 887,239 | -1.22(-1.95%) |
May 08, 2020 | 62.40 | 63.09 | 61.61 | 62.86 | 862,671 | +1.18(+1.91%) |
May 07, 2020 | 63.61 | 64.12 | 61.49 | 61.68 | 561,249 | -0.91(-1.45%) |
May 06, 2020 | 64.14 | 64.47 | 62.45 | 62.59 | 481,563 | -0.88(-1.38%) |
May 05, 2020 | 62.68 | 64.68 | 62.27 | 63.46 | 842,744 | +1.26(+2.03%) |
May 04, 2020 | 61.94 | 62.57 | 59.78 | 62.20 | 632,913 | +1.63(+2.69%) |
May 01, 2020 | 59.13 | 60.86 | 58.62 | 60.57 | 619,247 | +0.31(+0.51%) |
Apr 30, 2020 | 61.98 | 63.47 | 60.08 | 60.26 | 685,551 | -2.62(-4.17%) |
Apr 29, 2020 | 65.02 | 65.30 | 61.46 | 62.88 | 1,381,404 | -1.43(-2.22%) |
Apr 28, 2020 | 66.31 | 66.31 | 62.61 | 64.31 | 974,290 | +0.70(+1.11%) |
Apr 27, 2020 | 62.46 | 64.10 | 62.11 | 63.61 | 865,035 | +2.15(+3.50%) |
Apr 24, 2020 | 61.20 | 61.69 | 60.53 | 61.46 | 691,050 | +0.34(+0.55%) |
Apr 23, 2020 | 59.35 | 61.36 | 59.04 | 61.12 | 612,496 | +1.78(+3.00%) |
Apr 22, 2020 | 58.62 | 60.14 | 57.91 | 59.34 | 755,497 | +1.60(+2.77%) |
Apr 21, 2020 | 58.41 | 58.83 | 56.43 | 57.74 | 857,924 | -1.48(-2.51%) |
Apr 20, 2020 | 61.08 | 61.69 | 58.97 | 59.22 | 739,685 | -2.58(-4.18%) |
Apr 17, 2020 | 62.14 | 62.80 | 60.29 | 61.81 | 1,047,885 | +0.59(+0.96%) |
Apr 16, 2020 | 59.63 | 62.21 | 58.76 | 61.22 | 701,074 | +2.41(+4.10%) |
Apr 15, 2020 | 60.21 | 60.77 | 57.94 | 58.81 | 947,961 | -2.40(-3.92%) |
Apr 14, 2020 | 57.96 | 62.16 | 57.96 | 61.21 | 1,554,961 | +4.83(+8.56%) |
Apr 13, 2020 | 56.80 | 57.26 | 55.77 | 56.38 | 572,121 | -0.98(-1.71%) |
Apr 09, 2020 | 57.93 | 58.48 | 56.45 | 57.36 | 1,093,228 | +0.16(+0.29%) |
Apr 08, 2020 | 56.43 | 57.83 | 55.32 | 57.20 | 658,618 | +1.33(+2.38%) |
Apr 07, 2020 | 58.11 | 59.11 | 54.99 | 55.87 | 888,136 | -0.83(-1.46%) |
Apr 06, 2020 | 55.54 | 56.81 | 54.92 | 56.70 | 767,279 | +2.65(+4.90%) |
Apr 03, 2020 | 52.23 | 54.53 | 51.96 | 54.05 | 1,025,472 | +1.39(+2.64%) |
Apr 02, 2020 | 52.56 | 54.98 | 50.96 | 52.66 | 804,435 | -0.25(-0.47%) |
Apr 01, 2020 | 53.68 | 54.93 | 51.63 | 52.91 | 1,719,682 | -3.00(-5.36%) |
Mar 31, 2020 | 55.99 | 56.67 | 54.46 | 55.91 | 1,203,322 | -0.09(-0.15%) |
Mar 30, 2020 | 54.40 | 56.18 | 51.60 | 55.99 | 1,222,469 | +3.90(+7.49%) |
Mar 27, 2020 | 50.79 | 53.78 | 49.63 | 52.09 | 1,648,040 | -0.13(-0.24%) |
Mar 26, 2020 | 50.25 | 52.26 | 49.26 | 52.22 | 1,229,952 | +2.39(+4.80%) |
Mar 25, 2020 | 46.47 | 51.86 | 45.91 | 49.83 | 857,269 | +3.06(+6.53%) |
Mar 24, 2020 | 44.14 | 46.91 | 43.15 | 46.77 | 1,050,402 | +4.38(+10.35%) |
Mar 23, 2020 | 42.89 | 44.61 | 41.09 | 42.39 | 1,164,512 | -0.76(-1.76%) |
Mar 20, 2020 | 45.61 | 45.99 | 42.61 | 43.15 | 1,156,523 | -2.21(-4.87%) |
Mar 19, 2020 | 47.47 | 50.72 | 45.08 | 45.35 | 1,003,604 | -2.23(-4.68%) |
Mar 18, 2020 | 48.72 | 51.74 | 43.02 | 47.58 | 2,318,980 | -4.14(-8.01%) |
Mar 17, 2020 | 48.55 | 52.72 | 48.55 | 51.72 | 2,127,585 | +3.92(+8.21%) |
Mar 16, 2020 | 48.55 | 50.77 | 46.92 | 47.80 | 1,079,686 | -4.67(-8.90%) |
Mar 13, 2020 | 50.90 | 52.74 | 48.77 | 52.47 | 1,059,746 | +3.46(+7.05%) |
Mar 12, 2020 | 49.14 | 51.21 | 46.71 | 49.01 | 1,325,620 | -3.03(-5.82%) |
Mar 11, 2020 | 54.20 | 54.78 | 51.57 | 52.04 | 1,238,116 | -3.54(-6.37%) |
Mar 10, 2020 | 51.82 | 55.58 | 51.27 | 55.58 | 1,318,190 | +4.83(+9.52%) |
Mar 09, 2020 | 51.59 | 52.32 | 50.03 | 50.75 | 810,621 | -3.51(-6.47%) |
Mar 06, 2020 | 53.92 | 54.49 | 52.35 | 54.26 | 716,693 | -0.97(-1.76%) |
Mar 05, 2020 | 56.26 | 56.55 | 54.55 | 55.24 | 607,413 | -2.11(-3.68%) |
Mar 04, 2020 | 56.41 | 57.60 | 56.03 | 57.35 | 656,184 | +1.72(+3.09%) |
Mar 03, 2020 | 55.29 | 56.86 | 54.48 | 55.63 | 881,195 | +0.54(+0.99%) |
Mar 02, 2020 | 53.80 | 55.16 | 53.74 | 55.08 | 1,073,642 | +1.46(+2.72%) |
Feb 28, 2020 | 53.94 | 54.77 | 51.92 | 53.62 | 1,576,368 | -1.40(-2.55%) |
Feb 27, 2020 | 57.01 | 57.60 | 55.03 | 55.03 | 575,139 | -2.72(-4.71%) |
Feb 26, 2020 | 58.55 | 59.51 | 57.71 | 57.75 | 515,006 | -0.68(-1.16%) |
Feb 25, 2020 | 58.39 | 58.85 | 57.56 | 58.43 | 935,018 | +0.32(+0.56%) |
Feb 24, 2020 | 59.46 | 59.65 | 57.93 | 58.10 | 439,930 | -2.08(-3.46%) |
Feb 21, 2020 | 60.29 | 60.95 | 60.06 | 60.18 | 498,919 | -0.05(-0.08%) |
Feb 20, 2020 | 58.49 | 60.41 | 57.33 | 60.23 | 562,414 | +1.64(+2.80%) |
Feb 19, 2020 | 58.11 | 59.88 | 58.06 | 58.59 | 992,380 | +0.95(+1.66%) |
Feb 18, 2020 | 57.85 | 58.10 | 57.50 | 57.63 | 487,772 | -0.15(-0.26%) |
Feb 14, 2020 | 57.38 | 58.00 | 57.18 | 57.79 | 238,408 | +0.62(+1.09%) |
Feb 13, 2020 | 56.41 | 57.37 | 56.41 | 57.17 | 357,251 | +0.56(+1.00%) |
Feb 12, 2020 | 56.20 | 57.12 | 55.90 | 56.60 | 347,219 | +0.40(+0.71%) |
Feb 11, 2020 | 55.98 | 56.75 | 55.65 | 56.20 | 345,999 | +0.51(+0.91%) |
Feb 10, 2020 | 55.98 | 55.98 | 55.46 | 55.70 | 320,110 | +0.04(+0.07%) |
Feb 07, 2020 | 55.89 | 55.94 | 55.46 | 55.66 | 206,355 | -0.11(-0.21%) |
Feb 06, 2020 | 55.05 | 55.92 | 54.66 | 55.77 | 490,710 | +0.88(+1.60%) |
Feb 05, 2020 | 56.28 | 56.33 | 54.62 | 54.89 | 708,023 | -1.14(-2.03%) |
Feb 04, 2020 | 55.31 | 56.20 | 55.06 | 56.03 | 374,261 | +1.04(+1.89%) |
Feb 03, 2020 | 54.51 | 55.29 | 54.43 | 54.99 | 309,939 | +0.69(+1.27%) |
Jan 31, 2020 | 55.27 | 55.36 | 54.07 | 54.30 | 464,771 | -0.97(-1.76%) |
Jan 30, 2020 | 54.61 | 55.33 | 54.39 | 55.27 | 356,737 | +0.69(+1.26%) |
Jan 29, 2020 | 54.72 | 54.86 | 54.43 | 54.59 | 433,151 | -0.07(-0.12%) |
Jan 28, 2020 | 54.62 | 55.16 | 54.61 | 54.65 | 491,559 | +0.10(+0.17%) |
Jan 27, 2020 | 54.24 | 54.79 | 54.01 | 54.56 | 417,438 | -0.06(-0.10%) |
Jan 24, 2020 | 54.52 | 55.24 | 54.27 | 54.62 | 521,650 | +0.20(+0.37%) |
Jan 23, 2020 | 54.77 | 55.42 | 54.09 | 54.42 | 694,000 | -0.27(-0.49%) |
Jan 22, 2020 | 54.11 | 54.91 | 53.90 | 54.68 | 1,063,610 | +0.86(+1.60%) |
Jan 21, 2020 | 52.81 | 53.97 | 52.63 | 53.82 | 745,317 | +0.98(+1.86%) |
Jan 17, 2020 | 52.55 | 52.92 | 52.16 | 52.84 | 601,364 | +0.54(+1.04%) |
Jan 16, 2020 | 51.14 | 52.30 | 51.14 | 52.30 | 992,407 | +1.31(+2.57%) |
Jan 15, 2020 | 50.05 | 51.43 | 49.94 | 50.99 | 554,758 | +1.08(+2.16%) |
Jan 14, 2020 | 50.51 | 50.51 | 49.68 | 49.91 | 399,903 | -0.66(-1.30%) |
Jan 13, 2020 | 50.83 | 51.08 | 49.86 | 50.57 | 577,177 | -0.17(-0.34%) |
Jan 10, 2020 | 50.38 | 50.82 | 50.13 | 50.74 | 349,547 | +0.44(+0.87%) |
Jan 09, 2020 | 50.33 | 50.80 | 50.16 | 50.30 | 202,829 | -0.18(-0.36%) |
Jan 08, 2020 | 50.05 | 50.66 | 49.69 | 50.48 | 259,112 | +0.48(+0.95%) |
Jan 07, 2020 | 50.55 | 50.85 | 49.64 | 50.01 | 377,290 | -0.88(-1.73%) |
Jan 06, 2020 | 50.61 | 51.13 | 50.39 | 50.88 | 390,363 | +0.07(+0.13%) |
Jan 03, 2020 | 49.93 | 51.18 | 49.86 | 50.82 | 474,827 | +0.72(+1.43%) |
Jan 02, 2020 | 52.03 | 52.03 | 49.87 | 50.10 | 559,010 | -1.71(-3.30%) |
Dec 31, 2019 | 51.47 | 51.90 | 51.38 | 51.81 | 459,324 | +0.26(+0.50%) |
Dec 30, 2019 | 50.96 | 51.56 | 50.75 | 51.55 | 347,663 | +0.43(+0.84%) |
Dec 27, 2019 | 50.93 | 51.13 | 50.60 | 51.12 | 320,951 | +0.45(+0.89%) |
Dec 26, 2019 | 49.87 | 50.70 | 49.85 | 50.67 | 214,654 | +0.82(+1.65%) |
Dec 24, 2019 | 50.15 | 50.22 | 49.74 | 49.85 | 121,089 | -0.34(-0.68%) |
Dec 23, 2019 | 50.46 | 51.00 | 49.96 | 50.20 | 1,195,565 | -0.21(-0.42%) |
Dec 20, 2019 | 50.47 | 50.95 | 50.06 | 50.41 | 1,042,881 | +0.10(+0.21%) |
Dec 19, 2019 | 49.26 | 50.32 | 49.00 | 50.30 | 822,711 | +1.41(+2.89%) |
Dec 18, 2019 | 48.35 | 49.45 | 48.35 | 48.89 | 831,850 | +0.69(+1.43%) |
Dec 17, 2019 | 49.11 | 49.30 | 48.06 | 48.20 | 595,380 | -0.58(-1.18%) |
Dec 16, 2019 | 48.83 | 49.11 | 48.31 | 48.77 | 727,622 | +0.22(+0.45%) |
Dec 13, 2019 | 49.07 | 49.54 | 48.16 | 48.56 | 1,217,817 | -0.36(-0.74%) |
Dec 12, 2019 | 49.71 | 50.00 | 48.87 | 48.92 | 607,454 | -0.83(-1.67%) |
Dec 11, 2019 | 50.46 | 50.46 | 49.51 | 49.75 | 489,083 | -0.43(-0.85%) |
Dec 10, 2019 | 50.68 | 50.72 | 49.90 | 50.18 | 471,454 | -0.39(-0.77%) |
Dec 09, 2019 | 50.19 | 50.70 | 49.95 | 50.56 | 381,891 | +0.29(+0.58%) |
Dec 06, 2019 | 50.45 | 50.84 | 50.19 | 50.27 | 615,511 | -0.02(-0.04%) |
Dec 05, 2019 | 50.39 | 50.61 | 49.83 | 50.29 | 478,723 | -0.28(-0.56%) |
Dec 04, 2019 | 50.05 | 50.68 | 50.05 | 50.57 | 572,359 | +0.25(+0.49%) |
Dec 03, 2019 | 49.73 | 50.44 | 49.51 | 50.33 | 262,962 | +0.58(+1.16%) |
Dec 02, 2019 | 50.08 | 50.36 | 49.68 | 49.75 | 353,656 | -0.48(-0.96%) |
Nov 29, 2019 | 50.49 | 50.94 | 50.20 | 50.23 | 349,487 | -0.54(-1.06%) |
Nov 27, 2019 | 50.21 | 50.78 | 49.87 | 50.77 | 337,337 | +0.70(+1.40%) |
Nov 26, 2019 | 49.60 | 50.50 | 49.29 | 50.07 | 868,732 | +0.56(+1.13%) |
Nov 25, 2019 | 48.50 | 49.58 | 48.50 | 49.51 | 738,163 | +1.33(+2.75%) |
Nov 22, 2019 | 48.83 | 48.89 | 47.44 | 48.19 | 597,234 | -0.46(-0.95%) |
Nov 21, 2019 | 48.89 | 49.20 | 48.51 | 48.65 | 257,143 | -0.30(-0.62%) |
Nov 20, 2019 | 49.41 | 49.76 | 48.65 | 48.95 | 540,835 | -0.07(-0.14%) |
Nov 19, 2019 | 49.38 | 49.74 | 49.02 | 49.02 | 402,804 | -0.17(-0.35%) |
Nov 18, 2019 | 48.97 | 49.58 | 48.97 | 49.19 | 344,865 | +0.43(+0.87%) |
Nov 15, 2019 | 48.11 | 48.94 | 47.94 | 48.77 | 425,765 | +0.81(+1.70%) |
Nov 14, 2019 | 48.49 | 49.22 | 47.86 | 47.95 | 431,363 | -0.54(-1.11%) |
Nov 13, 2019 | 48.05 | 48.77 | 47.40 | 48.49 | 758,177 | +0.63(+1.33%) |
Nov 12, 2019 | 48.25 | 48.86 | 47.84 | 47.86 | 766,884 | -0.42(-0.86%) |
Nov 11, 2019 | 47.94 | 48.82 | 47.93 | 48.27 | 794,331 | +0.30(+0.63%) |
Nov 08, 2019 | 48.81 | 49.02 | 47.86 | 47.97 | 940,065 | -0.63(-1.30%) |
Nov 07, 2019 | 50.34 | 50.37 | 48.32 | 48.60 | 543,509 | -1.72(-3.42%) |
Nov 06, 2019 | 51.22 | 51.32 | 50.03 | 50.33 | 693,882 | -0.70(-1.37%) |
Nov 05, 2019 | 50.27 | 51.94 | 50.23 | 51.03 | 605,995 | +0.36(+0.71%) |
Nov 04, 2019 | 51.02 | 51.24 | 50.52 | 50.67 | 358,871 | -0.22(-0.43%) |
Nov 01, 2019 | 50.74 | 51.11 | 50.36 | 50.89 | 443,831 | +0.16(+0.32%) |
Oct 31, 2019 | 52.01 | 52.18 | 50.09 | 50.72 | 946,046 | -1.12(-2.15%) |
Oct 30, 2019 | 51.34 | 51.88 | 50.60 | 51.84 | 801,962 | +0.41(+0.79%) |
Oct 29, 2019 | 51.03 | 52.11 | 50.93 | 51.43 | 1,630,191 | +1.09(+2.16%) |
Oct 28, 2019 | 49.67 | 50.36 | 49.53 | 50.35 | 372,553 | +0.72(+1.45%) |
Oct 25, 2019 | 49.61 | 50.16 | 48.96 | 49.63 | 1,494,195 | +0.01(+0.02%) |
Oct 24, 2019 | 49.95 | 50.15 | 49.56 | 49.62 | 250,840 | -0.24(-0.47%) |
Oct 23, 2019 | 49.79 | 50.35 | 49.65 | 49.85 | 361,754 | +0.15(+0.30%) |
Oct 22, 2019 | 50.09 | 50.09 | 49.48 | 49.70 | 532,662 | -0.28(-0.57%) |
Oct 21, 2019 | 50.09 | 50.29 | 49.74 | 49.99 | 441,343 | -0.15(-0.30%) |
Oct 18, 2019 | 49.93 | 50.21 | 49.43 | 50.14 | 335,858 | +0.14(+0.28%) |
Oct 17, 2019 | 49.72 | 50.52 | 49.67 | 50.00 | 496,980 | +0.35(+0.71%) |
Oct 16, 2019 | 49.41 | 49.94 | 49.13 | 49.65 | 316,597 | +0.14(+0.29%) |
Oct 15, 2019 | 49.79 | 50.12 | 49.28 | 49.50 | 352,109 | -0.28(-0.57%) |
Oct 14, 2019 | 49.50 | 50.12 | 49.47 | 49.79 | 240,642 | +0.30(+0.61%) |
Oct 11, 2019 | 49.56 | 50.28 | 49.20 | 49.48 | 416,785 | +0.09(+0.17%) |
Oct 10, 2019 | 49.79 | 49.83 | 49.18 | 49.40 | 757,431 | -0.45(-0.91%) |
Oct 09, 2019 | 48.89 | 50.07 | 48.89 | 49.85 | 675,255 | +1.24(+2.55%) |
Oct 08, 2019 | 48.85 | 49.01 | 48.24 | 48.61 | 477,081 | -0.16(-0.33%) |
Oct 07, 2019 | 48.57 | 48.99 | 48.38 | 48.77 | 471,141 | -0.09(-0.17%) |
Oct 04, 2019 | 48.70 | 48.90 | 48.37 | 48.86 | 276,800 | +0.24(+0.49%) |
Oct 03, 2019 | 48.24 | 49.14 | 48.24 | 48.62 | 662,569 | +0.40(+0.82%) |
Oct 02, 2019 | 48.47 | 48.73 | 47.30 | 48.23 | 504,338 | -0.28(-0.59%) |
Oct 01, 2019 | 48.69 | 48.77 | 48.10 | 48.51 | 453,729 | -0.15(-0.31%) |
Sep 30, 2019 | 48.12 | 48.91 | 48.12 | 48.66 | 513,909 | +0.47(+0.98%) |
Sep 27, 2019 | 48.26 | 48.59 | 47.68 | 48.19 | 404,319 | +0.09(+0.18%) |
Sep 26, 2019 | 47.92 | 48.27 | 47.86 | 48.10 | 420,369 | +0.26(+0.53%) |
Sep 25, 2019 | 48.03 | 48.19 | 47.71 | 47.85 | 211,525 | -0.19(-0.39%) |
Sep 24, 2019 | 48.02 | 48.52 | 47.79 | 48.04 | 491,241 | +0.23(+0.48%) |
Sep 23, 2019 | 48.11 | 48.76 | 47.78 | 47.81 | 388,866 | -0.40(-0.82%) |
Sep 20, 2019 | 46.75 | 48.45 | 46.62 | 48.21 | 1,156,223 | +1.59(+3.41%) |
Sep 19, 2019 | 47.00 | 47.47 | 46.30 | 46.62 | 611,604 | +0.87(+1.90%) |
Sep 18, 2019 | 46.60 | 46.60 | 45.48 | 45.75 | 460,570 | -0.58(-1.25%) |
Sep 17, 2019 | 46.38 | 46.73 | 46.01 | 46.32 | 541,269 | -0.13(-0.28%) |
Sep 16, 2019 | 46.29 | 46.64 | 46.15 | 46.45 | 310,288 | +0.15(+0.32%) |
Sep 13, 2019 | 46.57 | 46.90 | 46.02 | 46.30 | 378,106 | -0.29(-0.62%) |
Sep 12, 2019 | 46.66 | 46.77 | 46.14 | 46.60 | 292,910 | +0.21(+0.44%) |
Sep 11, 2019 | 45.50 | 46.41 | 45.07 | 46.39 | 428,507 | +0.89(+1.96%) |
Sep 10, 2019 | 45.42 | 45.56 | 44.65 | 45.50 | 517,404 | -0.14(-0.31%) |
Sep 09, 2019 | 46.45 | 46.71 | 45.32 | 45.64 | 235,466 | -0.83(-1.78%) |
Sep 06, 2019 | 46.58 | 46.82 | 46.37 | 46.46 | 249,974 | +0.06(+0.12%) |
Sep 05, 2019 | 46.81 | 46.85 | 46.32 | 46.41 | 218,645 | -0.39(-0.84%) |
Sep 04, 2019 | 46.64 | 46.95 | 46.35 | 46.80 | 211,046 | +0.26(+0.56%) |
Sep 03, 2019 | 45.90 | 46.83 | 45.63 | 46.54 | 468,470 | +0.52(+1.12%) |
Aug 30, 2019 | 46.21 | 46.21 | 45.60 | 46.02 | 190,279 | -0.18(-0.39%) |
Aug 29, 2019 | 45.23 | 46.25 | 45.12 | 46.20 | 347,546 | +1.28(+2.84%) |
Aug 28, 2019 | 44.44 | 44.99 | 44.34 | 44.93 | 237,284 | +0.52(+1.16%) |
Aug 27, 2019 | 45.31 | 45.73 | 44.36 | 44.41 | 357,203 | -0.56(-1.25%) |
Aug 26, 2019 | 44.95 | 45.01 | 44.61 | 44.97 | 265,892 | +0.38(+0.86%) |
Aug 23, 2019 | 45.76 | 46.10 | 44.48 | 44.59 | 405,289 | -1.19(-2.60%) |
Aug 22, 2019 | 45.92 | 46.06 | 45.31 | 45.78 | 398,142 | -0.05(-0.10%) |
Aug 21, 2019 | 46.14 | 46.38 | 45.56 | 45.83 | 284,448 | -0.19(-0.41%) |
Aug 20, 2019 | 46.47 | 46.47 | 45.73 | 46.01 | 442,342 | -0.33(-0.71%) |
Aug 19, 2019 | 45.92 | 46.43 | 45.67 | 46.34 | 498,067 | +0.68(+1.48%) |
Aug 16, 2019 | 44.39 | 45.84 | 44.30 | 45.67 | 942,654 | +1.39(+3.14%) |
Aug 15, 2019 | 44.15 | 44.63 | 44.04 | 44.28 | 307,397 | +0.16(+0.36%) |
Aug 14, 2019 | 44.63 | 44.77 | 44.10 | 44.12 | 246,812 | -0.79(-1.75%) |
Aug 13, 2019 | 44.73 | 45.35 | 44.42 | 44.91 | 484,829 | +0.13(+0.29%) |
Aug 12, 2019 | 45.23 | 45.32 | 44.54 | 44.78 | 160,221 | -0.53(-1.16%) |
Aug 09, 2019 | 45.53 | 45.80 | 44.90 | 45.30 | 264,898 | -0.30(-0.66%) |
Aug 08, 2019 | 44.33 | 45.65 | 43.93 | 45.60 | 815,288 | +1.51(+3.43%) |
Aug 07, 2019 | 44.09 | 44.32 | 43.47 | 44.09 | 496,392 | +0.18(+0.41%) |
Aug 06, 2019 | 42.67 | 43.99 | 42.60 | 43.91 | 462,294 | +1.20(+2.81%) |
Aug 05, 2019 | 42.79 | 43.04 | 41.90 | 42.71 | 400,743 | -0.41(-0.96%) |
Aug 02, 2019 | 42.66 | 43.20 | 42.57 | 43.12 | 512,740 | +0.04(+0.09%) |
Aug 01, 2019 | 43.55 | 43.93 | 42.94 | 43.09 | 576,976 | -0.33(-0.76%) |
Jul 31, 2019 | 42.92 | 43.77 | 42.42 | 43.42 | 777,203 | +0.83(+1.96%) |
Jul 30, 2019 | 42.10 | 43.27 | 41.75 | 42.58 | 1,194,273 | +1.98(+4.88%) |
Jul 29, 2019 | 41.31 | 41.35 | 40.43 | 40.60 | 677,862 | -0.19(-0.46%) |
Jul 26, 2019 | 41.53 | 41.64 | 40.60 | 40.79 | 393,350 | -0.63(-1.52%) |
Jul 25, 2019 | 42.59 | 42.59 | 40.58 | 41.42 | 445,740 | -1.18(-2.77%) |
Jul 24, 2019 | 42.29 | 42.65 | 42.05 | 42.60 | 318,165 | +0.33(+0.78%) |
Jul 23, 2019 | 41.94 | 42.41 | 41.56 | 42.27 | 297,834 | +0.31(+0.74%) |
Jul 22, 2019 | 41.96 | 42.26 | 41.64 | 41.96 | 287,846 | +0.11(+0.27%) |
Jul 19, 2019 | 42.20 | 42.35 | 41.69 | 41.85 | 480,654 | -0.41(-0.98%) |
Jul 18, 2019 | 42.20 | 42.66 | 41.75 | 42.26 | 277,972 | -0.07(-0.16%) |
Jul 17, 2019 | 42.40 | 42.54 | 42.02 | 42.33 | 282,450 | +0.01(+0.02%) |
Jul 16, 2019 | 42.31 | 42.64 | 42.03 | 42.32 | 218,992 | -0.17(-0.40%) |
Jul 15, 2019 | 43.50 | 43.68 | 42.47 | 42.49 | 294,479 | -0.75(-1.74%) |
Jul 12, 2019 | 42.06 | 43.24 | 42.06 | 43.24 | 562,629 | +1.20(+2.86%) |
Jul 11, 2019 | 42.69 | 43.13 | 41.88 | 42.04 | 468,135 | -1.06(-2.46%) |
Jul 10, 2019 | 43.59 | 43.59 | 42.87 | 43.10 | 279,593 | -0.28(-0.65%) |
Jul 09, 2019 | 42.90 | 43.48 | 42.43 | 43.38 | 242,217 | +0.44(+1.03%) |
Jul 08, 2019 | 42.81 | 43.08 | 42.64 | 42.94 | 219,679 | -0.05(-0.11%) |
Jul 05, 2019 | 42.96 | 43.20 | 42.43 | 42.98 | 170,131 | -0.36(-0.82%) |
Jul 03, 2019 | 42.81 | 43.36 | 42.64 | 43.34 | 145,933 | +0.70(+1.65%) |
Jul 02, 2019 | 42.82 | 43.35 | 42.42 | 42.64 | 563,319 | -0.12(-0.29%) |
Jul 01, 2019 | 43.42 | 43.42 | 42.12 | 42.76 | 355,624 | -0.56(-1.30%) |
Jun 28, 2019 | 43.08 | 43.54 | 42.80 | 43.32 | 1,979,435 | +0.36(+0.83%) |
Jun 27, 2019 | 42.41 | 43.00 | 42.41 | 42.96 | 349,924 | +0.69(+1.64%) |
Jun 26, 2019 | 42.81 | 42.92 | 41.66 | 42.27 | 562,182 | -0.53(-1.25%) |
Jun 25, 2019 | 43.51 | 43.57 | 42.80 | 42.81 | 364,071 | -0.58(-1.34%) |
Jun 24, 2019 | 43.24 | 43.50 | 43.01 | 43.39 | 335,726 | +0.18(+0.41%) |
Jun 21, 2019 | 43.15 | 43.38 | 42.45 | 43.21 | 780,978 | -0.24(-0.56%) |
Jun 20, 2019 | 43.11 | 43.79 | 42.73 | 43.45 | 532,776 | +0.66(+1.54%) |
Jun 19, 2019 | 42.78 | 43.05 | 42.62 | 42.79 | 828,729 | -0.06(-0.13%) |
Jun 18, 2019 | 43.01 | 43.52 | 42.47 | 42.85 | 488,215 | -0.04(-0.09%) |
Jun 17, 2019 | 42.70 | 43.26 | 42.70 | 42.88 | 378,968 | +0.24(+0.57%) |
Jun 14, 2019 | 41.84 | 42.80 | 41.84 | 42.64 | 231,699 | +0.26(+0.61%) |
Jun 13, 2019 | 42.14 | 42.40 | 41.74 | 42.38 | 295,993 | +0.26(+0.62%) |
Jun 12, 2019 | 42.08 | 42.33 | 41.83 | 42.12 | 227,301 | +0.05(+0.11%) |
Jun 11, 2019 | 41.84 | 42.58 | 41.66 | 42.08 | 329,794 | -0.09(-0.22%) |
Jun 10, 2019 | 41.84 | 42.54 | 41.84 | 42.17 | 340,034 | -0.26(-0.61%) |
Jun 07, 2019 | 42.40 | 42.92 | 42.16 | 42.43 | 289,705 | +0.27(+0.64%) |
Jun 06, 2019 | 42.40 | 42.54 | 41.47 | 42.16 | 262,662 | -0.13(-0.31%) |
Jun 05, 2019 | 41.06 | 42.32 | 41.02 | 42.29 | 460,493 | +1.42(+3.48%) |
Jun 04, 2019 | 41.73 | 41.78 | 40.63 | 40.87 | 506,893 | -0.90(-2.16%) |