Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 95.99 | 95.99 | 94.00 | 95.56 | 1,247,132 | +1.52(+1.61%) |
Jul 30, 2020 | 92.47 | 94.30 | 91.91 | 94.04 | 415,346 | +0.70(+0.75%) |
Jul 29, 2020 | 92.30 | 93.85 | 92.13 | 93.34 | 365,813 | +1.97(+2.15%) |
Jul 28, 2020 | 92.53 | 93.21 | 91.30 | 91.37 | 370,802 | -1.56(-1.67%) |
Jul 27, 2020 | 91.39 | 93.03 | 90.44 | 92.93 | 442,478 | +2.74(+3.04%) |
Jul 24, 2020 | 89.70 | 91.24 | 88.14 | 90.19 | 789,361 | -1.53(-1.67%) |
Jul 23, 2020 | 94.94 | 95.27 | 90.71 | 91.72 | 726,687 | -2.34(-2.49%) |
Jul 22, 2020 | 94.43 | 95.10 | 93.31 | 94.06 | 416,637 | -0.11(-0.11%) |
Jul 21, 2020 | 96.15 | 96.36 | 93.90 | 94.17 | 612,803 | -0.86(-0.91%) |
Jul 20, 2020 | 91.15 | 95.20 | 91.06 | 95.03 | 648,101 | +4.42(+4.88%) |
Jul 17, 2020 | 90.31 | 90.89 | 89.59 | 90.62 | 366,050 | +0.64(+0.72%) |
Jul 16, 2020 | 89.38 | 90.63 | 88.66 | 89.97 | 372,075 | -0.96(-1.06%) |
Jul 15, 2020 | 91.27 | 91.40 | 88.58 | 90.93 | 838,882 | +1.03(+1.14%) |
Jul 14, 2020 | 88.85 | 90.58 | 85.99 | 89.91 | 1,143,149 | +0.35(+0.39%) |
Jul 13, 2020 | 95.91 | 96.93 | 89.30 | 89.56 | 1,516,526 | -3.96(-4.23%) |
Jul 10, 2020 | 92.86 | 93.56 | 91.50 | 93.52 | 533,355 | +0.68(+0.73%) |
Jul 09, 2020 | 93.18 | 93.41 | 90.67 | 92.83 | 1,001,981 | +0.83(+0.90%) |
Jul 08, 2020 | 90.41 | 92.07 | 90.29 | 92.01 | 872,631 | +2.90(+3.26%) |
Jul 07, 2020 | 89.05 | 90.87 | 88.37 | 89.11 | 781,580 | +0.46(+0.52%) |
Jul 06, 2020 | 87.91 | 89.91 | 87.47 | 88.65 | 1,119,621 | +3.22(+3.77%) |
Jul 02, 2020 | 86.39 | 86.40 | 85.29 | 85.43 | 1,226,310 | +1.06(+1.25%) |
Jul 01, 2020 | 81.80 | 84.78 | 81.74 | 84.37 | 1,427,593 | +2.87(+3.52%) |
Jun 30, 2020 | 79.72 | 81.70 | 79.59 | 81.50 | 897,121 | +1.92(+2.41%) |
Jun 29, 2020 | 79.67 | 79.69 | 77.53 | 79.58 | 404,247 | -0.09(-0.11%) |
Jun 26, 2020 | 81.10 | 81.62 | 79.06 | 79.67 | 558,445 | -1.40(-1.73%) |
Jun 25, 2020 | 79.64 | 81.07 | 79.23 | 81.07 | 395,918 | +1.32(+1.65%) |
Jun 24, 2020 | 81.63 | 82.48 | 78.79 | 79.75 | 574,340 | -2.52(-3.06%) |
Jun 23, 2020 | 82.79 | 83.24 | 81.95 | 82.27 | 525,876 | +0.34(+0.41%) |
Jun 22, 2020 | 80.85 | 82.12 | 80.85 | 81.93 | 565,627 | +1.45(+1.80%) |
Jun 19, 2020 | 81.41 | 81.75 | 80.01 | 80.48 | 534,187 | +0.31(+0.38%) |
Jun 18, 2020 | 78.76 | 80.21 | 78.74 | 80.17 | 410,129 | +1.43(+1.82%) |
Jun 17, 2020 | 78.54 | 79.47 | 78.18 | 78.74 | 623,885 | +0.72(+0.92%) |
Jun 16, 2020 | 78.05 | 78.11 | 76.08 | 78.02 | 570,773 | +1.95(+2.56%) |
Jun 15, 2020 | 72.18 | 76.07 | 71.91 | 76.07 | 564,041 | +2.32(+3.15%) |
Jun 12, 2020 | 75.15 | 75.48 | 72.11 | 73.75 | 611,853 | +0.63(+0.87%) |
Jun 11, 2020 | 75.31 | 76.43 | 72.98 | 73.11 | 896,963 | -4.56(-5.87%) |
Jun 10, 2020 | 77.43 | 78.02 | 76.39 | 77.68 | 381,388 | +1.45(+1.90%) |
Jun 09, 2020 | 75.87 | 76.95 | 75.19 | 76.23 | 388,802 | +0.10(+0.13%) |
Jun 08, 2020 | 74.92 | 76.18 | 74.82 | 76.13 | 456,058 | +1.66(+2.23%) |
Jun 05, 2020 | 74.22 | 74.65 | 73.33 | 74.47 | 333,047 | +0.94(+1.28%) |
Jun 04, 2020 | 74.82 | 75.39 | 72.97 | 73.53 | 424,194 | -1.48(-1.97%) |
Jun 03, 2020 | 74.82 | 75.30 | 74.30 | 75.01 | 355,243 | +0.58(+0.77%) |
Jun 02, 2020 | 74.29 | 74.78 | 73.12 | 74.43 | 350,456 | +0.56(+0.75%) |
Jun 01, 2020 | 72.25 | 74.00 | 72.25 | 73.87 | 491,432 | +1.75(+2.42%) |
May 29, 2020 | 70.64 | 72.29 | 70.53 | 72.13 | 294,318 | +1.62(+2.30%) |
May 28, 2020 | 70.46 | 71.88 | 70.00 | 70.50 | 290,966 | -0.16(-0.23%) |
May 27, 2020 | 71.08 | 71.08 | 67.67 | 70.67 | 546,634 | -0.42(-0.59%) |
May 26, 2020 | 72.87 | 72.87 | 70.92 | 71.09 | 437,885 | -0.11(-0.15%) |
May 22, 2020 | 70.72 | 71.32 | 70.08 | 71.19 | 282,450 | +0.44(+0.62%) |
May 21, 2020 | 71.02 | 71.23 | 69.52 | 70.75 | 416,108 | -0.45(-0.63%) |
May 20, 2020 | 70.83 | 71.47 | 70.41 | 71.20 | 433,444 | +1.58(+2.26%) |
May 19, 2020 | 69.18 | 70.73 | 69.18 | 69.63 | 391,796 | +0.63(+0.92%) |
May 18, 2020 | 70.06 | 70.40 | 68.81 | 68.99 | 409,673 | +0.79(+1.15%) |
May 15, 2020 | 66.59 | 68.43 | 66.42 | 68.21 | 261,315 | +0.92(+1.37%) |
May 14, 2020 | 65.55 | 67.37 | 64.62 | 67.28 | 285,707 | +0.99(+1.49%) |
May 13, 2020 | 67.91 | 68.35 | 64.79 | 66.30 | 458,566 | -1.34(-1.99%) |
May 12, 2020 | 69.38 | 69.76 | 67.63 | 67.64 | 323,440 | -1.27(-1.84%) |
May 11, 2020 | 68.05 | 69.35 | 67.65 | 68.91 | 377,017 | +0.19(+0.28%) |
May 08, 2020 | 67.72 | 69.08 | 66.85 | 68.72 | 448,089 | +1.48(+2.20%) |
May 07, 2020 | 65.39 | 67.54 | 65.35 | 67.24 | 346,836 | +3.08(+4.81%) |
May 06, 2020 | 63.65 | 64.76 | 63.31 | 64.15 | 365,565 | +0.82(+1.29%) |
May 05, 2020 | 63.37 | 64.30 | 62.99 | 63.34 | 259,006 | +0.97(+1.56%) |
May 04, 2020 | 59.66 | 62.38 | 59.66 | 62.37 | 242,647 | +1.96(+3.24%) |
May 01, 2020 | 61.20 | 62.01 | 59.87 | 60.41 | 343,042 | -2.69(-4.26%) |
Apr 30, 2020 | 64.12 | 64.70 | 62.71 | 63.10 | 241,102 | -0.59(-0.92%) |
Apr 29, 2020 | 61.95 | 63.91 | 61.56 | 63.68 | 296,011 | +3.16(+5.22%) |
Apr 28, 2020 | 63.19 | 63.20 | 60.12 | 60.52 | 310,925 | -1.87(-3.00%) |
Apr 27, 2020 | 61.44 | 62.58 | 61.22 | 62.40 | 274,394 | +1.95(+3.23%) |
Apr 24, 2020 | 59.49 | 60.57 | 58.95 | 60.45 | 186,044 | +1.19(+2.01%) |
Apr 23, 2020 | 59.73 | 60.51 | 59.20 | 59.25 | 196,350 | -0.40(-0.68%) |
Apr 22, 2020 | 58.72 | 59.86 | 58.26 | 59.66 | 246,700 | +2.66(+4.67%) |
Apr 21, 2020 | 58.59 | 58.90 | 56.07 | 57.00 | 306,831 | -2.64(-4.43%) |
Apr 20, 2020 | 58.97 | 60.75 | 58.60 | 59.64 | 322,147 | +0.16(+0.27%) |
Apr 17, 2020 | 59.79 | 59.79 | 58.78 | 59.48 | 352,412 | +0.93(+1.59%) |
Apr 16, 2020 | 57.97 | 59.26 | 57.44 | 58.54 | 311,929 | +0.98(+1.70%) |
Apr 15, 2020 | 57.30 | 57.85 | 56.43 | 57.56 | 291,497 | -0.37(-0.63%) |
Apr 14, 2020 | 56.91 | 58.48 | 56.78 | 57.93 | 387,096 | +2.78(+5.03%) |
Apr 13, 2020 | 54.38 | 55.22 | 53.22 | 55.15 | 210,064 | +0.92(+1.70%) |
Apr 09, 2020 | 54.10 | 55.40 | 53.65 | 54.23 | 358,554 | +1.13(+2.13%) |
Apr 08, 2020 | 52.09 | 53.31 | 51.67 | 53.10 | 237,949 | +1.93(+3.77%) |
Apr 07, 2020 | 52.68 | 52.93 | 50.67 | 51.17 | 193,905 | +0.61(+1.22%) |
Apr 06, 2020 | 48.53 | 50.63 | 47.97 | 50.55 | 158,488 | +4.35(+9.42%) |
Apr 03, 2020 | 47.45 | 47.87 | 45.71 | 46.20 | 190,937 | -0.83(-1.76%) |
Apr 02, 2020 | 46.84 | 48.40 | 46.22 | 47.03 | 215,549 | -0.15(-0.33%) |
Apr 01, 2020 | 48.96 | 49.10 | 46.83 | 47.18 | 330,170 | -3.47(-6.85%) |
Mar 31, 2020 | 51.21 | 52.38 | 50.04 | 50.65 | 207,202 | -0.75(-1.46%) |
Mar 30, 2020 | 50.88 | 51.52 | 50.15 | 51.40 | 362,478 | +0.72(+1.43%) |
Mar 27, 2020 | 51.24 | 51.79 | 50.10 | 50.68 | 268,499 | -2.13(-4.04%) |
Mar 26, 2020 | 51.20 | 53.01 | 50.92 | 52.81 | 741,518 | +2.06(+4.05%) |
Mar 25, 2020 | 50.75 | 52.99 | 49.55 | 50.75 | 359,327 | +1.06(+2.13%) |
Mar 24, 2020 | 48.37 | 50.14 | 47.92 | 49.70 | 337,933 | +4.41(+9.73%) |
Mar 23, 2020 | 44.55 | 45.77 | 43.02 | 45.29 | 202,971 | +1.14(+2.59%) |
Mar 20, 2020 | 45.92 | 47.67 | 44.07 | 44.15 | 213,425 | -0.45(-1.01%) |
Mar 19, 2020 | 41.24 | 45.50 | 40.54 | 44.60 | 208,411 | +3.57(+8.71%) |
Mar 18, 2020 | 41.97 | 43.28 | 38.90 | 41.02 | 201,867 | -3.65(-8.17%) |
Mar 17, 2020 | 43.80 | 45.92 | 40.99 | 44.67 | 235,865 | +2.08(+4.89%) |
Mar 16, 2020 | 43.91 | 46.36 | 42.48 | 42.59 | 256,011 | -7.58(-15.11%) |
Mar 13, 2020 | 50.43 | 50.99 | 46.27 | 50.17 | 307,853 | +2.39(+5.01%) |
Mar 12, 2020 | 49.28 | 50.73 | 47.67 | 47.78 | 464,110 | -6.07(-11.27%) |
Mar 11, 2020 | 55.88 | 56.35 | 52.85 | 53.85 | 221,672 | -3.25(-5.69%) |
Mar 10, 2020 | 56.87 | 57.14 | 54.15 | 57.09 | 235,083 | +2.55(+4.68%) |
Mar 09, 2020 | 54.02 | 56.47 | 53.18 | 54.54 | 307,696 | -4.88(-8.21%) |
Mar 06, 2020 | 59.43 | 60.05 | 58.15 | 59.42 | 268,915 | -1.84(-3.01%) |
Mar 05, 2020 | 61.20 | 62.54 | 60.74 | 61.26 | 185,174 | -1.36(-2.18%) |
Mar 04, 2020 | 62.07 | 62.66 | 60.99 | 62.63 | 181,899 | +1.69(+2.77%) |
Mar 03, 2020 | 63.00 | 63.54 | 59.88 | 60.94 | 427,161 | -1.48(-2.37%) |
Mar 02, 2020 | 61.74 | 62.43 | 60.11 | 62.41 | 580,146 | +1.78(+2.93%) |
Feb 28, 2020 | 57.47 | 60.80 | 57.30 | 60.64 | 373,962 | +0.83(+1.38%) |
Feb 27, 2020 | 60.37 | 62.50 | 59.17 | 59.81 | 447,096 | -1.97(-3.19%) |
Feb 26, 2020 | 62.38 | 63.39 | 61.38 | 61.78 | 277,388 | -0.51(-0.82%) |
Feb 25, 2020 | 64.75 | 65.16 | 61.90 | 62.29 | 358,277 | -1.90(-2.96%) |
Feb 24, 2020 | 63.28 | 64.73 | 62.72 | 64.19 | 432,613 | -2.97(-4.42%) |
Feb 21, 2020 | 68.40 | 68.44 | 66.64 | 67.16 | 317,118 | -1.61(-2.35%) |
Feb 20, 2020 | 69.16 | 69.73 | 67.33 | 68.77 | 271,863 | -0.36(-0.51%) |
Feb 19, 2020 | 68.91 | 69.48 | 68.73 | 69.13 | 322,653 | +0.84(+1.22%) |
Feb 18, 2020 | 67.64 | 68.03 | 67.25 | 68.29 | 253,752 | +1.02(+1.51%) |
Feb 14, 2020 | 67.38 | 67.88 | 67.10 | 67.28 | 258,817 | +0.12(+0.19%) |
Feb 13, 2020 | 66.08 | 67.61 | 66.01 | 67.15 | 180,018 | +0.43(+0.65%) |
Feb 12, 2020 | 66.55 | 66.79 | 66.14 | 66.72 | 235,201 | +0.74(+1.12%) |
Feb 11, 2020 | 65.82 | 66.52 | 65.46 | 65.98 | 249,597 | +0.66(+1.01%) |
Feb 10, 2020 | 64.60 | 65.41 | 64.55 | 65.32 | 196,301 | +0.90(+1.40%) |
Feb 07, 2020 | 64.27 | 64.82 | 64.17 | 64.41 | 199,995 | -0.02(-0.03%) |
Feb 06, 2020 | 63.89 | 65.04 | 63.44 | 64.43 | 288,390 | +0.83(+1.30%) |
Feb 05, 2020 | 66.28 | 66.28 | 63.34 | 63.61 | 412,265 | -2.19(-3.33%) |
Feb 04, 2020 | 65.08 | 66.57 | 64.43 | 65.80 | 496,741 | +2.56(+4.06%) |
Feb 03, 2020 | 61.11 | 63.27 | 61.11 | 63.23 | 298,643 | +2.55(+4.21%) |
Jan 31, 2020 | 61.72 | 61.72 | 60.22 | 60.68 | 140,027 | -1.01(-1.63%) |
Jan 30, 2020 | 60.82 | 61.69 | 60.69 | 61.68 | 108,116 | +0.67(+1.10%) |
Jan 29, 2020 | 61.18 | 61.34 | 60.55 | 61.01 | 84,558 | +0.18(+0.30%) |
Jan 28, 2020 | 60.09 | 60.94 | 59.88 | 60.83 | 164,717 | +1.31(+2.19%) |
Jan 27, 2020 | 58.88 | 59.91 | 58.26 | 59.52 | 198,729 | -1.29(-2.12%) |
Jan 24, 2020 | 61.75 | 61.95 | 60.17 | 60.81 | 137,529 | -0.44(-0.72%) |
Jan 23, 2020 | 60.60 | 61.39 | 60.27 | 61.25 | 111,463 | +0.35(+0.57%) |
Jan 22, 2020 | 61.21 | 61.75 | 60.75 | 60.91 | 129,078 | +0.23(+0.38%) |
Jan 21, 2020 | 60.68 | 61.03 | 60.46 | 60.68 | 86,203 | +0.00(+0.00%) |
Jan 17, 2020 | 60.85 | 60.93 | 60.51 | 60.68 | 82,559 | +0.09(+0.14%) |
Jan 16, 2020 | 60.32 | 60.59 | 60.01 | 60.59 | 76,451 | +0.42(+0.70%) |
Jan 15, 2020 | 60.28 | 60.87 | 60.04 | 60.17 | 125,334 | -0.03(-0.05%) |
Jan 14, 2020 | 60.30 | 60.63 | 59.71 | 60.20 | 109,374 | +0.09(+0.14%) |
Jan 13, 2020 | 59.16 | 60.19 | 59.16 | 60.11 | 119,456 | +1.46(+2.49%) |
Jan 10, 2020 | 59.22 | 59.22 | 58.46 | 58.65 | 72,044 | -0.21(-0.36%) |
Jan 09, 2020 | 59.05 | 59.22 | 58.36 | 58.86 | 124,649 | +0.28(+0.48%) |
Jan 08, 2020 | 57.79 | 58.88 | 57.73 | 58.58 | 98,871 | +0.89(+1.55%) |
Jan 07, 2020 | 57.25 | 57.86 | 57.14 | 57.69 | 126,278 | +0.76(+1.33%) |
Jan 06, 2020 | 55.80 | 57.00 | 55.66 | 56.93 | 216,294 | +0.64(+1.14%) |
Jan 03, 2020 | 55.94 | 56.59 | 55.94 | 56.29 | 544,390 | -0.25(-0.44%) |
Jan 02, 2020 | 55.75 | 56.57 | 55.75 | 56.54 | 794,586 | +1.22(+2.21%) |
Dec 31, 2019 | 54.76 | 55.40 | 54.57 | 55.32 | 940,008 | +0.18(+0.33%) |
Dec 30, 2019 | 56.32 | 56.32 | 54.95 | 55.13 | 119,545 | -1.18(-2.10%) |
Dec 27, 2019 | 57.00 | 57.00 | 56.21 | 56.32 | 63,923 | -0.35(-0.61%) |
Dec 26, 2019 | 56.48 | 56.81 | 56.48 | 56.66 | 75,821 | +0.44(+0.78%) |
Dec 24, 2019 | 55.97 | 56.24 | 55.86 | 56.22 | 25,923 | +0.26(+0.47%) |
Dec 23, 2019 | 55.69 | 56.16 | 55.53 | 55.96 | 100,788 | +0.52(+0.94%) |
Dec 20, 2019 | 55.52 | 55.70 | 55.32 | 55.44 | 83,912 | +0.16(+0.30%) |
Dec 19, 2019 | 54.77 | 55.30 | 54.77 | 55.28 | 92,374 | +0.58(+1.05%) |
Dec 18, 2019 | 54.22 | 54.90 | 54.21 | 54.70 | 92,064 | +0.61(+1.12%) |
Dec 17, 2019 | 54.31 | 54.31 | 53.92 | 54.10 | 38,498 | -0.13(-0.25%) |
Dec 16, 2019 | 53.41 | 54.38 | 53.41 | 54.23 | 132,938 | +1.25(+2.36%) |
Dec 13, 2019 | 53.15 | 53.72 | 52.96 | 52.98 | 41,227 | -0.16(-0.31%) |
Dec 12, 2019 | 52.99 | 53.41 | 52.77 | 53.15 | 51,694 | +0.22(+0.42%) |
Dec 11, 2019 | 53.04 | 53.04 | 52.73 | 52.92 | 62,459 | +0.05(+0.09%) |
Dec 10, 2019 | 53.12 | 53.17 | 52.76 | 52.88 | 67,542 | -0.10(-0.20%) |
Dec 09, 2019 | 53.03 | 53.49 | 52.97 | 52.98 | 41,174 | -0.18(-0.34%) |
Dec 06, 2019 | 53.20 | 53.40 | 53.06 | 53.16 | 118,581 | +0.47(+0.89%) |
Dec 05, 2019 | 52.68 | 52.80 | 52.34 | 52.69 | 32,734 | +0.09(+0.16%) |
Dec 04, 2019 | 52.61 | 52.73 | 52.39 | 52.61 | 112,848 | +0.23(+0.44%) |
Dec 03, 2019 | 51.52 | 52.40 | 51.21 | 52.38 | 118,050 | +0.07(+0.13%) |
Dec 02, 2019 | 53.73 | 53.73 | 51.98 | 52.31 | 367,525 | -1.67(-3.09%) |
Nov 29, 2019 | 54.13 | 54.13 | 53.90 | 53.98 | 19,468 | -0.22(-0.41%) |
Nov 27, 2019 | 54.12 | 54.28 | 53.97 | 54.20 | 52,783 | +0.26(+0.48%) |
Nov 26, 2019 | 53.73 | 53.94 | 53.59 | 53.94 | 95,872 | +0.21(+0.39%) |
Nov 25, 2019 | 53.01 | 53.79 | 52.98 | 53.73 | 56,234 | +1.06(+2.01%) |
Nov 22, 2019 | 52.58 | 52.68 | 52.05 | 52.68 | 79,123 | +0.29(+0.55%) |
Nov 21, 2019 | 52.38 | 52.78 | 52.25 | 52.39 | 43,184 | +0.01(+0.02%) |
Nov 20, 2019 | 52.15 | 52.77 | 51.85 | 52.38 | 61,092 | -0.15(-0.29%) |
Nov 19, 2019 | 52.41 | 52.65 | 51.93 | 52.53 | 77,513 | +0.21(+0.40%) |
Nov 18, 2019 | 52.13 | 52.54 | 51.98 | 52.32 | 77,884 | +0.19(+0.37%) |
Nov 15, 2019 | 51.87 | 52.20 | 51.73 | 52.13 | 70,794 | +0.60(+1.16%) |
Nov 14, 2019 | 51.16 | 51.64 | 51.10 | 51.53 | 38,359 | +0.22(+0.43%) |
Nov 13, 2019 | 51.29 | 51.43 | 51.05 | 51.31 | 52,256 | -0.09(-0.17%) |
Nov 12, 2019 | 51.29 | 51.70 | 51.11 | 51.40 | 53,252 | +0.07(+0.13%) |
Nov 11, 2019 | 50.49 | 51.44 | 50.49 | 51.33 | 112,197 | +0.54(+1.06%) |
Nov 08, 2019 | 50.31 | 50.84 | 50.21 | 50.79 | 36,854 | +0.52(+1.03%) |
Nov 07, 2019 | 50.26 | 51.00 | 50.06 | 50.27 | 54,977 | +0.11(+0.21%) |
Nov 06, 2019 | 50.14 | 50.33 | 49.91 | 50.17 | 133,596 | +0.04(+0.08%) |
Nov 05, 2019 | 50.62 | 50.63 | 50.13 | 50.13 | 108,955 | -0.39(-0.78%) |
Nov 04, 2019 | 50.35 | 50.64 | 50.24 | 50.52 | 650,875 | +0.65(+1.31%) |
Nov 01, 2019 | 49.56 | 49.89 | 49.44 | 49.87 | 2,014,735 | +0.43(+0.87%) |
Oct 31, 2019 | 49.57 | 49.67 | 48.89 | 49.44 | 231,492 | -0.03(-0.06%) |
Oct 30, 2019 | 49.36 | 49.60 | 49.15 | 49.47 | 50,747 | +0.13(+0.27%) |
Oct 29, 2019 | 49.95 | 49.95 | 49.32 | 49.33 | 41,688 | -1.13(-2.25%) |
Oct 28, 2019 | 49.85 | 50.65 | 49.85 | 50.47 | 60,423 | +0.89(+1.80%) |
Oct 25, 2019 | 48.01 | 49.60 | 48.01 | 49.57 | 76,312 | +1.25(+2.58%) |
Oct 24, 2019 | 47.73 | 48.34 | 47.68 | 48.32 | 39,348 | +1.50(+3.20%) |
Oct 23, 2019 | 46.92 | 47.39 | 46.68 | 46.83 | 27,820 | -0.27(-0.57%) |
Oct 22, 2019 | 47.86 | 47.98 | 47.07 | 47.09 | 28,799 | -0.69(-1.45%) |
Oct 21, 2019 | 47.32 | 47.83 | 47.27 | 47.79 | 61,542 | +0.67(+1.43%) |
Oct 18, 2019 | 48.36 | 48.42 | 46.55 | 47.11 | 32,586 | -1.31(-2.70%) |
Oct 17, 2019 | 48.19 | 48.46 | 48.19 | 48.42 | 42,995 | +0.46(+0.96%) |
Oct 16, 2019 | 48.35 | 48.35 | 47.81 | 47.96 | 117,556 | -0.67(-1.38%) |
Oct 15, 2019 | 47.75 | 48.76 | 47.75 | 48.63 | 98,060 | +0.98(+2.06%) |
Oct 14, 2019 | 47.26 | 47.74 | 47.26 | 47.65 | 61,375 | +0.30(+0.63%) |
Oct 11, 2019 | 47.27 | 47.85 | 47.27 | 47.35 | 59,967 | +0.82(+1.75%) |
Oct 10, 2019 | 46.35 | 46.83 | 46.20 | 46.54 | 39,119 | +0.15(+0.33%) |
Oct 09, 2019 | 45.92 | 46.56 | 45.92 | 46.38 | 45,235 | +0.79(+1.73%) |
Oct 08, 2019 | 46.06 | 46.25 | 45.60 | 45.60 | 56,684 | -1.14(-2.44%) |
Oct 07, 2019 | 46.52 | 47.00 | 46.27 | 46.74 | 19,815 | +0.06(+0.12%) |
Oct 04, 2019 | 46.20 | 46.68 | 45.94 | 46.68 | 47,474 | +0.53(+1.14%) |
Oct 03, 2019 | 45.35 | 46.15 | 44.54 | 46.15 | 53,059 | +0.57(+1.24%) |
Oct 02, 2019 | 45.85 | 45.85 | 45.14 | 45.59 | 79,133 | -0.73(-1.58%) |
Oct 01, 2019 | 46.84 | 47.05 | 46.30 | 46.32 | 44,065 | -0.43(-0.92%) |
Sep 30, 2019 | 46.47 | 46.83 | 46.26 | 46.75 | 55,640 | +0.41(+0.89%) |
Sep 27, 2019 | 47.22 | 47.46 | 45.92 | 46.34 | 78,290 | -0.92(-1.95%) |
Sep 26, 2019 | 47.07 | 47.32 | 46.54 | 47.26 | 39,627 | +0.36(+0.76%) |
Sep 25, 2019 | 46.13 | 46.97 | 45.62 | 46.90 | 70,934 | +0.64(+1.39%) |
Sep 24, 2019 | 47.97 | 47.97 | 46.09 | 46.26 | 46,434 | -1.58(-3.31%) |
Sep 23, 2019 | 47.91 | 48.05 | 47.66 | 47.84 | 24,472 | -0.24(-0.50%) |
Sep 20, 2019 | 48.75 | 48.76 | 47.74 | 48.08 | 28,422 | -0.69(-1.42%) |
Sep 19, 2019 | 48.83 | 49.28 | 48.72 | 48.78 | 28,509 | -0.08(-0.16%) |
Sep 18, 2019 | 49.19 | 49.23 | 48.25 | 48.85 | 60,805 | -0.58(-1.17%) |
Sep 17, 2019 | 49.05 | 49.43 | 49.03 | 49.43 | 26,053 | +0.33(+0.66%) |
Sep 16, 2019 | 48.78 | 49.23 | 48.60 | 49.10 | 44,846 | -0.10(-0.20%) |
Sep 13, 2019 | 49.34 | 49.45 | 48.98 | 49.20 | 29,775 | -0.20(-0.41%) |
Sep 12, 2019 | 49.66 | 49.94 | 49.35 | 49.40 | 49,595 | +0.10(+0.19%) |
Sep 11, 2019 | 48.69 | 49.41 | 48.54 | 49.30 | 48,188 | +0.74(+1.52%) |
Sep 10, 2019 | 48.23 | 48.66 | 47.84 | 48.56 | 37,555 | +0.11(+0.22%) |
Sep 09, 2019 | 48.94 | 49.08 | 48.07 | 48.46 | 50,402 | -0.29(-0.59%) |
Sep 06, 2019 | 49.17 | 49.21 | 48.72 | 48.75 | 46,120 | -0.29(-0.59%) |
Sep 05, 2019 | 48.31 | 49.07 | 48.31 | 49.04 | 123,510 | +1.27(+2.66%) |
Sep 04, 2019 | 47.71 | 47.99 | 47.71 | 47.77 | 109,258 | +0.42(+0.89%) |
Sep 03, 2019 | 47.52 | 48.13 | 47.18 | 47.34 | 207,155 | -0.55(-1.14%) |
Aug 30, 2019 | 48.31 | 48.53 | 47.54 | 47.89 | 67,463 | -0.08(-0.16%) |
Aug 29, 2019 | 47.43 | 48.15 | 47.43 | 47.97 | 39,575 | +1.17(+2.50%) |
Aug 28, 2019 | 46.72 | 47.06 | 46.35 | 46.80 | 42,988 | -0.12(-0.27%) |
Aug 27, 2019 | 47.48 | 47.71 | 46.50 | 46.92 | 54,467 | -0.32(-0.67%) |
Aug 26, 2019 | 47.26 | 47.32 | 46.90 | 47.24 | 35,588 | +0.50(+1.07%) |
Aug 23, 2019 | 47.83 | 48.44 | 46.66 | 46.74 | 54,241 | -1.47(-3.05%) |
Aug 22, 2019 | 48.57 | 48.69 | 47.73 | 48.21 | 43,528 | -0.37(-0.77%) |
Aug 21, 2019 | 48.36 | 48.81 | 48.32 | 48.58 | 79,114 | +0.64(+1.34%) |
Aug 20, 2019 | 47.85 | 48.18 | 47.74 | 47.94 | 37,961 | -0.06(-0.12%) |
Aug 19, 2019 | 47.71 | 48.05 | 47.55 | 48.00 | 149,448 | +1.00(+2.13%) |
Aug 16, 2019 | 46.38 | 47.07 | 46.38 | 47.00 | 159,392 | +1.14(+2.49%) |
Aug 15, 2019 | 46.24 | 46.35 | 45.55 | 45.86 | 104,596 | -0.14(-0.31%) |
Aug 14, 2019 | 46.92 | 46.92 | 45.71 | 46.00 | 97,616 | -1.99(-4.14%) |
Aug 13, 2019 | 47.09 | 48.20 | 46.95 | 47.99 | 65,539 | +0.85(+1.79%) |
Aug 12, 2019 | 47.67 | 47.67 | 46.99 | 47.14 | 44,165 | -1.00(-2.07%) |
Aug 09, 2019 | 48.56 | 48.81 | 47.95 | 48.14 | 37,063 | -0.70(-1.43%) |
Aug 08, 2019 | 48.03 | 48.84 | 47.72 | 48.84 | 44,703 | +1.12(+2.35%) |
Aug 07, 2019 | 46.48 | 47.72 | 46.48 | 47.72 | 40,804 | +0.73(+1.55%) |
Aug 06, 2019 | 47.24 | 47.65 | 46.49 | 46.99 | 78,491 | +0.38(+0.82%) |
Aug 05, 2019 | 47.25 | 47.25 | 46.16 | 46.60 | 147,784 | -2.07(-4.26%) |
Aug 02, 2019 | 49.23 | 49.29 | 48.20 | 48.68 | 78,186 | -1.26(-2.52%) |