Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 58.10 | 58.20 | 56.26 | 57.96 | 592,000 | +0.75(+1.31%) |
May 28, 2020 | 59.00 | 60.48 | 57.06 | 57.21 | 605,294 | -1.83(-3.10%) |
May 27, 2020 | 60.00 | 60.23 | 56.85 | 59.04 | 983,931 | +0.39(+0.66%) |
May 26, 2020 | 58.00 | 60.18 | 57.28 | 58.65 | 1,449,083 | +2.67(+4.77%) |
May 22, 2020 | 53.79 | 56.16 | 53.71 | 55.98 | 1,078,700 | +2.55(+4.77%) |
May 21, 2020 | 53.46 | 54.45 | 52.56 | 53.43 | 460,213 | +0.02(+0.04%) |
May 20, 2020 | 51.95 | 54.03 | 51.95 | 53.41 | 729,044 | +2.70(+5.32%) |
May 19, 2020 | 49.87 | 52.48 | 48.75 | 50.71 | 602,037 | +1.27(+2.57%) |
May 18, 2020 | 50.69 | 51.93 | 48.89 | 49.44 | 885,504 | +0.93(+1.92%) |
May 15, 2020 | 47.00 | 49.25 | 46.18 | 48.51 | 573,700 | +1.41(+2.99%) |
May 14, 2020 | 45.44 | 47.27 | 44.76 | 47.10 | 882,184 | +0.85(+1.84%) |
May 13, 2020 | 45.89 | 47.17 | 44.70 | 46.25 | 1,633,186 | -2.27(-4.68%) |
May 12, 2020 | 51.71 | 53.30 | 48.24 | 48.52 | 1,409,624 | -6.59(-11.96%) |
May 11, 2020 | 51.23 | 55.52 | 51.02 | 55.11 | 1,164,204 | +2.42(+4.59%) |
May 08, 2020 | 51.00 | 56.75 | 48.98 | 52.69 | 2,863,400 | +4.50(+9.34%) |
May 07, 2020 | 43.67 | 48.83 | 43.67 | 48.19 | 1,371,420 | +5.27(+12.28%) |
May 06, 2020 | 43.14 | 43.79 | 42.89 | 42.92 | 676,138 | +0.06(+0.14%) |
May 05, 2020 | 42.96 | 44.43 | 42.55 | 42.86 | 362,609 | +1.03(+2.46%) |
May 04, 2020 | 40.65 | 42.10 | 40.23 | 41.83 | 306,436 | +0.10(+0.24%) |
May 01, 2020 | 42.06 | 42.64 | 41.32 | 41.73 | 510,300 | -1.81(-4.16%) |
Apr 30, 2020 | 44.39 | 44.54 | 42.37 | 43.54 | 398,405 | -1.44(-3.20%) |
Apr 29, 2020 | 43.43 | 45.44 | 42.97 | 44.98 | 648,754 | +3.22(+7.71%) |
Apr 28, 2020 | 43.83 | 44.64 | 41.00 | 41.76 | 717,135 | -0.43(-1.02%) |
Apr 27, 2020 | 40.78 | 42.43 | 40.30 | 42.19 | 585,398 | +2.02(+5.03%) |
Apr 24, 2020 | 38.00 | 40.63 | 37.62 | 40.17 | 601,000 | +2.33(+6.16%) |
Apr 23, 2020 | 38.05 | 39.40 | 37.44 | 37.84 | 602,332 | -0.17(-0.45%) |
Apr 22, 2020 | 37.00 | 38.56 | 36.45 | 38.01 | 674,865 | +2.34(+6.56%) |
Apr 21, 2020 | 35.06 | 36.14 | 34.28 | 35.67 | 541,912 | -0.30(-0.83%) |
Apr 20, 2020 | 34.13 | 36.74 | 34.13 | 35.97 | 363,734 | +0.09(+0.25%) |
Apr 17, 2020 | 34.95 | 35.97 | 34.19 | 35.88 | 691,100 | +2.88(+8.73%) |
Apr 16, 2020 | 36.69 | 36.69 | 32.77 | 33.00 | 694,704 | -2.74(-7.67%) |
Apr 15, 2020 | 36.74 | 37.06 | 35.06 | 35.74 | 520,630 | -2.57(-6.71%) |
Apr 14, 2020 | 39.15 | 39.95 | 37.89 | 38.31 | 734,406 | +0.36(+0.95%) |
Apr 13, 2020 | 40.07 | 40.18 | 36.85 | 37.95 | 699,234 | -2.12(-5.29%) |
Apr 09, 2020 | 40.18 | 41.72 | 39.23 | 40.07 | 1,156,300 | +1.42(+3.67%) |
Apr 08, 2020 | 38.23 | 39.93 | 37.91 | 38.65 | 1,132,434 | +1.40(+3.76%) |
Apr 07, 2020 | 38.63 | 40.69 | 36.66 | 37.25 | 1,444,977 | +0.73(+2.00%) |
Apr 06, 2020 | 31.55 | 36.54 | 31.39 | 36.52 | 1,406,273 | +6.94(+23.46%) |
Apr 03, 2020 | 29.35 | 30.05 | 28.41 | 29.58 | 661,300 | +0.48(+1.65%) |
Apr 02, 2020 | 29.55 | 30.87 | 28.26 | 29.10 | 779,152 | -0.94(-3.13%) |
Apr 01, 2020 | 31.94 | 32.12 | 29.43 | 30.04 | 1,007,992 | -3.93(-11.57%) |
Mar 31, 2020 | 34.83 | 35.90 | 33.19 | 33.97 | 862,178 | -0.74(-2.13%) |
Mar 30, 2020 | 35.66 | 36.92 | 33.33 | 34.71 | 1,236,930 | -1.20(-3.34%) |
Mar 27, 2020 | 35.97 | 37.56 | 34.60 | 35.91 | 1,992,300 | -2.75(-7.11%) |
Mar 26, 2020 | 38.14 | 40.75 | 37.61 | 38.66 | 1,316,752 | +0.88(+2.33%) |
Mar 25, 2020 | 35.99 | 42.30 | 35.25 | 37.78 | 2,450,471 | +2.26(+6.36%) |
Mar 24, 2020 | 32.19 | 37.80 | 32.19 | 35.52 | 1,695,968 | +5.46(+18.16%) |
Mar 23, 2020 | 26.27 | 30.40 | 25.17 | 30.06 | 1,357,376 | +3.57(+13.48%) |
Mar 20, 2020 | 25.96 | 30.48 | 25.66 | 26.49 | 2,035,400 | +1.49(+5.96%) |
Mar 19, 2020 | 23.29 | 26.12 | 21.67 | 25.00 | 1,793,003 | +1.49(+6.34%) |
Mar 18, 2020 | 25.51 | 25.80 | 18.65 | 23.51 | 2,600,942 | -3.87(-14.13%) |
Mar 17, 2020 | 28.46 | 30.09 | 24.95 | 27.38 | 1,599,432 | -0.57(-2.04%) |
Mar 16, 2020 | 30.85 | 32.00 | 27.25 | 27.95 | 2,519,599 | -8.37(-23.05%) |
Mar 13, 2020 | 37.41 | 39.80 | 33.40 | 36.32 | 1,481,500 | +1.18(+3.36%) |
Mar 12, 2020 | 38.00 | 38.03 | 33.63 | 35.14 | 2,241,359 | -6.17(-14.94%) |
Mar 11, 2020 | 44.14 | 44.56 | 40.43 | 41.31 | 1,404,597 | -4.27(-9.37%) |
Mar 10, 2020 | 46.93 | 47.18 | 41.50 | 45.58 | 911,722 | +0.43(+0.95%) |
Mar 09, 2020 | 45.83 | 46.67 | 44.50 | 45.15 | 790,516 | -4.59(-9.23%) |
Mar 06, 2020 | 50.10 | 51.25 | 48.06 | 49.74 | 730,600 | -2.19(-4.22%) |
Mar 05, 2020 | 53.44 | 53.81 | 51.35 | 51.93 | 456,020 | -2.42(-4.45%) |
Mar 04, 2020 | 54.57 | 55.04 | 53.42 | 54.35 | 524,388 | +0.84(+1.57%) |
Mar 03, 2020 | 54.64 | 55.75 | 52.10 | 53.51 | 992,664 | -1.11(-2.03%) |
Mar 02, 2020 | 55.71 | 56.13 | 52.07 | 54.62 | 1,012,227 | -1.05(-1.89%) |
Feb 28, 2020 | 52.75 | 56.36 | 51.50 | 55.67 | 1,740,300 | +1.31(+2.41%) |
Feb 27, 2020 | 55.50 | 57.29 | 54.25 | 54.36 | 1,109,098 | -3.18(-5.53%) |
Feb 26, 2020 | 58.05 | 59.67 | 56.70 | 57.54 | 682,269 | -0.60(-1.03%) |
Feb 25, 2020 | 60.36 | 60.77 | 57.81 | 58.14 | 731,646 | -1.85(-3.08%) |
Feb 24, 2020 | 61.44 | 61.96 | 58.86 | 59.99 | 1,666,562 | -5.60(-8.54%) |
Feb 21, 2020 | 63.85 | 66.63 | 63.68 | 65.59 | 1,368,700 | +1.42(+2.21%) |
Feb 20, 2020 | 62.88 | 66.96 | 62.50 | 64.17 | 4,789,541 | +9.33(+17.01%) |
Feb 19, 2020 | 52.67 | 55.43 | 52.67 | 54.84 | 2,488,166 | +2.45(+4.68%) |
Feb 18, 2020 | 51.38 | 53.06 | 51.38 | 52.39 | 799,088 | +0.71(+1.37%) |
Feb 14, 2020 | 51.00 | 51.69 | 50.61 | 51.68 | 382,900 | +0.05(+0.10%) |
Feb 13, 2020 | 50.21 | 52.50 | 50.21 | 51.63 | 511,075 | +1.01(+2.00%) |
Feb 12, 2020 | 50.87 | 51.43 | 50.27 | 50.62 | 354,506 | -0.01(-0.02%) |
Feb 11, 2020 | 50.50 | 51.55 | 50.36 | 50.63 | 350,833 | +0.25(+0.50%) |
Feb 10, 2020 | 49.91 | 50.77 | 49.91 | 50.38 | 263,282 | +0.24(+0.48%) |
Feb 07, 2020 | 49.77 | 51.33 | 49.70 | 50.14 | 474,800 | +0.10(+0.20%) |
Feb 06, 2020 | 49.05 | 50.11 | 49.05 | 50.04 | 323,578 | +0.91(+1.85%) |
Feb 05, 2020 | 49.52 | 49.65 | 48.61 | 49.13 | 351,922 | +0.12(+0.24%) |
Feb 04, 2020 | 47.16 | 49.09 | 47.10 | 49.01 | 496,212 | +2.42(+5.19%) |
Feb 03, 2020 | 46.38 | 46.88 | 45.94 | 46.59 | 483,600 | +0.39(+0.84%) |
Jan 31, 2020 | 47.13 | 47.13 | 45.38 | 46.20 | 680,200 | -1.04(-2.20%) |
Jan 30, 2020 | 47.51 | 47.97 | 46.79 | 47.24 | 442,297 | -0.49(-1.03%) |
Jan 29, 2020 | 47.39 | 47.92 | 46.91 | 47.73 | 936,789 | +0.61(+1.29%) |
Jan 28, 2020 | 47.29 | 47.38 | 46.83 | 47.12 | 488,695 | +0.11(+0.23%) |
Jan 27, 2020 | 46.84 | 47.50 | 46.23 | 47.01 | 443,817 | -1.06(-2.21%) |
Jan 24, 2020 | 48.20 | 48.62 | 47.45 | 48.07 | 280,600 | +0.15(+0.31%) |
Jan 23, 2020 | 47.54 | 48.14 | 47.41 | 47.92 | 204,123 | +0.19(+0.40%) |
Jan 22, 2020 | 47.83 | 48.55 | 47.63 | 47.73 | 381,446 | -0.14(-0.29%) |
Jan 21, 2020 | 47.29 | 48.20 | 47.18 | 47.87 | 489,713 | +0.21(+0.44%) |
Jan 17, 2020 | 47.23 | 47.70 | 46.76 | 47.66 | 488,200 | +0.75(+1.60%) |
Jan 16, 2020 | 47.56 | 47.89 | 46.68 | 46.91 | 934,824 | +0.40(+0.86%) |
Jan 15, 2020 | 46.94 | 47.61 | 46.40 | 46.51 | 333,213 | -0.35(-0.75%) |
Jan 14, 2020 | 46.01 | 47.08 | 45.89 | 46.86 | 432,154 | +0.57(+1.23%) |
Jan 13, 2020 | 45.48 | 46.64 | 45.37 | 46.29 | 380,170 | +0.96(+2.12%) |
Jan 10, 2020 | 45.65 | 45.77 | 45.02 | 45.33 | 844,000 | -0.14(-0.31%) |
Jan 09, 2020 | 45.73 | 45.98 | 45.10 | 45.47 | 209,378 | +0.09(+0.20%) |
Jan 08, 2020 | 45.30 | 46.00 | 45.30 | 45.38 | 251,876 | -0.10(-0.22%) |
Jan 07, 2020 | 44.44 | 45.74 | 44.44 | 45.48 | 601,041 | +1.05(+2.36%) |
Jan 06, 2020 | 44.01 | 44.64 | 43.89 | 44.43 | 785,595 | -0.13(-0.29%) |
Jan 03, 2020 | 44.75 | 45.43 | 44.16 | 44.56 | 435,000 | -0.44(-0.98%) |
Jan 02, 2020 | 46.03 | 46.27 | 44.76 | 45.00 | 385,013 | -0.74(-1.62%) |
Dec 31, 2019 | 45.28 | 45.81 | 44.41 | 45.74 | 330,700 | +0.34(+0.75%) |
Dec 30, 2019 | 45.90 | 45.91 | 44.87 | 45.40 | 334,963 | -0.43(-0.94%) |
Dec 27, 2019 | 45.54 | 45.90 | 45.01 | 45.83 | 365,700 | +0.51(+1.13%) |
Dec 26, 2019 | 44.74 | 45.62 | 44.74 | 45.32 | 203,169 | +0.62(+1.39%) |
Dec 24, 2019 | 44.26 | 44.85 | 44.16 | 44.70 | 125,700 | +0.60(+1.36%) |
Dec 23, 2019 | 43.90 | 44.40 | 43.49 | 44.10 | 290,221 | +0.56(+1.29%) |
Dec 20, 2019 | 44.75 | 44.80 | 43.36 | 43.54 | 532,000 | -0.89(-2.00%) |
Dec 19, 2019 | 43.93 | 44.67 | 43.88 | 44.43 | 396,787 | +0.68(+1.55%) |
Dec 18, 2019 | 42.72 | 43.85 | 42.72 | 43.75 | 447,448 | +1.03(+2.41%) |
Dec 17, 2019 | 42.37 | 42.90 | 42.06 | 42.72 | 363,290 | +0.18(+0.42%) |
Dec 16, 2019 | 42.02 | 42.99 | 41.83 | 42.54 | 355,545 | +0.73(+1.75%) |
Dec 13, 2019 | 41.89 | 42.09 | 40.87 | 41.81 | 264,200 | -0.15(-0.36%) |
Dec 12, 2019 | 42.30 | 42.79 | 41.53 | 41.96 | 473,354 | -0.32(-0.76%) |
Dec 11, 2019 | 40.93 | 42.60 | 40.93 | 42.28 | 611,341 | +1.27(+3.10%) |
Dec 10, 2019 | 40.08 | 41.10 | 39.67 | 41.01 | 630,784 | +0.66(+1.64%) |
Dec 09, 2019 | 40.47 | 41.04 | 40.15 | 40.35 | 385,213 | -0.36(-0.88%) |
Dec 06, 2019 | 40.96 | 41.53 | 40.28 | 40.71 | 475,000 | -0.07(-0.17%) |
Dec 05, 2019 | 40.13 | 40.84 | 40.13 | 40.78 | 308,731 | +0.43(+1.07%) |
Dec 04, 2019 | 39.94 | 40.87 | 39.84 | 40.35 | 439,865 | +0.36(+0.90%) |
Dec 03, 2019 | 39.06 | 40.19 | 38.96 | 39.99 | 466,637 | +0.31(+0.78%) |
Dec 02, 2019 | 39.06 | 39.78 | 38.26 | 39.68 | 598,814 | +0.62(+1.59%) |
Nov 29, 2019 | 38.67 | 39.22 | 38.55 | 39.06 | 250,400 | +0.14(+0.36%) |
Nov 27, 2019 | 40.05 | 40.27 | 38.54 | 38.92 | 605,200 | -1.09(-2.72%) |
Nov 26, 2019 | 40.56 | 40.96 | 39.93 | 40.01 | 431,303 | -0.46(-1.14%) |
Nov 25, 2019 | 40.41 | 40.83 | 40.15 | 40.47 | 385,399 | -0.15(-0.37%) |
Nov 22, 2019 | 39.54 | 40.83 | 39.45 | 40.62 | 546,700 | +1.18(+2.99%) |
Nov 21, 2019 | 38.43 | 39.55 | 38.32 | 39.44 | 744,183 | +0.86(+2.23%) |
Nov 20, 2019 | 37.49 | 38.72 | 37.26 | 38.58 | 847,815 | +1.08(+2.88%) |
Nov 19, 2019 | 39.52 | 39.64 | 37.43 | 37.50 | 600,020 | -2.24(-5.64%) |
Nov 18, 2019 | 39.51 | 39.85 | 39.07 | 39.74 | 548,130 | +0.23(+0.58%) |
Nov 15, 2019 | 38.92 | 39.63 | 38.50 | 39.51 | 574,700 | +0.77(+1.99%) |
Nov 14, 2019 | 37.90 | 38.87 | 37.90 | 38.74 | 445,647 | +0.81(+2.14%) |
Nov 13, 2019 | 37.51 | 38.18 | 37.28 | 37.93 | 418,552 | +0.23(+0.61%) |
Nov 12, 2019 | 38.24 | 38.42 | 37.35 | 37.70 | 605,645 | -0.86(-2.23%) |
Nov 11, 2019 | 37.14 | 38.78 | 36.82 | 38.56 | 598,496 | +1.13(+3.02%) |
Nov 08, 2019 | 37.85 | 38.74 | 35.87 | 37.43 | 2,701,800 | +3.71(+11.00%) |
Nov 07, 2019 | 33.86 | 34.61 | 33.50 | 33.72 | 1,479,387 | +0.11(+0.33%) |
Nov 06, 2019 | 33.20 | 33.95 | 33.06 | 33.61 | 372,323 | +0.32(+0.96%) |
Nov 05, 2019 | 33.96 | 34.25 | 33.00 | 33.29 | 531,302 | -0.57(-1.68%) |
Nov 04, 2019 | 33.83 | 33.99 | 33.27 | 33.86 | 411,423 | +0.24(+0.71%) |
Nov 01, 2019 | 32.65 | 33.73 | 32.41 | 33.62 | 510,400 | +1.23(+3.80%) |
Oct 31, 2019 | 32.83 | 32.83 | 32.13 | 32.39 | 634,410 | -0.51(-1.55%) |
Oct 30, 2019 | 33.57 | 33.65 | 32.80 | 32.90 | 376,906 | -0.56(-1.67%) |
Oct 29, 2019 | 34.25 | 34.45 | 33.26 | 33.46 | 467,559 | -1.05(-3.04%) |
Oct 28, 2019 | 34.17 | 34.93 | 33.81 | 34.51 | 464,173 | +0.53(+1.56%) |
Oct 25, 2019 | 33.02 | 34.02 | 33.02 | 33.98 | 379,400 | +0.84(+2.53%) |
Oct 24, 2019 | 32.90 | 33.24 | 32.24 | 33.14 | 376,017 | +0.26(+0.79%) |
Oct 23, 2019 | 32.48 | 32.95 | 32.24 | 32.88 | 294,701 | +0.30(+0.92%) |
Oct 22, 2019 | 33.03 | 33.15 | 32.39 | 32.58 | 770,967 | -0.33(-0.99%) |
Oct 21, 2019 | 31.98 | 33.07 | 31.85 | 32.91 | 435,829 | +1.16(+3.64%) |
Oct 18, 2019 | 31.87 | 32.28 | 31.39 | 31.75 | 445,300 | -0.18(-0.56%) |
Oct 17, 2019 | 31.13 | 32.51 | 31.03 | 31.93 | 837,058 | +0.91(+2.93%) |
Oct 16, 2019 | 30.68 | 31.21 | 30.68 | 31.02 | 604,923 | +0.09(+0.29%) |
Oct 15, 2019 | 29.88 | 31.21 | 29.47 | 30.93 | 718,823 | +0.91(+3.03%) |
Oct 14, 2019 | 29.30 | 30.14 | 28.78 | 30.02 | 655,908 | +0.76(+2.60%) |
Oct 11, 2019 | 29.12 | 29.97 | 28.97 | 29.26 | 465,100 | +0.56(+1.95%) |
Oct 10, 2019 | 29.06 | 29.55 | 28.37 | 28.70 | 711,326 | -0.38(-1.31%) |
Oct 09, 2019 | 28.97 | 29.79 | 28.85 | 29.08 | 502,713 | +0.45(+1.57%) |
Oct 08, 2019 | 29.78 | 29.90 | 28.58 | 28.63 | 706,312 | -1.50(-4.98%) |
Oct 07, 2019 | 29.57 | 30.26 | 29.00 | 30.13 | 624,773 | +0.45(+1.52%) |
Oct 04, 2019 | 29.47 | 29.80 | 29.03 | 29.68 | 577,800 | +0.58(+1.99%) |
Oct 03, 2019 | 28.55 | 29.11 | 28.12 | 29.10 | 409,585 | +0.50(+1.75%) |
Oct 02, 2019 | 29.14 | 29.17 | 28.42 | 28.60 | 787,763 | -0.85(-2.89%) |
Oct 01, 2019 | 29.63 | 30.06 | 29.12 | 29.45 | 649,610 | -0.10(-0.34%) |
Sep 30, 2019 | 29.22 | 29.69 | 28.95 | 29.55 | 549,718 | +0.38(+1.30%) |
Sep 27, 2019 | 29.66 | 30.28 | 29.07 | 29.17 | 869,600 | -0.46(-1.55%) |
Sep 26, 2019 | 30.20 | 30.20 | 29.38 | 29.63 | 651,401 | -0.58(-1.92%) |
Sep 25, 2019 | 29.54 | 30.38 | 29.41 | 30.21 | 1,848,289 | +0.72(+2.44%) |
Sep 24, 2019 | 30.20 | 30.31 | 29.22 | 29.49 | 2,578,936 | -0.64(-2.12%) |
Sep 23, 2019 | 30.40 | 30.55 | 29.79 | 30.13 | 900,733 | -0.33(-1.08%) |
Sep 20, 2019 | 30.61 | 30.88 | 30.14 | 30.46 | 1,588,700 | -0.12(-0.39%) |
Sep 19, 2019 | 31.13 | 31.30 | 30.53 | 30.58 | 803,121 | -0.41(-1.32%) |
Sep 18, 2019 | 32.26 | 32.32 | 30.61 | 30.99 | 610,496 | -1.08(-3.37%) |
Sep 17, 2019 | 32.09 | 32.35 | 31.56 | 32.07 | 430,175 | -0.19(-0.59%) |
Sep 16, 2019 | 31.87 | 32.43 | 31.41 | 32.26 | 385,161 | +0.33(+1.03%) |
Sep 13, 2019 | 32.00 | 32.54 | 31.60 | 31.93 | 550,100 | -0.05(-0.16%) |
Sep 12, 2019 | 32.95 | 33.36 | 31.56 | 31.98 | 486,268 | -0.90(-2.74%) |
Sep 11, 2019 | 32.91 | 33.30 | 32.13 | 32.88 | 581,079 | +0.25(+0.77%) |
Sep 10, 2019 | 30.73 | 32.79 | 30.57 | 32.63 | 1,127,772 | +1.74(+5.63%) |
Sep 09, 2019 | 31.43 | 31.54 | 30.36 | 30.89 | 875,936 | -0.55(-1.75%) |
Sep 06, 2019 | 32.06 | 32.19 | 31.40 | 31.44 | 576,900 | -0.53(-1.66%) |
Sep 05, 2019 | 32.01 | 32.35 | 31.56 | 31.97 | 880,349 | -0.26(-0.81%) |
Sep 04, 2019 | 31.97 | 32.83 | 30.82 | 32.23 | 1,350,136 | -0.66(-2.01%) |
Sep 03, 2019 | 33.72 | 34.12 | 32.84 | 32.89 | 463,901 | -1.28(-3.75%) |
Aug 30, 2019 | 33.82 | 34.24 | 33.47 | 34.17 | 639,500 | +0.43(+1.27%) |
Aug 29, 2019 | 33.33 | 34.05 | 32.62 | 33.74 | 700,269 | +0.96(+2.93%) |
Aug 28, 2019 | 32.30 | 32.95 | 31.68 | 32.78 | 865,973 | +0.38(+1.17%) |
Aug 27, 2019 | 33.63 | 33.94 | 32.16 | 32.40 | 962,343 | -1.00(-2.99%) |
Aug 26, 2019 | 34.50 | 34.54 | 33.10 | 33.40 | 433,309 | -0.79(-2.31%) |
Aug 23, 2019 | 34.86 | 35.13 | 34.04 | 34.19 | 449,000 | -0.88(-2.51%) |
Aug 22, 2019 | 35.26 | 35.63 | 34.80 | 35.07 | 357,889 | -0.21(-0.60%) |
Aug 21, 2019 | 35.25 | 35.41 | 34.88 | 35.28 | 416,894 | +0.38(+1.09%) |
Aug 20, 2019 | 35.84 | 35.84 | 34.86 | 34.90 | 547,676 | -0.88(-2.46%) |
Aug 19, 2019 | 36.07 | 36.14 | 34.80 | 35.78 | 633,728 | +0.15(+0.42%) |
Aug 16, 2019 | 34.42 | 35.75 | 34.06 | 35.63 | 831,100 | +1.36(+3.97%) |
Aug 15, 2019 | 34.84 | 34.94 | 33.29 | 34.27 | 1,035,503 | -0.39(-1.13%) |
Aug 14, 2019 | 35.92 | 35.92 | 34.58 | 34.66 | 1,280,224 | -1.76(-4.83%) |
Aug 13, 2019 | 36.40 | 37.64 | 36.09 | 36.42 | 1,137,673 | -0.30(-0.82%) |
Aug 12, 2019 | 38.68 | 38.91 | 36.61 | 36.72 | 1,763,066 | -2.45(-6.25%) |
Aug 09, 2019 | 41.84 | 41.91 | 38.53 | 39.17 | 1,929,700 | -2.68(-6.40%) |
Aug 08, 2019 | 42.98 | 44.06 | 39.67 | 41.85 | 4,680,643 | -7.90(-15.88%) |
Aug 07, 2019 | 48.81 | 50.65 | 48.45 | 49.75 | 1,522,861 | +0.32(+0.65%) |
Aug 06, 2019 | 47.21 | 49.74 | 47.21 | 49.43 | 1,151,013 | +2.58(+5.51%) |
Aug 05, 2019 | 47.80 | 48.06 | 46.04 | 46.85 | 714,480 | -2.09(-4.27%) |
Aug 02, 2019 | 49.24 | 49.24 | 47.24 | 48.94 | 647,100 | -0.54(-1.09%) |
Aug 01, 2019 | 49.96 | 50.69 | 49.01 | 49.48 | 597,965 | -0.36(-0.72%) |
Jul 31, 2019 | 48.76 | 49.99 | 48.54 | 49.84 | 1,097,014 | +1.07(+2.19%) |
Jul 30, 2019 | 48.65 | 48.98 | 47.88 | 48.77 | 721,964 | -0.39(-0.79%) |
Jul 29, 2019 | 49.07 | 49.22 | 48.58 | 49.16 | 342,697 | +0.22(+0.45%) |
Jul 26, 2019 | 49.19 | 49.53 | 48.73 | 48.94 | 378,700 | +0.20(+0.41%) |
Jul 25, 2019 | 48.70 | 48.87 | 48.02 | 48.74 | 282,553 | +0.06(+0.12%) |
Jul 24, 2019 | 49.07 | 49.45 | 47.87 | 48.68 | 373,989 | -0.57(-1.16%) |
Jul 23, 2019 | 45.98 | 49.39 | 45.67 | 49.25 | 898,140 | +2.08(+4.41%) |
Jul 22, 2019 | 47.00 | 47.63 | 46.68 | 47.17 | 508,262 | +0.40(+0.86%) |
Jul 19, 2019 | 49.18 | 49.19 | 46.70 | 46.77 | 945,000 | -1.25(-2.60%) |
Jul 18, 2019 | 47.76 | 48.26 | 47.08 | 48.02 | 787,057 | +0.06(+0.13%) |
Jul 17, 2019 | 48.57 | 48.74 | 47.86 | 47.96 | 702,033 | -0.66(-1.36%) |
Jul 16, 2019 | 48.80 | 49.00 | 48.16 | 48.62 | 788,603 | -0.50(-1.02%) |
Jul 15, 2019 | 50.26 | 50.30 | 48.74 | 49.12 | 829,403 | -0.79(-1.58%) |
Jul 12, 2019 | 49.20 | 49.96 | 48.66 | 49.91 | 745,500 | +1.21(+2.48%) |
Jul 11, 2019 | 50.68 | 50.69 | 48.48 | 48.70 | 1,453,969 | -2.18(-4.28%) |
Jul 10, 2019 | 50.00 | 50.99 | 49.78 | 50.88 | 1,084,244 | +1.49(+3.02%) |
Jul 09, 2019 | 48.17 | 49.50 | 48.17 | 49.39 | 706,417 | +1.07(+2.21%) |
Jul 08, 2019 | 47.54 | 48.38 | 47.06 | 48.32 | 666,024 | +0.41(+0.86%) |
Jul 05, 2019 | 47.33 | 47.99 | 46.24 | 47.91 | 439,200 | +0.22(+0.46%) |
Jul 03, 2019 | 47.62 | 47.92 | 47.15 | 47.69 | 504,800 | +0.26(+0.55%) |
Jul 02, 2019 | 47.39 | 47.62 | 46.75 | 47.43 | 943,374 | +0.12(+0.25%) |
Jul 01, 2019 | 46.58 | 47.31 | 46.15 | 47.31 | 1,473,656 | +1.55(+3.39%) |
Jun 28, 2019 | 44.47 | 45.98 | 44.38 | 45.76 | 1,357,400 | +1.46(+3.30%) |
Jun 27, 2019 | 43.28 | 44.31 | 43.06 | 44.30 | 1,204,078 | +1.12(+2.59%) |
Jun 26, 2019 | 42.35 | 43.31 | 42.21 | 43.18 | 823,485 | +0.99(+2.35%) |
Jun 25, 2019 | 45.10 | 45.24 | 42.12 | 42.19 | 899,975 | -3.01(-6.66%) |
Jun 24, 2019 | 44.66 | 45.53 | 44.27 | 45.20 | 772,155 | +0.60(+1.35%) |
Jun 21, 2019 | 45.73 | 45.99 | 44.55 | 44.60 | 797,000 | -1.39(-3.02%) |
Jun 20, 2019 | 45.37 | 46.20 | 45.30 | 45.99 | 915,456 | +1.22(+2.73%) |
Jun 19, 2019 | 46.04 | 46.04 | 44.06 | 44.77 | 1,077,341 | -0.98(-2.14%) |
Jun 18, 2019 | 45.98 | 46.35 | 45.23 | 45.75 | 833,450 | +0.41(+0.90%) |
Jun 17, 2019 | 45.04 | 45.45 | 44.63 | 45.34 | 697,390 | +0.56(+1.25%) |
Jun 14, 2019 | 45.32 | 45.78 | 44.25 | 44.78 | 746,900 | -0.57(-1.26%) |
Jun 13, 2019 | 44.22 | 45.89 | 43.95 | 45.35 | 1,391,539 | +1.21(+2.74%) |
Jun 12, 2019 | 44.96 | 45.28 | 43.36 | 44.14 | 632,473 | -0.79(-1.76%) |
Jun 11, 2019 | 45.57 | 45.88 | 44.43 | 44.93 | 613,140 | -0.36(-0.79%) |
Jun 10, 2019 | 45.87 | 46.64 | 44.99 | 45.29 | 1,171,424 | -0.51(-1.11%) |
Jun 07, 2019 | 46.89 | 47.93 | 45.61 | 45.80 | 748,700 | -0.63(-1.36%) |
Jun 06, 2019 | 45.51 | 46.55 | 45.31 | 46.43 | 947,827 | +0.78(+1.71%) |
Jun 05, 2019 | 44.00 | 45.78 | 43.16 | 45.65 | 1,096,562 | +1.96(+4.49%) |
Jun 04, 2019 | 41.88 | 43.73 | 41.73 | 43.69 | 768,141 | +2.31(+5.58%) |