Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 32.69 | 32.92 | 31.33 | 32.87 | 6,062,206 | +0.39(+1.20%) |
Jul 30, 2020 | 32.20 | 32.68 | 31.23 | 32.48 | 7,383,850 | -0.85(-2.55%) |
Jul 29, 2020 | 32.84 | 33.53 | 32.69 | 33.32 | 3,846,564 | +0.59(+1.80%) |
Jul 28, 2020 | 33.12 | 33.38 | 32.64 | 32.73 | 4,202,288 | -0.78(-2.31%) |
Jul 27, 2020 | 33.04 | 33.63 | 32.89 | 33.51 | 4,807,443 | +0.46(+1.39%) |
Jul 24, 2020 | 33.18 | 33.66 | 32.79 | 33.05 | 5,040,907 | -0.71(-2.11%) |
Jul 23, 2020 | 34.92 | 35.01 | 33.38 | 33.76 | 5,575,610 | -1.33(-3.78%) |
Jul 22, 2020 | 34.25 | 35.23 | 34.25 | 35.09 | 3,949,876 | +0.61(+1.77%) |
Jul 21, 2020 | 34.64 | 35.18 | 34.19 | 34.48 | 5,930,156 | +0.61(+1.80%) |
Jul 20, 2020 | 33.70 | 34.19 | 33.20 | 33.87 | 5,945,311 | +0.01(+0.04%) |
Jul 17, 2020 | 34.32 | 34.34 | 33.65 | 33.86 | 5,739,194 | -0.21(-0.63%) |
Jul 16, 2020 | 33.92 | 34.62 | 33.49 | 34.07 | 7,024,295 | -0.52(-1.50%) |
Jul 15, 2020 | 35.20 | 35.22 | 33.90 | 34.59 | 10,978,465 | +0.90(+2.66%) |
Jul 14, 2020 | 31.52 | 33.89 | 31.34 | 33.69 | 9,687,564 | +1.95(+6.15%) |
Jul 13, 2020 | 32.44 | 33.70 | 31.54 | 31.74 | 10,723,563 | +0.09(+0.28%) |
Jul 10, 2020 | 30.34 | 31.74 | 30.08 | 31.65 | 7,568,227 | +1.28(+4.23%) |
Jul 09, 2020 | 31.69 | 31.78 | 29.68 | 30.37 | 10,349,072 | -1.40(-4.41%) |
Jul 08, 2020 | 31.25 | 31.79 | 30.74 | 31.77 | 6,771,518 | +0.74(+2.37%) |
Jul 07, 2020 | 31.77 | 32.08 | 30.93 | 31.03 | 6,728,837 | -1.46(-4.49%) |
Jul 06, 2020 | 32.20 | 32.54 | 31.74 | 32.49 | 7,080,625 | +1.61(+5.20%) |
Jul 02, 2020 | 31.86 | 32.19 | 30.66 | 30.88 | 9,124,053 | +0.43(+1.41%) |
Jul 01, 2020 | 30.99 | 31.51 | 30.41 | 30.46 | 7,803,286 | -0.19(-0.62%) |
Jun 30, 2020 | 29.67 | 31.08 | 29.55 | 30.65 | 9,932,305 | +0.65(+2.18%) |
Jun 29, 2020 | 28.68 | 30.01 | 28.30 | 29.99 | 8,799,131 | +1.90(+6.77%) |
Jun 26, 2020 | 30.01 | 30.15 | 27.88 | 28.09 | 15,569,323 | -2.56(-8.34%) |
Jun 25, 2020 | 29.23 | 30.74 | 28.77 | 30.65 | 11,521,131 | +0.97(+3.25%) |
Jun 24, 2020 | 31.37 | 31.49 | 29.05 | 29.68 | 18,710,974 | -2.57(-7.98%) |
Jun 23, 2020 | 32.70 | 32.82 | 32.04 | 32.25 | 6,963,416 | +0.48(+1.50%) |
Jun 22, 2020 | 30.91 | 31.88 | 30.46 | 31.78 | 8,058,262 | +0.58(+1.85%) |
Jun 19, 2020 | 33.24 | 33.31 | 30.79 | 31.20 | 13,083,006 | -0.75(-2.34%) |
Jun 18, 2020 | 31.41 | 32.23 | 31.08 | 31.95 | 7,373,068 | -0.16(-0.49%) |
Jun 17, 2020 | 33.12 | 33.16 | 31.87 | 32.10 | 8,832,562 | -0.72(-2.19%) |
Jun 16, 2020 | 34.05 | 34.05 | 30.98 | 32.82 | 15,525,025 | +1.93(+6.25%) |
Jun 15, 2020 | 27.96 | 31.31 | 27.58 | 30.89 | 13,539,339 | +0.63(+2.08%) |
Jun 12, 2020 | 31.05 | 31.51 | 28.47 | 30.26 | 18,222,948 | +1.56(+5.42%) |
Jun 11, 2020 | 32.70 | 33.29 | 28.44 | 28.70 | 24,968,766 | -7.43(-20.55%) |
Jun 10, 2020 | 37.25 | 37.62 | 35.90 | 36.13 | 16,614,288 | -1.20(-3.22%) |
Jun 09, 2020 | 37.25 | 37.98 | 36.78 | 37.33 | 13,542,602 | -1.19(-3.08%) |
Jun 08, 2020 | 37.28 | 38.54 | 37.23 | 38.51 | 12,007,486 | +1.97(+5.38%) |
Jun 05, 2020 | 36.16 | 37.52 | 35.93 | 36.55 | 14,347,649 | +3.07(+9.18%) |
Jun 04, 2020 | 33.07 | 33.87 | 32.71 | 33.47 | 9,717,644 | +0.05(+0.15%) |
Jun 03, 2020 | 32.36 | 33.70 | 32.12 | 33.42 | 10,484,880 | +1.99(+6.33%) |
Jun 02, 2020 | 30.98 | 31.44 | 30.67 | 31.43 | 8,745,044 | +0.94(+3.09%) |
Jun 01, 2020 | 29.98 | 30.63 | 29.59 | 30.49 | 5,876,215 | +0.35(+1.17%) |
May 29, 2020 | 29.82 | 30.55 | 28.89 | 30.14 | 13,087,310 | -0.08(-0.26%) |
May 28, 2020 | 31.45 | 31.58 | 30.03 | 30.22 | 10,038,029 | -0.45(-1.48%) |
May 27, 2020 | 30.05 | 30.70 | 28.83 | 30.67 | 12,307,372 | +1.87(+6.51%) |
May 26, 2020 | 29.00 | 29.40 | 28.69 | 28.80 | 10,418,988 | +1.76(+6.51%) |
May 22, 2020 | 27.04 | 27.10 | 26.46 | 27.04 | 7,796,512 | -0.04(-0.16%) |
May 21, 2020 | 27.24 | 27.86 | 26.69 | 27.08 | 12,103,447 | -0.26(-0.95%) |
May 20, 2020 | 27.19 | 27.59 | 26.99 | 27.34 | 11,205,169 | +1.18(+4.51%) |
May 19, 2020 | 27.28 | 27.46 | 26.15 | 26.16 | 15,508,728 | -1.24(-4.52%) |
May 18, 2020 | 26.68 | 27.81 | 26.63 | 27.40 | 11,429,278 | +2.81(+11.41%) |
May 15, 2020 | 23.76 | 24.72 | 23.53 | 24.59 | 13,090,180 | +0.19(+0.76%) |
May 14, 2020 | 22.43 | 24.42 | 21.88 | 24.41 | 16,521,809 | +1.14(+4.91%) |
May 13, 2020 | 24.56 | 24.72 | 22.69 | 23.27 | 14,893,267 | -1.61(-6.49%) |
May 12, 2020 | 26.78 | 26.90 | 24.88 | 24.88 | 9,999,379 | -1.48(-5.61%) |
May 11, 2020 | 26.05 | 26.83 | 25.84 | 26.36 | 8,646,873 | -0.32(-1.19%) |
May 08, 2020 | 26.29 | 26.77 | 25.99 | 26.68 | 7,520,012 | +1.41(+5.56%) |
May 07, 2020 | 25.34 | 25.93 | 25.12 | 25.27 | 9,455,392 | +0.69(+2.80%) |
May 06, 2020 | 25.72 | 25.77 | 24.54 | 24.58 | 12,341,540 | -0.65(-2.59%) |
May 05, 2020 | 25.61 | 26.14 | 25.17 | 25.24 | 8,989,038 | +0.44(+1.79%) |
May 04, 2020 | 24.08 | 24.88 | 23.60 | 24.79 | 9,209,422 | +0.04(+0.18%) |
May 01, 2020 | 25.48 | 25.75 | 24.49 | 24.75 | 12,512,994 | -1.99(-7.43%) |
Apr 30, 2020 | 27.01 | 27.36 | 26.26 | 26.74 | 12,385,827 | -1.01(-3.64%) |
Apr 29, 2020 | 27.48 | 28.19 | 27.18 | 27.75 | 13,198,443 | +1.67(+6.40%) |
Apr 28, 2020 | 27.34 | 27.38 | 25.81 | 26.08 | 16,072,980 | -0.03(-0.11%) |
Apr 27, 2020 | 25.47 | 26.40 | 25.24 | 26.11 | 9,853,367 | +1.10(+4.39%) |
Apr 24, 2020 | 24.63 | 25.19 | 23.91 | 25.01 | 12,604,819 | +0.82(+3.39%) |
Apr 23, 2020 | 24.31 | 25.37 | 24.10 | 24.19 | 12,343,975 | +0.13(+0.55%) |
Apr 22, 2020 | 23.98 | 24.51 | 23.69 | 24.06 | 9,516,027 | +1.29(+5.66%) |
Apr 21, 2020 | 23.13 | 23.74 | 22.51 | 22.77 | 18,025,830 | -1.96(-7.93%) |
Apr 20, 2020 | 25.33 | 26.25 | 24.65 | 24.73 | 18,268,272 | -1.89(-7.11%) |
Apr 17, 2020 | 26.46 | 26.75 | 25.38 | 26.62 | 17,852,780 | +2.17(+8.88%) |
Apr 16, 2020 | 24.54 | 24.65 | 23.44 | 24.45 | 16,936,658 | +0.08(+0.32%) |
Apr 15, 2020 | 24.18 | 24.84 | 23.48 | 24.37 | 18,807,548 | -1.46(-5.66%) |
Apr 14, 2020 | 25.54 | 26.10 | 24.98 | 25.84 | 16,362,924 | +1.71(+7.10%) |
Apr 13, 2020 | 24.88 | 24.95 | 23.13 | 24.13 | 18,483,010 | -1.03(-4.09%) |
Apr 09, 2020 | 25.40 | 26.04 | 24.46 | 25.16 | 26,389,220 | +0.93(+3.83%) |
Apr 08, 2020 | 22.75 | 24.48 | 22.05 | 24.23 | 19,662,498 | +2.25(+10.23%) |
Apr 07, 2020 | 24.58 | 24.77 | 21.94 | 21.98 | 28,527,692 | +0.04(+0.20%) |
Apr 06, 2020 | 20.04 | 22.32 | 19.81 | 21.94 | 21,698,668 | +4.02(+22.44%) |
Apr 03, 2020 | 18.47 | 18.96 | 17.41 | 17.92 | 17,611,124 | -0.88(-4.67%) |
Apr 02, 2020 | 17.38 | 19.03 | 17.08 | 18.79 | 19,449,176 | +1.18(+6.67%) |
Apr 01, 2020 | 18.00 | 19.17 | 17.21 | 17.62 | 18,315,434 | -2.77(-13.57%) |
Mar 31, 2020 | 21.28 | 22.02 | 20.19 | 20.38 | 25,212,080 | -1.21(-5.58%) |
Mar 30, 2020 | 19.99 | 21.70 | 19.34 | 21.59 | 16,637,275 | +1.86(+9.45%) |
Mar 27, 2020 | 20.06 | 21.77 | 19.21 | 19.73 | 24,321,520 | -2.49(-11.22%) |
Mar 26, 2020 | 19.51 | 22.49 | 19.40 | 22.22 | 30,763,200 | +3.47(+18.53%) |
Mar 25, 2020 | 18.53 | 20.92 | 17.13 | 18.74 | 34,288,580 | +1.29(+7.38%) |
Mar 24, 2020 | 15.56 | 17.59 | 15.29 | 17.46 | 24,734,828 | +4.30(+32.67%) |
Mar 23, 2020 | 14.13 | 14.36 | 12.33 | 13.16 | 30,528,174 | -1.26(-8.74%) |
Mar 20, 2020 | 17.41 | 17.79 | 14.24 | 14.42 | 17,505,072 | -2.20(-13.24%) |
Mar 19, 2020 | 15.78 | 17.52 | 14.46 | 16.62 | 19,990,524 | +0.31(+1.91%) |
Mar 18, 2020 | 16.06 | 17.91 | 13.97 | 16.31 | 21,904,972 | -3.71(-18.53%) |
Mar 17, 2020 | 18.58 | 20.39 | 16.55 | 20.02 | 16,983,732 | +1.86(+10.24%) |
Mar 16, 2020 | 19.31 | 23.19 | 18.01 | 18.16 | 15,033,915 | -9.96(-35.43%) |
Mar 13, 2020 | 26.47 | 28.23 | 22.39 | 28.12 | 11,053,088 | +5.85(+26.25%) |
Mar 12, 2020 | 25.28 | 28.78 | 22.20 | 22.28 | 13,411,776 | -9.30(-29.45%) |
Mar 11, 2020 | 35.06 | 35.68 | 30.50 | 31.57 | 10,221,284 | -6.51(-17.09%) |
Mar 10, 2020 | 36.92 | 38.15 | 32.62 | 38.08 | 6,654,700 | +4.59(+13.69%) |
Mar 09, 2020 | 35.21 | 37.48 | 32.62 | 33.50 | 8,109,305 | -9.95(-22.89%) |
Mar 06, 2020 | 40.77 | 44.07 | 40.15 | 43.44 | 4,279,615 | -1.35(-3.01%) |
Mar 05, 2020 | 46.31 | 47.60 | 43.81 | 44.79 | 5,544,802 | -5.26(-10.50%) |
Mar 04, 2020 | 47.51 | 50.15 | 46.01 | 50.05 | 3,712,425 | +5.94(+13.46%) |
Mar 03, 2020 | 48.89 | 50.53 | 42.99 | 44.11 | 7,895,959 | -4.27(-8.83%) |
Mar 02, 2020 | 43.28 | 48.45 | 41.93 | 48.38 | 5,924,725 | +5.74(+13.46%) |
Feb 28, 2020 | 40.04 | 42.64 | 38.46 | 42.64 | 9,754,392 | -1.17(-2.68%) |
Feb 27, 2020 | 47.74 | 49.47 | 43.81 | 43.82 | 6,648,209 | -6.64(-13.15%) |
Feb 26, 2020 | 51.92 | 53.77 | 50.10 | 50.45 | 4,835,041 | -0.79(-1.55%) |
Feb 25, 2020 | 57.34 | 57.64 | 50.68 | 51.24 | 6,494,968 | -5.36(-9.47%) |
Feb 24, 2020 | 57.09 | 58.65 | 56.22 | 56.60 | 4,165,847 | -6.63(-10.49%) |
Feb 21, 2020 | 63.96 | 64.07 | 62.56 | 63.23 | 1,931,198 | -1.52(-2.35%) |
Feb 20, 2020 | 65.26 | 65.75 | 63.01 | 64.76 | 1,568,188 | -0.90(-1.37%) |
Feb 19, 2020 | 65.45 | 66.05 | 65.17 | 65.66 | 1,010,792 | +0.82(+1.27%) |
Feb 18, 2020 | 65.03 | 65.53 | 64.10 | 64.84 | 1,516,337 | -1.16(-1.76%) |
Feb 14, 2020 | 66.24 | 66.37 | 65.23 | 66.00 | 960,771 | -0.17(-0.26%) |
Feb 13, 2020 | 65.84 | 66.87 | 65.57 | 66.17 | 1,313,810 | -0.60(-0.90%) |
Feb 12, 2020 | 66.07 | 66.91 | 66.05 | 66.77 | 1,207,213 | +1.78(+2.74%) |
Feb 11, 2020 | 65.94 | 65.97 | 64.52 | 64.99 | 1,561,436 | +0.00(+0.00%) |
Feb 10, 2020 | 63.17 | 64.99 | 63.14 | 64.99 | 1,324,384 | +1.15(+1.81%) |
Feb 07, 2020 | 64.89 | 64.89 | 63.50 | 63.83 | 1,881,280 | -1.71(-2.61%) |
Feb 06, 2020 | 65.72 | 65.81 | 64.67 | 65.54 | 1,027,249 | +0.33(+0.51%) |
Feb 05, 2020 | 63.62 | 65.09 | 63.12 | 65.21 | 1,458,639 | +3.35(+5.41%) |
Feb 04, 2020 | 61.69 | 62.48 | 61.48 | 61.86 | 1,062,714 | +2.58(+4.34%) |
Feb 03, 2020 | 59.13 | 60.75 | 59.06 | 59.29 | 1,732,902 | +0.89(+1.52%) |
Jan 31, 2020 | 61.32 | 61.49 | 57.88 | 58.40 | 2,771,797 | -3.95(-6.34%) |
Jan 30, 2020 | 60.53 | 62.50 | 59.99 | 62.35 | 1,605,512 | +0.78(+1.27%) |
Jan 29, 2020 | 62.73 | 62.87 | 61.52 | 61.57 | 1,137,388 | -0.01(-0.02%) |
Jan 28, 2020 | 60.92 | 62.16 | 60.62 | 61.58 | 1,055,031 | +1.23(+2.03%) |
Jan 27, 2020 | 60.04 | 61.21 | 59.80 | 60.35 | 2,240,003 | -3.00(-4.73%) |
Jan 24, 2020 | 65.15 | 65.28 | 62.35 | 63.35 | 1,941,059 | -1.15(-1.79%) |
Jan 23, 2020 | 63.95 | 64.67 | 63.17 | 64.51 | 954,370 | -0.13(-0.20%) |
Jan 22, 2020 | 65.12 | 65.52 | 64.55 | 64.64 | 754,130 | -0.12(-0.18%) |
Jan 21, 2020 | 65.07 | 65.66 | 64.38 | 64.75 | 1,013,231 | -0.95(-1.45%) |
Jan 17, 2020 | 65.88 | 65.91 | 65.38 | 65.71 | 742,816 | +0.33(+0.51%) |
Jan 16, 2020 | 64.52 | 65.38 | 64.43 | 65.38 | 816,169 | +1.73(+2.72%) |
Jan 15, 2020 | 62.81 | 64.29 | 62.81 | 63.65 | 957,016 | +0.67(+1.06%) |
Jan 14, 2020 | 62.74 | 63.79 | 62.66 | 62.98 | 1,081,596 | +0.13(+0.21%) |
Jan 13, 2020 | 62.68 | 62.89 | 62.31 | 62.85 | 880,528 | +0.53(+0.84%) |
Jan 10, 2020 | 63.44 | 63.56 | 62.11 | 62.32 | 957,690 | -0.94(-1.49%) |
Jan 09, 2020 | 62.84 | 63.39 | 62.49 | 63.27 | 854,232 | +1.39(+2.24%) |
Jan 08, 2020 | 60.53 | 62.60 | 60.36 | 61.88 | 1,200,771 | +1.05(+1.73%) |
Jan 07, 2020 | 61.17 | 61.45 | 60.71 | 60.83 | 896,650 | -0.75(-1.22%) |
Jan 06, 2020 | 59.88 | 61.62 | 59.80 | 61.58 | 1,240,731 | +0.40(+0.65%) |
Jan 03, 2020 | 60.62 | 61.72 | 60.50 | 61.18 | 1,098,201 | -1.58(-2.51%) |
Jan 02, 2020 | 61.31 | 62.76 | 61.14 | 62.76 | 1,100,715 | +2.35(+3.89%) |
Dec 31, 2019 | 59.68 | 60.60 | 59.51 | 60.41 | 766,029 | +0.33(+0.55%) |
Dec 30, 2019 | 61.28 | 61.32 | 59.85 | 60.08 | 1,113,437 | -1.18(-1.92%) |
Dec 27, 2019 | 61.63 | 61.64 | 61.06 | 61.25 | 652,840 | +0.11(+0.18%) |
Dec 26, 2019 | 60.64 | 61.15 | 60.60 | 61.15 | 552,023 | +0.69(+1.14%) |
Dec 24, 2019 | 60.90 | 60.90 | 60.41 | 60.46 | 398,524 | -0.28(-0.46%) |
Dec 23, 2019 | 60.81 | 60.93 | 60.62 | 60.74 | 602,513 | +0.56(+0.94%) |
Dec 20, 2019 | 60.28 | 60.54 | 60.06 | 60.18 | 993,336 | +0.52(+0.88%) |
Dec 19, 2019 | 59.11 | 59.68 | 59.06 | 59.65 | 567,243 | +0.82(+1.39%) |
Dec 18, 2019 | 59.24 | 59.32 | 58.84 | 58.84 | 682,662 | -0.17(-0.29%) |
Dec 17, 2019 | 58.86 | 59.37 | 58.70 | 59.01 | 532,412 | +0.18(+0.31%) |
Dec 16, 2019 | 58.78 | 59.45 | 58.75 | 58.82 | 987,866 | +0.63(+1.08%) |
Dec 13, 2019 | 58.09 | 59.15 | 57.52 | 58.20 | 1,588,721 | +0.04(+0.08%) |
Dec 12, 2019 | 56.64 | 58.68 | 56.48 | 58.15 | 1,717,638 | +1.34(+2.36%) |
Dec 11, 2019 | 56.41 | 56.85 | 56.14 | 56.81 | 525,616 | +0.15(+0.27%) |
Dec 10, 2019 | 56.73 | 57.03 | 56.16 | 56.66 | 543,084 | -0.19(-0.33%) |
Dec 09, 2019 | 57.18 | 57.42 | 56.81 | 56.85 | 449,661 | -0.56(-0.97%) |
Dec 06, 2019 | 56.59 | 57.55 | 56.59 | 57.41 | 1,036,775 | +1.99(+3.59%) |
Dec 05, 2019 | 55.75 | 55.75 | 54.69 | 55.42 | 903,028 | +0.18(+0.33%) |
Dec 04, 2019 | 55.26 | 55.68 | 55.00 | 55.24 | 851,774 | +0.89(+1.64%) |
Dec 03, 2019 | 54.34 | 54.43 | 53.21 | 54.35 | 1,576,082 | -1.72(-3.08%) |
Dec 02, 2019 | 57.97 | 57.98 | 56.02 | 56.07 | 804,302 | -1.70(-2.95%) |
Nov 29, 2019 | 57.88 | 58.08 | 57.62 | 57.78 | 295,221 | -0.47(-0.80%) |
Nov 27, 2019 | 58.10 | 58.29 | 57.74 | 58.24 | 515,094 | +0.26(+0.45%) |
Nov 26, 2019 | 57.80 | 58.11 | 57.51 | 57.98 | 546,889 | +0.38(+0.66%) |
Nov 25, 2019 | 56.98 | 57.64 | 56.95 | 57.60 | 624,070 | +1.19(+2.11%) |
Nov 22, 2019 | 56.16 | 56.54 | 55.85 | 56.41 | 804,345 | +0.60(+1.08%) |
Nov 21, 2019 | 56.15 | 56.20 | 55.45 | 55.81 | 514,404 | -0.28(-0.49%) |
Nov 20, 2019 | 56.36 | 56.54 | 55.20 | 56.09 | 986,954 | -0.68(-1.21%) |
Nov 19, 2019 | 57.74 | 57.74 | 56.55 | 56.77 | 1,028,901 | -0.61(-1.06%) |
Nov 18, 2019 | 57.06 | 57.45 | 56.98 | 57.38 | 585,572 | +0.16(+0.27%) |
Nov 15, 2019 | 56.45 | 57.22 | 56.32 | 57.22 | 854,578 | +1.36(+2.44%) |
Nov 14, 2019 | 55.64 | 55.93 | 55.16 | 55.86 | 684,809 | +0.05(+0.09%) |
Nov 13, 2019 | 54.76 | 55.94 | 54.65 | 55.81 | 899,005 | +0.48(+0.86%) |
Nov 12, 2019 | 55.41 | 55.75 | 54.94 | 55.34 | 833,797 | +0.10(+0.18%) |
Nov 11, 2019 | 54.44 | 55.40 | 54.20 | 55.23 | 834,905 | +0.07(+0.12%) |
Nov 08, 2019 | 55.25 | 55.27 | 54.59 | 55.17 | 668,263 | +0.00(+0.01%) |
Nov 07, 2019 | 54.89 | 55.74 | 54.88 | 55.16 | 1,107,641 | +1.27(+2.36%) |
Nov 06, 2019 | 54.03 | 54.14 | 53.43 | 53.89 | 958,583 | -0.01(-0.02%) |
Nov 05, 2019 | 54.06 | 54.32 | 53.70 | 53.90 | 822,791 | +0.13(+0.24%) |
Nov 04, 2019 | 53.83 | 54.06 | 53.44 | 53.77 | 993,931 | +0.73(+1.37%) |
Nov 01, 2019 | 52.23 | 53.07 | 52.13 | 53.04 | 1,090,508 | +1.62(+3.15%) |
Oct 31, 2019 | 52.05 | 52.13 | 50.66 | 51.42 | 1,494,445 | -0.79(-1.52%) |
Oct 30, 2019 | 51.73 | 52.32 | 51.15 | 52.21 | 1,112,932 | +0.52(+1.01%) |
Oct 29, 2019 | 51.48 | 52.11 | 51.39 | 51.69 | 933,940 | -0.00(-0.01%) |
Oct 28, 2019 | 51.68 | 52.12 | 51.34 | 51.69 | 1,070,022 | +0.70(+1.38%) |
Oct 25, 2019 | 49.92 | 51.29 | 49.92 | 50.99 | 1,498,343 | +0.90(+1.80%) |
Oct 24, 2019 | 50.68 | 50.74 | 49.59 | 50.08 | 1,026,480 | -0.17(-0.34%) |
Oct 23, 2019 | 50.20 | 50.64 | 49.81 | 50.25 | 923,119 | +0.21(+0.42%) |
Oct 22, 2019 | 50.44 | 50.93 | 50.01 | 50.05 | 911,990 | -0.26(-0.52%) |
Oct 21, 2019 | 50.24 | 50.37 | 49.83 | 50.31 | 751,559 | +0.29(+0.57%) |
Oct 18, 2019 | 51.08 | 51.35 | 50.00 | 50.02 | 1,066,215 | -1.45(-2.82%) |
Oct 17, 2019 | 51.65 | 51.88 | 51.09 | 51.47 | 973,412 | +0.14(+0.26%) |
Oct 16, 2019 | 51.15 | 51.59 | 50.93 | 51.34 | 638,035 | -0.10(-0.19%) |
Oct 15, 2019 | 50.76 | 51.94 | 50.64 | 51.43 | 1,054,785 | +1.34(+2.67%) |
Oct 14, 2019 | 49.92 | 50.57 | 49.86 | 50.10 | 621,390 | -0.14(-0.28%) |
Oct 11, 2019 | 50.04 | 51.34 | 49.97 | 50.24 | 2,468,004 | +1.67(+3.43%) |
Oct 10, 2019 | 47.56 | 49.09 | 47.48 | 48.57 | 1,787,555 | +2.23(+4.82%) |
Oct 09, 2019 | 47.72 | 48.12 | 47.19 | 46.34 | 927,576 | -0.39(-0.84%) |
Oct 08, 2019 | 47.32 | 48.16 | 46.60 | 46.73 | 2,350,321 | -1.70(-3.51%) |
Oct 07, 2019 | 48.51 | 49.44 | 48.16 | 48.43 | 1,154,292 | -0.51(-1.03%) |
Oct 04, 2019 | 47.46 | 49.07 | 47.42 | 48.94 | 1,934,381 | +1.94(+4.13%) |
Oct 03, 2019 | 46.15 | 47.03 | 44.56 | 46.99 | 2,863,251 | +0.62(+1.33%) |
Oct 02, 2019 | 48.19 | 48.20 | 45.72 | 46.38 | 3,283,493 | -2.67(-5.45%) |
Oct 01, 2019 | 51.47 | 51.73 | 48.99 | 49.05 | 2,079,040 | -2.03(-3.97%) |
Sep 30, 2019 | 50.72 | 51.46 | 50.71 | 51.08 | 972,362 | +0.63(+1.24%) |
Sep 27, 2019 | 51.36 | 51.56 | 49.86 | 50.45 | 1,363,908 | -0.51(-1.01%) |
Sep 26, 2019 | 51.63 | 51.63 | 50.38 | 50.97 | 935,241 | -0.44(-0.86%) |
Sep 25, 2019 | 50.74 | 51.68 | 50.15 | 51.41 | 1,135,290 | +0.90(+1.79%) |
Sep 24, 2019 | 51.90 | 51.96 | 49.87 | 50.51 | 1,813,415 | -1.76(-3.36%) |
Sep 23, 2019 | 50.62 | 51.59 | 50.52 | 52.27 | 817,344 | +1.14(+2.23%) |
Sep 20, 2019 | 52.38 | 52.63 | 51.11 | 51.12 | 987,778 | -0.93(-1.79%) |
Sep 19, 2019 | 52.63 | 53.10 | 51.92 | 52.06 | 832,996 | -0.34(-0.65%) |
Sep 18, 2019 | 52.01 | 52.52 | 51.00 | 52.40 | 1,137,519 | +0.24(+0.46%) |
Sep 17, 2019 | 51.62 | 52.21 | 51.46 | 52.16 | 882,293 | +0.18(+0.35%) |
Sep 16, 2019 | 52.17 | 52.55 | 51.78 | 51.98 | 1,047,856 | -0.89(-1.69%) |
Sep 13, 2019 | 52.98 | 53.20 | 52.75 | 52.87 | 1,258,706 | +0.23(+0.43%) |
Sep 12, 2019 | 52.83 | 53.31 | 52.17 | 52.64 | 1,603,768 | +0.34(+0.66%) |
Sep 11, 2019 | 51.21 | 52.34 | 50.93 | 52.30 | 1,280,578 | +1.23(+2.42%) |
Sep 10, 2019 | 50.49 | 51.07 | 49.99 | 51.07 | 1,155,041 | +0.34(+0.67%) |
Sep 09, 2019 | 50.74 | 51.06 | 50.26 | 50.73 | 1,071,393 | +0.27(+0.53%) |
Sep 06, 2019 | 50.32 | 50.79 | 49.97 | 50.46 | 1,051,392 | +0.40(+0.81%) |
Sep 05, 2019 | 49.61 | 50.67 | 49.55 | 50.06 | 1,788,389 | +1.97(+4.10%) |
Sep 04, 2019 | 47.90 | 48.09 | 47.45 | 48.08 | 1,065,524 | +1.34(+2.86%) |
Sep 03, 2019 | 47.04 | 47.15 | 45.98 | 46.75 | 2,204,528 | -1.47(-3.04%) |
Aug 30, 2019 | 48.85 | 48.90 | 47.72 | 48.21 | 1,839,680 | +0.15(+0.30%) |
Aug 29, 2019 | 47.60 | 48.29 | 47.09 | 48.07 | 1,561,982 | +1.78(+3.84%) |
Aug 28, 2019 | 44.54 | 46.29 | 44.17 | 46.29 | 1,683,923 | +1.41(+3.14%) |
Aug 27, 2019 | 46.38 | 46.38 | 44.63 | 44.88 | 1,462,311 | -0.74(-1.62%) |
Aug 26, 2019 | 45.59 | 45.78 | 44.64 | 45.62 | 1,670,909 | +1.42(+3.22%) |
Aug 23, 2019 | 46.87 | 47.93 | 43.52 | 44.20 | 3,430,666 | -3.34(-7.03%) |
Aug 22, 2019 | 47.69 | 48.27 | 46.79 | 47.54 | 1,187,532 | +0.21(+0.44%) |
Aug 21, 2019 | 47.18 | 47.66 | 47.05 | 47.33 | 912,272 | +1.27(+2.75%) |
Aug 20, 2019 | 46.80 | 47.11 | 45.98 | 46.06 | 961,002 | -0.89(-1.89%) |
Aug 19, 2019 | 47.35 | 47.47 | 46.71 | 46.95 | 1,438,582 | +1.31(+2.86%) |
Aug 16, 2019 | 44.95 | 45.88 | 44.64 | 45.64 | 1,650,689 | +1.64(+3.72%) |
Aug 15, 2019 | 44.00 | 44.34 | 42.81 | 44.01 | 2,321,723 | +0.52(+1.21%) |
Aug 14, 2019 | 45.59 | 45.95 | 43.41 | 43.48 | 4,890,850 | -4.39(-9.17%) |
Aug 13, 2019 | 45.59 | 48.61 | 45.42 | 47.87 | 2,110,650 | +2.04(+4.45%) |
Aug 12, 2019 | 46.98 | 47.34 | 45.39 | 45.83 | 2,046,899 | -2.09(-4.37%) |
Aug 09, 2019 | 48.03 | 48.61 | 46.85 | 47.93 | 1,914,823 | -0.50(-1.02%) |
Aug 08, 2019 | 46.99 | 48.42 | 46.57 | 48.42 | 1,724,893 | +2.13(+4.61%) |
Aug 07, 2019 | 44.75 | 46.63 | 43.26 | 46.29 | 3,349,560 | -0.15(-0.32%) |
Aug 06, 2019 | 45.64 | 46.46 | 44.75 | 46.44 | 1,855,126 | +1.67(+3.73%) |
Aug 05, 2019 | 46.93 | 47.00 | 43.69 | 44.77 | 3,864,246 | -4.34(-8.83%) |
Aug 02, 2019 | 49.35 | 49.57 | 47.73 | 49.11 | 2,571,352 | -0.56(-1.12%) |