Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.57 | 34.32 | 33.28 | 34.32 | 4,354,900 | +0.65(+1.93%) |
May 28, 2020 | 34.25 | 34.36 | 33.49 | 33.67 | 3,210,963 | -0.71(-2.07%) |
May 27, 2020 | 34.46 | 34.48 | 33.26 | 34.38 | 2,956,201 | +0.40(+1.18%) |
May 26, 2020 | 34.59 | 34.62 | 33.89 | 33.98 | 2,907,512 | +0.18(+0.53%) |
May 22, 2020 | 33.52 | 33.85 | 33.25 | 33.80 | 2,745,300 | +0.10(+0.30%) |
May 21, 2020 | 34.15 | 34.30 | 33.28 | 33.70 | 4,705,678 | -0.37(-1.09%) |
May 20, 2020 | 33.86 | 34.14 | 33.51 | 34.07 | 4,112,215 | +1.01(+3.06%) |
May 19, 2020 | 33.86 | 34.27 | 33.06 | 33.06 | 4,104,849 | -0.93(-2.74%) |
May 18, 2020 | 34.03 | 34.19 | 33.71 | 33.99 | 3,636,114 | +1.03(+3.13%) |
May 15, 2020 | 31.75 | 32.96 | 31.50 | 32.96 | 4,114,000 | +0.42(+1.29%) |
May 14, 2020 | 30.97 | 32.54 | 30.44 | 32.54 | 6,048,956 | +0.83(+2.62%) |
May 13, 2020 | 33.17 | 33.49 | 31.06 | 31.71 | 6,477,829 | -1.79(-5.34%) |
May 12, 2020 | 35.87 | 35.97 | 33.50 | 33.50 | 5,668,872 | -1.85(-5.23%) |
May 11, 2020 | 33.72 | 35.39 | 33.66 | 35.35 | 2,336,130 | +1.14(+3.33%) |
May 08, 2020 | 33.52 | 34.21 | 33.40 | 34.21 | 2,685,800 | +1.16(+3.51%) |
May 07, 2020 | 32.91 | 33.19 | 32.81 | 33.05 | 2,728,888 | +0.73(+2.26%) |
May 06, 2020 | 32.86 | 32.99 | 32.32 | 32.32 | 2,684,452 | -0.28(-0.86%) |
May 05, 2020 | 32.53 | 33.03 | 32.48 | 32.60 | 3,430,883 | +0.67(+2.10%) |
May 04, 2020 | 31.10 | 31.99 | 30.93 | 31.93 | 1,848,226 | +0.32(+1.01%) |
May 01, 2020 | 31.72 | 32.03 | 31.27 | 31.61 | 2,726,800 | -1.51(-4.56%) |
Apr 30, 2020 | 33.29 | 33.29 | 32.47 | 33.12 | 2,326,211 | -0.57(-1.69%) |
Apr 29, 2020 | 33.59 | 34.03 | 33.54 | 33.69 | 2,413,939 | +1.05(+3.22%) |
Apr 28, 2020 | 33.46 | 33.58 | 32.46 | 32.64 | 3,683,625 | -0.33(-1.00%) |
Apr 27, 2020 | 32.23 | 33.16 | 32.18 | 32.97 | 3,601,273 | +1.24(+3.91%) |
Apr 24, 2020 | 31.19 | 31.79 | 30.98 | 31.73 | 2,054,900 | +0.84(+2.72%) |
Apr 23, 2020 | 31.05 | 31.35 | 30.60 | 30.89 | 2,403,623 | +0.18(+0.59%) |
Apr 22, 2020 | 30.61 | 30.99 | 30.40 | 30.71 | 1,850,227 | +0.57(+1.89%) |
Apr 21, 2020 | 30.26 | 30.37 | 29.50 | 30.14 | 3,650,855 | -1.27(-4.04%) |
Apr 20, 2020 | 32.18 | 32.63 | 31.39 | 31.41 | 2,525,235 | -1.75(-5.28%) |
Apr 17, 2020 | 33.07 | 33.20 | 32.58 | 33.16 | 2,334,300 | +0.69(+2.13%) |
Apr 16, 2020 | 32.43 | 32.58 | 31.96 | 32.47 | 2,357,209 | -0.08(-0.25%) |
Apr 15, 2020 | 32.83 | 33.12 | 32.15 | 32.55 | 2,727,443 | -1.52(-4.46%) |
Apr 14, 2020 | 33.68 | 34.20 | 33.53 | 34.07 | 2,445,741 | +1.37(+4.19%) |
Apr 13, 2020 | 32.42 | 32.74 | 32.03 | 32.70 | 2,956,978 | +0.35(+1.08%) |
Apr 09, 2020 | 32.10 | 32.44 | 31.88 | 32.35 | 3,201,000 | +0.29(+0.90%) |
Apr 08, 2020 | 31.83 | 32.24 | 31.59 | 32.06 | 3,732,221 | +0.33(+1.04%) |
Apr 07, 2020 | 32.70 | 32.76 | 31.65 | 31.73 | 4,142,558 | -0.50(-1.55%) |
Apr 06, 2020 | 32.21 | 32.44 | 31.91 | 32.23 | 4,120,752 | +1.12(+3.60%) |
Apr 03, 2020 | 30.61 | 31.25 | 30.29 | 31.11 | 4,395,200 | +0.65(+2.13%) |
Apr 02, 2020 | 29.88 | 30.54 | 29.61 | 30.46 | 5,221,050 | +0.76(+2.56%) |
Apr 01, 2020 | 29.94 | 30.72 | 29.44 | 29.70 | 4,625,169 | -1.31(-4.22%) |
Mar 31, 2020 | 30.17 | 31.26 | 30.08 | 31.01 | 6,230,858 | +0.76(+2.51%) |
Mar 30, 2020 | 29.80 | 30.35 | 29.33 | 30.25 | 7,161,802 | +0.40(+1.34%) |
Mar 27, 2020 | 29.72 | 30.55 | 29.72 | 29.85 | 6,987,300 | -1.50(-4.78%) |
Mar 26, 2020 | 30.45 | 31.59 | 30.35 | 31.35 | 10,001,081 | +1.22(+4.05%) |
Mar 25, 2020 | 30.96 | 31.06 | 29.40 | 30.13 | 10,140,219 | -1.19(-3.80%) |
Mar 24, 2020 | 32.90 | 33.64 | 31.05 | 31.32 | 18,532,128 | +1.07(+3.54%) |
Mar 23, 2020 | 29.04 | 30.67 | 28.20 | 30.25 | 16,557,398 | +2.14(+7.61%) |
Mar 20, 2020 | 28.29 | 29.73 | 27.54 | 28.11 | 21,841,600 | +0.42(+1.52%) |
Mar 19, 2020 | 25.61 | 28.82 | 24.91 | 27.69 | 16,722,037 | +1.42(+5.41%) |
Mar 18, 2020 | 27.10 | 28.04 | 24.02 | 26.27 | 16,943,488 | -2.62(-9.07%) |
Mar 17, 2020 | 29.20 | 29.93 | 27.88 | 28.89 | 13,275,103 | +0.66(+2.34%) |
Mar 16, 2020 | 30.42 | 31.70 | 27.51 | 28.23 | 9,637,393 | -6.85(-19.53%) |
Mar 13, 2020 | 35.57 | 35.62 | 32.73 | 35.08 | 11,125,100 | +1.78(+5.35%) |
Mar 12, 2020 | 34.43 | 36.30 | 32.60 | 33.30 | 11,383,760 | -4.48(-11.86%) |
Mar 11, 2020 | 38.69 | 38.90 | 37.09 | 37.78 | 11,257,305 | -2.53(-6.28%) |
Mar 10, 2020 | 40.87 | 40.96 | 38.55 | 40.31 | 11,166,899 | +1.89(+4.92%) |
Mar 09, 2020 | 35.82 | 39.77 | 35.56 | 38.42 | 6,402,828 | -5.45(-12.42%) |
Mar 06, 2020 | 42.12 | 44.25 | 41.26 | 43.87 | 10,971,000 | -2.44(-5.27%) |
Mar 05, 2020 | 48.08 | 48.64 | 45.38 | 46.31 | 7,191,300 | -3.90(-7.77%) |
Mar 04, 2020 | 49.95 | 50.61 | 49.08 | 50.21 | 6,794,931 | +1.35(+2.76%) |
Mar 03, 2020 | 51.80 | 52.83 | 48.23 | 48.86 | 7,911,138 | -2.91(-5.62%) |
Mar 02, 2020 | 51.44 | 51.87 | 49.93 | 51.77 | 5,423,389 | +1.03(+2.03%) |
Feb 28, 2020 | 48.91 | 50.98 | 48.31 | 50.74 | 7,447,200 | -1.20(-2.31%) |
Feb 27, 2020 | 53.90 | 54.63 | 51.91 | 51.94 | 6,173,142 | -4.45(-7.89%) |
Feb 26, 2020 | 56.64 | 57.61 | 55.30 | 56.39 | 6,222,701 | +0.76(+1.37%) |
Feb 25, 2020 | 59.58 | 59.76 | 54.84 | 55.63 | 6,604,119 | -2.64(-4.53%) |
Feb 24, 2020 | 59.46 | 61.23 | 58.19 | 58.27 | 5,617,939 | -6.11(-9.49%) |
Feb 21, 2020 | 65.43 | 65.71 | 63.48 | 64.38 | 4,241,400 | -2.07(-3.12%) |
Feb 20, 2020 | 67.50 | 67.80 | 65.30 | 66.45 | 3,861,087 | -1.21(-1.79%) |
Feb 19, 2020 | 67.79 | 68.00 | 67.44 | 67.66 | 1,696,768 | +0.56(+0.83%) |
Feb 18, 2020 | 67.26 | 67.69 | 66.54 | 67.10 | 2,384,573 | -0.74(-1.09%) |
Feb 14, 2020 | 67.72 | 67.94 | 67.10 | 67.84 | 1,698,800 | +0.46(+0.68%) |
Feb 13, 2020 | 66.93 | 67.80 | 66.72 | 67.38 | 1,708,460 | -0.69(-1.01%) |
Feb 12, 2020 | 67.07 | 68.16 | 66.87 | 68.07 | 2,105,334 | +1.66(+2.50%) |
Feb 11, 2020 | 67.01 | 67.18 | 66.31 | 66.41 | 2,301,815 | +0.03(+0.05%) |
Feb 10, 2020 | 65.60 | 66.60 | 65.55 | 66.38 | 1,557,183 | +0.40(+0.61%) |
Feb 07, 2020 | 65.57 | 66.36 | 65.15 | 65.98 | 2,211,400 | -0.55(-0.83%) |
Feb 06, 2020 | 66.51 | 66.68 | 65.84 | 66.53 | 1,798,043 | +0.28(+0.42%) |
Feb 05, 2020 | 66.04 | 66.23 | 65.08 | 66.25 | 2,056,820 | +1.37(+2.11%) |
Feb 04, 2020 | 64.67 | 65.30 | 64.49 | 64.88 | 2,769,633 | +1.65(+2.61%) |
Feb 03, 2020 | 62.92 | 64.00 | 62.50 | 63.23 | 2,434,292 | +1.29(+2.08%) |
Jan 31, 2020 | 64.89 | 65.03 | 60.90 | 61.94 | 4,205,000 | -3.82(-5.81%) |
Jan 30, 2020 | 63.96 | 65.76 | 63.27 | 65.76 | 3,285,922 | +0.57(+0.87%) |
Jan 29, 2020 | 65.88 | 66.16 | 64.72 | 65.19 | 1,918,924 | -0.09(-0.14%) |
Jan 28, 2020 | 64.24 | 65.41 | 64.01 | 65.28 | 2,581,310 | +1.87(+2.95%) |
Jan 27, 2020 | 64.08 | 64.88 | 63.41 | 63.41 | 4,132,781 | -3.56(-5.32%) |
Jan 24, 2020 | 69.46 | 69.57 | 66.20 | 66.97 | 4,295,500 | -1.94(-2.82%) |
Jan 23, 2020 | 68.30 | 69.01 | 67.68 | 68.91 | 2,243,800 | +0.53(+0.78%) |
Jan 22, 2020 | 69.65 | 69.69 | 68.38 | 68.38 | 1,595,653 | -0.69(-1.00%) |
Jan 21, 2020 | 68.88 | 69.79 | 68.85 | 69.07 | 1,678,530 | -0.22(-0.32%) |
Jan 17, 2020 | 69.45 | 69.52 | 68.69 | 69.29 | 1,844,500 | -0.18(-0.26%) |
Jan 16, 2020 | 69.09 | 69.50 | 69.06 | 69.47 | 2,161,844 | +0.85(+1.24%) |
Jan 15, 2020 | 68.56 | 68.91 | 68.42 | 68.62 | 1,726,864 | +0.15(+0.22%) |
Jan 14, 2020 | 68.23 | 68.89 | 67.93 | 68.47 | 2,011,589 | +0.30(+0.44%) |
Jan 13, 2020 | 67.77 | 68.34 | 67.49 | 68.17 | 1,011,523 | +0.74(+1.10%) |
Jan 10, 2020 | 67.35 | 67.81 | 67.06 | 67.43 | 1,481,800 | +0.15(+0.22%) |
Jan 09, 2020 | 66.82 | 67.30 | 66.54 | 67.28 | 1,126,661 | +1.20(+1.82%) |
Jan 08, 2020 | 65.74 | 66.93 | 65.50 | 66.08 | 1,855,798 | +0.64(+0.98%) |
Jan 07, 2020 | 65.11 | 65.79 | 64.71 | 65.44 | 1,173,531 | +0.19(+0.29%) |
Jan 06, 2020 | 63.86 | 65.26 | 63.78 | 65.25 | 1,790,274 | +0.31(+0.48%) |
Jan 03, 2020 | 63.91 | 65.61 | 63.81 | 64.94 | 2,338,000 | -1.71(-2.57%) |
Jan 02, 2020 | 66.17 | 66.66 | 65.47 | 66.65 | 2,117,552 | +1.42(+2.18%) |
Dec 31, 2019 | 63.57 | 65.41 | 63.44 | 65.23 | 1,594,700 | +1.30(+2.03%) |
Dec 30, 2019 | 64.87 | 64.89 | 63.58 | 63.93 | 2,312,449 | -1.15(-1.77%) |
Dec 27, 2019 | 66.00 | 66.00 | 64.81 | 65.08 | 1,313,000 | -0.75(-1.14%) |
Dec 26, 2019 | 66.13 | 66.16 | 65.80 | 65.83 | 748,471 | +0.00(+0.00%) |
Dec 24, 2019 | 65.62 | 65.91 | 65.46 | 65.83 | 551,500 | +0.40(+0.61%) |
Dec 23, 2019 | 65.66 | 65.74 | 65.40 | 65.43 | 1,351,838 | -0.06(-0.09%) |
Dec 20, 2019 | 66.11 | 66.19 | 65.49 | 65.49 | 1,957,600 | -0.53(-0.80%) |
Dec 19, 2019 | 65.31 | 66.02 | 65.18 | 66.02 | 1,355,006 | +0.86(+1.32%) |
Dec 18, 2019 | 65.92 | 65.97 | 65.16 | 65.16 | 1,971,793 | -0.36(-0.55%) |
Dec 17, 2019 | 65.63 | 65.76 | 65.11 | 65.52 | 1,825,505 | +0.19(+0.29%) |
Dec 16, 2019 | 65.62 | 65.96 | 65.27 | 65.33 | 1,732,495 | +0.73(+1.13%) |
Dec 13, 2019 | 62.98 | 64.64 | 62.66 | 64.60 | 2,746,100 | +1.41(+2.23%) |
Dec 12, 2019 | 61.56 | 63.32 | 61.34 | 63.19 | 2,429,203 | +1.79(+2.92%) |
Dec 11, 2019 | 61.08 | 61.66 | 60.88 | 61.40 | 1,169,932 | +0.64(+1.05%) |
Dec 10, 2019 | 60.86 | 61.36 | 60.18 | 60.76 | 1,627,604 | -0.09(-0.15%) |
Dec 09, 2019 | 62.34 | 62.46 | 60.81 | 60.85 | 1,550,620 | -1.67(-2.67%) |
Dec 06, 2019 | 62.57 | 62.72 | 62.04 | 62.52 | 1,614,500 | +1.14(+1.86%) |
Dec 05, 2019 | 61.45 | 61.49 | 60.43 | 61.38 | 2,095,084 | +0.40(+0.66%) |
Dec 04, 2019 | 60.53 | 61.33 | 60.29 | 60.98 | 1,824,500 | +1.83(+3.09%) |
Dec 03, 2019 | 59.06 | 59.74 | 58.48 | 59.15 | 2,997,305 | -2.40(-3.90%) |
Dec 02, 2019 | 63.15 | 63.18 | 60.95 | 61.55 | 2,669,670 | -1.50(-2.38%) |
Nov 29, 2019 | 63.43 | 63.56 | 63.02 | 63.05 | 792,500 | -0.65(-1.02%) |
Nov 27, 2019 | 63.82 | 63.93 | 63.69 | 63.70 | 754,800 | +0.09(+0.14%) |
Nov 26, 2019 | 63.33 | 63.74 | 63.16 | 63.61 | 1,356,139 | +0.51(+0.81%) |
Nov 25, 2019 | 62.73 | 63.23 | 62.47 | 63.10 | 1,715,687 | +1.30(+2.10%) |
Nov 22, 2019 | 61.35 | 61.81 | 61.03 | 61.80 | 1,275,400 | +0.92(+1.51%) |
Nov 21, 2019 | 61.17 | 61.22 | 60.28 | 60.88 | 1,412,103 | -0.09(-0.15%) |
Nov 20, 2019 | 61.15 | 61.58 | 59.84 | 60.97 | 3,058,781 | -0.27(-0.44%) |
Nov 19, 2019 | 61.81 | 61.86 | 61.10 | 61.24 | 1,908,359 | -0.32(-0.52%) |
Nov 18, 2019 | 61.56 | 61.81 | 61.28 | 61.56 | 981,717 | +0.00(+0.00%) |
Nov 15, 2019 | 60.75 | 61.57 | 60.60 | 61.56 | 2,287,700 | +1.38(+2.29%) |
Nov 14, 2019 | 59.74 | 60.22 | 59.43 | 60.18 | 1,354,584 | +0.40(+0.67%) |
Nov 13, 2019 | 59.65 | 60.08 | 59.51 | 59.78 | 1,799,682 | -0.14(-0.23%) |
Nov 12, 2019 | 59.85 | 60.22 | 59.69 | 59.92 | 1,353,040 | +0.36(+0.60%) |
Nov 11, 2019 | 58.88 | 59.90 | 58.83 | 59.56 | 1,380,492 | +0.12(+0.20%) |
Nov 08, 2019 | 58.75 | 59.55 | 58.52 | 59.44 | 1,437,600 | +0.53(+0.90%) |
Nov 07, 2019 | 59.19 | 59.26 | 58.67 | 58.91 | 1,487,777 | +0.30(+0.51%) |
Nov 06, 2019 | 58.58 | 58.70 | 58.03 | 58.61 | 1,386,652 | +0.14(+0.24%) |
Nov 05, 2019 | 58.95 | 59.03 | 58.46 | 58.47 | 1,311,924 | -0.62(-1.05%) |
Nov 04, 2019 | 59.63 | 59.69 | 58.88 | 59.09 | 1,689,009 | -0.09(-0.15%) |
Nov 01, 2019 | 58.76 | 59.23 | 58.61 | 59.18 | 1,397,400 | +1.42(+2.46%) |
Oct 31, 2019 | 57.98 | 58.17 | 57.19 | 57.76 | 1,626,701 | -0.54(-0.93%) |
Oct 30, 2019 | 57.60 | 58.35 | 56.88 | 58.30 | 1,752,798 | +0.72(+1.25%) |
Oct 29, 2019 | 57.25 | 57.79 | 57.16 | 57.58 | 1,469,646 | +0.01(+0.02%) |
Oct 28, 2019 | 57.98 | 58.04 | 57.47 | 57.57 | 1,544,391 | -0.26(-0.45%) |
Oct 25, 2019 | 56.75 | 57.85 | 56.75 | 57.83 | 1,488,100 | +0.91(+1.60%) |
Oct 24, 2019 | 56.80 | 56.96 | 56.26 | 56.92 | 1,536,642 | +0.37(+0.65%) |
Oct 23, 2019 | 56.00 | 56.55 | 55.95 | 56.55 | 1,587,052 | +0.60(+1.07%) |
Oct 22, 2019 | 56.82 | 56.99 | 56.14 | 55.95 | 1,805,544 | -0.71(-1.25%) |
Oct 21, 2019 | 56.14 | 56.66 | 56.14 | 56.66 | 1,513,957 | +0.77(+1.38%) |
Oct 18, 2019 | 55.73 | 56.16 | 55.22 | 55.89 | 2,641,300 | +0.04(+0.07%) |
Oct 17, 2019 | 56.00 | 56.28 | 55.69 | 55.85 | 2,303,052 | +0.12(+0.22%) |
Oct 16, 2019 | 55.42 | 55.75 | 55.11 | 55.73 | 1,779,825 | +0.48(+0.87%) |
Oct 15, 2019 | 55.15 | 55.76 | 55.15 | 55.25 | 2,384,842 | +0.57(+1.04%) |
Oct 14, 2019 | 53.67 | 54.70 | 53.67 | 54.68 | 2,134,059 | +0.86(+1.60%) |
Oct 11, 2019 | 53.09 | 54.19 | 52.90 | 53.82 | 4,725,300 | +1.63(+3.12%) |
Oct 10, 2019 | 51.33 | 52.32 | 51.24 | 52.19 | 2,210,640 | +1.20(+2.35%) |
Oct 09, 2019 | 51.18 | 51.87 | 50.86 | 50.99 | 2,469,370 | +0.54(+1.07%) |
Oct 08, 2019 | 51.56 | 51.87 | 50.41 | 50.45 | 3,551,031 | -2.06(-3.92%) |
Oct 07, 2019 | 52.36 | 53.15 | 52.16 | 52.51 | 2,439,132 | -0.31(-0.59%) |
Oct 04, 2019 | 51.61 | 52.82 | 51.60 | 52.82 | 2,448,000 | +1.45(+2.82%) |
Oct 03, 2019 | 50.53 | 51.41 | 49.83 | 51.37 | 2,744,481 | +0.97(+1.92%) |
Oct 02, 2019 | 51.54 | 51.54 | 50.13 | 50.40 | 3,933,966 | -1.86(-3.56%) |
Oct 01, 2019 | 54.15 | 54.24 | 52.18 | 52.26 | 2,500,650 | -1.15(-2.15%) |
Sep 30, 2019 | 52.98 | 53.76 | 52.97 | 53.41 | 1,582,143 | +0.69(+1.31%) |
Sep 27, 2019 | 53.79 | 53.91 | 51.95 | 52.72 | 3,161,100 | -0.71(-1.33%) |
Sep 26, 2019 | 53.68 | 53.74 | 52.90 | 53.43 | 2,451,853 | -0.18(-0.34%) |
Sep 25, 2019 | 53.00 | 53.89 | 52.17 | 53.61 | 2,607,395 | +0.55(+1.04%) |
Sep 24, 2019 | 55.13 | 55.13 | 52.84 | 53.06 | 4,852,484 | -1.25(-2.30%) |
Sep 23, 2019 | 54.10 | 54.81 | 53.97 | 54.31 | 2,395,909 | +0.18(+0.33%) |
Sep 20, 2019 | 55.88 | 56.01 | 53.93 | 54.13 | 3,339,200 | -1.44(-2.59%) |
Sep 19, 2019 | 55.55 | 56.05 | 55.40 | 55.57 | 1,788,644 | +0.43(+0.78%) |
Sep 18, 2019 | 54.52 | 55.19 | 53.80 | 55.14 | 2,878,681 | +0.87(+1.60%) |
Sep 17, 2019 | 54.01 | 54.29 | 53.76 | 54.27 | 1,621,069 | +0.18(+0.33%) |
Sep 16, 2019 | 54.02 | 54.61 | 53.86 | 54.09 | 1,764,296 | -0.36(-0.66%) |
Sep 13, 2019 | 54.49 | 54.86 | 54.27 | 54.45 | 2,178,100 | +0.37(+0.68%) |
Sep 12, 2019 | 54.00 | 54.45 | 53.64 | 54.08 | 1,998,668 | +0.67(+1.25%) |
Sep 11, 2019 | 53.06 | 53.65 | 53.01 | 53.41 | 1,691,825 | +0.40(+0.75%) |
Sep 10, 2019 | 52.60 | 53.11 | 52.22 | 53.01 | 1,906,112 | +0.10(+0.19%) |
Sep 09, 2019 | 53.22 | 53.26 | 52.29 | 52.91 | 2,050,503 | +0.15(+0.28%) |
Sep 06, 2019 | 52.35 | 52.88 | 52.14 | 52.76 | 1,834,000 | +0.74(+1.42%) |
Sep 05, 2019 | 51.65 | 52.27 | 51.59 | 52.02 | 2,327,893 | +1.08(+2.12%) |
Sep 04, 2019 | 50.43 | 51.03 | 50.01 | 50.94 | 2,462,303 | +1.50(+3.03%) |
Sep 03, 2019 | 49.64 | 50.06 | 49.21 | 49.44 | 3,216,183 | -1.17(-2.31%) |
Aug 30, 2019 | 51.19 | 51.21 | 49.96 | 50.61 | 2,033,100 | -0.08(-0.16%) |
Aug 29, 2019 | 50.41 | 50.95 | 50.18 | 50.69 | 2,144,365 | +1.05(+2.12%) |
Aug 28, 2019 | 48.57 | 49.68 | 48.19 | 49.64 | 2,375,149 | +0.52(+1.06%) |
Aug 27, 2019 | 50.08 | 50.13 | 48.49 | 49.12 | 2,822,735 | -0.43(-0.87%) |
Aug 26, 2019 | 50.15 | 50.16 | 48.89 | 49.55 | 3,564,992 | +0.71(+1.45%) |
Aug 23, 2019 | 51.21 | 52.31 | 48.30 | 48.84 | 8,325,800 | -3.16(-6.08%) |
Aug 22, 2019 | 52.70 | 52.77 | 51.31 | 52.00 | 3,567,315 | -0.56(-1.07%) |
Aug 21, 2019 | 52.28 | 52.59 | 52.09 | 52.56 | 3,185,685 | +1.38(+2.70%) |
Aug 20, 2019 | 51.72 | 51.86 | 51.09 | 51.18 | 2,800,680 | -0.72(-1.39%) |
Aug 19, 2019 | 51.13 | 51.95 | 50.98 | 51.90 | 2,894,018 | +1.94(+3.88%) |
Aug 16, 2019 | 49.16 | 50.09 | 49.09 | 49.96 | 3,188,800 | +1.28(+2.63%) |
Aug 15, 2019 | 48.74 | 48.93 | 47.62 | 48.68 | 3,735,892 | +0.79(+1.65%) |
Aug 14, 2019 | 49.79 | 50.28 | 47.89 | 47.89 | 5,920,763 | -3.67(-7.12%) |
Aug 13, 2019 | 49.36 | 51.61 | 49.34 | 51.56 | 4,075,080 | +1.74(+3.49%) |
Aug 12, 2019 | 51.32 | 51.39 | 49.71 | 49.82 | 3,123,871 | -1.87(-3.62%) |
Aug 09, 2019 | 52.19 | 52.45 | 51.14 | 51.69 | 3,489,700 | -0.92(-1.75%) |
Aug 08, 2019 | 51.67 | 52.78 | 51.33 | 52.61 | 3,277,060 | +1.46(+2.85%) |
Aug 07, 2019 | 49.50 | 51.26 | 48.93 | 51.15 | 4,728,201 | -0.01(-0.02%) |
Aug 06, 2019 | 50.61 | 51.21 | 49.43 | 51.16 | 4,029,886 | +1.21(+2.42%) |
Aug 05, 2019 | 51.73 | 52.03 | 49.58 | 49.95 | 5,919,088 | -3.81(-7.09%) |
Aug 02, 2019 | 53.99 | 54.17 | 52.68 | 53.76 | 4,429,300 | -0.20(-0.37%) |
Aug 01, 2019 | 56.14 | 57.38 | 53.18 | 53.96 | 6,180,786 | -2.23(-3.97%) |
Jul 31, 2019 | 57.82 | 58.30 | 55.23 | 56.19 | 2,961,207 | -1.57(-2.72%) |
Jul 30, 2019 | 57.91 | 58.33 | 57.64 | 57.76 | 1,784,873 | -0.73(-1.25%) |
Jul 29, 2019 | 58.79 | 58.83 | 58.28 | 58.49 | 1,191,477 | -0.27(-0.46%) |
Jul 26, 2019 | 58.57 | 59.00 | 58.52 | 58.76 | 1,279,300 | +0.79(+1.36%) |
Jul 25, 2019 | 58.70 | 58.70 | 57.48 | 57.97 | 1,758,377 | -0.94(-1.60%) |
Jul 24, 2019 | 57.89 | 59.07 | 57.83 | 58.91 | 1,219,623 | +0.74(+1.27%) |
Jul 23, 2019 | 57.63 | 58.20 | 57.19 | 58.17 | 1,345,103 | +1.10(+1.93%) |
Jul 22, 2019 | 56.63 | 57.33 | 56.47 | 57.07 | 1,486,415 | +0.49(+0.87%) |
Jul 19, 2019 | 57.49 | 57.60 | 56.56 | 56.58 | 2,207,700 | -0.31(-0.54%) |
Jul 18, 2019 | 56.69 | 57.42 | 56.25 | 56.89 | 2,184,778 | +0.22(+0.39%) |
Jul 17, 2019 | 57.71 | 57.83 | 56.67 | 56.67 | 1,671,241 | -0.64(-1.12%) |
Jul 16, 2019 | 57.63 | 58.03 | 57.25 | 57.31 | 1,912,383 | -0.11(-0.19%) |
Jul 15, 2019 | 57.55 | 57.64 | 57.24 | 57.42 | 1,169,904 | +0.04(+0.07%) |
Jul 12, 2019 | 57.13 | 57.45 | 56.90 | 57.38 | 1,222,600 | +0.50(+0.88%) |
Jul 11, 2019 | 56.84 | 57.10 | 56.42 | 56.88 | 1,486,591 | +0.53(+0.94%) |
Jul 10, 2019 | 56.02 | 56.53 | 55.97 | 56.35 | 1,794,132 | +0.78(+1.40%) |
Jul 09, 2019 | 54.94 | 55.70 | 54.84 | 55.57 | 1,739,393 | -0.05(-0.09%) |
Jul 08, 2019 | 55.78 | 56.09 | 55.43 | 55.62 | 1,339,250 | -0.78(-1.38%) |
Jul 05, 2019 | 55.99 | 56.57 | 55.12 | 56.40 | 1,464,200 | -0.17(-0.30%) |
Jul 03, 2019 | 56.35 | 56.65 | 56.12 | 56.57 | 792,400 | +0.24(+0.43%) |
Jul 02, 2019 | 55.35 | 56.44 | 55.32 | 56.33 | 1,629,430 | +0.97(+1.75%) |
Jul 01, 2019 | 55.46 | 55.49 | 54.82 | 55.36 | 1,706,965 | +1.49(+2.77%) |
Jun 28, 2019 | 53.71 | 54.01 | 53.55 | 53.87 | 1,711,200 | +0.45(+0.84%) |
Jun 27, 2019 | 53.20 | 53.64 | 53.06 | 53.42 | 1,435,738 | +0.45(+0.85%) |
Jun 26, 2019 | 53.30 | 53.44 | 52.80 | 52.97 | 1,308,109 | +0.22(+0.42%) |
Jun 25, 2019 | 53.54 | 53.54 | 52.66 | 52.75 | 1,488,067 | -0.64(-1.20%) |
Jun 24, 2019 | 53.45 | 53.71 | 53.33 | 53.39 | 1,512,646 | +0.18(+0.34%) |
Jun 21, 2019 | 53.68 | 54.01 | 53.10 | 53.21 | 2,473,800 | -0.63(-1.17%) |
Jun 20, 2019 | 54.43 | 54.67 | 53.04 | 53.84 | 2,779,860 | -0.10(-0.19%) |
Jun 19, 2019 | 53.34 | 54.04 | 52.98 | 53.94 | 2,228,052 | +0.90(+1.70%) |
Jun 18, 2019 | 53.34 | 53.55 | 52.95 | 53.04 | 1,598,090 | +0.14(+0.26%) |
Jun 17, 2019 | 52.65 | 53.01 | 52.55 | 52.90 | 891,921 | +0.34(+0.65%) |
Jun 14, 2019 | 52.19 | 52.63 | 51.93 | 52.56 | 1,706,300 | +0.22(+0.42%) |
Jun 13, 2019 | 52.48 | 52.60 | 52.07 | 52.34 | 1,188,686 | +0.16(+0.31%) |
Jun 12, 2019 | 51.91 | 52.28 | 51.69 | 52.18 | 977,859 | +0.14(+0.27%) |
Jun 11, 2019 | 52.64 | 52.67 | 51.68 | 52.04 | 1,582,551 | -0.13(-0.25%) |
Jun 10, 2019 | 52.25 | 52.33 | 51.79 | 52.17 | 1,292,832 | +0.29(+0.56%) |
Jun 07, 2019 | 52.19 | 52.35 | 51.84 | 51.88 | 1,458,300 | -0.22(-0.42%) |
Jun 06, 2019 | 51.78 | 52.18 | 51.49 | 52.10 | 1,438,211 | +0.51(+0.99%) |
Jun 05, 2019 | 51.28 | 51.69 | 50.79 | 51.59 | 2,041,579 | +0.57(+1.12%) |
Jun 04, 2019 | 50.40 | 51.06 | 50.05 | 51.02 | 1,822,243 | +1.37(+2.76%) |