Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 39.39 | 40.12 | 39.18 | 39.96 | 1,863,651 | +0.51(+1.30%) |
Jun 29, 2020 | 38.92 | 39.67 | 38.32 | 39.45 | 1,197,789 | +0.97(+2.51%) |
Jun 26, 2020 | 39.02 | 39.63 | 38.02 | 38.48 | 2,184,497 | -0.72(-1.83%) |
Jun 25, 2020 | 38.23 | 39.23 | 37.36 | 39.20 | 2,635,933 | +0.85(+2.21%) |
Jun 24, 2020 | 38.98 | 39.74 | 38.31 | 38.35 | 1,635,243 | -0.44(-1.14%) |
Jun 23, 2020 | 39.37 | 39.68 | 38.71 | 38.80 | 1,484,649 | -0.35(-0.91%) |
Jun 22, 2020 | 39.35 | 39.35 | 38.06 | 39.15 | 3,097,730 | -0.21(-0.53%) |
Jun 19, 2020 | 40.26 | 40.42 | 38.98 | 39.36 | 2,782,807 | -0.27(-0.67%) |
Jun 18, 2020 | 40.76 | 40.90 | 39.52 | 39.62 | 1,457,380 | -1.34(-3.27%) |
Jun 17, 2020 | 42.44 | 42.45 | 40.59 | 40.96 | 1,689,832 | -1.52(-3.57%) |
Jun 16, 2020 | 42.28 | 43.49 | 41.80 | 42.48 | 1,523,458 | +1.31(+3.18%) |
Jun 15, 2020 | 39.79 | 41.46 | 39.04 | 41.17 | 1,678,232 | +0.53(+1.31%) |
Jun 12, 2020 | 41.92 | 42.28 | 40.09 | 40.64 | 1,892,804 | -0.26(-0.63%) |
Jun 11, 2020 | 42.32 | 42.90 | 40.82 | 40.89 | 2,217,322 | -2.91(-6.63%) |
Jun 10, 2020 | 45.71 | 45.71 | 43.72 | 43.80 | 2,126,574 | -1.09(-2.44%) |
Jun 09, 2020 | 45.66 | 45.74 | 44.82 | 44.89 | 1,583,739 | -0.99(-2.17%) |
Jun 08, 2020 | 46.26 | 46.62 | 45.68 | 45.89 | 2,307,259 | +0.16(+0.34%) |
Jun 05, 2020 | 46.82 | 47.22 | 45.60 | 45.73 | 2,035,148 | -0.49(-1.07%) |
Jun 04, 2020 | 46.30 | 46.62 | 45.86 | 46.22 | 1,252,513 | -0.37(-0.80%) |
Jun 03, 2020 | 45.85 | 47.03 | 45.63 | 46.60 | 1,273,929 | +0.91(+1.98%) |
Jun 02, 2020 | 45.53 | 45.94 | 44.89 | 45.69 | 1,207,701 | +0.51(+1.13%) |
Jun 01, 2020 | 45.62 | 46.29 | 45.14 | 45.18 | 1,407,935 | -0.33(-0.71%) |
May 29, 2020 | 44.04 | 45.59 | 43.61 | 45.50 | 2,217,799 | +1.34(+3.03%) |
May 28, 2020 | 43.56 | 45.11 | 42.78 | 44.16 | 1,666,544 | +0.78(+1.79%) |
May 27, 2020 | 44.81 | 45.03 | 43.06 | 43.39 | 2,178,974 | -1.22(-2.74%) |
May 26, 2020 | 45.49 | 45.79 | 44.48 | 44.61 | 1,483,256 | +0.23(+0.51%) |
May 22, 2020 | 44.47 | 44.76 | 43.86 | 44.38 | 1,208,600 | -0.10(-0.22%) |
May 21, 2020 | 45.18 | 45.23 | 44.29 | 44.48 | 1,118,414 | -0.41(-0.92%) |
May 20, 2020 | 44.60 | 45.54 | 44.18 | 44.89 | 1,770,753 | +0.88(+2.01%) |
May 19, 2020 | 44.87 | 45.44 | 43.98 | 44.01 | 2,773,370 | -1.16(-2.56%) |
May 18, 2020 | 45.63 | 45.83 | 43.84 | 45.17 | 2,699,961 | +1.76(+4.06%) |
May 15, 2020 | 42.98 | 43.81 | 42.67 | 43.41 | 1,496,819 | -0.28(-0.64%) |
May 14, 2020 | 43.82 | 43.89 | 42.45 | 43.69 | 2,462,309 | -0.72(-1.61%) |
May 13, 2020 | 45.29 | 45.52 | 43.55 | 44.40 | 2,549,508 | -0.92(-2.04%) |
May 12, 2020 | 48.06 | 48.09 | 45.33 | 45.33 | 2,558,760 | -2.46(-5.15%) |
May 11, 2020 | 47.35 | 48.08 | 46.19 | 47.79 | 2,041,789 | +0.60(+1.27%) |
May 08, 2020 | 48.20 | 48.37 | 47.06 | 47.19 | 2,887,145 | +0.19(+0.40%) |
May 07, 2020 | 45.63 | 47.90 | 43.81 | 47.00 | 8,119,147 | +2.44(+5.48%) |
May 06, 2020 | 42.35 | 46.79 | 42.31 | 44.56 | 5,637,828 | +3.92(+9.63%) |
May 05, 2020 | 41.28 | 41.96 | 40.24 | 40.64 | 1,710,927 | -0.33(-0.81%) |
May 04, 2020 | 41.55 | 41.60 | 40.37 | 40.98 | 1,577,657 | -1.06(-2.52%) |
May 01, 2020 | 41.69 | 42.16 | 41.29 | 42.04 | 2,110,405 | -0.55(-1.29%) |
Apr 30, 2020 | 43.90 | 44.24 | 42.43 | 42.59 | 1,880,781 | -2.10(-4.70%) |
Apr 29, 2020 | 44.15 | 45.22 | 43.09 | 44.69 | 2,760,497 | +2.47(+5.86%) |
Apr 28, 2020 | 41.45 | 42.78 | 41.17 | 42.21 | 2,460,697 | +1.74(+4.29%) |
Apr 27, 2020 | 39.36 | 41.73 | 39.26 | 40.48 | 2,470,104 | +1.56(+4.01%) |
Apr 24, 2020 | 38.43 | 39.38 | 37.68 | 38.92 | 2,806,536 | +0.91(+2.40%) |
Apr 23, 2020 | 38.98 | 39.87 | 37.87 | 38.01 | 2,323,243 | -1.09(-2.79%) |
Apr 22, 2020 | 41.08 | 41.47 | 38.08 | 39.09 | 4,817,018 | -0.79(-1.99%) |
Apr 21, 2020 | 40.82 | 43.08 | 39.76 | 39.89 | 8,565,317 | +1.65(+4.31%) |
Apr 20, 2020 | 35.42 | 38.94 | 34.35 | 38.24 | 5,950,362 | +4.73(+14.11%) |
Apr 17, 2020 | 33.91 | 34.50 | 33.28 | 33.51 | 1,446,171 | +0.45(+1.37%) |
Apr 16, 2020 | 33.38 | 33.41 | 32.15 | 33.06 | 838,931 | -0.11(-0.33%) |
Apr 15, 2020 | 33.36 | 33.36 | 32.33 | 33.17 | 1,278,808 | -1.06(-3.10%) |
Apr 14, 2020 | 34.79 | 35.41 | 33.93 | 34.23 | 1,640,263 | +0.17(+0.49%) |
Apr 13, 2020 | 34.00 | 34.67 | 32.38 | 34.06 | 1,846,942 | +0.21(+0.61%) |
Apr 09, 2020 | 32.45 | 34.57 | 32.38 | 33.85 | 1,676,075 | -0.34(-1.00%) |
Apr 08, 2020 | 33.72 | 34.88 | 33.24 | 34.20 | 1,305,363 | +1.04(+3.14%) |
Apr 07, 2020 | 35.44 | 36.17 | 32.97 | 33.16 | 1,257,267 | -1.28(-3.70%) |
Apr 06, 2020 | 31.99 | 34.65 | 31.92 | 34.43 | 1,242,125 | +3.93(+12.87%) |
Apr 03, 2020 | 31.88 | 32.66 | 30.21 | 30.51 | 1,986,791 | -1.47(-4.60%) |
Apr 02, 2020 | 29.89 | 32.54 | 29.57 | 31.98 | 1,824,282 | +1.87(+6.23%) |
Apr 01, 2020 | 29.98 | 30.65 | 29.45 | 30.11 | 1,181,412 | -1.19(-3.79%) |
Mar 31, 2020 | 31.06 | 32.49 | 30.96 | 31.29 | 1,413,390 | -0.25(-0.78%) |
Mar 30, 2020 | 31.80 | 31.91 | 29.73 | 31.54 | 1,561,911 | -0.37(-1.17%) |
Mar 27, 2020 | 31.89 | 32.54 | 30.97 | 31.91 | 1,471,240 | -1.23(-3.70%) |
Mar 26, 2020 | 31.02 | 33.94 | 31.02 | 33.14 | 1,699,978 | +2.26(+7.31%) |
Mar 25, 2020 | 29.47 | 32.57 | 27.20 | 30.88 | 2,766,421 | +2.06(+7.15%) |
Mar 24, 2020 | 29.98 | 31.07 | 28.49 | 28.82 | 1,820,239 | +0.39(+1.38%) |
Mar 23, 2020 | 25.12 | 28.78 | 23.40 | 28.43 | 2,405,693 | +3.39(+13.52%) |
Mar 20, 2020 | 31.00 | 32.25 | 24.29 | 25.04 | 3,188,996 | -5.77(-18.73%) |
Mar 19, 2020 | 32.72 | 32.73 | 29.85 | 30.81 | 1,498,787 | -2.23(-6.74%) |
Mar 18, 2020 | 31.44 | 33.24 | 29.08 | 33.04 | 1,682,001 | -1.13(-3.30%) |
Mar 17, 2020 | 32.11 | 37.10 | 31.50 | 34.17 | 2,536,315 | +2.75(+8.74%) |
Mar 16, 2020 | 28.15 | 33.62 | 27.95 | 31.42 | 2,523,543 | -0.06(-0.19%) |
Mar 13, 2020 | 32.41 | 34.10 | 30.14 | 31.48 | 2,984,365 | +1.02(+3.35%) |
Mar 12, 2020 | 32.10 | 32.17 | 29.08 | 30.46 | 3,046,895 | -4.03(-11.69%) |
Mar 11, 2020 | 35.36 | 35.54 | 34.02 | 34.49 | 2,446,238 | -2.26(-6.14%) |
Mar 10, 2020 | 36.51 | 37.39 | 35.30 | 36.75 | 2,460,809 | +1.34(+3.80%) |
Mar 09, 2020 | 36.11 | 37.74 | 34.99 | 35.40 | 2,575,463 | -3.35(-8.64%) |
Mar 06, 2020 | 37.74 | 39.05 | 36.69 | 38.75 | 2,617,396 | -0.48(-1.23%) |
Mar 05, 2020 | 38.90 | 40.61 | 37.71 | 39.23 | 2,983,182 | -0.65(-1.62%) |
Mar 04, 2020 | 41.01 | 41.13 | 39.65 | 39.88 | 2,964,140 | -0.41(-1.02%) |
Mar 03, 2020 | 42.17 | 43.92 | 40.11 | 40.29 | 2,340,308 | -2.36(-5.54%) |
Mar 02, 2020 | 41.96 | 42.84 | 41.53 | 42.65 | 2,229,063 | +1.15(+2.78%) |
Feb 28, 2020 | 42.00 | 43.07 | 40.07 | 41.50 | 3,627,124 | -1.91(-4.40%) |
Feb 27, 2020 | 46.91 | 46.91 | 42.14 | 43.41 | 4,072,008 | -9.44(-17.87%) |
Feb 26, 2020 | 53.22 | 54.47 | 52.86 | 52.86 | 1,140,582 | +0.00(+0.00%) |
Feb 25, 2020 | 55.94 | 56.14 | 52.74 | 52.86 | 756,546 | -2.64(-4.75%) |
Feb 24, 2020 | 55.05 | 56.15 | 54.88 | 55.49 | 800,678 | -1.52(-2.67%) |
Feb 21, 2020 | 56.47 | 57.22 | 56.11 | 57.02 | 731,278 | +0.16(+0.27%) |
Feb 20, 2020 | 56.36 | 56.99 | 56.03 | 56.86 | 446,414 | +0.38(+0.67%) |
Feb 19, 2020 | 55.46 | 56.52 | 55.46 | 56.48 | 759,832 | +1.19(+2.16%) |
Feb 18, 2020 | 56.27 | 56.40 | 55.12 | 55.29 | 641,916 | -0.91(-1.62%) |
Feb 14, 2020 | 57.47 | 57.52 | 56.14 | 56.20 | 719,407 | -1.25(-2.18%) |
Feb 13, 2020 | 56.80 | 58.08 | 56.63 | 57.45 | 1,612,172 | +0.43(+0.75%) |
Feb 12, 2020 | 55.65 | 57.10 | 55.36 | 57.02 | 1,282,996 | +1.89(+3.42%) |
Feb 11, 2020 | 53.75 | 55.27 | 53.41 | 55.13 | 1,131,801 | +2.43(+4.62%) |
Feb 10, 2020 | 51.74 | 52.71 | 51.66 | 52.70 | 298,737 | +0.86(+1.66%) |
Feb 07, 2020 | 52.43 | 52.65 | 51.80 | 51.84 | 569,488 | -0.89(-1.69%) |
Feb 06, 2020 | 53.26 | 53.29 | 52.57 | 52.73 | 263,561 | -0.28(-0.53%) |
Feb 05, 2020 | 53.00 | 53.15 | 52.29 | 53.01 | 389,657 | +0.65(+1.25%) |
Feb 04, 2020 | 51.31 | 52.42 | 50.73 | 52.36 | 697,154 | +1.81(+3.58%) |
Feb 03, 2020 | 50.70 | 51.43 | 50.46 | 50.55 | 372,896 | +0.19(+0.37%) |
Jan 31, 2020 | 51.21 | 51.64 | 50.29 | 50.36 | 825,220 | -0.92(-1.79%) |
Jan 30, 2020 | 51.14 | 51.39 | 50.56 | 51.28 | 395,605 | -0.28(-0.55%) |
Jan 29, 2020 | 52.72 | 52.79 | 51.54 | 51.57 | 404,688 | -0.84(-1.60%) |
Jan 28, 2020 | 51.88 | 52.64 | 51.54 | 52.41 | 462,055 | +0.84(+1.63%) |
Jan 27, 2020 | 51.99 | 52.34 | 51.24 | 51.57 | 585,873 | -1.49(-2.80%) |
Jan 24, 2020 | 54.00 | 54.05 | 52.89 | 53.05 | 518,833 | -0.58(-1.07%) |
Jan 23, 2020 | 53.08 | 53.77 | 52.62 | 53.63 | 561,669 | +0.58(+1.09%) |
Jan 22, 2020 | 53.75 | 54.09 | 52.95 | 53.05 | 571,118 | -0.54(-1.00%) |
Jan 21, 2020 | 53.23 | 53.61 | 53.02 | 53.59 | 509,914 | +0.18(+0.33%) |
Jan 17, 2020 | 53.18 | 53.68 | 53.04 | 53.41 | 693,721 | +0.22(+0.42%) |
Jan 16, 2020 | 53.16 | 53.42 | 52.86 | 53.19 | 529,367 | +0.48(+0.91%) |
Jan 15, 2020 | 53.01 | 53.31 | 52.48 | 52.71 | 511,704 | -0.30(-0.57%) |
Jan 14, 2020 | 53.28 | 53.33 | 52.80 | 53.01 | 466,948 | -0.28(-0.53%) |
Jan 13, 2020 | 52.96 | 53.42 | 52.48 | 53.30 | 469,251 | +0.57(+1.07%) |
Jan 10, 2020 | 53.34 | 53.38 | 52.63 | 52.73 | 268,421 | -0.59(-1.10%) |
Jan 09, 2020 | 52.97 | 53.40 | 52.59 | 53.32 | 622,014 | +0.91(+1.73%) |
Jan 08, 2020 | 51.46 | 52.67 | 51.40 | 52.41 | 650,975 | +0.91(+1.76%) |
Jan 07, 2020 | 51.58 | 51.70 | 51.14 | 51.50 | 581,868 | +0.03(+0.06%) |
Jan 06, 2020 | 51.23 | 51.58 | 50.84 | 51.47 | 380,905 | -0.03(-0.06%) |
Jan 03, 2020 | 51.03 | 51.55 | 50.72 | 51.50 | 559,562 | -0.05(-0.09%) |
Jan 02, 2020 | 51.16 | 51.57 | 50.85 | 51.55 | 606,899 | +0.66(+1.31%) |
Dec 31, 2019 | 50.74 | 51.05 | 50.60 | 50.88 | 385,491 | +0.12(+0.23%) |
Dec 30, 2019 | 50.97 | 51.06 | 50.33 | 50.77 | 447,981 | -0.20(-0.38%) |
Dec 27, 2019 | 51.06 | 51.22 | 50.80 | 50.96 | 285,614 | +0.00(+0.00%) |
Dec 26, 2019 | 51.35 | 51.35 | 50.62 | 50.96 | 402,156 | -0.26(-0.51%) |
Dec 24, 2019 | 51.56 | 51.63 | 51.15 | 51.22 | 133,648 | -0.22(-0.44%) |
Dec 23, 2019 | 51.52 | 51.83 | 51.05 | 51.45 | 687,774 | +0.21(+0.42%) |
Dec 20, 2019 | 51.59 | 51.74 | 50.91 | 51.23 | 1,729,546 | +0.00(+0.01%) |
Dec 19, 2019 | 51.05 | 51.42 | 50.78 | 51.23 | 720,001 | +0.19(+0.37%) |
Dec 18, 2019 | 51.38 | 51.45 | 50.87 | 51.04 | 784,318 | -0.36(-0.70%) |
Dec 17, 2019 | 51.46 | 51.67 | 51.29 | 51.40 | 586,147 | -0.08(-0.15%) |
Dec 16, 2019 | 52.21 | 52.34 | 51.37 | 51.48 | 552,702 | -0.48(-0.92%) |
Dec 13, 2019 | 51.95 | 52.57 | 51.70 | 51.96 | 696,382 | -0.01(-0.02%) |
Dec 12, 2019 | 51.24 | 52.06 | 51.14 | 51.97 | 571,292 | +0.66(+1.30%) |
Dec 11, 2019 | 51.44 | 51.71 | 51.11 | 51.30 | 771,185 | +0.17(+0.32%) |
Dec 10, 2019 | 51.87 | 51.89 | 51.06 | 51.14 | 521,477 | -0.83(-1.60%) |
Dec 09, 2019 | 52.23 | 52.23 | 51.82 | 51.97 | 283,999 | -0.32(-0.62%) |
Dec 06, 2019 | 52.06 | 52.38 | 51.98 | 52.29 | 413,736 | +0.73(+1.42%) |
Dec 05, 2019 | 51.47 | 51.68 | 51.20 | 51.56 | 549,620 | +0.25(+0.50%) |
Dec 04, 2019 | 51.30 | 52.28 | 51.24 | 51.30 | 559,089 | +0.39(+0.77%) |
Dec 03, 2019 | 50.99 | 51.34 | 50.39 | 50.91 | 571,479 | -0.50(-0.97%) |
Dec 02, 2019 | 52.46 | 52.46 | 51.38 | 51.41 | 505,557 | -0.93(-1.77%) |
Nov 29, 2019 | 52.70 | 52.70 | 52.21 | 52.34 | 262,179 | -0.40(-0.76%) |
Nov 27, 2019 | 52.48 | 53.04 | 52.46 | 52.74 | 423,560 | +0.26(+0.50%) |
Nov 26, 2019 | 52.31 | 52.59 | 51.91 | 52.48 | 1,255,452 | +0.35(+0.67%) |
Nov 25, 2019 | 51.93 | 52.42 | 51.75 | 52.12 | 418,782 | +0.28(+0.55%) |
Nov 22, 2019 | 52.07 | 52.07 | 51.62 | 51.84 | 398,328 | +0.12(+0.23%) |
Nov 21, 2019 | 51.96 | 52.11 | 51.47 | 51.72 | 620,812 | -0.16(-0.30%) |
Nov 20, 2019 | 52.12 | 52.20 | 51.59 | 51.88 | 911,783 | -0.23(-0.45%) |
Nov 19, 2019 | 52.67 | 52.67 | 51.99 | 52.11 | 441,341 | -0.29(-0.56%) |
Nov 18, 2019 | 52.10 | 52.49 | 50.57 | 52.41 | 389,037 | -0.04(-0.07%) |
Nov 15, 2019 | 51.96 | 52.44 | 51.66 | 52.44 | 510,742 | +0.62(+1.20%) |
Nov 14, 2019 | 51.06 | 51.89 | 50.67 | 51.82 | 584,946 | +0.54(+1.04%) |
Nov 13, 2019 | 51.89 | 51.89 | 51.22 | 51.28 | 532,413 | -0.76(-1.46%) |
Nov 12, 2019 | 52.24 | 52.41 | 51.88 | 52.04 | 355,693 | -0.09(-0.17%) |
Nov 11, 2019 | 51.71 | 52.30 | 51.61 | 52.13 | 587,691 | +0.27(+0.53%) |
Nov 08, 2019 | 51.62 | 51.94 | 51.40 | 51.86 | 491,750 | +0.26(+0.51%) |
Nov 07, 2019 | 52.32 | 52.65 | 51.46 | 51.60 | 633,992 | -0.41(-0.79%) |
Nov 06, 2019 | 52.01 | 52.26 | 51.53 | 52.01 | 467,098 | -0.19(-0.35%) |
Nov 05, 2019 | 52.26 | 52.79 | 52.01 | 52.19 | 711,428 | +0.20(+0.39%) |
Nov 04, 2019 | 51.43 | 52.21 | 51.08 | 51.99 | 873,038 | +0.07(+0.13%) |
Nov 01, 2019 | 50.54 | 52.24 | 50.43 | 51.92 | 1,079,387 | +1.69(+3.37%) |
Oct 31, 2019 | 44.74 | 51.27 | 43.03 | 50.22 | 2,393,934 | -3.36(-6.27%) |
Oct 30, 2019 | 53.75 | 53.91 | 53.11 | 53.58 | 628,872 | -0.03(-0.05%) |
Oct 29, 2019 | 53.26 | 53.81 | 52.86 | 53.61 | 491,226 | +0.26(+0.49%) |
Oct 28, 2019 | 53.16 | 53.55 | 53.00 | 53.35 | 397,067 | +0.58(+1.11%) |
Oct 25, 2019 | 52.25 | 53.00 | 52.17 | 52.77 | 361,677 | +0.55(+1.04%) |
Oct 24, 2019 | 51.87 | 52.31 | 51.71 | 52.22 | 477,944 | +0.30(+0.58%) |
Oct 23, 2019 | 51.77 | 52.13 | 51.66 | 51.92 | 329,080 | +0.08(+0.15%) |
Oct 22, 2019 | 51.92 | 52.44 | 51.80 | 51.84 | 548,010 | -0.20(-0.39%) |
Oct 21, 2019 | 52.03 | 52.25 | 51.88 | 52.04 | 493,678 | +0.53(+1.02%) |
Oct 18, 2019 | 51.87 | 52.20 | 51.35 | 51.52 | 752,716 | -0.23(-0.45%) |
Oct 17, 2019 | 52.39 | 52.55 | 51.68 | 51.75 | 576,441 | -0.56(-1.08%) |
Oct 16, 2019 | 51.99 | 52.55 | 51.92 | 52.32 | 317,572 | +0.18(+0.34%) |
Oct 15, 2019 | 51.86 | 52.24 | 51.73 | 52.14 | 271,433 | +0.50(+0.97%) |
Oct 14, 2019 | 51.56 | 51.66 | 51.28 | 51.64 | 204,946 | +0.03(+0.07%) |
Oct 11, 2019 | 51.53 | 52.07 | 51.18 | 51.61 | 482,613 | +0.86(+1.69%) |
Oct 10, 2019 | 50.47 | 51.06 | 50.00 | 50.75 | 387,526 | +0.21(+0.42%) |
Oct 09, 2019 | 50.37 | 50.81 | 50.14 | 50.53 | 274,986 | +0.40(+0.80%) |
Oct 08, 2019 | 50.67 | 50.80 | 50.09 | 50.14 | 697,114 | -0.84(-1.64%) |
Oct 07, 2019 | 50.66 | 51.23 | 50.00 | 50.97 | 634,069 | +0.15(+0.29%) |
Oct 04, 2019 | 49.65 | 50.91 | 49.52 | 50.83 | 732,081 | +1.29(+2.60%) |
Oct 03, 2019 | 49.33 | 49.60 | 48.61 | 49.54 | 669,514 | +0.10(+0.20%) |
Oct 02, 2019 | 49.96 | 50.38 | 49.15 | 49.44 | 704,220 | -0.72(-1.44%) |
Oct 01, 2019 | 51.74 | 52.10 | 49.78 | 50.16 | 621,823 | -1.06(-2.07%) |
Sep 30, 2019 | 51.77 | 51.90 | 51.09 | 51.23 | 1,140,723 | -0.19(-0.38%) |
Sep 27, 2019 | 52.20 | 52.53 | 51.30 | 51.42 | 727,051 | -0.73(-1.40%) |
Sep 26, 2019 | 53.01 | 53.17 | 52.10 | 52.15 | 1,245,850 | -0.97(-1.83%) |
Sep 25, 2019 | 52.13 | 53.23 | 52.02 | 53.13 | 825,739 | +1.07(+2.06%) |
Sep 24, 2019 | 52.18 | 52.47 | 51.78 | 52.05 | 1,829,013 | -0.02(-0.04%) |
Sep 23, 2019 | 51.64 | 52.14 | 51.47 | 52.07 | 823,232 | +0.28(+0.55%) |
Sep 20, 2019 | 51.71 | 51.99 | 51.56 | 51.79 | 1,124,866 | +0.09(+0.17%) |
Sep 19, 2019 | 51.67 | 52.15 | 51.60 | 51.70 | 682,593 | -0.16(-0.30%) |
Sep 18, 2019 | 51.14 | 52.11 | 50.80 | 51.86 | 621,046 | +0.59(+1.16%) |
Sep 17, 2019 | 51.33 | 51.43 | 51.00 | 51.27 | 582,565 | -0.11(-0.21%) |
Sep 16, 2019 | 51.07 | 52.08 | 51.07 | 51.37 | 516,371 | +0.00(+0.00%) |
Sep 13, 2019 | 51.23 | 51.81 | 51.02 | 51.37 | 433,335 | +0.28(+0.55%) |
Sep 12, 2019 | 51.34 | 51.86 | 50.93 | 51.09 | 522,186 | -0.18(-0.34%) |
Sep 11, 2019 | 50.53 | 51.37 | 50.23 | 51.27 | 787,600 | +0.69(+1.37%) |
Sep 10, 2019 | 49.96 | 50.65 | 49.58 | 50.57 | 628,058 | +0.44(+0.87%) |
Sep 09, 2019 | 49.95 | 50.21 | 49.85 | 50.14 | 396,033 | +0.44(+0.88%) |
Sep 06, 2019 | 49.41 | 50.02 | 49.30 | 49.70 | 540,001 | +0.56(+1.13%) |
Sep 05, 2019 | 48.58 | 49.34 | 48.45 | 49.14 | 525,664 | +1.26(+2.62%) |
Sep 04, 2019 | 47.93 | 48.02 | 47.61 | 47.89 | 539,159 | +0.59(+1.26%) |
Sep 03, 2019 | 47.52 | 48.18 | 46.94 | 47.29 | 665,918 | -0.70(-1.46%) |
Aug 30, 2019 | 48.23 | 48.54 | 47.93 | 47.99 | 1,014,094 | -0.03(-0.06%) |
Aug 29, 2019 | 47.90 | 48.22 | 47.18 | 48.02 | 941,553 | +1.27(+2.71%) |
Aug 28, 2019 | 46.15 | 46.83 | 45.68 | 46.76 | 1,483,630 | +0.43(+0.93%) |
Aug 27, 2019 | 46.33 | 46.43 | 45.87 | 46.33 | 1,018,946 | +0.36(+0.78%) |
Aug 26, 2019 | 46.17 | 46.36 | 45.52 | 45.97 | 657,493 | +0.21(+0.47%) |
Aug 23, 2019 | 46.20 | 46.62 | 45.42 | 45.75 | 1,360,885 | -0.86(-1.84%) |
Aug 22, 2019 | 46.78 | 46.96 | 46.40 | 46.61 | 541,689 | +0.13(+0.27%) |
Aug 21, 2019 | 46.55 | 46.67 | 46.27 | 46.48 | 654,924 | +0.44(+0.95%) |
Aug 20, 2019 | 46.17 | 46.35 | 45.74 | 46.05 | 1,441,522 | -0.22(-0.48%) |
Aug 19, 2019 | 46.53 | 46.60 | 46.14 | 46.27 | 721,864 | +0.67(+1.47%) |
Aug 16, 2019 | 45.32 | 45.69 | 44.99 | 45.60 | 511,119 | +0.80(+1.78%) |
Aug 15, 2019 | 44.57 | 44.94 | 44.09 | 44.80 | 608,554 | +0.25(+0.57%) |
Aug 14, 2019 | 45.18 | 45.37 | 44.44 | 44.55 | 576,552 | -1.41(-3.06%) |
Aug 13, 2019 | 45.57 | 46.86 | 45.33 | 45.96 | 680,995 | +0.08(+0.17%) |
Aug 12, 2019 | 46.92 | 46.92 | 45.88 | 45.88 | 607,642 | -1.27(-2.70%) |
Aug 09, 2019 | 46.72 | 47.48 | 46.57 | 47.15 | 825,972 | -0.13(-0.27%) |
Aug 08, 2019 | 46.35 | 47.47 | 46.15 | 47.28 | 1,074,457 | +1.31(+2.85%) |
Aug 07, 2019 | 44.90 | 46.23 | 44.38 | 45.97 | 1,172,355 | +0.60(+1.33%) |
Aug 06, 2019 | 45.34 | 45.71 | 44.82 | 45.37 | 1,039,059 | +0.34(+0.75%) |
Aug 05, 2019 | 46.45 | 46.45 | 45.00 | 45.03 | 1,631,031 | -2.35(-4.96%) |
Aug 02, 2019 | 47.11 | 47.81 | 46.31 | 47.38 | 1,123,618 | -0.20(-0.43%) |
Aug 01, 2019 | 48.39 | 48.72 | 47.46 | 47.58 | 919,858 | -0.62(-1.29%) |
Jul 31, 2019 | 49.17 | 49.39 | 48.14 | 48.20 | 1,169,139 | -0.83(-1.70%) |
Jul 30, 2019 | 48.68 | 49.35 | 48.61 | 49.04 | 982,450 | +0.11(+0.22%) |
Jul 29, 2019 | 49.81 | 49.91 | 48.78 | 48.93 | 1,204,499 | -0.98(-1.96%) |
Jul 26, 2019 | 48.98 | 49.91 | 48.72 | 49.91 | 1,382,321 | +1.18(+2.43%) |
Jul 25, 2019 | 50.36 | 50.36 | 48.41 | 48.72 | 1,740,463 | -1.79(-3.54%) |
Jul 24, 2019 | 52.17 | 53.91 | 49.69 | 50.51 | 2,579,974 | -2.58(-4.86%) |
Jul 23, 2019 | 52.81 | 53.13 | 52.50 | 53.09 | 804,624 | +0.68(+1.30%) |
Jul 22, 2019 | 52.56 | 52.77 | 52.25 | 52.41 | 676,821 | -0.05(-0.09%) |
Jul 19, 2019 | 52.35 | 52.98 | 52.05 | 52.46 | 1,040,475 | +0.26(+0.50%) |
Jul 18, 2019 | 52.02 | 52.32 | 51.66 | 52.20 | 712,532 | +0.10(+0.19%) |
Jul 17, 2019 | 52.42 | 52.56 | 52.02 | 52.10 | 565,579 | -0.33(-0.63%) |
Jul 16, 2019 | 52.59 | 52.86 | 52.21 | 52.43 | 710,730 | -0.16(-0.30%) |
Jul 15, 2019 | 53.32 | 53.33 | 52.41 | 52.59 | 626,956 | -0.71(-1.33%) |
Jul 12, 2019 | 52.48 | 53.32 | 52.01 | 53.30 | 624,965 | +1.17(+2.25%) |
Jul 11, 2019 | 52.32 | 52.35 | 51.66 | 52.12 | 569,830 | -0.12(-0.22%) |
Jul 10, 2019 | 52.70 | 52.70 | 52.18 | 52.24 | 563,374 | -0.32(-0.61%) |
Jul 09, 2019 | 51.99 | 52.68 | 51.94 | 52.56 | 604,589 | +0.27(+0.52%) |
Jul 08, 2019 | 52.68 | 52.99 | 52.11 | 52.29 | 378,300 | -0.62(-1.17%) |
Jul 05, 2019 | 52.80 | 52.91 | 52.22 | 52.91 | 355,342 | -0.22(-0.42%) |
Jul 03, 2019 | 52.73 | 53.19 | 52.51 | 53.13 | 318,252 | +0.46(+0.87%) |
Jul 02, 2019 | 52.62 | 52.82 | 52.21 | 52.68 | 532,727 | -1.16(-2.16%) |