Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.14 | 28.45 | 27.40 | 27.85 | 27,214,260 | -0.56(-1.96%) |
Jun 29, 2020 | 27.00 | 28.61 | 26.39 | 28.40 | 38,922,616 | +1.69(+6.32%) |
Jun 26, 2020 | 27.82 | 27.89 | 26.05 | 26.72 | 46,016,732 | -1.09(-3.93%) |
Jun 25, 2020 | 26.33 | 27.96 | 26.08 | 27.81 | 37,541,556 | +0.67(+2.45%) |
Jun 24, 2020 | 28.54 | 28.78 | 26.73 | 27.14 | 45,453,004 | -2.28(-7.76%) |
Jun 23, 2020 | 29.32 | 29.44 | 28.52 | 29.43 | 33,636,932 | +0.33(+1.13%) |
Jun 22, 2020 | 28.82 | 29.62 | 28.35 | 29.10 | 42,445,792 | -0.20(-0.68%) |
Jun 19, 2020 | 31.28 | 31.29 | 28.81 | 29.30 | 48,454,792 | -1.27(-4.16%) |
Jun 18, 2020 | 29.66 | 30.92 | 29.38 | 30.57 | 40,836,072 | +0.07(+0.23%) |
Jun 17, 2020 | 30.62 | 30.93 | 29.86 | 30.50 | 37,918,588 | -0.58(-1.85%) |
Jun 16, 2020 | 32.39 | 32.78 | 30.39 | 31.07 | 63,807,976 | +0.83(+2.76%) |
Jun 15, 2020 | 28.09 | 30.75 | 27.80 | 30.24 | 64,505,068 | +0.03(+0.10%) |
Jun 12, 2020 | 29.67 | 30.52 | 28.54 | 30.21 | 68,851,040 | +3.21(+11.87%) |
Jun 11, 2020 | 26.46 | 29.36 | 26.41 | 27.00 | 88,487,760 | -4.41(-14.03%) |
Jun 10, 2020 | 32.01 | 32.75 | 29.54 | 31.41 | 90,608,632 | -2.51(-7.40%) |
Jun 09, 2020 | 34.25 | 34.48 | 32.41 | 33.92 | 60,618,460 | -2.78(-7.57%) |
Jun 08, 2020 | 36.36 | 36.81 | 35.12 | 36.70 | 82,563,224 | +2.79(+8.23%) |
Jun 05, 2020 | 36.33 | 36.97 | 33.21 | 33.91 | 131,638,952 | +1.77(+5.50%) |
Jun 04, 2020 | 30.05 | 32.57 | 29.01 | 32.15 | 135,401,776 | +3.88(+13.73%) |
Jun 03, 2020 | 26.81 | 28.39 | 26.51 | 28.26 | 65,172,212 | +2.05(+7.80%) |
Jun 02, 2020 | 26.49 | 26.78 | 25.74 | 26.22 | 43,417,408 | +0.24(+0.92%) |
Jun 01, 2020 | 25.15 | 26.57 | 24.90 | 25.98 | 46,928,544 | +0.95(+3.81%) |
May 29, 2020 | 24.44 | 25.42 | 24.19 | 25.03 | 51,057,344 | -0.45(-1.75%) |
May 28, 2020 | 26.06 | 26.17 | 24.77 | 25.47 | 54,322,472 | -1.06(-4.00%) |
May 27, 2020 | 27.47 | 27.65 | 24.55 | 26.54 | 93,275,504 | +1.07(+4.21%) |
May 26, 2020 | 24.30 | 25.67 | 24.10 | 25.46 | 78,994,696 | +2.94(+13.05%) |
May 22, 2020 | 23.07 | 23.23 | 22.07 | 22.53 | 37,410,288 | -0.47(-2.03%) |
May 21, 2020 | 22.61 | 23.51 | 22.50 | 22.99 | 46,805,760 | +0.44(+1.94%) |
May 20, 2020 | 22.18 | 22.93 | 21.98 | 22.56 | 51,129,864 | +0.95(+4.41%) |
May 19, 2020 | 22.41 | 22.41 | 21.17 | 21.60 | 71,362,176 | -0.10(-0.46%) |
May 18, 2020 | 20.76 | 21.78 | 20.40 | 21.70 | 75,119,208 | +2.65(+13.91%) |
May 15, 2020 | 18.83 | 19.51 | 18.49 | 19.05 | 47,203,728 | -0.19(-0.98%) |
May 14, 2020 | 18.66 | 19.40 | 17.38 | 19.24 | 89,069,432 | -0.03(-0.15%) |
May 13, 2020 | 20.82 | 20.82 | 18.95 | 19.27 | 72,736,816 | -1.61(-7.70%) |
May 12, 2020 | 21.94 | 22.24 | 20.88 | 20.88 | 37,672,612 | -0.97(-4.45%) |
May 11, 2020 | 21.94 | 22.35 | 21.39 | 21.85 | 39,387,940 | -0.70(-3.12%) |
May 08, 2020 | 22.20 | 22.75 | 21.89 | 22.56 | 43,683,128 | +1.03(+4.80%) |
May 07, 2020 | 20.92 | 22.34 | 20.87 | 21.52 | 48,621,416 | +0.68(+3.24%) |
May 06, 2020 | 21.60 | 21.94 | 20.60 | 20.85 | 53,279,992 | -0.70(-3.27%) |
May 05, 2020 | 22.85 | 23.33 | 21.35 | 21.55 | 51,503,000 | -0.85(-3.81%) |
May 04, 2020 | 21.04 | 22.62 | 20.35 | 22.41 | 91,968,664 | -1.54(-6.43%) |
May 01, 2020 | 24.77 | 25.22 | 23.55 | 23.95 | 45,475,512 | -1.78(-6.91%) |
Apr 30, 2020 | 26.51 | 27.03 | 25.32 | 25.72 | 63,953,648 | -1.40(-5.16%) |
Apr 29, 2020 | 25.50 | 27.40 | 25.32 | 27.12 | 82,113,880 | +2.96(+12.24%) |
Apr 28, 2020 | 22.83 | 24.72 | 22.49 | 24.16 | 84,509,976 | +2.16(+9.84%) |
Apr 27, 2020 | 22.66 | 23.27 | 21.84 | 22.00 | 50,896,664 | -0.25(-1.12%) |
Apr 24, 2020 | 22.37 | 22.52 | 21.59 | 22.25 | 44,085,944 | -0.07(-0.31%) |
Apr 23, 2020 | 22.49 | 22.79 | 22.25 | 22.32 | 43,884,156 | +0.01(+0.04%) |
Apr 22, 2020 | 23.71 | 23.77 | 21.47 | 22.31 | 70,681,672 | -0.63(-2.73%) |
Apr 21, 2020 | 22.85 | 23.60 | 22.63 | 22.93 | 38,845,564 | -0.54(-2.28%) |
Apr 20, 2020 | 23.27 | 23.95 | 22.74 | 23.47 | 43,241,864 | -0.63(-2.60%) |
Apr 17, 2020 | 23.98 | 24.43 | 23.42 | 24.09 | 52,978,156 | +1.48(+6.54%) |
Apr 16, 2020 | 23.59 | 23.63 | 22.47 | 22.61 | 57,440,116 | -1.56(-6.45%) |
Apr 15, 2020 | 24.73 | 25.32 | 23.14 | 24.17 | 88,630,592 | -0.19(-0.77%) |
Apr 14, 2020 | 23.82 | 25.11 | 23.66 | 24.36 | 60,717,376 | +1.28(+5.55%) |
Apr 13, 2020 | 24.80 | 24.88 | 21.92 | 23.08 | 76,656,576 | -1.13(-4.67%) |
Apr 09, 2020 | 25.22 | 25.35 | 23.18 | 24.21 | 92,361,840 | +1.15(+4.99%) |
Apr 08, 2020 | 22.92 | 23.47 | 22.37 | 23.06 | 67,824,488 | +0.97(+4.40%) |
Apr 07, 2020 | 25.03 | 25.66 | 21.74 | 22.09 | 99,461,528 | -0.07(-0.31%) |
Apr 06, 2020 | 22.15 | 23.33 | 20.61 | 22.16 | 95,632,296 | -0.16(-0.71%) |
Apr 03, 2020 | 22.86 | 23.48 | 21.59 | 22.32 | 49,325,096 | -0.20(-0.88%) |
Apr 02, 2020 | 23.75 | 24.47 | 22.35 | 22.52 | 39,659,756 | -1.18(-4.99%) |
Apr 01, 2020 | 26.40 | 26.40 | 23.52 | 23.70 | 56,493,228 | -4.63(-16.33%) |
Mar 31, 2020 | 29.14 | 30.31 | 28.21 | 28.32 | 25,157,130 | -0.14(-0.49%) |
Mar 30, 2020 | 28.28 | 29.08 | 25.81 | 28.46 | 29,722,774 | -0.87(-2.98%) |
Mar 27, 2020 | 30.50 | 31.09 | 28.81 | 29.34 | 35,215,792 | -2.13(-6.78%) |
Mar 26, 2020 | 32.37 | 35.63 | 30.20 | 31.47 | 58,264,280 | +0.60(+1.93%) |
Mar 25, 2020 | 31.26 | 33.04 | 27.20 | 30.87 | 71,207,080 | +4.18(+15.66%) |
Mar 24, 2020 | 26.07 | 28.77 | 24.34 | 26.70 | 66,068,896 | +4.64(+21.02%) |
Mar 23, 2020 | 22.01 | 22.66 | 20.45 | 22.06 | 44,689,688 | +0.86(+4.07%) |
Mar 20, 2020 | 23.00 | 26.66 | 21.11 | 21.20 | 55,464,668 | -0.16(-0.74%) |
Mar 19, 2020 | 23.19 | 23.98 | 19.86 | 21.35 | 44,913,360 | -1.37(-6.03%) |
Mar 18, 2020 | 29.57 | 29.57 | 18.96 | 22.72 | 64,634,012 | -8.79(-27.88%) |
Mar 17, 2020 | 35.97 | 36.92 | 30.38 | 31.51 | 33,319,882 | -4.04(-11.37%) |
Mar 16, 2020 | 32.56 | 37.80 | 31.00 | 35.55 | 35,783,412 | -2.53(-6.65%) |
Mar 13, 2020 | 38.26 | 38.46 | 34.54 | 38.08 | 33,293,568 | +4.62(+13.79%) |
Mar 12, 2020 | 37.20 | 38.50 | 33.22 | 33.47 | 36,570,448 | -8.90(-21.00%) |
Mar 11, 2020 | 43.68 | 44.02 | 41.43 | 42.36 | 23,729,416 | -2.78(-6.16%) |
Mar 10, 2020 | 45.24 | 45.55 | 41.16 | 45.14 | 28,898,226 | +1.94(+4.48%) |
Mar 09, 2020 | 42.73 | 44.68 | 42.11 | 43.20 | 25,957,328 | -2.35(-5.16%) |
Mar 06, 2020 | 43.16 | 46.59 | 42.56 | 45.56 | 25,997,618 | +0.87(+1.96%) |
Mar 05, 2020 | 46.16 | 46.23 | 44.10 | 44.68 | 23,064,094 | -3.46(-7.20%) |
Mar 04, 2020 | 47.16 | 48.29 | 45.69 | 48.15 | 20,521,918 | +2.30(+5.02%) |
Mar 03, 2020 | 49.45 | 49.61 | 45.71 | 45.85 | 26,520,440 | -0.97(-2.08%) |
Mar 02, 2020 | 45.89 | 46.91 | 44.01 | 46.82 | 20,226,314 | +1.02(+2.23%) |
Feb 28, 2020 | 45.69 | 47.44 | 44.81 | 45.80 | 20,005,816 | -2.05(-4.27%) |
Feb 27, 2020 | 46.38 | 50.61 | 44.70 | 47.84 | 22,097,904 | -1.39(-2.82%) |
Feb 26, 2020 | 51.07 | 51.40 | 48.65 | 49.23 | 16,102,553 | -1.29(-2.55%) |
Feb 25, 2020 | 54.14 | 54.31 | 50.38 | 50.52 | 15,949,925 | -3.32(-6.16%) |
Feb 24, 2020 | 54.35 | 54.98 | 52.94 | 53.84 | 18,094,962 | -3.61(-6.29%) |
Feb 21, 2020 | 57.54 | 57.60 | 56.46 | 57.45 | 6,341,939 | -0.51(-0.87%) |
Feb 20, 2020 | 57.78 | 58.56 | 57.70 | 57.96 | 5,277,640 | -0.13(-0.22%) |
Feb 19, 2020 | 58.07 | 58.16 | 57.61 | 58.09 | 4,430,357 | +0.19(+0.33%) |
Feb 18, 2020 | 58.04 | 58.63 | 57.59 | 57.90 | 5,771,712 | -0.18(-0.31%) |
Feb 14, 2020 | 58.41 | 58.63 | 57.76 | 58.07 | 3,864,287 | -0.23(-0.39%) |
Feb 13, 2020 | 57.92 | 58.38 | 57.53 | 58.30 | 4,414,117 | -0.34(-0.57%) |
Feb 12, 2020 | 58.46 | 59.08 | 58.35 | 58.63 | 5,301,073 | +0.80(+1.38%) |
Feb 11, 2020 | 57.28 | 58.27 | 57.16 | 57.84 | 4,630,968 | +0.94(+1.65%) |
Feb 10, 2020 | 56.73 | 57.30 | 56.62 | 56.90 | 4,604,011 | -0.21(-0.36%) |
Feb 07, 2020 | 57.15 | 57.43 | 56.71 | 57.11 | 3,891,469 | -0.26(-0.45%) |
Feb 06, 2020 | 58.96 | 59.19 | 57.20 | 57.36 | 5,282,906 | -0.70(-1.21%) |
Feb 05, 2020 | 58.14 | 58.47 | 57.78 | 58.06 | 6,153,457 | +0.95(+1.66%) |
Feb 04, 2020 | 56.40 | 57.58 | 56.35 | 57.12 | 6,977,648 | +1.86(+3.37%) |
Feb 03, 2020 | 55.41 | 56.45 | 55.21 | 55.25 | 7,604,429 | +0.30(+0.54%) |
Jan 31, 2020 | 55.90 | 56.28 | 54.65 | 54.96 | 9,453,508 | -1.14(-2.04%) |
Jan 30, 2020 | 54.87 | 56.38 | 54.87 | 56.10 | 6,063,680 | +0.25(+0.44%) |
Jan 29, 2020 | 56.83 | 56.99 | 55.78 | 55.85 | 5,742,632 | -0.82(-1.44%) |
Jan 28, 2020 | 56.74 | 57.16 | 55.95 | 56.67 | 6,426,392 | +1.15(+2.08%) |
Jan 27, 2020 | 55.70 | 56.38 | 54.84 | 55.52 | 13,273,454 | -2.46(-4.25%) |
Jan 24, 2020 | 59.26 | 59.36 | 57.03 | 57.98 | 11,146,087 | -1.44(-2.42%) |
Jan 23, 2020 | 58.36 | 59.53 | 57.37 | 59.42 | 7,883,228 | +0.62(+1.06%) |
Jan 22, 2020 | 59.78 | 59.87 | 58.72 | 58.80 | 7,193,835 | -0.69(-1.16%) |
Jan 21, 2020 | 60.39 | 60.74 | 57.61 | 59.49 | 16,817,964 | -1.67(-2.72%) |
Jan 17, 2020 | 61.26 | 61.60 | 61.00 | 61.16 | 5,852,215 | +0.15(+0.24%) |
Jan 16, 2020 | 61.19 | 61.60 | 60.76 | 61.01 | 5,020,867 | +0.26(+0.42%) |
Jan 15, 2020 | 60.68 | 61.07 | 60.17 | 60.75 | 8,063,772 | +0.17(+0.28%) |
Jan 14, 2020 | 61.17 | 61.38 | 60.01 | 60.59 | 16,688,560 | +1.93(+3.29%) |
Jan 13, 2020 | 58.20 | 58.86 | 58.20 | 58.65 | 8,533,560 | +0.25(+0.42%) |
Jan 10, 2020 | 58.41 | 58.65 | 57.80 | 58.41 | 8,400,211 | +0.28(+0.47%) |
Jan 09, 2020 | 58.43 | 58.63 | 57.76 | 58.13 | 5,412,712 | +0.11(+0.19%) |
Jan 08, 2020 | 56.94 | 58.57 | 56.92 | 58.02 | 8,640,394 | +1.22(+2.15%) |
Jan 07, 2020 | 57.10 | 57.25 | 56.66 | 56.80 | 5,693,779 | -0.05(-0.09%) |
Jan 06, 2020 | 56.19 | 56.95 | 55.86 | 56.85 | 5,582,727 | -0.39(-0.69%) |
Jan 03, 2020 | 56.69 | 57.30 | 56.11 | 57.24 | 9,209,074 | -0.97(-1.66%) |
Jan 02, 2020 | 58.10 | 58.56 | 57.63 | 58.21 | 4,522,759 | +0.55(+0.96%) |
Dec 31, 2019 | 57.67 | 57.91 | 57.52 | 57.66 | 2,958,766 | -0.18(-0.31%) |
Dec 30, 2019 | 58.42 | 58.47 | 57.42 | 57.84 | 3,833,125 | -0.41(-0.71%) |
Dec 27, 2019 | 58.79 | 58.81 | 57.96 | 58.25 | 3,589,122 | -0.47(-0.81%) |
Dec 26, 2019 | 58.64 | 58.88 | 58.43 | 58.72 | 2,499,508 | +0.17(+0.29%) |
Dec 24, 2019 | 58.82 | 58.88 | 58.33 | 58.56 | 1,091,230 | -0.05(-0.08%) |
Dec 23, 2019 | 58.34 | 59.08 | 58.20 | 58.60 | 3,700,112 | +0.46(+0.80%) |
Dec 20, 2019 | 58.71 | 58.74 | 58.09 | 58.14 | 6,112,674 | -0.17(-0.29%) |
Dec 19, 2019 | 57.80 | 58.41 | 57.60 | 58.31 | 4,519,153 | +0.55(+0.96%) |
Dec 18, 2019 | 58.65 | 58.80 | 57.63 | 57.76 | 5,098,561 | -0.11(-0.19%) |
Dec 17, 2019 | 57.60 | 58.47 | 57.51 | 57.87 | 6,758,093 | +0.27(+0.46%) |
Dec 16, 2019 | 56.37 | 57.67 | 56.35 | 57.60 | 7,566,971 | +1.67(+2.98%) |
Dec 13, 2019 | 55.99 | 56.49 | 55.64 | 55.93 | 4,504,684 | +0.04(+0.07%) |
Dec 12, 2019 | 55.12 | 56.68 | 54.83 | 55.89 | 8,994,377 | +1.59(+2.92%) |
Dec 11, 2019 | 54.62 | 54.74 | 54.18 | 54.31 | 5,623,305 | -0.44(-0.81%) |
Dec 10, 2019 | 55.02 | 55.58 | 54.65 | 54.75 | 4,941,327 | -0.27(-0.48%) |
Dec 09, 2019 | 55.20 | 55.36 | 54.87 | 55.02 | 4,114,807 | -0.34(-0.61%) |
Dec 06, 2019 | 55.65 | 55.80 | 55.33 | 55.35 | 4,633,189 | +0.26(+0.47%) |
Dec 05, 2019 | 55.60 | 55.62 | 54.92 | 55.09 | 3,955,515 | -0.18(-0.32%) |
Dec 04, 2019 | 55.16 | 55.78 | 54.98 | 55.27 | 4,827,950 | +0.43(+0.79%) |
Dec 03, 2019 | 55.10 | 55.21 | 53.77 | 54.84 | 7,356,511 | -1.11(-1.99%) |
Dec 02, 2019 | 56.45 | 56.84 | 55.92 | 55.95 | 5,708,381 | -0.55(-0.98%) |
Nov 29, 2019 | 56.35 | 57.04 | 56.21 | 56.50 | 2,691,309 | +0.24(+0.42%) |
Nov 27, 2019 | 56.72 | 56.77 | 55.88 | 56.27 | 4,122,008 | -0.38(-0.68%) |
Nov 26, 2019 | 55.53 | 56.67 | 55.46 | 56.65 | 4,957,778 | +1.09(+1.97%) |
Nov 25, 2019 | 55.60 | 55.89 | 54.91 | 55.56 | 6,919,630 | +0.24(+0.43%) |
Nov 22, 2019 | 54.79 | 55.34 | 54.35 | 55.32 | 9,785,675 | +0.79(+1.45%) |
Nov 21, 2019 | 54.96 | 55.20 | 54.48 | 54.53 | 5,092,499 | -0.35(-0.65%) |
Nov 20, 2019 | 56.00 | 56.05 | 54.50 | 54.89 | 7,488,813 | -1.11(-1.99%) |
Nov 19, 2019 | 56.54 | 56.68 | 55.90 | 56.00 | 4,771,773 | -0.28(-0.49%) |
Nov 18, 2019 | 55.98 | 56.29 | 55.70 | 56.28 | 3,842,367 | +0.23(+0.40%) |
Nov 15, 2019 | 56.09 | 56.43 | 56.02 | 56.05 | 4,412,083 | +0.30(+0.53%) |
Nov 14, 2019 | 55.48 | 55.95 | 55.28 | 55.76 | 3,817,514 | +0.05(+0.09%) |
Nov 13, 2019 | 55.94 | 56.08 | 55.51 | 55.71 | 4,215,906 | -0.71(-1.26%) |
Nov 12, 2019 | 56.78 | 56.88 | 56.24 | 56.42 | 4,487,755 | +0.01(+0.02%) |
Nov 11, 2019 | 56.46 | 56.71 | 56.29 | 56.41 | 3,865,960 | -0.36(-0.64%) |
Nov 08, 2019 | 56.67 | 56.85 | 56.23 | 56.77 | 4,889,592 | -0.08(-0.14%) |
Nov 07, 2019 | 57.11 | 57.61 | 56.77 | 56.85 | 7,862,177 | +0.08(+0.14%) |
Nov 06, 2019 | 56.69 | 56.79 | 56.23 | 56.77 | 5,193,163 | +0.07(+0.12%) |
Nov 05, 2019 | 56.48 | 57.32 | 56.25 | 56.70 | 7,013,811 | +0.62(+1.11%) |
Nov 04, 2019 | 55.95 | 56.17 | 55.63 | 56.08 | 6,250,093 | +0.85(+1.54%) |
Nov 01, 2019 | 54.77 | 55.28 | 54.45 | 55.23 | 5,466,293 | +0.93(+1.71%) |
Oct 31, 2019 | 54.25 | 54.42 | 53.65 | 54.31 | 7,124,068 | -0.24(-0.43%) |
Oct 30, 2019 | 54.58 | 54.63 | 54.04 | 54.54 | 3,868,120 | -0.06(-0.11%) |
Oct 29, 2019 | 54.37 | 55.09 | 54.34 | 54.60 | 4,543,950 | +0.21(+0.38%) |
Oct 28, 2019 | 53.95 | 54.55 | 53.95 | 54.39 | 4,022,963 | +0.56(+1.04%) |
Oct 25, 2019 | 52.86 | 53.97 | 52.85 | 53.83 | 4,475,575 | +0.80(+1.51%) |
Oct 24, 2019 | 53.54 | 53.89 | 52.73 | 53.03 | 4,898,352 | -0.02(-0.04%) |
Oct 23, 2019 | 53.29 | 53.48 | 52.85 | 53.05 | 4,963,732 | -0.43(-0.81%) |
Oct 22, 2019 | 53.52 | 53.79 | 52.91 | 53.49 | 5,786,071 | +0.07(+0.13%) |
Oct 21, 2019 | 53.04 | 53.81 | 52.95 | 53.42 | 6,901,643 | +0.73(+1.39%) |
Oct 18, 2019 | 52.06 | 52.84 | 52.05 | 52.68 | 7,118,394 | +0.45(+0.86%) |
Oct 17, 2019 | 52.38 | 52.61 | 52.12 | 52.23 | 4,522,630 | +0.20(+0.38%) |
Oct 16, 2019 | 52.60 | 52.98 | 51.94 | 52.04 | 5,680,970 | -0.46(-0.88%) |
Oct 15, 2019 | 52.08 | 52.84 | 51.88 | 52.50 | 8,831,333 | +0.64(+1.23%) |
Oct 14, 2019 | 50.94 | 52.06 | 50.86 | 51.86 | 6,881,382 | +0.04(+0.08%) |
Oct 11, 2019 | 52.36 | 52.62 | 51.52 | 51.82 | 11,257,193 | -0.15(-0.28%) |
Oct 10, 2019 | 50.84 | 52.12 | 49.98 | 51.97 | 27,004,246 | -0.80(-1.52%) |
Oct 09, 2019 | 52.86 | 53.24 | 52.45 | 52.77 | 7,850,696 | +0.70(+1.35%) |
Oct 08, 2019 | 51.89 | 52.95 | 51.76 | 52.07 | 8,231,014 | -0.16(-0.30%) |
Oct 07, 2019 | 52.60 | 52.96 | 52.11 | 52.22 | 8,972,942 | -0.44(-0.84%) |
Oct 04, 2019 | 51.72 | 52.81 | 51.56 | 52.66 | 6,812,168 | +0.96(+1.85%) |
Oct 03, 2019 | 51.99 | 52.71 | 50.71 | 51.70 | 14,737,365 | -1.49(-2.80%) |
Oct 02, 2019 | 54.55 | 54.56 | 51.74 | 53.19 | 14,295,430 | -2.60(-4.67%) |
Oct 01, 2019 | 56.81 | 57.43 | 55.44 | 55.80 | 8,250,095 | -0.58(-1.02%) |
Sep 30, 2019 | 57.12 | 57.44 | 56.29 | 56.37 | 5,338,326 | -0.67(-1.17%) |
Sep 27, 2019 | 57.71 | 58.11 | 56.92 | 57.04 | 5,494,182 | -0.49(-0.85%) |
Sep 26, 2019 | 56.87 | 57.56 | 56.70 | 57.53 | 3,898,480 | +0.46(+0.81%) |
Sep 25, 2019 | 56.80 | 57.24 | 56.45 | 57.07 | 3,371,938 | +0.30(+0.53%) |
Sep 24, 2019 | 57.37 | 57.65 | 56.33 | 56.76 | 5,395,055 | -0.02(-0.03%) |
Sep 23, 2019 | 57.07 | 57.41 | 56.61 | 56.78 | 4,518,669 | -0.60(-1.04%) |
Sep 20, 2019 | 57.55 | 57.92 | 57.24 | 57.38 | 6,314,462 | -0.06(-0.10%) |
Sep 19, 2019 | 57.99 | 57.99 | 57.06 | 57.44 | 3,664,288 | -0.61(-1.05%) |
Sep 18, 2019 | 58.18 | 58.23 | 57.42 | 58.05 | 4,195,895 | -0.06(-0.10%) |
Sep 17, 2019 | 57.07 | 58.50 | 56.92 | 58.10 | 8,367,818 | +0.29(+0.51%) |
Sep 16, 2019 | 56.79 | 57.87 | 56.03 | 57.81 | 9,764,132 | -0.92(-1.57%) |
Sep 13, 2019 | 58.72 | 59.29 | 58.34 | 58.73 | 7,712,760 | +0.56(+0.96%) |
Sep 12, 2019 | 57.53 | 58.61 | 57.53 | 58.17 | 5,298,652 | +0.65(+1.12%) |
Sep 11, 2019 | 57.37 | 57.92 | 56.90 | 57.53 | 4,254,175 | +0.14(+0.24%) |
Sep 10, 2019 | 56.84 | 57.47 | 56.57 | 57.39 | 4,505,703 | +0.52(+0.91%) |
Sep 09, 2019 | 56.74 | 57.20 | 56.33 | 56.87 | 5,865,458 | +0.13(+0.22%) |
Sep 06, 2019 | 57.45 | 57.70 | 56.66 | 56.74 | 5,866,006 | -0.21(-0.36%) |
Sep 05, 2019 | 56.43 | 57.68 | 56.32 | 56.95 | 4,559,726 | +0.94(+1.68%) |
Sep 04, 2019 | 56.39 | 56.80 | 55.53 | 56.01 | 5,054,339 | -0.06(-0.10%) |
Sep 03, 2019 | 56.22 | 56.68 | 55.44 | 56.07 | 6,746,313 | -0.56(-0.99%) |
Aug 30, 2019 | 56.91 | 57.61 | 56.36 | 56.63 | 4,361,852 | -0.02(-0.03%) |
Aug 29, 2019 | 55.90 | 56.89 | 55.84 | 56.65 | 4,190,664 | +1.17(+2.12%) |
Aug 28, 2019 | 54.65 | 55.95 | 54.61 | 55.47 | 5,378,692 | +0.53(+0.96%) |
Aug 27, 2019 | 55.42 | 55.47 | 54.39 | 54.94 | 7,870,556 | -0.14(-0.25%) |
Aug 26, 2019 | 55.55 | 55.66 | 54.76 | 55.08 | 3,488,899 | +0.08(+0.14%) |
Aug 23, 2019 | 56.59 | 56.83 | 54.65 | 55.00 | 6,051,764 | -1.72(-3.04%) |
Aug 22, 2019 | 56.89 | 57.04 | 56.25 | 56.72 | 3,511,758 | -0.05(-0.09%) |
Aug 21, 2019 | 57.01 | 57.32 | 56.62 | 56.77 | 3,080,849 | +0.32(+0.57%) |
Aug 20, 2019 | 56.78 | 56.93 | 56.36 | 56.45 | 2,568,400 | -0.50(-0.88%) |
Aug 19, 2019 | 57.43 | 57.74 | 56.90 | 56.95 | 3,579,764 | +0.15(+0.26%) |
Aug 16, 2019 | 56.21 | 57.12 | 56.00 | 56.80 | 4,318,120 | +0.91(+1.63%) |
Aug 15, 2019 | 56.25 | 56.47 | 55.57 | 55.89 | 4,455,315 | -0.12(-0.21%) |
Aug 14, 2019 | 56.69 | 56.82 | 55.49 | 56.01 | 7,829,145 | -1.58(-2.74%) |
Aug 13, 2019 | 56.96 | 58.64 | 56.93 | 57.59 | 6,331,120 | +0.18(+0.31%) |
Aug 12, 2019 | 57.81 | 58.02 | 57.03 | 57.41 | 4,011,573 | -0.85(-1.46%) |
Aug 09, 2019 | 58.42 | 58.88 | 57.81 | 58.26 | 5,728,475 | -0.49(-0.83%) |
Aug 08, 2019 | 58.65 | 59.16 | 58.13 | 58.75 | 5,531,727 | +0.77(+1.33%) |
Aug 07, 2019 | 56.78 | 58.28 | 56.21 | 57.98 | 7,811,280 | +0.44(+0.77%) |
Aug 06, 2019 | 57.24 | 57.64 | 56.85 | 57.54 | 4,807,088 | +0.95(+1.68%) |
Aug 05, 2019 | 58.10 | 58.12 | 55.81 | 56.59 | 9,048,089 | -2.26(-3.84%) |
Aug 02, 2019 | 58.62 | 59.24 | 58.21 | 58.85 | 3,820,822 | -0.19(-0.32%) |
Aug 01, 2019 | 60.00 | 60.45 | 58.50 | 59.03 | 5,965,124 | -0.70(-1.18%) |
Jul 31, 2019 | 61.17 | 61.20 | 59.39 | 59.74 | 7,386,708 | -1.56(-2.54%) |
Jul 30, 2019 | 60.98 | 61.34 | 60.77 | 61.30 | 2,977,718 | +0.17(+0.27%) |
Jul 29, 2019 | 60.66 | 61.38 | 60.53 | 61.13 | 5,080,450 | +0.29(+0.48%) |
Jul 26, 2019 | 60.92 | 61.32 | 60.59 | 60.84 | 3,941,902 | -0.07(-0.11%) |
Jul 25, 2019 | 61.43 | 61.78 | 60.52 | 60.90 | 5,468,215 | -0.91(-1.47%) |
Jul 24, 2019 | 61.06 | 62.09 | 61.05 | 61.81 | 5,843,279 | +0.46(+0.75%) |
Jul 23, 2019 | 59.76 | 61.37 | 59.58 | 61.35 | 7,663,108 | +1.75(+2.94%) |
Jul 22, 2019 | 59.76 | 59.93 | 59.38 | 59.60 | 4,922,739 | +0.37(+0.62%) |
Jul 19, 2019 | 61.13 | 61.35 | 59.18 | 59.23 | 8,127,032 | -1.70(-2.79%) |
Jul 18, 2019 | 60.07 | 60.93 | 59.94 | 60.93 | 4,609,276 | +0.40(+0.66%) |
Jul 17, 2019 | 61.49 | 61.53 | 60.48 | 60.53 | 7,744,588 | -0.88(-1.44%) |
Jul 16, 2019 | 60.17 | 61.52 | 60.02 | 61.42 | 10,612,050 | +1.42(+2.37%) |
Jul 15, 2019 | 59.87 | 60.69 | 59.62 | 60.00 | 6,055,985 | +0.05(+0.08%) |
Jul 12, 2019 | 58.57 | 60.52 | 58.37 | 59.95 | 10,330,240 | +1.45(+2.48%) |
Jul 11, 2019 | 58.59 | 59.12 | 57.83 | 58.50 | 13,052,122 | +0.67(+1.16%) |
Jul 10, 2019 | 57.70 | 58.03 | 57.14 | 57.83 | 7,986,775 | +0.50(+0.87%) |
Jul 09, 2019 | 57.93 | 58.34 | 56.95 | 57.34 | 8,081,052 | -0.40(-0.69%) |
Jul 08, 2019 | 57.28 | 58.03 | 57.22 | 57.73 | 8,018,941 | +0.65(+1.14%) |
Jul 05, 2019 | 57.52 | 57.75 | 56.26 | 57.08 | 6,063,987 | -0.44(-0.76%) |
Jul 03, 2019 | 57.37 | 57.98 | 57.27 | 57.52 | 3,397,412 | +0.59(+1.04%) |
Jul 02, 2019 | 56.99 | 57.59 | 56.49 | 56.93 | 7,031,998 | +0.73(+1.30%) |