Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 71.58 | 72.86 | 70.53 | 72.26 | 947,032 | +1.82(+2.58%) |
May 28, 2020 | 73.78 | 74.02 | 69.82 | 70.44 | 796,497 | -2.63(-3.59%) |
May 27, 2020 | 69.50 | 73.35 | 66.19 | 73.07 | 2,022,317 | +4.24(+6.16%) |
May 26, 2020 | 72.34 | 72.88 | 68.67 | 68.83 | 1,064,213 | -3.26(-4.52%) |
May 22, 2020 | 73.14 | 73.23 | 71.59 | 72.09 | 461,874 | -0.88(-1.21%) |
May 21, 2020 | 73.87 | 73.89 | 72.19 | 72.97 | 698,878 | -0.89(-1.21%) |
May 20, 2020 | 74.08 | 75.13 | 72.42 | 73.86 | 721,146 | +0.95(+1.30%) |
May 19, 2020 | 72.99 | 74.68 | 71.76 | 72.91 | 729,472 | +0.45(+0.61%) |
May 18, 2020 | 77.85 | 78.21 | 72.44 | 72.47 | 875,491 | -3.52(-4.63%) |
May 15, 2020 | 73.95 | 76.78 | 73.19 | 75.98 | 471,360 | +1.52(+2.04%) |
May 14, 2020 | 74.99 | 75.94 | 73.18 | 74.46 | 657,715 | -0.73(-0.97%) |
May 13, 2020 | 74.62 | 76.46 | 73.90 | 75.19 | 673,547 | +1.15(+1.55%) |
May 12, 2020 | 76.82 | 77.35 | 73.88 | 74.04 | 912,664 | -3.05(-3.96%) |
May 11, 2020 | 75.16 | 78.16 | 74.92 | 77.10 | 1,251,103 | +1.76(+2.34%) |
May 08, 2020 | 74.03 | 75.67 | 73.48 | 75.33 | 1,118,523 | +0.57(+0.76%) |
May 07, 2020 | 71.91 | 74.95 | 71.24 | 74.76 | 1,558,474 | +3.62(+5.08%) |
May 06, 2020 | 68.30 | 72.22 | 67.55 | 71.14 | 2,232,593 | +0.68(+0.97%) |
May 05, 2020 | 67.61 | 70.51 | 67.03 | 70.46 | 1,326,458 | +3.16(+4.70%) |
May 04, 2020 | 65.55 | 68.22 | 65.05 | 67.30 | 921,018 | +1.08(+1.63%) |
May 01, 2020 | 65.10 | 66.57 | 64.03 | 66.21 | 660,103 | -0.32(-0.49%) |
Apr 30, 2020 | 65.94 | 67.21 | 65.42 | 66.54 | 1,058,651 | -0.30(-0.44%) |
Apr 29, 2020 | 68.24 | 68.58 | 66.23 | 66.83 | 825,856 | +0.34(+0.51%) |
Apr 28, 2020 | 67.33 | 68.51 | 65.02 | 66.49 | 877,223 | +1.05(+1.61%) |
Apr 27, 2020 | 65.90 | 67.80 | 65.18 | 65.44 | 829,698 | -1.17(-1.76%) |
Apr 24, 2020 | 63.48 | 68.30 | 61.93 | 66.61 | 1,457,589 | +4.48(+7.21%) |
Apr 23, 2020 | 64.61 | 65.21 | 61.99 | 62.13 | 968,724 | -2.43(-3.77%) |
Apr 22, 2020 | 64.90 | 67.47 | 64.13 | 64.57 | 1,281,738 | +0.26(+0.40%) |
Apr 21, 2020 | 61.63 | 64.71 | 61.63 | 64.31 | 1,029,282 | +1.87(+2.99%) |
Apr 20, 2020 | 59.50 | 63.56 | 59.50 | 62.44 | 920,218 | +2.18(+3.62%) |
Apr 17, 2020 | 62.89 | 62.89 | 58.34 | 60.26 | 887,632 | -1.30(-2.12%) |
Apr 16, 2020 | 59.21 | 61.76 | 58.98 | 61.56 | 664,163 | +2.72(+4.62%) |
Apr 15, 2020 | 57.88 | 59.88 | 57.52 | 58.84 | 602,720 | -1.05(-1.76%) |
Apr 14, 2020 | 58.28 | 60.40 | 56.80 | 59.89 | 840,458 | +2.91(+5.11%) |
Apr 13, 2020 | 54.77 | 57.79 | 53.33 | 56.98 | 868,204 | +2.40(+4.39%) |
Apr 09, 2020 | 55.97 | 58.04 | 54.08 | 54.58 | 752,412 | -0.30(-0.54%) |
Apr 08, 2020 | 52.98 | 57.45 | 52.20 | 54.88 | 960,011 | +2.72(+5.21%) |
Apr 07, 2020 | 54.31 | 55.36 | 50.70 | 52.16 | 781,916 | -0.42(-0.79%) |
Apr 06, 2020 | 50.38 | 52.99 | 50.10 | 52.58 | 741,354 | +3.93(+8.08%) |
Apr 03, 2020 | 50.21 | 51.64 | 47.96 | 48.64 | 687,558 | -1.24(-2.49%) |
Apr 02, 2020 | 51.17 | 52.24 | 47.94 | 49.88 | 990,704 | -1.67(-3.25%) |
Apr 01, 2020 | 48.95 | 52.26 | 48.26 | 51.56 | 1,527,505 | +2.18(+4.42%) |
Mar 31, 2020 | 44.42 | 49.82 | 43.51 | 49.38 | 1,579,083 | +3.50(+7.62%) |
Mar 30, 2020 | 46.36 | 47.03 | 44.97 | 45.88 | 696,622 | -0.93(-1.98%) |
Mar 27, 2020 | 47.09 | 47.99 | 46.06 | 46.80 | 765,167 | -1.61(-3.33%) |
Mar 26, 2020 | 49.86 | 51.10 | 46.93 | 48.41 | 978,377 | -0.89(-1.80%) |
Mar 25, 2020 | 48.74 | 50.42 | 44.44 | 49.30 | 1,497,968 | +1.30(+2.70%) |
Mar 24, 2020 | 52.03 | 52.74 | 46.80 | 48.01 | 1,456,160 | -1.95(-3.91%) |
Mar 23, 2020 | 47.85 | 52.17 | 46.47 | 49.96 | 1,872,250 | +2.78(+5.88%) |
Mar 20, 2020 | 46.51 | 50.73 | 45.81 | 47.18 | 2,471,039 | +1.55(+3.39%) |
Mar 19, 2020 | 32.36 | 47.35 | 31.13 | 45.64 | 3,257,854 | +12.75(+38.76%) |
Mar 18, 2020 | 33.84 | 36.02 | 26.41 | 32.89 | 1,662,246 | -2.93(-8.19%) |
Mar 17, 2020 | 36.30 | 37.77 | 32.47 | 35.82 | 1,820,602 | -0.15(-0.41%) |
Mar 16, 2020 | 42.01 | 42.96 | 35.27 | 35.97 | 1,687,024 | -9.97(-21.71%) |
Mar 13, 2020 | 46.26 | 47.81 | 43.59 | 45.94 | 1,151,371 | +1.70(+3.85%) |
Mar 12, 2020 | 48.67 | 48.85 | 44.01 | 44.24 | 1,682,288 | -7.49(-14.49%) |
Mar 11, 2020 | 52.00 | 53.50 | 50.88 | 51.73 | 1,004,365 | -1.23(-2.32%) |
Mar 10, 2020 | 50.99 | 53.10 | 50.35 | 52.97 | 1,116,499 | +2.84(+5.67%) |
Mar 09, 2020 | 50.00 | 52.97 | 48.97 | 50.12 | 1,669,861 | -3.29(-6.17%) |
Mar 06, 2020 | 51.01 | 53.97 | 50.79 | 53.42 | 805,052 | +1.09(+2.09%) |
Mar 05, 2020 | 53.57 | 53.86 | 50.96 | 52.33 | 986,806 | -2.13(-3.91%) |
Mar 04, 2020 | 54.79 | 55.29 | 53.83 | 54.45 | 663,719 | +0.33(+0.62%) |
Mar 03, 2020 | 54.43 | 55.38 | 53.40 | 54.12 | 1,412,539 | +1.03(+1.93%) |
Mar 02, 2020 | 53.25 | 53.65 | 51.12 | 53.09 | 1,347,658 | -0.20(-0.38%) |
Feb 28, 2020 | 52.66 | 54.01 | 51.33 | 53.30 | 1,514,877 | -0.53(-0.98%) |
Feb 27, 2020 | 55.33 | 56.04 | 51.44 | 53.83 | 1,775,965 | -3.08(-5.41%) |
Feb 26, 2020 | 60.93 | 61.51 | 54.53 | 56.91 | 3,197,243 | -5.40(-8.67%) |
Feb 25, 2020 | 63.63 | 63.72 | 61.62 | 62.31 | 1,236,616 | -1.06(-1.68%) |
Feb 24, 2020 | 62.34 | 63.94 | 62.25 | 63.37 | 871,961 | -0.57(-0.90%) |
Feb 21, 2020 | 63.97 | 64.28 | 62.94 | 63.95 | 667,670 | -0.19(-0.29%) |
Feb 20, 2020 | 64.22 | 64.94 | 62.79 | 64.13 | 1,113,824 | +1.78(+2.85%) |
Feb 19, 2020 | 61.95 | 62.81 | 61.25 | 62.36 | 646,978 | +0.84(+1.37%) |
Feb 18, 2020 | 60.69 | 62.07 | 60.38 | 61.51 | 515,352 | +0.56(+0.93%) |
Feb 14, 2020 | 61.56 | 62.80 | 60.76 | 60.95 | 473,757 | -0.42(-0.68%) |
Feb 13, 2020 | 60.63 | 61.66 | 60.63 | 61.37 | 666,902 | +0.78(+1.28%) |
Feb 12, 2020 | 60.21 | 60.79 | 59.90 | 60.59 | 712,514 | +0.63(+1.05%) |
Feb 11, 2020 | 60.26 | 60.40 | 59.75 | 59.96 | 474,255 | +0.02(+0.03%) |
Feb 10, 2020 | 59.78 | 60.68 | 59.65 | 59.94 | 790,275 | +0.14(+0.23%) |
Feb 07, 2020 | 60.25 | 60.44 | 59.63 | 59.80 | 457,435 | -0.82(-1.35%) |
Feb 06, 2020 | 59.61 | 60.93 | 59.04 | 60.62 | 518,858 | +1.11(+1.86%) |
Feb 05, 2020 | 60.26 | 60.26 | 59.01 | 59.51 | 556,629 | -0.18(-0.29%) |
Feb 04, 2020 | 59.82 | 60.31 | 59.29 | 59.69 | 529,113 | +0.48(+0.81%) |
Feb 03, 2020 | 59.98 | 60.57 | 58.47 | 59.21 | 647,559 | -0.52(-0.86%) |
Jan 31, 2020 | 60.45 | 61.03 | 59.02 | 59.73 | 605,320 | -0.61(-1.01%) |
Jan 30, 2020 | 60.57 | 60.96 | 59.98 | 60.34 | 489,176 | -0.53(-0.86%) |
Jan 29, 2020 | 60.93 | 61.36 | 60.57 | 60.86 | 529,735 | -0.04(-0.06%) |
Jan 28, 2020 | 60.25 | 61.28 | 59.87 | 60.90 | 440,175 | +1.02(+1.71%) |
Jan 27, 2020 | 59.76 | 61.40 | 59.75 | 59.87 | 638,247 | -1.47(-2.39%) |
Jan 24, 2020 | 61.87 | 61.87 | 60.67 | 61.34 | 493,280 | -0.36(-0.58%) |
Jan 23, 2020 | 60.43 | 61.87 | 59.86 | 61.70 | 836,721 | +0.72(+1.18%) |
Jan 22, 2020 | 59.68 | 61.43 | 59.59 | 60.98 | 1,211,782 | +1.51(+2.54%) |
Jan 21, 2020 | 59.76 | 60.17 | 58.81 | 59.47 | 635,039 | -0.52(-0.86%) |
Jan 17, 2020 | 60.29 | 60.59 | 59.96 | 59.98 | 504,343 | -0.17(-0.28%) |
Jan 16, 2020 | 59.04 | 60.22 | 58.55 | 60.15 | 675,114 | +1.13(+1.92%) |
Jan 15, 2020 | 58.03 | 59.40 | 57.87 | 59.02 | 567,459 | +1.00(+1.72%) |
Jan 14, 2020 | 58.81 | 58.98 | 57.40 | 58.02 | 546,763 | -0.97(-1.64%) |
Jan 13, 2020 | 59.79 | 59.98 | 58.87 | 58.99 | 590,511 | -0.78(-1.31%) |
Jan 10, 2020 | 59.92 | 60.24 | 59.39 | 59.77 | 598,161 | -0.41(-0.69%) |
Jan 09, 2020 | 59.59 | 60.51 | 59.34 | 60.19 | 481,290 | +0.66(+1.12%) |
Jan 08, 2020 | 58.64 | 60.32 | 58.55 | 59.52 | 603,605 | +0.83(+1.41%) |
Jan 07, 2020 | 59.22 | 59.88 | 58.27 | 58.69 | 739,908 | -0.82(-1.38%) |
Jan 06, 2020 | 58.21 | 60.56 | 57.99 | 59.51 | 1,110,367 | +1.22(+2.09%) |
Jan 03, 2020 | 57.21 | 58.65 | 57.20 | 58.30 | 960,529 | +0.40(+0.68%) |
Jan 02, 2020 | 57.98 | 58.45 | 56.85 | 57.90 | 874,262 | -0.32(-0.55%) |
Dec 31, 2019 | 58.58 | 58.96 | 57.81 | 58.22 | 444,472 | -0.53(-0.89%) |
Dec 30, 2019 | 59.56 | 59.79 | 58.61 | 58.75 | 463,184 | -0.68(-1.15%) |
Dec 27, 2019 | 59.98 | 60.29 | 59.25 | 59.43 | 401,413 | -0.53(-0.89%) |
Dec 26, 2019 | 59.12 | 60.55 | 59.00 | 59.97 | 574,084 | +0.75(+1.26%) |
Dec 24, 2019 | 59.00 | 59.41 | 58.60 | 59.22 | 214,318 | +0.15(+0.25%) |
Dec 23, 2019 | 58.56 | 59.22 | 58.36 | 59.07 | 721,627 | +0.71(+1.22%) |
Dec 20, 2019 | 57.74 | 58.77 | 57.74 | 58.36 | 991,983 | +0.76(+1.31%) |
Dec 19, 2019 | 57.98 | 58.78 | 57.48 | 57.61 | 771,287 | -0.09(-0.16%) |
Dec 18, 2019 | 57.09 | 57.82 | 56.15 | 57.70 | 989,553 | +0.55(+0.97%) |
Dec 17, 2019 | 56.05 | 57.17 | 55.68 | 57.15 | 548,899 | +1.27(+2.28%) |
Dec 16, 2019 | 56.01 | 56.57 | 55.68 | 55.87 | 726,535 | +0.32(+0.58%) |
Dec 13, 2019 | 55.56 | 56.17 | 55.31 | 55.55 | 310,957 | -0.20(-0.36%) |
Dec 12, 2019 | 56.30 | 56.70 | 55.44 | 55.75 | 348,749 | -0.31(-0.56%) |
Dec 11, 2019 | 54.90 | 56.14 | 54.66 | 56.07 | 345,044 | +1.18(+2.15%) |
Dec 10, 2019 | 56.30 | 56.59 | 54.50 | 54.89 | 490,945 | -1.51(-2.68%) |
Dec 09, 2019 | 55.91 | 56.67 | 55.52 | 56.40 | 555,705 | +0.65(+1.17%) |
Dec 06, 2019 | 55.07 | 55.81 | 54.55 | 55.74 | 676,687 | +0.70(+1.27%) |
Dec 05, 2019 | 55.65 | 55.91 | 54.84 | 55.04 | 365,510 | -0.46(-0.83%) |
Dec 04, 2019 | 55.72 | 56.06 | 54.68 | 55.50 | 695,199 | +0.05(+0.08%) |
Dec 03, 2019 | 57.22 | 57.25 | 55.25 | 55.46 | 967,518 | -2.46(-4.24%) |
Dec 02, 2019 | 58.62 | 58.99 | 57.68 | 57.91 | 594,592 | -0.43(-0.73%) |
Nov 29, 2019 | 58.03 | 59.06 | 57.59 | 58.34 | 508,247 | +0.21(+0.36%) |
Nov 27, 2019 | 56.59 | 58.14 | 56.49 | 58.13 | 501,739 | +1.35(+2.37%) |
Nov 26, 2019 | 56.93 | 57.27 | 56.13 | 56.79 | 607,560 | -0.22(-0.39%) |
Nov 25, 2019 | 56.75 | 57.27 | 56.21 | 57.01 | 554,774 | +0.30(+0.52%) |
Nov 22, 2019 | 57.32 | 57.32 | 56.50 | 56.71 | 475,167 | +0.01(+0.02%) |
Nov 21, 2019 | 55.91 | 57.07 | 54.60 | 56.70 | 702,362 | +1.15(+2.07%) |
Nov 20, 2019 | 54.69 | 55.79 | 54.60 | 55.55 | 1,536,434 | +0.56(+1.02%) |
Nov 19, 2019 | 55.18 | 55.58 | 54.81 | 54.99 | 580,597 | -0.09(-0.17%) |
Nov 18, 2019 | 54.98 | 55.38 | 54.60 | 55.08 | 976,588 | +0.04(+0.07%) |
Nov 15, 2019 | 57.11 | 57.11 | 54.88 | 55.04 | 1,979,193 | -1.85(-3.26%) |
Nov 14, 2019 | 58.31 | 58.35 | 56.25 | 56.90 | 1,393,289 | -1.38(-2.37%) |
Nov 13, 2019 | 57.29 | 58.61 | 56.29 | 58.28 | 889,633 | +0.54(+0.94%) |
Nov 12, 2019 | 57.73 | 58.15 | 57.36 | 57.74 | 542,286 | +0.01(+0.02%) |
Nov 11, 2019 | 56.78 | 58.01 | 56.75 | 57.73 | 722,505 | +0.78(+1.38%) |
Nov 08, 2019 | 57.70 | 58.35 | 55.95 | 56.94 | 1,321,487 | -0.76(-1.31%) |
Nov 07, 2019 | 56.32 | 57.90 | 55.37 | 57.70 | 1,285,949 | +1.54(+2.73%) |
Nov 06, 2019 | 54.28 | 57.00 | 53.92 | 56.16 | 2,911,028 | +3.63(+6.91%) |
Nov 05, 2019 | 52.75 | 53.66 | 52.24 | 52.53 | 1,469,199 | -0.06(-0.12%) |
Nov 04, 2019 | 52.26 | 52.87 | 51.07 | 52.60 | 1,691,681 | -0.66(-1.24%) |
Nov 01, 2019 | 54.17 | 54.85 | 53.13 | 53.26 | 1,634,010 | -0.52(-0.97%) |
Oct 31, 2019 | 54.29 | 54.63 | 53.65 | 53.78 | 909,103 | -0.43(-0.80%) |
Oct 30, 2019 | 54.08 | 54.57 | 53.41 | 54.22 | 1,404,200 | -0.37(-0.67%) |
Oct 29, 2019 | 53.55 | 54.77 | 53.18 | 54.58 | 1,165,335 | +1.34(+2.52%) |
Oct 28, 2019 | 52.80 | 53.52 | 52.19 | 53.24 | 898,604 | +0.50(+0.94%) |
Oct 25, 2019 | 52.87 | 53.19 | 52.58 | 52.75 | 922,927 | -0.45(-0.85%) |
Oct 24, 2019 | 52.32 | 53.32 | 52.00 | 53.20 | 826,451 | +0.78(+1.49%) |
Oct 23, 2019 | 52.13 | 52.96 | 51.65 | 52.42 | 827,534 | +0.07(+0.14%) |
Oct 22, 2019 | 51.66 | 53.01 | 51.62 | 52.34 | 961,100 | +0.41(+0.80%) |
Oct 21, 2019 | 50.57 | 52.12 | 50.57 | 51.93 | 902,915 | +1.84(+3.67%) |
Oct 18, 2019 | 50.92 | 51.55 | 50.03 | 50.09 | 904,965 | -0.78(-1.53%) |
Oct 17, 2019 | 50.50 | 51.40 | 49.76 | 50.87 | 641,925 | +0.37(+0.73%) |
Oct 16, 2019 | 48.86 | 51.03 | 48.46 | 50.50 | 1,080,157 | +1.75(+3.58%) |
Oct 15, 2019 | 48.21 | 49.01 | 47.57 | 48.76 | 772,420 | +0.68(+1.41%) |
Oct 14, 2019 | 48.81 | 48.81 | 47.92 | 48.08 | 567,723 | -0.81(-1.65%) |
Oct 11, 2019 | 49.09 | 49.37 | 48.30 | 48.89 | 942,849 | +0.31(+0.64%) |
Oct 10, 2019 | 48.68 | 49.26 | 48.20 | 48.58 | 769,709 | +0.33(+0.69%) |
Oct 09, 2019 | 48.01 | 48.68 | 47.68 | 48.24 | 489,691 | +0.62(+1.29%) |
Oct 08, 2019 | 48.79 | 49.38 | 46.82 | 47.63 | 1,710,298 | -1.98(-3.98%) |
Oct 07, 2019 | 48.64 | 49.95 | 48.55 | 49.60 | 913,428 | +0.74(+1.52%) |
Oct 04, 2019 | 49.16 | 49.48 | 47.67 | 48.86 | 937,188 | -0.39(-0.78%) |
Oct 03, 2019 | 48.06 | 49.26 | 48.04 | 49.25 | 907,974 | +1.12(+2.33%) |
Oct 02, 2019 | 48.18 | 48.56 | 47.94 | 48.13 | 1,076,462 | -0.17(-0.36%) |
Oct 01, 2019 | 48.38 | 48.79 | 48.16 | 48.30 | 1,119,653 | +0.21(+0.44%) |
Sep 30, 2019 | 47.50 | 48.30 | 47.24 | 48.09 | 1,153,494 | +0.47(+0.98%) |
Sep 27, 2019 | 47.04 | 47.64 | 46.86 | 47.62 | 777,488 | +0.62(+1.33%) |
Sep 26, 2019 | 47.05 | 47.31 | 46.49 | 47.00 | 708,203 | -0.06(-0.14%) |
Sep 25, 2019 | 46.21 | 47.37 | 46.03 | 47.06 | 748,352 | +0.70(+1.51%) |
Sep 24, 2019 | 46.76 | 47.22 | 45.75 | 46.36 | 700,813 | -0.45(-0.96%) |
Sep 23, 2019 | 47.93 | 48.02 | 46.35 | 46.81 | 693,583 | -1.00(-2.09%) |
Sep 20, 2019 | 48.13 | 48.67 | 47.67 | 47.81 | 792,293 | -0.36(-0.74%) |
Sep 19, 2019 | 47.82 | 48.61 | 47.78 | 48.17 | 642,933 | +0.44(+0.92%) |
Sep 18, 2019 | 47.65 | 48.67 | 47.11 | 47.73 | 671,206 | -0.05(-0.10%) |
Sep 17, 2019 | 48.89 | 49.15 | 47.57 | 47.78 | 793,826 | -0.65(-1.35%) |
Sep 16, 2019 | 47.47 | 48.59 | 47.47 | 48.43 | 703,971 | +0.44(+0.92%) |
Sep 13, 2019 | 47.78 | 48.41 | 47.43 | 47.99 | 985,087 | +0.18(+0.38%) |
Sep 12, 2019 | 49.09 | 49.81 | 47.61 | 47.80 | 1,839,739 | -1.28(-2.60%) |
Sep 11, 2019 | 47.43 | 49.11 | 46.94 | 49.08 | 1,170,095 | +1.60(+3.37%) |
Sep 10, 2019 | 46.68 | 47.51 | 45.95 | 47.48 | 910,627 | +0.78(+1.67%) |
Sep 09, 2019 | 45.63 | 46.91 | 45.07 | 46.70 | 1,081,393 | +1.11(+2.44%) |
Sep 06, 2019 | 45.39 | 46.08 | 45.35 | 45.59 | 781,951 | +0.17(+0.38%) |
Sep 05, 2019 | 46.10 | 46.44 | 44.64 | 45.42 | 1,226,150 | +1.19(+2.68%) |
Sep 04, 2019 | 44.07 | 44.53 | 43.17 | 44.23 | 1,447,926 | +1.43(+3.35%) |
Sep 03, 2019 | 45.31 | 45.41 | 42.66 | 42.80 | 1,905,689 | -2.91(-6.37%) |
Aug 30, 2019 | 46.52 | 46.77 | 45.27 | 45.71 | 926,084 | -0.67(-1.45%) |
Aug 29, 2019 | 46.82 | 47.07 | 45.54 | 46.38 | 1,147,294 | +0.08(+0.18%) |
Aug 28, 2019 | 45.20 | 47.08 | 44.44 | 46.30 | 4,272,130 | +2.20(+5.00%) |
Aug 27, 2019 | 43.22 | 44.31 | 41.80 | 44.09 | 3,792,869 | +3.84(+9.54%) |
Aug 26, 2019 | 39.67 | 40.52 | 39.63 | 40.25 | 743,683 | +0.70(+1.76%) |
Aug 23, 2019 | 40.88 | 41.16 | 39.33 | 39.55 | 1,061,290 | -1.64(-3.97%) |
Aug 22, 2019 | 40.44 | 41.25 | 39.44 | 41.19 | 1,712,670 | +0.92(+2.28%) |
Aug 21, 2019 | 39.50 | 40.53 | 39.25 | 40.27 | 974,824 | +0.75(+1.91%) |
Aug 20, 2019 | 39.60 | 39.93 | 38.21 | 39.52 | 969,599 | -0.11(-0.28%) |
Aug 19, 2019 | 39.66 | 40.12 | 38.99 | 39.63 | 787,579 | +0.32(+0.82%) |
Aug 16, 2019 | 39.55 | 39.96 | 38.77 | 39.31 | 908,557 | -0.23(-0.58%) |
Aug 15, 2019 | 41.89 | 41.89 | 39.50 | 39.54 | 1,415,718 | -2.26(-5.41%) |
Aug 14, 2019 | 41.28 | 42.08 | 40.51 | 41.80 | 1,007,788 | +0.28(+0.66%) |
Aug 13, 2019 | 41.78 | 42.15 | 41.06 | 41.52 | 828,333 | +0.24(+0.58%) |
Aug 12, 2019 | 42.28 | 42.47 | 41.24 | 41.28 | 1,189,962 | -0.99(-2.35%) |
Aug 09, 2019 | 42.05 | 42.76 | 41.67 | 42.27 | 738,080 | +0.02(+0.05%) |
Aug 08, 2019 | 40.69 | 42.79 | 40.69 | 42.25 | 1,940,099 | +1.76(+4.33%) |
Aug 07, 2019 | 38.67 | 41.30 | 38.67 | 40.50 | 2,147,148 | +0.96(+2.43%) |
Aug 06, 2019 | 39.28 | 39.99 | 38.99 | 39.54 | 1,446,043 | +0.47(+1.19%) |
Aug 05, 2019 | 39.78 | 40.18 | 38.69 | 39.07 | 1,242,650 | -1.05(-2.62%) |
Aug 02, 2019 | 40.14 | 40.71 | 39.57 | 40.12 | 1,288,114 | -0.08(-0.20%) |
Aug 01, 2019 | 40.52 | 40.89 | 39.62 | 40.20 | 1,155,150 | -0.40(-0.99%) |
Jul 31, 2019 | 40.56 | 41.12 | 40.19 | 40.61 | 659,943 | +0.14(+0.34%) |
Jul 30, 2019 | 41.23 | 41.38 | 40.00 | 40.47 | 782,033 | -0.92(-2.23%) |
Jul 29, 2019 | 42.84 | 42.84 | 41.29 | 41.39 | 808,760 | -1.42(-3.31%) |
Jul 26, 2019 | 42.46 | 43.03 | 42.46 | 42.81 | 680,868 | +0.59(+1.41%) |
Jul 25, 2019 | 40.98 | 42.31 | 40.25 | 42.21 | 956,292 | +1.11(+2.69%) |
Jul 24, 2019 | 41.44 | 41.87 | 40.28 | 41.11 | 1,040,596 | -0.30(-0.73%) |
Jul 23, 2019 | 41.91 | 42.09 | 40.62 | 41.41 | 748,113 | -0.12(-0.29%) |
Jul 22, 2019 | 41.60 | 42.28 | 41.33 | 41.53 | 878,587 | +0.02(+0.04%) |
Jul 19, 2019 | 41.56 | 42.60 | 41.49 | 41.51 | 814,985 | -0.21(-0.50%) |
Jul 18, 2019 | 41.36 | 41.99 | 40.69 | 41.72 | 637,292 | +0.39(+0.95%) |
Jul 17, 2019 | 40.64 | 41.63 | 40.44 | 41.33 | 803,332 | +0.69(+1.69%) |
Jul 16, 2019 | 41.57 | 41.76 | 39.72 | 40.64 | 1,529,366 | -1.44(-3.41%) |
Jul 15, 2019 | 41.95 | 42.36 | 41.36 | 42.08 | 591,152 | +0.10(+0.24%) |
Jul 12, 2019 | 41.78 | 42.80 | 41.74 | 41.98 | 945,164 | +0.23(+0.55%) |
Jul 11, 2019 | 42.09 | 42.10 | 41.15 | 41.75 | 517,136 | -0.27(-0.65%) |
Jul 10, 2019 | 42.04 | 42.24 | 41.25 | 42.02 | 647,335 | +0.02(+0.04%) |
Jul 09, 2019 | 41.86 | 42.19 | 41.23 | 42.00 | 627,299 | -0.46(-1.08%) |
Jul 08, 2019 | 42.20 | 42.53 | 41.45 | 42.46 | 546,065 | +0.06(+0.15%) |
Jul 05, 2019 | 41.01 | 42.89 | 40.91 | 42.40 | 641,814 | +0.94(+2.27%) |
Jul 03, 2019 | 40.97 | 42.19 | 40.77 | 41.46 | 442,061 | +0.66(+1.61%) |
Jul 02, 2019 | 41.18 | 41.52 | 40.26 | 40.80 | 534,103 | -0.32(-0.78%) |
Jul 01, 2019 | 41.07 | 41.69 | 40.50 | 41.12 | 797,557 | +0.24(+0.58%) |
Jun 28, 2019 | 39.60 | 40.96 | 39.57 | 40.88 | 1,146,668 | +1.23(+3.09%) |
Jun 27, 2019 | 39.02 | 39.92 | 38.87 | 39.65 | 813,996 | +0.87(+2.24%) |
Jun 26, 2019 | 38.96 | 39.03 | 37.95 | 38.79 | 1,515,771 | -0.34(-0.86%) |
Jun 25, 2019 | 40.34 | 40.34 | 38.43 | 39.12 | 1,507,231 | -1.19(-2.95%) |
Jun 24, 2019 | 40.78 | 40.91 | 39.55 | 40.31 | 1,410,096 | -0.25(-0.61%) |
Jun 21, 2019 | 42.92 | 42.99 | 40.45 | 40.56 | 1,857,729 | -2.55(-5.92%) |
Jun 20, 2019 | 44.16 | 44.89 | 42.71 | 43.11 | 1,178,613 | -1.81(-4.03%) |
Jun 19, 2019 | 44.82 | 44.93 | 43.84 | 44.92 | 534,195 | +0.13(+0.29%) |
Jun 18, 2019 | 46.43 | 46.58 | 44.67 | 44.79 | 491,065 | -1.59(-3.43%) |
Jun 17, 2019 | 46.50 | 46.82 | 46.08 | 46.38 | 324,260 | +0.00(+0.00%) |
Jun 14, 2019 | 46.15 | 46.74 | 45.85 | 46.38 | 637,220 | +0.22(+0.48%) |
Jun 13, 2019 | 45.24 | 46.38 | 44.99 | 46.16 | 567,748 | +1.05(+2.33%) |
Jun 12, 2019 | 45.17 | 45.61 | 44.99 | 45.11 | 235,222 | -0.05(-0.12%) |
Jun 11, 2019 | 44.98 | 45.68 | 44.98 | 45.17 | 538,418 | +0.19(+0.43%) |
Jun 10, 2019 | 46.48 | 46.80 | 44.33 | 44.98 | 618,692 | -1.26(-2.73%) |
Jun 07, 2019 | 46.32 | 46.85 | 45.45 | 46.24 | 490,303 | -0.01(-0.02%) |
Jun 06, 2019 | 44.92 | 46.77 | 44.92 | 46.25 | 742,919 | +1.20(+2.66%) |
Jun 05, 2019 | 44.46 | 45.21 | 43.91 | 45.05 | 715,126 | +0.81(+1.84%) |
Jun 04, 2019 | 44.64 | 45.40 | 43.46 | 44.23 | 1,004,796 | -0.26(-0.58%) |