Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 49.04 | 49.18 | 46.78 | 47.45 | 5,448,805 | -3.00(-5.95%) |
Apr 29, 2020 | 48.80 | 50.52 | 48.53 | 50.45 | 4,264,526 | +3.52(+7.51%) |
Apr 28, 2020 | 45.69 | 47.17 | 45.12 | 46.92 | 4,927,217 | +3.94(+9.17%) |
Apr 27, 2020 | 41.17 | 43.26 | 40.73 | 42.98 | 3,402,546 | +2.35(+5.78%) |
Apr 24, 2020 | 39.32 | 41.20 | 39.23 | 40.63 | 3,063,461 | +1.54(+3.95%) |
Apr 23, 2020 | 39.27 | 40.58 | 38.27 | 39.09 | 2,705,904 | +0.18(+0.46%) |
Apr 22, 2020 | 39.22 | 39.44 | 38.33 | 38.91 | 2,682,253 | +0.86(+2.27%) |
Apr 21, 2020 | 36.96 | 38.34 | 36.49 | 38.05 | 2,895,847 | +0.16(+0.43%) |
Apr 20, 2020 | 39.21 | 39.55 | 37.50 | 37.88 | 3,085,034 | -2.68(-6.60%) |
Apr 17, 2020 | 41.08 | 41.81 | 39.37 | 40.56 | 3,805,343 | +1.92(+4.96%) |
Apr 16, 2020 | 38.27 | 38.88 | 37.35 | 38.64 | 3,901,912 | +1.02(+2.71%) |
Apr 15, 2020 | 38.74 | 38.96 | 37.05 | 37.62 | 3,306,695 | -3.02(-7.44%) |
Apr 14, 2020 | 41.23 | 41.59 | 39.88 | 40.65 | 2,998,925 | +1.58(+4.04%) |
Apr 13, 2020 | 41.71 | 41.71 | 38.59 | 39.07 | 3,756,151 | -3.26(-7.70%) |
Apr 09, 2020 | 42.61 | 45.19 | 41.57 | 42.33 | 5,761,570 | +1.36(+3.32%) |
Apr 08, 2020 | 37.93 | 41.34 | 37.38 | 40.97 | 4,419,190 | +3.87(+10.44%) |
Apr 07, 2020 | 39.68 | 40.57 | 36.91 | 37.09 | 4,667,133 | +0.04(+0.10%) |
Apr 06, 2020 | 34.45 | 37.52 | 33.72 | 37.06 | 4,942,004 | +5.51(+17.46%) |
Apr 03, 2020 | 31.58 | 32.00 | 30.62 | 31.55 | 3,415,008 | -0.03(-0.09%) |
Apr 02, 2020 | 32.26 | 33.57 | 30.62 | 31.58 | 4,519,721 | -1.24(-3.77%) |
Apr 01, 2020 | 34.33 | 35.02 | 32.51 | 32.81 | 4,336,532 | -3.28(-9.08%) |
Mar 31, 2020 | 38.14 | 38.21 | 35.58 | 36.09 | 4,863,951 | -1.66(-4.40%) |
Mar 30, 2020 | 38.31 | 38.45 | 35.97 | 37.76 | 3,925,631 | -0.28(-0.75%) |
Mar 27, 2020 | 38.11 | 39.89 | 37.06 | 38.04 | 4,355,708 | -2.04(-5.09%) |
Mar 26, 2020 | 39.45 | 40.50 | 38.10 | 40.08 | 5,223,828 | +1.62(+4.20%) |
Mar 25, 2020 | 34.51 | 39.63 | 33.54 | 38.46 | 6,374,363 | +4.83(+14.35%) |
Mar 24, 2020 | 30.66 | 33.82 | 29.46 | 33.64 | 6,086,784 | +5.91(+21.29%) |
Mar 23, 2020 | 30.00 | 30.96 | 26.65 | 27.73 | 7,712,911 | -4.47(-13.88%) |
Mar 20, 2020 | 30.48 | 33.15 | 28.60 | 32.20 | 8,852,605 | +2.33(+7.81%) |
Mar 19, 2020 | 28.34 | 33.54 | 27.29 | 29.87 | 8,901,931 | +0.65(+2.23%) |
Mar 18, 2020 | 30.40 | 30.59 | 24.02 | 29.21 | 9,111,013 | -3.83(-11.58%) |
Mar 17, 2020 | 35.14 | 35.58 | 30.01 | 33.04 | 8,520,294 | -1.65(-4.77%) |
Mar 16, 2020 | 36.94 | 37.79 | 34.47 | 34.69 | 9,534,363 | -8.47(-19.61%) |
Mar 13, 2020 | 46.62 | 46.81 | 39.84 | 43.16 | 7,278,564 | -0.70(-1.59%) |
Mar 12, 2020 | 47.24 | 47.26 | 41.33 | 43.86 | 7,996,091 | -6.60(-13.09%) |
Mar 11, 2020 | 53.91 | 54.64 | 50.44 | 50.46 | 5,021,228 | -5.61(-10.01%) |
Mar 10, 2020 | 54.58 | 56.25 | 52.04 | 56.08 | 5,181,858 | +3.78(+7.23%) |
Mar 09, 2020 | 54.98 | 55.22 | 52.30 | 52.30 | 5,814,502 | -6.80(-11.51%) |
Mar 06, 2020 | 59.01 | 60.27 | 57.63 | 59.10 | 4,462,711 | -2.03(-3.32%) |
Mar 05, 2020 | 61.58 | 62.75 | 60.91 | 61.13 | 3,254,774 | -1.83(-2.91%) |
Mar 04, 2020 | 61.67 | 63.42 | 60.82 | 62.96 | 5,943,530 | +2.27(+3.74%) |
Mar 03, 2020 | 59.66 | 62.53 | 58.99 | 60.70 | 6,239,936 | +1.53(+2.59%) |
Mar 02, 2020 | 57.42 | 59.23 | 56.53 | 59.17 | 4,998,436 | +2.15(+3.78%) |
Feb 28, 2020 | 58.20 | 58.37 | 55.76 | 57.01 | 5,274,286 | -2.50(-4.21%) |
Feb 27, 2020 | 60.40 | 61.86 | 59.23 | 59.51 | 3,530,447 | -1.73(-2.82%) |
Feb 26, 2020 | 61.86 | 63.20 | 61.09 | 61.24 | 3,527,521 | -1.54(-2.45%) |
Feb 25, 2020 | 65.51 | 65.53 | 62.53 | 62.78 | 3,141,486 | -2.56(-3.92%) |
Feb 24, 2020 | 65.96 | 66.51 | 65.26 | 65.34 | 2,142,483 | -1.41(-2.11%) |
Feb 21, 2020 | 67.02 | 67.44 | 66.63 | 66.75 | 1,579,756 | -0.36(-0.53%) |
Feb 20, 2020 | 66.71 | 67.30 | 66.02 | 67.11 | 1,443,995 | +0.56(+0.84%) |
Feb 19, 2020 | 66.78 | 67.04 | 66.31 | 66.55 | 1,498,655 | +0.30(+0.46%) |
Feb 18, 2020 | 66.57 | 67.26 | 66.01 | 66.25 | 2,477,267 | -0.22(-0.33%) |
Feb 14, 2020 | 66.06 | 66.65 | 65.40 | 66.47 | 1,568,219 | +0.56(+0.85%) |
Feb 13, 2020 | 66.42 | 66.57 | 65.81 | 65.91 | 2,837,611 | -0.57(-0.85%) |
Feb 12, 2020 | 67.01 | 67.07 | 66.04 | 66.48 | 3,225,127 | -0.81(-1.21%) |
Feb 11, 2020 | 66.68 | 67.30 | 66.51 | 67.29 | 2,777,250 | +1.08(+1.63%) |
Feb 10, 2020 | 65.30 | 66.33 | 65.28 | 66.21 | 2,453,773 | +1.03(+1.58%) |
Feb 07, 2020 | 64.53 | 65.62 | 64.49 | 65.18 | 2,290,678 | +0.79(+1.23%) |
Feb 06, 2020 | 64.36 | 64.90 | 64.00 | 64.39 | 2,676,751 | +0.18(+0.28%) |
Feb 05, 2020 | 61.94 | 64.30 | 61.83 | 64.21 | 3,162,909 | +2.21(+3.57%) |
Feb 04, 2020 | 63.18 | 63.30 | 61.95 | 62.00 | 2,721,026 | -0.98(-1.56%) |
Feb 03, 2020 | 62.84 | 63.48 | 62.49 | 62.98 | 2,228,671 | +0.28(+0.45%) |
Jan 31, 2020 | 63.55 | 63.92 | 62.59 | 62.70 | 3,024,038 | -0.85(-1.34%) |
Jan 30, 2020 | 64.01 | 64.38 | 63.12 | 63.55 | 3,006,195 | -0.49(-0.77%) |
Jan 29, 2020 | 64.20 | 64.52 | 63.13 | 64.04 | 2,875,566 | +0.00(+0.00%) |
Jan 28, 2020 | 64.19 | 64.81 | 63.68 | 64.04 | 4,910,901 | +0.46(+0.73%) |
Jan 27, 2020 | 62.52 | 63.99 | 62.36 | 63.58 | 4,096,529 | +0.61(+0.98%) |
Jan 24, 2020 | 63.48 | 64.29 | 62.89 | 62.96 | 5,543,435 | -0.60(-0.94%) |
Jan 23, 2020 | 62.07 | 64.13 | 61.91 | 63.56 | 5,484,092 | +1.54(+2.48%) |
Jan 22, 2020 | 61.53 | 62.50 | 61.24 | 62.02 | 3,324,387 | +0.78(+1.28%) |
Jan 21, 2020 | 59.55 | 61.30 | 59.55 | 61.24 | 3,890,242 | +1.74(+2.93%) |
Jan 17, 2020 | 60.15 | 60.39 | 59.39 | 59.50 | 3,828,389 | -0.09(-0.16%) |
Jan 16, 2020 | 59.36 | 59.72 | 58.63 | 59.59 | 2,727,263 | +0.38(+0.64%) |
Jan 15, 2020 | 58.23 | 59.49 | 58.12 | 59.21 | 3,690,155 | +1.09(+1.88%) |
Jan 14, 2020 | 56.82 | 58.15 | 56.82 | 58.12 | 3,335,698 | +1.02(+1.78%) |
Jan 13, 2020 | 56.23 | 57.15 | 56.23 | 57.10 | 4,322,105 | +0.78(+1.39%) |
Jan 10, 2020 | 54.40 | 56.41 | 54.23 | 56.32 | 5,523,981 | +1.91(+3.52%) |
Jan 09, 2020 | 54.81 | 55.75 | 53.90 | 54.40 | 5,715,425 | +0.09(+0.17%) |
Jan 08, 2020 | 55.34 | 56.81 | 54.28 | 54.31 | 9,794,847 | +0.42(+0.79%) |
Jan 07, 2020 | 54.78 | 55.01 | 53.56 | 53.88 | 5,413,214 | -0.86(-1.57%) |
Jan 06, 2020 | 53.45 | 55.04 | 53.32 | 54.74 | 7,108,381 | +1.49(+2.80%) |
Jan 03, 2020 | 52.47 | 53.51 | 52.34 | 53.25 | 2,782,297 | +0.62(+1.18%) |
Jan 02, 2020 | 52.88 | 52.97 | 52.16 | 52.63 | 3,339,454 | +0.02(+0.04%) |
Dec 31, 2019 | 52.31 | 52.84 | 52.28 | 52.61 | 2,574,881 | +0.05(+0.09%) |
Dec 30, 2019 | 52.57 | 52.80 | 52.06 | 52.56 | 5,840,864 | -0.25(-0.46%) |
Dec 27, 2019 | 53.07 | 53.18 | 52.70 | 52.81 | 3,439,008 | -0.02(-0.04%) |
Dec 26, 2019 | 53.47 | 53.67 | 52.69 | 52.83 | 2,930,168 | -0.73(-1.36%) |
Dec 24, 2019 | 52.57 | 53.56 | 52.57 | 53.55 | 1,223,392 | +1.08(+2.07%) |
Dec 23, 2019 | 53.41 | 53.64 | 52.37 | 52.47 | 2,589,922 | -0.94(-1.77%) |
Dec 20, 2019 | 52.07 | 53.49 | 52.00 | 53.41 | 5,835,847 | +1.32(+2.53%) |
Dec 19, 2019 | 52.94 | 53.22 | 51.96 | 52.09 | 5,099,729 | -0.94(-1.78%) |
Dec 18, 2019 | 54.19 | 54.22 | 52.95 | 53.04 | 4,439,973 | -0.91(-1.70%) |
Dec 17, 2019 | 54.46 | 54.78 | 53.68 | 53.95 | 4,023,858 | -0.85(-1.55%) |
Dec 16, 2019 | 54.99 | 55.28 | 54.17 | 54.80 | 3,175,344 | -0.18(-0.33%) |
Dec 13, 2019 | 54.54 | 55.34 | 54.44 | 54.98 | 3,242,302 | +0.23(+0.41%) |
Dec 12, 2019 | 56.26 | 56.42 | 54.73 | 54.75 | 2,897,180 | -1.57(-2.78%) |
Dec 11, 2019 | 55.70 | 56.36 | 55.60 | 56.32 | 1,675,980 | +0.62(+1.12%) |
Dec 10, 2019 | 55.85 | 56.08 | 55.29 | 55.70 | 1,886,649 | -0.32(-0.57%) |
Dec 09, 2019 | 55.66 | 56.31 | 55.50 | 56.02 | 2,158,453 | +0.61(+1.11%) |
Dec 06, 2019 | 56.80 | 56.84 | 55.30 | 55.40 | 3,124,173 | -0.99(-1.76%) |
Dec 05, 2019 | 55.42 | 56.53 | 55.30 | 56.39 | 2,728,487 | +0.91(+1.65%) |
Dec 04, 2019 | 55.44 | 55.98 | 54.96 | 55.48 | 3,508,550 | -0.09(-0.17%) |
Dec 03, 2019 | 55.04 | 55.59 | 54.80 | 55.57 | 2,688,769 | +0.07(+0.12%) |
Dec 02, 2019 | 56.20 | 56.22 | 54.97 | 55.51 | 1,915,976 | -0.75(-1.32%) |
Nov 29, 2019 | 56.37 | 56.61 | 56.08 | 56.25 | 1,165,069 | -0.09(-0.17%) |
Nov 27, 2019 | 56.97 | 57.23 | 56.25 | 56.35 | 2,839,347 | -0.66(-1.16%) |
Nov 26, 2019 | 56.12 | 57.03 | 55.81 | 57.01 | 2,921,239 | +0.96(+1.72%) |
Nov 25, 2019 | 55.61 | 56.34 | 55.58 | 56.04 | 2,926,627 | +0.61(+1.11%) |
Nov 22, 2019 | 55.89 | 56.08 | 55.20 | 55.43 | 2,467,462 | -0.30(-0.54%) |
Nov 21, 2019 | 56.31 | 56.89 | 55.50 | 55.73 | 1,693,221 | -0.59(-1.05%) |
Nov 20, 2019 | 56.23 | 56.85 | 55.99 | 56.33 | 2,210,974 | +0.08(+0.15%) |
Nov 19, 2019 | 56.64 | 57.03 | 55.98 | 56.24 | 1,769,639 | -0.38(-0.67%) |
Nov 18, 2019 | 56.15 | 57.13 | 56.06 | 56.62 | 2,558,003 | +0.65(+1.16%) |
Nov 15, 2019 | 56.90 | 56.93 | 55.83 | 55.97 | 3,076,984 | -0.37(-0.65%) |
Nov 14, 2019 | 55.70 | 56.46 | 55.62 | 56.34 | 2,850,549 | +0.41(+0.72%) |
Nov 13, 2019 | 55.07 | 56.13 | 55.04 | 55.93 | 1,955,917 | +0.74(+1.35%) |
Nov 12, 2019 | 55.93 | 56.67 | 54.27 | 55.19 | 3,785,800 | -0.42(-0.76%) |
Nov 11, 2019 | 54.66 | 55.75 | 54.58 | 55.61 | 2,054,387 | +1.10(+2.02%) |
Nov 08, 2019 | 54.01 | 54.64 | 53.89 | 54.51 | 2,885,369 | +0.48(+0.89%) |
Nov 07, 2019 | 55.83 | 55.90 | 53.83 | 54.03 | 6,335,304 | -1.82(-3.26%) |
Nov 06, 2019 | 55.11 | 55.85 | 54.88 | 55.85 | 3,005,900 | +0.81(+1.47%) |
Nov 05, 2019 | 55.80 | 55.97 | 54.54 | 55.04 | 4,904,470 | -0.90(-1.60%) |
Nov 04, 2019 | 57.52 | 57.59 | 55.66 | 55.93 | 3,790,612 | -1.48(-2.58%) |
Nov 01, 2019 | 56.58 | 57.59 | 56.49 | 57.41 | 3,314,622 | +1.21(+2.15%) |
Oct 31, 2019 | 56.82 | 57.16 | 55.98 | 56.20 | 2,287,012 | -0.56(-0.98%) |
Oct 30, 2019 | 56.06 | 56.78 | 54.76 | 56.76 | 4,640,575 | +0.68(+1.21%) |
Oct 29, 2019 | 56.78 | 57.72 | 56.07 | 56.08 | 4,480,463 | -0.75(-1.33%) |
Oct 28, 2019 | 58.21 | 58.46 | 56.70 | 56.84 | 5,101,110 | -1.45(-2.49%) |
Oct 25, 2019 | 58.55 | 59.06 | 58.15 | 58.29 | 1,587,642 | -0.15(-0.26%) |
Oct 24, 2019 | 58.12 | 58.55 | 57.73 | 58.44 | 2,458,680 | +0.28(+0.49%) |
Oct 23, 2019 | 58.10 | 58.39 | 57.64 | 58.16 | 2,897,108 | +0.06(+0.10%) |
Oct 22, 2019 | 57.91 | 58.52 | 57.39 | 58.10 | 3,475,675 | +0.56(+0.97%) |
Oct 21, 2019 | 58.35 | 58.86 | 57.39 | 57.54 | 4,908,016 | -0.65(-1.12%) |
Oct 18, 2019 | 57.74 | 58.20 | 57.43 | 58.19 | 4,310,345 | +0.62(+1.08%) |
Oct 17, 2019 | 57.86 | 58.23 | 57.26 | 57.57 | 3,280,927 | -0.08(-0.13%) |
Oct 16, 2019 | 56.38 | 57.67 | 56.18 | 57.65 | 3,344,454 | +1.36(+2.41%) |
Oct 15, 2019 | 55.93 | 56.31 | 55.61 | 56.29 | 3,547,885 | +0.71(+1.27%) |
Oct 14, 2019 | 55.18 | 55.81 | 55.10 | 55.58 | 2,746,165 | +0.43(+0.79%) |
Oct 11, 2019 | 55.84 | 56.01 | 55.10 | 55.15 | 4,066,140 | -0.31(-0.56%) |
Oct 10, 2019 | 55.60 | 55.81 | 54.78 | 55.46 | 3,725,117 | -0.16(-0.29%) |
Oct 09, 2019 | 55.89 | 56.29 | 55.55 | 55.62 | 2,485,421 | -0.11(-0.20%) |
Oct 08, 2019 | 55.71 | 56.53 | 55.49 | 55.73 | 3,060,158 | -0.18(-0.32%) |
Oct 07, 2019 | 55.80 | 56.26 | 55.52 | 55.91 | 3,703,564 | -0.15(-0.27%) |
Oct 04, 2019 | 55.17 | 56.28 | 54.96 | 56.06 | 4,937,729 | +0.92(+1.67%) |
Oct 03, 2019 | 54.63 | 55.84 | 54.33 | 55.14 | 7,781,604 | +0.65(+1.19%) |
Oct 02, 2019 | 53.19 | 54.58 | 51.79 | 54.49 | 14,072,780 | +1.98(+3.77%) |
Oct 01, 2019 | 52.77 | 52.95 | 52.10 | 52.51 | 4,399,945 | -0.12(-0.23%) |
Sep 30, 2019 | 52.29 | 52.91 | 51.61 | 52.63 | 3,865,874 | +1.06(+2.06%) |
Sep 27, 2019 | 52.54 | 52.55 | 51.47 | 51.57 | 2,492,209 | -0.80(-1.53%) |
Sep 26, 2019 | 52.70 | 52.74 | 51.92 | 52.37 | 2,510,140 | +0.01(+0.02%) |
Sep 25, 2019 | 52.73 | 52.77 | 51.80 | 52.36 | 4,128,864 | +0.34(+0.65%) |
Sep 24, 2019 | 51.78 | 52.82 | 51.55 | 52.02 | 3,308,609 | +0.29(+0.56%) |
Sep 23, 2019 | 50.90 | 52.03 | 50.73 | 51.73 | 3,163,174 | +0.74(+1.46%) |
Sep 20, 2019 | 50.83 | 51.40 | 50.67 | 50.98 | 2,828,153 | +0.29(+0.58%) |
Sep 19, 2019 | 51.27 | 51.35 | 50.61 | 50.69 | 1,640,441 | -0.34(-0.66%) |
Sep 18, 2019 | 49.48 | 51.10 | 49.41 | 51.03 | 4,086,885 | +0.99(+1.98%) |
Sep 17, 2019 | 50.27 | 50.59 | 49.94 | 50.04 | 2,882,944 | -0.23(-0.45%) |
Sep 16, 2019 | 50.44 | 50.96 | 50.17 | 50.27 | 4,524,954 | -0.26(-0.52%) |
Sep 13, 2019 | 51.69 | 51.83 | 50.27 | 50.53 | 5,375,752 | -0.90(-1.76%) |
Sep 12, 2019 | 51.44 | 51.81 | 50.85 | 51.44 | 3,367,821 | +0.55(+1.07%) |
Sep 11, 2019 | 50.41 | 51.22 | 50.07 | 50.89 | 2,938,104 | +0.66(+1.31%) |
Sep 10, 2019 | 49.47 | 50.23 | 49.13 | 50.23 | 2,490,381 | +0.81(+1.64%) |
Sep 09, 2019 | 49.14 | 50.19 | 49.02 | 49.42 | 3,106,515 | +0.41(+0.85%) |
Sep 06, 2019 | 48.95 | 49.45 | 48.83 | 49.01 | 1,710,920 | +0.29(+0.60%) |
Sep 05, 2019 | 49.48 | 49.48 | 48.26 | 48.71 | 2,470,802 | -0.28(-0.58%) |
Sep 04, 2019 | 48.31 | 49.25 | 48.13 | 49.00 | 1,411,089 | +0.77(+1.60%) |
Sep 03, 2019 | 47.79 | 48.44 | 47.61 | 48.22 | 2,365,244 | +0.16(+0.33%) |
Aug 30, 2019 | 48.24 | 48.47 | 47.41 | 48.06 | 2,774,143 | -0.20(-0.41%) |
Aug 29, 2019 | 47.96 | 48.66 | 47.60 | 48.26 | 3,084,302 | +0.75(+1.59%) |
Aug 28, 2019 | 47.42 | 47.73 | 46.70 | 47.51 | 3,062,909 | -0.08(-0.18%) |
Aug 27, 2019 | 48.43 | 48.43 | 47.41 | 47.59 | 3,219,039 | -0.51(-1.06%) |
Aug 26, 2019 | 48.34 | 48.60 | 47.81 | 48.10 | 1,806,036 | -0.16(-0.33%) |
Aug 23, 2019 | 49.27 | 49.68 | 48.12 | 48.26 | 3,756,193 | -0.74(-1.52%) |
Aug 22, 2019 | 48.57 | 49.14 | 48.09 | 49.01 | 1,957,626 | +0.41(+0.85%) |
Aug 21, 2019 | 48.30 | 48.76 | 47.83 | 48.59 | 3,559,818 | +0.57(+1.20%) |
Aug 20, 2019 | 47.22 | 48.21 | 47.10 | 48.02 | 2,596,194 | +0.87(+1.84%) |
Aug 19, 2019 | 46.89 | 47.38 | 46.49 | 47.15 | 4,218,482 | +0.74(+1.58%) |
Aug 16, 2019 | 46.05 | 46.55 | 45.22 | 46.41 | 4,752,143 | +0.70(+1.53%) |
Aug 15, 2019 | 46.57 | 46.73 | 45.66 | 45.72 | 3,861,642 | -0.85(-1.82%) |
Aug 14, 2019 | 46.94 | 47.18 | 45.97 | 46.56 | 5,241,180 | -0.82(-1.73%) |
Aug 13, 2019 | 46.31 | 47.50 | 46.31 | 47.38 | 3,389,611 | +0.96(+2.07%) |
Aug 12, 2019 | 46.93 | 47.21 | 46.08 | 46.42 | 3,272,087 | -0.71(-1.50%) |
Aug 09, 2019 | 47.74 | 47.87 | 46.89 | 47.13 | 2,878,025 | -0.80(-1.67%) |
Aug 08, 2019 | 46.99 | 48.00 | 46.99 | 47.93 | 3,364,316 | +0.94(+2.01%) |
Aug 07, 2019 | 44.84 | 47.09 | 44.68 | 46.99 | 6,627,201 | +1.57(+3.47%) |
Aug 06, 2019 | 44.79 | 45.61 | 44.66 | 45.42 | 4,270,280 | +0.62(+1.39%) |
Aug 05, 2019 | 44.68 | 45.08 | 44.30 | 44.79 | 3,464,647 | -0.42(-0.94%) |
Aug 02, 2019 | 45.62 | 45.74 | 44.76 | 45.22 | 2,612,113 | -0.49(-1.07%) |
Aug 01, 2019 | 45.04 | 46.49 | 44.79 | 45.71 | 4,347,388 | +0.88(+1.95%) |
Jul 31, 2019 | 45.64 | 45.84 | 44.37 | 44.83 | 3,040,955 | -0.83(-1.82%) |
Jul 30, 2019 | 45.17 | 46.25 | 44.97 | 45.66 | 4,403,112 | +0.44(+0.98%) |
Jul 29, 2019 | 44.91 | 45.33 | 44.46 | 45.22 | 4,056,184 | +0.33(+0.73%) |
Jul 26, 2019 | 45.01 | 45.49 | 44.74 | 44.89 | 3,185,426 | -0.12(-0.27%) |
Jul 25, 2019 | 44.45 | 45.05 | 44.35 | 45.01 | 3,722,368 | +0.93(+2.12%) |
Jul 24, 2019 | 43.20 | 44.14 | 42.94 | 44.08 | 3,310,306 | +0.86(+1.98%) |
Jul 23, 2019 | 43.34 | 43.59 | 42.90 | 43.22 | 5,305,966 | -0.13(-0.30%) |
Jul 22, 2019 | 43.85 | 44.02 | 43.23 | 43.35 | 2,350,883 | -0.25(-0.58%) |
Jul 19, 2019 | 44.21 | 44.41 | 43.60 | 43.61 | 2,738,702 | -0.46(-1.05%) |
Jul 18, 2019 | 44.19 | 44.43 | 43.73 | 44.07 | 3,520,960 | -0.07(-0.15%) |
Jul 17, 2019 | 45.19 | 45.32 | 44.12 | 44.13 | 3,100,420 | -0.89(-1.97%) |
Jul 16, 2019 | 44.47 | 45.17 | 44.34 | 45.02 | 2,703,233 | +0.44(+0.99%) |
Jul 15, 2019 | 45.09 | 45.33 | 44.44 | 44.58 | 2,332,567 | -0.47(-1.05%) |
Jul 12, 2019 | 44.90 | 45.61 | 44.90 | 45.05 | 3,018,515 | +0.15(+0.34%) |
Jul 11, 2019 | 45.87 | 45.87 | 44.47 | 44.90 | 3,587,944 | -0.74(-1.61%) |
Jul 10, 2019 | 45.51 | 45.97 | 44.81 | 45.63 | 3,995,902 | +1.03(+2.30%) |
Jul 09, 2019 | 45.26 | 45.32 | 44.48 | 44.60 | 4,350,350 | -0.85(-1.86%) |
Jul 08, 2019 | 45.40 | 45.78 | 45.05 | 45.45 | 2,835,827 | -0.01(-0.02%) |
Jul 05, 2019 | 45.89 | 46.14 | 45.11 | 45.46 | 2,925,911 | -0.89(-1.91%) |
Jul 03, 2019 | 45.70 | 46.38 | 45.52 | 46.35 | 1,709,923 | +0.63(+1.38%) |
Jul 02, 2019 | 45.20 | 45.79 | 44.90 | 45.72 | 3,591,801 | +0.44(+0.98%) |
Jul 01, 2019 | 46.11 | 46.37 | 44.67 | 45.27 | 4,001,683 | -0.36(-0.78%) |
Jun 28, 2019 | 45.51 | 46.43 | 45.46 | 45.63 | 4,414,621 | +0.03(+0.06%) |
Jun 27, 2019 | 45.33 | 45.69 | 44.32 | 45.60 | 5,189,377 | +0.83(+1.85%) |
Jun 26, 2019 | 44.96 | 45.61 | 44.34 | 44.77 | 6,319,444 | -0.63(-1.39%) |
Jun 25, 2019 | 49.91 | 50.14 | 44.96 | 45.41 | 16,222,833 | -3.00(-6.20%) |
Jun 24, 2019 | 48.54 | 49.09 | 47.98 | 48.41 | 3,275,745 | +0.06(+0.12%) |
Jun 21, 2019 | 49.56 | 49.59 | 48.29 | 48.35 | 3,585,731 | -1.30(-2.62%) |
Jun 20, 2019 | 49.64 | 49.88 | 48.97 | 49.65 | 2,586,415 | +0.60(+1.23%) |
Jun 19, 2019 | 49.19 | 49.37 | 47.43 | 49.05 | 3,964,418 | -0.38(-0.76%) |
Jun 18, 2019 | 49.80 | 50.40 | 48.83 | 49.43 | 2,646,474 | -0.49(-0.98%) |
Jun 17, 2019 | 50.47 | 50.53 | 49.20 | 49.92 | 2,155,751 | -0.51(-1.01%) |
Jun 14, 2019 | 49.86 | 50.73 | 49.74 | 50.42 | 2,017,903 | +0.44(+0.89%) |
Jun 13, 2019 | 50.04 | 50.51 | 49.65 | 49.98 | 1,884,694 | +0.93(+1.90%) |
Jun 12, 2019 | 49.11 | 49.97 | 48.99 | 49.05 | 1,854,854 | -0.17(-0.34%) |
Jun 11, 2019 | 49.92 | 49.92 | 48.76 | 49.22 | 1,544,331 | -0.48(-0.97%) |
Jun 10, 2019 | 50.30 | 50.72 | 49.27 | 49.70 | 1,882,621 | -0.55(-1.09%) |
Jun 07, 2019 | 49.82 | 50.59 | 49.79 | 50.24 | 1,710,135 | +0.64(+1.29%) |
Jun 06, 2019 | 49.26 | 50.28 | 49.04 | 49.60 | 3,063,114 | +0.52(+1.06%) |
Jun 05, 2019 | 48.79 | 49.22 | 48.17 | 49.09 | 3,141,421 | +0.69(+1.42%) |
Jun 04, 2019 | 47.89 | 48.61 | 47.59 | 48.40 | 4,016,632 | +0.94(+1.98%) |
Jun 03, 2019 | 46.65 | 47.99 | 46.59 | 47.46 | 3,592,724 | +0.70(+1.49%) |
May 31, 2019 | 47.02 | 47.24 | 46.26 | 46.76 | 2,914,548 | -0.61(-1.29%) |
May 30, 2019 | 47.54 | 48.07 | 46.79 | 47.37 | 2,540,335 | -0.23(-0.47%) |
May 29, 2019 | 48.34 | 48.81 | 47.30 | 47.60 | 3,090,866 | -0.72(-1.48%) |
May 28, 2019 | 48.99 | 49.11 | 48.31 | 48.31 | 2,438,082 | -0.57(-1.16%) |
May 24, 2019 | 48.40 | 48.88 | 48.25 | 48.88 | 1,401,837 | +0.78(+1.63%) |
May 23, 2019 | 48.60 | 49.12 | 48.01 | 48.10 | 2,734,708 | -0.64(-1.31%) |
May 22, 2019 | 48.31 | 49.48 | 48.26 | 48.74 | 2,041,584 | -0.50(-1.01%) |
May 21, 2019 | 48.91 | 49.58 | 48.79 | 49.24 | 2,530,554 | +0.45(+0.93%) |
May 20, 2019 | 49.91 | 50.16 | 48.70 | 48.79 | 2,669,037 | -1.24(-2.48%) |
May 17, 2019 | 49.99 | 50.94 | 49.94 | 50.03 | 2,146,298 | -0.50(-0.99%) |
May 16, 2019 | 50.15 | 51.32 | 50.04 | 50.53 | 2,846,738 | +0.70(+1.40%) |
May 15, 2019 | 49.54 | 49.89 | 49.22 | 49.83 | 2,066,704 | +0.16(+0.32%) |
May 14, 2019 | 48.43 | 50.18 | 48.18 | 49.67 | 2,812,527 | +1.21(+2.49%) |
May 13, 2019 | 48.37 | 48.59 | 47.80 | 48.47 | 2,335,166 | -0.37(-0.75%) |
May 10, 2019 | 48.74 | 49.06 | 48.15 | 48.83 | 1,464,601 | +0.08(+0.15%) |
May 09, 2019 | 47.97 | 48.77 | 47.78 | 48.76 | 1,344,888 | +0.61(+1.27%) |
May 08, 2019 | 48.73 | 48.90 | 48.09 | 48.15 | 2,101,401 | -0.58(-1.20%) |
May 07, 2019 | 48.65 | 48.92 | 48.32 | 48.73 | 3,088,035 | -0.09(-0.19%) |
May 06, 2019 | 48.75 | 49.00 | 48.31 | 48.82 | 3,636,422 | -0.36(-0.73%) |
May 03, 2019 | 49.63 | 49.74 | 48.79 | 49.18 | 2,269,065 | -0.12(-0.25%) |
May 02, 2019 | 49.14 | 49.92 | 48.77 | 49.30 | 2,307,842 | +0.29(+0.60%) |