Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.74 | 42.90 | 41.48 | 42.25 | 1,614,948 | -0.33(-0.77%) |
Apr 29, 2020 | 42.62 | 42.97 | 42.08 | 42.58 | 1,196,802 | +1.53(+3.74%) |
Apr 28, 2020 | 41.56 | 42.16 | 40.62 | 41.05 | 1,313,747 | +0.80(+1.98%) |
Apr 27, 2020 | 39.55 | 40.52 | 39.33 | 40.25 | 1,218,594 | +1.21(+3.09%) |
Apr 24, 2020 | 39.07 | 39.34 | 38.26 | 39.04 | 880,892 | +0.52(+1.36%) |
Apr 23, 2020 | 39.05 | 39.64 | 38.46 | 38.52 | 912,237 | -0.25(-0.65%) |
Apr 22, 2020 | 39.48 | 39.58 | 38.52 | 38.77 | 1,320,618 | +0.30(+0.78%) |
Apr 21, 2020 | 38.71 | 39.63 | 38.28 | 38.47 | 1,321,567 | -1.58(-3.95%) |
Apr 20, 2020 | 39.61 | 40.44 | 39.03 | 40.05 | 1,104,185 | -0.65(-1.61%) |
Apr 17, 2020 | 40.42 | 40.92 | 39.61 | 40.71 | 1,546,586 | +2.02(+5.22%) |
Apr 16, 2020 | 39.49 | 40.33 | 38.41 | 38.69 | 1,634,697 | -1.05(-2.64%) |
Apr 15, 2020 | 40.27 | 40.77 | 39.67 | 39.74 | 2,063,740 | -2.39(-5.68%) |
Apr 14, 2020 | 42.80 | 43.22 | 41.23 | 42.13 | 1,375,184 | +0.34(+0.81%) |
Apr 13, 2020 | 42.91 | 42.93 | 41.10 | 41.79 | 1,692,917 | -0.91(-2.12%) |
Apr 09, 2020 | 42.08 | 43.81 | 41.55 | 42.70 | 1,912,413 | +1.92(+4.70%) |
Apr 08, 2020 | 38.74 | 40.82 | 38.14 | 40.78 | 2,063,916 | +2.45(+6.39%) |
Apr 07, 2020 | 40.23 | 40.33 | 38.16 | 38.33 | 2,152,359 | +0.81(+2.17%) |
Apr 06, 2020 | 36.59 | 37.82 | 36.30 | 37.52 | 1,986,463 | +2.94(+8.49%) |
Apr 03, 2020 | 34.92 | 35.14 | 33.57 | 34.58 | 1,791,504 | -0.49(-1.39%) |
Apr 02, 2020 | 34.80 | 37.10 | 34.44 | 35.07 | 1,993,841 | -0.29(-0.82%) |
Apr 01, 2020 | 36.14 | 36.44 | 35.11 | 35.36 | 2,092,886 | -2.57(-6.78%) |
Mar 31, 2020 | 38.58 | 39.00 | 37.58 | 37.93 | 1,861,449 | -0.86(-2.22%) |
Mar 30, 2020 | 36.89 | 39.07 | 35.67 | 38.79 | 1,561,864 | +1.67(+4.51%) |
Mar 27, 2020 | 36.40 | 38.07 | 36.31 | 37.12 | 1,490,675 | -1.21(-3.15%) |
Mar 26, 2020 | 36.58 | 39.00 | 35.85 | 38.32 | 2,240,222 | +2.66(+7.45%) |
Mar 25, 2020 | 33.38 | 37.87 | 32.26 | 35.67 | 3,799,156 | +3.23(+9.95%) |
Mar 24, 2020 | 30.13 | 32.54 | 29.63 | 32.44 | 3,715,990 | +4.04(+14.23%) |
Mar 23, 2020 | 29.33 | 30.17 | 27.83 | 28.40 | 2,236,278 | -1.47(-4.92%) |
Mar 20, 2020 | 31.97 | 32.23 | 29.06 | 29.87 | 3,858,395 | -1.58(-5.03%) |
Mar 19, 2020 | 32.64 | 33.24 | 30.85 | 31.45 | 2,811,087 | -1.65(-4.97%) |
Mar 18, 2020 | 33.51 | 34.00 | 28.10 | 33.09 | 4,406,964 | -2.87(-7.98%) |
Mar 17, 2020 | 37.38 | 38.25 | 34.74 | 35.97 | 3,875,127 | -0.63(-1.71%) |
Mar 16, 2020 | 35.56 | 38.56 | 35.55 | 36.59 | 3,794,460 | -4.62(-11.21%) |
Mar 13, 2020 | 40.36 | 41.30 | 38.02 | 41.21 | 3,853,905 | +3.27(+8.63%) |
Mar 12, 2020 | 39.65 | 40.47 | 35.99 | 37.94 | 4,650,512 | -4.90(-11.44%) |
Mar 11, 2020 | 44.36 | 44.46 | 42.06 | 42.84 | 4,185,315 | -2.85(-6.24%) |
Mar 10, 2020 | 46.23 | 46.41 | 43.90 | 45.70 | 3,208,680 | +1.52(+3.43%) |
Mar 09, 2020 | 44.24 | 46.36 | 41.95 | 44.18 | 4,333,392 | -4.55(-9.33%) |
Mar 06, 2020 | 47.97 | 49.42 | 47.55 | 48.73 | 3,050,732 | -1.15(-2.31%) |
Mar 05, 2020 | 49.90 | 50.98 | 49.27 | 49.88 | 2,448,187 | -1.99(-3.84%) |
Mar 04, 2020 | 51.57 | 52.21 | 50.59 | 51.87 | 2,403,415 | +1.35(+2.67%) |
Mar 03, 2020 | 51.78 | 52.72 | 50.22 | 50.52 | 2,969,249 | -1.67(-3.19%) |
Mar 02, 2020 | 49.46 | 52.23 | 49.11 | 52.19 | 2,989,512 | +2.95(+5.98%) |
Feb 28, 2020 | 49.91 | 50.81 | 48.59 | 49.24 | 3,884,052 | -2.39(-4.64%) |
Feb 27, 2020 | 52.04 | 53.47 | 51.35 | 51.63 | 3,219,368 | -1.81(-3.38%) |
Feb 26, 2020 | 54.42 | 54.65 | 53.28 | 53.44 | 1,932,462 | -0.60(-1.10%) |
Feb 25, 2020 | 55.88 | 56.00 | 53.81 | 54.04 | 2,542,979 | -1.88(-3.35%) |
Feb 24, 2020 | 57.09 | 57.83 | 55.15 | 55.91 | 3,968,107 | -3.04(-5.16%) |
Feb 21, 2020 | 58.96 | 59.40 | 58.17 | 58.95 | 1,607,026 | -0.40(-0.68%) |
Feb 20, 2020 | 58.05 | 59.53 | 57.88 | 59.36 | 1,469,841 | +1.07(+1.84%) |
Feb 19, 2020 | 58.17 | 58.44 | 57.93 | 58.28 | 1,192,002 | +0.55(+0.95%) |
Feb 18, 2020 | 58.13 | 58.55 | 57.58 | 57.73 | 1,181,865 | -0.65(-1.12%) |
Feb 14, 2020 | 58.35 | 58.52 | 57.67 | 58.38 | 954,483 | +0.04(+0.06%) |
Feb 13, 2020 | 57.11 | 58.55 | 56.82 | 58.35 | 1,860,171 | +0.97(+1.69%) |
Feb 12, 2020 | 58.08 | 58.98 | 57.38 | 57.38 | 1,109,022 | -0.44(-0.76%) |
Feb 11, 2020 | 57.77 | 58.74 | 56.20 | 57.82 | 2,060,826 | -0.25(-0.43%) |
Feb 10, 2020 | 57.97 | 58.10 | 57.47 | 58.07 | 1,013,555 | -0.09(-0.16%) |
Feb 07, 2020 | 57.80 | 58.27 | 57.75 | 58.16 | 1,258,567 | -0.11(-0.19%) |
Feb 06, 2020 | 58.74 | 58.95 | 58.10 | 58.27 | 1,186,454 | -0.22(-0.38%) |
Feb 05, 2020 | 57.94 | 58.78 | 57.69 | 58.50 | 1,220,426 | +1.24(+2.17%) |
Feb 04, 2020 | 57.31 | 57.54 | 56.99 | 57.26 | 1,116,174 | +0.91(+1.61%) |
Feb 03, 2020 | 56.04 | 56.96 | 56.04 | 56.35 | 895,425 | +0.63(+1.12%) |
Jan 31, 2020 | 56.65 | 56.93 | 55.59 | 55.73 | 1,578,622 | -1.44(-2.51%) |
Jan 30, 2020 | 56.13 | 57.31 | 56.00 | 57.16 | 969,453 | +0.74(+1.31%) |
Jan 29, 2020 | 56.80 | 57.41 | 56.42 | 56.43 | 1,032,535 | -0.16(-0.28%) |
Jan 28, 2020 | 56.56 | 57.11 | 56.15 | 56.58 | 1,172,407 | +0.30(+0.53%) |
Jan 27, 2020 | 55.74 | 56.71 | 55.51 | 56.29 | 1,124,076 | -1.06(-1.85%) |
Jan 24, 2020 | 58.06 | 58.20 | 56.72 | 57.35 | 1,180,108 | -0.60(-1.03%) |
Jan 23, 2020 | 58.24 | 58.43 | 57.41 | 57.95 | 1,739,656 | -0.56(-0.96%) |
Jan 22, 2020 | 58.81 | 58.98 | 58.26 | 58.51 | 1,192,337 | +0.02(+0.03%) |
Jan 21, 2020 | 58.28 | 58.92 | 58.03 | 58.49 | 2,098,007 | -0.02(-0.03%) |
Jan 17, 2020 | 58.01 | 58.58 | 57.93 | 58.51 | 980,208 | +0.61(+1.05%) |
Jan 16, 2020 | 57.30 | 58.05 | 57.30 | 57.90 | 1,160,369 | +0.74(+1.29%) |
Jan 15, 2020 | 57.41 | 57.82 | 57.10 | 57.16 | 1,088,804 | -0.58(-1.00%) |
Jan 14, 2020 | 58.23 | 58.52 | 57.64 | 57.74 | 1,531,425 | -0.43(-0.74%) |
Jan 13, 2020 | 57.68 | 58.48 | 57.67 | 58.17 | 1,832,831 | +0.57(+0.99%) |
Jan 10, 2020 | 58.08 | 58.26 | 57.34 | 57.60 | 1,982,389 | -0.48(-0.82%) |
Jan 09, 2020 | 56.96 | 58.59 | 56.49 | 58.08 | 3,806,237 | +2.90(+5.26%) |
Jan 08, 2020 | 55.51 | 56.22 | 55.18 | 55.18 | 1,826,695 | -0.26(-0.47%) |
Jan 07, 2020 | 55.74 | 56.06 | 54.96 | 55.44 | 2,084,653 | -0.17(-0.30%) |
Jan 06, 2020 | 55.38 | 55.77 | 55.28 | 55.60 | 1,479,690 | -0.41(-0.73%) |
Jan 03, 2020 | 56.52 | 56.77 | 55.80 | 56.02 | 1,064,455 | -1.08(-1.90%) |
Jan 02, 2020 | 57.10 | 57.31 | 56.50 | 57.10 | 1,463,202 | +0.21(+0.36%) |
Dec 31, 2019 | 56.52 | 56.98 | 56.41 | 56.89 | 993,713 | +0.41(+0.73%) |
Dec 30, 2019 | 56.71 | 56.77 | 56.22 | 56.48 | 860,299 | +0.03(+0.05%) |
Dec 27, 2019 | 56.59 | 56.82 | 56.02 | 56.45 | 816,214 | -0.11(-0.20%) |
Dec 26, 2019 | 56.45 | 56.93 | 56.37 | 56.57 | 794,014 | +0.22(+0.40%) |
Dec 24, 2019 | 56.15 | 56.54 | 56.11 | 56.34 | 245,775 | +0.07(+0.12%) |
Dec 23, 2019 | 57.03 | 57.11 | 56.14 | 56.28 | 965,866 | -0.77(-1.34%) |
Dec 20, 2019 | 57.61 | 58.03 | 56.77 | 57.04 | 1,987,855 | -0.37(-0.65%) |
Dec 19, 2019 | 57.37 | 57.68 | 56.54 | 57.41 | 3,081,253 | -0.20(-0.34%) |
Dec 18, 2019 | 58.14 | 59.12 | 57.37 | 57.61 | 4,186,340 | +2.95(+5.39%) |
Dec 17, 2019 | 54.34 | 55.02 | 54.09 | 54.66 | 1,301,071 | +0.38(+0.70%) |
Dec 16, 2019 | 54.35 | 54.86 | 53.90 | 54.28 | 1,050,531 | +0.24(+0.45%) |
Dec 13, 2019 | 54.63 | 54.78 | 53.87 | 54.04 | 693,595 | -0.47(-0.86%) |
Dec 12, 2019 | 53.48 | 54.72 | 53.46 | 54.50 | 1,118,168 | +0.98(+1.83%) |
Dec 11, 2019 | 54.02 | 54.22 | 53.09 | 53.52 | 628,947 | -0.48(-0.88%) |
Dec 10, 2019 | 54.14 | 54.35 | 53.89 | 54.00 | 821,180 | -0.31(-0.57%) |
Dec 09, 2019 | 54.11 | 54.40 | 53.93 | 54.31 | 914,780 | +0.06(+0.10%) |
Dec 06, 2019 | 54.23 | 54.62 | 54.12 | 54.25 | 829,720 | +0.82(+1.54%) |
Dec 05, 2019 | 53.70 | 53.97 | 53.22 | 53.43 | 727,321 | -0.07(-0.12%) |
Dec 04, 2019 | 53.39 | 53.86 | 53.13 | 53.50 | 928,391 | +0.54(+1.02%) |
Dec 03, 2019 | 53.23 | 53.29 | 52.51 | 52.96 | 687,425 | -0.93(-1.73%) |
Dec 02, 2019 | 54.60 | 54.85 | 53.88 | 53.89 | 807,389 | -0.49(-0.89%) |
Nov 29, 2019 | 54.36 | 54.69 | 54.21 | 54.37 | 292,508 | -0.06(-0.10%) |
Nov 27, 2019 | 54.34 | 54.72 | 54.28 | 54.43 | 625,532 | +0.32(+0.59%) |
Nov 26, 2019 | 54.12 | 54.19 | 53.67 | 54.11 | 977,299 | -0.08(-0.15%) |
Nov 25, 2019 | 53.87 | 54.34 | 53.76 | 54.20 | 916,154 | +0.36(+0.67%) |
Nov 22, 2019 | 53.30 | 53.88 | 53.30 | 53.83 | 887,854 | +0.60(+1.12%) |
Nov 21, 2019 | 53.75 | 53.80 | 53.20 | 53.24 | 650,588 | -0.29(-0.54%) |
Nov 20, 2019 | 53.39 | 53.71 | 53.06 | 53.53 | 724,937 | -0.21(-0.40%) |
Nov 19, 2019 | 53.85 | 54.23 | 53.60 | 53.74 | 904,491 | +0.00(+0.00%) |
Nov 18, 2019 | 53.86 | 53.93 | 52.84 | 53.74 | 830,933 | -0.16(-0.29%) |
Nov 15, 2019 | 53.77 | 54.13 | 53.61 | 53.90 | 733,430 | +0.29(+0.54%) |
Nov 14, 2019 | 53.40 | 53.77 | 53.39 | 53.61 | 572,876 | +0.17(+0.31%) |
Nov 13, 2019 | 53.36 | 53.65 | 53.13 | 53.44 | 664,009 | -0.28(-0.52%) |
Nov 12, 2019 | 53.36 | 53.86 | 53.32 | 53.72 | 817,191 | +0.36(+0.68%) |
Nov 11, 2019 | 52.94 | 53.37 | 52.87 | 53.36 | 639,799 | -0.07(-0.14%) |
Nov 08, 2019 | 53.84 | 54.18 | 52.97 | 53.43 | 1,100,199 | -0.36(-0.67%) |
Nov 07, 2019 | 53.96 | 54.09 | 53.24 | 53.80 | 1,707,268 | +0.18(+0.33%) |
Nov 06, 2019 | 52.33 | 54.90 | 51.93 | 53.62 | 1,752,266 | +1.36(+2.60%) |
Nov 05, 2019 | 52.07 | 52.73 | 51.72 | 52.26 | 1,259,774 | +0.52(+1.01%) |
Nov 04, 2019 | 51.66 | 52.06 | 51.49 | 51.74 | 1,323,195 | +0.60(+1.16%) |
Nov 01, 2019 | 50.75 | 51.38 | 50.61 | 51.14 | 953,406 | +0.93(+1.85%) |
Oct 31, 2019 | 50.46 | 50.71 | 49.73 | 50.21 | 1,382,088 | -0.56(-1.10%) |
Oct 30, 2019 | 50.83 | 50.94 | 50.23 | 50.77 | 753,606 | -0.21(-0.42%) |
Oct 29, 2019 | 51.13 | 51.94 | 50.22 | 50.99 | 1,770,478 | -0.21(-0.42%) |
Oct 28, 2019 | 50.76 | 51.65 | 50.65 | 51.20 | 1,028,047 | +0.96(+1.91%) |
Oct 25, 2019 | 50.55 | 50.66 | 50.11 | 50.24 | 1,139,853 | -0.56(-1.10%) |
Oct 24, 2019 | 50.95 | 51.17 | 50.43 | 50.80 | 437,106 | +0.04(+0.07%) |
Oct 23, 2019 | 49.96 | 50.78 | 49.96 | 50.76 | 662,705 | +0.60(+1.21%) |
Oct 22, 2019 | 50.27 | 50.68 | 50.00 | 50.16 | 594,379 | -0.17(-0.33%) |
Oct 21, 2019 | 49.88 | 50.39 | 49.83 | 50.32 | 643,237 | +1.02(+2.08%) |
Oct 18, 2019 | 49.15 | 49.69 | 49.15 | 49.30 | 670,780 | +0.04(+0.08%) |
Oct 17, 2019 | 49.69 | 49.77 | 49.01 | 49.26 | 717,871 | -0.09(-0.19%) |
Oct 16, 2019 | 49.14 | 49.77 | 49.10 | 49.36 | 710,512 | +0.04(+0.08%) |
Oct 15, 2019 | 49.03 | 50.01 | 48.96 | 49.32 | 801,131 | +0.28(+0.57%) |
Oct 14, 2019 | 48.58 | 49.26 | 48.58 | 49.04 | 436,266 | +0.03(+0.06%) |
Oct 11, 2019 | 49.28 | 49.90 | 48.95 | 49.01 | 1,025,513 | +0.76(+1.58%) |
Oct 10, 2019 | 48.21 | 48.85 | 48.11 | 48.25 | 992,269 | +0.52(+1.09%) |
Oct 09, 2019 | 47.64 | 48.20 | 47.40 | 47.73 | 615,633 | +0.58(+1.22%) |
Oct 08, 2019 | 47.77 | 47.95 | 47.13 | 47.15 | 810,524 | -1.20(-2.48%) |
Oct 07, 2019 | 48.72 | 49.07 | 48.33 | 48.35 | 633,735 | -0.67(-1.37%) |
Oct 04, 2019 | 47.87 | 49.09 | 47.83 | 49.02 | 841,000 | +1.30(+2.73%) |
Oct 03, 2019 | 47.63 | 48.01 | 46.90 | 47.72 | 1,581,602 | -0.22(-0.47%) |
Oct 02, 2019 | 48.84 | 49.11 | 47.64 | 47.94 | 1,501,728 | -1.47(-2.98%) |
Oct 01, 2019 | 51.01 | 51.22 | 49.05 | 49.41 | 1,481,191 | -1.25(-2.46%) |
Sep 30, 2019 | 51.26 | 51.26 | 50.50 | 50.66 | 893,865 | -0.30(-0.58%) |
Sep 27, 2019 | 51.11 | 51.48 | 50.61 | 50.96 | 813,705 | +0.43(+0.85%) |
Sep 26, 2019 | 50.71 | 50.78 | 50.17 | 50.53 | 2,005,045 | -0.24(-0.48%) |
Sep 25, 2019 | 50.66 | 51.15 | 50.10 | 50.77 | 1,354,508 | -0.20(-0.38%) |
Sep 24, 2019 | 51.47 | 51.79 | 50.81 | 50.97 | 1,063,603 | -0.36(-0.71%) |
Sep 23, 2019 | 50.68 | 51.64 | 50.68 | 51.33 | 1,284,679 | +0.34(+0.66%) |
Sep 20, 2019 | 51.00 | 51.43 | 50.78 | 50.99 | 1,742,932 | +0.07(+0.13%) |
Sep 19, 2019 | 50.96 | 51.38 | 50.78 | 50.93 | 1,388,070 | -0.10(-0.20%) |
Sep 18, 2019 | 50.22 | 51.18 | 49.92 | 51.03 | 1,336,291 | +0.47(+0.94%) |
Sep 17, 2019 | 50.41 | 50.87 | 49.92 | 50.56 | 1,207,331 | -0.15(-0.29%) |
Sep 16, 2019 | 50.44 | 50.99 | 50.20 | 50.71 | 848,602 | -0.25(-0.49%) |
Sep 13, 2019 | 50.67 | 51.46 | 50.55 | 50.96 | 1,434,622 | +0.85(+1.69%) |
Sep 12, 2019 | 49.69 | 50.37 | 49.38 | 50.11 | 1,658,351 | +0.48(+0.98%) |
Sep 11, 2019 | 49.35 | 49.80 | 48.99 | 49.63 | 1,274,892 | +0.24(+0.49%) |
Sep 10, 2019 | 48.57 | 49.42 | 48.55 | 49.38 | 1,734,798 | +1.08(+2.23%) |
Sep 09, 2019 | 48.01 | 48.90 | 47.90 | 48.31 | 1,453,229 | +0.82(+1.72%) |
Sep 06, 2019 | 47.38 | 47.84 | 47.23 | 47.49 | 833,370 | +0.07(+0.16%) |
Sep 05, 2019 | 46.93 | 47.78 | 46.93 | 47.41 | 1,109,649 | +1.27(+2.76%) |
Sep 04, 2019 | 46.41 | 46.50 | 45.96 | 46.14 | 1,138,730 | +0.45(+0.98%) |
Sep 03, 2019 | 45.56 | 45.83 | 45.23 | 45.69 | 1,600,283 | -0.20(-0.45%) |
Aug 30, 2019 | 46.41 | 46.61 | 45.88 | 45.90 | 960,606 | -0.19(-0.40%) |
Aug 29, 2019 | 45.77 | 46.36 | 45.62 | 46.08 | 1,096,244 | +0.90(+2.00%) |
Aug 28, 2019 | 44.83 | 45.33 | 44.73 | 45.18 | 1,282,683 | -0.15(-0.33%) |
Aug 27, 2019 | 45.84 | 46.15 | 44.88 | 45.33 | 1,256,878 | -0.38(-0.83%) |
Aug 26, 2019 | 46.06 | 46.06 | 45.49 | 45.71 | 1,690,242 | +0.24(+0.53%) |
Aug 23, 2019 | 46.50 | 47.17 | 45.40 | 45.47 | 1,954,076 | -1.52(-3.24%) |
Aug 22, 2019 | 47.15 | 47.43 | 46.56 | 46.99 | 1,404,646 | +0.17(+0.36%) |
Aug 21, 2019 | 46.65 | 46.97 | 46.23 | 46.82 | 1,519,713 | +0.73(+1.59%) |
Aug 20, 2019 | 46.06 | 46.56 | 45.78 | 46.09 | 1,089,095 | -0.52(-1.11%) |
Aug 19, 2019 | 46.59 | 47.05 | 46.15 | 46.61 | 1,604,770 | +0.95(+2.07%) |
Aug 16, 2019 | 45.04 | 46.31 | 45.04 | 45.66 | 2,198,336 | +0.70(+1.55%) |
Aug 15, 2019 | 45.21 | 45.49 | 44.72 | 44.97 | 2,031,500 | +0.08(+0.19%) |
Aug 14, 2019 | 45.38 | 45.61 | 44.45 | 44.88 | 2,345,513 | -1.65(-3.55%) |
Aug 13, 2019 | 44.87 | 46.68 | 44.52 | 46.53 | 2,520,525 | +1.89(+4.24%) |
Aug 12, 2019 | 45.21 | 45.65 | 44.33 | 44.64 | 1,556,371 | -1.11(-2.43%) |
Aug 09, 2019 | 46.68 | 46.77 | 45.62 | 45.75 | 1,467,821 | -1.17(-2.49%) |
Aug 08, 2019 | 47.18 | 47.41 | 46.34 | 46.92 | 2,022,756 | +0.47(+1.02%) |
Aug 07, 2019 | 47.42 | 47.42 | 45.14 | 46.45 | 3,408,078 | -2.66(-5.42%) |
Aug 06, 2019 | 49.00 | 49.17 | 48.04 | 49.11 | 1,499,654 | +0.50(+1.03%) |
Aug 05, 2019 | 48.61 | 48.95 | 48.15 | 48.61 | 2,121,501 | -1.25(-2.51%) |
Aug 02, 2019 | 49.72 | 49.92 | 49.11 | 49.86 | 1,527,970 | -0.13(-0.26%) |
Aug 01, 2019 | 52.03 | 52.03 | 49.69 | 49.99 | 2,158,060 | -2.12(-4.06%) |
Jul 31, 2019 | 52.80 | 52.87 | 51.73 | 52.11 | 1,247,822 | -0.67(-1.27%) |
Jul 30, 2019 | 52.28 | 52.93 | 52.05 | 52.78 | 655,160 | +0.02(+0.04%) |
Jul 29, 2019 | 52.93 | 53.23 | 52.67 | 52.76 | 1,022,179 | -0.39(-0.73%) |
Jul 26, 2019 | 52.84 | 53.22 | 52.30 | 53.15 | 1,053,140 | +0.57(+1.08%) |
Jul 25, 2019 | 52.99 | 53.41 | 52.35 | 52.58 | 1,288,432 | -0.43(-0.81%) |
Jul 24, 2019 | 52.48 | 53.11 | 52.08 | 53.01 | 1,142,721 | +0.30(+0.56%) |
Jul 23, 2019 | 52.43 | 52.86 | 52.41 | 52.71 | 993,907 | +0.45(+0.85%) |
Jul 22, 2019 | 52.27 | 52.52 | 51.99 | 52.27 | 1,026,367 | +0.03(+0.05%) |
Jul 19, 2019 | 52.89 | 53.23 | 52.24 | 52.24 | 884,767 | -0.62(-1.18%) |
Jul 18, 2019 | 51.81 | 52.87 | 51.81 | 52.86 | 1,386,180 | +0.85(+1.64%) |
Jul 17, 2019 | 52.65 | 52.66 | 51.95 | 52.01 | 792,137 | -0.72(-1.37%) |
Jul 16, 2019 | 52.80 | 53.04 | 52.31 | 52.73 | 1,508,544 | +0.09(+0.18%) |
Jul 15, 2019 | 53.14 | 53.14 | 52.23 | 52.64 | 1,036,314 | -0.18(-0.33%) |
Jul 12, 2019 | 52.67 | 53.10 | 52.55 | 52.81 | 855,447 | +0.20(+0.39%) |
Jul 11, 2019 | 52.37 | 52.66 | 51.60 | 52.61 | 1,144,218 | +0.58(+1.12%) |
Jul 10, 2019 | 52.47 | 53.06 | 51.85 | 52.03 | 1,485,272 | -0.32(-0.62%) |
Jul 09, 2019 | 52.03 | 52.58 | 51.99 | 52.35 | 1,070,755 | -0.15(-0.28%) |
Jul 08, 2019 | 52.29 | 52.77 | 52.23 | 52.50 | 689,517 | -0.27(-0.51%) |
Jul 05, 2019 | 52.45 | 52.88 | 52.20 | 52.77 | 738,923 | +0.53(+1.01%) |
Jul 03, 2019 | 51.77 | 52.58 | 51.62 | 52.24 | 777,728 | +0.68(+1.31%) |
Jul 02, 2019 | 51.76 | 51.96 | 51.29 | 51.56 | 1,052,269 | -0.39(-0.75%) |
Jul 01, 2019 | 52.11 | 52.88 | 51.54 | 51.95 | 1,226,139 | +0.65(+1.27%) |
Jun 28, 2019 | 50.71 | 51.30 | 50.58 | 51.30 | 1,773,307 | +0.97(+1.94%) |
Jun 27, 2019 | 49.76 | 50.63 | 49.76 | 50.33 | 1,388,163 | +0.69(+1.38%) |
Jun 26, 2019 | 49.46 | 50.02 | 49.00 | 49.64 | 1,057,996 | +0.58(+1.17%) |
Jun 25, 2019 | 50.09 | 50.40 | 49.03 | 49.07 | 1,764,649 | -1.01(-2.02%) |
Jun 24, 2019 | 50.23 | 50.63 | 49.94 | 50.08 | 1,092,115 | -0.06(-0.13%) |
Jun 21, 2019 | 50.82 | 51.02 | 50.14 | 50.14 | 1,628,217 | -0.76(-1.49%) |
Jun 20, 2019 | 50.57 | 50.96 | 50.00 | 50.90 | 971,823 | +0.82(+1.63%) |
Jun 19, 2019 | 50.62 | 51.28 | 49.76 | 50.09 | 1,050,453 | -0.27(-0.53%) |
Jun 18, 2019 | 49.79 | 50.59 | 49.54 | 50.36 | 1,506,508 | +0.53(+1.06%) |
Jun 17, 2019 | 50.27 | 50.53 | 49.76 | 49.83 | 1,173,220 | -0.44(-0.87%) |
Jun 14, 2019 | 50.08 | 50.43 | 49.51 | 50.26 | 598,360 | +0.07(+0.15%) |
Jun 13, 2019 | 49.80 | 50.41 | 49.66 | 50.19 | 962,744 | +0.63(+1.27%) |
Jun 12, 2019 | 50.36 | 50.36 | 49.48 | 49.56 | 912,974 | -0.92(-1.82%) |
Jun 11, 2019 | 50.58 | 50.78 | 50.08 | 50.48 | 1,166,366 | +0.45(+0.89%) |
Jun 10, 2019 | 50.49 | 50.88 | 50.00 | 50.03 | 937,474 | +0.10(+0.20%) |
Jun 07, 2019 | 50.58 | 50.67 | 49.90 | 49.93 | 1,017,460 | -0.61(-1.21%) |
Jun 06, 2019 | 50.63 | 50.77 | 50.28 | 50.54 | 821,038 | +0.10(+0.20%) |
Jun 05, 2019 | 50.17 | 50.81 | 49.71 | 50.44 | 1,311,672 | +0.20(+0.41%) |
Jun 04, 2019 | 49.02 | 50.23 | 48.67 | 50.23 | 2,856,773 | +2.30(+4.80%) |
Jun 03, 2019 | 47.21 | 48.18 | 47.11 | 47.93 | 1,161,445 | +0.69(+1.45%) |
May 31, 2019 | 47.80 | 48.15 | 47.23 | 47.25 | 2,661,955 | -1.33(-2.73%) |
May 30, 2019 | 48.91 | 49.34 | 48.25 | 48.57 | 1,056,915 | -0.13(-0.27%) |
May 29, 2019 | 48.67 | 49.00 | 48.20 | 48.70 | 1,601,262 | -0.31(-0.62%) |
May 28, 2019 | 49.08 | 49.57 | 48.95 | 49.01 | 1,394,947 | -0.30(-0.60%) |
May 24, 2019 | 49.30 | 49.46 | 49.07 | 49.31 | 1,460,338 | +0.37(+0.76%) |
May 23, 2019 | 49.04 | 49.21 | 48.60 | 48.94 | 2,188,734 | -0.76(-1.53%) |
May 22, 2019 | 49.86 | 49.99 | 49.53 | 49.70 | 969,813 | -0.45(-0.89%) |
May 21, 2019 | 49.84 | 50.30 | 49.73 | 50.14 | 2,685,248 | +0.59(+1.20%) |
May 20, 2019 | 49.09 | 49.84 | 48.92 | 49.55 | 2,045,268 | +0.36(+0.74%) |
May 17, 2019 | 49.06 | 49.67 | 48.55 | 49.19 | 1,288,590 | -0.53(-1.06%) |
May 16, 2019 | 49.28 | 49.92 | 49.15 | 49.72 | 1,650,325 | +0.78(+1.59%) |
May 15, 2019 | 48.70 | 49.19 | 48.31 | 48.94 | 1,324,366 | -0.40(-0.81%) |
May 14, 2019 | 48.55 | 49.74 | 48.45 | 49.34 | 1,936,260 | +0.89(+1.84%) |
May 13, 2019 | 49.10 | 49.22 | 48.25 | 48.44 | 2,362,991 | -1.63(-3.26%) |
May 10, 2019 | 49.44 | 50.17 | 48.98 | 50.08 | 1,204,388 | +0.39(+0.78%) |
May 09, 2019 | 49.08 | 49.90 | 48.70 | 49.69 | 2,208,851 | -0.13(-0.26%) |
May 08, 2019 | 50.09 | 51.00 | 49.05 | 49.82 | 2,974,686 | +0.06(+0.11%) |
May 07, 2019 | 49.95 | 50.44 | 49.57 | 49.76 | 2,372,674 | -0.75(-1.49%) |
May 06, 2019 | 49.78 | 50.77 | 49.71 | 50.51 | 1,255,787 | -0.27(-0.53%) |
May 03, 2019 | 50.71 | 51.21 | 50.64 | 50.78 | 983,046 | +0.19(+0.39%) |
May 02, 2019 | 50.39 | 51.03 | 50.07 | 50.59 | 1,937,316 | +0.07(+0.15%) |