Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 35.51 | 36.42 | 35.17 | 36.28 | 1,345,410 | +0.62(+1.75%) |
Jun 29, 2020 | 35.43 | 35.86 | 34.83 | 35.66 | 997,300 | +0.83(+2.38%) |
Jun 26, 2020 | 34.14 | 34.92 | 33.81 | 34.83 | 3,144,407 | +0.37(+1.07%) |
Jun 25, 2020 | 34.12 | 34.48 | 33.54 | 34.46 | 1,248,031 | +0.19(+0.54%) |
Jun 24, 2020 | 35.87 | 35.94 | 34.25 | 34.28 | 1,110,536 | -2.08(-5.71%) |
Jun 23, 2020 | 36.90 | 37.08 | 36.30 | 36.35 | 719,225 | +0.02(+0.05%) |
Jun 22, 2020 | 35.99 | 36.50 | 35.31 | 36.33 | 899,684 | +0.21(+0.59%) |
Jun 19, 2020 | 37.98 | 37.98 | 35.73 | 36.12 | 1,929,802 | -0.05(-0.13%) |
Jun 18, 2020 | 36.04 | 36.95 | 35.92 | 36.17 | 1,013,503 | -0.25(-0.70%) |
Jun 17, 2020 | 37.12 | 37.40 | 36.38 | 36.42 | 1,080,598 | -0.55(-1.48%) |
Jun 16, 2020 | 38.52 | 38.91 | 36.51 | 36.96 | 1,493,748 | +0.34(+0.93%) |
Jun 15, 2020 | 34.79 | 36.81 | 34.14 | 36.62 | 1,265,821 | +0.51(+1.40%) |
Jun 12, 2020 | 37.03 | 37.71 | 35.67 | 36.12 | 1,191,825 | +0.73(+2.07%) |
Jun 11, 2020 | 36.98 | 36.99 | 35.28 | 35.39 | 1,608,472 | -3.49(-8.97%) |
Jun 10, 2020 | 40.72 | 40.77 | 38.87 | 38.88 | 1,646,322 | -1.90(-4.66%) |
Jun 09, 2020 | 40.89 | 41.18 | 40.28 | 40.78 | 1,139,275 | -1.12(-2.68%) |
Jun 08, 2020 | 41.22 | 41.98 | 41.22 | 41.90 | 1,555,764 | +1.29(+3.17%) |
Jun 05, 2020 | 40.50 | 41.33 | 39.72 | 40.61 | 1,441,785 | +2.32(+6.06%) |
Jun 04, 2020 | 38.70 | 38.98 | 37.98 | 38.29 | 1,843,758 | -0.86(-2.19%) |
Jun 03, 2020 | 37.55 | 39.64 | 37.18 | 39.15 | 2,131,226 | +2.45(+6.66%) |
Jun 02, 2020 | 36.23 | 36.78 | 36.09 | 36.70 | 1,229,098 | +0.87(+2.42%) |
Jun 01, 2020 | 34.79 | 36.11 | 34.71 | 35.83 | 1,268,802 | +1.09(+3.14%) |
May 29, 2020 | 35.47 | 35.59 | 34.64 | 34.74 | 2,262,158 | -1.11(-3.10%) |
May 28, 2020 | 37.27 | 37.27 | 35.81 | 35.85 | 1,162,482 | -1.04(-2.83%) |
May 27, 2020 | 36.46 | 37.12 | 35.79 | 36.90 | 2,340,266 | +1.47(+4.15%) |
May 26, 2020 | 35.72 | 36.26 | 35.19 | 35.43 | 2,722,891 | +1.36(+4.01%) |
May 22, 2020 | 34.40 | 34.43 | 33.58 | 34.06 | 972,853 | -0.39(-1.13%) |
May 21, 2020 | 35.73 | 36.16 | 34.36 | 34.45 | 1,630,464 | -1.38(-3.86%) |
May 20, 2020 | 35.71 | 36.86 | 35.71 | 35.83 | 692,569 | +0.78(+2.22%) |
May 19, 2020 | 35.15 | 35.90 | 34.69 | 35.05 | 1,700,760 | -0.02(-0.06%) |
May 18, 2020 | 34.04 | 35.55 | 33.87 | 35.07 | 1,208,111 | +2.64(+8.14%) |
May 15, 2020 | 32.10 | 33.14 | 31.85 | 32.43 | 917,956 | +0.10(+0.30%) |
May 14, 2020 | 31.37 | 32.38 | 30.69 | 32.34 | 842,896 | +0.14(+0.42%) |
May 13, 2020 | 33.41 | 33.41 | 31.91 | 32.20 | 1,063,168 | -1.52(-4.51%) |
May 12, 2020 | 35.03 | 35.19 | 33.51 | 33.72 | 881,559 | -1.26(-3.59%) |
May 11, 2020 | 35.42 | 35.49 | 34.72 | 34.98 | 957,501 | -0.80(-2.23%) |
May 08, 2020 | 35.42 | 36.07 | 35.28 | 35.78 | 1,167,608 | +1.03(+2.97%) |
May 07, 2020 | 34.02 | 34.84 | 34.02 | 34.74 | 821,282 | +1.36(+4.09%) |
May 06, 2020 | 33.56 | 33.94 | 33.06 | 33.38 | 480,848 | -0.09(-0.26%) |
May 05, 2020 | 33.09 | 34.06 | 33.09 | 33.47 | 576,797 | +1.06(+3.28%) |
May 04, 2020 | 32.62 | 33.04 | 31.84 | 32.40 | 756,627 | -0.85(-2.55%) |
May 01, 2020 | 34.59 | 34.59 | 32.72 | 33.25 | 869,319 | -2.20(-6.21%) |
Apr 30, 2020 | 36.57 | 36.93 | 35.23 | 35.45 | 1,651,902 | -1.86(-4.99%) |
Apr 29, 2020 | 36.93 | 38.49 | 35.07 | 37.32 | 2,571,983 | +1.21(+3.35%) |
Apr 28, 2020 | 36.96 | 37.75 | 35.95 | 36.11 | 2,174,275 | +0.54(+1.51%) |
Apr 27, 2020 | 33.81 | 36.39 | 33.67 | 35.57 | 2,134,641 | +1.90(+5.64%) |
Apr 24, 2020 | 32.92 | 33.84 | 32.22 | 33.67 | 924,215 | +1.34(+4.13%) |
Apr 23, 2020 | 31.80 | 33.25 | 31.80 | 32.34 | 718,571 | +0.92(+2.92%) |
Apr 22, 2020 | 31.65 | 31.98 | 30.92 | 31.42 | 887,047 | +0.55(+1.77%) |
Apr 21, 2020 | 30.33 | 31.08 | 30.25 | 30.87 | 848,090 | -0.62(-1.98%) |
Apr 20, 2020 | 31.31 | 32.20 | 30.73 | 31.50 | 912,632 | -0.37(-1.16%) |
Apr 17, 2020 | 30.70 | 32.64 | 30.67 | 31.87 | 1,395,507 | +2.19(+7.39%) |
Apr 16, 2020 | 30.57 | 30.73 | 29.06 | 29.68 | 1,405,466 | -0.83(-2.72%) |
Apr 15, 2020 | 30.75 | 31.79 | 30.11 | 30.50 | 911,853 | -1.97(-6.06%) |
Apr 14, 2020 | 32.63 | 33.10 | 32.36 | 32.47 | 1,463,020 | +0.32(+1.00%) |
Apr 13, 2020 | 33.27 | 33.79 | 31.64 | 32.15 | 1,752,441 | -1.26(-3.76%) |
Apr 09, 2020 | 32.38 | 34.27 | 32.38 | 33.41 | 1,497,092 | +1.66(+5.22%) |
Apr 08, 2020 | 31.74 | 32.35 | 31.02 | 31.75 | 1,221,067 | +0.59(+1.91%) |
Apr 07, 2020 | 32.40 | 33.57 | 31.03 | 31.16 | 2,019,303 | +0.52(+1.69%) |
Apr 06, 2020 | 28.89 | 30.90 | 28.39 | 30.64 | 1,368,470 | +3.46(+12.73%) |
Apr 03, 2020 | 27.48 | 27.99 | 26.51 | 27.18 | 1,414,490 | -0.13(-0.46%) |
Apr 02, 2020 | 25.24 | 27.77 | 25.24 | 27.31 | 1,776,234 | +0.26(+0.97%) |
Apr 01, 2020 | 27.03 | 27.81 | 26.06 | 27.04 | 1,423,351 | -1.15(-4.08%) |
Mar 31, 2020 | 28.51 | 28.96 | 27.97 | 28.19 | 858,886 | -0.42(-1.46%) |
Mar 30, 2020 | 28.11 | 28.96 | 27.30 | 28.61 | 1,137,328 | +0.25(+0.89%) |
Mar 27, 2020 | 29.60 | 30.28 | 28.07 | 28.36 | 826,530 | -2.65(-8.55%) |
Mar 26, 2020 | 29.50 | 31.26 | 29.25 | 31.01 | 1,015,512 | +1.86(+6.39%) |
Mar 25, 2020 | 27.29 | 30.29 | 26.61 | 29.15 | 1,619,040 | +2.41(+9.00%) |
Mar 24, 2020 | 26.28 | 27.89 | 25.71 | 26.74 | 2,027,198 | +2.36(+9.67%) |
Mar 23, 2020 | 24.65 | 25.22 | 24.04 | 24.38 | 1,864,414 | -0.76(-3.02%) |
Mar 20, 2020 | 25.86 | 26.41 | 24.59 | 25.14 | 1,889,065 | -0.06(-0.23%) |
Mar 19, 2020 | 22.01 | 25.66 | 20.37 | 25.20 | 2,087,469 | +2.68(+11.90%) |
Mar 18, 2020 | 23.19 | 24.06 | 17.79 | 22.52 | 3,233,413 | -2.57(-10.25%) |
Mar 17, 2020 | 27.73 | 27.88 | 23.94 | 25.09 | 2,101,794 | -2.09(-7.67%) |
Mar 16, 2020 | 28.43 | 30.78 | 27.09 | 27.18 | 1,358,579 | -6.26(-18.71%) |
Mar 13, 2020 | 34.11 | 34.35 | 31.35 | 33.44 | 1,432,550 | +1.11(+3.44%) |
Mar 12, 2020 | 32.82 | 34.04 | 32.06 | 32.33 | 1,494,973 | -2.88(-8.17%) |
Mar 11, 2020 | 36.13 | 36.51 | 34.77 | 35.20 | 1,894,445 | -1.77(-4.80%) |
Mar 10, 2020 | 35.09 | 37.22 | 33.99 | 36.97 | 1,697,806 | +3.37(+10.03%) |
Mar 09, 2020 | 34.50 | 35.33 | 33.32 | 33.60 | 2,101,529 | -3.47(-9.36%) |
Mar 06, 2020 | 36.30 | 37.62 | 35.95 | 37.07 | 1,590,673 | -0.32(-0.86%) |
Mar 05, 2020 | 38.37 | 38.50 | 37.15 | 37.39 | 2,681,489 | -2.51(-6.30%) |
Mar 04, 2020 | 39.53 | 40.04 | 38.68 | 39.91 | 2,425,117 | +0.99(+2.55%) |
Mar 03, 2020 | 40.15 | 41.42 | 38.45 | 38.91 | 1,468,617 | -1.23(-3.06%) |
Mar 02, 2020 | 39.96 | 40.27 | 38.96 | 40.14 | 1,744,507 | +0.38(+0.96%) |
Feb 28, 2020 | 38.53 | 40.02 | 38.49 | 39.76 | 1,916,360 | -0.15(-0.37%) |
Feb 27, 2020 | 41.17 | 41.68 | 39.90 | 39.91 | 1,847,856 | -2.09(-4.97%) |
Feb 26, 2020 | 43.27 | 44.01 | 41.99 | 41.99 | 1,111,229 | -0.91(-2.11%) |
Feb 25, 2020 | 44.64 | 44.73 | 42.70 | 42.90 | 1,194,007 | -1.62(-3.63%) |
Feb 24, 2020 | 44.30 | 44.81 | 44.00 | 44.52 | 1,743,729 | -1.53(-3.32%) |
Feb 21, 2020 | 46.90 | 46.90 | 45.93 | 46.05 | 405,723 | -1.07(-2.28%) |
Feb 20, 2020 | 47.23 | 47.84 | 46.79 | 47.12 | 1,175,505 | -0.22(-0.47%) |
Feb 19, 2020 | 46.57 | 47.59 | 46.51 | 47.34 | 940,269 | +1.01(+2.19%) |
Feb 18, 2020 | 47.26 | 47.31 | 46.14 | 46.33 | 1,068,749 | -1.31(-2.74%) |
Feb 14, 2020 | 48.04 | 48.34 | 47.48 | 47.64 | 856,287 | -0.42(-0.87%) |
Feb 13, 2020 | 48.08 | 48.74 | 47.99 | 48.06 | 2,186,712 | -0.47(-0.96%) |
Feb 12, 2020 | 48.45 | 49.05 | 47.56 | 48.52 | 2,067,734 | +0.37(+0.77%) |
Feb 11, 2020 | 46.51 | 49.58 | 46.48 | 48.15 | 3,691,792 | +1.52(+3.26%) |
Feb 10, 2020 | 46.12 | 46.67 | 46.12 | 46.63 | 982,932 | +0.32(+0.69%) |
Feb 07, 2020 | 46.63 | 46.74 | 45.96 | 46.31 | 851,875 | -0.61(-1.31%) |
Feb 06, 2020 | 48.00 | 48.00 | 46.89 | 46.92 | 1,061,722 | -0.80(-1.67%) |
Feb 05, 2020 | 47.76 | 47.93 | 47.46 | 47.72 | 760,373 | +0.48(+1.01%) |
Feb 04, 2020 | 47.17 | 47.72 | 46.96 | 47.25 | 640,784 | +1.04(+2.26%) |
Feb 03, 2020 | 46.46 | 47.22 | 46.17 | 46.20 | 1,155,964 | +0.14(+0.30%) |
Jan 31, 2020 | 47.31 | 47.34 | 45.88 | 46.07 | 895,074 | -1.36(-2.88%) |
Jan 30, 2020 | 47.18 | 47.49 | 46.70 | 47.43 | 865,958 | -0.14(-0.29%) |
Jan 29, 2020 | 48.10 | 48.33 | 47.53 | 47.57 | 536,980 | -0.30(-0.63%) |
Jan 28, 2020 | 47.61 | 48.04 | 47.27 | 47.87 | 814,827 | +0.51(+1.07%) |
Jan 27, 2020 | 47.95 | 48.00 | 47.33 | 47.36 | 581,298 | -1.66(-3.38%) |
Jan 24, 2020 | 50.34 | 50.43 | 48.68 | 49.02 | 777,790 | -1.07(-2.14%) |
Jan 23, 2020 | 50.19 | 50.22 | 49.48 | 50.09 | 1,127,386 | -0.49(-0.96%) |
Jan 22, 2020 | 51.36 | 51.38 | 50.58 | 50.58 | 481,187 | -0.46(-0.90%) |
Jan 21, 2020 | 51.15 | 51.30 | 50.74 | 51.04 | 1,087,636 | -0.33(-0.64%) |
Jan 17, 2020 | 51.57 | 51.87 | 51.27 | 51.37 | 480,629 | -0.10(-0.19%) |
Jan 16, 2020 | 51.24 | 51.48 | 50.91 | 51.47 | 467,633 | +0.65(+1.29%) |
Jan 15, 2020 | 51.25 | 51.52 | 50.67 | 50.81 | 623,632 | -0.50(-0.97%) |
Jan 14, 2020 | 50.73 | 51.94 | 50.73 | 51.31 | 1,945,582 | +0.60(+1.19%) |
Jan 13, 2020 | 50.33 | 50.75 | 49.85 | 50.71 | 1,235,511 | +0.55(+1.09%) |
Jan 10, 2020 | 51.14 | 51.17 | 50.02 | 50.16 | 882,145 | -0.98(-1.92%) |
Jan 09, 2020 | 51.51 | 51.51 | 50.87 | 51.14 | 748,647 | -0.08(-0.15%) |
Jan 08, 2020 | 51.55 | 51.60 | 51.04 | 51.22 | 1,044,254 | -0.16(-0.30%) |
Jan 07, 2020 | 51.48 | 51.85 | 51.24 | 51.38 | 934,153 | -0.37(-0.72%) |
Jan 06, 2020 | 51.95 | 51.95 | 51.49 | 51.75 | 253,205 | -0.56(-1.06%) |
Jan 03, 2020 | 52.01 | 52.38 | 51.85 | 52.30 | 813,293 | -0.52(-0.98%) |
Jan 02, 2020 | 52.88 | 52.99 | 52.16 | 52.82 | 803,702 | +0.32(+0.61%) |
Dec 31, 2019 | 52.43 | 52.83 | 52.33 | 52.50 | 482,271 | +0.08(+0.15%) |
Dec 30, 2019 | 52.41 | 52.71 | 52.16 | 52.42 | 519,070 | +0.08(+0.15%) |
Dec 27, 2019 | 52.73 | 52.84 | 52.23 | 52.34 | 313,065 | -0.17(-0.32%) |
Dec 26, 2019 | 52.34 | 52.54 | 52.04 | 52.51 | 209,149 | +0.28(+0.54%) |
Dec 24, 2019 | 52.34 | 52.34 | 52.03 | 52.23 | 154,326 | -0.15(-0.28%) |
Dec 23, 2019 | 52.45 | 52.51 | 51.79 | 52.37 | 445,535 | +0.28(+0.54%) |
Dec 20, 2019 | 52.35 | 52.46 | 51.95 | 52.09 | 786,409 | -0.14(-0.26%) |
Dec 19, 2019 | 52.47 | 52.67 | 52.18 | 52.23 | 552,284 | -0.45(-0.85%) |
Dec 18, 2019 | 51.95 | 52.76 | 51.33 | 52.67 | 811,791 | +0.89(+1.71%) |
Dec 17, 2019 | 51.65 | 51.90 | 51.27 | 51.79 | 702,167 | +0.42(+0.82%) |
Dec 16, 2019 | 50.98 | 51.62 | 50.98 | 51.37 | 613,246 | +0.71(+1.40%) |
Dec 13, 2019 | 51.03 | 51.57 | 50.57 | 50.66 | 405,928 | -0.48(-0.93%) |
Dec 12, 2019 | 50.73 | 51.58 | 50.56 | 51.13 | 792,909 | +0.41(+0.81%) |
Dec 11, 2019 | 50.00 | 50.74 | 49.99 | 50.73 | 1,586,998 | +0.79(+1.58%) |
Dec 10, 2019 | 49.82 | 50.58 | 49.70 | 49.94 | 1,057,340 | -0.12(-0.23%) |
Dec 09, 2019 | 50.31 | 50.39 | 49.97 | 50.05 | 731,941 | -0.28(-0.56%) |
Dec 06, 2019 | 50.24 | 50.73 | 50.13 | 50.34 | 755,113 | +0.67(+1.35%) |
Dec 05, 2019 | 49.51 | 49.85 | 49.42 | 49.66 | 421,400 | +0.40(+0.81%) |
Dec 04, 2019 | 49.09 | 49.97 | 49.09 | 49.26 | 535,725 | +0.57(+1.16%) |
Dec 03, 2019 | 48.94 | 49.15 | 48.68 | 48.70 | 564,327 | -1.08(-2.17%) |
Dec 02, 2019 | 50.47 | 50.90 | 49.78 | 49.78 | 577,362 | -0.40(-0.80%) |
Nov 29, 2019 | 50.82 | 51.02 | 50.11 | 50.18 | 338,513 | -0.79(-1.55%) |
Nov 27, 2019 | 50.80 | 51.17 | 50.45 | 50.97 | 436,609 | +0.32(+0.63%) |
Nov 26, 2019 | 50.65 | 50.95 | 50.56 | 50.65 | 492,704 | -0.06(-0.12%) |
Nov 25, 2019 | 49.95 | 50.91 | 49.95 | 50.71 | 575,980 | +0.85(+1.70%) |
Nov 22, 2019 | 49.83 | 50.10 | 49.28 | 49.86 | 678,873 | +0.17(+0.33%) |
Nov 21, 2019 | 50.29 | 50.37 | 49.52 | 49.69 | 743,496 | -0.61(-1.22%) |
Nov 20, 2019 | 50.75 | 51.14 | 50.20 | 50.31 | 600,285 | -0.70(-1.38%) |
Nov 19, 2019 | 51.08 | 51.32 | 50.70 | 51.01 | 544,380 | +0.12(+0.23%) |
Nov 18, 2019 | 50.83 | 50.94 | 50.35 | 50.89 | 329,091 | -0.20(-0.40%) |
Nov 15, 2019 | 51.34 | 51.50 | 50.92 | 51.10 | 317,580 | +0.18(+0.34%) |
Nov 14, 2019 | 50.58 | 51.26 | 50.58 | 50.92 | 345,714 | +0.17(+0.33%) |
Nov 13, 2019 | 50.81 | 51.27 | 50.64 | 50.75 | 602,665 | -0.45(-0.88%) |
Nov 12, 2019 | 51.78 | 52.10 | 51.18 | 51.20 | 312,702 | -0.34(-0.66%) |
Nov 11, 2019 | 51.47 | 51.59 | 50.95 | 51.54 | 693,980 | -0.14(-0.26%) |
Nov 08, 2019 | 52.17 | 52.43 | 51.53 | 51.68 | 752,855 | -0.58(-1.12%) |
Nov 07, 2019 | 52.87 | 53.33 | 51.99 | 52.27 | 1,205,453 | -0.19(-0.35%) |
Nov 06, 2019 | 52.27 | 52.50 | 51.76 | 52.45 | 670,104 | +0.16(+0.30%) |
Nov 05, 2019 | 51.60 | 52.53 | 51.60 | 52.29 | 776,148 | +0.82(+1.59%) |
Nov 04, 2019 | 50.48 | 51.49 | 50.14 | 51.48 | 728,297 | +1.21(+2.40%) |
Nov 01, 2019 | 49.99 | 50.40 | 49.76 | 50.27 | 882,145 | +0.38(+0.76%) |
Oct 31, 2019 | 49.32 | 49.93 | 48.87 | 49.89 | 715,151 | +0.43(+0.87%) |
Oct 30, 2019 | 48.04 | 50.92 | 47.88 | 49.46 | 1,419,365 | -0.84(-1.67%) |
Oct 29, 2019 | 49.90 | 50.57 | 49.73 | 50.30 | 828,064 | +0.10(+0.19%) |
Oct 28, 2019 | 50.19 | 50.60 | 50.12 | 50.20 | 510,892 | +0.42(+0.84%) |
Oct 25, 2019 | 49.96 | 50.24 | 49.71 | 49.78 | 761,372 | -0.18(-0.35%) |
Oct 24, 2019 | 50.02 | 50.18 | 49.61 | 49.96 | 447,556 | +0.24(+0.49%) |
Oct 23, 2019 | 50.02 | 50.02 | 49.15 | 49.71 | 1,932,249 | +0.10(+0.20%) |
Oct 22, 2019 | 49.50 | 50.01 | 49.28 | 49.61 | 424,780 | -0.07(-0.14%) |
Oct 21, 2019 | 49.58 | 49.83 | 49.08 | 49.68 | 513,235 | +0.52(+1.05%) |
Oct 18, 2019 | 48.79 | 49.41 | 48.77 | 49.17 | 490,479 | +0.32(+0.66%) |
Oct 17, 2019 | 48.68 | 48.91 | 48.34 | 48.84 | 795,498 | +0.56(+1.15%) |
Oct 16, 2019 | 47.81 | 48.43 | 47.33 | 48.29 | 700,792 | +0.26(+0.55%) |
Oct 15, 2019 | 47.73 | 48.43 | 47.42 | 48.03 | 447,656 | +0.45(+0.94%) |
Oct 14, 2019 | 47.14 | 47.85 | 46.95 | 47.58 | 322,014 | +0.30(+0.64%) |
Oct 11, 2019 | 46.67 | 47.95 | 46.53 | 47.28 | 624,694 | +1.51(+3.30%) |
Oct 10, 2019 | 45.60 | 46.34 | 45.57 | 45.77 | 586,176 | +0.19(+0.41%) |
Oct 09, 2019 | 45.56 | 45.97 | 45.40 | 45.58 | 563,228 | +0.47(+1.04%) |
Oct 08, 2019 | 46.15 | 46.16 | 44.58 | 45.11 | 792,787 | -1.43(-3.08%) |
Oct 07, 2019 | 47.00 | 47.29 | 46.52 | 46.54 | 590,690 | -0.68(-1.44%) |
Oct 04, 2019 | 46.80 | 47.25 | 46.74 | 47.23 | 432,299 | +0.43(+0.92%) |
Oct 03, 2019 | 45.77 | 46.80 | 45.40 | 46.80 | 682,892 | +0.83(+1.80%) |
Oct 02, 2019 | 47.68 | 47.78 | 45.81 | 45.97 | 693,911 | -2.44(-5.03%) |
Oct 01, 2019 | 49.18 | 50.13 | 48.25 | 48.41 | 800,517 | -0.38(-0.78%) |
Sep 30, 2019 | 48.37 | 49.07 | 48.16 | 48.79 | 810,921 | +0.64(+1.34%) |
Sep 27, 2019 | 48.48 | 48.64 | 47.97 | 48.14 | 688,313 | +0.00(+0.00%) |
Sep 26, 2019 | 48.66 | 48.83 | 47.96 | 48.14 | 742,484 | -0.56(-1.14%) |
Sep 25, 2019 | 48.22 | 48.82 | 47.71 | 48.70 | 731,126 | +0.42(+0.87%) |
Sep 24, 2019 | 49.29 | 49.55 | 47.81 | 48.28 | 1,011,680 | -1.06(-2.15%) |
Sep 23, 2019 | 48.84 | 49.58 | 48.76 | 49.34 | 894,661 | +0.20(+0.42%) |
Sep 20, 2019 | 49.96 | 50.12 | 49.06 | 49.14 | 1,123,486 | -0.86(-1.72%) |
Sep 19, 2019 | 50.14 | 50.52 | 49.99 | 49.99 | 578,370 | -0.09(-0.18%) |
Sep 18, 2019 | 50.07 | 50.19 | 49.65 | 50.08 | 638,888 | -0.31(-0.62%) |
Sep 17, 2019 | 50.19 | 50.43 | 49.46 | 50.39 | 503,634 | +0.00(+0.00%) |
Sep 16, 2019 | 50.55 | 50.96 | 50.27 | 50.39 | 512,140 | -0.42(-0.82%) |
Sep 13, 2019 | 49.86 | 51.00 | 49.77 | 50.81 | 1,253,596 | +1.20(+2.42%) |
Sep 12, 2019 | 49.25 | 49.77 | 48.72 | 49.61 | 561,561 | +0.44(+0.89%) |
Sep 11, 2019 | 48.15 | 49.21 | 47.62 | 49.18 | 553,957 | +1.13(+2.35%) |
Sep 10, 2019 | 47.50 | 48.11 | 47.45 | 48.05 | 788,110 | +0.43(+0.90%) |
Sep 09, 2019 | 46.92 | 47.72 | 46.80 | 47.62 | 934,337 | +0.86(+1.83%) |
Sep 06, 2019 | 46.35 | 46.96 | 46.26 | 46.76 | 603,249 | +0.59(+1.29%) |
Sep 05, 2019 | 45.34 | 46.38 | 45.10 | 46.16 | 501,933 | +1.39(+3.11%) |
Sep 04, 2019 | 44.70 | 45.05 | 44.54 | 44.77 | 655,632 | +0.52(+1.17%) |
Sep 03, 2019 | 44.18 | 44.29 | 43.62 | 44.25 | 515,150 | -0.17(-0.37%) |
Aug 30, 2019 | 44.44 | 44.77 | 44.25 | 44.42 | 571,850 | +0.31(+0.71%) |
Aug 29, 2019 | 43.14 | 44.24 | 43.14 | 44.11 | 587,374 | +1.56(+3.66%) |
Aug 28, 2019 | 42.06 | 42.94 | 41.91 | 42.55 | 533,682 | +0.24(+0.58%) |
Aug 27, 2019 | 42.47 | 42.84 | 42.17 | 42.31 | 612,739 | -0.04(-0.09%) |
Aug 26, 2019 | 42.75 | 42.99 | 42.18 | 42.34 | 304,550 | -0.06(-0.14%) |
Aug 23, 2019 | 43.27 | 43.40 | 42.33 | 42.40 | 574,928 | -1.22(-2.79%) |
Aug 22, 2019 | 43.82 | 44.00 | 43.50 | 43.62 | 399,058 | -0.03(-0.07%) |
Aug 21, 2019 | 43.83 | 43.99 | 43.44 | 43.65 | 481,885 | +0.23(+0.54%) |
Aug 20, 2019 | 43.47 | 43.70 | 43.13 | 43.42 | 626,306 | -0.09(-0.20%) |
Aug 19, 2019 | 43.91 | 43.91 | 43.40 | 43.50 | 1,116,933 | +0.29(+0.68%) |
Aug 16, 2019 | 42.71 | 43.40 | 42.71 | 43.21 | 547,121 | +0.75(+1.77%) |
Aug 15, 2019 | 42.72 | 42.77 | 42.15 | 42.46 | 917,035 | -0.19(-0.46%) |
Aug 14, 2019 | 43.24 | 43.27 | 42.47 | 42.66 | 875,062 | -1.32(-2.99%) |
Aug 13, 2019 | 43.74 | 44.88 | 43.49 | 43.97 | 974,518 | +0.30(+0.69%) |
Aug 12, 2019 | 44.25 | 44.42 | 43.60 | 43.67 | 715,141 | -0.91(-2.03%) |
Aug 09, 2019 | 44.63 | 45.10 | 44.30 | 44.58 | 865,933 | -0.43(-0.95%) |
Aug 08, 2019 | 44.92 | 45.57 | 44.76 | 45.01 | 1,127,563 | +0.31(+0.70%) |
Aug 07, 2019 | 43.85 | 44.77 | 43.85 | 44.69 | 774,488 | +0.27(+0.61%) |
Aug 06, 2019 | 44.48 | 45.48 | 44.27 | 44.42 | 1,408,984 | +0.22(+0.51%) |
Aug 05, 2019 | 43.85 | 44.53 | 43.64 | 44.20 | 972,191 | -0.66(-1.48%) |
Aug 02, 2019 | 44.83 | 45.00 | 43.76 | 44.86 | 824,170 | -0.26(-0.58%) |
Aug 01, 2019 | 46.16 | 46.38 | 44.59 | 45.12 | 1,118,235 | -1.10(-2.38%) |
Jul 31, 2019 | 46.19 | 47.06 | 45.68 | 46.22 | 1,377,819 | +0.03(+0.06%) |
Jul 30, 2019 | 45.61 | 47.30 | 44.34 | 46.19 | 2,047,668 | -1.16(-2.45%) |
Jul 29, 2019 | 47.53 | 47.62 | 47.15 | 47.35 | 770,314 | -0.21(-0.45%) |
Jul 26, 2019 | 46.91 | 47.78 | 46.66 | 47.57 | 1,190,901 | +0.45(+0.95%) |
Jul 25, 2019 | 47.28 | 47.75 | 46.73 | 47.12 | 765,170 | -0.37(-0.78%) |
Jul 24, 2019 | 46.62 | 47.62 | 46.47 | 47.49 | 786,335 | +0.75(+1.61%) |
Jul 23, 2019 | 45.24 | 46.74 | 45.24 | 46.74 | 758,816 | +1.75(+3.90%) |
Jul 22, 2019 | 45.21 | 45.82 | 44.94 | 44.99 | 479,121 | -0.28(-0.62%) |
Jul 19, 2019 | 45.51 | 46.06 | 45.26 | 45.27 | 457,131 | -0.05(-0.11%) |
Jul 18, 2019 | 45.51 | 45.75 | 45.15 | 45.32 | 508,630 | -0.27(-0.60%) |
Jul 17, 2019 | 46.11 | 46.26 | 45.51 | 45.59 | 931,225 | -0.60(-1.31%) |
Jul 16, 2019 | 45.37 | 46.25 | 45.37 | 46.19 | 1,181,381 | +0.15(+0.32%) |
Jul 15, 2019 | 46.09 | 46.27 | 45.53 | 46.05 | 750,672 | +0.01(+0.02%) |
Jul 12, 2019 | 45.22 | 46.25 | 45.22 | 46.04 | 938,376 | +0.84(+1.85%) |
Jul 11, 2019 | 45.67 | 45.85 | 45.03 | 45.20 | 847,806 | -0.36(-0.79%) |
Jul 10, 2019 | 46.03 | 46.12 | 45.37 | 45.56 | 624,615 | -0.20(-0.45%) |
Jul 09, 2019 | 45.92 | 46.17 | 45.62 | 45.77 | 901,609 | -0.53(-1.14%) |
Jul 08, 2019 | 46.52 | 46.73 | 46.15 | 46.29 | 393,997 | -0.49(-1.04%) |
Jul 05, 2019 | 46.62 | 46.97 | 46.25 | 46.78 | 463,595 | -0.24(-0.52%) |
Jul 03, 2019 | 47.39 | 47.41 | 46.98 | 47.02 | 262,991 | -0.10(-0.21%) |
Jul 02, 2019 | 47.66 | 47.66 | 47.01 | 47.12 | 651,110 | -0.58(-1.23%) |