Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 36.55 | 37.01 | 36.05 | 36.80 | 1,224,621 | +0.29(+0.78%) |
Jun 29, 2020 | 36.29 | 37.00 | 36.17 | 36.51 | 1,014,893 | +0.53(+1.47%) |
Jun 26, 2020 | 37.91 | 37.91 | 35.96 | 35.98 | 2,360,493 | -2.06(-5.41%) |
Jun 25, 2020 | 36.94 | 38.11 | 36.87 | 38.04 | 2,305,397 | +1.19(+3.23%) |
Jun 24, 2020 | 36.26 | 37.73 | 35.52 | 36.85 | 2,915,254 | +0.10(+0.27%) |
Jun 23, 2020 | 36.40 | 37.19 | 36.16 | 36.75 | 1,766,096 | +0.62(+1.71%) |
Jun 22, 2020 | 36.38 | 36.60 | 35.81 | 36.13 | 1,197,862 | -0.21(-0.59%) |
Jun 19, 2020 | 37.58 | 37.58 | 36.35 | 36.35 | 2,844,038 | -0.52(-1.41%) |
Jun 18, 2020 | 35.76 | 37.00 | 35.53 | 36.87 | 1,665,307 | +0.72(+1.98%) |
Jun 17, 2020 | 36.74 | 36.78 | 35.86 | 36.15 | 1,256,704 | -0.60(-1.63%) |
Jun 16, 2020 | 36.68 | 37.10 | 35.76 | 36.75 | 1,359,465 | +1.13(+3.16%) |
Jun 15, 2020 | 34.03 | 35.88 | 33.84 | 35.62 | 1,462,666 | +0.38(+1.09%) |
Jun 12, 2020 | 35.79 | 36.00 | 34.57 | 35.24 | 1,948,486 | +0.46(+1.31%) |
Jun 11, 2020 | 35.69 | 35.76 | 34.63 | 34.78 | 2,554,533 | -1.38(-3.81%) |
Jun 10, 2020 | 38.33 | 38.55 | 36.13 | 36.16 | 1,724,528 | -2.23(-5.80%) |
Jun 09, 2020 | 38.47 | 38.73 | 37.66 | 38.39 | 1,180,223 | -0.81(-2.05%) |
Jun 08, 2020 | 38.83 | 39.70 | 38.75 | 39.19 | 1,949,410 | +1.20(+3.16%) |
Jun 05, 2020 | 38.29 | 40.13 | 37.87 | 38.00 | 1,698,218 | +1.05(+2.83%) |
Jun 04, 2020 | 36.85 | 37.45 | 36.33 | 36.95 | 1,081,266 | -0.08(-0.22%) |
Jun 03, 2020 | 36.18 | 37.28 | 36.13 | 37.03 | 1,669,123 | +1.36(+3.81%) |
Jun 02, 2020 | 35.76 | 35.78 | 34.83 | 35.67 | 1,948,509 | +0.58(+1.66%) |
Jun 01, 2020 | 34.79 | 35.63 | 34.60 | 35.09 | 1,813,449 | +0.18(+0.51%) |
May 29, 2020 | 34.41 | 35.18 | 33.92 | 34.91 | 3,525,539 | +0.13(+0.39%) |
May 28, 2020 | 35.52 | 35.69 | 34.58 | 34.77 | 1,605,112 | -0.44(-1.24%) |
May 27, 2020 | 34.34 | 35.66 | 34.27 | 35.21 | 3,462,103 | +1.47(+4.35%) |
May 26, 2020 | 33.26 | 34.09 | 33.04 | 33.75 | 2,935,953 | +2.09(+6.61%) |
May 22, 2020 | 31.67 | 31.85 | 30.93 | 31.65 | 1,571,576 | -0.13(-0.42%) |
May 21, 2020 | 31.63 | 31.95 | 31.31 | 31.79 | 1,393,058 | -0.05(-0.17%) |
May 20, 2020 | 31.72 | 32.16 | 31.47 | 31.84 | 1,481,571 | +0.40(+1.28%) |
May 19, 2020 | 31.76 | 32.18 | 31.29 | 31.44 | 1,443,104 | -0.26(-0.82%) |
May 18, 2020 | 31.69 | 32.12 | 31.42 | 31.70 | 2,005,749 | +0.98(+3.20%) |
May 15, 2020 | 30.44 | 31.13 | 30.18 | 30.71 | 1,591,695 | +0.05(+0.18%) |
May 14, 2020 | 29.92 | 30.73 | 29.17 | 30.66 | 1,640,822 | +0.37(+1.22%) |
May 13, 2020 | 30.92 | 31.07 | 29.82 | 30.29 | 1,826,296 | -0.25(-0.81%) |
May 12, 2020 | 31.13 | 31.41 | 30.45 | 30.54 | 1,585,362 | -0.04(-0.12%) |
May 11, 2020 | 31.89 | 32.11 | 30.53 | 30.57 | 2,047,426 | -1.64(-5.09%) |
May 08, 2020 | 32.71 | 33.01 | 31.79 | 32.21 | 1,851,146 | +0.14(+0.44%) |
May 07, 2020 | 30.42 | 32.41 | 30.42 | 32.07 | 3,359,697 | +1.91(+6.35%) |
May 06, 2020 | 30.86 | 31.23 | 28.82 | 30.16 | 5,964,943 | -3.30(-9.86%) |
May 05, 2020 | 33.51 | 34.04 | 33.36 | 33.45 | 1,128,942 | +0.22(+0.66%) |
May 04, 2020 | 33.12 | 33.59 | 32.76 | 33.23 | 1,721,395 | -0.18(-0.53%) |
May 01, 2020 | 34.47 | 34.78 | 33.15 | 33.41 | 1,136,113 | -1.57(-4.49%) |
Apr 30, 2020 | 36.34 | 36.53 | 34.87 | 34.98 | 1,205,745 | -1.75(-4.75%) |
Apr 29, 2020 | 36.19 | 37.10 | 36.06 | 36.73 | 1,255,633 | +1.08(+3.04%) |
Apr 28, 2020 | 35.71 | 35.90 | 34.89 | 35.64 | 1,155,343 | +0.64(+1.84%) |
Apr 27, 2020 | 35.02 | 35.27 | 34.54 | 35.00 | 1,935,590 | +0.07(+0.20%) |
Apr 24, 2020 | 35.07 | 35.12 | 34.16 | 34.93 | 1,239,881 | +0.42(+1.23%) |
Apr 23, 2020 | 33.51 | 34.71 | 33.51 | 34.50 | 1,233,611 | +1.17(+3.52%) |
Apr 22, 2020 | 32.46 | 33.60 | 32.14 | 33.33 | 1,861,610 | +1.47(+4.62%) |
Apr 21, 2020 | 33.62 | 33.77 | 31.81 | 31.86 | 1,626,798 | -2.42(-7.07%) |
Apr 20, 2020 | 34.83 | 35.39 | 34.19 | 34.28 | 1,295,094 | -1.07(-3.02%) |
Apr 17, 2020 | 34.33 | 35.37 | 34.05 | 35.35 | 2,029,762 | +1.75(+5.20%) |
Apr 16, 2020 | 32.56 | 33.85 | 32.09 | 33.60 | 1,686,334 | +1.05(+3.22%) |
Apr 15, 2020 | 33.93 | 33.97 | 32.06 | 32.56 | 1,698,509 | -2.24(-6.44%) |
Apr 14, 2020 | 35.24 | 35.90 | 34.20 | 34.80 | 1,584,413 | +0.45(+1.31%) |
Apr 13, 2020 | 36.03 | 36.29 | 34.29 | 34.35 | 1,163,881 | -1.66(-4.60%) |
Apr 09, 2020 | 35.14 | 36.51 | 34.86 | 36.00 | 1,542,905 | +1.23(+3.52%) |
Apr 08, 2020 | 33.94 | 35.09 | 33.67 | 34.78 | 1,843,153 | +1.25(+3.73%) |
Apr 07, 2020 | 34.87 | 36.38 | 33.50 | 33.53 | 1,542,738 | -0.22(-0.65%) |
Apr 06, 2020 | 34.10 | 34.65 | 33.47 | 33.75 | 1,739,619 | +0.97(+2.96%) |
Apr 03, 2020 | 33.99 | 34.46 | 32.30 | 32.78 | 1,390,032 | -1.68(-4.89%) |
Apr 02, 2020 | 33.81 | 35.09 | 33.33 | 34.46 | 1,805,432 | +0.63(+1.85%) |
Apr 01, 2020 | 34.91 | 35.66 | 33.09 | 33.83 | 1,961,242 | -2.35(-6.48%) |
Mar 31, 2020 | 35.02 | 36.56 | 35.00 | 36.18 | 2,255,567 | +1.27(+3.64%) |
Mar 30, 2020 | 32.19 | 35.44 | 31.44 | 34.91 | 2,010,041 | +3.00(+9.40%) |
Mar 27, 2020 | 32.02 | 32.92 | 30.99 | 31.91 | 1,914,994 | -1.28(-3.85%) |
Mar 26, 2020 | 32.77 | 34.21 | 32.03 | 33.19 | 1,751,292 | +0.89(+2.76%) |
Mar 25, 2020 | 31.36 | 34.35 | 31.07 | 32.30 | 2,327,942 | +1.44(+4.66%) |
Mar 24, 2020 | 30.59 | 31.40 | 30.09 | 30.86 | 2,080,350 | +1.99(+6.90%) |
Mar 23, 2020 | 27.88 | 29.80 | 27.11 | 28.87 | 2,375,828 | +0.85(+3.02%) |
Mar 20, 2020 | 29.46 | 30.92 | 27.95 | 28.02 | 2,566,632 | -0.85(-2.93%) |
Mar 19, 2020 | 26.45 | 29.94 | 25.57 | 28.87 | 2,519,351 | +2.20(+8.23%) |
Mar 18, 2020 | 29.10 | 29.54 | 26.14 | 26.67 | 2,721,774 | -4.44(-14.28%) |
Mar 17, 2020 | 30.88 | 32.19 | 29.66 | 31.12 | 2,930,303 | +1.45(+4.90%) |
Mar 16, 2020 | 31.71 | 33.17 | 29.38 | 29.66 | 1,933,391 | -4.34(-12.76%) |
Mar 13, 2020 | 33.51 | 34.73 | 31.74 | 34.00 | 1,959,336 | +2.13(+6.67%) |
Mar 12, 2020 | 33.05 | 33.97 | 30.08 | 31.88 | 3,545,390 | -3.31(-9.40%) |
Mar 11, 2020 | 37.18 | 37.39 | 34.67 | 35.18 | 2,204,966 | -3.03(-7.94%) |
Mar 10, 2020 | 39.42 | 39.49 | 35.93 | 38.22 | 1,883,145 | -0.21(-0.55%) |
Mar 09, 2020 | 38.74 | 40.27 | 37.20 | 38.43 | 2,570,182 | -2.88(-6.98%) |
Mar 06, 2020 | 41.70 | 41.92 | 40.46 | 41.31 | 1,734,903 | -1.38(-3.24%) |
Mar 05, 2020 | 42.83 | 43.30 | 42.25 | 42.70 | 1,165,805 | -1.14(-2.60%) |
Mar 04, 2020 | 43.49 | 44.35 | 43.44 | 43.83 | 1,871,930 | +1.01(+2.37%) |
Mar 03, 2020 | 43.13 | 43.99 | 42.36 | 42.82 | 1,276,070 | -0.41(-0.96%) |
Mar 02, 2020 | 41.63 | 43.37 | 41.50 | 43.23 | 2,034,905 | +1.83(+4.43%) |
Feb 28, 2020 | 41.16 | 41.93 | 40.25 | 41.40 | 2,479,649 | -0.79(-1.88%) |
Feb 27, 2020 | 44.00 | 44.08 | 41.89 | 42.19 | 1,826,753 | -2.36(-5.30%) |
Feb 26, 2020 | 45.19 | 45.80 | 44.55 | 44.56 | 1,502,407 | -0.43(-0.96%) |
Feb 25, 2020 | 46.66 | 46.71 | 44.63 | 44.99 | 1,433,225 | -1.76(-3.77%) |
Feb 24, 2020 | 46.51 | 46.89 | 46.05 | 46.75 | 1,374,496 | -0.19(-0.39%) |
Feb 21, 2020 | 47.29 | 47.49 | 46.73 | 46.94 | 657,421 | -0.66(-1.39%) |
Feb 20, 2020 | 47.27 | 47.65 | 46.88 | 47.60 | 968,287 | +0.19(+0.41%) |
Feb 19, 2020 | 47.43 | 47.79 | 47.24 | 47.40 | 1,221,875 | +0.14(+0.30%) |
Feb 18, 2020 | 47.62 | 47.62 | 46.69 | 47.26 | 1,238,802 | -0.55(-1.14%) |
Feb 14, 2020 | 49.13 | 49.13 | 47.77 | 47.81 | 1,475,428 | -1.37(-2.78%) |
Feb 13, 2020 | 48.63 | 50.08 | 48.20 | 49.18 | 2,547,446 | +1.10(+2.29%) |
Feb 12, 2020 | 49.46 | 50.24 | 47.92 | 48.07 | 3,162,972 | +0.02(+0.04%) |
Feb 11, 2020 | 47.99 | 49.20 | 47.79 | 48.06 | 1,959,215 | +0.29(+0.60%) |
Feb 10, 2020 | 47.03 | 48.20 | 46.85 | 47.77 | 1,738,693 | +0.52(+1.09%) |
Feb 07, 2020 | 46.74 | 47.56 | 46.41 | 47.25 | 1,006,334 | +0.38(+0.82%) |
Feb 06, 2020 | 47.74 | 48.06 | 46.86 | 46.87 | 1,016,000 | -0.63(-1.32%) |
Feb 05, 2020 | 46.57 | 47.75 | 46.56 | 47.50 | 1,051,929 | +1.21(+2.60%) |
Feb 04, 2020 | 46.81 | 47.46 | 46.13 | 46.29 | 893,703 | -0.01(-0.02%) |
Feb 03, 2020 | 46.04 | 46.69 | 45.89 | 46.30 | 1,015,892 | +0.49(+1.07%) |
Jan 31, 2020 | 45.65 | 45.81 | 45.27 | 45.81 | 1,119,294 | -0.03(-0.08%) |
Jan 30, 2020 | 44.56 | 45.87 | 44.48 | 45.85 | 1,094,304 | +1.24(+2.78%) |
Jan 29, 2020 | 45.15 | 45.23 | 44.56 | 44.61 | 916,360 | -0.49(-1.09%) |
Jan 28, 2020 | 45.52 | 45.77 | 44.82 | 45.09 | 1,652,801 | -0.20(-0.44%) |
Jan 27, 2020 | 46.84 | 46.89 | 45.18 | 45.30 | 1,582,957 | -2.17(-4.57%) |
Jan 24, 2020 | 48.54 | 48.56 | 47.29 | 47.46 | 917,867 | -1.12(-2.30%) |
Jan 23, 2020 | 48.56 | 48.79 | 47.92 | 48.58 | 679,409 | -0.24(-0.50%) |
Jan 22, 2020 | 49.35 | 49.36 | 48.22 | 48.83 | 941,503 | -0.46(-0.94%) |
Jan 21, 2020 | 49.06 | 49.42 | 48.69 | 49.29 | 1,076,091 | +0.31(+0.62%) |
Jan 17, 2020 | 49.21 | 49.44 | 48.83 | 48.98 | 1,506,927 | -0.23(-0.46%) |
Jan 16, 2020 | 48.63 | 49.40 | 48.42 | 49.21 | 792,826 | +0.82(+1.70%) |
Jan 15, 2020 | 48.54 | 48.93 | 48.22 | 48.39 | 608,814 | -0.19(-0.40%) |
Jan 14, 2020 | 48.79 | 49.07 | 48.34 | 48.58 | 772,084 | -0.16(-0.32%) |
Jan 13, 2020 | 48.67 | 49.27 | 48.45 | 48.74 | 811,077 | +0.10(+0.22%) |
Jan 10, 2020 | 48.85 | 49.23 | 48.54 | 48.63 | 770,573 | -0.28(-0.57%) |
Jan 09, 2020 | 49.27 | 49.40 | 48.24 | 48.91 | 915,134 | -0.36(-0.73%) |
Jan 08, 2020 | 49.81 | 49.92 | 49.05 | 49.27 | 947,062 | -0.57(-1.14%) |
Jan 07, 2020 | 50.29 | 50.51 | 49.74 | 49.84 | 839,307 | -0.42(-0.83%) |
Jan 06, 2020 | 50.36 | 50.49 | 49.89 | 50.26 | 1,591,566 | -0.37(-0.72%) |
Jan 03, 2020 | 50.12 | 50.66 | 50.07 | 50.63 | 895,320 | +0.33(+0.66%) |
Jan 02, 2020 | 50.61 | 50.84 | 49.89 | 50.29 | 657,556 | +0.01(+0.02%) |
Dec 31, 2019 | 49.91 | 50.46 | 49.75 | 50.29 | 725,595 | +0.35(+0.70%) |
Dec 30, 2019 | 49.98 | 50.07 | 49.70 | 49.94 | 510,051 | -0.19(-0.38%) |
Dec 27, 2019 | 50.22 | 50.55 | 49.93 | 50.13 | 500,020 | -0.01(-0.02%) |
Dec 26, 2019 | 49.89 | 50.42 | 49.89 | 50.14 | 632,471 | +0.29(+0.58%) |
Dec 24, 2019 | 50.01 | 50.08 | 49.72 | 49.85 | 203,258 | +0.07(+0.14%) |
Dec 23, 2019 | 50.42 | 50.47 | 49.59 | 49.78 | 649,910 | -0.51(-1.01%) |
Dec 20, 2019 | 48.62 | 50.63 | 48.25 | 50.29 | 2,324,309 | +1.37(+2.80%) |
Dec 19, 2019 | 49.18 | 49.21 | 48.70 | 48.91 | 812,441 | -0.14(-0.28%) |
Dec 18, 2019 | 48.64 | 49.10 | 48.34 | 49.05 | 1,305,862 | +0.26(+0.54%) |
Dec 17, 2019 | 48.73 | 48.93 | 48.21 | 48.79 | 1,086,373 | -0.07(-0.14%) |
Dec 16, 2019 | 48.70 | 49.12 | 48.59 | 48.86 | 890,943 | +0.13(+0.27%) |
Dec 13, 2019 | 49.07 | 49.11 | 48.11 | 48.73 | 977,494 | -0.14(-0.29%) |
Dec 12, 2019 | 48.44 | 49.05 | 48.30 | 48.87 | 879,215 | +0.57(+1.18%) |
Dec 11, 2019 | 47.78 | 48.64 | 47.69 | 48.30 | 908,629 | +0.50(+1.04%) |
Dec 10, 2019 | 47.65 | 48.18 | 47.31 | 47.80 | 1,271,266 | +1.14(+2.45%) |
Dec 09, 2019 | 46.94 | 47.05 | 46.38 | 46.66 | 748,233 | -0.28(-0.60%) |
Dec 06, 2019 | 47.06 | 47.59 | 46.84 | 46.94 | 633,465 | +0.18(+0.39%) |
Dec 05, 2019 | 46.40 | 46.88 | 46.13 | 46.76 | 906,436 | +0.36(+0.77%) |
Dec 04, 2019 | 46.12 | 46.76 | 46.12 | 46.40 | 836,972 | +0.21(+0.45%) |
Dec 03, 2019 | 46.30 | 46.54 | 45.85 | 46.19 | 874,504 | -0.59(-1.27%) |
Dec 02, 2019 | 46.53 | 47.26 | 46.41 | 46.78 | 641,841 | +0.14(+0.30%) |
Nov 29, 2019 | 46.42 | 46.97 | 46.13 | 46.64 | 475,413 | -0.06(-0.13%) |
Nov 27, 2019 | 46.61 | 47.09 | 46.45 | 46.70 | 802,504 | +0.15(+0.32%) |
Nov 26, 2019 | 47.07 | 47.31 | 46.34 | 46.55 | 1,056,966 | -0.53(-1.12%) |
Nov 25, 2019 | 47.24 | 47.73 | 47.06 | 47.08 | 815,480 | -0.17(-0.37%) |
Nov 22, 2019 | 47.60 | 48.34 | 47.25 | 47.25 | 589,403 | -0.49(-1.02%) |
Nov 21, 2019 | 48.32 | 48.32 | 47.66 | 47.74 | 730,148 | -0.58(-1.19%) |
Nov 20, 2019 | 48.64 | 48.64 | 47.73 | 48.32 | 1,843,350 | -0.31(-0.65%) |
Nov 19, 2019 | 47.75 | 48.82 | 47.75 | 48.63 | 1,435,224 | +0.86(+1.79%) |
Nov 18, 2019 | 48.92 | 48.92 | 47.72 | 47.78 | 788,477 | -1.32(-2.69%) |
Nov 15, 2019 | 48.40 | 49.13 | 48.19 | 49.10 | 1,054,288 | +1.08(+2.26%) |
Nov 14, 2019 | 47.69 | 48.27 | 47.65 | 48.01 | 811,763 | +0.22(+0.45%) |
Nov 13, 2019 | 48.06 | 48.16 | 47.37 | 47.80 | 801,844 | -0.45(-0.93%) |
Nov 12, 2019 | 48.49 | 49.04 | 48.13 | 48.25 | 956,998 | -0.09(-0.18%) |
Nov 11, 2019 | 48.26 | 48.43 | 47.79 | 48.33 | 838,603 | -0.06(-0.13%) |
Nov 08, 2019 | 47.81 | 48.45 | 47.52 | 48.39 | 617,979 | +0.38(+0.79%) |
Nov 07, 2019 | 48.06 | 48.79 | 47.88 | 48.01 | 798,463 | +0.21(+0.43%) |
Nov 06, 2019 | 48.11 | 48.42 | 47.76 | 47.81 | 878,612 | -0.33(-0.68%) |
Nov 05, 2019 | 48.50 | 49.15 | 47.82 | 48.13 | 1,278,298 | -0.58(-1.19%) |
Nov 04, 2019 | 47.26 | 48.85 | 47.26 | 48.71 | 1,379,157 | +1.77(+3.76%) |
Nov 01, 2019 | 46.89 | 47.29 | 46.52 | 46.95 | 1,427,901 | +0.19(+0.41%) |
Oct 31, 2019 | 45.89 | 46.95 | 45.11 | 46.76 | 1,451,107 | +1.07(+2.35%) |
Oct 30, 2019 | 47.66 | 48.48 | 45.29 | 45.68 | 2,624,218 | -2.97(-6.10%) |
Oct 29, 2019 | 47.66 | 48.95 | 47.66 | 48.65 | 1,359,318 | +0.57(+1.19%) |
Oct 28, 2019 | 47.93 | 48.36 | 47.51 | 48.08 | 717,139 | +0.25(+0.52%) |
Oct 25, 2019 | 47.26 | 47.93 | 47.05 | 47.83 | 606,661 | +0.52(+1.10%) |
Oct 24, 2019 | 48.01 | 48.01 | 47.02 | 47.31 | 534,278 | -0.70(-1.46%) |
Oct 23, 2019 | 47.94 | 48.01 | 47.10 | 48.01 | 748,053 | +0.04(+0.09%) |
Oct 22, 2019 | 47.81 | 48.01 | 47.38 | 47.97 | 1,048,003 | +0.22(+0.45%) |
Oct 21, 2019 | 47.33 | 48.09 | 47.33 | 47.75 | 829,957 | +0.39(+0.82%) |
Oct 18, 2019 | 47.61 | 48.18 | 46.94 | 47.36 | 1,141,720 | -0.30(-0.64%) |
Oct 17, 2019 | 47.82 | 47.92 | 47.20 | 47.67 | 942,159 | -0.30(-0.63%) |
Oct 16, 2019 | 49.30 | 49.46 | 47.82 | 47.97 | 995,076 | -1.50(-3.03%) |
Oct 15, 2019 | 49.02 | 49.65 | 48.66 | 49.47 | 1,033,431 | +0.50(+1.03%) |
Oct 14, 2019 | 48.71 | 49.09 | 48.44 | 48.97 | 1,341,436 | +0.29(+0.60%) |
Oct 11, 2019 | 48.29 | 49.34 | 48.29 | 48.67 | 1,255,361 | +0.72(+1.50%) |
Oct 10, 2019 | 47.47 | 48.10 | 47.27 | 47.95 | 959,098 | +0.48(+1.00%) |
Oct 09, 2019 | 47.24 | 47.56 | 46.96 | 47.48 | 772,718 | +0.36(+0.75%) |
Oct 08, 2019 | 48.20 | 48.20 | 47.10 | 47.12 | 936,463 | -1.05(-2.18%) |
Oct 07, 2019 | 48.39 | 48.62 | 47.98 | 48.17 | 793,223 | -0.57(-1.17%) |
Oct 04, 2019 | 48.25 | 48.74 | 48.13 | 48.74 | 740,282 | +0.43(+0.90%) |
Oct 03, 2019 | 48.06 | 48.36 | 47.47 | 48.31 | 771,705 | -0.06(-0.13%) |
Oct 02, 2019 | 48.75 | 48.88 | 48.00 | 48.37 | 807,818 | -0.46(-0.94%) |
Oct 01, 2019 | 49.24 | 49.50 | 48.45 | 48.83 | 1,282,701 | -0.20(-0.41%) |
Sep 30, 2019 | 48.93 | 49.39 | 48.74 | 49.03 | 978,594 | +0.07(+0.14%) |
Sep 27, 2019 | 49.06 | 49.25 | 48.66 | 48.96 | 615,323 | -0.02(-0.04%) |
Sep 26, 2019 | 48.66 | 49.50 | 48.56 | 48.97 | 1,249,558 | +0.42(+0.86%) |
Sep 25, 2019 | 48.20 | 48.88 | 48.13 | 48.56 | 1,004,648 | +0.46(+0.95%) |
Sep 24, 2019 | 48.65 | 48.76 | 47.90 | 48.10 | 1,086,138 | -0.36(-0.75%) |
Sep 23, 2019 | 48.19 | 48.78 | 47.84 | 48.46 | 985,145 | +0.01(+0.02%) |
Sep 20, 2019 | 48.61 | 48.93 | 48.25 | 48.45 | 1,961,228 | -0.16(-0.34%) |
Sep 19, 2019 | 49.44 | 49.44 | 48.55 | 48.62 | 812,729 | -0.72(-1.46%) |
Sep 18, 2019 | 49.14 | 49.50 | 48.72 | 49.34 | 1,072,256 | +0.28(+0.56%) |
Sep 17, 2019 | 49.83 | 49.86 | 48.98 | 49.06 | 888,512 | -1.00(-2.01%) |
Sep 16, 2019 | 48.97 | 50.22 | 48.82 | 50.07 | 867,527 | +0.86(+1.74%) |
Sep 13, 2019 | 49.68 | 49.96 | 49.01 | 49.21 | 2,411,518 | -0.58(-1.17%) |
Sep 12, 2019 | 49.96 | 50.27 | 49.30 | 49.79 | 938,738 | -0.41(-0.81%) |
Sep 11, 2019 | 49.52 | 50.22 | 48.98 | 50.20 | 1,004,058 | +0.85(+1.72%) |
Sep 10, 2019 | 49.35 | 49.80 | 48.96 | 49.35 | 1,257,001 | -0.10(-0.19%) |
Sep 09, 2019 | 48.31 | 49.45 | 48.25 | 49.44 | 1,145,019 | +1.13(+2.33%) |
Sep 06, 2019 | 47.68 | 48.46 | 47.66 | 48.32 | 761,416 | +0.50(+1.05%) |
Sep 05, 2019 | 46.92 | 48.26 | 46.92 | 47.81 | 816,463 | +1.14(+2.45%) |
Sep 04, 2019 | 46.71 | 46.92 | 46.44 | 46.67 | 984,464 | +0.47(+1.01%) |
Sep 03, 2019 | 46.20 | 46.35 | 45.57 | 46.20 | 867,721 | -0.04(-0.09%) |
Aug 30, 2019 | 46.21 | 46.68 | 46.03 | 46.25 | 1,170,939 | +0.68(+1.50%) |
Aug 29, 2019 | 45.68 | 45.76 | 45.05 | 45.56 | 1,120,620 | +0.16(+0.34%) |
Aug 28, 2019 | 45.49 | 45.72 | 44.83 | 45.41 | 1,168,441 | -0.12(-0.27%) |
Aug 27, 2019 | 46.45 | 46.45 | 44.73 | 45.53 | 1,293,244 | -0.81(-1.74%) |
Aug 26, 2019 | 46.43 | 46.54 | 45.84 | 46.33 | 974,746 | +0.25(+0.54%) |
Aug 23, 2019 | 47.15 | 47.24 | 45.91 | 46.08 | 1,008,446 | -1.45(-3.06%) |
Aug 22, 2019 | 47.27 | 47.71 | 46.95 | 47.54 | 895,064 | +0.17(+0.37%) |
Aug 21, 2019 | 46.82 | 47.47 | 46.22 | 47.36 | 1,060,790 | +0.69(+1.48%) |
Aug 20, 2019 | 47.44 | 47.44 | 46.65 | 46.67 | 1,099,121 | -0.96(-2.02%) |
Aug 19, 2019 | 47.43 | 47.71 | 46.82 | 47.63 | 901,793 | +0.55(+1.18%) |
Aug 16, 2019 | 46.40 | 47.12 | 45.97 | 47.08 | 960,960 | +0.90(+1.95%) |
Aug 15, 2019 | 45.90 | 46.31 | 45.48 | 46.18 | 1,051,513 | +0.41(+0.90%) |
Aug 14, 2019 | 45.46 | 46.07 | 44.90 | 45.77 | 1,378,649 | -0.11(-0.24%) |
Aug 13, 2019 | 45.73 | 47.21 | 45.64 | 45.88 | 1,632,312 | +0.09(+0.21%) |
Aug 12, 2019 | 48.61 | 48.75 | 45.70 | 45.78 | 1,640,793 | -3.31(-6.75%) |
Aug 09, 2019 | 49.51 | 49.62 | 48.79 | 49.09 | 807,929 | -0.76(-1.51%) |
Aug 08, 2019 | 48.51 | 49.87 | 48.28 | 49.85 | 1,850,326 | +1.57(+3.25%) |
Aug 07, 2019 | 47.70 | 48.33 | 47.09 | 48.28 | 1,025,028 | +0.17(+0.36%) |
Aug 06, 2019 | 47.70 | 48.39 | 47.19 | 48.11 | 1,481,318 | +0.66(+1.39%) |
Aug 05, 2019 | 48.56 | 48.61 | 47.34 | 47.45 | 1,478,499 | -1.62(-3.30%) |
Aug 02, 2019 | 49.59 | 49.67 | 48.46 | 49.07 | 1,047,091 | -0.63(-1.26%) |
Aug 01, 2019 | 50.40 | 51.18 | 49.58 | 49.70 | 2,040,645 | -0.44(-0.87%) |
Jul 31, 2019 | 49.94 | 50.94 | 49.68 | 50.13 | 2,626,649 | +1.78(+3.67%) |
Jul 30, 2019 | 48.43 | 48.73 | 48.09 | 48.36 | 1,720,293 | -0.19(-0.39%) |
Jul 29, 2019 | 48.83 | 49.12 | 47.93 | 48.55 | 1,237,513 | -0.30(-0.61%) |
Jul 26, 2019 | 48.78 | 48.95 | 48.36 | 48.85 | 1,135,903 | +0.26(+0.53%) |
Jul 25, 2019 | 48.76 | 49.10 | 48.35 | 48.59 | 1,184,457 | -0.21(-0.42%) |
Jul 24, 2019 | 48.64 | 48.97 | 48.22 | 48.79 | 922,396 | -0.09(-0.18%) |
Jul 23, 2019 | 48.55 | 49.06 | 48.51 | 48.88 | 1,006,873 | +0.54(+1.12%) |
Jul 22, 2019 | 48.95 | 49.11 | 48.08 | 48.34 | 1,530,025 | +0.66(+1.39%) |
Jul 19, 2019 | 48.03 | 48.23 | 47.52 | 47.68 | 782,171 | -0.22(-0.47%) |
Jul 18, 2019 | 47.71 | 48.21 | 47.43 | 47.90 | 713,911 | +0.14(+0.29%) |
Jul 17, 2019 | 48.00 | 48.02 | 47.29 | 47.76 | 776,745 | -0.15(-0.30%) |
Jul 16, 2019 | 48.55 | 48.60 | 47.58 | 47.91 | 798,656 | -0.81(-1.66%) |
Jul 15, 2019 | 48.91 | 48.96 | 48.44 | 48.72 | 737,893 | -0.07(-0.14%) |
Jul 12, 2019 | 48.61 | 49.27 | 48.57 | 48.79 | 920,517 | +0.27(+0.55%) |
Jul 11, 2019 | 49.25 | 49.56 | 48.45 | 48.52 | 590,455 | -0.55(-1.12%) |
Jul 10, 2019 | 49.29 | 49.62 | 49.06 | 49.07 | 1,415,790 | -0.09(-0.17%) |
Jul 09, 2019 | 48.79 | 49.33 | 48.53 | 49.15 | 860,179 | +0.27(+0.56%) |
Jul 08, 2019 | 48.55 | 49.11 | 48.29 | 48.88 | 738,112 | +0.31(+0.64%) |
Jul 05, 2019 | 48.54 | 48.76 | 48.07 | 48.57 | 505,946 | -0.10(-0.21%) |
Jul 03, 2019 | 48.71 | 48.98 | 48.55 | 48.67 | 435,783 | +0.27(+0.57%) |
Jul 02, 2019 | 48.52 | 49.03 | 48.31 | 48.40 | 913,251 | +0.10(+0.21%) |