Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.89 | 23.98 | 22.71 | 22.75 | 7,415,616 | -1.61(-6.61%) |
Apr 29, 2020 | 23.52 | 24.52 | 23.26 | 24.36 | 10,756,302 | +1.74(+7.71%) |
Apr 28, 2020 | 22.44 | 22.98 | 21.83 | 22.61 | 10,636,157 | +0.98(+4.55%) |
Apr 27, 2020 | 20.99 | 21.95 | 20.99 | 21.63 | 8,499,533 | +0.74(+3.55%) |
Apr 24, 2020 | 20.70 | 21.20 | 20.10 | 20.89 | 10,392,182 | +0.62(+3.05%) |
Apr 23, 2020 | 20.24 | 20.95 | 20.02 | 20.27 | 8,501,002 | +0.36(+1.80%) |
Apr 22, 2020 | 20.64 | 21.06 | 19.80 | 19.91 | 9,203,255 | +0.01(+0.04%) |
Apr 21, 2020 | 20.13 | 20.85 | 19.80 | 19.90 | 8,062,603 | -1.34(-6.32%) |
Apr 20, 2020 | 21.48 | 21.72 | 20.60 | 21.24 | 7,270,097 | -0.67(-3.06%) |
Apr 17, 2020 | 21.67 | 22.19 | 21.32 | 21.91 | 12,342,009 | +1.18(+5.69%) |
Apr 16, 2020 | 21.33 | 21.58 | 20.52 | 20.73 | 9,865,852 | -0.80(-3.74%) |
Apr 15, 2020 | 21.65 | 21.87 | 20.81 | 21.54 | 10,313,348 | -1.52(-6.59%) |
Apr 14, 2020 | 23.53 | 24.24 | 22.57 | 23.06 | 9,098,985 | +0.13(+0.58%) |
Apr 13, 2020 | 23.83 | 24.15 | 21.85 | 22.93 | 8,236,874 | -0.81(-3.43%) |
Apr 09, 2020 | 22.32 | 24.73 | 22.26 | 23.74 | 13,387,074 | +2.16(+9.99%) |
Apr 08, 2020 | 21.25 | 21.99 | 20.80 | 21.58 | 9,546,209 | +0.78(+3.74%) |
Apr 07, 2020 | 20.98 | 22.33 | 20.48 | 20.81 | 14,233,205 | +1.56(+8.09%) |
Apr 06, 2020 | 19.63 | 19.85 | 18.62 | 19.25 | 17,232,498 | +0.95(+5.18%) |
Apr 03, 2020 | 19.01 | 19.40 | 17.80 | 18.30 | 10,702,191 | -0.71(-3.72%) |
Apr 02, 2020 | 18.88 | 20.42 | 18.86 | 19.01 | 10,416,731 | -0.32(-1.67%) |
Apr 01, 2020 | 20.30 | 20.46 | 18.79 | 19.33 | 11,735,367 | -2.36(-10.89%) |
Mar 31, 2020 | 22.79 | 23.07 | 21.36 | 21.69 | 10,681,591 | -1.31(-5.68%) |
Mar 30, 2020 | 22.36 | 23.25 | 21.53 | 23.00 | 9,364,834 | +0.18(+0.78%) |
Mar 27, 2020 | 23.26 | 23.94 | 22.37 | 22.82 | 10,590,843 | -1.79(-7.27%) |
Mar 26, 2020 | 23.09 | 24.78 | 22.81 | 24.61 | 12,613,534 | +1.60(+6.96%) |
Mar 25, 2020 | 20.75 | 24.82 | 19.71 | 23.01 | 16,059,352 | +2.50(+12.17%) |
Mar 24, 2020 | 18.81 | 20.84 | 18.55 | 20.51 | 12,783,774 | +3.25(+18.81%) |
Mar 23, 2020 | 16.96 | 17.96 | 16.17 | 17.26 | 10,737,941 | +0.06(+0.36%) |
Mar 20, 2020 | 18.61 | 19.01 | 17.12 | 17.20 | 14,475,740 | -1.23(-6.65%) |
Mar 19, 2020 | 16.54 | 19.12 | 15.67 | 18.43 | 13,101,220 | +1.63(+9.69%) |
Mar 18, 2020 | 18.44 | 19.04 | 14.37 | 16.80 | 15,126,281 | -3.10(-15.60%) |
Mar 17, 2020 | 21.45 | 21.49 | 18.35 | 19.90 | 16,831,210 | -0.89(-4.30%) |
Mar 16, 2020 | 21.36 | 22.65 | 20.04 | 20.80 | 17,703,820 | -4.70(-18.42%) |
Mar 13, 2020 | 24.64 | 25.56 | 22.44 | 25.49 | 13,326,705 | +2.82(+12.43%) |
Mar 12, 2020 | 26.20 | 26.31 | 22.53 | 22.68 | 15,389,310 | -5.97(-20.84%) |
Mar 11, 2020 | 29.75 | 30.30 | 28.18 | 28.65 | 12,243,193 | -2.33(-7.53%) |
Mar 10, 2020 | 30.55 | 32.84 | 29.30 | 30.98 | 11,685,320 | +2.00(+6.89%) |
Mar 09, 2020 | 30.57 | 30.92 | 26.86 | 28.98 | 22,348,546 | -4.44(-13.29%) |
Mar 06, 2020 | 34.59 | 34.94 | 33.05 | 33.43 | 16,620,348 | -2.48(-6.91%) |
Mar 05, 2020 | 36.22 | 36.84 | 35.49 | 35.91 | 10,473,191 | -1.67(-4.44%) |
Mar 04, 2020 | 37.02 | 37.67 | 36.54 | 37.58 | 9,423,498 | +0.93(+2.53%) |
Mar 03, 2020 | 37.70 | 38.76 | 36.37 | 36.65 | 13,394,816 | -1.20(-3.17%) |
Mar 02, 2020 | 37.20 | 37.89 | 36.60 | 37.85 | 11,617,380 | +0.61(+1.64%) |
Feb 28, 2020 | 37.35 | 37.94 | 36.49 | 37.24 | 12,348,941 | -1.10(-2.88%) |
Feb 27, 2020 | 39.17 | 39.92 | 38.33 | 38.35 | 8,104,805 | -1.40(-3.53%) |
Feb 26, 2020 | 40.26 | 40.75 | 39.51 | 39.75 | 8,229,887 | -0.21(-0.53%) |
Feb 25, 2020 | 40.50 | 40.93 | 39.92 | 39.96 | 9,855,759 | -0.41(-1.01%) |
Feb 24, 2020 | 41.96 | 42.12 | 40.27 | 40.37 | 11,065,024 | -2.56(-5.97%) |
Feb 21, 2020 | 43.77 | 43.97 | 42.92 | 42.93 | 5,562,644 | -1.06(-2.41%) |
Feb 20, 2020 | 43.65 | 44.11 | 43.46 | 43.99 | 6,234,393 | +0.34(+0.79%) |
Feb 19, 2020 | 43.64 | 43.97 | 43.37 | 43.65 | 6,515,871 | +0.35(+0.82%) |
Feb 18, 2020 | 42.50 | 43.29 | 42.25 | 43.29 | 10,645,404 | +0.47(+1.09%) |
Feb 14, 2020 | 44.04 | 44.75 | 42.66 | 42.82 | 13,461,651 | -2.16(-4.81%) |
Feb 13, 2020 | 49.26 | 49.84 | 44.96 | 44.99 | 14,919,100 | -2.96(-6.17%) |
Feb 12, 2020 | 48.50 | 48.67 | 47.95 | 47.95 | 4,508,561 | -0.17(-0.35%) |
Feb 11, 2020 | 48.00 | 48.44 | 47.86 | 48.12 | 5,271,803 | +0.29(+0.61%) |
Feb 10, 2020 | 47.22 | 47.83 | 47.13 | 47.82 | 3,120,833 | +0.60(+1.27%) |
Feb 07, 2020 | 46.80 | 47.49 | 46.76 | 47.22 | 4,263,595 | +0.04(+0.09%) |
Feb 06, 2020 | 46.70 | 47.35 | 46.50 | 47.18 | 5,984,564 | +0.82(+1.77%) |
Feb 05, 2020 | 45.39 | 46.51 | 45.29 | 46.36 | 4,990,609 | +1.62(+3.61%) |
Feb 04, 2020 | 45.75 | 46.00 | 44.68 | 44.74 | 3,895,580 | -0.45(-1.00%) |
Feb 03, 2020 | 44.63 | 45.39 | 44.55 | 45.19 | 3,301,841 | +0.80(+1.79%) |
Jan 31, 2020 | 44.83 | 45.18 | 44.11 | 44.40 | 6,493,770 | -0.92(-2.03%) |
Jan 30, 2020 | 44.17 | 45.36 | 44.09 | 45.32 | 3,372,757 | +0.84(+1.89%) |
Jan 29, 2020 | 44.69 | 44.92 | 44.46 | 44.48 | 3,355,867 | -0.05(-0.12%) |
Jan 28, 2020 | 44.52 | 44.99 | 44.42 | 44.53 | 4,677,611 | +0.25(+0.56%) |
Jan 27, 2020 | 44.26 | 44.47 | 44.07 | 44.28 | 4,114,727 | -0.82(-1.82%) |
Jan 24, 2020 | 45.64 | 45.64 | 44.61 | 45.10 | 3,653,184 | -0.49(-1.07%) |
Jan 23, 2020 | 45.69 | 45.89 | 45.27 | 45.59 | 3,743,860 | -0.57(-1.24%) |
Jan 22, 2020 | 45.81 | 46.32 | 45.62 | 46.16 | 4,914,929 | +0.52(+1.14%) |
Jan 21, 2020 | 46.42 | 46.55 | 45.56 | 45.64 | 4,771,824 | -1.09(-2.33%) |
Jan 17, 2020 | 46.40 | 46.89 | 46.40 | 46.73 | 6,586,939 | +0.48(+1.03%) |
Jan 16, 2020 | 46.04 | 46.45 | 46.04 | 46.25 | 4,327,029 | +0.51(+1.12%) |
Jan 15, 2020 | 45.94 | 46.23 | 45.40 | 45.74 | 4,635,773 | -0.49(-1.07%) |
Jan 14, 2020 | 46.44 | 46.91 | 46.09 | 46.23 | 5,973,925 | -0.25(-0.53%) |
Jan 13, 2020 | 46.01 | 46.48 | 45.77 | 46.48 | 6,837,106 | +0.52(+1.13%) |
Jan 10, 2020 | 46.20 | 46.50 | 45.83 | 45.96 | 6,207,130 | -0.22(-0.48%) |
Jan 09, 2020 | 46.00 | 46.19 | 45.63 | 46.18 | 3,645,057 | +0.50(+1.10%) |
Jan 08, 2020 | 45.15 | 46.15 | 45.15 | 45.68 | 5,470,305 | +0.53(+1.17%) |
Jan 07, 2020 | 45.36 | 45.43 | 44.80 | 45.15 | 5,184,990 | -0.26(-0.56%) |
Jan 06, 2020 | 45.17 | 45.62 | 45.09 | 45.40 | 3,056,281 | +0.04(+0.08%) |
Jan 03, 2020 | 45.25 | 45.47 | 45.00 | 45.37 | 2,670,209 | -0.35(-0.77%) |
Jan 02, 2020 | 45.62 | 45.82 | 45.26 | 45.72 | 3,514,663 | +0.38(+0.84%) |
Dec 31, 2019 | 45.05 | 45.38 | 44.94 | 45.34 | 3,297,035 | +0.29(+0.65%) |
Dec 30, 2019 | 45.24 | 45.25 | 44.86 | 45.05 | 3,063,726 | -0.06(-0.14%) |
Dec 27, 2019 | 44.84 | 45.12 | 44.68 | 45.11 | 2,688,435 | +0.40(+0.89%) |
Dec 26, 2019 | 45.09 | 45.22 | 44.67 | 44.71 | 3,182,331 | -0.28(-0.63%) |
Dec 24, 2019 | 44.86 | 45.45 | 44.86 | 45.00 | 1,288,973 | -0.03(-0.06%) |
Dec 23, 2019 | 45.53 | 45.58 | 44.79 | 45.02 | 4,726,386 | -0.50(-1.11%) |
Dec 20, 2019 | 46.02 | 46.10 | 45.50 | 45.53 | 8,315,494 | -0.34(-0.75%) |
Dec 19, 2019 | 45.71 | 46.00 | 45.45 | 45.87 | 5,087,431 | -0.04(-0.08%) |
Dec 18, 2019 | 45.71 | 46.24 | 45.55 | 45.91 | 5,762,234 | +0.16(+0.35%) |
Dec 17, 2019 | 45.78 | 46.27 | 45.69 | 45.75 | 3,688,863 | -0.10(-0.21%) |
Dec 16, 2019 | 45.93 | 46.21 | 45.71 | 45.85 | 6,630,497 | +0.27(+0.58%) |
Dec 13, 2019 | 45.18 | 45.96 | 45.15 | 45.58 | 6,018,980 | +0.50(+1.12%) |
Dec 12, 2019 | 44.55 | 45.42 | 44.41 | 45.08 | 6,883,210 | +0.55(+1.23%) |
Dec 11, 2019 | 44.89 | 44.96 | 44.41 | 44.53 | 4,995,913 | -0.31(-0.69%) |
Dec 10, 2019 | 45.25 | 45.51 | 44.80 | 44.84 | 5,279,418 | -0.44(-0.97%) |
Dec 09, 2019 | 45.40 | 46.11 | 45.21 | 45.28 | 4,216,282 | -0.25(-0.54%) |
Dec 06, 2019 | 45.41 | 45.75 | 44.90 | 45.52 | 7,668,900 | +0.63(+1.41%) |
Dec 05, 2019 | 44.93 | 45.22 | 44.72 | 44.89 | 3,567,183 | +0.03(+0.06%) |
Dec 04, 2019 | 45.18 | 45.50 | 44.86 | 44.86 | 4,799,370 | -0.05(-0.12%) |
Dec 03, 2019 | 44.94 | 45.10 | 44.19 | 44.92 | 6,678,580 | -0.43(-0.95%) |
Dec 02, 2019 | 46.30 | 46.32 | 45.35 | 45.35 | 4,762,835 | -0.88(-1.90%) |
Nov 29, 2019 | 46.38 | 46.67 | 46.16 | 46.23 | 3,264,391 | -0.20(-0.43%) |
Nov 27, 2019 | 46.69 | 46.87 | 46.31 | 46.43 | 4,295,714 | -0.25(-0.53%) |
Nov 26, 2019 | 46.80 | 47.16 | 46.46 | 46.67 | 8,199,409 | -0.12(-0.26%) |
Nov 25, 2019 | 46.83 | 47.16 | 46.70 | 46.80 | 3,500,586 | +0.01(+0.02%) |
Nov 22, 2019 | 45.94 | 46.81 | 45.85 | 46.79 | 5,151,940 | +0.96(+2.09%) |
Nov 21, 2019 | 46.49 | 46.52 | 45.82 | 45.83 | 4,941,464 | -0.63(-1.36%) |
Nov 20, 2019 | 46.84 | 46.89 | 46.21 | 46.46 | 5,802,455 | -0.42(-0.90%) |
Nov 19, 2019 | 47.61 | 47.67 | 46.88 | 46.88 | 3,866,974 | -0.65(-1.37%) |
Nov 18, 2019 | 47.09 | 47.54 | 46.96 | 47.53 | 2,732,482 | +0.19(+0.41%) |
Nov 15, 2019 | 47.81 | 48.21 | 47.11 | 47.34 | 3,877,853 | -0.23(-0.48%) |
Nov 14, 2019 | 48.03 | 48.25 | 47.30 | 47.57 | 3,951,831 | -0.47(-0.97%) |
Nov 13, 2019 | 48.38 | 48.47 | 48.00 | 48.03 | 3,118,869 | -0.61(-1.25%) |
Nov 12, 2019 | 48.57 | 48.95 | 48.32 | 48.64 | 3,602,956 | +0.01(+0.02%) |
Nov 11, 2019 | 48.66 | 49.19 | 48.53 | 48.63 | 2,926,412 | -0.45(-0.91%) |
Nov 08, 2019 | 48.84 | 49.10 | 48.31 | 49.08 | 3,133,497 | +0.28(+0.58%) |
Nov 07, 2019 | 48.90 | 49.45 | 48.76 | 48.80 | 3,737,479 | +0.06(+0.13%) |
Nov 06, 2019 | 48.19 | 48.78 | 47.94 | 48.74 | 4,252,727 | +0.62(+1.30%) |
Nov 05, 2019 | 48.47 | 48.47 | 47.63 | 48.11 | 4,946,924 | -0.11(-0.22%) |
Nov 04, 2019 | 47.47 | 48.62 | 47.34 | 48.22 | 5,275,322 | +1.03(+2.18%) |
Nov 01, 2019 | 45.64 | 47.31 | 45.30 | 47.19 | 6,127,328 | +0.70(+1.51%) |
Oct 31, 2019 | 45.96 | 46.54 | 45.56 | 46.49 | 5,892,218 | +0.31(+0.67%) |
Oct 30, 2019 | 45.81 | 46.44 | 45.38 | 46.18 | 4,512,828 | +0.45(+0.98%) |
Oct 29, 2019 | 45.95 | 46.24 | 44.95 | 45.73 | 8,937,981 | -0.40(-0.86%) |
Oct 28, 2019 | 46.55 | 46.80 | 46.11 | 46.13 | 4,348,582 | -0.22(-0.47%) |
Oct 25, 2019 | 46.28 | 46.44 | 45.94 | 46.35 | 2,374,558 | -0.09(-0.19%) |
Oct 24, 2019 | 46.85 | 47.03 | 46.28 | 46.44 | 1,926,752 | -0.22(-0.47%) |
Oct 23, 2019 | 46.58 | 46.79 | 46.24 | 46.66 | 3,051,374 | -0.08(-0.17%) |
Oct 22, 2019 | 47.66 | 47.66 | 46.66 | 46.73 | 3,939,968 | -1.15(-2.40%) |
Oct 21, 2019 | 47.85 | 48.17 | 47.79 | 47.88 | 2,487,347 | +0.51(+1.07%) |
Oct 18, 2019 | 47.31 | 47.64 | 47.28 | 47.38 | 2,670,182 | -0.08(-0.17%) |
Oct 17, 2019 | 48.02 | 48.12 | 47.33 | 47.45 | 2,896,477 | -0.25(-0.52%) |
Oct 16, 2019 | 47.73 | 47.89 | 47.14 | 47.70 | 3,953,068 | -0.30(-0.62%) |
Oct 15, 2019 | 47.71 | 48.26 | 47.66 | 48.00 | 2,539,871 | +0.41(+0.87%) |
Oct 14, 2019 | 47.32 | 47.71 | 47.08 | 47.59 | 2,291,414 | -0.18(-0.39%) |
Oct 11, 2019 | 48.18 | 48.84 | 47.69 | 47.77 | 5,181,332 | +0.32(+0.67%) |
Oct 10, 2019 | 46.65 | 47.80 | 46.51 | 47.45 | 4,554,902 | +0.90(+1.92%) |
Oct 09, 2019 | 46.32 | 46.84 | 46.21 | 46.56 | 3,393,036 | +0.54(+1.18%) |
Oct 08, 2019 | 46.45 | 46.59 | 45.99 | 46.01 | 4,352,835 | -1.06(-2.26%) |
Oct 07, 2019 | 47.59 | 47.66 | 47.06 | 47.08 | 2,994,195 | -0.70(-1.47%) |
Oct 04, 2019 | 46.69 | 47.86 | 46.69 | 47.78 | 3,809,957 | +1.07(+2.29%) |
Oct 03, 2019 | 46.69 | 47.17 | 46.26 | 46.71 | 4,277,335 | -0.23(-0.49%) |
Oct 02, 2019 | 47.48 | 47.62 | 46.79 | 46.94 | 4,040,070 | -0.79(-1.66%) |
Oct 01, 2019 | 49.10 | 49.15 | 47.61 | 47.73 | 4,202,272 | -1.17(-2.39%) |
Sep 30, 2019 | 49.30 | 49.47 | 48.76 | 48.89 | 3,918,476 | -0.40(-0.82%) |
Sep 27, 2019 | 49.35 | 49.62 | 49.03 | 49.30 | 3,982,888 | +0.25(+0.50%) |
Sep 26, 2019 | 49.68 | 49.68 | 48.75 | 49.05 | 3,668,046 | -0.57(-1.15%) |
Sep 25, 2019 | 49.93 | 50.24 | 49.53 | 49.62 | 3,837,241 | -0.41(-0.82%) |
Sep 24, 2019 | 50.50 | 50.65 | 49.88 | 50.03 | 4,243,103 | -0.26(-0.52%) |
Sep 23, 2019 | 50.12 | 50.68 | 50.00 | 50.30 | 3,190,472 | -0.13(-0.26%) |
Sep 20, 2019 | 51.11 | 51.22 | 50.29 | 50.43 | 7,490,500 | -0.39(-0.76%) |
Sep 19, 2019 | 50.74 | 51.49 | 50.54 | 50.82 | 5,360,191 | +0.21(+0.42%) |
Sep 18, 2019 | 49.75 | 50.62 | 49.54 | 50.61 | 4,935,852 | +0.50(+1.00%) |
Sep 17, 2019 | 49.32 | 50.16 | 49.24 | 50.11 | 4,940,339 | +0.67(+1.35%) |
Sep 16, 2019 | 49.35 | 49.75 | 49.10 | 49.44 | 3,182,452 | -0.57(-1.14%) |
Sep 13, 2019 | 49.83 | 50.16 | 49.57 | 50.01 | 3,808,788 | +0.46(+0.93%) |
Sep 12, 2019 | 49.00 | 49.85 | 48.91 | 49.55 | 3,738,812 | +0.14(+0.28%) |
Sep 11, 2019 | 48.43 | 49.43 | 47.81 | 49.41 | 3,544,388 | +0.96(+1.98%) |
Sep 10, 2019 | 48.39 | 48.87 | 48.21 | 48.45 | 3,632,089 | +0.08(+0.16%) |
Sep 09, 2019 | 48.08 | 48.42 | 47.75 | 48.37 | 3,320,553 | +0.49(+1.02%) |
Sep 06, 2019 | 47.67 | 48.34 | 47.60 | 47.88 | 2,177,907 | +0.15(+0.31%) |
Sep 05, 2019 | 48.14 | 48.76 | 47.67 | 47.73 | 3,578,815 | +0.24(+0.51%) |
Sep 04, 2019 | 46.23 | 47.50 | 46.01 | 47.49 | 4,407,261 | +1.75(+3.82%) |
Sep 03, 2019 | 45.17 | 45.82 | 45.09 | 45.74 | 3,319,561 | +0.31(+0.69%) |
Aug 30, 2019 | 46.16 | 46.16 | 45.22 | 45.43 | 5,229,681 | -0.37(-0.80%) |
Aug 29, 2019 | 46.25 | 46.42 | 45.74 | 45.79 | 3,346,437 | +0.01(+0.02%) |
Aug 28, 2019 | 45.85 | 46.23 | 45.65 | 45.78 | 2,842,807 | -0.25(-0.55%) |
Aug 27, 2019 | 46.50 | 46.67 | 45.57 | 46.04 | 3,148,015 | -0.30(-0.64%) |
Aug 26, 2019 | 46.01 | 46.36 | 45.76 | 46.33 | 2,534,803 | +0.51(+1.12%) |
Aug 23, 2019 | 46.71 | 47.42 | 45.52 | 45.82 | 4,252,596 | -1.10(-2.34%) |
Aug 22, 2019 | 47.12 | 47.42 | 46.78 | 46.92 | 2,665,328 | +0.05(+0.11%) |
Aug 21, 2019 | 47.09 | 47.09 | 46.53 | 46.87 | 2,823,731 | +0.23(+0.49%) |
Aug 20, 2019 | 47.72 | 47.72 | 46.59 | 46.64 | 4,068,449 | -1.20(-2.52%) |
Aug 19, 2019 | 48.04 | 48.18 | 47.60 | 47.84 | 3,802,716 | +0.44(+0.92%) |
Aug 16, 2019 | 47.37 | 47.77 | 47.02 | 47.41 | 4,630,645 | +0.50(+1.06%) |
Aug 15, 2019 | 46.72 | 47.13 | 46.50 | 46.91 | 4,725,622 | +0.31(+0.66%) |
Aug 14, 2019 | 48.09 | 48.36 | 46.21 | 46.60 | 9,793,638 | -2.38(-4.86%) |
Aug 13, 2019 | 47.86 | 49.32 | 47.71 | 48.99 | 5,220,754 | +0.91(+1.89%) |
Aug 12, 2019 | 48.74 | 48.80 | 47.66 | 48.08 | 4,022,660 | -1.03(-2.10%) |
Aug 09, 2019 | 49.32 | 49.54 | 48.75 | 49.11 | 4,567,522 | -0.49(-0.99%) |
Aug 08, 2019 | 49.69 | 50.17 | 48.60 | 49.60 | 10,188,695 | +2.10(+4.43%) |
Aug 07, 2019 | 46.53 | 47.69 | 46.17 | 47.49 | 4,928,386 | +0.03(+0.06%) |
Aug 06, 2019 | 46.12 | 47.49 | 46.00 | 47.47 | 4,866,230 | +1.37(+2.97%) |
Aug 05, 2019 | 46.67 | 46.91 | 45.64 | 46.10 | 4,952,680 | -1.33(-2.80%) |
Aug 02, 2019 | 47.62 | 47.89 | 47.14 | 47.42 | 3,074,227 | -0.33(-0.69%) |
Aug 01, 2019 | 48.65 | 49.23 | 47.34 | 47.76 | 5,391,858 | -1.12(-2.29%) |
Jul 31, 2019 | 49.25 | 49.70 | 48.47 | 48.87 | 3,642,099 | -0.29(-0.59%) |
Jul 30, 2019 | 48.97 | 49.28 | 48.62 | 49.16 | 2,095,177 | -0.14(-0.28%) |
Jul 29, 2019 | 49.83 | 49.95 | 49.19 | 49.30 | 2,938,565 | -0.69(-1.38%) |
Jul 26, 2019 | 49.75 | 50.04 | 49.58 | 49.99 | 3,321,334 | +0.17(+0.33%) |
Jul 25, 2019 | 50.26 | 50.27 | 49.70 | 49.83 | 2,817,373 | -0.27(-0.54%) |
Jul 24, 2019 | 48.89 | 50.18 | 48.88 | 50.10 | 4,479,085 | +0.96(+1.95%) |
Jul 23, 2019 | 48.77 | 49.14 | 48.45 | 49.14 | 2,474,834 | +0.36(+0.73%) |
Jul 22, 2019 | 48.68 | 49.00 | 48.57 | 48.78 | 2,370,929 | -0.05(-0.11%) |
Jul 19, 2019 | 48.94 | 49.48 | 48.71 | 48.83 | 5,559,386 | +0.30(+0.61%) |
Jul 18, 2019 | 48.40 | 48.69 | 48.31 | 48.53 | 4,783,609 | +0.20(+0.42%) |
Jul 17, 2019 | 48.88 | 48.97 | 47.90 | 48.33 | 4,215,182 | -0.58(-1.18%) |
Jul 16, 2019 | 49.24 | 49.30 | 48.90 | 48.91 | 2,578,323 | -0.18(-0.37%) |
Jul 15, 2019 | 49.19 | 49.31 | 48.97 | 49.09 | 3,323,009 | -0.03(-0.05%) |
Jul 12, 2019 | 48.75 | 49.19 | 48.45 | 49.12 | 3,388,352 | +0.69(+1.42%) |
Jul 11, 2019 | 48.73 | 49.01 | 48.25 | 48.43 | 3,882,823 | -0.22(-0.45%) |
Jul 10, 2019 | 48.48 | 48.88 | 48.45 | 48.65 | 4,465,930 | +0.18(+0.38%) |
Jul 09, 2019 | 47.73 | 48.47 | 47.63 | 48.46 | 4,143,739 | +0.49(+1.02%) |
Jul 08, 2019 | 47.66 | 48.15 | 47.48 | 47.97 | 5,016,105 | +0.31(+0.64%) |
Jul 05, 2019 | 47.88 | 48.00 | 47.34 | 47.67 | 2,880,048 | -0.19(-0.40%) |
Jul 03, 2019 | 47.14 | 48.06 | 47.00 | 47.86 | 3,378,041 | +0.91(+1.93%) |
Jul 02, 2019 | 47.03 | 47.04 | 46.39 | 46.95 | 3,866,145 | -0.04(-0.09%) |
Jul 01, 2019 | 46.73 | 47.11 | 46.41 | 47.00 | 3,683,045 | +0.49(+1.05%) |
Jun 28, 2019 | 46.46 | 46.63 | 46.19 | 46.51 | 5,973,980 | +0.20(+0.43%) |
Jun 27, 2019 | 45.71 | 46.34 | 45.59 | 46.31 | 4,442,958 | +0.69(+1.51%) |
Jun 26, 2019 | 46.21 | 46.23 | 45.47 | 45.62 | 4,448,886 | -0.41(-0.89%) |
Jun 25, 2019 | 46.46 | 46.73 | 45.84 | 46.03 | 6,305,561 | -0.52(-1.11%) |
Jun 24, 2019 | 46.81 | 47.20 | 46.44 | 46.54 | 3,144,911 | -0.29(-0.62%) |
Jun 21, 2019 | 47.70 | 47.77 | 46.81 | 46.83 | 6,257,860 | -0.52(-1.11%) |
Jun 20, 2019 | 47.12 | 47.45 | 46.54 | 47.35 | 5,728,840 | +0.57(+1.21%) |
Jun 19, 2019 | 46.70 | 47.08 | 46.61 | 46.79 | 4,615,801 | +0.22(+0.47%) |
Jun 18, 2019 | 46.17 | 46.74 | 46.14 | 46.57 | 3,796,246 | +0.31(+0.68%) |
Jun 17, 2019 | 46.63 | 46.79 | 46.21 | 46.26 | 3,105,798 | -0.28(-0.60%) |
Jun 14, 2019 | 46.50 | 46.64 | 46.13 | 46.53 | 3,673,722 | +0.10(+0.21%) |
Jun 13, 2019 | 46.00 | 46.65 | 45.95 | 46.44 | 4,422,523 | +0.49(+1.06%) |
Jun 12, 2019 | 46.11 | 46.19 | 45.65 | 45.95 | 3,276,004 | -0.10(-0.23%) |
Jun 11, 2019 | 46.50 | 46.64 | 45.78 | 46.05 | 4,134,654 | -0.22(-0.47%) |
Jun 10, 2019 | 46.07 | 46.46 | 45.96 | 46.27 | 5,354,649 | +0.36(+0.79%) |
Jun 07, 2019 | 46.43 | 46.64 | 45.91 | 45.91 | 6,000,269 | -0.56(-1.20%) |
Jun 06, 2019 | 46.50 | 47.00 | 46.31 | 46.46 | 5,491,054 | -0.11(-0.24%) |
Jun 05, 2019 | 46.28 | 46.61 | 45.71 | 46.57 | 6,316,520 | -0.13(-0.28%) |
Jun 04, 2019 | 46.14 | 46.77 | 45.87 | 46.70 | 7,808,671 | +0.97(+2.12%) |
Jun 03, 2019 | 44.30 | 45.77 | 44.18 | 45.73 | 8,180,437 | +1.42(+3.21%) |
May 31, 2019 | 44.60 | 44.67 | 43.95 | 44.31 | 5,901,955 | -0.75(-1.68%) |
May 30, 2019 | 44.93 | 45.33 | 44.76 | 45.06 | 3,789,902 | +0.28(+0.62%) |
May 29, 2019 | 45.05 | 45.07 | 44.40 | 44.79 | 4,458,432 | -0.39(-0.86%) |
May 28, 2019 | 45.63 | 46.02 | 45.13 | 45.18 | 6,664,534 | -0.60(-1.31%) |
May 24, 2019 | 45.52 | 45.85 | 45.28 | 45.78 | 3,788,376 | +0.49(+1.07%) |
May 23, 2019 | 45.31 | 45.32 | 44.71 | 45.29 | 5,861,870 | -0.31(-0.68%) |
May 22, 2019 | 45.39 | 45.87 | 45.19 | 45.60 | 5,081,214 | +0.05(+0.11%) |
May 21, 2019 | 45.79 | 45.83 | 45.19 | 45.55 | 5,334,765 | +0.06(+0.13%) |
May 20, 2019 | 45.49 | 46.00 | 45.26 | 45.49 | 6,585,224 | +0.05(+0.11%) |
May 17, 2019 | 44.83 | 45.72 | 44.73 | 45.44 | 5,675,706 | +0.12(+0.27%) |
May 16, 2019 | 45.08 | 45.96 | 45.08 | 45.32 | 6,281,860 | +0.33(+0.73%) |
May 15, 2019 | 44.32 | 45.27 | 44.08 | 44.99 | 7,104,152 | +0.32(+0.72%) |
May 14, 2019 | 44.01 | 45.00 | 44.01 | 44.67 | 7,888,147 | +0.66(+1.50%) |
May 13, 2019 | 44.23 | 44.49 | 43.44 | 44.01 | 6,794,295 | -0.80(-1.78%) |
May 10, 2019 | 43.80 | 44.83 | 43.47 | 44.80 | 6,661,267 | +0.70(+1.59%) |
May 09, 2019 | 43.11 | 44.18 | 42.84 | 44.10 | 6,994,060 | +0.75(+1.74%) |
May 08, 2019 | 43.42 | 45.10 | 43.23 | 43.35 | 12,716,415 | -0.30(-0.68%) |
May 07, 2019 | 44.02 | 44.51 | 43.38 | 43.64 | 33,724,960 | +2.77(+6.77%) |
May 06, 2019 | 40.16 | 40.87 | 40.04 | 40.87 | 6,904,959 | +0.00(+0.00%) |
May 03, 2019 | 40.69 | 41.10 | 40.55 | 40.87 | 7,331,831 | +0.27(+0.66%) |
May 02, 2019 | 40.80 | 41.17 | 40.34 | 40.60 | 5,478,650 | -0.06(-0.15%) |