Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.73 | 30.16 | 28.71 | 29.94 | 2,427,648 | +0.85(+2.94%) |
Jun 29, 2020 | 28.63 | 29.14 | 28.12 | 29.09 | 2,094,707 | +0.89(+3.15%) |
Jun 26, 2020 | 29.06 | 29.36 | 27.95 | 28.20 | 4,477,199 | -1.75(-5.84%) |
Jun 25, 2020 | 28.90 | 30.01 | 28.75 | 29.95 | 2,280,896 | +0.62(+2.11%) |
Jun 24, 2020 | 30.93 | 30.93 | 29.15 | 29.33 | 3,077,054 | -2.14(-6.80%) |
Jun 23, 2020 | 32.34 | 32.56 | 31.43 | 31.47 | 2,656,495 | +0.12(+0.39%) |
Jun 22, 2020 | 31.95 | 32.12 | 31.21 | 31.35 | 3,024,220 | -0.88(-2.73%) |
Jun 19, 2020 | 34.13 | 34.13 | 31.71 | 32.23 | 4,815,323 | -0.84(-2.54%) |
Jun 18, 2020 | 32.70 | 33.90 | 32.26 | 33.07 | 1,832,220 | -0.08(-0.25%) |
Jun 17, 2020 | 34.57 | 35.00 | 33.09 | 33.15 | 2,160,816 | -1.41(-4.07%) |
Jun 16, 2020 | 36.58 | 36.58 | 33.55 | 34.56 | 2,714,758 | +0.54(+1.58%) |
Jun 15, 2020 | 31.13 | 34.57 | 30.54 | 34.02 | 2,816,769 | +0.91(+2.75%) |
Jun 12, 2020 | 33.77 | 33.77 | 31.60 | 33.11 | 2,137,850 | +1.83(+5.85%) |
Jun 11, 2020 | 32.62 | 33.95 | 31.14 | 31.28 | 3,425,620 | -4.63(-12.90%) |
Jun 10, 2020 | 38.04 | 38.20 | 35.74 | 35.91 | 3,172,039 | -2.52(-6.55%) |
Jun 09, 2020 | 38.71 | 39.82 | 38.27 | 38.42 | 2,838,382 | -2.30(-5.66%) |
Jun 08, 2020 | 40.35 | 40.96 | 39.30 | 40.73 | 2,811,958 | +2.25(+5.86%) |
Jun 05, 2020 | 39.65 | 40.59 | 37.92 | 38.47 | 4,569,225 | +3.07(+8.67%) |
Jun 04, 2020 | 33.02 | 35.40 | 32.39 | 35.40 | 2,711,132 | +2.12(+6.36%) |
Jun 03, 2020 | 32.98 | 34.38 | 32.64 | 33.29 | 2,255,852 | +1.58(+4.98%) |
Jun 02, 2020 | 31.94 | 32.52 | 31.38 | 31.71 | 2,574,268 | -0.22(-0.69%) |
Jun 01, 2020 | 30.97 | 32.10 | 30.38 | 31.93 | 2,030,783 | +1.06(+3.43%) |
May 29, 2020 | 31.19 | 31.82 | 30.59 | 30.87 | 3,773,306 | -1.12(-3.51%) |
May 28, 2020 | 33.76 | 33.91 | 31.87 | 31.99 | 2,025,569 | -1.20(-3.63%) |
May 27, 2020 | 33.87 | 34.46 | 32.56 | 33.20 | 2,232,852 | +1.59(+5.02%) |
May 26, 2020 | 30.70 | 32.55 | 30.28 | 31.61 | 2,690,790 | +3.13(+10.97%) |
May 22, 2020 | 29.23 | 29.46 | 28.01 | 28.49 | 2,225,944 | -0.77(-2.62%) |
May 21, 2020 | 29.05 | 29.75 | 28.88 | 29.25 | 2,392,214 | +0.28(+0.98%) |
May 20, 2020 | 29.41 | 29.73 | 28.76 | 28.97 | 1,945,490 | +0.57(+2.01%) |
May 19, 2020 | 29.25 | 29.48 | 28.20 | 28.40 | 2,158,168 | -1.23(-4.15%) |
May 18, 2020 | 28.85 | 29.89 | 28.04 | 29.63 | 3,005,021 | +2.97(+11.14%) |
May 15, 2020 | 25.82 | 26.85 | 25.45 | 26.66 | 2,393,532 | +0.20(+0.77%) |
May 14, 2020 | 24.30 | 26.46 | 23.22 | 26.45 | 3,125,199 | +1.43(+5.73%) |
May 13, 2020 | 26.55 | 26.55 | 24.60 | 25.02 | 2,792,600 | -1.88(-6.99%) |
May 12, 2020 | 29.02 | 29.19 | 26.88 | 26.90 | 2,865,487 | -1.82(-6.32%) |
May 11, 2020 | 28.74 | 29.37 | 28.27 | 28.71 | 2,646,978 | -1.12(-3.74%) |
May 08, 2020 | 29.12 | 29.90 | 28.31 | 29.83 | 3,476,464 | +1.53(+5.41%) |
May 07, 2020 | 26.78 | 29.19 | 26.78 | 28.30 | 4,363,586 | +3.96(+16.25%) |
May 06, 2020 | 26.98 | 27.00 | 24.27 | 24.34 | 2,811,481 | -2.08(-7.88%) |
May 05, 2020 | 27.11 | 27.70 | 26.33 | 26.43 | 2,568,991 | -0.20(-0.73%) |
May 04, 2020 | 25.69 | 26.71 | 24.99 | 26.62 | 1,856,938 | +0.19(+0.71%) |
May 01, 2020 | 27.49 | 27.86 | 25.98 | 26.44 | 2,281,848 | -2.43(-8.43%) |
Apr 30, 2020 | 28.50 | 29.67 | 27.89 | 28.87 | 2,536,383 | -0.92(-3.09%) |
Apr 29, 2020 | 29.17 | 30.41 | 28.84 | 29.79 | 4,052,521 | +2.35(+8.57%) |
Apr 28, 2020 | 27.88 | 28.20 | 26.61 | 27.44 | 2,332,942 | +1.50(+5.77%) |
Apr 27, 2020 | 24.84 | 26.13 | 24.78 | 25.94 | 1,804,721 | +1.35(+5.49%) |
Apr 24, 2020 | 23.84 | 24.90 | 23.43 | 24.59 | 3,043,979 | +1.23(+5.26%) |
Apr 23, 2020 | 24.01 | 24.89 | 23.33 | 23.36 | 2,353,144 | -0.28(-1.17%) |
Apr 22, 2020 | 23.16 | 23.88 | 22.61 | 23.64 | 3,218,261 | +1.55(+7.04%) |
Apr 21, 2020 | 22.20 | 23.09 | 21.95 | 22.08 | 5,101,229 | -1.53(-6.48%) |
Apr 20, 2020 | 22.88 | 24.24 | 22.64 | 23.61 | 2,810,971 | -0.53(-2.19%) |
Apr 17, 2020 | 23.47 | 24.56 | 23.46 | 24.14 | 3,890,887 | +1.65(+7.35%) |
Apr 16, 2020 | 23.61 | 23.61 | 22.36 | 22.49 | 2,670,395 | -1.03(-4.39%) |
Apr 15, 2020 | 24.34 | 24.73 | 23.51 | 23.52 | 3,387,339 | -2.70(-10.30%) |
Apr 14, 2020 | 27.27 | 27.66 | 25.69 | 26.22 | 2,938,600 | -0.12(-0.46%) |
Apr 13, 2020 | 27.84 | 28.03 | 25.58 | 26.35 | 3,044,796 | -1.56(-5.60%) |
Apr 09, 2020 | 28.02 | 30.06 | 26.82 | 27.91 | 4,731,652 | +1.73(+6.62%) |
Apr 08, 2020 | 24.08 | 26.44 | 23.85 | 26.18 | 4,936,331 | +2.52(+10.67%) |
Apr 07, 2020 | 23.87 | 25.50 | 23.34 | 23.65 | 6,870,477 | +1.95(+9.00%) |
Apr 06, 2020 | 20.75 | 21.91 | 20.11 | 21.70 | 4,632,379 | +2.84(+15.05%) |
Apr 03, 2020 | 18.63 | 19.21 | 18.20 | 18.86 | 4,899,721 | -0.06(-0.30%) |
Apr 02, 2020 | 18.87 | 20.11 | 18.30 | 18.92 | 4,190,340 | -0.26(-1.34%) |
Apr 01, 2020 | 19.49 | 19.82 | 18.72 | 19.17 | 5,530,558 | -1.99(-9.38%) |
Mar 31, 2020 | 21.75 | 21.90 | 20.98 | 21.16 | 4,799,001 | -0.77(-3.52%) |
Mar 30, 2020 | 21.79 | 22.26 | 20.39 | 21.93 | 3,506,674 | -0.14(-0.66%) |
Mar 27, 2020 | 20.90 | 23.73 | 20.74 | 22.08 | 5,202,867 | -1.05(-4.55%) |
Mar 26, 2020 | 20.67 | 23.32 | 19.98 | 23.13 | 7,237,992 | +2.96(+14.67%) |
Mar 25, 2020 | 19.61 | 21.59 | 18.11 | 20.17 | 6,805,100 | +1.80(+9.80%) |
Mar 24, 2020 | 15.35 | 18.60 | 15.10 | 18.37 | 6,658,886 | +4.42(+31.70%) |
Mar 23, 2020 | 13.71 | 14.23 | 12.95 | 13.95 | 7,219,833 | +0.23(+1.70%) |
Mar 20, 2020 | 15.65 | 16.31 | 13.63 | 13.71 | 5,566,095 | -1.74(-11.24%) |
Mar 19, 2020 | 15.37 | 16.76 | 13.94 | 15.45 | 4,734,442 | -0.42(-2.63%) |
Mar 18, 2020 | 16.30 | 17.68 | 13.63 | 15.87 | 5,483,244 | -2.55(-13.84%) |
Mar 17, 2020 | 18.06 | 18.80 | 15.52 | 18.42 | 5,573,604 | +1.00(+5.72%) |
Mar 16, 2020 | 17.51 | 20.42 | 17.24 | 17.42 | 5,160,263 | -5.78(-24.91%) |
Mar 13, 2020 | 21.38 | 23.20 | 19.03 | 23.20 | 5,958,057 | +4.41(+23.49%) |
Mar 12, 2020 | 23.10 | 23.55 | 18.70 | 18.79 | 7,717,689 | -6.83(-26.67%) |
Mar 11, 2020 | 27.00 | 27.41 | 25.15 | 25.62 | 4,141,588 | -2.92(-10.23%) |
Mar 10, 2020 | 28.44 | 29.86 | 26.69 | 28.54 | 7,914,847 | +3.05(+11.95%) |
Mar 09, 2020 | 27.66 | 28.47 | 24.52 | 25.49 | 5,768,431 | -5.15(-16.82%) |
Mar 06, 2020 | 31.22 | 32.28 | 29.85 | 30.64 | 4,560,376 | -2.45(-7.41%) |
Mar 05, 2020 | 34.61 | 34.87 | 32.73 | 33.10 | 2,753,709 | -3.08(-8.51%) |
Mar 04, 2020 | 36.37 | 36.38 | 34.42 | 36.18 | 3,937,014 | +0.60(+1.69%) |
Mar 03, 2020 | 38.65 | 39.16 | 35.49 | 35.57 | 3,868,898 | -3.24(-8.35%) |
Mar 02, 2020 | 36.81 | 38.81 | 36.05 | 38.81 | 4,215,292 | +2.32(+6.37%) |
Feb 28, 2020 | 36.88 | 37.80 | 35.40 | 36.49 | 4,875,464 | -1.88(-4.90%) |
Feb 27, 2020 | 39.81 | 40.50 | 38.36 | 38.37 | 3,513,904 | -2.77(-6.74%) |
Feb 26, 2020 | 42.41 | 42.51 | 41.13 | 41.14 | 2,961,356 | -0.74(-1.77%) |
Feb 25, 2020 | 44.42 | 44.44 | 41.54 | 41.88 | 3,177,110 | -2.41(-5.44%) |
Feb 24, 2020 | 45.89 | 46.04 | 43.61 | 44.30 | 3,426,028 | -3.75(-7.81%) |
Feb 21, 2020 | 48.41 | 48.70 | 47.70 | 48.05 | 2,206,858 | -1.01(-2.06%) |
Feb 20, 2020 | 48.68 | 49.81 | 48.65 | 49.06 | 1,774,469 | +0.14(+0.28%) |
Feb 19, 2020 | 48.51 | 49.13 | 48.47 | 48.93 | 2,048,737 | +0.55(+1.15%) |
Feb 18, 2020 | 48.68 | 49.17 | 47.96 | 48.37 | 1,962,110 | -0.76(-1.54%) |
Feb 14, 2020 | 49.20 | 49.58 | 48.75 | 49.13 | 1,891,273 | -0.05(-0.10%) |
Feb 13, 2020 | 48.64 | 49.29 | 48.62 | 49.17 | 1,733,800 | +0.15(+0.31%) |
Feb 12, 2020 | 49.10 | 49.67 | 48.93 | 49.02 | 2,103,166 | +0.35(+0.71%) |
Feb 11, 2020 | 48.29 | 49.45 | 48.25 | 48.68 | 1,966,756 | +0.68(+1.41%) |
Feb 10, 2020 | 47.56 | 48.09 | 47.25 | 48.00 | 1,864,733 | +0.20(+0.42%) |
Feb 07, 2020 | 47.07 | 48.05 | 47.07 | 47.80 | 2,310,353 | +0.07(+0.15%) |
Feb 06, 2020 | 48.23 | 48.72 | 47.50 | 47.73 | 3,251,611 | +1.11(+2.38%) |
Feb 05, 2020 | 45.80 | 46.75 | 45.75 | 46.62 | 1,807,112 | +1.86(+4.15%) |
Feb 04, 2020 | 44.79 | 45.24 | 44.62 | 44.76 | 1,427,001 | +1.01(+2.32%) |
Feb 03, 2020 | 44.15 | 44.88 | 43.73 | 43.75 | 2,032,643 | -0.05(-0.11%) |
Jan 31, 2020 | 44.34 | 44.65 | 43.50 | 43.80 | 1,638,506 | -1.29(-2.85%) |
Jan 30, 2020 | 43.54 | 45.11 | 43.42 | 45.08 | 1,776,032 | +0.81(+1.83%) |
Jan 29, 2020 | 44.95 | 45.06 | 44.26 | 44.27 | 1,337,873 | -0.43(-0.97%) |
Jan 28, 2020 | 44.38 | 45.09 | 44.09 | 44.70 | 1,377,070 | +0.77(+1.76%) |
Jan 27, 2020 | 44.11 | 44.46 | 43.84 | 43.93 | 1,804,821 | -1.53(-3.36%) |
Jan 24, 2020 | 46.90 | 46.90 | 44.97 | 45.46 | 2,076,121 | -1.43(-3.05%) |
Jan 23, 2020 | 46.69 | 47.07 | 45.99 | 46.89 | 1,626,641 | -0.31(-0.66%) |
Jan 22, 2020 | 47.23 | 47.44 | 47.00 | 47.21 | 955,607 | +0.15(+0.32%) |
Jan 21, 2020 | 47.76 | 47.81 | 46.96 | 47.05 | 1,619,668 | -1.21(-2.52%) |
Jan 17, 2020 | 47.70 | 48.35 | 47.55 | 48.27 | 1,733,542 | +0.68(+1.42%) |
Jan 16, 2020 | 47.23 | 47.77 | 46.99 | 47.59 | 1,908,608 | +0.77(+1.65%) |
Jan 15, 2020 | 47.07 | 47.58 | 46.60 | 46.82 | 1,547,327 | -0.79(-1.65%) |
Jan 14, 2020 | 47.45 | 48.32 | 47.37 | 47.61 | 2,500,218 | +0.04(+0.08%) |
Jan 13, 2020 | 47.63 | 47.74 | 47.30 | 47.57 | 1,276,341 | +0.15(+0.32%) |
Jan 10, 2020 | 47.86 | 47.94 | 47.29 | 47.41 | 1,705,554 | -0.47(-0.97%) |
Jan 09, 2020 | 47.69 | 48.00 | 47.25 | 47.88 | 1,922,556 | +0.76(+1.60%) |
Jan 08, 2020 | 46.60 | 47.80 | 46.42 | 47.12 | 2,975,522 | +0.72(+1.55%) |
Jan 07, 2020 | 46.31 | 46.51 | 45.99 | 46.41 | 2,266,789 | +0.51(+1.11%) |
Jan 06, 2020 | 45.71 | 46.14 | 45.38 | 45.90 | 2,273,687 | -0.39(-0.85%) |
Jan 03, 2020 | 46.90 | 47.01 | 46.01 | 46.29 | 2,000,990 | -1.42(-2.98%) |
Jan 02, 2020 | 47.43 | 47.79 | 47.03 | 47.71 | 2,940,216 | +0.59(+1.25%) |
Dec 31, 2019 | 46.81 | 47.30 | 46.61 | 47.12 | 1,209,586 | +0.27(+0.58%) |
Dec 30, 2019 | 47.16 | 47.24 | 46.67 | 46.85 | 1,055,406 | -0.06(-0.12%) |
Dec 27, 2019 | 47.52 | 47.61 | 46.83 | 46.90 | 1,368,518 | -0.69(-1.44%) |
Dec 26, 2019 | 47.31 | 47.73 | 47.28 | 47.59 | 1,555,006 | +0.44(+0.93%) |
Dec 24, 2019 | 47.60 | 47.61 | 47.10 | 47.15 | 399,020 | -0.32(-0.67%) |
Dec 23, 2019 | 47.91 | 48.03 | 47.25 | 47.47 | 1,087,708 | -0.45(-0.93%) |
Dec 20, 2019 | 48.43 | 48.55 | 47.91 | 47.92 | 2,929,158 | -0.10(-0.20%) |
Dec 19, 2019 | 48.52 | 48.52 | 47.89 | 48.01 | 4,392,254 | -0.45(-0.92%) |
Dec 18, 2019 | 48.87 | 49.11 | 48.45 | 48.46 | 1,329,048 | -0.26(-0.52%) |
Dec 17, 2019 | 48.11 | 48.87 | 48.09 | 48.71 | 1,641,651 | +0.47(+0.98%) |
Dec 16, 2019 | 48.28 | 48.58 | 47.98 | 48.24 | 1,773,309 | +0.55(+1.16%) |
Dec 13, 2019 | 48.31 | 48.73 | 47.49 | 47.69 | 1,529,204 | -0.34(-0.70%) |
Dec 12, 2019 | 46.31 | 48.16 | 46.10 | 48.03 | 1,758,125 | +1.95(+4.23%) |
Dec 11, 2019 | 46.16 | 46.39 | 45.90 | 46.08 | 1,400,744 | -0.14(-0.29%) |
Dec 10, 2019 | 46.03 | 46.49 | 45.95 | 46.21 | 1,281,717 | -0.03(-0.07%) |
Dec 09, 2019 | 45.93 | 46.37 | 45.73 | 46.25 | 1,004,669 | +0.12(+0.26%) |
Dec 06, 2019 | 46.17 | 46.61 | 45.96 | 46.13 | 1,270,454 | +0.81(+1.78%) |
Dec 05, 2019 | 45.61 | 45.73 | 45.15 | 45.32 | 1,130,938 | +0.10(+0.21%) |
Dec 04, 2019 | 45.14 | 45.75 | 44.92 | 45.22 | 1,976,760 | +0.39(+0.87%) |
Dec 03, 2019 | 45.73 | 45.95 | 44.48 | 44.83 | 2,457,909 | -1.94(-4.15%) |
Dec 02, 2019 | 47.40 | 47.66 | 46.72 | 46.77 | 1,365,452 | -0.38(-0.80%) |
Nov 29, 2019 | 47.42 | 47.53 | 47.12 | 47.15 | 629,716 | -0.34(-0.71%) |
Nov 27, 2019 | 47.24 | 47.56 | 46.90 | 47.48 | 1,239,018 | +0.53(+1.14%) |
Nov 26, 2019 | 46.81 | 47.04 | 46.53 | 46.95 | 1,644,238 | +0.06(+0.14%) |
Nov 25, 2019 | 46.48 | 46.93 | 46.09 | 46.89 | 1,863,050 | +0.44(+0.95%) |
Nov 22, 2019 | 45.89 | 46.47 | 45.79 | 46.45 | 1,452,681 | +0.72(+1.57%) |
Nov 21, 2019 | 45.51 | 45.76 | 45.05 | 45.73 | 2,331,812 | +0.22(+0.47%) |
Nov 20, 2019 | 45.81 | 45.90 | 45.02 | 45.51 | 2,037,235 | -0.67(-1.45%) |
Nov 19, 2019 | 46.66 | 46.80 | 46.03 | 46.18 | 1,492,740 | -0.15(-0.33%) |
Nov 18, 2019 | 46.69 | 46.83 | 45.68 | 46.33 | 2,541,486 | -0.58(-1.24%) |
Nov 15, 2019 | 47.51 | 47.66 | 46.65 | 46.92 | 1,766,287 | -0.14(-0.29%) |
Nov 14, 2019 | 47.28 | 47.60 | 47.01 | 47.05 | 1,841,461 | -0.44(-0.92%) |
Nov 13, 2019 | 47.99 | 48.03 | 47.20 | 47.49 | 1,754,260 | -1.04(-2.14%) |
Nov 12, 2019 | 48.13 | 48.59 | 47.87 | 48.53 | 1,720,165 | +0.50(+1.03%) |
Nov 11, 2019 | 47.43 | 48.48 | 47.43 | 48.03 | 1,660,804 | -0.18(-0.36%) |
Nov 08, 2019 | 48.54 | 48.70 | 47.52 | 48.21 | 2,946,817 | -0.59(-1.21%) |
Nov 07, 2019 | 48.89 | 49.86 | 48.71 | 48.80 | 2,643,736 | +0.61(+1.26%) |
Nov 06, 2019 | 48.59 | 48.81 | 47.74 | 48.19 | 2,592,318 | -0.57(-1.18%) |
Nov 05, 2019 | 47.91 | 49.27 | 47.67 | 48.77 | 3,253,110 | +1.17(+2.47%) |
Nov 04, 2019 | 47.04 | 47.65 | 46.57 | 47.60 | 3,122,022 | +1.27(+2.74%) |
Nov 01, 2019 | 45.23 | 46.66 | 45.22 | 46.33 | 3,345,713 | +1.23(+2.73%) |
Oct 31, 2019 | 46.31 | 46.31 | 43.95 | 45.10 | 6,043,544 | -4.15(-8.43%) |
Oct 30, 2019 | 49.14 | 49.25 | 48.63 | 49.25 | 1,945,251 | -0.21(-0.42%) |
Oct 29, 2019 | 49.41 | 49.97 | 49.32 | 49.46 | 1,496,068 | -0.19(-0.39%) |
Oct 28, 2019 | 49.41 | 50.26 | 49.33 | 49.65 | 1,348,939 | +0.47(+0.96%) |
Oct 25, 2019 | 48.59 | 49.27 | 48.52 | 49.18 | 1,518,433 | +0.43(+0.88%) |
Oct 24, 2019 | 49.46 | 49.78 | 48.38 | 48.75 | 2,033,174 | -0.61(-1.23%) |
Oct 23, 2019 | 48.53 | 49.38 | 48.53 | 49.35 | 1,261,683 | +0.38(+0.78%) |
Oct 22, 2019 | 48.41 | 49.39 | 47.85 | 48.97 | 1,220,648 | +0.36(+0.74%) |
Oct 21, 2019 | 48.25 | 48.85 | 48.19 | 48.61 | 1,419,086 | +1.08(+2.27%) |
Oct 18, 2019 | 47.16 | 47.71 | 46.86 | 47.53 | 1,811,875 | +0.42(+0.90%) |
Oct 17, 2019 | 47.20 | 47.54 | 46.79 | 47.11 | 1,142,224 | +0.39(+0.84%) |
Oct 16, 2019 | 47.13 | 47.60 | 46.65 | 46.72 | 1,358,964 | -0.42(-0.88%) |
Oct 15, 2019 | 47.04 | 47.88 | 46.74 | 47.13 | 1,090,444 | +0.33(+0.70%) |
Oct 14, 2019 | 46.09 | 46.91 | 45.88 | 46.81 | 1,124,382 | +0.19(+0.41%) |
Oct 11, 2019 | 46.05 | 47.31 | 45.74 | 46.61 | 2,313,594 | +1.84(+4.10%) |
Oct 10, 2019 | 43.84 | 44.84 | 43.72 | 44.78 | 1,586,978 | +1.38(+3.18%) |
Oct 09, 2019 | 43.28 | 43.60 | 42.91 | 43.40 | 1,460,332 | +0.64(+1.49%) |
Oct 08, 2019 | 43.32 | 43.38 | 42.73 | 42.76 | 1,529,569 | -1.60(-3.61%) |
Oct 07, 2019 | 44.81 | 44.95 | 44.34 | 44.36 | 830,769 | -0.47(-1.04%) |
Oct 04, 2019 | 43.97 | 44.87 | 43.82 | 44.83 | 1,080,613 | +0.77(+1.75%) |
Oct 03, 2019 | 44.03 | 44.17 | 42.86 | 44.06 | 1,503,983 | -0.25(-0.55%) |
Oct 02, 2019 | 45.18 | 45.48 | 44.11 | 44.30 | 1,687,077 | -1.48(-3.22%) |
Oct 01, 2019 | 48.38 | 48.39 | 45.78 | 45.78 | 1,849,404 | -2.05(-4.29%) |
Sep 30, 2019 | 48.30 | 48.75 | 47.71 | 47.83 | 1,375,148 | -0.47(-0.97%) |
Sep 27, 2019 | 48.24 | 48.74 | 47.98 | 48.30 | 1,875,342 | +0.59(+1.25%) |
Sep 26, 2019 | 47.68 | 47.96 | 47.46 | 47.71 | 1,208,396 | -0.09(-0.18%) |
Sep 25, 2019 | 47.44 | 47.98 | 47.08 | 47.79 | 1,757,391 | +0.36(+0.75%) |
Sep 24, 2019 | 48.37 | 48.51 | 47.15 | 47.44 | 1,985,322 | -0.86(-1.77%) |
Sep 23, 2019 | 47.55 | 48.54 | 47.28 | 48.29 | 1,576,115 | +0.13(+0.28%) |
Sep 20, 2019 | 48.48 | 49.08 | 48.16 | 48.16 | 2,126,295 | -0.13(-0.26%) |
Sep 19, 2019 | 48.32 | 49.05 | 48.20 | 48.28 | 1,395,907 | -0.18(-0.38%) |
Sep 18, 2019 | 47.95 | 48.53 | 47.50 | 48.47 | 1,622,891 | +0.23(+0.48%) |
Sep 17, 2019 | 48.23 | 48.38 | 47.68 | 48.24 | 1,325,004 | -0.33(-0.69%) |
Sep 16, 2019 | 48.00 | 49.03 | 47.82 | 48.57 | 1,353,151 | -0.33(-0.68%) |
Sep 13, 2019 | 48.54 | 49.53 | 48.40 | 48.90 | 1,543,175 | +1.07(+2.24%) |
Sep 12, 2019 | 47.12 | 48.14 | 46.46 | 47.83 | 1,543,258 | +0.19(+0.40%) |
Sep 11, 2019 | 47.09 | 47.68 | 46.48 | 47.64 | 2,166,588 | +0.40(+0.84%) |
Sep 10, 2019 | 45.90 | 47.25 | 45.88 | 47.25 | 2,442,483 | +1.65(+3.62%) |
Sep 09, 2019 | 44.36 | 45.86 | 43.88 | 45.60 | 2,147,740 | +1.82(+4.17%) |
Sep 06, 2019 | 43.45 | 44.14 | 43.07 | 43.77 | 1,252,497 | +0.31(+0.71%) |
Sep 05, 2019 | 42.64 | 43.88 | 42.63 | 43.46 | 1,824,267 | +1.67(+3.98%) |
Sep 04, 2019 | 41.96 | 41.96 | 41.55 | 41.80 | 1,394,405 | +0.52(+1.25%) |
Sep 03, 2019 | 41.35 | 41.50 | 40.80 | 41.28 | 2,353,301 | -0.65(-1.55%) |
Aug 30, 2019 | 42.29 | 42.54 | 41.80 | 41.93 | 1,083,261 | +0.10(+0.25%) |
Aug 29, 2019 | 41.58 | 42.10 | 41.54 | 41.83 | 1,123,679 | +0.85(+2.07%) |
Aug 28, 2019 | 40.36 | 41.23 | 40.36 | 40.98 | 1,512,965 | +0.21(+0.51%) |
Aug 27, 2019 | 41.91 | 42.14 | 40.30 | 40.77 | 2,124,999 | -0.81(-1.94%) |
Aug 26, 2019 | 41.74 | 42.04 | 41.36 | 41.58 | 1,829,589 | +0.14(+0.34%) |
Aug 23, 2019 | 42.50 | 43.23 | 41.23 | 41.44 | 2,363,755 | -1.59(-3.69%) |
Aug 22, 2019 | 43.19 | 43.38 | 42.79 | 43.03 | 1,613,077 | +0.22(+0.52%) |
Aug 21, 2019 | 42.73 | 43.06 | 42.42 | 42.80 | 1,167,074 | +0.64(+1.52%) |
Aug 20, 2019 | 42.61 | 42.89 | 42.08 | 42.16 | 2,098,104 | -0.89(-2.06%) |
Aug 19, 2019 | 43.38 | 43.52 | 42.85 | 43.05 | 2,098,874 | +0.63(+1.50%) |
Aug 16, 2019 | 41.64 | 42.80 | 41.50 | 42.42 | 2,385,320 | +1.42(+3.46%) |
Aug 15, 2019 | 41.43 | 41.71 | 40.83 | 41.00 | 2,201,205 | -0.16(-0.39%) |
Aug 14, 2019 | 41.67 | 42.18 | 40.97 | 41.16 | 2,324,146 | -2.05(-4.74%) |
Aug 13, 2019 | 42.38 | 44.03 | 42.11 | 43.20 | 2,541,235 | +0.56(+1.32%) |
Aug 12, 2019 | 43.77 | 43.86 | 42.47 | 42.64 | 1,462,135 | -1.83(-4.12%) |
Aug 09, 2019 | 45.06 | 45.06 | 44.12 | 44.47 | 2,001,197 | -0.90(-1.98%) |
Aug 08, 2019 | 44.62 | 45.41 | 44.22 | 45.37 | 2,418,116 | +1.44(+3.27%) |
Aug 07, 2019 | 44.22 | 44.35 | 42.98 | 43.93 | 3,600,615 | -1.51(-3.33%) |
Aug 06, 2019 | 45.16 | 45.60 | 44.51 | 45.45 | 3,052,247 | +0.67(+1.51%) |
Aug 05, 2019 | 45.87 | 46.28 | 44.44 | 44.77 | 2,989,970 | -1.74(-3.75%) |
Aug 02, 2019 | 47.16 | 47.23 | 46.02 | 46.52 | 2,640,687 | -0.92(-1.94%) |
Aug 01, 2019 | 51.25 | 51.63 | 46.96 | 47.44 | 4,277,666 | -4.38(-8.45%) |
Jul 31, 2019 | 52.49 | 52.69 | 51.61 | 51.81 | 2,140,961 | -0.66(-1.25%) |
Jul 30, 2019 | 51.92 | 52.51 | 51.75 | 52.47 | 1,213,184 | +0.10(+0.18%) |
Jul 29, 2019 | 52.66 | 53.07 | 52.20 | 52.38 | 1,395,286 | -0.47(-0.89%) |
Jul 26, 2019 | 52.50 | 53.06 | 52.19 | 52.84 | 2,297,549 | +0.33(+0.63%) |
Jul 25, 2019 | 52.84 | 53.02 | 52.18 | 52.51 | 1,401,328 | -0.43(-0.81%) |
Jul 24, 2019 | 52.21 | 53.03 | 52.08 | 52.94 | 1,439,912 | +0.57(+1.09%) |
Jul 23, 2019 | 52.11 | 52.55 | 51.79 | 52.37 | 1,886,925 | +0.46(+0.89%) |
Jul 22, 2019 | 52.18 | 52.51 | 51.63 | 51.91 | 1,162,886 | -0.33(-0.64%) |
Jul 19, 2019 | 52.52 | 53.16 | 52.21 | 52.24 | 1,216,935 | -0.20(-0.38%) |
Jul 18, 2019 | 51.92 | 52.55 | 51.91 | 52.44 | 1,333,307 | +0.42(+0.81%) |
Jul 17, 2019 | 52.76 | 52.88 | 51.92 | 52.02 | 993,802 | -0.96(-1.81%) |
Jul 16, 2019 | 53.08 | 53.26 | 52.59 | 52.98 | 1,347,768 | +0.32(+0.60%) |
Jul 15, 2019 | 53.13 | 53.13 | 52.39 | 52.66 | 1,103,232 | -0.38(-0.72%) |
Jul 12, 2019 | 52.72 | 53.13 | 52.15 | 53.04 | 1,438,758 | +0.62(+1.18%) |
Jul 11, 2019 | 51.65 | 52.45 | 51.48 | 52.42 | 1,979,761 | +0.88(+1.71%) |
Jul 10, 2019 | 51.86 | 52.36 | 51.24 | 51.54 | 1,290,060 | -0.33(-0.63%) |
Jul 09, 2019 | 51.44 | 51.96 | 51.42 | 51.87 | 1,302,580 | -0.04(-0.08%) |
Jul 08, 2019 | 51.68 | 52.22 | 51.14 | 51.91 | 1,421,252 | -0.31(-0.59%) |
Jul 05, 2019 | 52.04 | 52.37 | 51.70 | 52.22 | 1,058,821 | +0.40(+0.78%) |
Jul 03, 2019 | 51.43 | 51.88 | 51.27 | 51.81 | 772,588 | +0.69(+1.34%) |
Jul 02, 2019 | 51.67 | 51.73 | 50.69 | 51.13 | 1,296,939 | -0.55(-1.07%) |