Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 63.83 | 66.42 | 63.63 | 65.84 | 609,517 | +1.59(+2.47%) |
May 28, 2020 | 65.02 | 66.43 | 63.05 | 64.26 | 387,199 | -0.87(-1.33%) |
May 27, 2020 | 64.96 | 65.22 | 61.85 | 65.12 | 314,757 | +1.00(+1.55%) |
May 26, 2020 | 63.98 | 64.91 | 62.49 | 64.13 | 247,708 | +2.82(+4.60%) |
May 22, 2020 | 61.72 | 61.72 | 60.47 | 61.31 | 169,507 | -0.22(-0.35%) |
May 21, 2020 | 63.59 | 63.88 | 61.49 | 61.53 | 252,504 | -2.41(-3.78%) |
May 20, 2020 | 62.78 | 64.85 | 62.78 | 63.94 | 257,033 | +2.42(+3.94%) |
May 19, 2020 | 60.69 | 63.42 | 60.13 | 61.52 | 287,380 | +0.88(+1.45%) |
May 18, 2020 | 60.12 | 61.00 | 58.62 | 60.64 | 304,060 | +3.12(+5.43%) |
May 15, 2020 | 57.97 | 58.36 | 56.75 | 57.52 | 225,130 | -1.91(-3.22%) |
May 14, 2020 | 56.46 | 59.58 | 54.74 | 59.43 | 268,950 | +1.28(+2.20%) |
May 13, 2020 | 58.88 | 59.56 | 56.98 | 58.15 | 375,748 | -1.44(-2.41%) |
May 12, 2020 | 62.28 | 62.36 | 59.57 | 59.59 | 420,176 | -2.51(-4.05%) |
May 11, 2020 | 60.79 | 62.50 | 60.18 | 62.10 | 361,780 | +0.10(+0.16%) |
May 08, 2020 | 59.56 | 62.13 | 59.56 | 62.00 | 238,731 | +2.89(+4.88%) |
May 07, 2020 | 60.32 | 60.32 | 58.25 | 59.11 | 340,192 | +1.22(+2.11%) |
May 06, 2020 | 55.17 | 60.37 | 55.04 | 57.89 | 371,709 | +3.88(+7.19%) |
May 05, 2020 | 53.39 | 56.05 | 53.25 | 54.01 | 205,921 | +1.69(+3.24%) |
May 04, 2020 | 51.57 | 53.13 | 50.30 | 52.31 | 326,635 | -0.02(-0.04%) |
May 01, 2020 | 53.46 | 53.46 | 49.11 | 52.33 | 343,988 | -2.44(-4.46%) |
Apr 30, 2020 | 56.73 | 57.49 | 54.74 | 54.78 | 377,755 | -3.95(-6.73%) |
Apr 29, 2020 | 53.14 | 59.30 | 52.38 | 58.73 | 408,555 | +7.45(+14.52%) |
Apr 28, 2020 | 51.52 | 52.11 | 49.71 | 51.28 | 381,703 | +1.23(+2.46%) |
Apr 27, 2020 | 49.03 | 50.72 | 48.49 | 50.05 | 251,856 | +1.60(+3.29%) |
Apr 24, 2020 | 48.16 | 48.64 | 47.11 | 48.45 | 208,585 | +0.26(+0.53%) |
Apr 23, 2020 | 48.88 | 49.44 | 46.99 | 48.20 | 359,911 | -0.47(-0.97%) |
Apr 22, 2020 | 48.63 | 49.41 | 47.38 | 48.67 | 391,260 | +1.68(+3.59%) |
Apr 21, 2020 | 48.77 | 49.19 | 46.28 | 46.98 | 235,815 | -3.96(-7.77%) |
Apr 20, 2020 | 50.92 | 52.78 | 50.62 | 50.95 | 257,833 | -2.01(-3.80%) |
Apr 17, 2020 | 51.41 | 53.44 | 50.07 | 52.95 | 317,903 | +3.48(+7.03%) |
Apr 16, 2020 | 49.50 | 50.27 | 47.94 | 49.48 | 289,581 | +0.97(+1.99%) |
Apr 15, 2020 | 49.78 | 50.58 | 48.31 | 48.51 | 348,028 | -3.64(-6.97%) |
Apr 14, 2020 | 51.79 | 52.39 | 49.68 | 52.15 | 221,864 | +2.38(+4.79%) |
Apr 13, 2020 | 50.13 | 51.07 | 49.24 | 49.76 | 222,581 | -1.09(-2.15%) |
Apr 09, 2020 | 50.97 | 52.57 | 49.45 | 50.86 | 231,829 | +1.27(+2.56%) |
Apr 08, 2020 | 51.34 | 51.66 | 48.86 | 49.59 | 353,204 | -1.33(-2.61%) |
Apr 07, 2020 | 50.28 | 51.38 | 48.54 | 50.92 | 320,736 | +3.02(+6.32%) |
Apr 06, 2020 | 44.63 | 48.26 | 44.63 | 47.89 | 342,877 | +5.46(+12.86%) |
Apr 03, 2020 | 44.71 | 45.31 | 41.16 | 42.43 | 213,762 | -2.05(-4.61%) |
Apr 02, 2020 | 42.44 | 45.06 | 42.36 | 44.48 | 273,621 | +0.99(+2.26%) |
Apr 01, 2020 | 45.22 | 46.27 | 42.91 | 43.50 | 273,731 | -4.28(-8.95%) |
Mar 31, 2020 | 49.05 | 49.63 | 45.93 | 47.77 | 386,953 | -1.65(-3.33%) |
Mar 30, 2020 | 49.45 | 50.97 | 48.26 | 49.42 | 304,102 | -0.02(-0.04%) |
Mar 27, 2020 | 52.15 | 52.94 | 48.41 | 49.44 | 320,440 | -4.96(-9.11%) |
Mar 26, 2020 | 46.09 | 55.77 | 44.81 | 54.39 | 375,664 | +8.77(+19.22%) |
Mar 25, 2020 | 43.74 | 48.09 | 41.42 | 45.62 | 391,907 | +2.19(+5.04%) |
Mar 24, 2020 | 40.72 | 43.89 | 38.10 | 43.44 | 322,379 | +5.40(+14.19%) |
Mar 23, 2020 | 34.82 | 38.84 | 34.27 | 38.04 | 456,183 | +2.58(+7.28%) |
Mar 20, 2020 | 38.69 | 41.78 | 33.92 | 35.46 | 494,617 | -2.07(-5.51%) |
Mar 19, 2020 | 34.80 | 38.83 | 32.93 | 37.53 | 409,023 | +2.50(+7.14%) |
Mar 18, 2020 | 41.73 | 42.98 | 32.89 | 35.02 | 419,262 | -10.17(-22.50%) |
Mar 17, 2020 | 40.47 | 45.33 | 38.63 | 45.19 | 552,691 | +5.17(+12.92%) |
Mar 16, 2020 | 40.03 | 43.26 | 39.45 | 40.02 | 537,462 | -5.54(-12.15%) |
Mar 13, 2020 | 45.60 | 46.44 | 40.70 | 45.56 | 529,127 | +2.60(+6.05%) |
Mar 12, 2020 | 46.84 | 47.85 | 42.88 | 42.95 | 320,395 | -8.07(-15.81%) |
Mar 11, 2020 | 52.93 | 54.07 | 50.44 | 51.02 | 202,026 | -3.81(-6.95%) |
Mar 10, 2020 | 55.73 | 55.83 | 52.33 | 54.84 | 270,239 | +1.13(+2.11%) |
Mar 09, 2020 | 57.65 | 60.86 | 53.41 | 53.70 | 327,769 | -6.84(-11.29%) |
Mar 06, 2020 | 58.72 | 60.89 | 58.40 | 60.54 | 496,748 | -0.31(-0.50%) |
Mar 05, 2020 | 60.59 | 62.09 | 59.86 | 60.85 | 310,870 | -1.28(-2.06%) |
Mar 04, 2020 | 59.52 | 62.25 | 58.95 | 62.13 | 270,008 | +3.39(+5.77%) |
Mar 03, 2020 | 58.91 | 60.66 | 57.64 | 58.74 | 544,441 | -0.32(-0.53%) |
Mar 02, 2020 | 58.85 | 59.28 | 56.95 | 59.05 | 292,137 | +0.46(+0.78%) |
Feb 28, 2020 | 56.22 | 59.83 | 56.20 | 58.60 | 387,431 | -0.53(-0.89%) |
Feb 27, 2020 | 57.54 | 60.23 | 56.96 | 59.12 | 489,023 | -0.75(-1.25%) |
Feb 26, 2020 | 60.00 | 61.20 | 59.46 | 59.87 | 219,923 | +0.25(+0.41%) |
Feb 25, 2020 | 62.61 | 62.84 | 59.07 | 59.62 | 349,513 | -2.41(-3.89%) |
Feb 24, 2020 | 63.05 | 63.98 | 61.56 | 62.04 | 264,646 | -3.73(-5.68%) |
Feb 21, 2020 | 67.82 | 67.89 | 65.60 | 65.77 | 200,668 | -2.59(-3.79%) |
Feb 20, 2020 | 69.49 | 70.27 | 67.58 | 68.36 | 284,918 | -1.67(-2.39%) |
Feb 19, 2020 | 72.04 | 72.93 | 69.24 | 70.04 | 372,253 | -0.90(-1.26%) |
Feb 18, 2020 | 75.80 | 75.80 | 70.36 | 70.93 | 439,938 | -4.79(-6.32%) |
Feb 14, 2020 | 76.86 | 77.33 | 74.83 | 75.72 | 269,182 | -1.06(-1.39%) |
Feb 13, 2020 | 75.03 | 77.05 | 74.60 | 76.79 | 331,112 | +1.42(+1.88%) |
Feb 12, 2020 | 74.50 | 75.71 | 74.00 | 75.37 | 342,584 | +1.57(+2.12%) |
Feb 11, 2020 | 71.47 | 74.03 | 71.02 | 73.80 | 266,149 | +3.02(+4.27%) |
Feb 10, 2020 | 69.49 | 70.87 | 69.17 | 70.78 | 498,265 | +0.81(+1.15%) |
Feb 07, 2020 | 71.40 | 71.40 | 69.36 | 69.97 | 237,615 | -2.10(-2.91%) |
Feb 06, 2020 | 72.59 | 72.74 | 71.61 | 72.07 | 167,136 | -0.54(-0.75%) |
Feb 05, 2020 | 72.95 | 72.98 | 71.37 | 72.61 | 162,224 | +0.79(+1.10%) |
Feb 04, 2020 | 71.43 | 72.47 | 70.74 | 71.82 | 216,838 | +1.80(+2.57%) |
Feb 03, 2020 | 69.31 | 71.05 | 69.31 | 70.02 | 224,105 | +1.11(+1.62%) |
Jan 31, 2020 | 71.46 | 71.48 | 68.65 | 68.91 | 204,424 | -3.00(-4.17%) |
Jan 30, 2020 | 71.68 | 72.91 | 70.42 | 71.90 | 205,662 | +0.36(+0.51%) |
Jan 29, 2020 | 72.31 | 73.08 | 71.26 | 71.54 | 268,703 | -0.57(-0.79%) |
Jan 28, 2020 | 71.26 | 72.69 | 70.05 | 72.11 | 296,885 | +1.55(+2.19%) |
Jan 27, 2020 | 71.70 | 71.86 | 70.06 | 70.56 | 287,846 | -3.59(-4.84%) |
Jan 24, 2020 | 75.86 | 75.97 | 73.54 | 74.15 | 217,619 | -1.16(-1.54%) |
Jan 23, 2020 | 74.54 | 75.36 | 73.90 | 75.31 | 305,191 | +1.18(+1.59%) |
Jan 22, 2020 | 75.39 | 76.72 | 73.90 | 74.13 | 205,098 | -0.86(-1.14%) |
Jan 21, 2020 | 73.08 | 75.07 | 72.91 | 74.98 | 399,448 | +2.07(+2.84%) |
Jan 17, 2020 | 73.79 | 73.79 | 71.95 | 72.92 | 197,826 | -0.18(-0.24%) |
Jan 16, 2020 | 72.79 | 73.93 | 72.74 | 73.09 | 226,243 | +1.09(+1.52%) |
Jan 15, 2020 | 72.10 | 73.53 | 71.66 | 72.00 | 417,975 | -0.20(-0.27%) |
Jan 14, 2020 | 70.84 | 74.00 | 70.25 | 72.20 | 493,506 | +1.66(+2.35%) |
Jan 13, 2020 | 69.92 | 70.60 | 69.46 | 70.54 | 218,502 | +0.84(+1.20%) |
Jan 10, 2020 | 70.69 | 71.02 | 69.41 | 69.70 | 139,260 | -0.74(-1.05%) |
Jan 09, 2020 | 70.36 | 70.84 | 70.04 | 70.44 | 224,949 | +0.65(+0.93%) |
Jan 08, 2020 | 70.04 | 70.51 | 69.74 | 69.79 | 234,591 | -0.31(-0.44%) |
Jan 07, 2020 | 68.64 | 70.56 | 68.19 | 70.10 | 281,457 | +1.42(+2.07%) |
Jan 06, 2020 | 69.51 | 69.51 | 68.56 | 68.68 | 212,200 | -1.81(-2.57%) |
Jan 03, 2020 | 69.20 | 71.17 | 69.17 | 70.49 | 278,215 | -0.17(-0.24%) |
Jan 02, 2020 | 70.93 | 71.06 | 69.48 | 70.66 | 176,290 | +0.51(+0.73%) |
Dec 31, 2019 | 69.97 | 70.58 | 69.49 | 70.15 | 182,195 | -0.01(-0.01%) |
Dec 30, 2019 | 70.34 | 70.40 | 69.31 | 70.16 | 388,097 | -0.27(-0.38%) |
Dec 27, 2019 | 70.59 | 70.72 | 69.72 | 70.42 | 158,139 | +0.00(+0.00%) |
Dec 26, 2019 | 70.65 | 70.65 | 70.03 | 70.42 | 113,818 | +0.00(+0.00%) |
Dec 24, 2019 | 70.72 | 70.72 | 69.80 | 70.42 | 146,466 | +0.18(+0.25%) |
Dec 23, 2019 | 69.88 | 70.50 | 69.11 | 70.25 | 238,611 | +0.95(+1.36%) |
Dec 20, 2019 | 69.91 | 70.02 | 69.05 | 69.30 | 983,448 | +0.08(+0.11%) |
Dec 19, 2019 | 69.02 | 69.49 | 67.95 | 69.22 | 247,218 | +0.30(+0.43%) |
Dec 18, 2019 | 68.17 | 69.56 | 67.67 | 68.92 | 316,413 | +0.93(+1.36%) |
Dec 17, 2019 | 67.51 | 68.02 | 67.21 | 68.00 | 242,412 | +0.74(+1.10%) |
Dec 16, 2019 | 68.31 | 69.19 | 66.88 | 67.26 | 255,442 | -0.45(-0.67%) |
Dec 13, 2019 | 68.22 | 69.29 | 67.42 | 67.71 | 293,136 | -0.77(-1.12%) |
Dec 12, 2019 | 66.20 | 68.74 | 65.73 | 68.48 | 361,012 | +2.16(+3.25%) |
Dec 11, 2019 | 64.87 | 66.69 | 64.63 | 66.32 | 166,931 | +1.47(+2.26%) |
Dec 10, 2019 | 64.00 | 65.13 | 63.70 | 64.86 | 181,674 | +0.86(+1.34%) |
Dec 09, 2019 | 64.18 | 64.37 | 63.71 | 64.00 | 185,558 | -0.31(-0.47%) |
Dec 06, 2019 | 63.19 | 64.39 | 62.52 | 64.30 | 364,695 | +1.65(+2.63%) |
Dec 05, 2019 | 62.47 | 62.78 | 62.07 | 62.66 | 274,346 | +0.84(+1.35%) |
Dec 04, 2019 | 61.56 | 62.65 | 61.01 | 61.82 | 293,019 | +1.04(+1.72%) |
Dec 03, 2019 | 60.85 | 61.29 | 60.24 | 60.78 | 191,808 | -1.45(-2.33%) |
Dec 02, 2019 | 63.44 | 63.44 | 61.80 | 62.23 | 266,718 | -1.03(-1.64%) |
Nov 29, 2019 | 63.99 | 64.29 | 63.13 | 63.26 | 92,366 | -1.14(-1.77%) |
Nov 27, 2019 | 63.43 | 64.55 | 63.11 | 64.40 | 140,985 | +1.29(+2.04%) |
Nov 26, 2019 | 62.54 | 63.19 | 62.05 | 63.11 | 239,916 | +0.67(+1.07%) |
Nov 25, 2019 | 59.96 | 62.54 | 59.96 | 62.44 | 290,385 | +2.69(+4.50%) |
Nov 22, 2019 | 60.53 | 60.53 | 59.17 | 59.75 | 145,451 | -0.33(-0.54%) |
Nov 21, 2019 | 61.86 | 61.89 | 59.14 | 60.08 | 375,429 | -2.16(-3.47%) |
Nov 20, 2019 | 63.24 | 63.64 | 62.07 | 62.24 | 238,105 | -1.37(-2.15%) |
Nov 19, 2019 | 65.09 | 65.09 | 63.60 | 63.60 | 192,177 | -0.99(-1.53%) |
Nov 18, 2019 | 64.47 | 65.42 | 64.00 | 64.59 | 273,490 | -0.20(-0.30%) |
Nov 15, 2019 | 63.93 | 65.35 | 63.77 | 64.79 | 380,427 | +1.66(+2.64%) |
Nov 14, 2019 | 62.93 | 63.53 | 62.31 | 63.12 | 232,551 | +0.00(+0.00%) |
Nov 13, 2019 | 64.45 | 65.25 | 62.52 | 63.12 | 499,420 | -1.51(-2.33%) |
Nov 12, 2019 | 69.73 | 71.19 | 64.46 | 64.63 | 1,106,582 | +2.33(+3.75%) |
Nov 11, 2019 | 62.05 | 62.91 | 61.68 | 62.29 | 357,756 | -0.37(-0.60%) |
Nov 08, 2019 | 62.43 | 63.17 | 61.95 | 62.67 | 255,581 | -0.28(-0.44%) |
Nov 07, 2019 | 63.03 | 63.04 | 62.13 | 62.94 | 251,624 | +0.74(+1.19%) |
Nov 06, 2019 | 63.11 | 63.11 | 61.45 | 62.21 | 443,954 | -1.11(-1.76%) |
Nov 05, 2019 | 62.34 | 63.63 | 61.81 | 63.32 | 462,339 | +1.42(+2.29%) |
Nov 04, 2019 | 61.33 | 62.10 | 60.77 | 61.90 | 270,238 | +1.26(+2.08%) |
Nov 01, 2019 | 58.70 | 61.09 | 58.49 | 60.64 | 278,621 | +2.41(+4.15%) |
Oct 31, 2019 | 58.31 | 58.82 | 56.44 | 58.23 | 362,007 | -0.23(-0.39%) |
Oct 30, 2019 | 59.18 | 59.18 | 57.98 | 58.45 | 160,528 | -0.73(-1.23%) |
Oct 29, 2019 | 60.55 | 60.89 | 58.90 | 59.18 | 296,531 | -1.51(-2.48%) |
Oct 28, 2019 | 59.25 | 60.91 | 59.25 | 60.69 | 271,868 | +1.67(+2.84%) |
Oct 25, 2019 | 57.36 | 59.88 | 56.58 | 59.01 | 573,991 | +1.62(+2.82%) |
Oct 24, 2019 | 53.82 | 57.55 | 53.82 | 57.40 | 604,194 | +5.35(+10.28%) |
Oct 23, 2019 | 53.47 | 53.47 | 51.24 | 52.05 | 263,446 | -1.67(-3.12%) |
Oct 22, 2019 | 52.91 | 53.78 | 52.52 | 53.72 | 387,326 | +1.09(+2.08%) |
Oct 21, 2019 | 53.03 | 53.62 | 52.57 | 52.63 | 203,752 | +0.24(+0.45%) |
Oct 18, 2019 | 52.94 | 53.38 | 52.03 | 52.39 | 270,197 | -0.82(-1.54%) |
Oct 17, 2019 | 52.51 | 53.58 | 52.51 | 53.21 | 284,454 | +1.33(+2.56%) |
Oct 16, 2019 | 53.49 | 53.66 | 51.78 | 51.88 | 213,040 | -1.80(-3.36%) |
Oct 15, 2019 | 53.27 | 53.76 | 52.41 | 53.68 | 401,907 | +0.47(+0.89%) |
Oct 14, 2019 | 52.88 | 53.48 | 52.54 | 53.21 | 237,884 | +0.18(+0.33%) |
Oct 11, 2019 | 52.40 | 54.29 | 52.40 | 53.03 | 463,963 | -0.11(-0.20%) |
Oct 10, 2019 | 53.45 | 54.28 | 52.69 | 53.14 | 220,447 | -0.13(-0.24%) |
Oct 09, 2019 | 53.18 | 53.61 | 52.65 | 53.27 | 238,681 | +0.79(+1.50%) |
Oct 08, 2019 | 54.09 | 54.11 | 52.43 | 52.48 | 189,149 | -2.23(-4.07%) |
Oct 07, 2019 | 54.75 | 55.21 | 54.09 | 54.71 | 231,201 | -0.48(-0.87%) |
Oct 04, 2019 | 54.38 | 55.26 | 54.27 | 55.19 | 187,473 | +1.21(+2.24%) |
Oct 03, 2019 | 53.92 | 54.04 | 52.65 | 53.98 | 249,497 | +0.15(+0.27%) |
Oct 02, 2019 | 54.71 | 54.71 | 52.90 | 53.83 | 298,670 | -1.38(-2.50%) |
Oct 01, 2019 | 56.94 | 58.02 | 54.88 | 55.21 | 178,621 | -1.35(-2.39%) |
Sep 30, 2019 | 56.99 | 57.32 | 56.26 | 56.56 | 203,386 | -0.07(-0.12%) |
Sep 27, 2019 | 58.69 | 58.89 | 56.14 | 56.63 | 267,355 | -2.01(-3.43%) |
Sep 26, 2019 | 59.11 | 59.64 | 58.28 | 58.64 | 259,072 | +0.54(+0.93%) |
Sep 25, 2019 | 56.88 | 58.17 | 56.37 | 58.10 | 244,476 | +0.71(+1.24%) |
Sep 24, 2019 | 58.01 | 58.87 | 56.76 | 57.39 | 386,252 | -0.03(-0.05%) |
Sep 23, 2019 | 56.79 | 57.63 | 56.12 | 57.42 | 230,564 | +1.91(+3.44%) |
Sep 20, 2019 | 56.67 | 56.92 | 55.05 | 55.51 | 336,173 | -0.93(-1.64%) |
Sep 19, 2019 | 57.06 | 57.32 | 56.39 | 56.43 | 147,055 | -0.25(-0.43%) |
Sep 18, 2019 | 56.78 | 56.86 | 55.52 | 56.68 | 249,922 | -0.05(-0.09%) |
Sep 17, 2019 | 56.29 | 57.04 | 55.96 | 56.73 | 153,893 | +0.23(+0.40%) |
Sep 16, 2019 | 55.28 | 56.69 | 54.50 | 56.50 | 285,379 | +1.00(+1.79%) |
Sep 13, 2019 | 56.27 | 56.30 | 55.14 | 55.51 | 334,549 | -0.82(-1.45%) |
Sep 12, 2019 | 57.55 | 57.55 | 56.02 | 56.32 | 478,134 | -0.68(-1.19%) |
Sep 11, 2019 | 55.98 | 57.57 | 55.26 | 57.00 | 281,590 | +1.49(+2.68%) |
Sep 10, 2019 | 55.23 | 55.52 | 54.40 | 55.52 | 200,854 | +0.22(+0.39%) |
Sep 09, 2019 | 54.91 | 55.59 | 54.67 | 55.30 | 225,072 | +0.82(+1.50%) |
Sep 06, 2019 | 55.17 | 55.17 | 53.31 | 54.48 | 133,982 | -0.39(-0.72%) |
Sep 05, 2019 | 53.90 | 56.01 | 53.42 | 54.88 | 290,558 | +2.12(+4.01%) |
Sep 04, 2019 | 51.89 | 52.89 | 51.89 | 52.76 | 167,921 | +1.53(+2.98%) |
Sep 03, 2019 | 50.55 | 51.47 | 50.22 | 51.23 | 406,060 | +0.35(+0.70%) |
Aug 30, 2019 | 50.11 | 51.16 | 49.67 | 50.88 | 226,247 | +1.33(+2.68%) |
Aug 29, 2019 | 48.53 | 49.65 | 48.53 | 49.55 | 130,915 | +2.01(+4.23%) |
Aug 28, 2019 | 46.57 | 47.75 | 46.10 | 47.54 | 180,541 | +0.82(+1.75%) |
Aug 27, 2019 | 47.40 | 48.01 | 46.62 | 46.72 | 341,094 | -0.40(-0.86%) |
Aug 26, 2019 | 47.69 | 48.00 | 46.95 | 47.12 | 118,333 | +0.02(+0.04%) |
Aug 23, 2019 | 48.74 | 49.03 | 46.92 | 47.10 | 140,376 | -2.06(-4.19%) |
Aug 22, 2019 | 49.56 | 49.80 | 48.77 | 49.16 | 112,005 | -0.18(-0.36%) |
Aug 21, 2019 | 48.83 | 49.38 | 48.40 | 49.34 | 250,951 | +1.30(+2.71%) |
Aug 20, 2019 | 48.70 | 49.22 | 47.89 | 48.04 | 189,064 | -0.73(-1.49%) |
Aug 19, 2019 | 48.56 | 48.96 | 47.98 | 48.77 | 241,820 | +1.37(+2.89%) |
Aug 16, 2019 | 47.05 | 47.90 | 46.66 | 47.40 | 199,247 | +0.66(+1.41%) |
Aug 15, 2019 | 46.99 | 47.35 | 46.35 | 46.74 | 205,643 | +0.02(+0.04%) |
Aug 14, 2019 | 46.55 | 47.19 | 46.12 | 46.72 | 381,387 | -1.33(-2.77%) |
Aug 13, 2019 | 47.34 | 49.26 | 47.19 | 48.05 | 194,616 | +0.46(+0.97%) |
Aug 12, 2019 | 47.52 | 48.02 | 46.95 | 47.59 | 158,876 | -0.19(-0.39%) |
Aug 09, 2019 | 49.02 | 49.26 | 47.27 | 47.77 | 281,565 | -1.78(-3.60%) |
Aug 08, 2019 | 47.86 | 49.75 | 47.86 | 49.56 | 342,759 | +1.89(+3.97%) |
Aug 07, 2019 | 47.40 | 47.71 | 45.88 | 47.66 | 509,944 | -0.60(-1.25%) |
Aug 06, 2019 | 53.19 | 53.20 | 47.87 | 48.27 | 707,128 | -2.28(-4.50%) |
Aug 05, 2019 | 52.19 | 52.80 | 50.29 | 50.54 | 515,130 | -2.91(-5.44%) |
Aug 02, 2019 | 55.25 | 55.75 | 53.07 | 53.45 | 332,925 | -2.17(-3.90%) |
Aug 01, 2019 | 57.58 | 59.05 | 54.95 | 55.61 | 250,151 | -1.92(-3.34%) |
Jul 31, 2019 | 58.41 | 58.73 | 56.98 | 57.54 | 323,238 | -0.87(-1.48%) |
Jul 30, 2019 | 57.52 | 58.92 | 56.89 | 58.40 | 256,929 | +0.25(+0.42%) |
Jul 29, 2019 | 58.20 | 58.38 | 57.69 | 58.16 | 159,952 | -0.52(-0.89%) |
Jul 26, 2019 | 58.41 | 58.98 | 58.04 | 58.68 | 130,226 | +0.61(+1.05%) |
Jul 25, 2019 | 59.30 | 59.64 | 58.02 | 58.07 | 204,682 | -1.59(-2.66%) |
Jul 24, 2019 | 57.13 | 59.86 | 57.12 | 59.65 | 293,799 | +2.33(+4.06%) |
Jul 23, 2019 | 56.45 | 57.34 | 55.04 | 57.33 | 214,030 | +1.29(+2.30%) |
Jul 22, 2019 | 54.93 | 56.25 | 54.64 | 56.04 | 169,423 | +1.30(+2.38%) |
Jul 19, 2019 | 55.19 | 56.01 | 54.60 | 54.74 | 206,758 | -0.19(-0.34%) |
Jul 18, 2019 | 53.15 | 55.60 | 53.15 | 54.93 | 349,074 | +1.66(+3.11%) |
Jul 17, 2019 | 52.71 | 53.64 | 52.28 | 53.27 | 228,692 | +0.98(+1.87%) |
Jul 16, 2019 | 52.71 | 53.09 | 52.03 | 52.29 | 196,318 | -0.76(-1.43%) |
Jul 15, 2019 | 52.84 | 53.32 | 52.44 | 53.05 | 189,283 | +0.35(+0.67%) |
Jul 12, 2019 | 51.67 | 53.00 | 51.50 | 52.70 | 196,811 | +1.42(+2.77%) |
Jul 11, 2019 | 52.34 | 52.88 | 51.06 | 51.28 | 243,548 | -1.07(-2.05%) |
Jul 10, 2019 | 51.58 | 52.92 | 51.58 | 52.35 | 217,354 | +1.02(+2.00%) |
Jul 09, 2019 | 50.57 | 51.39 | 50.35 | 51.33 | 456,816 | +0.31(+0.60%) |
Jul 08, 2019 | 52.71 | 53.00 | 50.52 | 51.02 | 592,984 | -3.45(-6.33%) |
Jul 05, 2019 | 54.08 | 54.47 | 53.42 | 54.47 | 170,116 | -0.06(-0.11%) |
Jul 03, 2019 | 55.48 | 55.48 | 54.27 | 54.53 | 243,908 | -0.71(-1.28%) |
Jul 02, 2019 | 56.25 | 56.45 | 54.73 | 55.24 | 590,371 | -1.25(-2.21%) |
Jul 01, 2019 | 57.15 | 57.40 | 55.71 | 56.49 | 279,986 | +1.05(+1.90%) |
Jun 28, 2019 | 55.89 | 56.62 | 55.36 | 55.44 | 361,142 | -0.16(-0.28%) |
Jun 27, 2019 | 53.95 | 55.62 | 53.61 | 55.60 | 466,028 | +1.72(+3.20%) |
Jun 26, 2019 | 53.82 | 54.37 | 53.16 | 53.87 | 314,685 | +0.73(+1.37%) |
Jun 25, 2019 | 52.61 | 53.27 | 52.32 | 53.14 | 555,178 | +0.46(+0.88%) |
Jun 24, 2019 | 52.62 | 52.94 | 52.32 | 52.68 | 313,989 | +0.10(+0.19%) |
Jun 21, 2019 | 52.75 | 53.66 | 52.40 | 52.58 | 441,125 | -0.51(-0.96%) |
Jun 20, 2019 | 53.46 | 53.75 | 52.33 | 53.09 | 214,639 | +0.50(+0.96%) |
Jun 19, 2019 | 52.03 | 52.72 | 51.69 | 52.59 | 232,033 | +0.66(+1.27%) |
Jun 18, 2019 | 50.81 | 52.80 | 50.60 | 51.93 | 209,157 | +1.84(+3.68%) |
Jun 17, 2019 | 50.80 | 51.07 | 50.04 | 50.09 | 283,420 | -0.55(-1.09%) |
Jun 14, 2019 | 50.75 | 50.87 | 49.38 | 50.64 | 297,704 | -0.89(-1.72%) |
Jun 13, 2019 | 52.08 | 52.52 | 51.11 | 51.53 | 303,270 | -0.09(-0.17%) |
Jun 12, 2019 | 53.73 | 53.73 | 51.57 | 51.62 | 184,397 | -2.71(-4.99%) |
Jun 11, 2019 | 56.13 | 56.20 | 54.24 | 54.32 | 377,890 | -0.97(-1.75%) |
Jun 10, 2019 | 53.53 | 55.53 | 53.46 | 55.29 | 276,575 | +2.21(+4.16%) |
Jun 07, 2019 | 52.74 | 53.32 | 52.27 | 53.08 | 173,364 | +0.56(+1.07%) |
Jun 06, 2019 | 51.56 | 52.80 | 50.75 | 52.52 | 291,856 | +1.08(+2.11%) |
Jun 05, 2019 | 51.42 | 51.97 | 50.28 | 51.44 | 178,771 | +0.34(+0.66%) |
Jun 04, 2019 | 49.64 | 51.13 | 49.54 | 51.10 | 220,464 | +1.73(+3.51%) |