Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 59.08 | 59.43 | 58.19 | 58.90 | 4,188,981 | -0.18(-0.30%) |
May 28, 2020 | 57.41 | 60.37 | 57.41 | 59.08 | 4,441,711 | +0.98(+1.68%) |
May 27, 2020 | 57.23 | 58.16 | 55.96 | 58.10 | 2,388,183 | +1.10(+1.94%) |
May 26, 2020 | 57.72 | 57.88 | 56.54 | 57.00 | 2,855,691 | +0.17(+0.31%) |
May 22, 2020 | 55.77 | 57.44 | 55.53 | 56.82 | 2,732,982 | +0.91(+1.62%) |
May 21, 2020 | 56.43 | 57.14 | 55.46 | 55.92 | 2,111,387 | -0.52(-0.92%) |
May 20, 2020 | 57.39 | 57.83 | 55.88 | 56.43 | 4,053,370 | -0.02(-0.04%) |
May 19, 2020 | 55.45 | 57.66 | 55.23 | 56.45 | 4,845,200 | +1.12(+2.03%) |
May 18, 2020 | 53.17 | 55.61 | 52.93 | 55.33 | 3,713,794 | +3.06(+5.85%) |
May 15, 2020 | 50.99 | 52.51 | 50.76 | 52.27 | 3,859,867 | +0.81(+1.57%) |
May 14, 2020 | 49.36 | 51.46 | 49.34 | 51.46 | 4,029,877 | +1.19(+2.36%) |
May 13, 2020 | 51.72 | 52.54 | 48.99 | 50.27 | 7,045,416 | -1.50(-2.90%) |
May 12, 2020 | 52.91 | 53.50 | 51.67 | 51.78 | 6,586,189 | -0.54(-1.02%) |
May 11, 2020 | 52.26 | 52.79 | 50.85 | 52.31 | 7,421,135 | +1.14(+2.24%) |
May 08, 2020 | 52.11 | 52.50 | 51.09 | 51.17 | 9,004,061 | -0.48(-0.92%) |
May 07, 2020 | 54.31 | 55.70 | 51.58 | 51.65 | 12,393,588 | -1.92(-3.58%) |
May 06, 2020 | 51.21 | 53.83 | 50.72 | 53.56 | 6,686,360 | +3.65(+7.32%) |
May 05, 2020 | 49.73 | 50.40 | 49.13 | 49.91 | 5,078,913 | +1.15(+2.35%) |
May 04, 2020 | 46.90 | 48.90 | 46.74 | 48.77 | 3,535,053 | +1.43(+3.02%) |
May 01, 2020 | 47.93 | 48.40 | 47.24 | 47.34 | 3,956,260 | -1.35(-2.77%) |
Apr 30, 2020 | 48.96 | 49.78 | 48.29 | 48.69 | 3,127,167 | -0.71(-1.45%) |
Apr 29, 2020 | 48.61 | 49.89 | 47.87 | 49.40 | 2,927,922 | +2.10(+4.44%) |
Apr 28, 2020 | 49.21 | 49.35 | 46.96 | 47.30 | 2,733,294 | -1.10(-2.28%) |
Apr 27, 2020 | 49.22 | 49.63 | 48.16 | 48.41 | 2,089,083 | -0.32(-0.66%) |
Apr 24, 2020 | 48.70 | 49.00 | 47.99 | 48.73 | 3,147,015 | +0.33(+0.68%) |
Apr 23, 2020 | 48.31 | 49.29 | 47.85 | 48.40 | 2,843,325 | +0.20(+0.42%) |
Apr 22, 2020 | 47.61 | 48.50 | 47.16 | 48.20 | 4,007,225 | +1.43(+3.06%) |
Apr 21, 2020 | 48.11 | 48.79 | 45.85 | 46.77 | 6,621,882 | -2.06(-4.22%) |
Apr 20, 2020 | 48.11 | 50.06 | 47.59 | 48.83 | 6,317,040 | +0.09(+0.19%) |
Apr 17, 2020 | 48.05 | 48.93 | 47.74 | 48.74 | 3,647,342 | +1.24(+2.62%) |
Apr 16, 2020 | 45.53 | 47.92 | 45.27 | 47.50 | 5,072,468 | +2.36(+5.24%) |
Apr 15, 2020 | 44.38 | 45.69 | 43.10 | 45.13 | 3,642,991 | +0.25(+0.55%) |
Apr 14, 2020 | 43.45 | 45.10 | 43.37 | 44.89 | 3,236,335 | +2.34(+5.49%) |
Apr 13, 2020 | 42.26 | 42.85 | 41.36 | 42.55 | 6,171,004 | +0.06(+0.15%) |
Apr 09, 2020 | 43.58 | 44.12 | 41.89 | 42.48 | 9,351,078 | -0.58(-1.34%) |
Apr 08, 2020 | 41.82 | 43.47 | 41.36 | 43.06 | 8,308,243 | +1.48(+3.55%) |
Apr 07, 2020 | 41.55 | 42.21 | 40.40 | 41.58 | 5,500,276 | +1.83(+4.61%) |
Apr 06, 2020 | 38.01 | 40.03 | 37.94 | 39.75 | 5,193,047 | +2.89(+7.84%) |
Apr 03, 2020 | 36.33 | 37.69 | 36.07 | 36.86 | 5,064,325 | -0.13(-0.34%) |
Apr 02, 2020 | 36.03 | 37.53 | 35.79 | 36.99 | 4,701,367 | +0.43(+1.18%) |
Apr 01, 2020 | 37.93 | 38.19 | 36.19 | 36.55 | 2,877,664 | -2.49(-6.38%) |
Mar 31, 2020 | 39.08 | 40.65 | 38.63 | 39.05 | 4,241,465 | -0.17(-0.43%) |
Mar 30, 2020 | 38.69 | 39.95 | 38.48 | 39.22 | 3,050,699 | +0.53(+1.37%) |
Mar 27, 2020 | 37.15 | 39.72 | 37.15 | 38.68 | 6,289,899 | -0.58(-1.48%) |
Mar 26, 2020 | 38.94 | 42.16 | 38.49 | 39.27 | 7,472,288 | +0.76(+1.99%) |
Mar 25, 2020 | 35.03 | 39.67 | 34.87 | 38.50 | 9,357,715 | +3.75(+10.80%) |
Mar 24, 2020 | 30.29 | 35.07 | 30.19 | 34.75 | 8,716,887 | +6.00(+20.85%) |
Mar 23, 2020 | 28.29 | 29.34 | 27.14 | 28.75 | 7,853,285 | +0.27(+0.95%) |
Mar 20, 2020 | 31.35 | 31.50 | 28.13 | 28.48 | 11,400,126 | -1.97(-6.48%) |
Mar 19, 2020 | 30.20 | 31.11 | 28.58 | 30.46 | 15,954,237 | +0.11(+0.35%) |
Mar 18, 2020 | 32.03 | 32.94 | 27.74 | 30.35 | 7,642,757 | -3.76(-11.03%) |
Mar 17, 2020 | 33.06 | 34.36 | 31.20 | 34.11 | 6,910,378 | +1.49(+4.57%) |
Mar 16, 2020 | 32.39 | 34.40 | 32.02 | 32.62 | 8,478,442 | -4.63(-12.43%) |
Mar 13, 2020 | 37.91 | 38.26 | 34.48 | 37.25 | 8,565,701 | -3.72(-9.08%) |
Mar 12, 2020 | 38.80 | 40.97 | 36.00 | 40.97 | 7,095,109 | +0.00(+0.00%) |
Mar 11, 2020 | 41.90 | 42.23 | 40.24 | 40.97 | 5,857,675 | -2.09(-4.85%) |
Mar 10, 2020 | 41.99 | 43.36 | 41.40 | 43.06 | 6,409,445 | +1.83(+4.45%) |
Mar 09, 2020 | 40.43 | 42.24 | 39.61 | 41.23 | 5,221,171 | -1.94(-4.50%) |
Mar 06, 2020 | 43.09 | 43.45 | 42.04 | 43.17 | 4,865,112 | -0.72(-1.64%) |
Mar 05, 2020 | 44.11 | 44.75 | 43.51 | 43.89 | 3,406,983 | -1.22(-2.70%) |
Mar 04, 2020 | 44.69 | 45.34 | 43.90 | 45.11 | 4,118,178 | +0.85(+1.92%) |
Mar 03, 2020 | 45.78 | 46.04 | 43.21 | 44.26 | 6,034,176 | -1.52(-3.33%) |
Mar 02, 2020 | 44.54 | 45.98 | 43.79 | 45.78 | 4,239,703 | +1.36(+3.05%) |
Feb 28, 2020 | 43.45 | 44.51 | 42.88 | 44.43 | 5,294,751 | +0.37(+0.85%) |
Feb 27, 2020 | 44.58 | 45.01 | 43.60 | 44.06 | 6,661,399 | -1.52(-3.34%) |
Feb 26, 2020 | 46.49 | 47.49 | 45.19 | 45.58 | 4,287,950 | -0.83(-1.78%) |
Feb 25, 2020 | 48.27 | 48.58 | 46.30 | 46.40 | 4,315,234 | -1.87(-3.87%) |
Feb 24, 2020 | 48.26 | 48.70 | 47.44 | 48.27 | 3,880,839 | -1.44(-2.90%) |
Feb 21, 2020 | 50.58 | 50.89 | 49.54 | 49.71 | 3,197,047 | -1.17(-2.30%) |
Feb 20, 2020 | 51.45 | 51.74 | 50.11 | 50.88 | 4,764,069 | -0.58(-1.12%) |
Feb 19, 2020 | 51.88 | 52.39 | 51.31 | 51.46 | 2,793,196 | -0.18(-0.35%) |
Feb 18, 2020 | 51.74 | 52.16 | 51.31 | 51.64 | 4,326,998 | -0.20(-0.39%) |
Feb 14, 2020 | 51.37 | 52.13 | 51.09 | 51.84 | 5,323,669 | +0.53(+1.04%) |
Feb 13, 2020 | 50.75 | 51.83 | 50.27 | 51.31 | 4,054,581 | -0.22(-0.42%) |
Feb 12, 2020 | 51.18 | 51.65 | 50.41 | 51.52 | 3,069,840 | +0.65(+1.28%) |
Feb 11, 2020 | 51.37 | 51.96 | 50.78 | 50.87 | 3,720,808 | -0.62(-1.20%) |
Feb 10, 2020 | 52.20 | 52.52 | 51.34 | 51.49 | 3,168,946 | -0.94(-1.79%) |
Feb 07, 2020 | 52.80 | 53.46 | 52.22 | 52.43 | 4,550,686 | -0.82(-1.55%) |
Feb 06, 2020 | 51.63 | 54.36 | 51.07 | 53.26 | 7,870,020 | +1.29(+2.48%) |
Feb 05, 2020 | 54.30 | 54.30 | 51.66 | 51.97 | 8,077,702 | -3.37(-6.10%) |
Feb 04, 2020 | 54.68 | 55.52 | 54.13 | 55.34 | 4,414,813 | +1.28(+2.37%) |
Feb 03, 2020 | 53.22 | 54.19 | 53.22 | 54.06 | 5,982,844 | +0.99(+1.87%) |
Jan 31, 2020 | 54.41 | 54.44 | 52.88 | 53.07 | 4,159,604 | -1.60(-2.93%) |
Jan 30, 2020 | 54.51 | 54.88 | 54.13 | 54.67 | 4,197,528 | -0.30(-0.55%) |
Jan 29, 2020 | 56.56 | 56.56 | 54.90 | 54.97 | 3,744,479 | -1.48(-2.62%) |
Jan 28, 2020 | 56.87 | 56.98 | 56.32 | 56.45 | 3,002,640 | -0.06(-0.10%) |
Jan 27, 2020 | 56.16 | 56.77 | 55.66 | 56.51 | 4,071,166 | -0.87(-1.51%) |
Jan 24, 2020 | 59.12 | 59.26 | 57.29 | 57.37 | 2,967,539 | -1.42(-2.42%) |
Jan 23, 2020 | 59.18 | 59.65 | 58.65 | 58.80 | 2,756,295 | -0.42(-0.71%) |
Jan 22, 2020 | 59.84 | 59.96 | 59.07 | 59.22 | 5,424,575 | -0.15(-0.25%) |
Jan 21, 2020 | 59.78 | 60.05 | 59.12 | 59.36 | 8,650,775 | -0.70(-1.16%) |
Jan 17, 2020 | 60.75 | 60.75 | 59.61 | 60.06 | 4,209,637 | -0.28(-0.47%) |
Jan 16, 2020 | 60.12 | 60.56 | 59.91 | 60.34 | 3,097,657 | +0.51(+0.85%) |
Jan 15, 2020 | 58.90 | 60.25 | 58.90 | 59.83 | 3,454,946 | +0.88(+1.50%) |
Jan 14, 2020 | 58.97 | 59.66 | 58.53 | 58.95 | 3,777,974 | -0.11(-0.18%) |
Jan 13, 2020 | 57.85 | 59.92 | 57.85 | 59.06 | 6,021,934 | +1.29(+2.23%) |
Jan 10, 2020 | 57.09 | 57.86 | 56.56 | 57.77 | 3,094,228 | +1.09(+1.92%) |
Jan 09, 2020 | 56.89 | 57.49 | 56.41 | 56.68 | 4,451,507 | +0.29(+0.51%) |
Jan 08, 2020 | 55.77 | 56.96 | 55.77 | 56.39 | 5,559,719 | +0.66(+1.18%) |
Jan 07, 2020 | 55.49 | 55.94 | 55.03 | 55.74 | 3,659,708 | +0.35(+0.63%) |
Jan 06, 2020 | 55.11 | 55.41 | 54.83 | 55.39 | 4,646,097 | +0.07(+0.13%) |
Jan 03, 2020 | 54.95 | 55.46 | 54.86 | 55.32 | 2,994,621 | -0.30(-0.54%) |
Jan 02, 2020 | 54.54 | 55.66 | 54.45 | 55.61 | 4,749,280 | +1.34(+2.48%) |
Dec 31, 2019 | 54.48 | 54.63 | 53.98 | 54.27 | 2,317,113 | -0.21(-0.38%) |
Dec 30, 2019 | 54.85 | 54.92 | 54.04 | 54.48 | 4,100,359 | -0.53(-0.96%) |
Dec 27, 2019 | 54.80 | 55.23 | 54.14 | 55.01 | 4,120,129 | +0.58(+1.06%) |
Dec 26, 2019 | 53.72 | 54.53 | 53.72 | 54.43 | 4,361,966 | +0.72(+1.33%) |
Dec 24, 2019 | 53.34 | 54.02 | 53.34 | 53.72 | 681,180 | +0.27(+0.50%) |
Dec 23, 2019 | 53.99 | 53.99 | 53.05 | 53.45 | 4,952,982 | -0.11(-0.20%) |
Dec 20, 2019 | 52.44 | 53.81 | 51.61 | 53.56 | 6,773,702 | +1.62(+3.12%) |
Dec 19, 2019 | 49.68 | 52.88 | 49.46 | 51.94 | 11,023,558 | +3.75(+7.78%) |
Dec 18, 2019 | 48.79 | 49.03 | 48.17 | 48.19 | 5,444,473 | -0.44(-0.91%) |
Dec 17, 2019 | 49.45 | 49.54 | 47.92 | 48.63 | 4,535,107 | -0.60(-1.22%) |
Dec 16, 2019 | 49.09 | 49.70 | 48.83 | 49.23 | 6,495,487 | +0.29(+0.60%) |
Dec 13, 2019 | 47.62 | 48.99 | 47.52 | 48.94 | 3,442,621 | +1.37(+2.88%) |
Dec 12, 2019 | 47.03 | 47.72 | 47.03 | 47.57 | 3,784,671 | +0.34(+0.73%) |
Dec 11, 2019 | 46.92 | 47.36 | 46.72 | 47.23 | 1,612,491 | +0.18(+0.38%) |
Dec 10, 2019 | 47.16 | 47.56 | 46.85 | 47.05 | 4,140,431 | +0.14(+0.30%) |
Dec 09, 2019 | 46.97 | 47.35 | 46.66 | 46.90 | 3,001,304 | -0.15(-0.32%) |
Dec 06, 2019 | 47.44 | 47.70 | 46.71 | 47.05 | 3,873,637 | -0.12(-0.26%) |
Dec 05, 2019 | 47.25 | 47.50 | 46.95 | 47.18 | 3,726,490 | +0.29(+0.61%) |
Dec 04, 2019 | 47.17 | 47.90 | 46.85 | 46.89 | 3,809,205 | -0.17(-0.36%) |
Dec 03, 2019 | 47.38 | 47.38 | 46.59 | 47.06 | 3,268,723 | -0.42(-0.88%) |
Dec 02, 2019 | 48.30 | 48.51 | 46.89 | 47.48 | 2,153,226 | -1.04(-2.14%) |
Nov 29, 2019 | 48.28 | 48.83 | 48.15 | 48.52 | 1,393,114 | +0.08(+0.16%) |
Nov 27, 2019 | 48.53 | 48.53 | 48.17 | 48.44 | 4,826,096 | +0.10(+0.21%) |
Nov 26, 2019 | 48.23 | 49.12 | 48.04 | 48.34 | 6,986,345 | +0.05(+0.10%) |
Nov 25, 2019 | 48.37 | 48.70 | 47.92 | 48.29 | 3,357,593 | +0.00(+0.00%) |
Nov 22, 2019 | 48.35 | 48.51 | 47.88 | 48.29 | 1,783,277 | -0.04(-0.08%) |
Nov 21, 2019 | 48.69 | 49.61 | 48.30 | 48.33 | 3,659,511 | -0.57(-1.17%) |
Nov 20, 2019 | 49.22 | 49.73 | 48.23 | 48.90 | 3,336,212 | -0.49(-0.98%) |
Nov 19, 2019 | 49.09 | 49.56 | 48.82 | 49.38 | 3,225,818 | +0.48(+0.98%) |
Nov 18, 2019 | 48.20 | 48.92 | 48.15 | 48.90 | 3,817,830 | +0.58(+1.20%) |
Nov 15, 2019 | 48.10 | 48.60 | 47.69 | 48.33 | 2,055,015 | +0.38(+0.80%) |
Nov 14, 2019 | 47.36 | 47.97 | 47.26 | 47.94 | 4,201,705 | +0.34(+0.72%) |
Nov 13, 2019 | 47.61 | 47.86 | 47.24 | 47.60 | 3,386,773 | +0.01(+0.03%) |
Nov 12, 2019 | 47.71 | 48.13 | 47.16 | 47.59 | 2,718,665 | -0.39(-0.81%) |
Nov 11, 2019 | 47.73 | 48.21 | 47.58 | 47.98 | 2,865,679 | +0.06(+0.13%) |
Nov 08, 2019 | 48.04 | 48.55 | 47.24 | 47.92 | 3,894,293 | -0.17(-0.36%) |
Nov 07, 2019 | 48.71 | 49.80 | 47.22 | 48.09 | 8,860,972 | +1.78(+3.83%) |
Nov 06, 2019 | 44.32 | 46.92 | 44.12 | 46.31 | 9,568,358 | -2.06(-4.26%) |
Nov 05, 2019 | 49.13 | 49.74 | 48.31 | 48.38 | 6,154,705 | -0.74(-1.50%) |
Nov 04, 2019 | 50.03 | 50.39 | 49.02 | 49.11 | 4,245,307 | -0.90(-1.79%) |
Nov 01, 2019 | 49.39 | 50.60 | 49.24 | 50.01 | 4,228,916 | +0.50(+1.02%) |
Oct 31, 2019 | 49.67 | 50.07 | 49.37 | 49.51 | 3,403,113 | +0.05(+0.10%) |
Oct 30, 2019 | 49.16 | 49.70 | 48.71 | 49.46 | 3,492,424 | +0.53(+1.07%) |
Oct 29, 2019 | 49.45 | 50.11 | 48.90 | 48.93 | 1,813,320 | -0.64(-1.29%) |
Oct 28, 2019 | 49.42 | 49.93 | 48.96 | 49.57 | 3,259,244 | +0.16(+0.32%) |
Oct 25, 2019 | 49.35 | 49.92 | 49.31 | 49.42 | 2,454,359 | +0.08(+0.16%) |
Oct 24, 2019 | 49.15 | 49.86 | 49.02 | 49.34 | 2,671,570 | +0.56(+1.15%) |
Oct 23, 2019 | 48.34 | 49.34 | 48.17 | 48.77 | 3,744,351 | +0.41(+0.84%) |
Oct 22, 2019 | 49.25 | 49.25 | 48.16 | 48.37 | 3,192,494 | -0.74(-1.50%) |
Oct 21, 2019 | 48.91 | 49.41 | 48.21 | 49.10 | 4,118,903 | +0.77(+1.60%) |
Oct 18, 2019 | 50.33 | 50.53 | 48.29 | 48.33 | 3,501,834 | -2.13(-4.22%) |
Oct 17, 2019 | 50.90 | 50.90 | 50.22 | 50.46 | 2,256,321 | -0.11(-0.22%) |
Oct 16, 2019 | 49.70 | 50.70 | 49.24 | 50.57 | 2,741,942 | +0.49(+0.98%) |
Oct 15, 2019 | 49.35 | 50.27 | 49.04 | 50.08 | 3,106,153 | +0.73(+1.49%) |
Oct 14, 2019 | 49.46 | 49.93 | 48.75 | 49.35 | 2,707,396 | -0.11(-0.23%) |
Oct 11, 2019 | 51.95 | 52.07 | 49.27 | 49.46 | 9,987,274 | +0.43(+0.87%) |
Oct 10, 2019 | 48.92 | 49.94 | 48.46 | 49.03 | 3,250,229 | -0.02(-0.04%) |
Oct 09, 2019 | 48.54 | 49.53 | 48.20 | 49.05 | 2,334,138 | +0.63(+1.30%) |
Oct 08, 2019 | 48.46 | 49.26 | 48.12 | 48.42 | 3,211,483 | -1.12(-2.26%) |
Oct 07, 2019 | 49.13 | 49.80 | 48.55 | 49.55 | 4,579,457 | +1.38(+2.86%) |
Oct 04, 2019 | 48.29 | 49.00 | 47.89 | 48.17 | 3,905,768 | +0.00(+0.00%) |
Oct 03, 2019 | 47.30 | 48.56 | 46.85 | 48.17 | 4,495,971 | +0.89(+1.88%) |
Oct 02, 2019 | 47.25 | 47.34 | 46.52 | 47.28 | 2,925,705 | -0.30(-0.64%) |
Oct 01, 2019 | 47.36 | 48.22 | 47.22 | 47.58 | 3,567,808 | +0.09(+0.20%) |
Sep 30, 2019 | 48.20 | 48.30 | 47.04 | 47.49 | 6,757,209 | -0.46(-0.96%) |
Sep 27, 2019 | 48.90 | 49.10 | 47.48 | 47.95 | 5,698,227 | -0.39(-0.81%) |
Sep 26, 2019 | 47.82 | 48.62 | 47.67 | 48.34 | 4,660,598 | +0.30(+0.63%) |
Sep 25, 2019 | 49.16 | 49.81 | 45.82 | 48.04 | 9,269,217 | -0.88(-1.81%) |
Sep 24, 2019 | 50.87 | 51.54 | 48.56 | 48.92 | 6,669,803 | -1.72(-3.39%) |
Sep 23, 2019 | 50.45 | 50.95 | 50.04 | 50.64 | 3,202,418 | +0.32(+0.65%) |
Sep 20, 2019 | 51.14 | 51.24 | 50.22 | 50.31 | 5,159,801 | -0.45(-0.88%) |
Sep 19, 2019 | 50.80 | 51.31 | 50.49 | 50.76 | 3,407,860 | -0.05(-0.10%) |
Sep 18, 2019 | 51.78 | 51.78 | 49.94 | 50.82 | 3,833,721 | -0.73(-1.41%) |
Sep 17, 2019 | 50.66 | 51.87 | 50.33 | 51.54 | 3,970,953 | +1.60(+3.21%) |
Sep 16, 2019 | 49.19 | 50.04 | 48.98 | 49.94 | 2,608,892 | +0.40(+0.81%) |
Sep 13, 2019 | 49.77 | 50.11 | 49.46 | 49.54 | 2,288,195 | -0.56(-1.12%) |
Sep 12, 2019 | 50.14 | 51.12 | 50.08 | 50.10 | 2,319,592 | +0.16(+0.31%) |
Sep 11, 2019 | 50.28 | 51.45 | 49.71 | 49.94 | 3,124,982 | -0.37(-0.73%) |
Sep 10, 2019 | 51.31 | 51.73 | 50.09 | 50.31 | 3,899,567 | -1.32(-2.57%) |
Sep 09, 2019 | 53.57 | 53.57 | 51.24 | 51.63 | 3,249,306 | -1.70(-3.18%) |
Sep 06, 2019 | 53.38 | 54.06 | 52.97 | 53.33 | 3,109,834 | -0.02(-0.04%) |
Sep 05, 2019 | 56.15 | 56.51 | 52.31 | 53.35 | 6,926,370 | -2.22(-4.00%) |
Sep 04, 2019 | 55.77 | 56.06 | 55.14 | 55.57 | 2,313,616 | +0.17(+0.31%) |
Sep 03, 2019 | 55.06 | 56.26 | 54.89 | 55.40 | 4,607,251 | -0.08(-0.14%) |
Aug 30, 2019 | 55.84 | 56.08 | 54.93 | 55.48 | 3,327,408 | +0.08(+0.15%) |
Aug 29, 2019 | 55.45 | 55.83 | 54.69 | 55.39 | 2,930,547 | +0.29(+0.52%) |
Aug 28, 2019 | 55.09 | 55.35 | 54.26 | 55.11 | 2,670,501 | -0.03(-0.05%) |
Aug 27, 2019 | 56.03 | 56.54 | 54.88 | 55.13 | 3,986,610 | -0.42(-0.75%) |
Aug 26, 2019 | 56.50 | 56.52 | 54.80 | 55.55 | 4,726,485 | -0.19(-0.35%) |
Aug 23, 2019 | 56.45 | 57.27 | 55.66 | 55.75 | 3,830,949 | -1.04(-1.83%) |
Aug 22, 2019 | 56.58 | 57.02 | 55.96 | 56.79 | 3,204,396 | +0.35(+0.61%) |
Aug 21, 2019 | 55.68 | 56.73 | 55.43 | 56.44 | 4,807,974 | +1.41(+2.57%) |
Aug 20, 2019 | 54.35 | 55.40 | 54.02 | 55.03 | 3,784,253 | +0.61(+1.12%) |
Aug 19, 2019 | 55.05 | 55.05 | 53.25 | 54.42 | 4,601,100 | +0.14(+0.25%) |
Aug 16, 2019 | 53.58 | 54.54 | 53.38 | 54.28 | 2,923,933 | +0.91(+1.70%) |
Aug 15, 2019 | 52.28 | 53.70 | 51.85 | 53.38 | 3,830,425 | +1.01(+1.93%) |
Aug 14, 2019 | 51.43 | 52.44 | 50.88 | 52.36 | 3,529,233 | +0.17(+0.33%) |
Aug 13, 2019 | 52.84 | 54.40 | 52.07 | 52.19 | 5,929,098 | -1.19(-2.22%) |
Aug 12, 2019 | 55.52 | 55.52 | 52.64 | 53.38 | 5,159,025 | -2.05(-3.71%) |
Aug 09, 2019 | 57.01 | 57.10 | 54.15 | 55.44 | 4,530,030 | -0.51(-0.92%) |
Aug 08, 2019 | 54.30 | 56.64 | 53.66 | 55.95 | 9,571,061 | -0.32(-0.57%) |
Aug 07, 2019 | 55.93 | 58.54 | 53.28 | 56.27 | 8,175,427 | +5.47(+10.76%) |
Aug 06, 2019 | 50.20 | 51.13 | 50.18 | 50.80 | 2,959,295 | +1.06(+2.13%) |
Aug 05, 2019 | 50.63 | 50.98 | 48.95 | 49.74 | 3,726,816 | -1.84(-3.57%) |
Aug 02, 2019 | 51.91 | 52.87 | 51.30 | 51.58 | 3,534,883 | -0.43(-0.83%) |
Aug 01, 2019 | 51.92 | 53.29 | 51.92 | 52.01 | 3,344,157 | -0.07(-0.13%) |
Jul 31, 2019 | 52.36 | 52.77 | 51.64 | 52.08 | 1,705,346 | -0.19(-0.35%) |
Jul 30, 2019 | 52.72 | 52.85 | 52.11 | 52.26 | 1,896,512 | -0.68(-1.28%) |
Jul 29, 2019 | 53.16 | 53.36 | 52.35 | 52.94 | 1,299,167 | -0.30(-0.56%) |
Jul 26, 2019 | 53.46 | 53.71 | 52.88 | 53.24 | 1,490,425 | +0.22(+0.42%) |
Jul 25, 2019 | 53.22 | 53.43 | 52.61 | 53.02 | 2,047,781 | -0.21(-0.39%) |
Jul 24, 2019 | 52.31 | 53.31 | 52.29 | 53.22 | 1,751,963 | +0.82(+1.57%) |
Jul 23, 2019 | 52.87 | 52.87 | 51.78 | 52.40 | 1,559,957 | -0.07(-0.13%) |
Jul 22, 2019 | 52.26 | 52.96 | 51.95 | 52.47 | 1,946,784 | +0.57(+1.10%) |
Jul 19, 2019 | 52.42 | 53.35 | 51.88 | 51.90 | 2,617,769 | -0.16(-0.31%) |
Jul 18, 2019 | 50.52 | 52.42 | 50.52 | 52.06 | 3,326,687 | +1.40(+2.76%) |
Jul 17, 2019 | 50.62 | 51.22 | 50.18 | 50.66 | 2,231,144 | +0.25(+0.50%) |
Jul 16, 2019 | 50.78 | 51.44 | 50.31 | 50.41 | 1,871,675 | -0.60(-1.18%) |
Jul 15, 2019 | 50.57 | 51.07 | 50.42 | 51.01 | 922,154 | +0.44(+0.87%) |
Jul 12, 2019 | 50.47 | 50.82 | 50.03 | 50.57 | 2,105,966 | +0.39(+0.78%) |
Jul 11, 2019 | 50.83 | 51.14 | 50.06 | 50.18 | 1,720,374 | -0.41(-0.80%) |
Jul 10, 2019 | 49.95 | 50.74 | 49.86 | 50.59 | 1,875,214 | +0.77(+1.55%) |
Jul 09, 2019 | 49.18 | 50.11 | 49.18 | 49.82 | 2,256,275 | +0.58(+1.18%) |
Jul 08, 2019 | 49.24 | 49.64 | 48.95 | 49.24 | 1,469,040 | -0.36(-0.73%) |
Jul 05, 2019 | 49.24 | 49.91 | 48.88 | 49.60 | 2,318,949 | +0.12(+0.25%) |
Jul 03, 2019 | 49.02 | 49.75 | 48.95 | 49.48 | 1,113,573 | +0.55(+1.12%) |
Jul 02, 2019 | 48.45 | 48.99 | 47.70 | 48.93 | 2,532,364 | +0.71(+1.47%) |
Jul 01, 2019 | 48.08 | 49.01 | 47.83 | 48.22 | 2,034,658 | +0.83(+1.75%) |
Jun 28, 2019 | 47.47 | 48.06 | 47.06 | 47.39 | 6,243,079 | -0.14(-0.28%) |
Jun 27, 2019 | 47.33 | 47.97 | 47.29 | 47.53 | 4,361,360 | +0.41(+0.88%) |
Jun 26, 2019 | 46.45 | 47.57 | 46.45 | 47.11 | 5,646,698 | +0.73(+1.56%) |
Jun 25, 2019 | 49.46 | 49.59 | 46.14 | 46.39 | 7,611,250 | -2.96(-6.00%) |
Jun 24, 2019 | 48.09 | 49.60 | 48.02 | 49.35 | 5,393,532 | +1.60(+3.34%) |
Jun 21, 2019 | 48.80 | 49.27 | 47.35 | 47.75 | 4,076,981 | -1.24(-2.53%) |
Jun 20, 2019 | 49.76 | 49.98 | 48.58 | 48.99 | 3,447,684 | -0.11(-0.22%) |
Jun 19, 2019 | 49.06 | 49.58 | 47.62 | 49.10 | 2,768,358 | -0.48(-0.96%) |
Jun 18, 2019 | 50.26 | 50.99 | 49.52 | 49.58 | 3,386,919 | -0.36(-0.72%) |
Jun 17, 2019 | 50.07 | 50.43 | 49.69 | 49.94 | 2,161,259 | +0.17(+0.35%) |
Jun 14, 2019 | 50.26 | 50.65 | 49.31 | 49.76 | 2,103,671 | -0.51(-1.02%) |
Jun 13, 2019 | 50.13 | 50.72 | 49.76 | 50.28 | 1,956,859 | +0.34(+0.68%) |
Jun 12, 2019 | 49.67 | 49.99 | 49.38 | 49.94 | 1,371,811 | +0.39(+0.78%) |
Jun 11, 2019 | 50.46 | 50.55 | 48.98 | 49.55 | 2,368,922 | -0.36(-0.72%) |
Jun 10, 2019 | 50.01 | 50.80 | 49.79 | 49.91 | 2,814,150 | +0.20(+0.40%) |
Jun 07, 2019 | 49.31 | 50.10 | 49.31 | 49.71 | 2,408,458 | +0.45(+0.92%) |
Jun 06, 2019 | 50.02 | 50.09 | 48.86 | 49.26 | 2,174,511 | -0.32(-0.65%) |
Jun 05, 2019 | 48.97 | 49.70 | 48.51 | 49.58 | 3,548,355 | +1.00(+2.07%) |
Jun 04, 2019 | 47.28 | 48.61 | 46.86 | 48.58 | 3,498,658 | +1.79(+3.82%) |