Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 36.34 | 36.53 | 34.88 | 34.98 | 1,205,696 | -1.75(-4.75%) |
Apr 29, 2020 | 36.19 | 37.10 | 36.06 | 36.73 | 1,255,582 | +1.08(+3.04%) |
Apr 28, 2020 | 35.71 | 35.90 | 34.89 | 35.64 | 1,155,296 | +0.64(+1.84%) |
Apr 27, 2020 | 35.02 | 35.27 | 34.54 | 35.00 | 1,935,511 | +0.07(+0.20%) |
Apr 24, 2020 | 35.07 | 35.12 | 34.16 | 34.93 | 1,239,831 | +0.42(+1.23%) |
Apr 23, 2020 | 33.51 | 34.71 | 33.51 | 34.51 | 1,233,560 | +1.17(+3.52%) |
Apr 22, 2020 | 32.46 | 33.61 | 32.14 | 33.33 | 1,861,534 | +1.47(+4.62%) |
Apr 21, 2020 | 33.62 | 33.77 | 31.82 | 31.86 | 1,626,732 | -2.43(-7.07%) |
Apr 20, 2020 | 34.83 | 35.39 | 34.19 | 34.28 | 1,295,042 | -1.07(-3.02%) |
Apr 17, 2020 | 34.33 | 35.37 | 34.05 | 35.35 | 2,029,680 | +1.75(+5.20%) |
Apr 16, 2020 | 32.56 | 33.85 | 32.09 | 33.61 | 1,686,266 | +1.05(+3.22%) |
Apr 15, 2020 | 33.93 | 33.98 | 32.06 | 32.56 | 1,698,440 | -2.24(-6.44%) |
Apr 14, 2020 | 35.25 | 35.90 | 34.20 | 34.80 | 1,584,349 | +0.45(+1.31%) |
Apr 13, 2020 | 36.03 | 36.29 | 34.29 | 34.35 | 1,163,834 | -1.66(-4.60%) |
Apr 09, 2020 | 35.14 | 36.52 | 34.86 | 36.00 | 1,542,842 | +1.23(+3.52%) |
Apr 08, 2020 | 33.94 | 35.10 | 33.67 | 34.78 | 1,843,078 | +1.25(+3.73%) |
Apr 07, 2020 | 34.87 | 36.38 | 33.50 | 33.53 | 1,542,676 | -0.22(-0.65%) |
Apr 06, 2020 | 34.10 | 34.65 | 33.47 | 33.75 | 1,739,548 | +0.97(+2.96%) |
Apr 03, 2020 | 33.99 | 34.46 | 32.30 | 32.78 | 1,389,976 | -1.68(-4.89%) |
Apr 02, 2020 | 33.81 | 35.09 | 33.33 | 34.46 | 1,805,359 | +0.63(+1.85%) |
Apr 01, 2020 | 34.91 | 35.66 | 33.09 | 33.84 | 1,961,162 | -2.35(-6.48%) |
Mar 31, 2020 | 35.02 | 36.56 | 35.00 | 36.18 | 2,255,476 | +1.27(+3.64%) |
Mar 30, 2020 | 32.20 | 35.44 | 31.44 | 34.91 | 2,009,959 | +3.00(+9.39%) |
Mar 27, 2020 | 32.02 | 32.92 | 31.00 | 31.91 | 1,914,916 | -1.28(-3.85%) |
Mar 26, 2020 | 32.77 | 34.21 | 32.03 | 33.19 | 1,751,221 | +0.89(+2.76%) |
Mar 25, 2020 | 31.36 | 34.35 | 31.07 | 32.30 | 2,327,847 | +1.44(+4.66%) |
Mar 24, 2020 | 30.59 | 31.40 | 30.09 | 30.86 | 2,080,265 | +1.99(+6.90%) |
Mar 23, 2020 | 27.88 | 29.80 | 27.11 | 28.87 | 2,375,731 | +0.85(+3.02%) |
Mar 20, 2020 | 29.46 | 30.92 | 27.95 | 28.02 | 2,566,528 | -0.85(-2.93%) |
Mar 19, 2020 | 26.45 | 29.94 | 25.57 | 28.87 | 2,519,249 | +2.20(+8.23%) |
Mar 18, 2020 | 29.10 | 29.54 | 26.14 | 26.67 | 2,721,664 | -4.44(-14.28%) |
Mar 17, 2020 | 30.88 | 32.20 | 29.66 | 31.12 | 2,930,184 | +1.45(+4.90%) |
Mar 16, 2020 | 31.71 | 33.17 | 29.38 | 29.66 | 1,933,313 | -4.34(-12.76%) |
Mar 13, 2020 | 33.51 | 34.73 | 31.75 | 34.00 | 1,959,257 | +2.13(+6.67%) |
Mar 12, 2020 | 33.05 | 33.98 | 30.08 | 31.88 | 3,545,246 | -3.31(-9.40%) |
Mar 11, 2020 | 37.18 | 37.39 | 34.67 | 35.18 | 2,204,877 | -3.03(-7.94%) |
Mar 10, 2020 | 39.42 | 39.49 | 35.93 | 38.22 | 1,883,068 | -0.21(-0.55%) |
Mar 09, 2020 | 38.74 | 40.27 | 37.20 | 38.43 | 2,570,077 | -2.88(-6.98%) |
Mar 06, 2020 | 41.70 | 41.92 | 40.46 | 41.31 | 1,734,833 | -1.38(-3.24%) |
Mar 05, 2020 | 42.83 | 43.30 | 42.25 | 42.70 | 1,165,758 | -1.14(-2.60%) |
Mar 04, 2020 | 43.49 | 44.36 | 43.44 | 43.84 | 1,871,854 | +1.01(+2.37%) |
Mar 03, 2020 | 43.13 | 43.99 | 42.36 | 42.82 | 1,276,018 | -0.41(-0.96%) |
Mar 02, 2020 | 41.63 | 43.38 | 41.50 | 43.24 | 2,034,823 | +1.83(+4.43%) |
Feb 28, 2020 | 41.16 | 41.93 | 40.25 | 41.40 | 2,479,548 | -0.79(-1.88%) |
Feb 27, 2020 | 44.00 | 44.08 | 41.90 | 42.19 | 1,826,679 | -2.36(-5.30%) |
Feb 26, 2020 | 45.19 | 45.80 | 44.55 | 44.56 | 1,502,346 | -0.43(-0.96%) |
Feb 25, 2020 | 46.67 | 46.71 | 44.63 | 44.99 | 1,433,167 | -1.76(-3.77%) |
Feb 24, 2020 | 46.52 | 46.89 | 46.05 | 46.75 | 1,374,441 | -0.19(-0.39%) |
Feb 21, 2020 | 47.29 | 47.49 | 46.74 | 46.94 | 657,395 | -0.66(-1.39%) |
Feb 20, 2020 | 47.27 | 47.65 | 46.89 | 47.60 | 968,248 | +0.19(+0.41%) |
Feb 19, 2020 | 47.43 | 47.79 | 47.24 | 47.41 | 1,221,826 | +0.14(+0.30%) |
Feb 18, 2020 | 47.62 | 47.62 | 46.69 | 47.27 | 1,238,752 | -0.55(-1.14%) |
Feb 14, 2020 | 49.13 | 49.13 | 47.78 | 47.81 | 1,475,368 | -1.37(-2.78%) |
Feb 13, 2020 | 48.63 | 50.08 | 48.20 | 49.18 | 2,547,342 | +1.10(+2.29%) |
Feb 12, 2020 | 49.46 | 50.24 | 47.92 | 48.08 | 3,162,844 | +0.02(+0.04%) |
Feb 11, 2020 | 47.99 | 49.20 | 47.80 | 48.06 | 1,959,136 | +0.29(+0.60%) |
Feb 10, 2020 | 47.03 | 48.20 | 46.85 | 47.77 | 1,738,622 | +0.52(+1.09%) |
Feb 07, 2020 | 46.74 | 47.56 | 46.42 | 47.26 | 1,006,294 | +0.38(+0.82%) |
Feb 06, 2020 | 47.74 | 48.06 | 46.86 | 46.87 | 1,015,959 | -0.63(-1.32%) |
Feb 05, 2020 | 46.57 | 47.75 | 46.56 | 47.50 | 1,051,886 | +1.21(+2.60%) |
Feb 04, 2020 | 46.81 | 47.46 | 46.14 | 46.29 | 893,667 | -0.01(-0.02%) |
Feb 03, 2020 | 46.04 | 46.70 | 45.89 | 46.30 | 1,015,851 | +0.49(+1.07%) |
Jan 31, 2020 | 45.65 | 45.81 | 45.28 | 45.81 | 1,119,248 | -0.03(-0.08%) |
Jan 30, 2020 | 44.56 | 45.87 | 44.49 | 45.85 | 1,094,260 | +1.24(+2.78%) |
Jan 29, 2020 | 45.15 | 45.23 | 44.56 | 44.61 | 916,323 | -0.49(-1.08%) |
Jan 28, 2020 | 45.52 | 45.77 | 44.83 | 45.10 | 1,652,734 | -0.20(-0.44%) |
Jan 27, 2020 | 46.84 | 46.89 | 45.18 | 45.30 | 1,582,893 | -2.17(-4.57%) |
Jan 24, 2020 | 48.54 | 48.56 | 47.29 | 47.46 | 917,829 | -1.12(-2.30%) |
Jan 23, 2020 | 48.56 | 48.79 | 47.92 | 48.58 | 679,381 | -0.24(-0.50%) |
Jan 22, 2020 | 49.35 | 49.36 | 48.23 | 48.83 | 941,465 | -0.46(-0.94%) |
Jan 21, 2020 | 49.06 | 49.42 | 48.69 | 49.29 | 1,076,048 | +0.31(+0.62%) |
Jan 17, 2020 | 49.21 | 49.44 | 48.83 | 48.99 | 1,506,866 | -0.23(-0.46%) |
Jan 16, 2020 | 48.64 | 49.40 | 48.42 | 49.21 | 792,794 | +0.82(+1.70%) |
Jan 15, 2020 | 48.54 | 48.93 | 48.23 | 48.39 | 608,790 | -0.19(-0.40%) |
Jan 14, 2020 | 48.79 | 49.07 | 48.34 | 48.58 | 772,052 | -0.16(-0.32%) |
Jan 13, 2020 | 48.67 | 49.27 | 48.45 | 48.74 | 811,044 | +0.10(+0.22%) |
Jan 10, 2020 | 48.85 | 49.23 | 48.54 | 48.64 | 770,542 | -0.28(-0.57%) |
Jan 09, 2020 | 49.27 | 49.40 | 48.24 | 48.92 | 915,097 | -0.36(-0.73%) |
Jan 08, 2020 | 49.82 | 49.92 | 49.05 | 49.27 | 947,024 | -0.57(-1.14%) |
Jan 07, 2020 | 50.29 | 50.51 | 49.75 | 49.84 | 839,273 | -0.42(-0.83%) |
Jan 06, 2020 | 50.37 | 50.50 | 49.89 | 50.26 | 1,591,502 | -0.37(-0.72%) |
Jan 03, 2020 | 50.12 | 50.66 | 50.07 | 50.63 | 895,284 | +0.33(+0.66%) |
Jan 02, 2020 | 50.61 | 50.85 | 49.89 | 50.30 | 657,530 | +0.01(+0.02%) |
Dec 31, 2019 | 49.91 | 50.46 | 49.75 | 50.29 | 725,566 | +0.35(+0.70%) |
Dec 30, 2019 | 49.98 | 50.07 | 49.70 | 49.94 | 510,030 | -0.19(-0.38%) |
Dec 27, 2019 | 50.23 | 50.55 | 49.93 | 50.13 | 499,999 | -0.01(-0.02%) |
Dec 26, 2019 | 49.89 | 50.43 | 49.89 | 50.14 | 632,445 | +0.29(+0.58%) |
Dec 24, 2019 | 50.01 | 50.08 | 49.72 | 49.85 | 203,250 | +0.07(+0.14%) |
Dec 23, 2019 | 50.43 | 50.47 | 49.59 | 49.78 | 649,884 | -0.51(-1.01%) |
Dec 20, 2019 | 48.63 | 50.63 | 48.25 | 50.29 | 2,324,215 | +1.37(+2.80%) |
Dec 19, 2019 | 49.19 | 49.21 | 48.70 | 48.92 | 812,408 | -0.14(-0.28%) |
Dec 18, 2019 | 48.64 | 49.10 | 48.34 | 49.06 | 1,305,809 | +0.26(+0.54%) |
Dec 17, 2019 | 48.73 | 48.93 | 48.22 | 48.79 | 1,086,329 | -0.07(-0.14%) |
Dec 16, 2019 | 48.71 | 49.13 | 48.59 | 48.86 | 890,907 | +0.13(+0.27%) |
Dec 13, 2019 | 49.07 | 49.11 | 48.11 | 48.73 | 977,454 | -0.14(-0.29%) |
Dec 12, 2019 | 48.44 | 49.06 | 48.30 | 48.87 | 879,180 | +0.57(+1.18%) |
Dec 11, 2019 | 47.78 | 48.64 | 47.69 | 48.30 | 908,593 | +0.50(+1.04%) |
Dec 10, 2019 | 47.65 | 48.18 | 47.31 | 47.81 | 1,271,215 | +1.14(+2.45%) |
Dec 09, 2019 | 46.94 | 47.05 | 46.38 | 46.66 | 748,203 | -0.28(-0.60%) |
Dec 06, 2019 | 47.06 | 47.60 | 46.84 | 46.94 | 633,439 | +0.18(+0.39%) |
Dec 05, 2019 | 46.40 | 46.88 | 46.13 | 46.76 | 906,399 | +0.36(+0.77%) |
Dec 04, 2019 | 46.12 | 46.77 | 46.12 | 46.40 | 836,938 | +0.21(+0.45%) |
Dec 03, 2019 | 46.30 | 46.54 | 45.85 | 46.19 | 874,468 | -0.59(-1.27%) |
Dec 02, 2019 | 46.53 | 47.26 | 46.41 | 46.78 | 641,816 | +0.14(+0.30%) |
Nov 29, 2019 | 46.42 | 46.98 | 46.13 | 46.64 | 475,394 | -0.06(-0.13%) |
Nov 27, 2019 | 46.61 | 47.09 | 46.45 | 46.70 | 802,471 | +0.15(+0.32%) |
Nov 26, 2019 | 47.07 | 47.32 | 46.34 | 46.55 | 1,056,923 | -0.53(-1.12%) |
Nov 25, 2019 | 47.25 | 47.73 | 47.06 | 47.08 | 815,447 | -0.17(-0.37%) |
Nov 22, 2019 | 47.60 | 48.34 | 47.26 | 47.26 | 589,379 | -0.49(-1.02%) |
Nov 21, 2019 | 48.32 | 48.32 | 47.67 | 47.74 | 730,118 | -0.58(-1.19%) |
Nov 20, 2019 | 48.64 | 48.64 | 47.74 | 48.32 | 1,843,275 | -0.31(-0.65%) |
Nov 19, 2019 | 47.75 | 48.82 | 47.75 | 48.64 | 1,435,166 | +0.86(+1.79%) |
Nov 18, 2019 | 48.92 | 48.92 | 47.72 | 47.78 | 788,445 | -1.32(-2.69%) |
Nov 15, 2019 | 48.40 | 49.13 | 48.19 | 49.10 | 1,054,245 | +1.08(+2.26%) |
Nov 14, 2019 | 47.69 | 48.28 | 47.65 | 48.02 | 811,730 | +0.22(+0.45%) |
Nov 13, 2019 | 48.06 | 48.16 | 47.37 | 47.80 | 801,812 | -0.45(-0.93%) |
Nov 12, 2019 | 48.49 | 49.04 | 48.13 | 48.25 | 956,960 | -0.09(-0.18%) |
Nov 11, 2019 | 48.26 | 48.43 | 47.79 | 48.34 | 838,569 | -0.06(-0.13%) |
Nov 08, 2019 | 47.82 | 48.46 | 47.52 | 48.40 | 617,954 | +0.38(+0.79%) |
Nov 07, 2019 | 48.06 | 48.79 | 47.89 | 48.02 | 798,430 | +0.21(+0.43%) |
Nov 06, 2019 | 48.11 | 48.42 | 47.76 | 47.81 | 878,576 | -0.33(-0.68%) |
Nov 05, 2019 | 48.50 | 49.15 | 47.82 | 48.14 | 1,278,246 | -0.58(-1.19%) |
Nov 04, 2019 | 47.26 | 48.86 | 47.26 | 48.72 | 1,379,101 | +1.77(+3.76%) |
Nov 01, 2019 | 46.89 | 47.30 | 46.52 | 46.95 | 1,427,843 | +0.19(+0.41%) |
Oct 31, 2019 | 45.89 | 46.95 | 45.11 | 46.76 | 1,451,049 | +1.07(+2.35%) |
Oct 30, 2019 | 47.66 | 48.48 | 45.30 | 45.69 | 2,624,112 | -2.97(-6.10%) |
Oct 29, 2019 | 47.66 | 48.95 | 47.66 | 48.66 | 1,359,263 | +0.57(+1.19%) |
Oct 28, 2019 | 47.93 | 48.36 | 47.51 | 48.08 | 717,110 | +0.25(+0.52%) |
Oct 25, 2019 | 47.26 | 47.93 | 47.05 | 47.83 | 606,637 | +0.52(+1.10%) |
Oct 24, 2019 | 48.02 | 48.02 | 47.02 | 47.31 | 534,256 | -0.70(-1.46%) |
Oct 23, 2019 | 47.95 | 48.02 | 47.11 | 48.02 | 748,023 | +0.04(+0.09%) |
Oct 22, 2019 | 47.81 | 48.02 | 47.38 | 47.97 | 1,047,961 | +0.22(+0.45%) |
Oct 21, 2019 | 47.33 | 48.09 | 47.33 | 47.76 | 829,924 | +0.39(+0.82%) |
Oct 18, 2019 | 47.61 | 48.18 | 46.94 | 47.37 | 1,141,674 | -0.30(-0.64%) |
Oct 17, 2019 | 47.82 | 47.92 | 47.20 | 47.67 | 942,121 | -0.30(-0.63%) |
Oct 16, 2019 | 49.31 | 49.47 | 47.82 | 47.97 | 995,036 | -1.50(-3.03%) |
Oct 15, 2019 | 49.02 | 49.65 | 48.66 | 49.47 | 1,033,389 | +0.50(+1.03%) |
Oct 14, 2019 | 48.72 | 49.09 | 48.44 | 48.97 | 1,341,382 | +0.29(+0.60%) |
Oct 11, 2019 | 48.29 | 49.34 | 48.29 | 48.67 | 1,255,310 | +0.72(+1.50%) |
Oct 10, 2019 | 47.47 | 48.11 | 47.27 | 47.95 | 959,059 | +0.48(+1.00%) |
Oct 09, 2019 | 47.24 | 47.56 | 46.96 | 47.48 | 772,687 | +0.36(+0.75%) |
Oct 08, 2019 | 48.20 | 48.20 | 47.11 | 47.12 | 936,425 | -1.05(-2.18%) |
Oct 07, 2019 | 48.40 | 48.62 | 47.98 | 48.17 | 793,191 | -0.57(-1.17%) |
Oct 04, 2019 | 48.25 | 48.74 | 48.14 | 48.74 | 740,252 | +0.43(+0.90%) |
Oct 03, 2019 | 48.06 | 48.36 | 47.47 | 48.31 | 771,674 | -0.06(-0.13%) |
Oct 02, 2019 | 48.75 | 48.88 | 48.00 | 48.37 | 807,786 | -0.46(-0.94%) |
Oct 01, 2019 | 49.24 | 49.50 | 48.45 | 48.83 | 1,282,649 | -0.20(-0.41%) |
Sep 30, 2019 | 48.93 | 49.39 | 48.74 | 49.03 | 978,554 | +0.07(+0.14%) |
Sep 27, 2019 | 49.06 | 49.25 | 48.66 | 48.96 | 615,298 | -0.02(-0.04%) |
Sep 26, 2019 | 48.66 | 49.50 | 48.56 | 48.98 | 1,249,507 | +0.42(+0.86%) |
Sep 25, 2019 | 48.21 | 48.88 | 48.14 | 48.56 | 1,004,607 | +0.46(+0.95%) |
Sep 24, 2019 | 48.65 | 48.76 | 47.90 | 48.10 | 1,086,094 | -0.36(-0.75%) |
Sep 23, 2019 | 48.19 | 48.79 | 47.84 | 48.47 | 985,105 | +0.01(+0.02%) |
Sep 20, 2019 | 48.61 | 48.93 | 48.25 | 48.46 | 1,961,148 | -0.16(-0.34%) |
Sep 19, 2019 | 49.44 | 49.44 | 48.56 | 48.62 | 812,696 | -0.72(-1.46%) |
Sep 18, 2019 | 49.14 | 49.50 | 48.73 | 49.34 | 1,072,213 | +0.28(+0.56%) |
Sep 17, 2019 | 49.83 | 49.86 | 48.98 | 49.06 | 888,477 | -1.00(-2.01%) |
Sep 16, 2019 | 48.98 | 50.22 | 48.82 | 50.07 | 867,492 | +0.86(+1.74%) |
Sep 13, 2019 | 49.69 | 49.96 | 49.01 | 49.21 | 2,411,420 | -0.58(-1.17%) |
Sep 12, 2019 | 49.96 | 50.27 | 49.31 | 49.79 | 938,700 | -0.41(-0.81%) |
Sep 11, 2019 | 49.52 | 50.22 | 48.99 | 50.20 | 1,004,017 | +0.85(+1.72%) |
Sep 10, 2019 | 49.35 | 49.80 | 48.96 | 49.35 | 1,256,950 | -0.10(-0.19%) |
Sep 09, 2019 | 48.31 | 49.45 | 48.25 | 49.44 | 1,144,972 | +1.13(+2.33%) |
Sep 06, 2019 | 47.69 | 48.47 | 47.66 | 48.32 | 761,385 | +0.50(+1.05%) |
Sep 05, 2019 | 46.92 | 48.26 | 46.92 | 47.82 | 816,430 | +1.14(+2.45%) |
Sep 04, 2019 | 46.72 | 46.92 | 46.44 | 46.67 | 984,424 | +0.47(+1.01%) |
Sep 03, 2019 | 46.20 | 46.35 | 45.57 | 46.21 | 867,686 | -0.04(-0.09%) |
Aug 30, 2019 | 46.21 | 46.68 | 46.03 | 46.25 | 1,170,891 | +0.68(+1.50%) |
Aug 29, 2019 | 45.68 | 45.76 | 45.05 | 45.56 | 1,120,575 | +0.16(+0.34%) |
Aug 28, 2019 | 45.50 | 45.72 | 44.83 | 45.41 | 1,168,393 | -0.12(-0.27%) |
Aug 27, 2019 | 46.46 | 46.46 | 44.73 | 45.53 | 1,293,191 | -0.81(-1.74%) |
Aug 26, 2019 | 46.43 | 46.54 | 45.84 | 46.34 | 974,706 | +0.25(+0.54%) |
Aug 23, 2019 | 47.15 | 47.24 | 45.91 | 46.08 | 1,008,405 | -1.45(-3.06%) |
Aug 22, 2019 | 47.27 | 47.71 | 46.95 | 47.54 | 895,028 | +0.17(+0.37%) |
Aug 21, 2019 | 46.82 | 47.47 | 46.22 | 47.37 | 1,060,747 | +0.69(+1.48%) |
Aug 20, 2019 | 47.44 | 47.44 | 46.65 | 46.67 | 1,099,077 | -0.96(-2.02%) |
Aug 19, 2019 | 47.44 | 47.71 | 46.82 | 47.63 | 901,756 | +0.55(+1.18%) |
Aug 16, 2019 | 46.40 | 47.12 | 45.97 | 47.08 | 960,921 | +0.90(+1.95%) |
Aug 15, 2019 | 45.90 | 46.31 | 45.48 | 46.18 | 1,051,470 | +0.41(+0.90%) |
Aug 14, 2019 | 45.46 | 46.08 | 44.90 | 45.77 | 1,378,593 | -0.11(-0.24%) |
Aug 13, 2019 | 45.73 | 47.21 | 45.64 | 45.88 | 1,632,246 | +0.09(+0.21%) |
Aug 12, 2019 | 48.62 | 48.75 | 45.70 | 45.78 | 1,640,727 | -3.31(-6.75%) |
Aug 09, 2019 | 49.52 | 49.62 | 48.80 | 49.10 | 807,896 | -0.76(-1.51%) |
Aug 08, 2019 | 48.51 | 49.87 | 48.28 | 49.85 | 1,850,251 | +1.57(+3.25%) |
Aug 07, 2019 | 47.70 | 48.33 | 47.09 | 48.28 | 1,024,986 | +0.17(+0.36%) |
Aug 06, 2019 | 47.70 | 48.39 | 47.19 | 48.11 | 1,481,258 | +0.66(+1.39%) |
Aug 05, 2019 | 48.56 | 48.62 | 47.34 | 47.45 | 1,478,439 | -1.62(-3.30%) |
Aug 02, 2019 | 49.59 | 49.68 | 48.47 | 49.07 | 1,047,049 | -0.63(-1.26%) |
Aug 01, 2019 | 50.40 | 51.18 | 49.59 | 49.70 | 2,040,562 | -0.44(-0.87%) |
Jul 31, 2019 | 49.95 | 50.94 | 49.68 | 50.13 | 2,626,543 | +1.78(+3.67%) |
Jul 30, 2019 | 48.44 | 48.73 | 48.10 | 48.36 | 1,720,223 | -0.19(-0.39%) |
Jul 29, 2019 | 48.83 | 49.12 | 47.93 | 48.55 | 1,237,463 | -0.30(-0.61%) |
Jul 26, 2019 | 48.78 | 48.95 | 48.36 | 48.85 | 1,135,857 | +0.26(+0.53%) |
Jul 25, 2019 | 48.76 | 49.11 | 48.35 | 48.59 | 1,184,409 | -0.21(-0.42%) |
Jul 24, 2019 | 48.64 | 48.97 | 48.22 | 48.80 | 922,358 | -0.09(-0.18%) |
Jul 23, 2019 | 48.55 | 49.06 | 48.51 | 48.88 | 1,006,832 | +0.54(+1.12%) |
Jul 22, 2019 | 48.95 | 49.11 | 48.08 | 48.34 | 1,529,963 | +0.66(+1.39%) |
Jul 19, 2019 | 48.03 | 48.23 | 47.53 | 47.68 | 782,140 | -0.22(-0.47%) |
Jul 18, 2019 | 47.72 | 48.21 | 47.44 | 47.90 | 713,882 | +0.14(+0.29%) |
Jul 17, 2019 | 48.00 | 48.02 | 47.29 | 47.77 | 776,713 | -0.15(-0.30%) |
Jul 16, 2019 | 48.55 | 48.60 | 47.59 | 47.91 | 798,624 | -0.81(-1.66%) |
Jul 15, 2019 | 48.91 | 48.96 | 48.44 | 48.72 | 737,863 | -0.07(-0.14%) |
Jul 12, 2019 | 48.61 | 49.28 | 48.57 | 48.79 | 920,480 | +0.27(+0.55%) |
Jul 11, 2019 | 49.25 | 49.56 | 48.45 | 48.52 | 590,431 | -0.55(-1.12%) |
Jul 10, 2019 | 49.29 | 49.62 | 49.06 | 49.07 | 1,415,733 | -0.09(-0.17%) |
Jul 09, 2019 | 48.80 | 49.34 | 48.53 | 49.16 | 860,144 | +0.27(+0.56%) |
Jul 08, 2019 | 48.56 | 49.11 | 48.29 | 48.88 | 738,082 | +0.31(+0.64%) |
Jul 05, 2019 | 48.54 | 48.76 | 48.08 | 48.57 | 505,926 | -0.10(-0.21%) |
Jul 03, 2019 | 48.71 | 48.98 | 48.55 | 48.68 | 435,765 | +0.27(+0.57%) |
Jul 02, 2019 | 48.52 | 49.04 | 48.32 | 48.40 | 913,214 | +0.10(+0.21%) |
Jul 01, 2019 | 48.29 | 48.74 | 48.11 | 48.30 | 1,005,528 | +0.50(+1.04%) |
Jun 28, 2019 | 47.42 | 48.26 | 47.23 | 47.80 | 1,853,663 | +0.52(+1.11%) |
Jun 27, 2019 | 47.46 | 47.72 | 47.07 | 47.28 | 1,261,577 | -0.45(-0.95%) |
Jun 26, 2019 | 47.93 | 48.26 | 47.67 | 47.73 | 759,494 | -0.21(-0.45%) |
Jun 25, 2019 | 49.26 | 49.32 | 47.84 | 47.95 | 2,254,818 | -1.38(-2.80%) |
Jun 24, 2019 | 49.36 | 49.44 | 48.87 | 49.33 | 1,145,041 | -0.05(-0.10%) |
Jun 21, 2019 | 49.33 | 49.61 | 48.73 | 49.38 | 3,020,522 | -0.05(-0.10%) |
Jun 20, 2019 | 49.51 | 49.63 | 49.06 | 49.43 | 1,547,779 | +0.21(+0.44%) |
Jun 19, 2019 | 49.89 | 49.93 | 49.05 | 49.22 | 3,727,778 | -0.53(-1.07%) |
Jun 18, 2019 | 49.53 | 49.88 | 49.42 | 49.75 | 2,384,577 | +0.40(+0.82%) |
Jun 17, 2019 | 49.74 | 49.85 | 49.15 | 49.35 | 1,378,415 | -0.30(-0.60%) |
Jun 14, 2019 | 49.33 | 49.84 | 49.15 | 49.65 | 1,234,338 | +0.31(+0.63%) |
Jun 13, 2019 | 49.25 | 49.72 | 48.89 | 49.34 | 724,547 | +0.34(+0.70%) |
Jun 12, 2019 | 48.33 | 49.19 | 48.25 | 48.99 | 1,996,665 | +0.77(+1.60%) |
Jun 11, 2019 | 48.46 | 48.61 | 47.83 | 48.22 | 1,659,278 | -0.17(-0.35%) |
Jun 10, 2019 | 47.38 | 48.50 | 47.25 | 48.39 | 2,700,089 | +1.07(+2.27%) |
Jun 07, 2019 | 47.49 | 47.53 | 46.93 | 47.32 | 2,772,279 | +0.04(+0.09%) |
Jun 06, 2019 | 46.91 | 47.40 | 46.44 | 47.28 | 1,276,563 | +0.49(+1.05%) |
Jun 05, 2019 | 46.83 | 47.20 | 46.03 | 46.79 | 1,074,650 | -0.19(-0.40%) |
Jun 04, 2019 | 47.04 | 47.41 | 46.65 | 46.98 | 1,348,335 | +0.13(+0.27%) |
Jun 03, 2019 | 44.87 | 46.89 | 44.54 | 46.85 | 2,275,292 | +1.98(+4.42%) |
May 31, 2019 | 43.61 | 44.93 | 43.61 | 44.87 | 2,047,479 | +0.95(+2.17%) |
May 30, 2019 | 44.76 | 44.98 | 43.84 | 43.91 | 1,477,624 | -0.54(-1.22%) |
May 29, 2019 | 43.86 | 45.32 | 43.56 | 44.45 | 2,055,351 | +1.02(+2.35%) |
May 28, 2019 | 43.35 | 43.88 | 43.30 | 43.43 | 2,341,965 | +0.06(+0.14%) |
May 24, 2019 | 44.40 | 44.40 | 43.21 | 43.37 | 1,250,538 | -0.75(-1.69%) |
May 23, 2019 | 44.27 | 44.27 | 43.33 | 44.12 | 1,582,644 | -0.41(-0.92%) |
May 22, 2019 | 44.31 | 44.61 | 43.08 | 44.53 | 1,686,682 | -0.07(-0.15%) |
May 21, 2019 | 44.58 | 44.79 | 44.21 | 44.60 | 2,235,000 | +0.13(+0.29%) |
May 20, 2019 | 44.64 | 44.95 | 44.28 | 44.47 | 1,562,942 | -0.34(-0.77%) |
May 17, 2019 | 45.08 | 45.71 | 44.62 | 44.81 | 1,845,272 | -0.48(-1.06%) |
May 16, 2019 | 45.35 | 45.70 | 45.12 | 45.30 | 839,451 | +0.02(+0.04%) |
May 15, 2019 | 44.62 | 45.60 | 44.53 | 45.28 | 1,174,381 | +0.53(+1.18%) |
May 14, 2019 | 44.62 | 45.28 | 44.61 | 44.75 | 1,094,918 | +0.14(+0.30%) |
May 13, 2019 | 45.04 | 45.52 | 44.39 | 44.62 | 1,262,393 | -1.08(-2.36%) |
May 10, 2019 | 44.91 | 45.76 | 44.03 | 45.69 | 1,980,046 | +0.50(+1.11%) |
May 09, 2019 | 45.12 | 46.00 | 45.08 | 45.19 | 1,779,246 | -0.23(-0.51%) |
May 08, 2019 | 43.56 | 45.72 | 43.56 | 45.42 | 3,325,569 | +2.94(+6.92%) |
May 07, 2019 | 42.75 | 42.95 | 42.19 | 42.48 | 1,694,661 | -0.57(-1.32%) |
May 06, 2019 | 43.11 | 43.29 | 42.67 | 43.05 | 1,234,376 | -0.43(-0.98%) |
May 03, 2019 | 43.46 | 43.76 | 43.14 | 43.48 | 957,081 | +0.02(+0.04%) |
May 02, 2019 | 44.08 | 44.43 | 43.23 | 43.46 | 1,594,806 | -0.88(-1.97%) |