Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 69.96 | 70.42 | 68.72 | 70.41 | 926,807 | +1.60(+2.32%) |
Jul 30, 2020 | 67.56 | 68.84 | 67.35 | 68.81 | 211,155 | +0.53(+0.78%) |
Jul 29, 2020 | 67.65 | 68.49 | 67.65 | 68.28 | 373,634 | +1.02(+1.52%) |
Jul 28, 2020 | 67.91 | 68.06 | 67.19 | 67.26 | 1,063,850 | -0.87(-1.27%) |
Jul 27, 2020 | 67.44 | 68.20 | 67.38 | 68.13 | 499,631 | +1.10(+1.64%) |
Jul 24, 2020 | 66.76 | 67.46 | 65.97 | 67.03 | 470,714 | -0.84(-1.24%) |
Jul 23, 2020 | 69.51 | 69.89 | 67.53 | 67.87 | 591,913 | -1.94(-2.77%) |
Jul 22, 2020 | 69.47 | 70.06 | 69.27 | 69.81 | 689,906 | +0.43(+0.62%) |
Jul 21, 2020 | 70.65 | 70.65 | 69.17 | 69.37 | 916,787 | -0.78(-1.11%) |
Jul 20, 2020 | 68.37 | 70.24 | 68.03 | 70.15 | 578,580 | +1.93(+2.82%) |
Jul 17, 2020 | 68.31 | 68.39 | 67.60 | 68.23 | 309,883 | +0.24(+0.35%) |
Jul 16, 2020 | 67.87 | 68.11 | 67.27 | 67.99 | 550,950 | -0.65(-0.94%) |
Jul 15, 2020 | 68.88 | 69.19 | 67.80 | 68.63 | 464,435 | +0.16(+0.23%) |
Jul 14, 2020 | 67.20 | 68.53 | 66.45 | 68.48 | 591,804 | +0.65(+0.96%) |
Jul 13, 2020 | 70.13 | 70.52 | 67.63 | 67.83 | 746,384 | -1.66(-2.38%) |
Jul 10, 2020 | 69.33 | 69.51 | 68.61 | 69.49 | 288,764 | +0.02(+0.04%) |
Jul 09, 2020 | 69.59 | 69.63 | 68.37 | 69.46 | 711,022 | +0.50(+0.72%) |
Jul 08, 2020 | 68.22 | 68.96 | 67.99 | 68.96 | 554,313 | +1.20(+1.77%) |
Jul 07, 2020 | 68.20 | 69.02 | 67.68 | 67.77 | 341,992 | -0.57(-0.83%) |
Jul 06, 2020 | 67.85 | 68.64 | 67.85 | 68.33 | 1,091,878 | +1.33(+1.98%) |
Jul 02, 2020 | 67.34 | 67.55 | 66.93 | 67.00 | 377,708 | +0.32(+0.47%) |
Jul 01, 2020 | 66.41 | 67.01 | 66.18 | 66.69 | 392,898 | +0.26(+0.39%) |
Jun 30, 2020 | 65.09 | 66.54 | 65.05 | 66.43 | 645,048 | +1.32(+2.02%) |
Jun 29, 2020 | 64.23 | 65.11 | 63.50 | 65.11 | 418,862 | +0.72(+1.12%) |
Jun 26, 2020 | 65.71 | 65.83 | 64.27 | 64.39 | 391,923 | -1.50(-2.28%) |
Jun 25, 2020 | 65.16 | 65.93 | 64.53 | 65.90 | 273,607 | +0.69(+1.06%) |
Jun 24, 2020 | 66.36 | 66.74 | 64.86 | 65.20 | 929,820 | -1.40(-2.11%) |
Jun 23, 2020 | 66.72 | 67.30 | 66.46 | 66.61 | 1,107,936 | +0.44(+0.66%) |
Jun 22, 2020 | 65.12 | 66.21 | 65.07 | 66.17 | 466,413 | +1.11(+1.71%) |
Jun 19, 2020 | 66.10 | 66.10 | 64.67 | 65.06 | 474,369 | -0.24(-0.36%) |
Jun 18, 2020 | 64.93 | 65.33 | 64.76 | 65.30 | 228,700 | +0.29(+0.45%) |
Jun 17, 2020 | 65.35 | 65.54 | 64.85 | 65.00 | 376,871 | +0.06(+0.10%) |
Jun 16, 2020 | 65.33 | 65.41 | 63.97 | 64.94 | 517,367 | +1.27(+1.99%) |
Jun 15, 2020 | 61.65 | 63.86 | 61.64 | 63.67 | 505,069 | +0.77(+1.23%) |
Jun 12, 2020 | 63.91 | 64.14 | 61.88 | 62.90 | 610,690 | +0.72(+1.16%) |
Jun 11, 2020 | 64.47 | 64.84 | 62.15 | 62.18 | 786,136 | -3.72(-5.64%) |
Jun 10, 2020 | 65.38 | 66.31 | 65.21 | 65.89 | 473,673 | +0.98(+1.52%) |
Jun 09, 2020 | 64.26 | 65.16 | 64.15 | 64.91 | 561,908 | +0.33(+0.52%) |
Jun 08, 2020 | 63.96 | 64.58 | 63.44 | 64.58 | 598,338 | +0.55(+0.86%) |
Jun 05, 2020 | 63.04 | 64.27 | 62.85 | 64.02 | 529,427 | +1.31(+2.10%) |
Jun 04, 2020 | 63.01 | 63.43 | 62.30 | 62.71 | 1,661,947 | -0.48(-0.76%) |
Jun 03, 2020 | 63.04 | 63.40 | 62.78 | 63.19 | 753,010 | +0.42(+0.67%) |
Jun 02, 2020 | 62.33 | 62.76 | 61.61 | 62.76 | 1,102,432 | +0.49(+0.78%) |
Jun 01, 2020 | 61.84 | 62.38 | 61.65 | 62.27 | 416,463 | +0.27(+0.44%) |
May 29, 2020 | 61.38 | 62.20 | 60.97 | 62.00 | 410,783 | +0.83(+1.35%) |
May 28, 2020 | 61.01 | 62.32 | 60.99 | 61.18 | 553,668 | -0.23(-0.38%) |
May 27, 2020 | 60.98 | 61.42 | 59.60 | 61.41 | 617,849 | +0.29(+0.47%) |
May 26, 2020 | 62.56 | 62.56 | 61.05 | 61.13 | 1,353,928 | -0.16(-0.26%) |
May 22, 2020 | 60.82 | 61.36 | 60.61 | 61.29 | 258,415 | +0.34(+0.55%) |
May 21, 2020 | 61.60 | 61.90 | 60.84 | 60.95 | 361,006 | -0.65(-1.06%) |
May 20, 2020 | 61.01 | 61.69 | 61.01 | 61.60 | 587,688 | +1.47(+2.44%) |
May 19, 2020 | 60.32 | 61.03 | 60.13 | 60.13 | 1,996,616 | -0.06(-0.10%) |
May 18, 2020 | 60.10 | 60.54 | 59.88 | 60.19 | 2,481,247 | +1.18(+2.00%) |
May 15, 2020 | 57.76 | 59.05 | 57.70 | 59.02 | 377,872 | +0.23(+0.40%) |
May 14, 2020 | 57.53 | 58.78 | 57.02 | 58.78 | 519,797 | +0.76(+1.30%) |
May 13, 2020 | 59.23 | 59.59 | 57.29 | 58.03 | 656,331 | -1.13(-1.91%) |
May 12, 2020 | 60.66 | 60.79 | 59.16 | 59.16 | 467,192 | -1.28(-2.13%) |
May 11, 2020 | 59.48 | 60.77 | 59.48 | 60.44 | 515,397 | +0.58(+0.97%) |
May 08, 2020 | 59.42 | 59.87 | 59.01 | 59.86 | 796,375 | +0.94(+1.59%) |
May 07, 2020 | 58.88 | 59.18 | 58.63 | 58.92 | 404,363 | +0.83(+1.43%) |
May 06, 2020 | 58.15 | 58.65 | 57.80 | 58.10 | 462,877 | +0.45(+0.79%) |
May 05, 2020 | 57.48 | 58.33 | 57.35 | 57.64 | 1,482,218 | +0.85(+1.49%) |
May 04, 2020 | 55.71 | 56.81 | 55.53 | 56.80 | 1,727,441 | +0.79(+1.41%) |
May 01, 2020 | 56.39 | 57.05 | 55.79 | 56.00 | 408,345 | -1.66(-2.87%) |
Apr 30, 2020 | 57.99 | 57.99 | 57.25 | 57.66 | 534,608 | -0.02(-0.03%) |
Apr 29, 2020 | 56.57 | 57.92 | 56.42 | 57.68 | 669,837 | +2.28(+4.12%) |
Apr 28, 2020 | 56.99 | 57.02 | 55.33 | 55.40 | 660,020 | -0.91(-1.61%) |
Apr 27, 2020 | 56.56 | 56.63 | 56.08 | 56.30 | 411,827 | +0.40(+0.71%) |
Apr 24, 2020 | 55.03 | 55.93 | 54.64 | 55.91 | 964,996 | +1.06(+1.93%) |
Apr 23, 2020 | 55.30 | 55.82 | 54.76 | 54.85 | 850,444 | -0.32(-0.58%) |
Apr 22, 2020 | 54.33 | 55.43 | 54.23 | 55.17 | 1,070,621 | +2.15(+4.05%) |
Apr 21, 2020 | 54.63 | 54.75 | 52.69 | 53.02 | 512,126 | -2.43(-4.38%) |
Apr 20, 2020 | 55.44 | 56.27 | 55.42 | 55.45 | 414,440 | -0.76(-1.34%) |
Apr 17, 2020 | 56.53 | 56.53 | 55.43 | 56.20 | 769,152 | +0.64(+1.16%) |
Apr 16, 2020 | 55.51 | 55.74 | 54.75 | 55.56 | 447,087 | +0.70(+1.28%) |
Apr 15, 2020 | 54.64 | 55.22 | 54.21 | 54.85 | 722,414 | -0.82(-1.47%) |
Apr 14, 2020 | 54.52 | 55.79 | 54.36 | 55.67 | 648,436 | +2.22(+4.16%) |
Apr 13, 2020 | 52.93 | 53.45 | 52.30 | 53.45 | 639,778 | +0.31(+0.57%) |
Apr 09, 2020 | 53.76 | 53.91 | 52.71 | 53.14 | 711,862 | +0.04(+0.08%) |
Apr 08, 2020 | 52.27 | 53.22 | 51.89 | 53.10 | 814,314 | +1.45(+2.80%) |
Apr 07, 2020 | 53.76 | 53.76 | 51.62 | 51.65 | 952,266 | -0.28(-0.54%) |
Apr 06, 2020 | 50.12 | 52.22 | 49.75 | 51.93 | 770,180 | +3.87(+8.06%) |
Apr 03, 2020 | 48.60 | 49.14 | 47.52 | 48.06 | 480,669 | -0.76(-1.55%) |
Apr 02, 2020 | 47.69 | 48.90 | 47.52 | 48.82 | 643,597 | +0.84(+1.76%) |
Apr 01, 2020 | 48.54 | 49.53 | 47.56 | 47.97 | 882,693 | -2.33(-4.63%) |
Mar 31, 2020 | 51.03 | 51.99 | 50.00 | 50.30 | 720,699 | -0.71(-1.38%) |
Mar 30, 2020 | 49.47 | 51.14 | 49.47 | 51.01 | 600,654 | +2.02(+4.13%) |
Mar 27, 2020 | 49.65 | 50.48 | 48.92 | 48.99 | 711,456 | -2.11(-4.13%) |
Mar 26, 2020 | 48.62 | 51.26 | 48.62 | 51.10 | 1,544,688 | +2.99(+6.22%) |
Mar 25, 2020 | 48.95 | 50.41 | 47.57 | 48.11 | 909,887 | -0.61(-1.24%) |
Mar 24, 2020 | 47.31 | 48.82 | 47.02 | 48.71 | 927,985 | +4.11(+9.21%) |
Mar 23, 2020 | 44.56 | 45.54 | 43.09 | 44.60 | 1,267,966 | -0.13(-0.29%) |
Mar 20, 2020 | 47.64 | 48.05 | 44.70 | 44.73 | 900,810 | -1.85(-3.98%) |
Mar 19, 2020 | 45.58 | 48.11 | 44.73 | 46.59 | 1,361,114 | +0.45(+0.98%) |
Mar 18, 2020 | 44.64 | 46.84 | 43.64 | 46.14 | 1,925,005 | -1.60(-3.35%) |
Mar 17, 2020 | 45.79 | 48.26 | 44.21 | 47.73 | 1,133,459 | +3.05(+6.84%) |
Mar 16, 2020 | 45.53 | 48.64 | 44.54 | 44.68 | 1,164,542 | -7.05(-13.62%) |
Mar 13, 2020 | 49.55 | 51.84 | 47.01 | 51.73 | 1,595,023 | +5.25(+11.29%) |
Mar 12, 2020 | 47.90 | 50.40 | 46.10 | 46.48 | 1,956,295 | -5.12(-9.92%) |
Mar 11, 2020 | 52.91 | 53.09 | 50.94 | 51.59 | 1,763,672 | -2.64(-4.87%) |
Mar 10, 2020 | 53.23 | 54.24 | 51.40 | 54.24 | 1,322,125 | +3.13(+6.12%) |
Mar 09, 2020 | 50.94 | 53.30 | 49.57 | 51.11 | 2,010,677 | -4.14(-7.49%) |
Mar 06, 2020 | 54.70 | 55.56 | 53.83 | 55.25 | 748,302 | -1.32(-2.33%) |
Mar 05, 2020 | 56.83 | 57.93 | 56.22 | 56.56 | 686,799 | -1.84(-3.15%) |
Mar 04, 2020 | 57.27 | 58.45 | 56.55 | 58.40 | 666,790 | +2.24(+4.00%) |
Mar 03, 2020 | 58.65 | 59.07 | 55.57 | 56.16 | 1,864,693 | -2.10(-3.60%) |
Mar 02, 2020 | 56.35 | 58.28 | 55.30 | 58.25 | 919,277 | +2.63(+4.72%) |
Feb 28, 2020 | 52.81 | 55.78 | 52.68 | 55.63 | 2,366,914 | +0.74(+1.34%) |
Feb 27, 2020 | 56.13 | 57.29 | 54.89 | 54.89 | 2,058,296 | -3.16(-5.44%) |
Feb 26, 2020 | 57.94 | 59.22 | 57.64 | 58.05 | 1,048,246 | +0.29(+0.51%) |
Feb 25, 2020 | 59.93 | 60.09 | 57.54 | 57.75 | 2,714,639 | -1.60(-2.69%) |
Feb 24, 2020 | 59.17 | 60.15 | 58.45 | 59.35 | 1,755,282 | -2.62(-4.23%) |
Feb 21, 2020 | 63.17 | 63.17 | 61.68 | 61.97 | 1,098,866 | -1.50(-2.37%) |
Feb 20, 2020 | 64.02 | 64.15 | 62.66 | 63.47 | 538,074 | -0.67(-1.05%) |
Feb 19, 2020 | 63.87 | 64.24 | 63.85 | 64.15 | 409,427 | +0.64(+1.01%) |
Feb 18, 2020 | 63.16 | 63.55 | 63.08 | 63.51 | 307,702 | -0.16(-0.25%) |
Feb 14, 2020 | 63.56 | 63.76 | 63.35 | 63.67 | 306,234 | +0.21(+0.33%) |
Feb 13, 2020 | 63.17 | 63.77 | 63.08 | 63.46 | 459,279 | -0.20(-0.32%) |
Feb 12, 2020 | 63.39 | 63.68 | 63.09 | 63.66 | 861,959 | +0.68(+1.09%) |
Feb 11, 2020 | 63.59 | 63.64 | 62.77 | 62.98 | 524,576 | -0.16(-0.26%) |
Feb 10, 2020 | 61.98 | 63.14 | 61.91 | 63.14 | 271,849 | +0.85(+1.37%) |
Feb 07, 2020 | 62.48 | 62.75 | 62.10 | 62.29 | 353,410 | -0.47(-0.75%) |
Feb 06, 2020 | 62.34 | 62.76 | 62.09 | 62.76 | 447,399 | +0.67(+1.09%) |
Feb 05, 2020 | 62.79 | 62.79 | 61.70 | 62.08 | 596,706 | +0.27(+0.44%) |
Feb 04, 2020 | 61.26 | 61.81 | 61.02 | 61.81 | 348,025 | +1.39(+2.30%) |
Feb 03, 2020 | 59.66 | 60.46 | 59.66 | 60.42 | 335,996 | +0.87(+1.45%) |
Jan 31, 2020 | 60.98 | 60.98 | 59.36 | 59.56 | 683,233 | -1.54(-2.52%) |
Jan 30, 2020 | 60.62 | 61.10 | 60.30 | 61.10 | 815,572 | +0.25(+0.41%) |
Jan 29, 2020 | 61.18 | 61.22 | 60.60 | 60.85 | 371,906 | +0.18(+0.30%) |
Jan 28, 2020 | 60.08 | 60.81 | 59.91 | 60.67 | 491,622 | +1.09(+1.83%) |
Jan 27, 2020 | 59.53 | 59.91 | 59.24 | 59.57 | 986,556 | -1.45(-2.37%) |
Jan 24, 2020 | 61.85 | 61.92 | 60.80 | 61.02 | 575,461 | -0.33(-0.55%) |
Jan 23, 2020 | 61.15 | 61.38 | 60.91 | 61.35 | 229,326 | +0.27(+0.45%) |
Jan 22, 2020 | 61.26 | 61.48 | 61.02 | 61.08 | 365,724 | +0.21(+0.34%) |
Jan 21, 2020 | 60.69 | 61.17 | 60.69 | 60.87 | 293,802 | -0.04(-0.07%) |
Jan 17, 2020 | 60.85 | 60.95 | 60.49 | 60.91 | 301,354 | +0.38(+0.63%) |
Jan 16, 2020 | 60.18 | 60.55 | 60.09 | 60.53 | 340,270 | +0.75(+1.25%) |
Jan 15, 2020 | 59.82 | 60.10 | 59.57 | 59.78 | 366,953 | +0.01(+0.01%) |
Jan 14, 2020 | 60.08 | 60.16 | 59.70 | 59.78 | 532,230 | -0.35(-0.59%) |
Jan 13, 2020 | 59.58 | 60.13 | 59.58 | 60.13 | 373,484 | +0.80(+1.36%) |
Jan 10, 2020 | 59.68 | 59.73 | 59.21 | 59.33 | 488,430 | -0.10(-0.17%) |
Jan 09, 2020 | 59.32 | 59.42 | 59.01 | 59.42 | 411,501 | +0.67(+1.14%) |
Jan 08, 2020 | 58.22 | 59.00 | 58.18 | 58.76 | 484,351 | +0.58(+1.00%) |
Jan 07, 2020 | 58.24 | 58.40 | 58.03 | 58.18 | 294,636 | +0.02(+0.04%) |
Jan 06, 2020 | 57.23 | 58.18 | 57.08 | 58.15 | 336,150 | +0.36(+0.62%) |
Jan 03, 2020 | 57.59 | 58.16 | 57.59 | 57.80 | 383,098 | -0.58(-1.00%) |
Jan 02, 2020 | 57.72 | 58.38 | 57.66 | 58.38 | 840,246 | +1.19(+2.07%) |
Dec 31, 2019 | 56.86 | 57.24 | 56.84 | 57.19 | 207,003 | +0.13(+0.23%) |
Dec 30, 2019 | 57.42 | 57.42 | 56.66 | 57.06 | 324,234 | -0.40(-0.70%) |
Dec 27, 2019 | 57.77 | 57.77 | 57.29 | 57.46 | 179,755 | -0.07(-0.13%) |
Dec 26, 2019 | 57.15 | 57.54 | 57.05 | 57.54 | 253,699 | +0.48(+0.85%) |
Dec 24, 2019 | 57.16 | 57.16 | 56.93 | 57.05 | 325,755 | -0.01(-0.02%) |
Dec 23, 2019 | 57.05 | 57.15 | 56.98 | 57.06 | 350,449 | +0.21(+0.37%) |
Dec 20, 2019 | 56.91 | 56.91 | 56.70 | 56.85 | 311,928 | +0.26(+0.46%) |
Dec 19, 2019 | 56.22 | 56.60 | 56.22 | 56.59 | 428,887 | +0.41(+0.73%) |
Dec 18, 2019 | 56.20 | 56.38 | 56.13 | 56.19 | 232,413 | +0.10(+0.18%) |
Dec 17, 2019 | 56.31 | 56.32 | 56.03 | 56.09 | 667,852 | -0.14(-0.24%) |
Dec 16, 2019 | 56.04 | 56.40 | 56.03 | 56.22 | 453,565 | +0.51(+0.91%) |
Dec 13, 2019 | 55.49 | 55.87 | 55.41 | 55.71 | 285,609 | +0.24(+0.43%) |
Dec 12, 2019 | 54.94 | 55.63 | 54.85 | 55.47 | 461,449 | +0.46(+0.83%) |
Dec 11, 2019 | 54.81 | 55.06 | 54.73 | 55.02 | 167,109 | +0.30(+0.55%) |
Dec 10, 2019 | 54.71 | 54.97 | 54.58 | 54.72 | 273,493 | +0.06(+0.11%) |
Dec 09, 2019 | 54.75 | 55.05 | 54.65 | 54.66 | 218,434 | -0.24(-0.44%) |
Dec 06, 2019 | 54.67 | 54.95 | 54.66 | 54.90 | 497,578 | +0.62(+1.14%) |
Dec 05, 2019 | 54.36 | 54.40 | 54.06 | 54.28 | 386,528 | +0.17(+0.32%) |
Dec 04, 2019 | 54.13 | 54.26 | 54.07 | 54.11 | 321,517 | +0.28(+0.51%) |
Dec 03, 2019 | 53.31 | 53.83 | 53.14 | 53.83 | 485,905 | -0.37(-0.69%) |
Dec 02, 2019 | 55.05 | 55.05 | 53.98 | 54.21 | 562,434 | -0.77(-1.40%) |
Nov 29, 2019 | 55.08 | 55.17 | 54.98 | 54.98 | 80,556 | -0.26(-0.48%) |
Nov 27, 2019 | 55.14 | 55.24 | 55.03 | 55.24 | 207,086 | +0.26(+0.47%) |
Nov 26, 2019 | 55.03 | 55.10 | 54.91 | 54.98 | 277,797 | -0.03(-0.05%) |
Nov 25, 2019 | 54.50 | 55.01 | 54.50 | 55.01 | 736,338 | +0.75(+1.38%) |
Nov 22, 2019 | 54.42 | 54.54 | 54.06 | 54.26 | 417,835 | -0.01(-0.02%) |
Nov 21, 2019 | 54.40 | 54.46 | 54.12 | 54.28 | 689,298 | -0.20(-0.37%) |
Nov 20, 2019 | 54.66 | 54.81 | 54.05 | 54.48 | 420,044 | -0.32(-0.59%) |
Nov 19, 2019 | 54.99 | 54.99 | 54.58 | 54.80 | 500,165 | +0.07(+0.13%) |
Nov 18, 2019 | 54.60 | 54.84 | 54.37 | 54.73 | 387,138 | +0.11(+0.21%) |
Nov 15, 2019 | 54.40 | 54.61 | 54.32 | 54.61 | 255,909 | +0.55(+1.02%) |
Nov 14, 2019 | 53.91 | 54.09 | 53.80 | 54.06 | 295,503 | -0.08(-0.14%) |
Nov 13, 2019 | 53.84 | 54.15 | 53.84 | 54.14 | 256,389 | +0.09(+0.16%) |
Nov 12, 2019 | 53.87 | 54.25 | 53.87 | 54.05 | 371,515 | +0.22(+0.41%) |
Nov 11, 2019 | 53.54 | 53.87 | 53.51 | 53.83 | 243,028 | -0.06(-0.11%) |
Nov 08, 2019 | 53.42 | 53.89 | 53.36 | 53.89 | 339,313 | +0.31(+0.58%) |
Nov 07, 2019 | 53.54 | 53.94 | 53.41 | 53.58 | 695,824 | +0.40(+0.76%) |
Nov 06, 2019 | 53.23 | 53.23 | 52.95 | 53.18 | 305,186 | -0.09(-0.17%) |
Nov 05, 2019 | 53.32 | 53.41 | 53.15 | 53.27 | 281,902 | +0.04(+0.08%) |
Nov 04, 2019 | 53.17 | 53.27 | 53.07 | 53.22 | 258,765 | +0.45(+0.85%) |
Nov 01, 2019 | 52.32 | 52.77 | 52.25 | 52.77 | 402,782 | +0.66(+1.27%) |
Oct 31, 2019 | 52.29 | 52.29 | 51.82 | 52.11 | 308,368 | -0.04(-0.07%) |
Oct 30, 2019 | 52.04 | 52.24 | 51.73 | 52.15 | 448,548 | +0.25(+0.49%) |
Oct 29, 2019 | 52.39 | 52.39 | 51.85 | 51.89 | 378,049 | -0.57(-1.09%) |
Oct 28, 2019 | 52.13 | 52.53 | 52.13 | 52.47 | 290,487 | +0.71(+1.36%) |
Oct 25, 2019 | 51.13 | 51.79 | 51.13 | 51.76 | 245,737 | +0.62(+1.21%) |
Oct 24, 2019 | 50.95 | 51.17 | 50.76 | 51.14 | 550,049 | +0.51(+1.00%) |
Oct 23, 2019 | 50.30 | 50.65 | 50.30 | 50.64 | 201,683 | +0.12(+0.24%) |
Oct 22, 2019 | 51.16 | 51.29 | 50.49 | 50.51 | 214,231 | -0.54(-1.05%) |
Oct 21, 2019 | 50.78 | 51.08 | 50.69 | 51.05 | 376,800 | +0.53(+1.05%) |
Oct 18, 2019 | 51.00 | 51.02 | 50.14 | 50.52 | 284,795 | -0.55(-1.08%) |
Oct 17, 2019 | 51.30 | 51.39 | 50.83 | 51.07 | 341,302 | -0.03(-0.06%) |
Oct 16, 2019 | 51.23 | 51.26 | 50.93 | 51.10 | 2,096,248 | -0.42(-0.82%) |
Oct 15, 2019 | 51.03 | 51.66 | 50.98 | 51.53 | 282,679 | +0.64(+1.26%) |
Oct 14, 2019 | 50.88 | 51.07 | 50.83 | 50.88 | 281,516 | -0.01(-0.02%) |
Oct 11, 2019 | 50.76 | 51.34 | 50.76 | 50.89 | 645,265 | +0.71(+1.41%) |
Oct 10, 2019 | 49.83 | 50.38 | 49.83 | 50.19 | 349,252 | +0.35(+0.70%) |
Oct 09, 2019 | 49.69 | 50.06 | 49.63 | 49.84 | 349,614 | +0.64(+1.30%) |
Oct 08, 2019 | 49.77 | 49.88 | 49.19 | 49.20 | 553,174 | -0.93(-1.85%) |
Oct 07, 2019 | 50.13 | 50.52 | 50.09 | 50.12 | 169,921 | -0.12(-0.24%) |
Oct 04, 2019 | 49.79 | 50.29 | 49.73 | 50.24 | 305,951 | +0.80(+1.61%) |
Oct 03, 2019 | 48.76 | 49.45 | 48.21 | 49.45 | 1,166,664 | +0.66(+1.36%) |
Oct 02, 2019 | 49.35 | 49.35 | 48.47 | 48.78 | 744,312 | -0.89(-1.79%) |
Oct 01, 2019 | 50.46 | 50.73 | 49.66 | 49.67 | 561,417 | -0.52(-1.04%) |
Sep 30, 2019 | 49.93 | 50.29 | 49.83 | 50.19 | 307,587 | +0.46(+0.93%) |
Sep 27, 2019 | 50.48 | 50.50 | 49.36 | 49.73 | 696,121 | -0.74(-1.46%) |
Sep 26, 2019 | 50.50 | 50.61 | 50.09 | 50.47 | 466,108 | -0.06(-0.11%) |
Sep 25, 2019 | 49.75 | 50.66 | 49.32 | 50.52 | 497,256 | +0.67(+1.34%) |
Sep 24, 2019 | 50.84 | 50.97 | 49.68 | 49.86 | 710,930 | -0.77(-1.52%) |
Sep 23, 2019 | 50.48 | 50.80 | 50.39 | 50.63 | 957,982 | +0.12(+0.23%) |
Sep 20, 2019 | 51.13 | 51.19 | 50.32 | 50.51 | 421,722 | -0.50(-0.98%) |
Sep 19, 2019 | 51.00 | 51.40 | 50.90 | 51.01 | 385,180 | +0.15(+0.29%) |
Sep 18, 2019 | 50.67 | 50.89 | 50.22 | 50.86 | 352,973 | +0.08(+0.15%) |
Sep 17, 2019 | 50.60 | 50.79 | 50.47 | 50.78 | 128,588 | +0.18(+0.36%) |
Sep 16, 2019 | 50.27 | 50.67 | 50.14 | 50.60 | 208,268 | -0.07(-0.14%) |
Sep 13, 2019 | 50.83 | 50.88 | 50.61 | 50.67 | 235,692 | -0.31(-0.62%) |
Sep 12, 2019 | 51.16 | 51.38 | 50.81 | 50.98 | 483,780 | +0.13(+0.25%) |
Sep 11, 2019 | 50.29 | 50.87 | 50.29 | 50.86 | 871,321 | +0.61(+1.22%) |
Sep 10, 2019 | 49.95 | 50.24 | 49.67 | 50.24 | 387,195 | +0.00(+0.00%) |
Sep 09, 2019 | 50.54 | 50.57 | 49.98 | 50.24 | 557,553 | -0.16(-0.33%) |
Sep 06, 2019 | 50.59 | 50.59 | 50.32 | 50.41 | 353,335 | -0.12(-0.23%) |
Sep 05, 2019 | 50.11 | 50.67 | 50.11 | 50.53 | 1,050,464 | +1.04(+2.10%) |
Sep 04, 2019 | 49.17 | 49.52 | 49.17 | 49.49 | 208,585 | +0.80(+1.65%) |
Sep 03, 2019 | 48.91 | 49.15 | 48.52 | 48.68 | 304,141 | -0.67(-1.36%) |
Aug 30, 2019 | 49.71 | 49.71 | 49.04 | 49.36 | 352,114 | -0.05(-0.09%) |
Aug 29, 2019 | 49.09 | 49.52 | 49.03 | 49.40 | 444,856 | +0.93(+1.92%) |
Aug 28, 2019 | 48.21 | 48.55 | 47.92 | 48.47 | 244,611 | +0.00(+0.01%) |
Aug 27, 2019 | 48.93 | 49.03 | 48.24 | 48.47 | 322,129 | -0.13(-0.26%) |
Aug 26, 2019 | 48.54 | 48.64 | 48.20 | 48.60 | 500,148 | +0.61(+1.28%) |
Aug 23, 2019 | 49.26 | 49.75 | 47.81 | 47.98 | 473,013 | -1.60(-3.22%) |
Aug 22, 2019 | 49.79 | 49.86 | 49.16 | 49.58 | 265,933 | -0.12(-0.24%) |
Aug 21, 2019 | 49.62 | 49.87 | 49.53 | 49.70 | 285,908 | +0.56(+1.13%) |
Aug 20, 2019 | 49.38 | 49.54 | 49.14 | 49.14 | 207,055 | -0.31(-0.64%) |
Aug 19, 2019 | 49.41 | 49.63 | 49.27 | 49.46 | 208,699 | +0.76(+1.55%) |
Aug 16, 2019 | 48.36 | 48.80 | 48.35 | 48.70 | 232,843 | +0.82(+1.72%) |
Aug 15, 2019 | 48.09 | 48.14 | 47.52 | 47.88 | 478,822 | -0.20(-0.42%) |
Aug 14, 2019 | 48.71 | 48.91 | 47.95 | 48.08 | 755,160 | -1.56(-3.15%) |
Aug 13, 2019 | 48.42 | 49.90 | 48.36 | 49.65 | 363,076 | +1.18(+2.43%) |
Aug 12, 2019 | 48.76 | 48.87 | 48.23 | 48.47 | 143,373 | -0.62(-1.26%) |
Aug 09, 2019 | 49.37 | 49.54 | 48.74 | 49.09 | 360,255 | -0.62(-1.26%) |
Aug 08, 2019 | 48.80 | 49.71 | 48.68 | 49.71 | 492,430 | +1.23(+2.53%) |
Aug 07, 2019 | 47.73 | 48.57 | 47.47 | 48.49 | 1,201,979 | +0.23(+0.48%) |
Aug 06, 2019 | 48.16 | 48.50 | 47.77 | 48.25 | 499,761 | +0.67(+1.41%) |
Aug 05, 2019 | 48.31 | 48.31 | 47.18 | 47.58 | 1,819,261 | -1.98(-4.00%) |
Aug 02, 2019 | 50.08 | 50.13 | 49.30 | 49.56 | 553,613 | -0.97(-1.92%) |