Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.18 | 23.78 | 22.70 | 23.39 | 1,007,934 | -0.03(-0.13%) |
Jun 29, 2020 | 22.87 | 23.73 | 22.55 | 23.42 | 1,530,715 | +0.78(+3.45%) |
Jun 26, 2020 | 24.04 | 24.52 | 22.45 | 22.64 | 5,407,100 | -1.76(-7.21%) |
Jun 25, 2020 | 24.99 | 24.99 | 23.83 | 24.40 | 1,091,947 | -0.75(-2.98%) |
Jun 24, 2020 | 26.06 | 26.07 | 24.59 | 25.15 | 1,295,587 | -1.23(-4.66%) |
Jun 23, 2020 | 27.31 | 27.36 | 26.33 | 26.38 | 1,042,368 | -0.55(-2.04%) |
Jun 22, 2020 | 26.65 | 27.40 | 25.98 | 26.93 | 792,849 | +0.31(+1.16%) |
Jun 19, 2020 | 27.45 | 27.88 | 26.12 | 26.62 | 1,505,700 | -0.40(-1.48%) |
Jun 18, 2020 | 26.19 | 27.33 | 25.85 | 27.02 | 1,127,240 | +0.53(+2.00%) |
Jun 17, 2020 | 27.64 | 27.64 | 26.25 | 26.49 | 1,215,175 | -1.27(-4.57%) |
Jun 16, 2020 | 30.66 | 30.66 | 27.45 | 27.76 | 1,108,389 | -1.59(-5.42%) |
Jun 15, 2020 | 26.92 | 30.48 | 26.75 | 29.35 | 872,877 | +1.46(+5.23%) |
Jun 12, 2020 | 29.52 | 29.54 | 26.97 | 27.89 | 862,800 | -0.44(-1.55%) |
Jun 11, 2020 | 28.21 | 29.14 | 27.73 | 28.33 | 917,490 | -1.55(-5.19%) |
Jun 10, 2020 | 31.29 | 31.29 | 29.76 | 29.88 | 815,003 | -1.46(-4.66%) |
Jun 09, 2020 | 33.79 | 33.79 | 31.21 | 31.34 | 907,322 | -2.89(-8.44%) |
Jun 08, 2020 | 33.94 | 34.45 | 33.54 | 34.23 | 811,034 | +0.92(+2.76%) |
Jun 05, 2020 | 33.62 | 34.46 | 33.05 | 33.31 | 1,008,400 | +1.15(+3.58%) |
Jun 04, 2020 | 31.55 | 32.33 | 30.92 | 32.16 | 794,909 | +0.36(+1.13%) |
Jun 03, 2020 | 30.25 | 32.30 | 29.90 | 31.80 | 829,144 | +2.23(+7.54%) |
Jun 02, 2020 | 30.03 | 30.68 | 28.98 | 29.57 | 838,076 | -0.32(-1.07%) |
Jun 01, 2020 | 28.52 | 30.34 | 28.35 | 29.89 | 739,150 | +1.62(+5.73%) |
May 29, 2020 | 28.32 | 28.81 | 27.74 | 28.27 | 640,100 | -0.34(-1.19%) |
May 28, 2020 | 30.14 | 30.28 | 28.39 | 28.61 | 602,718 | -1.41(-4.70%) |
May 27, 2020 | 30.19 | 31.22 | 29.76 | 30.02 | 991,294 | +0.11(+0.37%) |
May 26, 2020 | 30.38 | 30.38 | 29.25 | 29.91 | 887,395 | +0.75(+2.57%) |
May 22, 2020 | 30.52 | 31.00 | 29.06 | 29.16 | 815,400 | -1.55(-5.05%) |
May 21, 2020 | 30.00 | 30.86 | 30.00 | 30.71 | 617,291 | +0.45(+1.49%) |
May 20, 2020 | 29.11 | 30.53 | 29.11 | 30.26 | 940,867 | +1.81(+6.36%) |
May 19, 2020 | 27.78 | 29.01 | 27.34 | 28.45 | 671,633 | +0.56(+2.01%) |
May 18, 2020 | 28.24 | 28.91 | 27.74 | 27.89 | 896,954 | +0.31(+1.12%) |
May 15, 2020 | 27.89 | 28.64 | 27.29 | 27.58 | 1,030,900 | -0.26(-0.93%) |
May 14, 2020 | 25.51 | 27.90 | 25.26 | 27.84 | 1,309,842 | +1.70(+6.50%) |
May 13, 2020 | 28.50 | 28.60 | 25.18 | 26.14 | 2,101,388 | -2.20(-7.76%) |
May 12, 2020 | 25.41 | 31.11 | 25.38 | 28.34 | 4,382,247 | +3.00(+11.84%) |
May 11, 2020 | 25.77 | 26.02 | 25.13 | 25.34 | 657,118 | -0.69(-2.65%) |
May 08, 2020 | 24.61 | 26.13 | 24.56 | 26.03 | 659,400 | +1.91(+7.92%) |
May 07, 2020 | 24.36 | 25.65 | 24.00 | 24.12 | 720,583 | +0.11(+0.46%) |
May 06, 2020 | 22.96 | 24.46 | 22.87 | 24.01 | 1,229,565 | +1.14(+4.98%) |
May 05, 2020 | 21.50 | 25.19 | 21.50 | 22.87 | 1,628,140 | -1.03(-4.31%) |
May 04, 2020 | 23.82 | 24.07 | 22.64 | 23.90 | 639,449 | -0.14(-0.58%) |
May 01, 2020 | 23.42 | 24.40 | 23.00 | 24.04 | 648,800 | +0.19(+0.80%) |
Apr 30, 2020 | 25.96 | 26.00 | 23.82 | 23.85 | 914,648 | -2.82(-10.57%) |
Apr 29, 2020 | 25.33 | 26.75 | 25.31 | 26.67 | 952,841 | +1.91(+7.71%) |
Apr 28, 2020 | 24.57 | 25.61 | 23.57 | 24.76 | 827,168 | +1.15(+4.87%) |
Apr 27, 2020 | 21.28 | 23.89 | 21.28 | 23.61 | 612,796 | +2.42(+11.42%) |
Apr 24, 2020 | 21.57 | 22.82 | 20.03 | 21.19 | 786,600 | -0.30(-1.40%) |
Apr 23, 2020 | 21.67 | 22.71 | 21.01 | 21.49 | 725,085 | +0.01(+0.05%) |
Apr 22, 2020 | 23.00 | 23.44 | 21.45 | 21.48 | 463,416 | -1.19(-5.25%) |
Apr 21, 2020 | 23.41 | 23.86 | 22.44 | 22.67 | 405,498 | -1.41(-5.86%) |
Apr 20, 2020 | 23.75 | 24.44 | 23.18 | 24.08 | 439,007 | -0.29(-1.19%) |
Apr 17, 2020 | 24.17 | 24.62 | 23.61 | 24.37 | 557,500 | +1.17(+5.04%) |
Apr 16, 2020 | 23.01 | 23.64 | 22.39 | 23.20 | 602,922 | +0.10(+0.43%) |
Apr 15, 2020 | 22.92 | 23.49 | 21.63 | 23.10 | 640,552 | -0.97(-4.03%) |
Apr 14, 2020 | 24.90 | 25.53 | 23.30 | 24.07 | 794,899 | -0.43(-1.76%) |
Apr 13, 2020 | 23.95 | 24.74 | 23.00 | 24.50 | 822,802 | +0.00(+0.00%) |
Apr 09, 2020 | 25.03 | 26.46 | 23.78 | 24.50 | 927,900 | +0.04(+0.16%) |
Apr 08, 2020 | 23.72 | 25.47 | 23.09 | 24.46 | 704,205 | +1.11(+4.75%) |
Apr 07, 2020 | 23.79 | 25.33 | 22.90 | 23.35 | 848,575 | +0.70(+3.09%) |
Apr 06, 2020 | 21.93 | 23.44 | 20.88 | 22.65 | 740,898 | +2.07(+10.06%) |
Apr 03, 2020 | 22.22 | 22.50 | 19.62 | 20.58 | 1,057,600 | -1.72(-7.71%) |
Apr 02, 2020 | 22.20 | 24.29 | 21.75 | 22.30 | 940,200 | -0.14(-0.62%) |
Apr 01, 2020 | 23.55 | 25.26 | 22.07 | 22.44 | 1,252,017 | -1.87(-7.69%) |
Mar 31, 2020 | 26.11 | 27.11 | 24.13 | 24.31 | 1,218,963 | -1.87(-7.14%) |
Mar 30, 2020 | 24.60 | 26.79 | 23.00 | 26.18 | 869,811 | +1.35(+5.44%) |
Mar 27, 2020 | 24.98 | 25.65 | 23.74 | 24.83 | 650,600 | -1.02(-3.95%) |
Mar 26, 2020 | 25.16 | 26.68 | 24.40 | 25.85 | 797,446 | +1.09(+4.40%) |
Mar 25, 2020 | 25.85 | 27.28 | 24.44 | 24.76 | 1,151,791 | -0.91(-3.54%) |
Mar 24, 2020 | 23.53 | 26.28 | 23.40 | 25.67 | 902,301 | +3.38(+15.16%) |
Mar 23, 2020 | 24.75 | 25.30 | 21.03 | 22.29 | 1,091,313 | -2.44(-9.87%) |
Mar 20, 2020 | 28.30 | 29.20 | 24.02 | 24.73 | 1,294,700 | -3.20(-11.46%) |
Mar 19, 2020 | 25.59 | 30.18 | 24.31 | 27.93 | 1,199,510 | +2.16(+8.38%) |
Mar 18, 2020 | 24.60 | 25.87 | 22.83 | 25.77 | 1,142,076 | -0.08(-0.31%) |
Mar 17, 2020 | 28.44 | 29.60 | 25.70 | 25.85 | 1,325,214 | -2.21(-7.88%) |
Mar 16, 2020 | 25.31 | 28.06 | 23.75 | 28.06 | 1,074,864 | +0.12(+0.43%) |
Mar 13, 2020 | 26.76 | 28.00 | 24.72 | 27.94 | 961,900 | +2.60(+10.24%) |
Mar 12, 2020 | 25.96 | 27.54 | 24.11 | 25.34 | 1,193,752 | -1.91(-6.99%) |
Mar 11, 2020 | 27.13 | 28.29 | 26.32 | 27.25 | 1,076,405 | -0.55(-1.98%) |
Mar 10, 2020 | 26.66 | 28.64 | 26.37 | 27.80 | 1,383,578 | +1.79(+6.88%) |
Mar 09, 2020 | 25.40 | 26.77 | 25.00 | 26.01 | 1,709,160 | -1.32(-4.83%) |
Mar 06, 2020 | 26.44 | 28.11 | 26.17 | 27.33 | 1,132,200 | -0.02(-0.07%) |
Mar 05, 2020 | 28.35 | 28.57 | 27.09 | 27.35 | 1,017,356 | -1.63(-5.62%) |
Mar 04, 2020 | 30.54 | 30.54 | 28.37 | 28.98 | 873,686 | -1.03(-3.43%) |
Mar 03, 2020 | 31.08 | 31.34 | 29.09 | 30.01 | 1,054,110 | -1.06(-3.41%) |
Mar 02, 2020 | 30.90 | 32.34 | 29.90 | 31.07 | 1,386,403 | +0.07(+0.23%) |
Feb 28, 2020 | 27.89 | 31.73 | 27.84 | 31.00 | 2,059,300 | +2.70(+9.54%) |
Feb 27, 2020 | 29.57 | 29.62 | 27.54 | 28.30 | 2,333,533 | -2.15(-7.06%) |
Feb 26, 2020 | 31.01 | 32.55 | 28.37 | 30.45 | 3,433,110 | -2.61(-7.89%) |
Feb 25, 2020 | 36.32 | 36.32 | 32.84 | 33.06 | 1,149,698 | -1.20(-3.50%) |
Feb 24, 2020 | 34.10 | 34.81 | 33.41 | 34.26 | 857,913 | -0.79(-2.25%) |
Feb 21, 2020 | 35.94 | 36.21 | 35.00 | 35.05 | 1,188,300 | -1.25(-3.44%) |
Feb 20, 2020 | 37.15 | 37.15 | 35.98 | 36.30 | 687,776 | -1.03(-2.76%) |
Feb 19, 2020 | 37.47 | 37.58 | 37.10 | 37.33 | 795,978 | +0.04(+0.11%) |
Feb 18, 2020 | 37.75 | 38.05 | 36.97 | 37.29 | 415,271 | -0.50(-1.32%) |
Feb 14, 2020 | 38.01 | 38.22 | 37.33 | 37.79 | 210,200 | -0.25(-0.66%) |
Feb 13, 2020 | 38.02 | 38.35 | 37.72 | 38.04 | 297,899 | -0.20(-0.52%) |
Feb 12, 2020 | 38.35 | 39.19 | 37.40 | 38.24 | 455,013 | +0.24(+0.63%) |
Feb 11, 2020 | 37.65 | 38.14 | 37.36 | 38.00 | 329,874 | +0.60(+1.60%) |
Feb 10, 2020 | 37.57 | 37.86 | 37.09 | 37.40 | 231,607 | -0.29(-0.77%) |
Feb 07, 2020 | 37.90 | 38.15 | 37.11 | 37.69 | 412,000 | -0.30(-0.79%) |
Feb 06, 2020 | 38.83 | 38.83 | 37.87 | 37.99 | 588,399 | -0.69(-1.78%) |
Feb 05, 2020 | 37.90 | 39.03 | 37.81 | 38.68 | 482,081 | +1.26(+3.35%) |
Feb 04, 2020 | 36.90 | 37.59 | 36.76 | 37.42 | 506,748 | +0.86(+2.37%) |
Feb 03, 2020 | 37.01 | 37.19 | 36.39 | 36.56 | 500,976 | -0.03(-0.08%) |
Jan 31, 2020 | 37.37 | 37.45 | 36.41 | 36.59 | 531,600 | -1.01(-2.69%) |
Jan 30, 2020 | 37.01 | 37.67 | 36.36 | 37.60 | 381,931 | +0.37(+0.99%) |
Jan 29, 2020 | 38.35 | 38.52 | 36.82 | 37.23 | 508,667 | -0.95(-2.49%) |
Jan 28, 2020 | 37.88 | 38.30 | 37.58 | 38.18 | 308,568 | +0.46(+1.22%) |
Jan 27, 2020 | 37.56 | 38.07 | 37.26 | 37.72 | 529,476 | -0.53(-1.39%) |
Jan 24, 2020 | 38.69 | 38.78 | 36.90 | 38.25 | 812,700 | -0.60(-1.54%) |
Jan 23, 2020 | 41.02 | 41.03 | 38.78 | 38.85 | 709,300 | -2.36(-5.73%) |
Jan 22, 2020 | 42.25 | 42.35 | 41.15 | 41.21 | 471,785 | -1.14(-2.69%) |
Jan 21, 2020 | 42.17 | 42.63 | 41.84 | 42.35 | 479,891 | +0.10(+0.24%) |
Jan 17, 2020 | 41.45 | 42.30 | 41.27 | 42.25 | 497,900 | +0.89(+2.15%) |
Jan 16, 2020 | 40.94 | 41.44 | 40.72 | 41.36 | 372,148 | +0.61(+1.50%) |
Jan 15, 2020 | 41.28 | 41.53 | 40.59 | 40.75 | 431,789 | -0.60(-1.45%) |
Jan 14, 2020 | 40.47 | 41.44 | 40.47 | 41.35 | 490,087 | +0.62(+1.52%) |
Jan 13, 2020 | 39.69 | 40.82 | 39.28 | 40.73 | 522,855 | +1.04(+2.62%) |
Jan 10, 2020 | 39.94 | 40.15 | 39.32 | 39.69 | 541,200 | -0.33(-0.81%) |
Jan 09, 2020 | 40.70 | 40.93 | 39.53 | 40.02 | 478,020 | -0.67(-1.65%) |
Jan 08, 2020 | 40.92 | 41.29 | 40.43 | 40.69 | 612,483 | -0.34(-0.84%) |
Jan 07, 2020 | 40.03 | 41.19 | 40.02 | 41.03 | 667,704 | +0.71(+1.76%) |
Jan 06, 2020 | 39.21 | 40.33 | 39.04 | 40.32 | 566,928 | +0.96(+2.44%) |
Jan 03, 2020 | 38.71 | 39.49 | 38.44 | 39.36 | 474,000 | +0.21(+0.54%) |
Jan 02, 2020 | 39.64 | 39.78 | 38.39 | 39.15 | 713,237 | -0.35(-0.89%) |
Dec 31, 2019 | 39.29 | 39.99 | 39.08 | 39.50 | 437,000 | +0.09(+0.23%) |
Dec 30, 2019 | 39.57 | 39.77 | 39.27 | 39.41 | 407,183 | -0.13(-0.33%) |
Dec 27, 2019 | 39.99 | 40.10 | 39.48 | 39.54 | 427,000 | -0.26(-0.65%) |
Dec 26, 2019 | 39.63 | 39.86 | 39.21 | 39.80 | 288,281 | +0.35(+0.89%) |
Dec 24, 2019 | 39.58 | 39.97 | 39.41 | 39.45 | 230,200 | -0.12(-0.30%) |
Dec 23, 2019 | 39.53 | 39.97 | 39.19 | 39.57 | 639,150 | +0.10(+0.25%) |
Dec 20, 2019 | 38.98 | 39.53 | 38.61 | 39.47 | 1,428,300 | +0.65(+1.67%) |
Dec 19, 2019 | 38.08 | 39.08 | 38.08 | 38.82 | 780,687 | +0.73(+1.92%) |
Dec 18, 2019 | 37.12 | 38.19 | 37.12 | 38.09 | 720,979 | +1.02(+2.75%) |
Dec 17, 2019 | 37.24 | 37.53 | 36.74 | 37.07 | 1,073,459 | -0.18(-0.48%) |
Dec 16, 2019 | 37.76 | 38.36 | 37.22 | 37.25 | 721,358 | -0.14(-0.37%) |
Dec 13, 2019 | 37.55 | 38.17 | 37.02 | 37.39 | 808,500 | -0.07(-0.19%) |
Dec 12, 2019 | 37.02 | 37.88 | 36.88 | 37.46 | 821,380 | +0.60(+1.63%) |
Dec 11, 2019 | 36.26 | 37.48 | 35.98 | 36.86 | 593,355 | +0.95(+2.65%) |
Dec 10, 2019 | 37.91 | 38.06 | 35.60 | 35.91 | 1,099,165 | -2.11(-5.55%) |
Dec 09, 2019 | 38.05 | 38.50 | 38.01 | 38.02 | 454,556 | -0.21(-0.55%) |
Dec 06, 2019 | 38.07 | 38.55 | 37.70 | 38.23 | 440,600 | +0.36(+0.95%) |
Dec 05, 2019 | 37.80 | 38.54 | 37.79 | 37.87 | 421,569 | +0.18(+0.48%) |
Dec 04, 2019 | 37.08 | 38.23 | 36.93 | 37.69 | 678,135 | +0.82(+2.22%) |
Dec 03, 2019 | 37.22 | 37.33 | 36.29 | 36.87 | 1,268,187 | -0.60(-1.60%) |
Dec 02, 2019 | 38.56 | 38.74 | 37.33 | 37.47 | 711,190 | -0.96(-2.50%) |
Nov 29, 2019 | 38.99 | 38.99 | 38.38 | 38.43 | 220,800 | -0.47(-1.21%) |
Nov 27, 2019 | 38.51 | 39.22 | 38.47 | 38.90 | 405,500 | +0.53(+1.38%) |
Nov 26, 2019 | 38.77 | 38.78 | 38.13 | 38.37 | 485,454 | -0.39(-1.01%) |
Nov 25, 2019 | 39.73 | 39.97 | 38.68 | 38.76 | 509,264 | -1.06(-2.66%) |
Nov 22, 2019 | 38.64 | 40.03 | 38.45 | 39.82 | 1,049,700 | +1.20(+3.11%) |
Nov 21, 2019 | 39.06 | 39.13 | 38.41 | 38.62 | 393,929 | -0.21(-0.54%) |
Nov 20, 2019 | 39.88 | 40.24 | 38.60 | 38.83 | 814,165 | -1.42(-3.53%) |
Nov 19, 2019 | 40.14 | 40.63 | 39.34 | 40.25 | 529,716 | +0.19(+0.47%) |
Nov 18, 2019 | 39.45 | 40.13 | 39.12 | 40.06 | 527,285 | +0.41(+1.03%) |
Nov 15, 2019 | 39.68 | 39.99 | 39.43 | 39.65 | 470,700 | +0.03(+0.08%) |
Nov 14, 2019 | 39.14 | 40.21 | 39.10 | 39.62 | 427,476 | +0.38(+0.97%) |
Nov 13, 2019 | 40.17 | 40.31 | 39.23 | 39.24 | 578,027 | -1.29(-3.18%) |
Nov 12, 2019 | 41.32 | 41.50 | 40.40 | 40.53 | 578,882 | -1.22(-2.92%) |
Nov 11, 2019 | 41.27 | 42.34 | 41.20 | 41.75 | 499,027 | +0.34(+0.82%) |
Nov 08, 2019 | 41.51 | 41.85 | 40.51 | 41.41 | 640,700 | -0.09(-0.22%) |
Nov 07, 2019 | 41.13 | 42.23 | 41.10 | 41.50 | 815,911 | +0.83(+2.04%) |
Nov 06, 2019 | 40.75 | 41.12 | 39.53 | 40.67 | 777,218 | -0.20(-0.49%) |
Nov 05, 2019 | 41.70 | 42.00 | 40.62 | 40.87 | 1,205,947 | -0.53(-1.28%) |
Nov 04, 2019 | 43.43 | 43.71 | 41.06 | 41.40 | 1,185,949 | -1.68(-3.90%) |
Nov 01, 2019 | 43.53 | 43.89 | 42.66 | 43.08 | 668,400 | -0.47(-1.08%) |
Oct 31, 2019 | 45.98 | 45.98 | 40.87 | 43.55 | 1,085,637 | -0.30(-0.68%) |
Oct 30, 2019 | 44.46 | 44.81 | 43.57 | 43.85 | 769,612 | -1.11(-2.47%) |
Oct 29, 2019 | 45.09 | 46.06 | 44.56 | 44.96 | 484,117 | -1.84(-3.93%) |
Oct 28, 2019 | 47.00 | 47.49 | 46.66 | 46.80 | 345,803 | +0.06(+0.13%) |
Oct 25, 2019 | 45.56 | 47.29 | 45.56 | 46.74 | 608,400 | +1.40(+3.09%) |
Oct 24, 2019 | 47.50 | 47.50 | 44.52 | 45.34 | 662,355 | -2.33(-4.89%) |
Oct 23, 2019 | 48.46 | 48.50 | 47.53 | 47.67 | 339,840 | -0.66(-1.37%) |
Oct 22, 2019 | 47.56 | 48.43 | 47.04 | 48.33 | 679,167 | +0.75(+1.58%) |
Oct 21, 2019 | 47.95 | 48.46 | 47.52 | 47.58 | 481,574 | +0.06(+0.13%) |
Oct 18, 2019 | 47.75 | 47.97 | 47.42 | 47.52 | 270,400 | -0.36(-0.75%) |
Oct 17, 2019 | 47.79 | 48.41 | 46.93 | 47.88 | 321,552 | +0.36(+0.76%) |
Oct 16, 2019 | 47.17 | 47.83 | 46.82 | 47.52 | 378,164 | +0.27(+0.57%) |
Oct 15, 2019 | 47.34 | 47.62 | 46.60 | 47.25 | 402,324 | +0.01(+0.02%) |
Oct 14, 2019 | 46.30 | 47.69 | 45.98 | 47.24 | 554,235 | -1.16(-2.40%) |
Oct 11, 2019 | 47.85 | 49.10 | 47.52 | 48.40 | 442,600 | +0.90(+1.89%) |
Oct 10, 2019 | 47.48 | 48.16 | 46.87 | 47.50 | 336,450 | +0.20(+0.42%) |
Oct 09, 2019 | 47.04 | 47.78 | 46.85 | 47.30 | 320,444 | +0.38(+0.81%) |
Oct 08, 2019 | 48.15 | 48.15 | 46.87 | 46.92 | 412,880 | -1.75(-3.60%) |
Oct 07, 2019 | 48.16 | 48.83 | 47.93 | 48.67 | 317,790 | +0.27(+0.56%) |
Oct 04, 2019 | 48.34 | 48.85 | 48.05 | 48.40 | 300,000 | +0.26(+0.54%) |
Oct 03, 2019 | 47.94 | 48.19 | 47.06 | 48.14 | 271,246 | +0.20(+0.42%) |
Oct 02, 2019 | 48.35 | 48.42 | 47.31 | 47.94 | 292,401 | -0.70(-1.44%) |
Oct 01, 2019 | 49.38 | 49.94 | 48.59 | 48.64 | 351,630 | -0.52(-1.06%) |
Sep 30, 2019 | 48.35 | 49.19 | 48.35 | 49.16 | 407,161 | +1.02(+2.13%) |
Sep 27, 2019 | 47.69 | 48.26 | 47.64 | 48.13 | 301,600 | +0.73(+1.55%) |
Sep 26, 2019 | 47.98 | 48.00 | 46.95 | 47.40 | 288,174 | -0.64(-1.33%) |
Sep 25, 2019 | 47.47 | 48.72 | 47.33 | 48.04 | 416,882 | +0.64(+1.35%) |
Sep 24, 2019 | 49.19 | 49.19 | 47.00 | 47.40 | 506,805 | -1.81(-3.68%) |
Sep 23, 2019 | 49.23 | 49.50 | 48.58 | 49.21 | 295,999 | -0.06(-0.12%) |
Sep 20, 2019 | 49.13 | 49.79 | 48.57 | 49.27 | 988,300 | +0.19(+0.39%) |
Sep 19, 2019 | 51.07 | 51.10 | 49.00 | 49.08 | 721,983 | -1.84(-3.61%) |
Sep 18, 2019 | 50.42 | 51.01 | 50.10 | 50.92 | 437,646 | +0.36(+0.71%) |
Sep 17, 2019 | 51.08 | 51.08 | 50.24 | 50.56 | 459,374 | -0.75(-1.46%) |
Sep 16, 2019 | 50.47 | 51.31 | 50.03 | 51.31 | 291,464 | +0.46(+0.90%) |
Sep 13, 2019 | 50.59 | 51.26 | 50.44 | 50.85 | 424,900 | +0.24(+0.47%) |
Sep 12, 2019 | 52.35 | 52.35 | 50.46 | 50.61 | 445,017 | -1.84(-3.51%) |
Sep 11, 2019 | 51.50 | 52.46 | 50.32 | 52.45 | 631,007 | +1.40(+2.74%) |
Sep 10, 2019 | 49.13 | 51.22 | 49.13 | 51.05 | 826,166 | +1.89(+3.84%) |
Sep 09, 2019 | 49.02 | 49.42 | 48.75 | 49.16 | 296,781 | +0.44(+0.90%) |
Sep 06, 2019 | 48.93 | 49.34 | 48.56 | 48.72 | 363,000 | -0.22(-0.45%) |
Sep 05, 2019 | 47.64 | 49.00 | 47.34 | 48.94 | 375,533 | +1.71(+3.62%) |
Sep 04, 2019 | 47.25 | 47.32 | 46.70 | 47.23 | 373,740 | +0.40(+0.85%) |
Sep 03, 2019 | 48.05 | 48.21 | 46.31 | 46.83 | 659,622 | -1.67(-3.44%) |
Aug 30, 2019 | 48.81 | 49.03 | 48.31 | 48.50 | 419,600 | -0.14(-0.29%) |
Aug 29, 2019 | 48.09 | 49.20 | 48.09 | 48.64 | 266,980 | +0.74(+1.54%) |
Aug 28, 2019 | 48.06 | 48.56 | 47.68 | 47.90 | 338,097 | -0.30(-0.62%) |
Aug 27, 2019 | 49.39 | 49.39 | 48.17 | 48.20 | 343,653 | -0.91(-1.85%) |
Aug 26, 2019 | 49.76 | 50.24 | 49.05 | 49.11 | 390,634 | +0.02(+0.04%) |
Aug 23, 2019 | 49.77 | 50.47 | 48.90 | 49.09 | 497,700 | -1.14(-2.27%) |
Aug 22, 2019 | 49.93 | 50.58 | 49.92 | 50.23 | 338,453 | +0.57(+1.15%) |
Aug 21, 2019 | 49.91 | 49.91 | 48.86 | 49.66 | 371,861 | +0.17(+0.34%) |
Aug 20, 2019 | 50.25 | 50.36 | 48.96 | 49.49 | 622,261 | -0.94(-1.86%) |
Aug 19, 2019 | 50.57 | 51.06 | 50.38 | 50.43 | 351,230 | +0.27(+0.54%) |
Aug 16, 2019 | 49.77 | 50.75 | 49.55 | 50.16 | 465,100 | +0.58(+1.17%) |
Aug 15, 2019 | 49.75 | 49.80 | 48.83 | 49.58 | 740,524 | -0.14(-0.28%) |
Aug 14, 2019 | 50.43 | 50.43 | 49.32 | 49.72 | 896,475 | -1.45(-2.83%) |
Aug 13, 2019 | 50.77 | 52.10 | 50.58 | 51.17 | 409,899 | +0.29(+0.57%) |
Aug 12, 2019 | 52.27 | 52.65 | 50.74 | 50.88 | 357,668 | -1.53(-2.92%) |
Aug 09, 2019 | 53.27 | 53.28 | 52.28 | 52.41 | 398,500 | -1.06(-1.98%) |
Aug 08, 2019 | 52.52 | 53.53 | 52.52 | 53.47 | 442,804 | +1.25(+2.39%) |
Aug 07, 2019 | 51.49 | 52.38 | 51.17 | 52.22 | 480,096 | -0.03(-0.06%) |
Aug 06, 2019 | 52.78 | 52.97 | 52.10 | 52.25 | 576,386 | -0.18(-0.34%) |
Aug 05, 2019 | 52.45 | 52.62 | 51.60 | 52.43 | 436,576 | -0.75(-1.41%) |
Aug 02, 2019 | 53.37 | 53.46 | 52.02 | 53.18 | 494,400 | -0.28(-0.52%) |
Aug 01, 2019 | 52.92 | 54.17 | 52.63 | 53.46 | 883,583 | +0.08(+0.15%) |
Jul 31, 2019 | 52.77 | 54.45 | 51.26 | 53.38 | 1,505,707 | -1.19(-2.18%) |
Jul 30, 2019 | 53.35 | 54.68 | 53.19 | 54.57 | 1,065,705 | +1.70(+3.22%) |
Jul 29, 2019 | 52.83 | 52.98 | 52.22 | 52.87 | 634,201 | +0.06(+0.11%) |
Jul 26, 2019 | 52.74 | 53.00 | 52.57 | 52.81 | 435,200 | +0.24(+0.46%) |
Jul 25, 2019 | 52.69 | 53.03 | 52.31 | 52.57 | 521,916 | +0.06(+0.11%) |
Jul 24, 2019 | 52.22 | 52.70 | 51.47 | 52.51 | 588,943 | +0.45(+0.86%) |
Jul 23, 2019 | 52.38 | 52.93 | 51.13 | 52.06 | 780,137 | -0.30(-0.57%) |
Jul 22, 2019 | 54.39 | 54.76 | 52.17 | 52.36 | 704,549 | -1.94(-3.57%) |
Jul 19, 2019 | 54.57 | 54.96 | 54.27 | 54.30 | 302,500 | -0.30(-0.55%) |
Jul 18, 2019 | 55.31 | 55.40 | 54.35 | 54.60 | 261,530 | -0.57(-1.03%) |
Jul 17, 2019 | 56.19 | 56.36 | 55.13 | 55.17 | 262,314 | -1.00(-1.78%) |
Jul 16, 2019 | 56.18 | 56.89 | 56.12 | 56.17 | 383,191 | -0.01(-0.02%) |
Jul 15, 2019 | 56.65 | 56.96 | 55.67 | 56.18 | 367,635 | -0.52(-0.92%) |
Jul 12, 2019 | 56.39 | 57.04 | 56.19 | 56.70 | 379,900 | +0.28(+0.50%) |
Jul 11, 2019 | 56.09 | 56.68 | 55.94 | 56.42 | 278,981 | +0.46(+0.82%) |
Jul 10, 2019 | 56.01 | 56.61 | 55.60 | 55.96 | 317,759 | +0.01(+0.02%) |
Jul 09, 2019 | 55.74 | 56.30 | 55.54 | 55.95 | 316,857 | +0.07(+0.13%) |
Jul 08, 2019 | 56.02 | 56.24 | 55.38 | 55.88 | 268,507 | -0.28(-0.50%) |
Jul 05, 2019 | 55.48 | 56.29 | 55.37 | 56.16 | 250,000 | +0.68(+1.23%) |
Jul 03, 2019 | 55.24 | 55.88 | 55.01 | 55.48 | 206,700 | +0.42(+0.76%) |
Jul 02, 2019 | 54.91 | 55.24 | 54.26 | 55.06 | 334,559 | +0.23(+0.42%) |