Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 35.00 | 35.62 | 34.41 | 35.52 | 147,708 | +0.60(+1.72%) |
Jun 29, 2020 | 34.92 | 35.69 | 34.17 | 34.92 | 293,343 | +0.18(+0.52%) |
Jun 26, 2020 | 34.88 | 35.28 | 34.40 | 34.74 | 463,400 | -0.16(-0.46%) |
Jun 25, 2020 | 34.30 | 34.96 | 33.86 | 34.90 | 198,257 | +1.09(+3.22%) |
Jun 24, 2020 | 35.36 | 35.70 | 33.44 | 33.81 | 237,955 | -1.95(-5.45%) |
Jun 23, 2020 | 34.79 | 36.00 | 34.74 | 35.76 | 252,289 | +1.41(+4.10%) |
Jun 22, 2020 | 34.33 | 34.55 | 32.76 | 34.35 | 231,419 | +0.00(+0.00%) |
Jun 19, 2020 | 34.50 | 34.90 | 33.42 | 34.35 | 426,000 | +0.11(+0.32%) |
Jun 18, 2020 | 33.83 | 35.08 | 33.67 | 34.24 | 195,520 | +0.19(+0.56%) |
Jun 17, 2020 | 34.30 | 34.83 | 33.45 | 34.05 | 192,257 | -0.04(-0.12%) |
Jun 16, 2020 | 35.31 | 36.00 | 33.57 | 34.09 | 255,140 | -0.31(-0.90%) |
Jun 15, 2020 | 32.38 | 35.40 | 32.31 | 34.40 | 443,786 | +1.55(+4.70%) |
Jun 12, 2020 | 34.45 | 34.61 | 31.59 | 32.85 | 638,400 | -0.47(-1.40%) |
Jun 11, 2020 | 35.24 | 35.50 | 33.32 | 33.32 | 643,498 | -4.07(-10.89%) |
Jun 10, 2020 | 40.26 | 40.28 | 36.36 | 37.39 | 699,767 | -2.76(-6.87%) |
Jun 09, 2020 | 40.64 | 41.03 | 39.94 | 40.15 | 175,109 | -0.60(-1.47%) |
Jun 08, 2020 | 41.68 | 42.10 | 40.38 | 40.75 | 237,808 | -0.48(-1.16%) |
Jun 05, 2020 | 38.75 | 41.52 | 38.68 | 41.23 | 327,200 | +3.12(+8.19%) |
Jun 04, 2020 | 38.08 | 38.82 | 37.51 | 38.11 | 239,262 | -0.27(-0.70%) |
Jun 03, 2020 | 39.02 | 39.70 | 38.26 | 38.38 | 195,083 | -0.46(-1.18%) |
Jun 02, 2020 | 38.82 | 39.13 | 37.79 | 38.84 | 178,113 | +0.29(+0.75%) |
Jun 01, 2020 | 37.24 | 39.12 | 36.79 | 38.55 | 263,925 | +0.55(+1.45%) |
May 29, 2020 | 38.63 | 38.63 | 36.74 | 38.00 | 389,800 | -0.38(-0.99%) |
May 28, 2020 | 37.92 | 39.60 | 37.57 | 38.38 | 301,729 | +0.88(+2.35%) |
May 27, 2020 | 37.65 | 37.88 | 36.31 | 37.50 | 563,526 | +0.45(+1.21%) |
May 26, 2020 | 37.47 | 38.34 | 36.50 | 37.05 | 435,167 | +0.25(+0.68%) |
May 22, 2020 | 36.97 | 37.20 | 36.10 | 36.80 | 184,300 | +0.23(+0.63%) |
May 21, 2020 | 36.66 | 37.25 | 36.20 | 36.57 | 252,455 | -0.21(-0.57%) |
May 20, 2020 | 38.04 | 38.16 | 36.55 | 36.78 | 278,209 | -0.64(-1.71%) |
May 19, 2020 | 38.45 | 38.83 | 37.34 | 37.42 | 219,108 | -0.73(-1.91%) |
May 18, 2020 | 38.56 | 39.46 | 37.90 | 38.15 | 278,260 | +0.51(+1.35%) |
May 15, 2020 | 37.33 | 37.97 | 37.05 | 37.64 | 189,100 | +0.23(+0.61%) |
May 14, 2020 | 35.45 | 37.95 | 34.62 | 37.41 | 367,399 | +1.30(+3.60%) |
May 13, 2020 | 37.08 | 37.10 | 34.68 | 36.11 | 491,177 | -0.93(-2.51%) |
May 12, 2020 | 39.62 | 39.69 | 37.03 | 37.04 | 443,915 | -2.60(-6.56%) |
May 11, 2020 | 39.63 | 40.10 | 38.50 | 39.64 | 463,015 | -0.51(-1.27%) |
May 08, 2020 | 41.60 | 42.19 | 39.88 | 40.15 | 374,000 | -1.06(-2.57%) |
May 07, 2020 | 40.56 | 42.40 | 40.07 | 41.21 | 649,425 | +1.70(+4.30%) |
May 06, 2020 | 48.58 | 48.62 | 39.15 | 39.51 | 1,599,112 | -13.39(-25.31%) |
May 05, 2020 | 50.67 | 54.00 | 50.58 | 52.90 | 428,861 | +2.64(+5.25%) |
May 04, 2020 | 51.32 | 51.49 | 49.69 | 50.26 | 583,778 | -1.28(-2.48%) |
May 01, 2020 | 49.22 | 51.75 | 48.69 | 51.54 | 456,400 | +1.54(+3.08%) |
Apr 30, 2020 | 51.92 | 52.02 | 49.92 | 50.00 | 561,744 | -2.00(-3.85%) |
Apr 29, 2020 | 53.89 | 54.43 | 51.60 | 52.00 | 377,818 | -1.00(-1.89%) |
Apr 28, 2020 | 52.69 | 54.17 | 50.82 | 53.00 | 436,217 | +1.49(+2.89%) |
Apr 27, 2020 | 49.93 | 52.03 | 49.93 | 51.51 | 320,146 | +2.03(+4.10%) |
Apr 24, 2020 | 50.71 | 51.52 | 49.04 | 49.48 | 183,900 | -0.50(-1.00%) |
Apr 23, 2020 | 48.45 | 51.04 | 47.21 | 49.98 | 315,161 | +2.18(+4.56%) |
Apr 22, 2020 | 48.02 | 49.32 | 46.25 | 47.80 | 340,403 | -0.02(-0.04%) |
Apr 21, 2020 | 49.08 | 49.56 | 46.90 | 47.82 | 217,398 | -1.95(-3.92%) |
Apr 20, 2020 | 49.18 | 50.80 | 48.33 | 49.77 | 182,664 | +0.47(+0.95%) |
Apr 17, 2020 | 47.46 | 49.75 | 46.93 | 49.30 | 176,100 | +2.68(+5.75%) |
Apr 16, 2020 | 49.77 | 50.76 | 46.22 | 46.62 | 334,102 | -2.62(-5.32%) |
Apr 15, 2020 | 49.54 | 50.94 | 48.24 | 49.24 | 370,524 | -1.89(-3.70%) |
Apr 14, 2020 | 55.00 | 55.55 | 50.90 | 51.13 | 287,398 | -2.64(-4.91%) |
Apr 13, 2020 | 53.92 | 54.44 | 52.48 | 53.77 | 336,122 | +0.21(+0.39%) |
Apr 09, 2020 | 51.33 | 54.22 | 51.14 | 53.56 | 225,300 | +2.50(+4.90%) |
Apr 08, 2020 | 51.75 | 51.75 | 49.20 | 51.06 | 419,924 | +0.77(+1.53%) |
Apr 07, 2020 | 53.89 | 54.96 | 49.67 | 50.29 | 421,099 | -3.05(-5.72%) |
Apr 06, 2020 | 52.00 | 53.62 | 50.42 | 53.34 | 286,092 | +2.43(+4.77%) |
Apr 03, 2020 | 50.78 | 52.00 | 50.05 | 50.91 | 316,500 | +0.36(+0.71%) |
Apr 02, 2020 | 48.60 | 51.47 | 48.32 | 50.55 | 248,102 | +1.56(+3.18%) |
Apr 01, 2020 | 51.12 | 51.12 | 47.01 | 48.99 | 324,980 | -2.67(-5.17%) |
Mar 31, 2020 | 51.93 | 53.71 | 50.67 | 51.66 | 263,458 | +0.24(+0.47%) |
Mar 30, 2020 | 51.45 | 53.47 | 50.03 | 51.42 | 459,541 | +1.36(+2.72%) |
Mar 27, 2020 | 53.61 | 54.00 | 49.22 | 50.06 | 624,300 | -4.83(-8.80%) |
Mar 26, 2020 | 50.55 | 55.18 | 49.52 | 54.89 | 697,488 | +2.39(+4.55%) |
Mar 25, 2020 | 51.06 | 52.82 | 46.33 | 52.50 | 770,098 | +1.46(+2.86%) |
Mar 24, 2020 | 50.17 | 52.00 | 43.11 | 51.04 | 1,137,701 | +2.68(+5.54%) |
Mar 23, 2020 | 40.55 | 50.67 | 40.53 | 48.36 | 883,467 | +8.36(+20.90%) |
Mar 20, 2020 | 37.37 | 40.44 | 36.08 | 40.00 | 786,800 | +2.96(+7.99%) |
Mar 19, 2020 | 32.46 | 37.19 | 32.45 | 37.04 | 636,337 | +4.41(+13.52%) |
Mar 18, 2020 | 36.60 | 37.42 | 31.21 | 32.63 | 497,743 | -5.08(-13.47%) |
Mar 17, 2020 | 39.93 | 40.78 | 36.22 | 37.71 | 638,126 | -1.48(-3.78%) |
Mar 16, 2020 | 38.00 | 41.45 | 35.00 | 39.19 | 507,408 | -4.66(-10.63%) |
Mar 13, 2020 | 42.61 | 44.08 | 40.89 | 43.85 | 728,700 | +3.27(+8.06%) |
Mar 12, 2020 | 37.68 | 41.44 | 37.22 | 40.58 | 624,052 | -0.03(-0.07%) |
Mar 11, 2020 | 43.29 | 43.75 | 40.38 | 40.61 | 420,984 | -3.72(-8.39%) |
Mar 10, 2020 | 43.81 | 44.66 | 41.32 | 44.33 | 413,348 | +1.33(+3.09%) |
Mar 09, 2020 | 42.25 | 43.70 | 40.40 | 43.00 | 445,036 | -1.52(-3.41%) |
Mar 06, 2020 | 41.72 | 46.69 | 41.59 | 44.52 | 419,700 | +1.94(+4.56%) |
Mar 05, 2020 | 43.92 | 44.49 | 41.62 | 42.58 | 283,054 | -2.29(-5.10%) |
Mar 04, 2020 | 45.40 | 45.52 | 43.07 | 44.87 | 207,697 | +0.76(+1.72%) |
Mar 03, 2020 | 47.73 | 48.62 | 42.74 | 44.11 | 439,360 | -3.56(-7.47%) |
Mar 02, 2020 | 45.71 | 47.82 | 45.71 | 47.67 | 475,770 | +1.89(+4.13%) |
Feb 28, 2020 | 46.60 | 47.72 | 43.56 | 45.78 | 964,800 | -2.15(-4.49%) |
Feb 27, 2020 | 46.76 | 48.93 | 45.55 | 47.93 | 656,469 | +0.05(+0.10%) |
Feb 26, 2020 | 37.25 | 49.78 | 37.25 | 47.88 | 1,150,300 | +5.90(+14.05%) |
Feb 25, 2020 | 43.49 | 43.58 | 41.52 | 41.98 | 891,840 | -1.46(-3.36%) |
Feb 24, 2020 | 42.80 | 43.77 | 42.21 | 43.44 | 294,982 | -0.69(-1.56%) |
Feb 21, 2020 | 44.64 | 45.06 | 43.93 | 44.13 | 247,900 | -0.72(-1.61%) |
Feb 20, 2020 | 45.37 | 45.91 | 44.19 | 44.85 | 264,132 | -0.61(-1.34%) |
Feb 19, 2020 | 45.22 | 45.96 | 44.36 | 45.46 | 474,429 | +0.28(+0.62%) |
Feb 18, 2020 | 46.20 | 46.74 | 44.92 | 45.18 | 248,321 | -1.04(-2.25%) |
Feb 14, 2020 | 46.25 | 47.74 | 45.69 | 46.22 | 202,200 | +0.06(+0.13%) |
Feb 13, 2020 | 45.63 | 46.23 | 44.88 | 46.16 | 151,943 | +0.28(+0.61%) |
Feb 12, 2020 | 46.44 | 46.92 | 44.81 | 45.88 | 290,929 | -0.72(-1.55%) |
Feb 11, 2020 | 45.68 | 47.37 | 45.18 | 46.60 | 289,330 | +1.26(+2.78%) |
Feb 10, 2020 | 46.76 | 46.85 | 45.03 | 45.34 | 264,166 | -1.47(-3.14%) |
Feb 07, 2020 | 48.09 | 48.09 | 46.22 | 46.81 | 194,700 | -1.39(-2.88%) |
Feb 06, 2020 | 47.80 | 48.91 | 47.13 | 48.20 | 255,372 | +0.48(+1.01%) |
Feb 05, 2020 | 45.81 | 48.11 | 45.81 | 47.72 | 332,702 | +2.30(+5.06%) |
Feb 04, 2020 | 45.72 | 46.61 | 45.07 | 45.42 | 170,236 | +0.40(+0.89%) |
Feb 03, 2020 | 44.67 | 45.66 | 44.57 | 45.02 | 447,265 | +0.75(+1.69%) |
Jan 31, 2020 | 45.10 | 45.11 | 43.31 | 44.27 | 252,800 | -1.01(-2.23%) |
Jan 30, 2020 | 45.51 | 46.06 | 45.08 | 45.28 | 232,028 | -0.68(-1.48%) |
Jan 29, 2020 | 46.07 | 46.47 | 45.52 | 45.96 | 215,762 | -0.68(-1.46%) |
Jan 28, 2020 | 46.70 | 47.26 | 45.04 | 46.64 | 249,574 | +0.28(+0.60%) |
Jan 27, 2020 | 45.78 | 47.37 | 44.78 | 46.36 | 418,560 | -0.39(-0.83%) |
Jan 24, 2020 | 47.86 | 47.86 | 45.88 | 46.75 | 309,000 | -0.88(-1.85%) |
Jan 23, 2020 | 47.56 | 47.73 | 46.15 | 47.63 | 257,183 | -0.02(-0.05%) |
Jan 22, 2020 | 48.76 | 49.00 | 47.56 | 47.66 | 238,399 | -0.95(-1.94%) |
Jan 21, 2020 | 49.01 | 49.79 | 48.11 | 48.60 | 238,401 | -0.83(-1.68%) |
Jan 17, 2020 | 52.22 | 52.73 | 49.11 | 49.43 | 249,700 | -2.36(-4.56%) |
Jan 16, 2020 | 51.09 | 53.73 | 50.93 | 51.79 | 319,512 | +0.92(+1.81%) |
Jan 15, 2020 | 50.39 | 53.19 | 50.38 | 50.87 | 556,439 | +0.49(+0.97%) |
Jan 14, 2020 | 47.80 | 50.78 | 47.30 | 50.38 | 1,028,823 | +2.69(+5.64%) |
Jan 13, 2020 | 47.63 | 50.92 | 47.28 | 47.69 | 1,540,443 | -13.48(-22.04%) |
Jan 10, 2020 | 63.51 | 64.50 | 60.31 | 61.17 | 630,900 | -2.05(-3.24%) |
Jan 09, 2020 | 66.35 | 66.76 | 63.05 | 63.22 | 270,015 | -2.64(-4.01%) |
Jan 08, 2020 | 65.85 | 67.02 | 65.47 | 65.86 | 213,912 | -0.31(-0.47%) |
Jan 07, 2020 | 66.37 | 66.92 | 64.75 | 66.17 | 223,194 | -0.49(-0.74%) |
Jan 06, 2020 | 65.85 | 67.05 | 64.53 | 66.66 | 247,215 | +0.32(+0.48%) |
Jan 03, 2020 | 66.40 | 66.99 | 65.55 | 66.34 | 232,500 | -1.25(-1.85%) |
Jan 02, 2020 | 68.68 | 68.68 | 66.70 | 67.59 | 231,418 | -0.74(-1.08%) |
Dec 31, 2019 | 67.63 | 69.25 | 67.30 | 68.33 | 189,800 | +0.48(+0.71%) |
Dec 30, 2019 | 68.36 | 68.75 | 67.13 | 67.85 | 336,357 | -0.69(-1.01%) |
Dec 27, 2019 | 71.03 | 71.03 | 68.34 | 68.54 | 314,100 | -1.76(-2.50%) |
Dec 26, 2019 | 71.24 | 72.30 | 70.07 | 70.30 | 194,718 | -1.17(-1.64%) |
Dec 24, 2019 | 71.20 | 72.25 | 70.58 | 71.47 | 144,100 | +0.60(+0.85%) |
Dec 23, 2019 | 71.29 | 71.29 | 69.73 | 70.87 | 331,774 | -0.10(-0.14%) |
Dec 20, 2019 | 71.52 | 72.12 | 70.85 | 70.97 | 460,900 | -0.10(-0.14%) |
Dec 19, 2019 | 71.81 | 71.92 | 70.53 | 71.07 | 262,699 | -0.44(-0.62%) |
Dec 18, 2019 | 71.17 | 71.72 | 70.83 | 71.51 | 208,241 | +0.60(+0.85%) |
Dec 17, 2019 | 71.21 | 71.21 | 68.47 | 70.91 | 217,516 | +0.05(+0.07%) |
Dec 16, 2019 | 71.39 | 72.04 | 70.58 | 70.86 | 177,763 | +0.12(+0.17%) |
Dec 13, 2019 | 71.46 | 72.16 | 70.56 | 70.74 | 165,900 | -0.95(-1.33%) |
Dec 12, 2019 | 71.44 | 73.23 | 70.78 | 71.69 | 198,229 | +0.08(+0.11%) |
Dec 11, 2019 | 71.71 | 72.91 | 70.93 | 71.61 | 141,550 | -0.09(-0.13%) |
Dec 10, 2019 | 71.88 | 72.99 | 70.30 | 71.70 | 358,597 | +0.32(+0.45%) |
Dec 09, 2019 | 71.92 | 72.74 | 70.05 | 71.38 | 325,347 | -0.89(-1.23%) |
Dec 06, 2019 | 72.42 | 73.49 | 71.89 | 72.27 | 246,200 | +0.49(+0.68%) |
Dec 05, 2019 | 72.78 | 73.07 | 71.50 | 71.78 | 200,692 | -0.79(-1.09%) |
Dec 04, 2019 | 74.19 | 74.55 | 72.47 | 72.57 | 208,367 | -0.85(-1.16%) |
Dec 03, 2019 | 71.08 | 73.70 | 70.51 | 73.42 | 254,655 | +1.74(+2.43%) |
Dec 02, 2019 | 73.41 | 73.80 | 71.05 | 71.68 | 440,941 | -1.93(-2.62%) |
Nov 29, 2019 | 73.56 | 74.27 | 73.09 | 73.61 | 67,500 | -0.28(-0.38%) |
Nov 27, 2019 | 75.17 | 76.69 | 73.31 | 73.89 | 194,700 | -1.01(-1.35%) |
Nov 26, 2019 | 76.16 | 76.89 | 74.06 | 74.90 | 442,828 | -1.25(-1.64%) |
Nov 25, 2019 | 73.04 | 76.26 | 72.22 | 76.15 | 434,915 | +3.07(+4.20%) |
Nov 22, 2019 | 71.15 | 73.11 | 70.61 | 73.08 | 377,300 | +2.48(+3.51%) |
Nov 21, 2019 | 70.59 | 71.01 | 69.43 | 70.60 | 305,452 | +0.05(+0.07%) |
Nov 20, 2019 | 71.18 | 71.47 | 69.31 | 70.55 | 438,224 | -0.63(-0.89%) |
Nov 19, 2019 | 69.82 | 71.48 | 69.09 | 71.18 | 305,015 | +1.52(+2.18%) |
Nov 18, 2019 | 71.09 | 71.56 | 68.92 | 69.66 | 353,894 | -1.62(-2.27%) |
Nov 15, 2019 | 70.35 | 72.54 | 70.14 | 71.28 | 400,200 | +1.58(+2.27%) |
Nov 14, 2019 | 69.70 | 70.15 | 68.52 | 69.70 | 338,499 | -0.40(-0.57%) |
Nov 13, 2019 | 68.72 | 70.14 | 67.51 | 70.10 | 524,819 | +1.05(+1.52%) |
Nov 12, 2019 | 67.36 | 69.32 | 66.38 | 69.05 | 462,338 | +1.45(+2.14%) |
Nov 11, 2019 | 69.09 | 69.36 | 66.08 | 67.60 | 530,850 | -1.47(-2.13%) |
Nov 08, 2019 | 69.34 | 70.91 | 67.90 | 69.07 | 538,600 | +0.02(+0.03%) |
Nov 07, 2019 | 67.91 | 70.12 | 66.03 | 69.05 | 985,214 | +1.36(+2.01%) |
Nov 06, 2019 | 68.63 | 73.00 | 65.12 | 67.69 | 1,808,151 | +8.37(+14.11%) |
Nov 05, 2019 | 57.82 | 60.03 | 57.28 | 59.32 | 781,281 | +1.62(+2.81%) |
Nov 04, 2019 | 56.41 | 58.18 | 56.10 | 57.70 | 408,779 | +1.68(+3.00%) |
Nov 01, 2019 | 54.62 | 57.26 | 54.55 | 56.02 | 347,900 | +1.59(+2.91%) |
Oct 31, 2019 | 54.08 | 54.59 | 52.85 | 54.44 | 339,899 | +0.23(+0.42%) |
Oct 30, 2019 | 53.90 | 54.30 | 52.79 | 54.21 | 318,742 | +0.27(+0.50%) |
Oct 29, 2019 | 54.22 | 54.83 | 53.26 | 53.94 | 291,918 | -0.39(-0.72%) |
Oct 28, 2019 | 52.57 | 54.42 | 52.54 | 54.33 | 330,502 | +1.81(+3.45%) |
Oct 25, 2019 | 51.69 | 53.63 | 51.23 | 52.52 | 200,800 | +0.88(+1.70%) |
Oct 24, 2019 | 52.44 | 52.45 | 51.12 | 51.64 | 385,645 | -0.37(-0.71%) |
Oct 23, 2019 | 50.89 | 52.16 | 49.92 | 52.01 | 312,305 | +1.21(+2.38%) |
Oct 22, 2019 | 49.58 | 51.37 | 48.61 | 50.80 | 242,215 | +1.28(+2.58%) |
Oct 21, 2019 | 49.51 | 50.29 | 49.02 | 49.52 | 389,849 | +0.54(+1.10%) |
Oct 18, 2019 | 49.42 | 49.85 | 48.32 | 48.98 | 165,900 | -0.41(-0.83%) |
Oct 17, 2019 | 49.86 | 50.06 | 48.96 | 49.39 | 196,645 | +0.43(+0.88%) |
Oct 16, 2019 | 48.74 | 49.83 | 47.95 | 48.96 | 204,335 | +0.22(+0.45%) |
Oct 15, 2019 | 48.16 | 49.44 | 47.17 | 48.74 | 328,413 | +0.90(+1.88%) |
Oct 14, 2019 | 48.46 | 49.50 | 45.56 | 47.84 | 320,624 | -0.83(-1.71%) |
Oct 11, 2019 | 46.87 | 49.44 | 46.25 | 48.67 | 351,800 | +2.59(+5.62%) |
Oct 10, 2019 | 47.63 | 47.90 | 45.55 | 46.08 | 246,576 | -1.59(-3.34%) |
Oct 09, 2019 | 47.19 | 47.79 | 46.61 | 47.67 | 175,052 | +0.94(+2.01%) |
Oct 08, 2019 | 47.26 | 48.01 | 46.27 | 46.73 | 346,097 | -1.17(-2.44%) |
Oct 07, 2019 | 47.87 | 48.60 | 47.62 | 47.90 | 255,890 | +0.09(+0.18%) |
Oct 04, 2019 | 47.73 | 48.33 | 46.93 | 47.81 | 205,700 | +0.41(+0.85%) |
Oct 03, 2019 | 45.93 | 47.67 | 45.59 | 47.41 | 335,042 | +1.46(+3.18%) |
Oct 02, 2019 | 45.54 | 46.12 | 44.13 | 45.95 | 361,502 | -0.05(-0.11%) |
Oct 01, 2019 | 48.00 | 49.00 | 45.66 | 46.00 | 218,764 | -1.91(-3.99%) |
Sep 30, 2019 | 47.77 | 49.00 | 47.11 | 47.91 | 232,237 | +0.14(+0.29%) |
Sep 27, 2019 | 47.73 | 48.89 | 47.28 | 47.77 | 231,600 | +0.40(+0.84%) |
Sep 26, 2019 | 48.24 | 48.24 | 46.69 | 47.37 | 191,560 | -0.95(-1.97%) |
Sep 25, 2019 | 47.84 | 49.19 | 47.71 | 48.32 | 297,658 | +0.37(+0.77%) |
Sep 24, 2019 | 47.63 | 48.62 | 47.40 | 47.95 | 372,448 | +0.58(+1.22%) |
Sep 23, 2019 | 48.11 | 48.35 | 46.18 | 47.37 | 365,674 | -1.25(-2.57%) |
Sep 20, 2019 | 48.95 | 50.08 | 47.76 | 48.62 | 654,700 | -0.47(-0.96%) |
Sep 19, 2019 | 48.23 | 50.05 | 47.86 | 49.09 | 686,169 | +0.63(+1.30%) |
Sep 18, 2019 | 50.51 | 50.99 | 47.61 | 48.46 | 610,175 | -2.13(-4.21%) |
Sep 17, 2019 | 51.58 | 52.80 | 49.66 | 50.59 | 4,076,222 | -0.91(-1.77%) |
Sep 16, 2019 | 47.97 | 51.67 | 47.87 | 51.50 | 757,762 | +3.09(+6.38%) |
Sep 13, 2019 | 49.51 | 55.41 | 47.88 | 48.41 | 1,319,700 | +1.33(+2.82%) |
Sep 12, 2019 | 48.25 | 48.38 | 46.68 | 47.08 | 334,240 | -0.87(-1.81%) |
Sep 11, 2019 | 47.04 | 48.34 | 45.63 | 47.95 | 506,271 | +1.27(+2.72%) |
Sep 10, 2019 | 42.44 | 46.76 | 42.42 | 46.68 | 508,363 | +3.87(+9.04%) |
Sep 09, 2019 | 43.78 | 44.36 | 42.52 | 42.81 | 335,576 | -0.86(-1.97%) |
Sep 06, 2019 | 44.80 | 45.03 | 43.49 | 43.67 | 289,400 | -0.26(-0.59%) |
Sep 05, 2019 | 42.95 | 44.26 | 42.53 | 43.93 | 382,976 | +1.42(+3.34%) |
Sep 04, 2019 | 44.64 | 45.24 | 42.12 | 42.51 | 576,628 | -1.71(-3.87%) |
Sep 03, 2019 | 45.80 | 46.27 | 43.53 | 44.22 | 495,491 | -2.15(-4.64%) |
Aug 30, 2019 | 46.04 | 46.82 | 45.47 | 46.37 | 532,100 | +0.50(+1.09%) |
Aug 29, 2019 | 46.62 | 47.12 | 45.32 | 45.87 | 408,178 | -0.02(-0.04%) |
Aug 28, 2019 | 45.41 | 46.97 | 45.34 | 45.89 | 377,672 | +0.42(+0.92%) |
Aug 27, 2019 | 46.87 | 47.33 | 44.52 | 45.47 | 449,943 | -0.94(-2.03%) |
Aug 26, 2019 | 44.93 | 46.70 | 44.48 | 46.41 | 449,032 | +1.81(+4.06%) |
Aug 23, 2019 | 44.74 | 46.37 | 44.21 | 44.60 | 504,400 | -0.12(-0.27%) |
Aug 22, 2019 | 43.37 | 45.05 | 42.84 | 44.72 | 835,979 | +1.43(+3.30%) |
Aug 21, 2019 | 42.10 | 43.49 | 41.53 | 43.29 | 588,914 | +1.47(+3.52%) |
Aug 20, 2019 | 43.13 | 43.16 | 41.71 | 41.82 | 418,981 | -0.66(-1.55%) |
Aug 19, 2019 | 42.50 | 43.10 | 42.01 | 42.48 | 531,534 | +0.30(+0.71%) |
Aug 16, 2019 | 43.27 | 44.13 | 42.01 | 42.18 | 597,800 | -0.70(-1.63%) |
Aug 15, 2019 | 42.93 | 43.44 | 42.22 | 42.88 | 346,297 | -0.05(-0.12%) |
Aug 14, 2019 | 45.47 | 45.50 | 42.69 | 42.93 | 486,080 | -3.03(-6.59%) |
Aug 13, 2019 | 44.64 | 47.33 | 44.64 | 45.96 | 523,599 | +0.98(+2.18%) |
Aug 12, 2019 | 44.74 | 45.89 | 44.22 | 44.98 | 878,570 | +0.04(+0.09%) |
Aug 09, 2019 | 46.89 | 47.49 | 44.57 | 44.94 | 824,300 | -1.72(-3.69%) |
Aug 08, 2019 | 41.98 | 46.78 | 41.62 | 46.66 | 1,348,083 | +4.34(+10.26%) |
Aug 07, 2019 | 45.69 | 46.00 | 41.19 | 42.32 | 3,302,728 | -12.86(-23.31%) |
Aug 06, 2019 | 58.76 | 59.46 | 54.25 | 55.18 | 1,170,867 | -2.88(-4.96%) |
Aug 05, 2019 | 57.35 | 58.41 | 56.63 | 58.06 | 582,998 | -0.69(-1.17%) |
Aug 02, 2019 | 60.14 | 61.42 | 57.89 | 58.75 | 398,500 | -1.94(-3.20%) |
Aug 01, 2019 | 61.45 | 62.66 | 59.68 | 60.69 | 270,223 | -0.81(-1.32%) |
Jul 31, 2019 | 63.19 | 64.13 | 60.63 | 61.50 | 296,496 | -1.79(-2.83%) |
Jul 30, 2019 | 59.40 | 63.29 | 59.40 | 63.29 | 504,956 | +3.63(+6.08%) |
Jul 29, 2019 | 61.53 | 61.53 | 58.71 | 59.66 | 446,983 | -1.69(-2.75%) |
Jul 26, 2019 | 60.55 | 61.55 | 60.50 | 61.35 | 195,300 | +1.07(+1.78%) |
Jul 25, 2019 | 60.65 | 62.61 | 59.12 | 60.28 | 524,229 | -0.22(-0.36%) |
Jul 24, 2019 | 57.34 | 60.78 | 56.83 | 60.50 | 487,314 | +3.15(+5.49%) |
Jul 23, 2019 | 58.49 | 59.14 | 56.96 | 57.35 | 394,549 | -0.84(-1.44%) |
Jul 22, 2019 | 59.39 | 60.54 | 57.68 | 58.19 | 363,894 | -0.48(-0.82%) |
Jul 19, 2019 | 59.83 | 60.26 | 58.20 | 58.67 | 398,900 | -1.14(-1.91%) |
Jul 18, 2019 | 60.04 | 60.42 | 58.43 | 59.81 | 410,015 | -0.08(-0.13%) |
Jul 17, 2019 | 62.03 | 62.75 | 59.84 | 59.89 | 419,186 | -2.13(-3.43%) |
Jul 16, 2019 | 62.45 | 63.44 | 61.96 | 62.02 | 167,104 | -0.60(-0.96%) |
Jul 15, 2019 | 62.50 | 63.59 | 62.06 | 62.62 | 146,919 | -0.06(-0.10%) |
Jul 12, 2019 | 62.28 | 62.95 | 61.58 | 62.68 | 244,100 | +0.51(+0.82%) |
Jul 11, 2019 | 63.85 | 64.90 | 61.82 | 62.17 | 437,152 | -1.53(-2.40%) |
Jul 10, 2019 | 63.53 | 64.18 | 62.74 | 63.70 | 212,389 | +0.44(+0.70%) |
Jul 09, 2019 | 63.55 | 63.96 | 61.35 | 63.26 | 407,878 | -0.93(-1.45%) |
Jul 08, 2019 | 65.63 | 66.36 | 62.70 | 64.19 | 325,871 | -1.70(-2.58%) |
Jul 05, 2019 | 64.67 | 66.08 | 63.80 | 65.89 | 301,200 | +0.51(+0.78%) |
Jul 03, 2019 | 63.46 | 65.52 | 63.46 | 65.38 | 197,900 | +0.12(+0.18%) |
Jul 02, 2019 | 66.84 | 66.84 | 64.70 | 65.26 | 246,533 | -1.45(-2.17%) |