Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.32 | 45.81 | 43.79 | 44.36 | 1,445,131 | -0.93(-2.05%) |
Apr 29, 2020 | 44.55 | 46.75 | 44.14 | 45.29 | 1,474,543 | +2.18(+5.05%) |
Apr 28, 2020 | 44.04 | 44.74 | 42.01 | 43.12 | 903,463 | +0.30(+0.69%) |
Apr 27, 2020 | 40.69 | 43.21 | 40.37 | 42.82 | 1,125,015 | +2.63(+6.55%) |
Apr 24, 2020 | 40.27 | 41.38 | 38.29 | 40.19 | 1,525,708 | +0.98(+2.49%) |
Apr 23, 2020 | 35.93 | 40.41 | 35.25 | 39.21 | 3,309,225 | +3.92(+11.12%) |
Apr 22, 2020 | 34.64 | 35.60 | 33.97 | 35.29 | 675,667 | +0.74(+2.15%) |
Apr 21, 2020 | 34.40 | 34.83 | 33.68 | 34.55 | 648,749 | -0.67(-1.90%) |
Apr 20, 2020 | 35.12 | 36.14 | 34.26 | 35.22 | 899,635 | -0.91(-2.52%) |
Apr 17, 2020 | 34.85 | 36.34 | 34.19 | 36.13 | 923,234 | +2.93(+8.82%) |
Apr 16, 2020 | 33.03 | 33.30 | 31.69 | 33.20 | 725,398 | +0.18(+0.53%) |
Apr 15, 2020 | 33.34 | 33.77 | 31.99 | 33.02 | 718,858 | -2.28(-6.45%) |
Apr 14, 2020 | 33.79 | 35.76 | 33.38 | 35.30 | 1,080,734 | +2.44(+7.41%) |
Apr 13, 2020 | 35.23 | 35.34 | 32.28 | 32.86 | 686,916 | -2.69(-7.56%) |
Apr 09, 2020 | 32.75 | 36.70 | 32.08 | 35.55 | 1,964,682 | +3.60(+11.26%) |
Apr 08, 2020 | 28.49 | 32.86 | 27.96 | 31.95 | 1,203,844 | +3.79(+13.47%) |
Apr 07, 2020 | 29.29 | 30.68 | 27.99 | 28.16 | 1,648,042 | +0.88(+3.24%) |
Apr 06, 2020 | 26.25 | 28.00 | 26.24 | 27.28 | 1,646,584 | +2.45(+9.85%) |
Apr 03, 2020 | 27.23 | 27.82 | 23.81 | 24.83 | 1,234,098 | -2.64(-9.61%) |
Apr 02, 2020 | 28.03 | 29.30 | 26.78 | 27.47 | 1,480,882 | -1.59(-5.47%) |
Apr 01, 2020 | 31.16 | 31.71 | 28.81 | 29.06 | 2,118,952 | -3.82(-11.62%) |
Mar 31, 2020 | 32.98 | 33.35 | 31.32 | 32.88 | 1,193,666 | -0.53(-1.59%) |
Mar 30, 2020 | 33.12 | 33.76 | 32.50 | 33.41 | 824,747 | +0.29(+0.87%) |
Mar 27, 2020 | 33.15 | 34.55 | 31.86 | 33.12 | 930,333 | -1.74(-4.99%) |
Mar 26, 2020 | 33.28 | 35.68 | 33.09 | 34.86 | 1,142,434 | +2.18(+6.69%) |
Mar 25, 2020 | 29.65 | 34.70 | 28.67 | 32.68 | 1,702,799 | +3.73(+12.88%) |
Mar 24, 2020 | 27.06 | 29.33 | 26.13 | 28.95 | 1,844,036 | +3.90(+15.55%) |
Mar 23, 2020 | 25.36 | 26.56 | 23.45 | 25.05 | 1,698,327 | -0.44(-1.71%) |
Mar 20, 2020 | 29.75 | 30.73 | 25.27 | 25.49 | 2,091,717 | -3.59(-12.34%) |
Mar 19, 2020 | 26.01 | 29.95 | 24.34 | 29.08 | 1,626,680 | +2.86(+10.92%) |
Mar 18, 2020 | 26.07 | 28.02 | 24.52 | 26.22 | 1,549,374 | -1.67(-6.00%) |
Mar 17, 2020 | 30.91 | 31.38 | 27.29 | 27.89 | 1,638,132 | -2.70(-8.81%) |
Mar 16, 2020 | 33.67 | 35.61 | 30.23 | 30.59 | 1,168,288 | -8.10(-20.93%) |
Mar 13, 2020 | 36.40 | 38.75 | 33.48 | 38.68 | 1,131,911 | +4.59(+13.47%) |
Mar 12, 2020 | 33.33 | 35.67 | 32.70 | 34.09 | 1,038,373 | -4.73(-12.19%) |
Mar 11, 2020 | 39.96 | 40.99 | 38.33 | 38.82 | 822,529 | -2.56(-6.18%) |
Mar 10, 2020 | 40.83 | 41.57 | 38.08 | 41.38 | 1,351,311 | +2.24(+5.72%) |
Mar 09, 2020 | 40.67 | 42.24 | 39.06 | 39.14 | 1,192,969 | -6.25(-13.76%) |
Mar 06, 2020 | 44.57 | 46.48 | 44.46 | 45.39 | 1,157,726 | -0.90(-1.95%) |
Mar 05, 2020 | 49.48 | 49.65 | 45.97 | 46.29 | 1,094,687 | -4.90(-9.57%) |
Mar 04, 2020 | 50.68 | 51.25 | 49.26 | 51.19 | 601,683 | +1.29(+2.59%) |
Mar 03, 2020 | 51.42 | 52.31 | 48.83 | 49.90 | 1,304,344 | -0.33(-0.67%) |
Mar 02, 2020 | 49.63 | 50.35 | 48.72 | 50.23 | 1,063,534 | +0.77(+1.56%) |
Feb 28, 2020 | 48.10 | 50.08 | 47.55 | 49.46 | 1,072,965 | -1.00(-1.99%) |
Feb 27, 2020 | 52.57 | 53.45 | 50.44 | 50.46 | 773,179 | -3.58(-6.62%) |
Feb 26, 2020 | 54.96 | 55.55 | 53.98 | 54.04 | 823,142 | -0.54(-0.99%) |
Feb 25, 2020 | 56.44 | 56.47 | 54.29 | 54.58 | 779,889 | -1.78(-3.17%) |
Feb 24, 2020 | 56.72 | 57.31 | 56.10 | 56.37 | 743,299 | -2.64(-4.47%) |
Feb 21, 2020 | 60.54 | 60.54 | 59.00 | 59.01 | 502,718 | -1.90(-3.12%) |
Feb 20, 2020 | 59.95 | 61.00 | 59.95 | 60.90 | 608,221 | +0.92(+1.53%) |
Feb 19, 2020 | 60.20 | 60.28 | 59.77 | 59.99 | 475,216 | -0.13(-0.22%) |
Feb 18, 2020 | 60.52 | 60.52 | 59.74 | 60.12 | 426,645 | -0.02(-0.03%) |
Feb 14, 2020 | 60.13 | 60.37 | 59.76 | 60.14 | 356,632 | +0.19(+0.32%) |
Feb 13, 2020 | 60.20 | 60.49 | 59.75 | 59.94 | 543,691 | -0.71(-1.18%) |
Feb 12, 2020 | 60.20 | 61.42 | 60.06 | 60.65 | 655,705 | +1.40(+2.36%) |
Feb 11, 2020 | 58.79 | 59.47 | 58.56 | 59.26 | 898,598 | +0.90(+1.54%) |
Feb 10, 2020 | 56.87 | 58.38 | 56.60 | 58.36 | 539,351 | +1.34(+2.36%) |
Feb 07, 2020 | 57.36 | 57.76 | 56.57 | 57.01 | 664,568 | -0.82(-1.41%) |
Feb 06, 2020 | 58.43 | 58.74 | 57.48 | 57.83 | 628,508 | -0.45(-0.78%) |
Feb 05, 2020 | 57.46 | 58.39 | 57.41 | 58.28 | 454,892 | +1.59(+2.81%) |
Feb 04, 2020 | 58.59 | 58.67 | 56.64 | 56.69 | 1,042,773 | -0.95(-1.65%) |
Feb 03, 2020 | 58.65 | 59.51 | 57.37 | 57.64 | 805,008 | -0.56(-0.97%) |
Jan 31, 2020 | 58.38 | 60.10 | 57.78 | 58.21 | 1,394,136 | -0.07(-0.13%) |
Jan 30, 2020 | 59.52 | 60.04 | 57.22 | 58.28 | 1,539,675 | -0.01(-0.02%) |
Jan 29, 2020 | 58.26 | 58.68 | 57.73 | 58.29 | 857,002 | +0.28(+0.48%) |
Jan 28, 2020 | 57.01 | 58.13 | 57.01 | 58.01 | 489,885 | +1.26(+2.22%) |
Jan 27, 2020 | 56.50 | 57.10 | 56.03 | 56.76 | 1,167,259 | -1.07(-1.86%) |
Jan 24, 2020 | 58.18 | 58.68 | 57.27 | 57.83 | 767,034 | -0.34(-0.59%) |
Jan 23, 2020 | 56.13 | 58.27 | 56.08 | 58.17 | 1,253,935 | +2.53(+4.54%) |
Jan 22, 2020 | 54.57 | 55.75 | 54.10 | 55.64 | 935,798 | +1.17(+2.14%) |
Jan 21, 2020 | 54.28 | 54.79 | 54.18 | 54.48 | 450,642 | +0.06(+0.12%) |
Jan 17, 2020 | 55.11 | 55.13 | 54.39 | 54.41 | 447,004 | -0.50(-0.91%) |
Jan 16, 2020 | 55.57 | 56.12 | 54.71 | 54.91 | 518,205 | -0.05(-0.08%) |
Jan 15, 2020 | 54.61 | 55.14 | 54.57 | 54.96 | 444,575 | +0.22(+0.41%) |
Jan 14, 2020 | 53.72 | 55.13 | 53.66 | 54.74 | 505,221 | +0.94(+1.76%) |
Jan 13, 2020 | 52.62 | 53.80 | 52.47 | 53.79 | 705,912 | +1.18(+2.24%) |
Jan 10, 2020 | 53.56 | 53.64 | 52.46 | 52.62 | 565,342 | -0.85(-1.59%) |
Jan 09, 2020 | 53.78 | 53.80 | 53.25 | 53.47 | 390,175 | -0.04(-0.07%) |
Jan 08, 2020 | 53.03 | 53.78 | 53.03 | 53.50 | 398,930 | +0.44(+0.84%) |
Jan 07, 2020 | 53.59 | 54.12 | 52.98 | 53.06 | 666,635 | -0.81(-1.50%) |
Jan 06, 2020 | 54.06 | 54.47 | 53.37 | 53.87 | 853,089 | -0.78(-1.42%) |
Jan 03, 2020 | 54.74 | 54.88 | 54.26 | 54.64 | 432,428 | -0.93(-1.67%) |
Jan 02, 2020 | 56.01 | 56.18 | 55.00 | 55.57 | 591,659 | +0.02(+0.03%) |
Dec 31, 2019 | 55.51 | 56.03 | 55.51 | 55.55 | 584,777 | -0.12(-0.22%) |
Dec 30, 2019 | 56.36 | 56.36 | 55.62 | 55.67 | 379,710 | -0.62(-1.10%) |
Dec 27, 2019 | 56.57 | 56.64 | 56.11 | 56.29 | 259,673 | +0.07(+0.13%) |
Dec 26, 2019 | 56.79 | 57.17 | 56.02 | 56.22 | 238,323 | -0.53(-0.93%) |
Dec 24, 2019 | 57.20 | 57.20 | 56.53 | 56.75 | 339,032 | -0.22(-0.39%) |
Dec 23, 2019 | 57.03 | 57.22 | 56.39 | 56.97 | 484,361 | -0.06(-0.10%) |
Dec 20, 2019 | 56.39 | 57.25 | 56.38 | 57.02 | 2,461,333 | +1.04(+1.85%) |
Dec 19, 2019 | 55.11 | 56.26 | 54.88 | 55.99 | 2,092,489 | +0.85(+1.55%) |
Dec 18, 2019 | 55.38 | 55.59 | 55.11 | 55.13 | 1,244,246 | -0.12(-0.22%) |
Dec 17, 2019 | 55.57 | 55.75 | 55.18 | 55.26 | 890,947 | -0.40(-0.72%) |
Dec 16, 2019 | 55.81 | 56.07 | 55.48 | 55.65 | 778,998 | +0.36(+0.65%) |
Dec 13, 2019 | 56.29 | 56.63 | 55.23 | 55.29 | 563,290 | -1.06(-1.87%) |
Dec 12, 2019 | 54.97 | 56.45 | 54.52 | 56.35 | 782,478 | +1.44(+2.63%) |
Dec 11, 2019 | 55.44 | 55.50 | 54.36 | 54.90 | 685,861 | -0.13(-0.24%) |
Dec 10, 2019 | 54.79 | 55.08 | 53.88 | 55.03 | 728,124 | +0.19(+0.34%) |
Dec 09, 2019 | 55.06 | 55.27 | 54.59 | 54.85 | 837,194 | -0.52(-0.94%) |
Dec 06, 2019 | 55.39 | 55.86 | 55.13 | 55.37 | 761,743 | +0.78(+1.43%) |
Dec 05, 2019 | 54.45 | 54.79 | 53.88 | 54.59 | 822,522 | +0.27(+0.49%) |
Dec 04, 2019 | 53.86 | 55.03 | 53.86 | 54.32 | 812,164 | +0.74(+1.38%) |
Dec 03, 2019 | 53.10 | 53.64 | 52.61 | 53.58 | 646,177 | -0.23(-0.43%) |
Dec 02, 2019 | 54.57 | 55.04 | 53.74 | 53.81 | 752,792 | -0.62(-1.14%) |
Nov 29, 2019 | 54.86 | 54.99 | 54.36 | 54.43 | 328,127 | -0.53(-0.96%) |
Nov 27, 2019 | 55.17 | 55.18 | 54.70 | 54.96 | 550,118 | +0.14(+0.25%) |
Nov 26, 2019 | 54.93 | 55.27 | 54.40 | 54.82 | 710,429 | -0.16(-0.29%) |
Nov 25, 2019 | 54.03 | 55.32 | 53.92 | 54.98 | 1,200,289 | +1.57(+2.93%) |
Nov 22, 2019 | 53.76 | 53.91 | 53.38 | 53.41 | 720,606 | -0.06(-0.10%) |
Nov 21, 2019 | 53.22 | 53.58 | 52.76 | 53.47 | 1,220,219 | +0.35(+0.66%) |
Nov 20, 2019 | 53.50 | 54.03 | 52.92 | 53.12 | 1,199,753 | -0.75(-1.39%) |
Nov 19, 2019 | 54.63 | 54.87 | 53.66 | 53.87 | 734,915 | -0.69(-1.26%) |
Nov 18, 2019 | 54.45 | 54.59 | 53.71 | 54.55 | 797,222 | -0.09(-0.17%) |
Nov 15, 2019 | 54.76 | 55.22 | 54.30 | 54.64 | 1,578,361 | +0.30(+0.54%) |
Nov 14, 2019 | 54.47 | 55.12 | 54.12 | 54.35 | 860,798 | -0.33(-0.61%) |
Nov 13, 2019 | 54.91 | 55.40 | 54.63 | 54.68 | 666,839 | -0.57(-1.04%) |
Nov 12, 2019 | 55.81 | 56.08 | 55.23 | 55.25 | 894,771 | -0.50(-0.89%) |
Nov 11, 2019 | 55.73 | 56.24 | 55.51 | 55.75 | 463,302 | -0.37(-0.66%) |
Nov 08, 2019 | 55.95 | 56.59 | 55.93 | 56.12 | 553,114 | -0.06(-0.11%) |
Nov 07, 2019 | 56.60 | 57.40 | 55.97 | 56.18 | 830,704 | +0.18(+0.31%) |
Nov 06, 2019 | 55.81 | 56.28 | 55.51 | 56.01 | 1,022,271 | +0.22(+0.40%) |
Nov 05, 2019 | 55.66 | 57.19 | 55.43 | 55.79 | 1,174,624 | +0.44(+0.80%) |
Nov 04, 2019 | 54.88 | 55.86 | 54.19 | 55.34 | 1,724,409 | +1.11(+2.04%) |
Nov 01, 2019 | 54.11 | 54.39 | 53.66 | 54.24 | 1,079,235 | +0.52(+0.96%) |
Oct 31, 2019 | 54.21 | 54.52 | 53.20 | 53.72 | 1,401,433 | -0.72(-1.32%) |
Oct 30, 2019 | 54.95 | 54.95 | 53.98 | 54.44 | 937,424 | -0.45(-0.82%) |
Oct 29, 2019 | 55.07 | 55.32 | 54.72 | 54.89 | 1,246,635 | -0.52(-0.93%) |
Oct 28, 2019 | 54.65 | 55.92 | 54.62 | 55.41 | 1,193,014 | +1.12(+2.06%) |
Oct 25, 2019 | 53.91 | 55.48 | 53.87 | 54.29 | 2,196,089 | +0.42(+0.79%) |
Oct 24, 2019 | 53.85 | 54.58 | 51.53 | 53.87 | 1,658,260 | +0.79(+1.49%) |
Oct 23, 2019 | 52.14 | 53.17 | 51.25 | 53.08 | 1,476,375 | +0.85(+1.62%) |
Oct 22, 2019 | 51.07 | 52.50 | 50.85 | 52.23 | 1,435,619 | +1.74(+3.45%) |
Oct 21, 2019 | 51.05 | 51.58 | 50.44 | 50.48 | 1,050,639 | -0.05(-0.09%) |
Oct 18, 2019 | 49.49 | 50.79 | 49.24 | 50.53 | 1,117,287 | +0.96(+1.94%) |
Oct 17, 2019 | 50.03 | 50.25 | 49.28 | 49.57 | 1,555,108 | -1.57(-3.07%) |
Oct 16, 2019 | 50.44 | 51.18 | 50.42 | 51.14 | 790,110 | +0.41(+0.80%) |
Oct 15, 2019 | 49.61 | 50.81 | 49.26 | 50.73 | 819,741 | +1.24(+2.50%) |
Oct 14, 2019 | 49.04 | 49.75 | 48.60 | 49.50 | 528,502 | +0.22(+0.45%) |
Oct 11, 2019 | 48.56 | 49.61 | 48.56 | 49.28 | 750,098 | +1.49(+3.13%) |
Oct 10, 2019 | 47.61 | 48.43 | 47.38 | 47.78 | 421,126 | +0.49(+1.03%) |
Oct 09, 2019 | 47.19 | 47.60 | 46.93 | 47.29 | 564,243 | +0.62(+1.32%) |
Oct 08, 2019 | 46.76 | 47.26 | 46.38 | 46.67 | 587,614 | -0.53(-1.13%) |
Oct 07, 2019 | 47.36 | 47.64 | 46.78 | 47.21 | 436,456 | -0.25(-0.52%) |
Oct 04, 2019 | 46.94 | 47.49 | 46.74 | 47.46 | 365,346 | +0.57(+1.22%) |
Oct 03, 2019 | 46.27 | 46.95 | 45.53 | 46.89 | 695,927 | +0.42(+0.89%) |
Oct 02, 2019 | 47.15 | 47.22 | 46.12 | 46.47 | 709,449 | -1.03(-2.17%) |
Oct 01, 2019 | 48.35 | 49.12 | 47.38 | 47.50 | 429,606 | -0.57(-1.19%) |
Sep 30, 2019 | 47.83 | 48.74 | 47.76 | 48.08 | 565,059 | +0.35(+0.73%) |
Sep 27, 2019 | 47.84 | 48.26 | 47.50 | 47.73 | 580,542 | +0.11(+0.23%) |
Sep 26, 2019 | 48.07 | 48.28 | 47.50 | 47.61 | 619,155 | -0.50(-1.04%) |
Sep 25, 2019 | 46.96 | 48.26 | 46.96 | 48.11 | 854,878 | +1.07(+2.27%) |
Sep 24, 2019 | 48.21 | 48.53 | 46.97 | 47.04 | 864,139 | -0.94(-1.96%) |
Sep 23, 2019 | 47.87 | 48.63 | 47.73 | 47.98 | 964,247 | -0.27(-0.55%) |
Sep 20, 2019 | 49.58 | 49.98 | 48.24 | 48.25 | 1,705,961 | -1.12(-2.26%) |
Sep 19, 2019 | 49.33 | 49.80 | 49.11 | 49.37 | 1,018,426 | +0.17(+0.34%) |
Sep 18, 2019 | 49.57 | 49.79 | 48.84 | 49.20 | 853,942 | -0.59(-1.19%) |
Sep 17, 2019 | 49.32 | 49.90 | 48.91 | 49.79 | 867,314 | +0.17(+0.33%) |
Sep 16, 2019 | 49.12 | 49.86 | 48.81 | 49.63 | 938,931 | +0.11(+0.22%) |
Sep 13, 2019 | 49.89 | 50.35 | 49.29 | 49.52 | 862,737 | -0.14(-0.28%) |
Sep 12, 2019 | 50.29 | 50.50 | 48.60 | 49.65 | 1,224,156 | -0.43(-0.87%) |
Sep 11, 2019 | 48.90 | 50.14 | 47.93 | 50.09 | 1,099,809 | +1.16(+2.38%) |
Sep 10, 2019 | 47.59 | 49.02 | 47.06 | 48.92 | 1,710,723 | +1.28(+2.69%) |
Sep 09, 2019 | 46.14 | 47.67 | 45.73 | 47.64 | 1,216,175 | +2.02(+4.43%) |
Sep 06, 2019 | 45.56 | 46.20 | 44.99 | 45.62 | 883,444 | +0.07(+0.16%) |
Sep 05, 2019 | 44.30 | 46.17 | 44.22 | 45.55 | 1,582,316 | +2.07(+4.75%) |
Sep 04, 2019 | 43.99 | 44.50 | 43.37 | 43.48 | 1,444,370 | +1.82(+4.36%) |
Sep 03, 2019 | 42.62 | 42.62 | 41.23 | 41.67 | 786,475 | -1.32(-3.07%) |
Aug 30, 2019 | 43.00 | 43.93 | 42.86 | 42.98 | 1,031,534 | +0.42(+1.00%) |
Aug 29, 2019 | 41.37 | 42.73 | 41.31 | 42.56 | 1,092,406 | +1.78(+4.37%) |
Aug 28, 2019 | 39.45 | 40.85 | 39.27 | 40.78 | 807,931 | +1.10(+2.77%) |
Aug 27, 2019 | 40.84 | 40.85 | 39.53 | 39.68 | 803,535 | -0.68(-1.69%) |
Aug 26, 2019 | 41.40 | 41.76 | 40.28 | 40.36 | 994,886 | -0.37(-0.91%) |
Aug 23, 2019 | 42.41 | 42.49 | 40.59 | 40.73 | 1,009,743 | -2.18(-5.07%) |
Aug 22, 2019 | 42.29 | 42.98 | 41.69 | 42.91 | 914,187 | +0.73(+1.73%) |
Aug 21, 2019 | 42.07 | 42.61 | 42.06 | 42.18 | 1,014,216 | +0.62(+1.49%) |
Aug 20, 2019 | 41.36 | 41.79 | 40.32 | 41.56 | 1,085,131 | -0.07(-0.18%) |
Aug 19, 2019 | 41.32 | 41.80 | 41.14 | 41.64 | 919,514 | +1.13(+2.78%) |
Aug 16, 2019 | 39.84 | 40.67 | 39.45 | 40.51 | 1,465,213 | +0.98(+2.48%) |
Aug 15, 2019 | 40.69 | 40.69 | 39.45 | 39.53 | 1,270,322 | -1.14(-2.80%) |
Aug 14, 2019 | 41.84 | 41.88 | 40.49 | 40.67 | 1,318,719 | -2.17(-5.06%) |
Aug 13, 2019 | 42.66 | 44.29 | 42.37 | 42.84 | 874,836 | +0.15(+0.34%) |
Aug 12, 2019 | 43.84 | 43.95 | 42.67 | 42.69 | 641,502 | -1.37(-3.10%) |
Aug 09, 2019 | 43.98 | 44.43 | 43.65 | 44.06 | 1,043,655 | -0.27(-0.60%) |
Aug 08, 2019 | 43.28 | 44.49 | 43.07 | 44.32 | 1,154,732 | +1.21(+2.81%) |
Aug 07, 2019 | 41.78 | 43.17 | 41.38 | 43.11 | 995,831 | +0.69(+1.62%) |
Aug 06, 2019 | 42.02 | 42.46 | 41.71 | 42.42 | 1,159,828 | +0.69(+1.65%) |
Aug 05, 2019 | 42.63 | 42.83 | 41.55 | 41.73 | 1,767,023 | -1.81(-4.15%) |
Aug 02, 2019 | 44.07 | 44.35 | 43.26 | 43.54 | 1,468,917 | -0.95(-2.15%) |
Aug 01, 2019 | 45.00 | 45.28 | 43.89 | 44.50 | 3,082,918 | -0.63(-1.40%) |
Jul 31, 2019 | 44.35 | 45.38 | 44.12 | 45.13 | 2,404,870 | +0.75(+1.70%) |
Jul 30, 2019 | 43.64 | 44.40 | 42.99 | 44.38 | 1,042,294 | +0.53(+1.21%) |
Jul 29, 2019 | 43.75 | 44.12 | 43.39 | 43.84 | 1,615,435 | -0.09(-0.21%) |
Jul 26, 2019 | 43.27 | 44.39 | 42.95 | 43.94 | 1,898,754 | +1.08(+2.53%) |
Jul 25, 2019 | 43.90 | 45.81 | 42.44 | 42.85 | 4,148,082 | -0.12(-0.28%) |
Jul 24, 2019 | 41.72 | 43.12 | 41.57 | 42.97 | 2,176,759 | +1.17(+2.79%) |
Jul 23, 2019 | 40.15 | 42.04 | 40.05 | 41.81 | 2,055,841 | +1.96(+4.93%) |
Jul 22, 2019 | 39.98 | 40.51 | 39.42 | 39.84 | 2,946,728 | -2.13(-5.07%) |
Jul 19, 2019 | 43.18 | 43.83 | 41.92 | 41.97 | 2,109,315 | -0.93(-2.16%) |
Jul 18, 2019 | 42.84 | 43.16 | 42.50 | 42.90 | 955,542 | +0.06(+0.15%) |
Jul 17, 2019 | 43.30 | 43.57 | 42.82 | 42.84 | 1,078,181 | -0.83(-1.89%) |
Jul 16, 2019 | 42.43 | 43.81 | 42.42 | 43.66 | 996,775 | +1.18(+2.77%) |
Jul 15, 2019 | 42.40 | 42.66 | 42.00 | 42.49 | 652,764 | +0.13(+0.30%) |
Jul 12, 2019 | 41.11 | 42.40 | 40.88 | 42.36 | 1,003,896 | +1.38(+3.36%) |
Jul 11, 2019 | 41.11 | 41.16 | 40.38 | 40.98 | 924,036 | -0.08(-0.20%) |
Jul 10, 2019 | 40.91 | 41.09 | 40.34 | 41.06 | 958,791 | +0.52(+1.29%) |
Jul 09, 2019 | 40.64 | 40.72 | 40.20 | 40.54 | 1,196,453 | -0.36(-0.88%) |
Jul 08, 2019 | 41.27 | 41.60 | 40.51 | 40.90 | 1,351,429 | -0.61(-1.46%) |
Jul 05, 2019 | 41.92 | 42.13 | 41.47 | 41.50 | 925,358 | -0.70(-1.65%) |
Jul 03, 2019 | 41.92 | 42.26 | 41.63 | 42.20 | 330,819 | +0.54(+1.30%) |
Jul 02, 2019 | 41.68 | 41.86 | 41.36 | 41.66 | 1,920,113 | -0.09(-0.22%) |
Jul 01, 2019 | 41.65 | 42.56 | 41.20 | 41.75 | 1,373,247 | -0.38(-0.89%) |
Jun 28, 2019 | 41.11 | 42.58 | 41.08 | 42.13 | 1,919,232 | +1.38(+3.38%) |
Jun 27, 2019 | 40.76 | 41.60 | 40.19 | 40.75 | 2,229,274 | -0.84(-2.03%) |
Jun 26, 2019 | 41.49 | 41.64 | 40.99 | 41.60 | 1,165,069 | +0.15(+0.35%) |
Jun 25, 2019 | 41.88 | 42.27 | 41.16 | 41.45 | 2,531,117 | -0.42(-1.01%) |
Jun 24, 2019 | 43.17 | 43.27 | 41.80 | 41.87 | 1,321,230 | -1.32(-3.06%) |
Jun 21, 2019 | 43.26 | 43.42 | 42.84 | 43.19 | 1,376,000 | -0.18(-0.42%) |
Jun 20, 2019 | 43.14 | 43.57 | 42.88 | 43.38 | 1,383,869 | +0.92(+2.16%) |
Jun 19, 2019 | 42.24 | 42.56 | 42.03 | 42.46 | 877,594 | +0.17(+0.39%) |
Jun 18, 2019 | 41.61 | 42.65 | 41.38 | 42.29 | 1,950,329 | +0.99(+2.40%) |
Jun 17, 2019 | 41.44 | 41.69 | 40.84 | 41.30 | 932,471 | +0.22(+0.54%) |
Jun 14, 2019 | 40.80 | 41.19 | 40.43 | 41.08 | 1,018,710 | +0.15(+0.36%) |
Jun 13, 2019 | 40.57 | 41.44 | 40.50 | 40.93 | 1,198,380 | +0.46(+1.13%) |
Jun 12, 2019 | 40.40 | 40.69 | 40.01 | 40.48 | 1,318,525 | +0.14(+0.34%) |
Jun 11, 2019 | 40.11 | 40.54 | 39.92 | 40.34 | 1,486,579 | +0.43(+1.08%) |
Jun 10, 2019 | 39.99 | 40.82 | 39.81 | 39.91 | 1,791,543 | +0.20(+0.51%) |
Jun 07, 2019 | 39.36 | 39.96 | 39.15 | 39.70 | 2,129,467 | +0.49(+1.24%) |
Jun 06, 2019 | 39.96 | 40.12 | 38.68 | 39.22 | 1,571,974 | -0.87(-2.18%) |
Jun 05, 2019 | 39.90 | 40.20 | 38.72 | 40.09 | 1,132,238 | +0.43(+1.09%) |
Jun 04, 2019 | 38.87 | 39.91 | 38.71 | 39.66 | 1,237,109 | +1.38(+3.60%) |
Jun 03, 2019 | 37.80 | 38.82 | 37.66 | 38.28 | 1,180,570 | +0.20(+0.53%) |
May 31, 2019 | 38.86 | 38.86 | 37.80 | 38.08 | 1,530,353 | -1.07(-2.74%) |
May 30, 2019 | 38.92 | 39.57 | 38.68 | 39.15 | 1,336,054 | +0.54(+1.40%) |
May 29, 2019 | 39.01 | 39.07 | 38.20 | 38.61 | 1,321,265 | -0.57(-1.45%) |
May 28, 2019 | 39.69 | 40.26 | 38.74 | 39.18 | 1,679,781 | -0.55(-1.39%) |
May 24, 2019 | 41.81 | 41.88 | 39.64 | 39.73 | 1,836,664 | -2.07(-4.96%) |
May 23, 2019 | 42.68 | 42.68 | 41.39 | 41.81 | 1,334,674 | -1.30(-3.02%) |
May 22, 2019 | 43.40 | 43.80 | 42.66 | 43.11 | 1,182,188 | -0.64(-1.47%) |
May 21, 2019 | 42.98 | 43.75 | 42.88 | 43.75 | 735,192 | +1.07(+2.52%) |
May 20, 2019 | 42.72 | 42.93 | 42.28 | 42.68 | 1,762,627 | -0.33(-0.77%) |
May 17, 2019 | 44.10 | 44.18 | 42.92 | 43.01 | 1,712,391 | -1.72(-3.84%) |
May 16, 2019 | 45.67 | 46.05 | 44.65 | 44.73 | 1,218,019 | -0.56(-1.23%) |
May 15, 2019 | 45.38 | 45.66 | 44.86 | 45.28 | 1,189,089 | -0.59(-1.29%) |
May 14, 2019 | 45.85 | 46.13 | 45.59 | 45.88 | 780,179 | +0.13(+0.28%) |
May 13, 2019 | 45.69 | 46.00 | 44.86 | 45.75 | 1,854,452 | -1.28(-2.72%) |
May 10, 2019 | 46.44 | 47.09 | 45.62 | 47.03 | 965,832 | +0.25(+0.53%) |
May 09, 2019 | 45.65 | 46.84 | 45.28 | 46.78 | 1,058,514 | +0.61(+1.33%) |
May 08, 2019 | 46.69 | 47.61 | 46.02 | 46.17 | 1,693,146 | -0.67(-1.42%) |
May 07, 2019 | 48.23 | 48.34 | 46.58 | 46.84 | 1,836,664 | -2.00(-4.10%) |
May 06, 2019 | 47.96 | 49.37 | 47.25 | 48.84 | 3,035,339 | +0.60(+1.25%) |
May 03, 2019 | 47.49 | 48.34 | 47.09 | 48.24 | 900,291 | +0.97(+2.05%) |
May 02, 2019 | 46.75 | 47.33 | 46.40 | 47.27 | 734,408 | +0.60(+1.29%) |