Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.45 | 34.37 | 32.42 | 32.83 | 4,622,691 | -1.23(-3.61%) |
Apr 29, 2020 | 33.73 | 34.71 | 33.06 | 34.06 | 6,244,944 | +1.32(+4.03%) |
Apr 28, 2020 | 35.00 | 35.11 | 32.42 | 32.74 | 7,841,786 | -1.58(-4.60%) |
Apr 27, 2020 | 32.27 | 34.84 | 32.02 | 34.32 | 9,835,161 | +2.36(+7.38%) |
Apr 24, 2020 | 30.51 | 31.99 | 29.83 | 31.96 | 4,935,600 | +1.87(+6.21%) |
Apr 23, 2020 | 30.94 | 31.78 | 30.04 | 30.09 | 5,171,596 | -0.61(-1.99%) |
Apr 22, 2020 | 29.80 | 30.85 | 29.12 | 30.70 | 4,311,864 | +1.45(+4.96%) |
Apr 21, 2020 | 29.96 | 30.43 | 28.80 | 29.25 | 5,661,281 | -0.85(-2.82%) |
Apr 20, 2020 | 28.20 | 30.30 | 28.01 | 30.10 | 6,188,708 | +1.03(+3.54%) |
Apr 17, 2020 | 28.83 | 29.97 | 28.23 | 29.07 | 8,437,400 | +1.93(+7.11%) |
Apr 16, 2020 | 28.45 | 28.70 | 27.01 | 27.14 | 6,854,302 | -1.25(-4.40%) |
Apr 15, 2020 | 29.27 | 29.45 | 28.27 | 28.39 | 6,822,589 | -2.11(-6.92%) |
Apr 14, 2020 | 31.23 | 32.18 | 29.74 | 30.50 | 5,708,258 | -0.16(-0.52%) |
Apr 13, 2020 | 30.28 | 31.19 | 29.03 | 30.66 | 6,695,255 | +0.33(+1.09%) |
Apr 09, 2020 | 30.28 | 32.30 | 29.81 | 30.33 | 11,335,800 | +0.69(+2.33%) |
Apr 08, 2020 | 28.35 | 29.78 | 27.30 | 29.64 | 8,896,962 | +2.14(+7.78%) |
Apr 07, 2020 | 28.12 | 29.76 | 26.36 | 27.50 | 13,294,642 | +1.77(+6.88%) |
Apr 06, 2020 | 23.65 | 25.96 | 23.34 | 25.73 | 9,546,727 | +3.73(+16.95%) |
Apr 03, 2020 | 22.44 | 23.03 | 20.84 | 22.00 | 7,375,500 | -0.45(-2.00%) |
Apr 02, 2020 | 23.03 | 24.05 | 21.62 | 22.45 | 11,523,500 | -1.05(-4.47%) |
Apr 01, 2020 | 25.60 | 26.11 | 23.38 | 23.50 | 8,894,785 | -3.35(-12.48%) |
Mar 31, 2020 | 26.70 | 28.00 | 26.20 | 26.85 | 5,761,305 | -0.07(-0.26%) |
Mar 30, 2020 | 26.81 | 28.39 | 25.30 | 26.92 | 8,727,848 | -0.68(-2.46%) |
Mar 27, 2020 | 28.24 | 29.15 | 26.93 | 27.60 | 10,168,900 | -2.34(-7.82%) |
Mar 26, 2020 | 28.56 | 30.67 | 27.95 | 29.94 | 9,473,400 | +1.99(+7.12%) |
Mar 25, 2020 | 27.39 | 30.92 | 26.53 | 27.95 | 14,102,920 | +0.89(+3.29%) |
Mar 24, 2020 | 24.58 | 27.42 | 23.49 | 27.06 | 12,623,166 | +4.45(+19.68%) |
Mar 23, 2020 | 20.73 | 22.80 | 19.14 | 22.61 | 10,867,637 | +1.34(+6.30%) |
Mar 20, 2020 | 22.38 | 24.86 | 20.75 | 21.27 | 17,599,300 | +0.57(+2.75%) |
Mar 19, 2020 | 16.30 | 21.98 | 15.32 | 20.70 | 20,132,632 | +4.65(+28.97%) |
Mar 18, 2020 | 17.16 | 17.87 | 14.56 | 16.05 | 16,559,980 | -2.61(-13.99%) |
Mar 17, 2020 | 19.38 | 20.57 | 16.50 | 18.66 | 18,860,108 | -0.46(-2.41%) |
Mar 16, 2020 | 20.20 | 21.40 | 18.81 | 19.12 | 14,443,683 | -5.05(-20.89%) |
Mar 13, 2020 | 25.50 | 25.59 | 22.64 | 24.17 | 12,494,900 | +0.29(+1.21%) |
Mar 12, 2020 | 24.37 | 26.40 | 23.87 | 23.88 | 13,605,817 | -5.13(-17.68%) |
Mar 11, 2020 | 31.49 | 31.80 | 26.68 | 29.01 | 19,856,658 | -3.88(-11.80%) |
Mar 10, 2020 | 34.15 | 34.64 | 30.61 | 32.89 | 9,762,616 | +0.08(+0.24%) |
Mar 09, 2020 | 32.49 | 34.65 | 31.64 | 32.81 | 8,971,803 | -3.21(-8.91%) |
Mar 06, 2020 | 35.99 | 37.98 | 35.46 | 36.02 | 9,436,000 | -1.06(-2.86%) |
Mar 05, 2020 | 38.73 | 39.47 | 36.57 | 37.08 | 11,165,507 | -3.19(-7.92%) |
Mar 04, 2020 | 38.12 | 41.30 | 37.44 | 40.27 | 14,947,811 | +3.30(+8.93%) |
Mar 03, 2020 | 37.31 | 38.23 | 35.21 | 36.97 | 10,423,028 | +0.06(+0.16%) |
Mar 02, 2020 | 38.10 | 38.49 | 36.10 | 36.91 | 11,274,022 | -1.21(-3.17%) |
Feb 28, 2020 | 36.01 | 38.12 | 35.86 | 38.12 | 9,374,700 | +0.34(+0.90%) |
Feb 27, 2020 | 37.62 | 39.50 | 35.00 | 37.78 | 14,772,467 | -2.08(-5.22%) |
Feb 26, 2020 | 41.92 | 42.16 | 39.31 | 39.86 | 12,063,066 | -1.96(-4.69%) |
Feb 25, 2020 | 43.34 | 44.18 | 41.60 | 41.82 | 11,616,330 | -0.70(-1.65%) |
Feb 24, 2020 | 42.06 | 42.61 | 41.00 | 42.52 | 11,590,348 | -2.18(-4.88%) |
Feb 21, 2020 | 45.23 | 45.56 | 44.53 | 44.70 | 4,310,300 | -0.77(-1.69%) |
Feb 20, 2020 | 46.00 | 46.76 | 44.58 | 45.47 | 8,477,405 | -0.77(-1.67%) |
Feb 19, 2020 | 45.26 | 46.33 | 44.44 | 46.24 | 7,422,998 | +1.14(+2.53%) |
Feb 18, 2020 | 44.59 | 45.43 | 44.07 | 45.10 | 8,395,295 | +0.41(+0.92%) |
Feb 14, 2020 | 47.12 | 47.15 | 44.68 | 44.69 | 21,569,300 | -2.34(-4.98%) |
Feb 13, 2020 | 48.45 | 49.39 | 47.00 | 47.03 | 15,632,705 | -1.68(-3.45%) |
Feb 12, 2020 | 51.25 | 51.30 | 48.42 | 48.71 | 36,532,032 | -5.23(-9.70%) |
Feb 11, 2020 | 54.49 | 54.50 | 52.92 | 53.94 | 20,041,612 | +0.22(+0.41%) |
Feb 10, 2020 | 50.82 | 53.92 | 50.33 | 53.72 | 15,340,403 | +3.80(+7.61%) |
Feb 07, 2020 | 49.10 | 50.04 | 47.58 | 49.92 | 12,516,200 | +2.50(+5.27%) |
Feb 06, 2020 | 48.45 | 48.67 | 46.83 | 47.42 | 7,099,970 | -0.64(-1.33%) |
Feb 05, 2020 | 50.40 | 50.47 | 47.70 | 48.06 | 6,059,752 | -1.94(-3.88%) |
Feb 04, 2020 | 48.50 | 50.96 | 48.11 | 50.00 | 8,121,516 | +2.04(+4.25%) |
Feb 03, 2020 | 47.63 | 48.59 | 47.32 | 47.96 | 2,659,964 | +0.48(+1.01%) |
Jan 31, 2020 | 47.41 | 47.67 | 46.48 | 47.48 | 4,001,700 | -0.31(-0.65%) |
Jan 30, 2020 | 46.65 | 47.89 | 46.50 | 47.79 | 3,093,765 | +0.95(+2.03%) |
Jan 29, 2020 | 47.97 | 48.64 | 46.36 | 46.84 | 7,490,796 | -1.37(-2.84%) |
Jan 28, 2020 | 47.77 | 48.35 | 47.46 | 48.21 | 2,874,154 | +0.85(+1.79%) |
Jan 27, 2020 | 46.83 | 47.65 | 46.13 | 47.36 | 3,799,164 | -1.07(-2.21%) |
Jan 24, 2020 | 48.67 | 49.54 | 47.62 | 48.43 | 5,475,000 | -0.05(-0.10%) |
Jan 23, 2020 | 47.48 | 48.92 | 47.10 | 48.48 | 4,141,608 | +1.01(+2.13%) |
Jan 22, 2020 | 48.19 | 48.95 | 47.32 | 47.47 | 4,132,607 | -0.51(-1.06%) |
Jan 21, 2020 | 46.50 | 48.77 | 46.36 | 47.98 | 6,251,594 | +1.46(+3.14%) |
Jan 17, 2020 | 47.00 | 47.00 | 46.02 | 46.52 | 3,498,600 | -0.31(-0.66%) |
Jan 16, 2020 | 47.55 | 47.55 | 46.11 | 46.83 | 3,354,532 | -0.25(-0.53%) |
Jan 15, 2020 | 47.64 | 48.06 | 46.84 | 47.08 | 3,179,103 | -0.60(-1.26%) |
Jan 14, 2020 | 46.36 | 48.00 | 46.26 | 47.68 | 4,941,319 | +1.33(+2.87%) |
Jan 13, 2020 | 46.31 | 46.45 | 45.13 | 46.35 | 3,797,299 | +0.29(+0.63%) |
Jan 10, 2020 | 45.59 | 46.24 | 45.36 | 46.06 | 4,513,800 | +0.47(+1.03%) |
Jan 09, 2020 | 45.16 | 45.96 | 44.52 | 45.59 | 4,641,005 | +0.51(+1.13%) |
Jan 08, 2020 | 44.14 | 45.74 | 43.87 | 45.08 | 5,640,573 | +0.83(+1.88%) |
Jan 07, 2020 | 43.18 | 44.70 | 43.03 | 44.25 | 4,773,568 | +1.15(+2.67%) |
Jan 06, 2020 | 42.79 | 43.81 | 42.38 | 43.10 | 4,965,589 | -0.09(-0.21%) |
Jan 03, 2020 | 42.85 | 43.36 | 42.23 | 43.19 | 4,408,800 | -0.39(-0.89%) |
Jan 02, 2020 | 43.22 | 44.07 | 43.17 | 43.58 | 3,912,333 | +0.56(+1.30%) |
Dec 31, 2019 | 43.00 | 43.60 | 42.78 | 43.02 | 5,500,800 | -0.48(-1.10%) |
Dec 30, 2019 | 45.60 | 45.67 | 43.05 | 43.50 | 8,655,401 | -2.34(-5.10%) |
Dec 27, 2019 | 45.90 | 46.20 | 45.17 | 45.84 | 4,455,300 | +0.11(+0.24%) |
Dec 26, 2019 | 45.70 | 45.81 | 45.01 | 45.73 | 5,179,278 | +0.03(+0.07%) |
Dec 24, 2019 | 45.62 | 46.20 | 45.61 | 45.70 | 2,512,000 | +0.16(+0.35%) |
Dec 23, 2019 | 47.91 | 48.00 | 45.26 | 45.54 | 10,835,912 | -2.38(-4.97%) |
Dec 20, 2019 | 46.25 | 48.54 | 46.22 | 47.92 | 16,997,600 | +1.64(+3.54%) |
Dec 19, 2019 | 46.79 | 47.00 | 46.02 | 46.28 | 4,477,732 | -0.73(-1.55%) |
Dec 18, 2019 | 47.27 | 47.64 | 46.85 | 47.01 | 3,577,477 | -0.49(-1.03%) |
Dec 17, 2019 | 48.24 | 48.25 | 47.22 | 47.50 | 4,077,859 | -0.43(-0.90%) |
Dec 16, 2019 | 47.06 | 49.31 | 46.98 | 47.93 | 9,094,434 | +1.18(+2.52%) |
Dec 13, 2019 | 46.74 | 47.67 | 46.60 | 46.75 | 3,012,600 | +0.15(+0.32%) |
Dec 12, 2019 | 47.23 | 47.44 | 46.47 | 46.60 | 4,694,722 | -0.76(-1.60%) |
Dec 11, 2019 | 45.37 | 47.55 | 45.28 | 47.36 | 3,803,058 | +2.10(+4.64%) |
Dec 10, 2019 | 45.69 | 45.69 | 45.07 | 45.26 | 2,888,274 | -0.16(-0.35%) |
Dec 09, 2019 | 45.20 | 46.09 | 44.88 | 45.42 | 2,770,990 | +0.22(+0.49%) |
Dec 06, 2019 | 45.00 | 45.45 | 44.17 | 45.20 | 5,046,500 | +0.14(+0.31%) |
Dec 05, 2019 | 47.09 | 47.18 | 44.05 | 45.06 | 13,032,569 | -2.25(-4.76%) |
Dec 04, 2019 | 47.81 | 48.08 | 46.94 | 47.31 | 3,144,831 | -0.20(-0.42%) |
Dec 03, 2019 | 46.55 | 47.56 | 46.08 | 47.51 | 2,871,176 | +0.12(+0.25%) |
Dec 02, 2019 | 49.08 | 49.11 | 47.17 | 47.39 | 4,379,431 | -1.59(-3.25%) |
Nov 29, 2019 | 49.00 | 49.69 | 48.65 | 48.98 | 1,702,300 | -0.39(-0.79%) |
Nov 27, 2019 | 49.29 | 49.75 | 48.80 | 49.37 | 3,046,600 | +0.37(+0.76%) |
Nov 26, 2019 | 48.49 | 49.78 | 48.17 | 49.00 | 6,777,676 | +0.06(+0.12%) |
Nov 25, 2019 | 46.50 | 49.33 | 46.47 | 48.94 | 9,656,998 | +2.48(+5.34%) |
Nov 22, 2019 | 46.70 | 47.20 | 46.23 | 46.46 | 6,356,400 | -0.30(-0.64%) |
Nov 21, 2019 | 44.24 | 46.83 | 44.10 | 46.76 | 10,834,345 | +2.81(+6.39%) |
Nov 20, 2019 | 44.00 | 44.54 | 42.77 | 43.95 | 7,973,127 | -0.20(-0.45%) |
Nov 19, 2019 | 45.00 | 45.00 | 43.81 | 44.15 | 3,751,947 | -0.71(-1.58%) |
Nov 18, 2019 | 43.29 | 45.36 | 42.80 | 44.86 | 9,065,141 | +1.82(+4.23%) |
Nov 15, 2019 | 42.18 | 43.93 | 41.73 | 43.04 | 7,836,600 | +1.12(+2.67%) |
Nov 14, 2019 | 42.83 | 42.91 | 40.65 | 41.92 | 8,912,226 | -1.38(-3.19%) |
Nov 13, 2019 | 42.20 | 43.43 | 42.01 | 43.30 | 4,028,192 | +0.97(+2.29%) |
Nov 12, 2019 | 42.74 | 43.45 | 42.20 | 42.33 | 4,292,934 | -0.64(-1.49%) |
Nov 11, 2019 | 42.85 | 43.01 | 41.80 | 42.97 | 3,843,214 | -0.26(-0.60%) |
Nov 08, 2019 | 43.23 | 43.38 | 42.53 | 43.23 | 4,927,300 | -0.06(-0.14%) |
Nov 07, 2019 | 43.31 | 43.64 | 42.27 | 43.29 | 6,045,033 | +0.37(+0.86%) |
Nov 06, 2019 | 40.60 | 43.28 | 40.48 | 42.92 | 9,617,257 | +1.55(+3.75%) |
Nov 05, 2019 | 42.40 | 43.09 | 41.25 | 41.37 | 6,633,569 | -1.46(-3.41%) |
Nov 04, 2019 | 43.00 | 43.80 | 42.37 | 42.83 | 6,277,653 | -0.15(-0.35%) |
Nov 01, 2019 | 41.70 | 43.32 | 41.58 | 42.98 | 7,496,900 | +1.54(+3.72%) |
Oct 31, 2019 | 45.63 | 45.82 | 41.16 | 41.44 | 16,214,684 | -2.67(-6.05%) |
Oct 30, 2019 | 43.45 | 44.21 | 43.00 | 44.11 | 8,725,259 | +0.43(+0.98%) |
Oct 29, 2019 | 44.25 | 44.25 | 43.04 | 43.68 | 3,780,700 | -0.74(-1.67%) |
Oct 28, 2019 | 44.68 | 44.78 | 43.55 | 44.42 | 4,612,545 | -0.12(-0.27%) |
Oct 25, 2019 | 43.71 | 44.68 | 43.38 | 44.54 | 5,062,600 | +0.82(+1.88%) |
Oct 24, 2019 | 43.01 | 43.75 | 42.12 | 43.72 | 4,106,365 | +0.64(+1.49%) |
Oct 23, 2019 | 43.67 | 44.19 | 42.88 | 43.08 | 4,780,059 | -0.48(-1.10%) |
Oct 22, 2019 | 41.15 | 45.36 | 40.06 | 43.56 | 19,557,174 | +2.68(+6.56%) |
Oct 21, 2019 | 41.25 | 41.67 | 40.57 | 40.88 | 3,018,703 | +0.09(+0.22%) |
Oct 18, 2019 | 41.61 | 41.66 | 40.35 | 40.79 | 5,569,800 | -0.88(-2.11%) |
Oct 17, 2019 | 40.53 | 42.07 | 40.21 | 41.67 | 6,195,332 | +1.16(+2.86%) |
Oct 16, 2019 | 40.90 | 41.02 | 39.85 | 40.51 | 4,505,993 | -0.57(-1.39%) |
Oct 15, 2019 | 39.80 | 41.18 | 39.65 | 41.08 | 5,780,301 | +1.28(+3.22%) |
Oct 14, 2019 | 39.93 | 40.31 | 39.25 | 39.80 | 4,580,904 | +0.31(+0.80%) |
Oct 11, 2019 | 37.90 | 39.92 | 37.90 | 39.48 | 6,909,600 | +1.78(+4.73%) |
Oct 10, 2019 | 38.39 | 38.70 | 37.07 | 37.70 | 7,319,862 | -0.50(-1.31%) |
Oct 09, 2019 | 38.70 | 38.75 | 38.01 | 38.20 | 4,105,314 | -0.46(-1.19%) |
Oct 08, 2019 | 38.80 | 39.24 | 38.07 | 38.66 | 3,319,015 | -0.58(-1.48%) |
Oct 07, 2019 | 39.55 | 40.13 | 39.11 | 39.24 | 3,919,041 | +0.08(+0.20%) |
Oct 04, 2019 | 39.38 | 39.74 | 38.32 | 39.16 | 3,681,200 | -0.36(-0.91%) |
Oct 03, 2019 | 38.44 | 39.66 | 38.01 | 39.52 | 5,170,172 | +1.13(+2.94%) |
Oct 02, 2019 | 38.63 | 39.31 | 37.92 | 38.39 | 7,869,673 | -1.18(-2.98%) |
Oct 01, 2019 | 40.82 | 40.96 | 38.68 | 39.57 | 8,125,694 | -1.27(-3.11%) |
Sep 30, 2019 | 41.41 | 41.59 | 40.56 | 40.84 | 3,922,292 | -0.51(-1.23%) |
Sep 27, 2019 | 42.89 | 42.90 | 40.86 | 41.35 | 6,433,400 | -0.55(-1.31%) |
Sep 26, 2019 | 41.67 | 42.14 | 40.67 | 41.90 | 5,515,230 | +0.12(+0.29%) |
Sep 25, 2019 | 41.97 | 42.03 | 40.31 | 41.78 | 9,836,393 | -0.10(-0.24%) |
Sep 24, 2019 | 45.25 | 45.32 | 41.70 | 41.88 | 9,910,337 | -3.43(-7.57%) |
Sep 23, 2019 | 46.31 | 46.63 | 45.00 | 45.31 | 6,624,812 | -1.12(-2.41%) |
Sep 20, 2019 | 47.45 | 47.50 | 45.91 | 46.43 | 15,282,300 | -0.85(-1.80%) |
Sep 19, 2019 | 46.83 | 48.38 | 46.63 | 47.28 | 7,988,182 | +0.66(+1.42%) |
Sep 18, 2019 | 47.75 | 47.87 | 45.83 | 46.62 | 8,034,961 | -1.44(-3.00%) |
Sep 17, 2019 | 48.31 | 48.42 | 46.82 | 48.06 | 4,400,048 | +0.27(+0.56%) |
Sep 16, 2019 | 46.63 | 49.00 | 46.55 | 47.79 | 8,627,708 | +1.69(+3.67%) |
Sep 13, 2019 | 46.89 | 46.99 | 46.01 | 46.10 | 4,094,100 | -0.89(-1.89%) |
Sep 12, 2019 | 46.72 | 47.46 | 46.00 | 46.99 | 5,028,179 | +0.46(+0.99%) |
Sep 11, 2019 | 45.25 | 49.15 | 45.10 | 46.53 | 13,484,125 | +1.08(+2.38%) |
Sep 10, 2019 | 44.05 | 46.04 | 43.41 | 45.45 | 7,963,933 | +1.07(+2.41%) |
Sep 09, 2019 | 44.51 | 45.16 | 44.01 | 44.38 | 11,122,825 | -0.12(-0.27%) |
Sep 06, 2019 | 46.65 | 46.65 | 44.12 | 44.50 | 9,667,600 | -1.90(-4.09%) |
Sep 05, 2019 | 47.70 | 47.81 | 46.06 | 46.40 | 8,455,355 | +0.05(+0.11%) |
Sep 04, 2019 | 45.70 | 46.80 | 44.75 | 46.35 | 8,570,145 | +0.93(+2.05%) |
Sep 03, 2019 | 48.23 | 48.95 | 45.40 | 45.42 | 9,278,895 | -3.55(-7.25%) |
Aug 30, 2019 | 49.86 | 49.94 | 47.87 | 48.97 | 5,593,700 | -0.76(-1.53%) |
Aug 29, 2019 | 49.35 | 50.20 | 48.64 | 49.73 | 5,742,014 | +0.89(+1.82%) |
Aug 28, 2019 | 49.31 | 49.48 | 48.22 | 48.84 | 4,793,799 | -0.77(-1.55%) |
Aug 27, 2019 | 51.24 | 51.30 | 48.72 | 49.61 | 6,313,812 | -1.60(-3.12%) |
Aug 26, 2019 | 50.20 | 51.50 | 49.72 | 51.21 | 7,191,276 | +2.10(+4.28%) |
Aug 23, 2019 | 51.36 | 51.56 | 48.22 | 49.11 | 9,570,600 | -2.25(-4.38%) |
Aug 22, 2019 | 53.54 | 54.33 | 51.28 | 51.36 | 6,493,421 | -2.79(-5.15%) |
Aug 21, 2019 | 53.81 | 54.69 | 52.86 | 54.15 | 6,544,648 | +0.50(+0.93%) |
Aug 20, 2019 | 51.47 | 54.42 | 51.11 | 53.65 | 11,093,794 | +1.97(+3.81%) |
Aug 19, 2019 | 51.60 | 53.55 | 50.51 | 51.68 | 26,230,360 | -0.79(-1.51%) |
Aug 16, 2019 | 53.02 | 53.76 | 52.15 | 52.47 | 6,039,100 | -0.33(-0.62%) |
Aug 15, 2019 | 54.99 | 54.99 | 52.07 | 52.80 | 5,207,327 | -1.69(-3.10%) |
Aug 14, 2019 | 56.52 | 57.23 | 53.66 | 54.49 | 4,095,143 | -3.59(-6.18%) |
Aug 13, 2019 | 56.00 | 58.49 | 54.39 | 58.08 | 4,370,711 | +1.90(+3.38%) |
Aug 12, 2019 | 58.51 | 58.60 | 55.71 | 56.18 | 5,455,294 | -2.94(-4.97%) |
Aug 09, 2019 | 61.69 | 61.95 | 58.12 | 59.12 | 8,687,300 | -2.98(-4.80%) |
Aug 08, 2019 | 65.50 | 65.92 | 61.50 | 62.10 | 13,253,045 | +1.81(+3.00%) |
Aug 07, 2019 | 58.00 | 61.44 | 57.66 | 60.29 | 8,744,998 | +1.59(+2.71%) |
Aug 06, 2019 | 59.79 | 60.80 | 57.16 | 58.70 | 2,848,821 | -0.81(-1.36%) |
Aug 05, 2019 | 57.44 | 59.69 | 56.30 | 59.51 | 2,485,888 | +0.90(+1.54%) |
Aug 02, 2019 | 59.50 | 59.60 | 57.14 | 58.61 | 2,253,300 | -1.16(-1.94%) |
Aug 01, 2019 | 60.61 | 61.31 | 59.59 | 59.77 | 2,277,851 | -1.10(-1.81%) |
Jul 31, 2019 | 62.51 | 62.83 | 60.37 | 60.87 | 2,229,753 | -1.59(-2.55%) |
Jul 30, 2019 | 63.80 | 63.94 | 61.68 | 62.46 | 2,619,098 | -1.57(-2.45%) |
Jul 29, 2019 | 65.74 | 65.99 | 62.94 | 64.03 | 2,178,972 | -1.49(-2.27%) |
Jul 26, 2019 | 65.23 | 66.70 | 65.23 | 65.52 | 1,911,100 | +0.51(+0.78%) |
Jul 25, 2019 | 65.53 | 65.63 | 64.63 | 65.01 | 1,046,941 | -0.22(-0.34%) |
Jul 24, 2019 | 64.93 | 65.78 | 64.49 | 65.23 | 1,426,909 | +0.30(+0.46%) |
Jul 23, 2019 | 66.25 | 66.49 | 64.83 | 64.93 | 1,491,833 | -1.07(-1.62%) |
Jul 22, 2019 | 67.22 | 67.38 | 65.73 | 66.00 | 1,915,339 | -1.45(-2.15%) |
Jul 19, 2019 | 66.22 | 68.33 | 66.15 | 67.45 | 3,734,800 | +1.45(+2.20%) |
Jul 18, 2019 | 65.00 | 66.13 | 64.57 | 66.00 | 1,896,671 | +0.83(+1.27%) |
Jul 17, 2019 | 64.50 | 65.26 | 63.33 | 65.17 | 1,597,299 | +0.37(+0.57%) |
Jul 16, 2019 | 64.33 | 65.46 | 64.15 | 64.80 | 1,806,962 | +0.01(+0.02%) |
Jul 15, 2019 | 64.39 | 64.99 | 63.82 | 64.79 | 1,921,066 | +0.54(+0.84%) |
Jul 12, 2019 | 61.85 | 64.60 | 60.62 | 64.25 | 5,665,100 | +2.40(+3.88%) |
Jul 11, 2019 | 62.31 | 62.66 | 61.11 | 61.85 | 1,923,001 | -0.45(-0.72%) |
Jul 10, 2019 | 62.28 | 62.74 | 61.43 | 62.30 | 2,337,768 | +0.60(+0.97%) |
Jul 09, 2019 | 59.79 | 62.12 | 59.78 | 61.70 | 3,090,891 | +1.91(+3.19%) |
Jul 08, 2019 | 59.31 | 60.09 | 58.50 | 59.79 | 2,792,035 | +0.40(+0.67%) |
Jul 05, 2019 | 60.71 | 60.88 | 58.75 | 59.39 | 3,331,700 | -1.21(-2.00%) |
Jul 03, 2019 | 60.64 | 61.20 | 60.38 | 60.60 | 1,246,800 | +0.25(+0.41%) |
Jul 02, 2019 | 62.89 | 62.90 | 60.25 | 60.35 | 3,037,959 | -1.67(-2.69%) |
Jul 01, 2019 | 66.00 | 66.10 | 61.50 | 62.02 | 4,450,284 | -3.69(-5.62%) |
Jun 28, 2019 | 65.20 | 66.64 | 64.44 | 65.71 | 6,317,300 | +0.44(+0.67%) |
Jun 27, 2019 | 63.52 | 65.36 | 63.14 | 65.27 | 3,734,132 | +2.30(+3.65%) |
Jun 26, 2019 | 64.32 | 64.64 | 62.77 | 62.97 | 1,913,518 | -1.07(-1.67%) |
Jun 25, 2019 | 63.76 | 64.27 | 62.66 | 64.04 | 2,064,471 | +0.28(+0.44%) |
Jun 24, 2019 | 64.00 | 64.27 | 62.86 | 63.76 | 2,281,952 | -0.50(-0.78%) |
Jun 21, 2019 | 62.80 | 64.30 | 62.52 | 64.26 | 3,921,600 | +1.42(+2.26%) |
Jun 20, 2019 | 64.00 | 64.21 | 62.11 | 62.84 | 2,322,928 | -0.71(-1.12%) |
Jun 19, 2019 | 64.50 | 65.07 | 63.15 | 63.55 | 2,995,279 | -0.85(-1.32%) |
Jun 18, 2019 | 63.70 | 64.76 | 61.61 | 64.40 | 4,668,005 | +0.80(+1.26%) |
Jun 17, 2019 | 60.48 | 64.14 | 60.32 | 63.60 | 4,383,940 | +2.64(+4.33%) |
Jun 14, 2019 | 61.00 | 61.39 | 59.97 | 60.96 | 1,955,800 | -0.25(-0.41%) |
Jun 13, 2019 | 59.48 | 61.35 | 58.75 | 61.21 | 2,680,842 | +2.80(+4.79%) |
Jun 12, 2019 | 57.18 | 58.87 | 57.05 | 58.41 | 1,534,168 | +0.34(+0.59%) |
Jun 11, 2019 | 59.08 | 59.25 | 56.31 | 58.07 | 2,716,868 | +1.31(+2.31%) |
Jun 10, 2019 | 59.45 | 60.58 | 56.70 | 56.76 | 2,676,752 | -2.50(-4.22%) |
Jun 07, 2019 | 62.00 | 62.23 | 59.21 | 59.26 | 3,881,800 | -2.37(-3.85%) |
Jun 06, 2019 | 62.25 | 63.18 | 60.40 | 61.63 | 3,844,380 | -1.38(-2.19%) |
Jun 05, 2019 | 59.40 | 63.24 | 59.20 | 63.01 | 4,830,123 | +3.84(+6.49%) |
Jun 04, 2019 | 61.10 | 61.17 | 57.56 | 59.17 | 4,092,086 | -0.37(-0.62%) |
Jun 03, 2019 | 58.52 | 61.77 | 58.32 | 59.54 | 5,547,583 | +1.92(+3.33%) |
May 31, 2019 | 56.41 | 58.45 | 54.57 | 57.62 | 5,123,600 | +2.79(+5.09%) |
May 30, 2019 | 56.04 | 56.54 | 54.07 | 54.83 | 2,546,355 | -1.43(-2.54%) |
May 29, 2019 | 56.30 | 56.73 | 54.06 | 56.26 | 3,166,182 | -0.63(-1.11%) |
May 28, 2019 | 56.85 | 57.99 | 55.40 | 56.89 | 2,836,103 | -0.21(-0.37%) |
May 24, 2019 | 58.50 | 58.79 | 56.61 | 57.10 | 2,412,500 | -1.01(-1.74%) |
May 23, 2019 | 56.82 | 58.48 | 56.32 | 58.11 | 3,649,207 | +0.23(+0.40%) |
May 22, 2019 | 54.68 | 57.96 | 54.62 | 57.88 | 3,913,604 | +2.37(+4.27%) |
May 21, 2019 | 54.77 | 56.03 | 53.53 | 55.51 | 3,489,961 | +0.88(+1.61%) |
May 20, 2019 | 52.14 | 54.69 | 51.85 | 54.63 | 2,709,159 | +0.84(+1.56%) |
May 17, 2019 | 54.50 | 55.11 | 53.46 | 53.79 | 4,326,500 | -1.81(-3.26%) |
May 16, 2019 | 54.10 | 56.72 | 53.55 | 55.60 | 7,099,511 | +1.56(+2.89%) |
May 15, 2019 | 50.20 | 54.85 | 49.86 | 54.04 | 7,908,294 | +3.84(+7.65%) |
May 14, 2019 | 48.82 | 51.39 | 48.00 | 50.20 | 7,004,744 | +2.05(+4.26%) |
May 13, 2019 | 50.00 | 50.09 | 47.17 | 48.15 | 10,005,830 | -2.94(-5.75%) |
May 10, 2019 | 56.39 | 56.49 | 50.02 | 51.09 | 23,111,200 | -4.09(-7.41%) |
May 09, 2019 | 54.07 | 56.45 | 53.10 | 55.18 | 9,592,059 | +2.27(+4.29%) |
May 08, 2019 | 57.69 | 60.45 | 52.78 | 52.91 | 22,626,006 | -6.90(-11.54%) |
May 07, 2019 | 60.34 | 61.60 | 58.12 | 59.81 | 11,518,509 | -0.76(-1.25%) |
May 06, 2019 | 60.55 | 61.50 | 59.90 | 60.57 | 5,178,228 | -1.94(-3.10%) |
May 03, 2019 | 61.21 | 62.98 | 60.10 | 62.51 | 9,393,500 | +1.01(+1.64%) |
May 02, 2019 | 58.44 | 62.01 | 57.33 | 61.50 | 6,629,891 | +2.75(+4.68%) |