Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 38.72 | 39.60 | 37.50 | 37.92 | 5,902,977 | -4.77(-11.18%) |
Apr 29, 2020 | 42.76 | 43.68 | 42.46 | 42.69 | 3,267,542 | +0.68(+1.61%) |
Apr 28, 2020 | 42.66 | 42.79 | 41.56 | 42.02 | 2,891,193 | +0.79(+1.91%) |
Apr 27, 2020 | 39.96 | 41.47 | 39.74 | 41.23 | 1,781,513 | +1.44(+3.63%) |
Apr 24, 2020 | 38.90 | 39.97 | 38.73 | 39.79 | 1,465,072 | +1.07(+2.77%) |
Apr 23, 2020 | 39.03 | 40.00 | 38.65 | 38.72 | 1,622,800 | -0.21(-0.55%) |
Apr 22, 2020 | 39.67 | 39.67 | 38.70 | 38.93 | 1,572,277 | +0.00(+0.00%) |
Apr 21, 2020 | 39.31 | 39.56 | 38.58 | 38.93 | 1,979,612 | -1.29(-3.20%) |
Apr 20, 2020 | 40.23 | 41.23 | 39.97 | 40.22 | 1,763,588 | -0.82(-2.01%) |
Apr 17, 2020 | 40.82 | 41.39 | 40.24 | 41.04 | 2,525,163 | +1.12(+2.80%) |
Apr 16, 2020 | 41.45 | 41.45 | 39.22 | 39.92 | 2,915,440 | -1.32(-3.21%) |
Apr 15, 2020 | 42.08 | 42.32 | 40.18 | 41.24 | 1,708,384 | -1.82(-4.23%) |
Apr 14, 2020 | 42.22 | 43.72 | 42.01 | 43.06 | 1,964,286 | +1.43(+3.44%) |
Apr 13, 2020 | 43.68 | 43.92 | 40.75 | 41.63 | 1,827,251 | -2.20(-5.02%) |
Apr 09, 2020 | 42.42 | 44.61 | 42.27 | 43.83 | 2,246,704 | +1.65(+3.90%) |
Apr 08, 2020 | 40.45 | 42.59 | 40.28 | 42.19 | 1,847,816 | +1.93(+4.80%) |
Apr 07, 2020 | 41.31 | 41.83 | 40.18 | 40.25 | 2,293,879 | +0.58(+1.47%) |
Apr 06, 2020 | 39.22 | 39.97 | 38.04 | 39.67 | 2,162,879 | +1.75(+4.61%) |
Apr 03, 2020 | 36.80 | 38.41 | 36.79 | 37.92 | 1,997,335 | +0.93(+2.53%) |
Apr 02, 2020 | 34.65 | 37.19 | 34.26 | 36.99 | 2,767,725 | +1.99(+5.68%) |
Apr 01, 2020 | 34.24 | 35.48 | 33.96 | 35.00 | 1,693,015 | -1.07(-2.97%) |
Mar 31, 2020 | 36.90 | 37.64 | 35.74 | 36.07 | 2,410,369 | -1.19(-3.20%) |
Mar 30, 2020 | 35.29 | 37.66 | 34.28 | 37.27 | 2,391,219 | +2.07(+5.89%) |
Mar 27, 2020 | 34.43 | 35.92 | 32.74 | 35.20 | 3,320,529 | -0.52(-1.45%) |
Mar 26, 2020 | 34.96 | 35.97 | 34.54 | 35.71 | 3,144,325 | +1.00(+2.88%) |
Mar 25, 2020 | 34.34 | 36.32 | 34.17 | 34.71 | 3,322,227 | +0.06(+0.19%) |
Mar 24, 2020 | 33.60 | 36.11 | 33.29 | 34.65 | 3,317,325 | +2.69(+8.42%) |
Mar 23, 2020 | 33.89 | 34.46 | 31.45 | 31.96 | 3,250,378 | -2.20(-6.44%) |
Mar 20, 2020 | 35.81 | 38.10 | 33.82 | 34.16 | 4,511,035 | -1.45(-4.08%) |
Mar 19, 2020 | 36.98 | 38.91 | 34.53 | 35.61 | 2,978,345 | -1.79(-4.80%) |
Mar 18, 2020 | 38.46 | 41.97 | 35.61 | 37.41 | 4,441,062 | -3.27(-8.05%) |
Mar 17, 2020 | 39.18 | 41.04 | 38.03 | 40.68 | 4,898,415 | +1.98(+5.11%) |
Mar 16, 2020 | 34.68 | 40.89 | 34.62 | 38.70 | 4,299,975 | -0.66(-1.67%) |
Mar 13, 2020 | 37.41 | 39.38 | 35.00 | 39.36 | 4,691,520 | +3.85(+10.83%) |
Mar 12, 2020 | 35.65 | 36.29 | 33.59 | 35.51 | 4,282,258 | -2.35(-6.20%) |
Mar 11, 2020 | 39.29 | 39.97 | 37.38 | 37.86 | 2,871,383 | -2.73(-6.72%) |
Mar 10, 2020 | 40.80 | 41.78 | 38.56 | 40.59 | 3,142,213 | +0.81(+2.05%) |
Mar 09, 2020 | 42.01 | 42.54 | 39.46 | 39.77 | 3,429,508 | -4.65(-10.47%) |
Mar 06, 2020 | 44.54 | 45.71 | 43.61 | 44.42 | 3,319,231 | -1.40(-3.05%) |
Mar 05, 2020 | 46.55 | 47.05 | 45.17 | 45.82 | 2,572,846 | -2.16(-4.50%) |
Mar 04, 2020 | 46.48 | 47.99 | 46.23 | 47.98 | 2,365,545 | +1.87(+4.06%) |
Mar 03, 2020 | 46.99 | 47.75 | 45.44 | 46.10 | 1,807,764 | -0.96(-2.04%) |
Mar 02, 2020 | 45.35 | 47.06 | 45.12 | 47.06 | 2,709,045 | +1.71(+3.77%) |
Feb 28, 2020 | 44.53 | 45.36 | 43.53 | 45.35 | 3,379,947 | -0.37(-0.80%) |
Feb 27, 2020 | 46.44 | 47.33 | 44.80 | 45.72 | 3,436,903 | -1.58(-3.34%) |
Feb 26, 2020 | 47.12 | 48.57 | 47.01 | 47.30 | 3,358,204 | +0.29(+0.62%) |
Feb 25, 2020 | 49.52 | 49.52 | 46.99 | 47.01 | 2,491,536 | -2.54(-5.13%) |
Feb 24, 2020 | 49.68 | 49.92 | 48.88 | 49.55 | 1,866,957 | -1.00(-1.97%) |
Feb 21, 2020 | 50.31 | 50.72 | 50.16 | 50.55 | 1,790,168 | -0.11(-0.22%) |
Feb 20, 2020 | 50.03 | 50.67 | 49.90 | 50.66 | 1,217,472 | +0.48(+0.97%) |
Feb 19, 2020 | 49.72 | 50.36 | 49.29 | 50.17 | 1,847,038 | +0.39(+0.79%) |
Feb 18, 2020 | 50.42 | 50.69 | 49.35 | 49.78 | 2,609,725 | -0.73(-1.45%) |
Feb 14, 2020 | 50.72 | 51.00 | 50.17 | 50.51 | 2,322,756 | -0.10(-0.20%) |
Feb 13, 2020 | 50.54 | 50.95 | 49.80 | 50.61 | 2,442,414 | -0.13(-0.25%) |
Feb 12, 2020 | 55.85 | 56.63 | 50.73 | 50.74 | 7,077,734 | -2.33(-4.39%) |
Feb 11, 2020 | 53.27 | 53.66 | 52.91 | 53.07 | 2,067,335 | +0.19(+0.36%) |
Feb 10, 2020 | 52.64 | 53.07 | 52.49 | 52.88 | 1,439,521 | +0.05(+0.10%) |
Feb 07, 2020 | 52.20 | 52.94 | 52.13 | 52.82 | 1,071,191 | +0.26(+0.49%) |
Feb 06, 2020 | 53.27 | 53.37 | 52.57 | 52.57 | 1,374,623 | -0.48(-0.90%) |
Feb 05, 2020 | 52.14 | 53.10 | 52.14 | 53.04 | 1,628,875 | +1.01(+1.95%) |
Feb 04, 2020 | 51.99 | 52.39 | 51.95 | 52.03 | 1,512,505 | +0.55(+1.07%) |
Feb 03, 2020 | 50.97 | 51.85 | 50.96 | 51.48 | 1,812,293 | +0.67(+1.31%) |
Jan 31, 2020 | 51.27 | 51.35 | 50.64 | 50.81 | 4,212,902 | -0.62(-1.21%) |
Jan 30, 2020 | 51.29 | 51.53 | 50.95 | 51.43 | 1,243,047 | -0.04(-0.07%) |
Jan 29, 2020 | 51.49 | 51.97 | 51.31 | 51.47 | 1,141,286 | +0.19(+0.37%) |
Jan 28, 2020 | 51.22 | 51.72 | 51.10 | 51.28 | 1,393,895 | +0.14(+0.27%) |
Jan 27, 2020 | 50.56 | 51.56 | 50.53 | 51.14 | 1,415,433 | -0.16(-0.32%) |
Jan 24, 2020 | 52.01 | 52.04 | 50.79 | 51.31 | 1,547,884 | -0.57(-1.09%) |
Jan 23, 2020 | 51.39 | 52.16 | 51.16 | 51.87 | 1,386,467 | +0.24(+0.46%) |
Jan 22, 2020 | 51.61 | 51.80 | 51.21 | 51.63 | 1,029,431 | -0.02(-0.04%) |
Jan 21, 2020 | 51.49 | 51.92 | 51.10 | 51.65 | 1,635,965 | -0.06(-0.12%) |
Jan 17, 2020 | 51.85 | 52.17 | 51.60 | 51.72 | 1,115,710 | +0.00(+0.00%) |
Jan 16, 2020 | 51.14 | 51.84 | 50.96 | 51.72 | 1,245,892 | +0.59(+1.16%) |
Jan 15, 2020 | 50.86 | 51.74 | 50.74 | 51.12 | 1,368,654 | -0.03(-0.05%) |
Jan 14, 2020 | 50.51 | 51.15 | 50.34 | 51.15 | 2,416,863 | +0.51(+1.01%) |
Jan 13, 2020 | 50.44 | 50.64 | 50.06 | 50.64 | 1,945,725 | +0.29(+0.58%) |
Jan 10, 2020 | 50.30 | 50.67 | 50.28 | 50.35 | 1,142,509 | +0.10(+0.20%) |
Jan 09, 2020 | 50.39 | 50.46 | 49.65 | 50.25 | 1,466,970 | -0.05(-0.11%) |
Jan 08, 2020 | 49.93 | 50.71 | 49.44 | 50.30 | 2,164,737 | +0.48(+0.97%) |
Jan 07, 2020 | 49.72 | 50.10 | 49.49 | 49.82 | 2,611,204 | -0.13(-0.26%) |
Jan 06, 2020 | 49.10 | 50.26 | 48.96 | 49.94 | 2,657,957 | +1.14(+2.34%) |
Jan 03, 2020 | 48.56 | 48.88 | 48.17 | 48.80 | 2,138,773 | -0.15(-0.30%) |
Jan 02, 2020 | 49.60 | 49.75 | 48.54 | 48.95 | 1,937,569 | -0.33(-0.67%) |
Dec 31, 2019 | 49.15 | 49.40 | 48.71 | 49.28 | 1,799,028 | +0.22(+0.45%) |
Dec 30, 2019 | 49.23 | 49.34 | 48.87 | 49.06 | 1,526,336 | -0.16(-0.32%) |
Dec 27, 2019 | 49.18 | 49.34 | 48.93 | 49.21 | 1,186,591 | +0.20(+0.41%) |
Dec 26, 2019 | 48.71 | 49.01 | 48.65 | 49.01 | 869,597 | +0.30(+0.62%) |
Dec 24, 2019 | 48.43 | 49.02 | 48.29 | 48.71 | 817,750 | +0.21(+0.43%) |
Dec 23, 2019 | 49.40 | 49.60 | 48.33 | 48.50 | 3,030,930 | -0.74(-1.50%) |
Dec 20, 2019 | 49.33 | 50.22 | 49.08 | 49.24 | 6,943,002 | +0.56(+1.15%) |
Dec 19, 2019 | 48.30 | 48.86 | 47.94 | 48.68 | 3,066,623 | +0.27(+0.57%) |
Dec 18, 2019 | 48.03 | 48.43 | 47.84 | 48.41 | 2,788,656 | +0.46(+0.95%) |
Dec 17, 2019 | 47.36 | 48.11 | 47.36 | 47.95 | 1,400,114 | +0.43(+0.90%) |
Dec 16, 2019 | 46.81 | 47.72 | 46.62 | 47.52 | 3,168,573 | +1.07(+2.30%) |
Dec 13, 2019 | 47.14 | 47.46 | 46.32 | 46.45 | 1,743,024 | -0.50(-1.07%) |
Dec 12, 2019 | 46.77 | 47.38 | 46.70 | 46.95 | 1,450,917 | +0.17(+0.37%) |
Dec 11, 2019 | 47.06 | 47.14 | 46.49 | 46.78 | 1,229,973 | -0.04(-0.08%) |
Dec 10, 2019 | 46.95 | 47.03 | 46.41 | 46.82 | 1,853,073 | -0.29(-0.62%) |
Dec 09, 2019 | 46.68 | 47.20 | 46.62 | 47.11 | 1,767,614 | +0.43(+0.92%) |
Dec 06, 2019 | 46.34 | 46.81 | 46.20 | 46.68 | 1,161,870 | +0.65(+1.41%) |
Dec 05, 2019 | 46.69 | 46.95 | 45.74 | 46.03 | 1,649,778 | -0.71(-1.53%) |
Dec 04, 2019 | 45.83 | 47.22 | 45.80 | 46.74 | 2,058,276 | +0.94(+2.06%) |
Dec 03, 2019 | 46.22 | 46.40 | 45.55 | 45.80 | 1,804,506 | -0.52(-1.12%) |
Dec 02, 2019 | 46.09 | 46.52 | 45.98 | 46.32 | 1,924,302 | +0.17(+0.38%) |
Nov 29, 2019 | 46.35 | 46.35 | 45.91 | 46.15 | 762,074 | +0.29(+0.64%) |
Nov 27, 2019 | 46.29 | 46.51 | 45.75 | 45.86 | 2,608,902 | -0.30(-0.65%) |
Nov 26, 2019 | 46.56 | 47.10 | 45.76 | 46.16 | 2,439,721 | -1.23(-2.59%) |
Nov 25, 2019 | 46.76 | 47.55 | 46.69 | 47.38 | 1,210,066 | +0.13(+0.27%) |
Nov 22, 2019 | 47.74 | 47.94 | 47.08 | 47.26 | 887,223 | -0.24(-0.51%) |
Nov 21, 2019 | 47.36 | 47.68 | 47.19 | 47.50 | 1,509,735 | +0.14(+0.31%) |
Nov 20, 2019 | 48.09 | 48.21 | 47.28 | 47.36 | 2,425,889 | -0.02(-0.04%) |
Nov 19, 2019 | 46.98 | 47.39 | 46.71 | 47.38 | 1,185,039 | +0.41(+0.87%) |
Nov 18, 2019 | 47.49 | 47.76 | 46.85 | 46.97 | 1,293,520 | -0.51(-1.07%) |
Nov 15, 2019 | 46.44 | 47.66 | 46.35 | 47.48 | 2,021,365 | +1.10(+2.38%) |
Nov 14, 2019 | 47.10 | 47.20 | 46.37 | 46.37 | 1,661,878 | -0.59(-1.25%) |
Nov 13, 2019 | 47.75 | 47.75 | 46.75 | 46.96 | 1,919,605 | -0.65(-1.37%) |
Nov 12, 2019 | 48.36 | 48.39 | 47.57 | 47.61 | 1,638,725 | -0.58(-1.20%) |
Nov 11, 2019 | 48.58 | 48.62 | 47.95 | 48.19 | 1,145,252 | -0.43(-0.89%) |
Nov 08, 2019 | 48.41 | 48.67 | 48.08 | 48.62 | 1,174,741 | +0.25(+0.52%) |
Nov 07, 2019 | 49.45 | 49.77 | 48.27 | 48.37 | 1,447,629 | -0.88(-1.78%) |
Nov 06, 2019 | 49.46 | 49.64 | 48.92 | 49.25 | 1,542,346 | +0.09(+0.18%) |
Nov 05, 2019 | 48.68 | 49.77 | 48.50 | 49.16 | 2,287,715 | +0.70(+1.44%) |
Nov 04, 2019 | 48.03 | 48.88 | 47.75 | 48.46 | 1,421,188 | +0.82(+1.73%) |
Nov 01, 2019 | 47.72 | 48.21 | 47.53 | 47.64 | 1,609,945 | -0.02(-0.04%) |
Oct 31, 2019 | 47.86 | 48.10 | 47.31 | 47.66 | 2,172,448 | -0.25(-0.53%) |
Oct 30, 2019 | 47.88 | 49.59 | 46.91 | 47.91 | 4,556,788 | -1.53(-3.09%) |
Oct 29, 2019 | 49.41 | 49.71 | 48.88 | 49.44 | 3,852,556 | +0.11(+0.22%) |
Oct 28, 2019 | 51.29 | 51.64 | 49.31 | 49.33 | 3,808,444 | -2.05(-3.99%) |
Oct 25, 2019 | 51.90 | 52.33 | 50.68 | 51.38 | 3,868,826 | -1.86(-3.50%) |
Oct 24, 2019 | 53.83 | 53.98 | 52.91 | 53.24 | 1,753,135 | -0.52(-0.96%) |
Oct 23, 2019 | 53.24 | 53.84 | 52.98 | 53.76 | 1,683,129 | +0.15(+0.29%) |
Oct 22, 2019 | 51.85 | 53.62 | 51.63 | 53.60 | 2,949,757 | +1.93(+3.74%) |
Oct 21, 2019 | 51.69 | 51.80 | 51.49 | 51.67 | 1,497,080 | +0.16(+0.32%) |
Oct 18, 2019 | 51.66 | 51.66 | 51.29 | 51.51 | 1,739,268 | -0.02(-0.04%) |
Oct 17, 2019 | 51.15 | 52.08 | 50.96 | 51.52 | 1,641,380 | +0.61(+1.21%) |
Oct 16, 2019 | 51.48 | 51.48 | 50.81 | 50.91 | 1,393,987 | -0.33(-0.64%) |
Oct 15, 2019 | 50.85 | 51.37 | 50.59 | 51.24 | 2,078,463 | +0.40(+0.78%) |
Oct 14, 2019 | 50.46 | 50.92 | 50.23 | 50.84 | 891,135 | +0.16(+0.32%) |
Oct 11, 2019 | 50.19 | 51.11 | 50.19 | 50.68 | 1,136,686 | +0.31(+0.61%) |
Oct 10, 2019 | 50.19 | 50.69 | 49.92 | 50.37 | 1,081,703 | +0.19(+0.38%) |
Oct 09, 2019 | 50.36 | 50.51 | 49.86 | 50.18 | 1,496,522 | +0.15(+0.31%) |
Oct 08, 2019 | 50.62 | 50.62 | 49.78 | 50.02 | 1,469,406 | -0.75(-1.48%) |
Oct 07, 2019 | 51.28 | 51.63 | 50.74 | 50.77 | 1,321,563 | -0.42(-0.81%) |
Oct 04, 2019 | 51.17 | 51.42 | 50.30 | 51.19 | 1,392,233 | +0.01(+0.02%) |
Oct 03, 2019 | 50.82 | 51.38 | 49.88 | 51.18 | 1,594,336 | -0.09(-0.18%) |
Oct 02, 2019 | 52.07 | 52.38 | 50.95 | 51.27 | 1,514,578 | -1.26(-2.39%) |
Oct 01, 2019 | 52.16 | 52.75 | 52.07 | 52.53 | 1,247,723 | +0.55(+1.06%) |
Sep 30, 2019 | 51.95 | 52.55 | 51.87 | 51.98 | 1,760,570 | +0.03(+0.05%) |
Sep 27, 2019 | 51.83 | 52.17 | 51.47 | 51.95 | 1,867,152 | +0.34(+0.67%) |
Sep 26, 2019 | 50.91 | 51.79 | 50.73 | 51.61 | 1,555,963 | +0.86(+1.69%) |
Sep 25, 2019 | 50.67 | 50.82 | 50.20 | 50.75 | 1,326,694 | +0.26(+0.52%) |
Sep 24, 2019 | 50.80 | 50.99 | 50.12 | 50.49 | 1,485,112 | -0.33(-0.64%) |
Sep 23, 2019 | 50.82 | 51.09 | 50.40 | 50.81 | 1,574,597 | -0.05(-0.09%) |
Sep 20, 2019 | 50.19 | 51.04 | 50.04 | 50.86 | 2,337,646 | +1.10(+2.22%) |
Sep 19, 2019 | 49.76 | 50.00 | 49.45 | 49.75 | 1,384,918 | +0.00(+0.00%) |
Sep 18, 2019 | 50.08 | 50.22 | 49.20 | 49.75 | 2,235,586 | -0.58(-1.15%) |
Sep 17, 2019 | 52.00 | 52.09 | 50.22 | 50.33 | 2,444,820 | -1.69(-3.25%) |
Sep 16, 2019 | 51.52 | 52.07 | 51.24 | 52.02 | 1,633,793 | +0.34(+0.66%) |
Sep 13, 2019 | 51.01 | 51.74 | 50.91 | 51.68 | 1,543,459 | +0.83(+1.64%) |
Sep 12, 2019 | 51.43 | 51.52 | 50.62 | 50.85 | 1,308,885 | -0.12(-0.23%) |
Sep 11, 2019 | 50.96 | 51.21 | 50.17 | 50.96 | 1,874,369 | -0.20(-0.39%) |
Sep 10, 2019 | 50.44 | 51.34 | 50.10 | 51.16 | 2,590,817 | +0.66(+1.31%) |
Sep 09, 2019 | 48.28 | 50.55 | 48.28 | 50.50 | 2,233,956 | +2.21(+4.59%) |
Sep 06, 2019 | 48.25 | 48.35 | 48.03 | 48.29 | 1,620,012 | +0.22(+0.45%) |
Sep 05, 2019 | 48.24 | 48.53 | 48.03 | 48.07 | 1,835,311 | +0.05(+0.09%) |
Sep 04, 2019 | 47.74 | 48.19 | 47.61 | 48.03 | 1,025,586 | +0.67(+1.41%) |
Sep 03, 2019 | 46.18 | 47.55 | 45.90 | 47.36 | 2,335,706 | +0.93(+2.01%) |
Aug 30, 2019 | 46.28 | 46.64 | 46.16 | 46.43 | 1,538,038 | +0.28(+0.61%) |
Aug 29, 2019 | 46.20 | 46.52 | 46.00 | 46.15 | 850,273 | +0.42(+0.93%) |
Aug 28, 2019 | 44.88 | 45.82 | 44.62 | 45.72 | 1,033,664 | +0.88(+1.95%) |
Aug 27, 2019 | 45.26 | 45.40 | 44.73 | 44.85 | 1,838,823 | -0.36(-0.79%) |
Aug 26, 2019 | 44.99 | 45.23 | 44.77 | 45.20 | 1,635,200 | +0.45(+1.00%) |
Aug 23, 2019 | 46.09 | 46.18 | 44.64 | 44.76 | 1,838,298 | -1.45(-3.13%) |
Aug 22, 2019 | 46.37 | 46.75 | 46.02 | 46.20 | 1,440,836 | -0.08(-0.17%) |
Aug 21, 2019 | 46.58 | 46.86 | 46.05 | 46.28 | 1,909,973 | -0.34(-0.73%) |
Aug 20, 2019 | 46.95 | 47.17 | 46.47 | 46.62 | 1,046,297 | -0.30(-0.65%) |
Aug 19, 2019 | 46.87 | 47.23 | 46.44 | 46.93 | 1,654,891 | +0.55(+1.20%) |
Aug 16, 2019 | 45.57 | 46.53 | 45.31 | 46.37 | 1,682,794 | +0.91(+2.01%) |
Aug 15, 2019 | 45.11 | 45.54 | 44.83 | 45.46 | 1,614,943 | +0.46(+1.03%) |
Aug 14, 2019 | 45.81 | 45.96 | 44.95 | 45.00 | 2,352,852 | -1.20(-2.59%) |
Aug 13, 2019 | 46.67 | 47.33 | 46.14 | 46.20 | 2,140,025 | -0.30(-0.63%) |
Aug 12, 2019 | 46.76 | 46.84 | 46.45 | 46.49 | 1,895,339 | -0.57(-1.22%) |
Aug 09, 2019 | 46.90 | 47.15 | 46.60 | 47.06 | 1,718,706 | -0.06(-0.13%) |
Aug 08, 2019 | 46.85 | 47.18 | 46.38 | 47.12 | 1,531,124 | +0.52(+1.11%) |
Aug 07, 2019 | 45.52 | 46.74 | 45.19 | 46.61 | 2,018,376 | +0.85(+1.86%) |
Aug 06, 2019 | 45.61 | 46.09 | 45.30 | 45.76 | 3,018,111 | +0.54(+1.19%) |
Aug 05, 2019 | 46.39 | 46.54 | 44.62 | 45.22 | 3,530,856 | -1.47(-3.16%) |
Aug 02, 2019 | 47.07 | 47.35 | 46.50 | 46.70 | 2,215,646 | -0.22(-0.48%) |
Aug 01, 2019 | 47.38 | 48.49 | 46.89 | 46.92 | 3,602,096 | -1.34(-2.78%) |
Jul 31, 2019 | 47.44 | 48.51 | 46.30 | 48.26 | 7,583,746 | -2.62(-5.15%) |
Jul 30, 2019 | 50.41 | 50.95 | 50.14 | 50.88 | 1,690,090 | +0.37(+0.73%) |
Jul 29, 2019 | 50.68 | 50.93 | 50.28 | 50.51 | 1,383,498 | -0.07(-0.14%) |
Jul 26, 2019 | 50.71 | 50.93 | 50.40 | 50.58 | 1,774,978 | -0.07(-0.14%) |
Jul 25, 2019 | 50.77 | 51.59 | 50.18 | 50.66 | 1,898,153 | +0.02(+0.04%) |
Jul 24, 2019 | 50.29 | 50.73 | 50.12 | 50.64 | 1,386,125 | +0.31(+0.62%) |
Jul 23, 2019 | 48.72 | 50.73 | 48.59 | 50.32 | 2,825,780 | +1.85(+3.82%) |
Jul 22, 2019 | 48.97 | 49.21 | 48.30 | 48.47 | 1,472,498 | -0.32(-0.66%) |
Jul 19, 2019 | 49.18 | 49.25 | 48.63 | 48.80 | 1,729,557 | +0.18(+0.37%) |
Jul 18, 2019 | 48.27 | 48.85 | 47.80 | 48.62 | 1,221,750 | +0.09(+0.18%) |
Jul 17, 2019 | 48.86 | 49.01 | 48.37 | 48.53 | 1,417,004 | -0.18(-0.37%) |
Jul 16, 2019 | 47.95 | 48.78 | 47.72 | 48.71 | 1,794,212 | +0.71(+1.47%) |
Jul 15, 2019 | 47.63 | 48.09 | 46.80 | 48.00 | 2,188,877 | -0.61(-1.25%) |
Jul 12, 2019 | 48.98 | 49.15 | 48.48 | 48.61 | 2,582,478 | -0.35(-0.71%) |
Jul 11, 2019 | 49.89 | 49.98 | 48.53 | 48.96 | 1,248,640 | -0.98(-1.97%) |
Jul 10, 2019 | 49.95 | 50.33 | 49.77 | 49.94 | 1,253,239 | +0.30(+0.59%) |
Jul 09, 2019 | 50.20 | 50.24 | 49.25 | 49.65 | 1,137,884 | -0.81(-1.61%) |
Jul 08, 2019 | 50.87 | 50.91 | 50.31 | 50.46 | 849,000 | -0.36(-0.70%) |
Jul 05, 2019 | 50.74 | 50.88 | 50.01 | 50.82 | 687,683 | -0.01(-0.02%) |
Jul 03, 2019 | 50.52 | 51.00 | 50.43 | 50.83 | 882,790 | +0.65(+1.30%) |
Jul 02, 2019 | 50.58 | 50.72 | 49.99 | 50.17 | 863,750 | -0.16(-0.32%) |
Jul 01, 2019 | 50.32 | 50.49 | 49.84 | 50.33 | 1,388,864 | +0.28(+0.55%) |
Jun 28, 2019 | 49.83 | 50.44 | 49.61 | 50.06 | 2,192,488 | +0.60(+1.21%) |
Jun 27, 2019 | 49.14 | 49.65 | 48.93 | 49.46 | 1,403,649 | +0.33(+0.67%) |
Jun 26, 2019 | 49.37 | 49.52 | 48.86 | 49.13 | 1,767,678 | -0.39(-0.79%) |
Jun 25, 2019 | 49.60 | 49.77 | 48.74 | 49.52 | 1,549,907 | -0.05(-0.11%) |
Jun 24, 2019 | 49.56 | 49.89 | 49.12 | 49.57 | 1,200,531 | +0.04(+0.07%) |
Jun 21, 2019 | 49.16 | 49.65 | 48.60 | 49.54 | 2,467,137 | +0.39(+0.80%) |
Jun 20, 2019 | 48.95 | 49.57 | 48.84 | 49.15 | 1,588,889 | +0.29(+0.59%) |
Jun 19, 2019 | 48.45 | 49.26 | 48.14 | 48.86 | 1,511,486 | +0.49(+1.02%) |
Jun 18, 2019 | 48.52 | 48.72 | 48.19 | 48.37 | 1,486,210 | +0.40(+0.84%) |
Jun 17, 2019 | 48.15 | 48.27 | 47.60 | 47.97 | 2,030,138 | -0.30(-0.63%) |
Jun 14, 2019 | 49.15 | 49.51 | 48.09 | 48.27 | 2,186,111 | -0.99(-2.01%) |
Jun 13, 2019 | 49.16 | 49.41 | 48.78 | 49.26 | 1,538,396 | +0.23(+0.47%) |
Jun 12, 2019 | 49.08 | 49.57 | 48.91 | 49.03 | 1,572,246 | +0.20(+0.40%) |
Jun 11, 2019 | 48.92 | 49.15 | 48.13 | 48.83 | 2,855,548 | -0.10(-0.20%) |
Jun 10, 2019 | 50.54 | 50.57 | 48.72 | 48.93 | 2,804,725 | -1.99(-3.91%) |
Jun 07, 2019 | 52.01 | 52.34 | 49.83 | 50.92 | 3,097,430 | -0.66(-1.28%) |
Jun 06, 2019 | 51.48 | 51.78 | 51.38 | 51.59 | 1,479,793 | +0.26(+0.51%) |
Jun 05, 2019 | 52.22 | 52.22 | 51.17 | 51.33 | 1,756,325 | -0.50(-0.97%) |
Jun 04, 2019 | 50.43 | 51.86 | 50.37 | 51.83 | 1,997,785 | +1.86(+3.72%) |
Jun 03, 2019 | 49.01 | 50.15 | 48.85 | 49.97 | 1,981,474 | +0.82(+1.67%) |
May 31, 2019 | 48.01 | 49.22 | 47.74 | 49.15 | 2,840,121 | +0.57(+1.18%) |
May 30, 2019 | 49.05 | 49.43 | 48.17 | 48.57 | 2,324,371 | -0.63(-1.28%) |
May 29, 2019 | 50.62 | 50.64 | 48.84 | 49.20 | 2,424,245 | -1.58(-3.11%) |
May 28, 2019 | 52.10 | 52.31 | 50.68 | 50.78 | 1,905,194 | -1.31(-2.52%) |
May 24, 2019 | 52.75 | 52.95 | 51.95 | 52.09 | 1,212,724 | -0.62(-1.18%) |
May 23, 2019 | 52.16 | 52.73 | 51.78 | 52.72 | 1,360,379 | +0.15(+0.29%) |
May 22, 2019 | 51.92 | 52.72 | 51.79 | 52.57 | 1,151,034 | +0.43(+0.82%) |
May 21, 2019 | 51.60 | 52.18 | 51.51 | 52.14 | 871,215 | +0.63(+1.22%) |
May 20, 2019 | 51.75 | 52.12 | 51.35 | 51.51 | 962,568 | -0.53(-1.02%) |
May 17, 2019 | 51.73 | 52.33 | 51.63 | 52.04 | 943,104 | +0.11(+0.21%) |
May 16, 2019 | 51.78 | 52.56 | 51.69 | 51.94 | 1,540,804 | +0.21(+0.41%) |
May 15, 2019 | 51.76 | 52.25 | 51.52 | 51.72 | 1,397,590 | -0.11(-0.21%) |
May 14, 2019 | 51.54 | 52.24 | 51.36 | 51.83 | 1,291,784 | +0.49(+0.95%) |
May 13, 2019 | 51.47 | 51.54 | 50.91 | 51.34 | 1,210,900 | -0.68(-1.31%) |
May 10, 2019 | 51.65 | 52.04 | 50.89 | 52.02 | 1,449,092 | +0.26(+0.50%) |
May 09, 2019 | 52.16 | 52.32 | 51.04 | 51.77 | 1,569,300 | -0.74(-1.40%) |
May 08, 2019 | 53.09 | 53.10 | 51.92 | 52.50 | 2,204,110 | -0.80(-1.50%) |
May 07, 2019 | 53.75 | 53.88 | 52.86 | 53.30 | 1,908,093 | -0.80(-1.48%) |
May 06, 2019 | 53.90 | 54.55 | 53.78 | 54.10 | 1,314,990 | -0.35(-0.64%) |
May 03, 2019 | 53.64 | 54.51 | 53.50 | 54.45 | 1,925,096 | +1.29(+2.42%) |
May 02, 2019 | 52.52 | 53.22 | 51.91 | 53.16 | 2,143,927 | +0.51(+0.96%) |