Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 46.86 | 47.08 | 45.94 | 47.00 | 1,261,898 | -0.06(-0.12%) |
Jul 30, 2020 | 47.53 | 47.71 | 46.59 | 47.06 | 1,174,124 | -0.94(-1.96%) |
Jul 29, 2020 | 47.43 | 48.23 | 47.05 | 48.00 | 998,232 | +0.75(+1.58%) |
Jul 28, 2020 | 48.05 | 48.53 | 47.19 | 47.25 | 1,301,144 | -1.09(-2.26%) |
Jul 27, 2020 | 48.66 | 48.81 | 48.02 | 48.34 | 1,131,858 | -0.38(-0.78%) |
Jul 24, 2020 | 49.92 | 51.37 | 48.52 | 48.72 | 1,383,976 | -1.03(-2.08%) |
Jul 23, 2020 | 49.09 | 50.44 | 49.09 | 49.76 | 1,099,096 | +0.28(+0.56%) |
Jul 22, 2020 | 49.45 | 49.87 | 49.06 | 49.48 | 645,765 | -0.05(-0.09%) |
Jul 21, 2020 | 49.22 | 49.94 | 49.14 | 49.53 | 839,342 | +0.48(+0.98%) |
Jul 20, 2020 | 49.74 | 50.09 | 48.82 | 49.05 | 936,626 | -1.00(-1.99%) |
Jul 17, 2020 | 50.61 | 50.61 | 49.82 | 50.04 | 680,083 | -0.47(-0.93%) |
Jul 16, 2020 | 50.18 | 51.12 | 49.88 | 50.52 | 781,789 | +0.53(+1.05%) |
Jul 15, 2020 | 48.97 | 50.31 | 48.74 | 49.99 | 1,158,383 | +1.95(+4.06%) |
Jul 14, 2020 | 47.46 | 48.09 | 46.79 | 48.04 | 840,286 | +0.41(+0.85%) |
Jul 13, 2020 | 47.06 | 48.51 | 46.79 | 47.63 | 1,193,309 | +0.80(+1.72%) |
Jul 10, 2020 | 45.98 | 46.88 | 45.50 | 46.83 | 1,598,152 | +1.30(+2.86%) |
Jul 09, 2020 | 46.51 | 46.60 | 45.31 | 45.53 | 675,423 | -1.16(-2.49%) |
Jul 08, 2020 | 46.83 | 47.06 | 46.10 | 46.69 | 838,536 | -0.06(-0.12%) |
Jul 07, 2020 | 48.01 | 48.01 | 46.71 | 46.75 | 860,453 | -1.68(-3.47%) |
Jul 06, 2020 | 48.51 | 49.07 | 47.93 | 48.43 | 734,554 | +0.64(+1.33%) |
Jul 02, 2020 | 48.25 | 49.15 | 47.72 | 47.79 | 882,030 | +0.21(+0.45%) |
Jul 01, 2020 | 49.18 | 49.18 | 47.45 | 47.58 | 1,387,315 | -1.24(-2.54%) |
Jun 30, 2020 | 47.65 | 49.01 | 47.65 | 48.82 | 1,292,049 | +0.92(+1.93%) |
Jun 29, 2020 | 47.23 | 47.91 | 46.80 | 47.89 | 1,190,367 | +1.14(+2.43%) |
Jun 26, 2020 | 46.06 | 46.87 | 45.73 | 46.75 | 4,094,028 | +0.24(+0.52%) |
Jun 25, 2020 | 45.22 | 46.68 | 44.78 | 46.51 | 1,491,699 | +0.80(+1.76%) |
Jun 24, 2020 | 47.42 | 47.66 | 45.65 | 45.71 | 2,771,342 | -2.26(-4.72%) |
Jun 23, 2020 | 48.06 | 48.44 | 47.60 | 47.97 | 1,497,625 | +0.62(+1.31%) |
Jun 22, 2020 | 46.82 | 47.60 | 46.18 | 47.36 | 1,427,282 | +0.14(+0.29%) |
Jun 19, 2020 | 48.52 | 48.52 | 46.38 | 47.22 | 2,946,955 | -0.54(-1.12%) |
Jun 18, 2020 | 48.02 | 48.88 | 47.49 | 47.75 | 950,283 | -0.78(-1.60%) |
Jun 17, 2020 | 48.44 | 49.47 | 48.07 | 48.53 | 1,307,292 | +0.14(+0.29%) |
Jun 16, 2020 | 49.42 | 49.43 | 47.75 | 48.39 | 1,538,162 | +0.71(+1.49%) |
Jun 15, 2020 | 45.66 | 48.01 | 45.50 | 47.68 | 1,430,937 | +0.29(+0.60%) |
Jun 12, 2020 | 49.16 | 49.48 | 46.45 | 47.39 | 1,316,985 | +0.17(+0.35%) |
Jun 11, 2020 | 49.14 | 49.46 | 47.19 | 47.23 | 1,439,444 | -4.02(-7.84%) |
Jun 10, 2020 | 53.32 | 53.32 | 51.15 | 51.25 | 1,189,335 | -2.17(-4.07%) |
Jun 09, 2020 | 54.32 | 54.32 | 52.92 | 53.42 | 1,365,125 | -1.95(-3.52%) |
Jun 08, 2020 | 53.95 | 55.56 | 53.95 | 55.37 | 1,873,186 | +1.88(+3.51%) |
Jun 05, 2020 | 53.57 | 55.50 | 53.24 | 53.49 | 2,726,610 | +1.88(+3.63%) |
Jun 04, 2020 | 50.51 | 52.31 | 50.44 | 51.61 | 1,925,395 | +0.70(+1.38%) |
Jun 03, 2020 | 50.11 | 51.10 | 49.85 | 50.91 | 1,815,220 | +1.77(+3.61%) |
Jun 02, 2020 | 48.34 | 49.29 | 48.10 | 49.14 | 1,066,981 | +1.25(+2.60%) |
Jun 01, 2020 | 47.02 | 48.34 | 46.99 | 47.89 | 1,112,553 | +1.01(+2.15%) |
May 29, 2020 | 47.02 | 47.35 | 45.93 | 46.88 | 1,758,433 | -0.64(-1.34%) |
May 28, 2020 | 48.39 | 48.46 | 47.23 | 47.52 | 1,074,846 | -0.32(-0.68%) |
May 27, 2020 | 47.82 | 48.45 | 47.23 | 47.84 | 1,205,348 | +1.12(+2.39%) |
May 26, 2020 | 45.14 | 47.63 | 45.14 | 46.73 | 1,990,330 | +2.92(+6.67%) |
May 22, 2020 | 44.45 | 44.64 | 43.72 | 43.81 | 1,082,137 | -0.69(-1.56%) |
May 21, 2020 | 44.95 | 45.79 | 44.43 | 44.50 | 832,847 | -0.45(-1.00%) |
May 20, 2020 | 44.65 | 46.13 | 44.65 | 44.95 | 992,538 | +0.75(+1.70%) |
May 19, 2020 | 43.78 | 45.03 | 43.78 | 44.20 | 1,052,344 | -0.37(-0.82%) |
May 18, 2020 | 43.03 | 44.87 | 42.95 | 44.56 | 1,300,324 | +3.15(+7.60%) |
May 15, 2020 | 40.54 | 41.79 | 40.54 | 41.42 | 1,618,699 | +0.49(+1.19%) |
May 14, 2020 | 39.32 | 40.94 | 38.37 | 40.93 | 1,398,109 | +0.97(+2.43%) |
May 13, 2020 | 40.86 | 40.86 | 39.66 | 39.96 | 1,386,760 | -1.20(-2.92%) |
May 12, 2020 | 42.55 | 43.00 | 41.11 | 41.16 | 1,247,747 | -1.44(-3.38%) |
May 11, 2020 | 43.00 | 43.11 | 42.41 | 42.60 | 1,246,439 | -0.87(-2.00%) |
May 08, 2020 | 41.78 | 43.62 | 41.78 | 43.47 | 1,395,490 | +2.04(+4.92%) |
May 07, 2020 | 40.97 | 41.91 | 40.97 | 41.44 | 1,252,072 | +1.17(+2.89%) |
May 06, 2020 | 40.94 | 41.07 | 40.10 | 40.27 | 1,051,525 | -0.43(-1.06%) |
May 05, 2020 | 41.13 | 41.77 | 40.57 | 40.70 | 1,256,609 | +0.14(+0.34%) |
May 04, 2020 | 40.37 | 40.87 | 39.79 | 40.56 | 1,594,661 | -0.16(-0.38%) |
May 01, 2020 | 42.57 | 42.68 | 40.34 | 40.72 | 1,589,054 | -2.65(-6.11%) |
Apr 30, 2020 | 42.98 | 43.74 | 42.83 | 43.37 | 1,729,717 | -0.94(-2.11%) |
Apr 29, 2020 | 43.59 | 44.67 | 43.31 | 44.31 | 2,226,555 | +1.83(+4.30%) |
Apr 28, 2020 | 42.61 | 43.53 | 41.93 | 42.48 | 1,559,301 | +0.72(+1.74%) |
Apr 27, 2020 | 40.66 | 42.08 | 40.64 | 41.76 | 1,544,077 | +1.33(+3.29%) |
Apr 24, 2020 | 41.29 | 43.27 | 39.12 | 40.43 | 3,600,875 | +0.26(+0.64%) |
Apr 23, 2020 | 38.87 | 40.55 | 38.55 | 40.17 | 2,220,890 | +2.23(+5.88%) |
Apr 22, 2020 | 38.71 | 38.88 | 37.59 | 37.94 | 2,635,868 | +0.05(+0.12%) |
Apr 21, 2020 | 36.14 | 38.19 | 36.03 | 37.89 | 1,916,051 | +0.10(+0.27%) |
Apr 20, 2020 | 37.96 | 39.11 | 37.72 | 37.79 | 1,978,650 | -1.88(-4.74%) |
Apr 17, 2020 | 38.40 | 39.82 | 38.09 | 39.67 | 1,695,318 | +2.61(+7.03%) |
Apr 16, 2020 | 37.89 | 37.89 | 35.74 | 37.07 | 1,822,256 | -0.72(-1.89%) |
Apr 15, 2020 | 37.15 | 38.45 | 36.27 | 37.78 | 1,996,992 | -0.51(-1.34%) |
Apr 14, 2020 | 38.05 | 38.83 | 37.51 | 38.30 | 2,203,211 | +0.74(+1.98%) |
Apr 13, 2020 | 39.26 | 39.64 | 36.93 | 37.55 | 2,045,344 | -2.16(-5.43%) |
Apr 09, 2020 | 38.88 | 40.33 | 38.43 | 39.71 | 1,802,236 | +1.73(+4.54%) |
Apr 08, 2020 | 37.65 | 38.29 | 36.43 | 37.99 | 1,666,241 | +1.13(+3.06%) |
Apr 07, 2020 | 36.62 | 37.81 | 35.95 | 36.86 | 3,658,055 | +1.85(+5.29%) |
Apr 06, 2020 | 35.07 | 35.72 | 32.33 | 35.00 | 4,992,690 | +0.17(+0.47%) |
Apr 03, 2020 | 34.89 | 35.40 | 34.20 | 34.84 | 1,971,713 | +0.13(+0.37%) |
Apr 02, 2020 | 34.57 | 36.03 | 34.00 | 34.71 | 1,881,955 | -0.31(-0.89%) |
Apr 01, 2020 | 33.20 | 35.13 | 32.46 | 35.02 | 2,188,149 | +0.39(+1.11%) |
Mar 31, 2020 | 36.49 | 37.13 | 33.99 | 34.64 | 2,043,286 | -2.35(-6.35%) |
Mar 30, 2020 | 35.96 | 38.50 | 35.79 | 36.99 | 2,128,326 | +1.19(+3.33%) |
Mar 27, 2020 | 38.16 | 38.88 | 35.64 | 35.79 | 1,849,864 | -4.08(-10.24%) |
Mar 26, 2020 | 37.10 | 40.14 | 35.63 | 39.88 | 2,286,731 | +3.29(+9.00%) |
Mar 25, 2020 | 36.00 | 38.97 | 34.05 | 36.58 | 2,151,810 | +0.63(+1.76%) |
Mar 24, 2020 | 32.82 | 36.22 | 32.50 | 35.95 | 2,329,025 | +4.60(+14.66%) |
Mar 23, 2020 | 31.75 | 32.70 | 29.71 | 31.35 | 2,090,219 | -0.76(-2.37%) |
Mar 20, 2020 | 35.65 | 35.65 | 31.54 | 32.11 | 1,706,653 | -2.94(-8.38%) |
Mar 19, 2020 | 35.37 | 37.49 | 33.69 | 35.05 | 1,346,840 | -1.08(-3.00%) |
Mar 18, 2020 | 35.57 | 36.66 | 32.97 | 36.13 | 1,615,405 | -1.90(-4.99%) |
Mar 17, 2020 | 40.62 | 41.00 | 36.74 | 38.03 | 1,797,411 | -1.83(-4.58%) |
Mar 16, 2020 | 38.39 | 41.39 | 38.11 | 39.86 | 1,588,921 | -3.48(-8.02%) |
Mar 13, 2020 | 42.66 | 43.38 | 40.56 | 43.33 | 1,873,950 | +3.37(+8.43%) |
Mar 12, 2020 | 39.46 | 42.22 | 39.33 | 39.97 | 1,960,476 | -2.71(-6.34%) |
Mar 11, 2020 | 42.75 | 43.22 | 42.12 | 42.67 | 2,112,014 | -1.46(-3.31%) |
Mar 10, 2020 | 42.46 | 44.16 | 40.21 | 44.13 | 1,848,374 | +3.15(+7.68%) |
Mar 09, 2020 | 42.06 | 43.70 | 40.46 | 40.99 | 2,185,772 | -4.03(-8.95%) |
Mar 06, 2020 | 42.38 | 45.09 | 42.31 | 45.01 | 2,274,701 | +1.26(+2.87%) |
Mar 05, 2020 | 44.78 | 45.45 | 43.49 | 43.76 | 1,402,184 | -2.28(-4.96%) |
Mar 04, 2020 | 45.22 | 46.18 | 44.16 | 46.04 | 1,683,581 | +1.60(+3.59%) |
Mar 03, 2020 | 46.72 | 47.54 | 44.15 | 44.45 | 1,701,036 | -2.41(-5.15%) |
Mar 02, 2020 | 46.53 | 46.86 | 45.01 | 46.86 | 1,568,157 | +0.61(+1.31%) |
Feb 28, 2020 | 44.86 | 46.34 | 44.72 | 46.25 | 2,724,061 | -0.32(-0.69%) |
Feb 27, 2020 | 46.95 | 48.20 | 46.11 | 46.57 | 1,427,441 | -1.38(-2.87%) |
Feb 26, 2020 | 49.45 | 49.83 | 47.94 | 47.95 | 1,388,557 | -1.10(-2.24%) |
Feb 25, 2020 | 51.86 | 52.20 | 48.98 | 49.05 | 1,155,265 | -2.95(-5.66%) |
Feb 24, 2020 | 52.30 | 52.57 | 51.68 | 52.00 | 1,429,058 | -2.02(-3.74%) |
Feb 21, 2020 | 53.68 | 54.38 | 53.31 | 54.01 | 1,074,586 | -0.05(-0.08%) |
Feb 20, 2020 | 53.99 | 54.64 | 53.76 | 54.06 | 766,627 | -0.22(-0.40%) |
Feb 19, 2020 | 54.22 | 54.58 | 53.82 | 54.28 | 799,035 | +0.11(+0.20%) |
Feb 18, 2020 | 54.65 | 54.67 | 53.80 | 54.17 | 704,364 | -0.75(-1.36%) |
Feb 14, 2020 | 55.03 | 55.47 | 54.77 | 54.92 | 473,111 | -0.18(-0.33%) |
Feb 13, 2020 | 55.80 | 55.80 | 55.00 | 55.10 | 582,639 | -0.66(-1.18%) |
Feb 12, 2020 | 54.90 | 55.95 | 54.90 | 55.76 | 615,807 | +1.00(+1.83%) |
Feb 11, 2020 | 54.53 | 55.12 | 54.53 | 54.75 | 453,722 | +0.58(+1.08%) |
Feb 10, 2020 | 53.84 | 54.23 | 53.60 | 54.17 | 664,972 | +0.14(+0.25%) |
Feb 07, 2020 | 54.35 | 54.56 | 53.91 | 54.03 | 613,203 | -0.77(-1.40%) |
Feb 06, 2020 | 55.90 | 55.97 | 54.77 | 54.80 | 984,603 | -0.97(-1.73%) |
Feb 05, 2020 | 54.87 | 55.97 | 54.84 | 55.77 | 1,129,249 | +1.60(+2.95%) |
Feb 04, 2020 | 54.02 | 54.29 | 53.56 | 54.17 | 1,102,869 | +1.06(+1.99%) |
Feb 03, 2020 | 53.26 | 54.00 | 53.05 | 53.11 | 1,285,072 | +0.05(+0.09%) |
Jan 31, 2020 | 55.53 | 56.95 | 52.87 | 53.07 | 2,072,878 | -2.24(-4.06%) |
Jan 30, 2020 | 55.36 | 55.43 | 54.54 | 55.31 | 1,517,583 | -0.38(-0.69%) |
Jan 29, 2020 | 55.97 | 56.25 | 55.69 | 55.69 | 854,057 | +0.00(+0.00%) |
Jan 28, 2020 | 56.09 | 56.09 | 55.33 | 55.69 | 1,144,395 | -0.12(-0.21%) |
Jan 27, 2020 | 55.49 | 56.06 | 55.20 | 55.81 | 1,078,979 | -0.70(-1.24%) |
Jan 24, 2020 | 57.03 | 57.05 | 56.02 | 56.51 | 676,014 | -0.54(-0.94%) |
Jan 23, 2020 | 56.54 | 57.24 | 55.95 | 57.05 | 859,063 | +0.20(+0.35%) |
Jan 22, 2020 | 57.34 | 57.45 | 56.63 | 56.85 | 687,811 | -0.24(-0.42%) |
Jan 21, 2020 | 57.47 | 57.63 | 56.90 | 57.09 | 970,874 | -0.69(-1.20%) |
Jan 17, 2020 | 58.16 | 58.24 | 57.52 | 57.78 | 958,610 | -0.13(-0.22%) |
Jan 16, 2020 | 57.72 | 58.17 | 57.66 | 57.91 | 1,838,055 | +0.42(+0.73%) |
Jan 15, 2020 | 56.96 | 57.70 | 56.84 | 57.49 | 847,972 | +0.37(+0.65%) |
Jan 14, 2020 | 56.85 | 57.43 | 56.85 | 57.12 | 1,215,125 | +0.12(+0.21%) |
Jan 13, 2020 | 57.64 | 57.71 | 56.86 | 57.00 | 1,229,449 | -0.55(-0.95%) |
Jan 10, 2020 | 57.93 | 58.15 | 57.34 | 57.55 | 765,134 | -0.44(-0.76%) |
Jan 09, 2020 | 57.72 | 58.11 | 57.44 | 57.98 | 1,006,138 | +0.58(+1.02%) |
Jan 08, 2020 | 57.36 | 57.89 | 57.26 | 57.40 | 1,123,791 | +0.06(+0.11%) |
Jan 07, 2020 | 57.48 | 57.64 | 57.00 | 57.34 | 1,358,899 | +0.04(+0.06%) |
Jan 06, 2020 | 57.26 | 57.55 | 57.03 | 57.30 | 1,086,595 | -0.46(-0.79%) |
Jan 03, 2020 | 57.11 | 57.80 | 57.06 | 57.76 | 1,827,991 | -0.40(-0.69%) |
Jan 02, 2020 | 57.88 | 58.16 | 57.30 | 58.16 | 948,028 | +0.55(+0.95%) |
Dec 31, 2019 | 57.10 | 57.86 | 57.10 | 57.61 | 781,576 | +0.25(+0.43%) |
Dec 30, 2019 | 56.86 | 57.52 | 56.70 | 57.36 | 750,322 | +0.40(+0.70%) |
Dec 27, 2019 | 57.31 | 57.34 | 56.86 | 56.96 | 1,071,736 | -0.06(-0.11%) |
Dec 26, 2019 | 57.02 | 57.13 | 56.76 | 57.03 | 623,664 | +0.28(+0.50%) |
Dec 24, 2019 | 56.80 | 56.89 | 56.61 | 56.74 | 199,943 | +0.05(+0.10%) |
Dec 23, 2019 | 56.85 | 56.89 | 56.40 | 56.69 | 597,213 | +0.05(+0.10%) |
Dec 20, 2019 | 56.89 | 57.00 | 56.43 | 56.63 | 1,487,188 | +0.12(+0.21%) |
Dec 19, 2019 | 56.19 | 56.60 | 55.79 | 56.51 | 816,563 | +0.41(+0.73%) |
Dec 18, 2019 | 56.50 | 56.69 | 56.01 | 56.10 | 1,673,394 | -0.47(-0.84%) |
Dec 17, 2019 | 56.39 | 56.83 | 56.28 | 56.58 | 983,721 | +0.13(+0.23%) |
Dec 16, 2019 | 56.75 | 57.47 | 56.36 | 56.45 | 2,350,343 | +0.22(+0.39%) |
Dec 13, 2019 | 56.30 | 56.95 | 55.89 | 56.23 | 1,500,233 | -0.32(-0.56%) |
Dec 12, 2019 | 55.43 | 56.62 | 55.21 | 56.55 | 998,958 | +1.00(+1.81%) |
Dec 11, 2019 | 54.63 | 55.61 | 54.52 | 55.55 | 1,091,836 | +0.89(+1.64%) |
Dec 10, 2019 | 54.64 | 55.21 | 54.53 | 54.65 | 1,596,468 | -0.11(-0.20%) |
Dec 09, 2019 | 54.08 | 54.84 | 53.99 | 54.76 | 1,523,290 | +0.51(+0.94%) |
Dec 06, 2019 | 53.84 | 54.43 | 53.48 | 54.25 | 1,128,518 | +0.99(+1.85%) |
Dec 05, 2019 | 52.93 | 53.39 | 52.93 | 53.27 | 1,324,053 | +0.68(+1.30%) |
Dec 04, 2019 | 52.62 | 53.54 | 52.48 | 52.58 | 1,305,964 | +0.26(+0.49%) |
Dec 03, 2019 | 52.19 | 52.50 | 51.81 | 52.33 | 1,516,660 | -0.51(-0.97%) |
Dec 02, 2019 | 53.19 | 53.54 | 52.59 | 52.84 | 788,616 | -0.26(-0.48%) |
Nov 29, 2019 | 53.46 | 53.49 | 53.00 | 53.09 | 255,300 | -0.36(-0.68%) |
Nov 27, 2019 | 53.67 | 53.70 | 53.20 | 53.46 | 845,484 | -0.10(-0.18%) |
Nov 26, 2019 | 53.02 | 53.58 | 52.91 | 53.56 | 949,212 | +0.69(+1.31%) |
Nov 25, 2019 | 52.86 | 53.16 | 52.70 | 52.87 | 740,083 | +0.14(+0.26%) |
Nov 22, 2019 | 52.32 | 52.94 | 52.29 | 52.73 | 824,876 | +0.11(+0.21%) |
Nov 21, 2019 | 52.99 | 53.25 | 52.27 | 52.62 | 859,953 | -0.39(-0.74%) |
Nov 20, 2019 | 53.19 | 53.49 | 52.58 | 53.01 | 959,961 | -0.37(-0.70%) |
Nov 19, 2019 | 53.29 | 53.63 | 53.05 | 53.38 | 878,566 | +0.39(+0.74%) |
Nov 18, 2019 | 52.42 | 53.02 | 51.91 | 52.99 | 753,619 | +0.19(+0.36%) |
Nov 15, 2019 | 52.76 | 53.04 | 52.54 | 52.80 | 1,016,110 | +0.35(+0.67%) |
Nov 14, 2019 | 52.07 | 52.55 | 52.07 | 52.45 | 1,235,919 | +0.34(+0.66%) |
Nov 13, 2019 | 51.88 | 52.25 | 51.76 | 52.10 | 726,300 | -0.09(-0.17%) |
Nov 12, 2019 | 52.76 | 52.76 | 52.02 | 52.19 | 1,118,613 | -0.45(-0.86%) |
Nov 11, 2019 | 52.06 | 52.76 | 51.96 | 52.65 | 776,775 | +0.07(+0.14%) |
Nov 08, 2019 | 52.63 | 52.94 | 52.42 | 52.57 | 881,547 | -0.15(-0.28%) |
Nov 07, 2019 | 53.21 | 53.53 | 52.40 | 52.72 | 970,746 | -0.12(-0.22%) |
Nov 06, 2019 | 52.68 | 52.88 | 52.29 | 52.84 | 1,073,405 | -0.01(-0.02%) |
Nov 05, 2019 | 53.19 | 53.30 | 52.70 | 52.85 | 1,190,791 | -0.05(-0.09%) |
Nov 04, 2019 | 53.21 | 53.54 | 52.64 | 52.89 | 1,450,892 | -0.38(-0.72%) |
Nov 01, 2019 | 52.47 | 53.42 | 51.97 | 53.27 | 1,075,402 | +1.31(+2.51%) |
Oct 31, 2019 | 52.54 | 52.80 | 51.59 | 51.97 | 814,607 | -0.77(-1.46%) |
Oct 30, 2019 | 53.19 | 53.21 | 52.17 | 52.74 | 694,669 | -0.58(-1.09%) |
Oct 29, 2019 | 53.50 | 54.13 | 52.90 | 53.32 | 956,825 | -0.39(-0.73%) |
Oct 28, 2019 | 53.13 | 53.98 | 53.13 | 53.71 | 700,491 | +1.15(+2.19%) |
Oct 25, 2019 | 52.48 | 52.71 | 51.93 | 52.56 | 998,036 | -0.15(-0.28%) |
Oct 24, 2019 | 51.97 | 53.65 | 51.78 | 52.70 | 1,663,807 | +1.99(+3.92%) |
Oct 23, 2019 | 50.81 | 50.89 | 50.26 | 50.71 | 1,417,310 | -0.05(-0.11%) |
Oct 22, 2019 | 50.85 | 51.08 | 50.19 | 50.77 | 1,349,568 | +0.01(+0.02%) |
Oct 21, 2019 | 50.58 | 51.15 | 50.32 | 50.76 | 1,036,470 | +0.77(+1.54%) |
Oct 18, 2019 | 49.21 | 50.52 | 48.94 | 49.99 | 1,265,730 | +0.57(+1.16%) |
Oct 17, 2019 | 49.71 | 50.22 | 49.34 | 49.42 | 742,554 | -0.10(-0.20%) |
Oct 16, 2019 | 49.98 | 50.36 | 49.38 | 49.52 | 1,593,081 | -0.80(-1.59%) |
Oct 15, 2019 | 49.64 | 50.62 | 49.63 | 50.31 | 1,261,633 | +0.94(+1.91%) |
Oct 14, 2019 | 48.91 | 49.58 | 48.91 | 49.37 | 1,016,736 | +0.05(+0.09%) |
Oct 11, 2019 | 49.22 | 49.82 | 49.16 | 49.33 | 1,343,426 | +1.20(+2.49%) |
Oct 10, 2019 | 47.36 | 48.25 | 47.36 | 48.13 | 686,636 | +0.63(+1.32%) |
Oct 09, 2019 | 48.36 | 48.61 | 47.47 | 47.50 | 1,261,495 | -0.35(-0.74%) |
Oct 08, 2019 | 48.45 | 48.56 | 47.85 | 47.86 | 1,693,860 | -1.15(-2.35%) |
Oct 07, 2019 | 48.75 | 49.26 | 48.53 | 49.01 | 1,196,497 | -0.07(-0.15%) |
Oct 04, 2019 | 48.09 | 49.16 | 47.96 | 49.08 | 947,010 | +1.21(+2.52%) |
Oct 03, 2019 | 48.58 | 49.06 | 47.27 | 47.87 | 1,527,837 | -0.97(-1.99%) |
Oct 02, 2019 | 48.55 | 49.60 | 48.15 | 48.84 | 1,867,997 | -0.15(-0.30%) |
Oct 01, 2019 | 51.04 | 51.54 | 48.66 | 48.99 | 1,460,086 | -1.52(-3.00%) |
Sep 30, 2019 | 49.71 | 50.82 | 49.71 | 50.50 | 958,210 | +0.94(+1.90%) |
Sep 27, 2019 | 50.13 | 50.52 | 49.43 | 49.56 | 1,037,821 | -0.32(-0.64%) |
Sep 26, 2019 | 49.92 | 50.38 | 49.67 | 49.88 | 729,158 | -0.14(-0.27%) |
Sep 25, 2019 | 49.39 | 50.41 | 49.15 | 50.01 | 650,794 | +0.78(+1.59%) |
Sep 24, 2019 | 49.94 | 50.14 | 49.03 | 49.23 | 1,395,488 | -0.58(-1.17%) |
Sep 23, 2019 | 49.72 | 50.13 | 49.13 | 49.82 | 969,120 | -0.16(-0.33%) |
Sep 20, 2019 | 49.62 | 50.45 | 49.62 | 49.98 | 1,531,660 | +0.41(+0.82%) |
Sep 19, 2019 | 50.36 | 50.73 | 49.44 | 49.57 | 1,182,220 | -0.79(-1.57%) |
Sep 18, 2019 | 50.56 | 50.73 | 50.03 | 50.36 | 1,402,741 | -0.34(-0.68%) |
Sep 17, 2019 | 51.52 | 51.52 | 50.60 | 50.70 | 1,192,436 | -1.13(-2.17%) |
Sep 16, 2019 | 51.19 | 51.85 | 51.01 | 51.83 | 848,260 | +0.33(+0.63%) |
Sep 13, 2019 | 51.03 | 51.99 | 50.84 | 51.50 | 1,262,534 | +1.03(+2.03%) |
Sep 12, 2019 | 51.48 | 51.72 | 50.15 | 50.48 | 1,328,384 | -1.13(-2.18%) |
Sep 11, 2019 | 51.11 | 51.61 | 50.48 | 51.60 | 1,186,945 | +0.77(+1.52%) |
Sep 10, 2019 | 50.05 | 51.21 | 49.97 | 50.83 | 1,644,185 | +0.73(+1.45%) |
Sep 09, 2019 | 48.92 | 50.22 | 48.51 | 50.11 | 1,280,206 | +1.64(+3.39%) |
Sep 06, 2019 | 49.23 | 49.39 | 48.43 | 48.46 | 697,281 | -0.69(-1.40%) |
Sep 05, 2019 | 48.82 | 49.45 | 48.73 | 49.15 | 900,394 | +1.15(+2.40%) |
Sep 04, 2019 | 47.95 | 48.51 | 47.67 | 48.00 | 1,834,182 | +0.70(+1.48%) |
Sep 03, 2019 | 48.18 | 48.25 | 47.09 | 47.30 | 1,166,815 | -1.22(-2.51%) |
Aug 30, 2019 | 48.73 | 49.13 | 48.30 | 48.52 | 974,121 | +0.05(+0.11%) |
Aug 29, 2019 | 48.73 | 49.05 | 48.35 | 48.46 | 720,400 | +0.24(+0.49%) |
Aug 28, 2019 | 47.77 | 48.52 | 47.48 | 48.23 | 765,481 | +0.23(+0.47%) |
Aug 27, 2019 | 48.46 | 48.59 | 47.61 | 48.00 | 977,117 | -0.24(-0.51%) |
Aug 26, 2019 | 48.70 | 48.80 | 47.91 | 48.25 | 683,803 | +0.08(+0.17%) |
Aug 23, 2019 | 49.35 | 49.69 | 47.99 | 48.16 | 1,054,242 | -1.33(-2.69%) |
Aug 22, 2019 | 49.98 | 50.21 | 49.39 | 49.50 | 720,880 | -0.33(-0.66%) |
Aug 21, 2019 | 50.36 | 50.49 | 49.75 | 49.82 | 712,189 | +0.02(+0.04%) |
Aug 20, 2019 | 50.21 | 50.28 | 49.64 | 49.81 | 966,271 | -0.51(-1.00%) |
Aug 19, 2019 | 50.45 | 50.64 | 49.98 | 50.31 | 1,161,211 | +0.65(+1.31%) |
Aug 16, 2019 | 48.90 | 49.78 | 48.90 | 49.66 | 684,593 | +1.25(+2.57%) |
Aug 15, 2019 | 48.87 | 49.04 | 48.22 | 48.42 | 1,291,245 | -0.24(-0.50%) |
Aug 14, 2019 | 50.08 | 50.08 | 48.64 | 48.66 | 1,136,008 | -2.41(-4.72%) |
Aug 13, 2019 | 50.42 | 51.94 | 50.26 | 51.07 | 818,998 | +0.44(+0.87%) |
Aug 12, 2019 | 50.74 | 50.89 | 50.37 | 50.63 | 496,042 | -0.60(-1.16%) |
Aug 09, 2019 | 51.85 | 51.85 | 51.09 | 51.22 | 822,354 | -0.78(-1.49%) |
Aug 08, 2019 | 51.30 | 52.19 | 51.01 | 52.00 | 693,026 | +1.32(+2.60%) |
Aug 07, 2019 | 49.72 | 50.90 | 49.37 | 50.68 | 1,030,623 | +0.20(+0.39%) |
Aug 06, 2019 | 51.05 | 51.14 | 50.08 | 50.48 | 1,675,482 | -0.04(-0.07%) |
Aug 05, 2019 | 51.02 | 51.13 | 50.12 | 50.52 | 2,266,959 | -1.66(-3.18%) |
Aug 02, 2019 | 53.18 | 53.18 | 52.04 | 52.18 | 1,422,606 | -1.12(-2.10%) |