Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.25 | 34.77 | 33.87 | 34.08 | 408,751 | -0.73(-2.09%) |
May 28, 2020 | 36.66 | 36.68 | 34.72 | 34.81 | 3,196,522 | -1.25(-3.47%) |
May 27, 2020 | 35.54 | 36.14 | 34.74 | 36.06 | 3,558,248 | +2.25(+6.64%) |
May 26, 2020 | 32.56 | 34.29 | 32.54 | 33.82 | 3,391,688 | +2.69(+8.64%) |
May 22, 2020 | 31.49 | 31.49 | 30.78 | 31.13 | 215,185 | -0.29(-0.93%) |
May 21, 2020 | 31.54 | 31.91 | 31.30 | 31.42 | 235,640 | -0.21(-0.67%) |
May 20, 2020 | 31.30 | 31.78 | 31.22 | 31.63 | 374,717 | +1.01(+3.31%) |
May 19, 2020 | 31.37 | 31.62 | 30.59 | 30.62 | 561,253 | -1.11(-3.50%) |
May 18, 2020 | 30.72 | 31.90 | 30.61 | 31.73 | 622,063 | +2.31(+7.85%) |
May 15, 2020 | 29.52 | 29.87 | 29.13 | 29.42 | 372,606 | -0.43(-1.43%) |
May 14, 2020 | 28.09 | 29.98 | 27.66 | 29.85 | 691,378 | +1.15(+4.02%) |
May 13, 2020 | 29.95 | 29.95 | 28.40 | 28.69 | 494,438 | -1.41(-4.69%) |
May 12, 2020 | 31.57 | 31.74 | 30.11 | 30.11 | 336,204 | -1.23(-3.91%) |
May 11, 2020 | 32.08 | 32.08 | 31.18 | 31.33 | 407,349 | -1.25(-3.84%) |
May 08, 2020 | 32.39 | 32.68 | 32.05 | 32.58 | 330,717 | +0.94(+2.98%) |
May 07, 2020 | 31.41 | 32.50 | 31.41 | 31.64 | 415,082 | +0.69(+2.24%) |
May 06, 2020 | 31.93 | 32.07 | 30.83 | 30.95 | 376,423 | -0.58(-1.83%) |
May 05, 2020 | 32.76 | 32.94 | 31.53 | 31.53 | 263,236 | -0.56(-1.74%) |
May 04, 2020 | 31.93 | 32.13 | 31.38 | 32.09 | 277,833 | -0.39(-1.20%) |
May 01, 2020 | 33.00 | 33.00 | 32.14 | 32.48 | 819,305 | -1.47(-4.34%) |
Apr 30, 2020 | 34.55 | 34.62 | 33.74 | 33.95 | 341,584 | -1.31(-3.70%) |
Apr 29, 2020 | 35.03 | 35.74 | 34.63 | 35.26 | 382,995 | +1.43(+4.23%) |
Apr 28, 2020 | 34.37 | 34.91 | 33.72 | 33.83 | 561,046 | +0.57(+1.71%) |
Apr 27, 2020 | 31.98 | 33.42 | 31.80 | 33.26 | 343,770 | +1.75(+5.55%) |
Apr 24, 2020 | 31.12 | 31.74 | 30.71 | 31.51 | 202,236 | +0.67(+2.19%) |
Apr 23, 2020 | 30.81 | 31.46 | 30.68 | 30.83 | 265,636 | +0.25(+0.81%) |
Apr 22, 2020 | 31.15 | 31.30 | 30.54 | 30.59 | 442,271 | +0.20(+0.64%) |
Apr 21, 2020 | 30.59 | 31.14 | 30.07 | 30.39 | 1,040,252 | -1.14(-3.61%) |
Apr 20, 2020 | 31.08 | 32.33 | 30.64 | 31.53 | 373,011 | -0.41(-1.28%) |
Apr 17, 2020 | 30.76 | 32.07 | 30.76 | 31.93 | 503,564 | +2.48(+8.41%) |
Apr 16, 2020 | 30.58 | 30.58 | 29.20 | 29.46 | 429,036 | -0.99(-3.24%) |
Apr 15, 2020 | 31.11 | 31.12 | 30.33 | 30.44 | 382,534 | -2.02(-6.24%) |
Apr 14, 2020 | 33.77 | 33.84 | 31.86 | 32.47 | 1,060,294 | -0.52(-1.59%) |
Apr 13, 2020 | 34.24 | 34.24 | 32.58 | 32.99 | 477,589 | -1.33(-3.88%) |
Apr 09, 2020 | 33.14 | 34.79 | 33.14 | 34.32 | 667,402 | +2.19(+6.83%) |
Apr 08, 2020 | 31.12 | 32.30 | 30.75 | 32.13 | 638,785 | +1.56(+5.11%) |
Apr 07, 2020 | 31.56 | 32.30 | 30.51 | 30.57 | 1,526,684 | +0.74(+2.47%) |
Apr 06, 2020 | 28.83 | 30.14 | 28.83 | 29.83 | 1,526,163 | +2.43(+8.88%) |
Apr 03, 2020 | 28.13 | 28.48 | 27.09 | 27.40 | 414,156 | -1.01(-3.56%) |
Apr 02, 2020 | 27.56 | 28.93 | 27.47 | 28.41 | 369,516 | +0.67(+2.43%) |
Apr 01, 2020 | 28.22 | 28.35 | 27.43 | 27.73 | 397,472 | -2.03(-6.83%) |
Mar 31, 2020 | 30.60 | 31.01 | 29.47 | 29.77 | 510,607 | -1.13(-3.65%) |
Mar 30, 2020 | 30.77 | 31.05 | 29.74 | 30.90 | 474,744 | +0.20(+0.67%) |
Mar 27, 2020 | 30.25 | 31.72 | 29.86 | 30.69 | 406,499 | -1.07(-3.38%) |
Mar 26, 2020 | 29.86 | 32.00 | 29.61 | 31.77 | 688,611 | +2.32(+7.87%) |
Mar 25, 2020 | 29.22 | 30.63 | 27.78 | 29.45 | 1,000,418 | +0.68(+2.36%) |
Mar 24, 2020 | 27.17 | 28.83 | 26.92 | 28.77 | 999,079 | +3.18(+12.41%) |
Mar 23, 2020 | 27.25 | 27.38 | 25.20 | 25.59 | 805,531 | -1.88(-6.83%) |
Mar 20, 2020 | 28.95 | 29.20 | 27.17 | 27.47 | 2,726,442 | -1.23(-4.28%) |
Mar 19, 2020 | 27.06 | 29.30 | 25.95 | 28.70 | 409,999 | +1.02(+3.68%) |
Mar 18, 2020 | 28.56 | 28.75 | 26.59 | 27.68 | 355,456 | -2.54(-8.39%) |
Mar 17, 2020 | 29.22 | 30.66 | 27.61 | 30.22 | 3,061,902 | +1.83(+6.43%) |
Mar 16, 2020 | 28.17 | 30.84 | 27.90 | 28.39 | 389,289 | -5.37(-15.91%) |
Mar 13, 2020 | 31.92 | 33.76 | 30.74 | 33.76 | 1,045,502 | +4.36(+14.84%) |
Mar 12, 2020 | 30.17 | 32.34 | 29.18 | 29.40 | 535,522 | -3.47(-10.55%) |
Mar 11, 2020 | 33.87 | 34.38 | 32.40 | 32.87 | 1,233,557 | -2.30(-6.54%) |
Mar 10, 2020 | 34.50 | 35.20 | 32.82 | 35.17 | 462,747 | +2.44(+7.46%) |
Mar 09, 2020 | 34.29 | 34.91 | 32.39 | 32.73 | 1,420,562 | -5.30(-13.94%) |
Mar 06, 2020 | 37.92 | 38.92 | 37.30 | 38.03 | 1,312,575 | -1.80(-4.52%) |
Mar 05, 2020 | 40.88 | 40.88 | 39.38 | 39.83 | 261,926 | -2.37(-5.62%) |
Mar 04, 2020 | 41.96 | 42.30 | 40.76 | 42.20 | 305,141 | +0.97(+2.34%) |
Mar 03, 2020 | 43.28 | 43.66 | 40.88 | 41.23 | 794,795 | -2.08(-4.80%) |
Mar 02, 2020 | 41.57 | 43.31 | 40.72 | 43.31 | 373,124 | +2.05(+4.96%) |
Feb 28, 2020 | 40.92 | 41.74 | 40.46 | 41.27 | 335,777 | -1.33(-3.11%) |
Feb 27, 2020 | 43.39 | 44.30 | 42.57 | 42.59 | 353,944 | -1.82(-4.09%) |
Feb 26, 2020 | 45.31 | 45.76 | 44.40 | 44.41 | 624,527 | -0.62(-1.38%) |
Feb 25, 2020 | 47.33 | 47.35 | 44.85 | 45.03 | 2,384,809 | -2.12(-4.50%) |
Feb 24, 2020 | 47.33 | 47.57 | 46.93 | 47.16 | 381,827 | -1.72(-3.52%) |
Feb 21, 2020 | 49.18 | 49.25 | 48.56 | 48.88 | 1,919,071 | -0.60(-1.21%) |
Feb 20, 2020 | 49.11 | 49.77 | 49.11 | 49.47 | 125,243 | +0.20(+0.41%) |
Feb 19, 2020 | 48.97 | 49.40 | 48.91 | 49.27 | 83,748 | +0.47(+0.95%) |
Feb 18, 2020 | 49.20 | 49.41 | 48.45 | 48.81 | 182,914 | -0.64(-1.30%) |
Feb 14, 2020 | 49.55 | 49.62 | 49.24 | 49.45 | 201,329 | -0.15(-0.30%) |
Feb 13, 2020 | 49.33 | 49.66 | 49.27 | 49.60 | 207,034 | +0.02(+0.04%) |
Feb 12, 2020 | 49.83 | 50.16 | 49.52 | 49.58 | 114,578 | +0.08(+0.16%) |
Feb 11, 2020 | 49.33 | 49.75 | 49.33 | 49.50 | 131,493 | +0.36(+0.73%) |
Feb 10, 2020 | 49.01 | 49.15 | 48.83 | 49.14 | 119,203 | -0.06(-0.12%) |
Feb 07, 2020 | 49.18 | 49.32 | 48.92 | 49.20 | 221,724 | -0.24(-0.48%) |
Feb 06, 2020 | 49.97 | 50.13 | 49.44 | 49.44 | 107,987 | -0.27(-0.55%) |
Feb 05, 2020 | 49.18 | 49.80 | 49.18 | 49.71 | 142,880 | +1.19(+2.46%) |
Feb 04, 2020 | 48.51 | 48.90 | 48.51 | 48.52 | 1,904,098 | +0.73(+1.52%) |
Feb 03, 2020 | 47.64 | 48.26 | 47.64 | 47.79 | 270,057 | +0.46(+0.96%) |
Jan 31, 2020 | 48.00 | 48.00 | 47.14 | 47.33 | 180,707 | -1.04(-2.16%) |
Jan 30, 2020 | 47.53 | 48.40 | 47.22 | 48.38 | 408,100 | +0.52(+1.08%) |
Jan 29, 2020 | 48.38 | 48.55 | 47.78 | 47.86 | 414,682 | -0.39(-0.82%) |
Jan 28, 2020 | 48.05 | 48.59 | 47.93 | 48.25 | 76,527 | +0.54(+1.12%) |
Jan 27, 2020 | 47.47 | 48.08 | 47.47 | 47.72 | 233,820 | -0.89(-1.82%) |
Jan 24, 2020 | 49.59 | 49.59 | 48.28 | 48.60 | 977,139 | -0.96(-1.93%) |
Jan 23, 2020 | 49.41 | 49.69 | 48.92 | 49.56 | 158,888 | -0.08(-0.16%) |
Jan 22, 2020 | 49.64 | 49.73 | 49.47 | 49.64 | 120,478 | +0.06(+0.12%) |
Jan 21, 2020 | 49.79 | 50.04 | 49.54 | 49.58 | 72,463 | -0.48(-0.96%) |
Jan 17, 2020 | 50.21 | 50.25 | 49.90 | 50.06 | 110,178 | +0.18(+0.37%) |
Jan 16, 2020 | 49.76 | 49.93 | 49.53 | 49.88 | 244,029 | +0.21(+0.42%) |
Jan 15, 2020 | 50.11 | 50.11 | 49.47 | 49.67 | 177,223 | -0.89(-1.75%) |
Jan 14, 2020 | 50.57 | 50.93 | 50.38 | 50.55 | 152,507 | +0.08(+0.16%) |
Jan 13, 2020 | 50.40 | 50.47 | 50.01 | 50.47 | 108,948 | +0.29(+0.58%) |
Jan 10, 2020 | 50.78 | 50.78 | 50.10 | 50.18 | 75,427 | -0.51(-1.00%) |
Jan 09, 2020 | 50.83 | 50.91 | 50.57 | 50.69 | 153,724 | +0.24(+0.47%) |
Jan 08, 2020 | 50.16 | 50.71 | 50.16 | 50.46 | 254,686 | +0.29(+0.58%) |
Jan 07, 2020 | 50.34 | 50.45 | 50.04 | 50.17 | 573,290 | -0.31(-0.61%) |
Jan 06, 2020 | 50.26 | 50.51 | 50.14 | 50.47 | 177,165 | -0.33(-0.66%) |
Jan 03, 2020 | 50.74 | 51.02 | 50.47 | 50.81 | 134,106 | -0.66(-1.28%) |
Jan 02, 2020 | 51.29 | 51.49 | 51.00 | 51.47 | 121,883 | +0.36(+0.70%) |
Dec 31, 2019 | 50.94 | 51.18 | 50.91 | 51.11 | 87,732 | +0.04(+0.09%) |
Dec 30, 2019 | 51.40 | 51.48 | 50.96 | 51.06 | 211,579 | -0.08(-0.15%) |
Dec 27, 2019 | 51.44 | 51.47 | 51.11 | 51.14 | 35,321 | -0.19(-0.38%) |
Dec 26, 2019 | 51.11 | 51.38 | 51.09 | 51.33 | 53,193 | +0.29(+0.57%) |
Dec 24, 2019 | 50.99 | 51.07 | 50.90 | 51.04 | 29,282 | +0.09(+0.17%) |
Dec 23, 2019 | 51.14 | 51.14 | 50.86 | 50.96 | 173,776 | -0.01(-0.02%) |
Dec 20, 2019 | 51.18 | 51.39 | 50.88 | 50.97 | 212,878 | -0.03(-0.05%) |
Dec 19, 2019 | 51.18 | 51.29 | 50.92 | 50.99 | 81,141 | -0.17(-0.34%) |
Dec 18, 2019 | 51.45 | 51.47 | 51.15 | 51.16 | 167,352 | -0.20(-0.40%) |
Dec 17, 2019 | 51.04 | 51.51 | 50.99 | 51.37 | 172,212 | +0.41(+0.80%) |
Dec 16, 2019 | 51.29 | 51.45 | 50.96 | 50.96 | 227,192 | +0.17(+0.34%) |
Dec 13, 2019 | 51.16 | 51.51 | 50.59 | 50.78 | 123,892 | -0.47(-0.92%) |
Dec 12, 2019 | 49.87 | 51.39 | 49.84 | 51.25 | 343,597 | +1.44(+2.88%) |
Dec 11, 2019 | 50.05 | 50.24 | 49.79 | 49.82 | 294,192 | -0.22(-0.44%) |
Dec 10, 2019 | 49.83 | 50.20 | 49.72 | 50.04 | 68,906 | +0.07(+0.14%) |
Dec 09, 2019 | 49.92 | 50.12 | 49.83 | 49.96 | 73,340 | +0.02(+0.03%) |
Dec 06, 2019 | 49.96 | 50.12 | 49.89 | 49.95 | 226,427 | +0.71(+1.45%) |
Dec 05, 2019 | 49.22 | 49.33 | 49.02 | 49.23 | 277,213 | +0.30(+0.61%) |
Dec 04, 2019 | 48.63 | 49.15 | 48.48 | 48.94 | 209,724 | +0.52(+1.08%) |
Dec 03, 2019 | 48.48 | 48.48 | 48.01 | 48.41 | 335,457 | -0.75(-1.52%) |
Dec 02, 2019 | 49.60 | 49.83 | 49.13 | 49.16 | 397,386 | -0.26(-0.53%) |
Nov 29, 2019 | 49.45 | 49.62 | 49.33 | 49.42 | 22,849 | -0.14(-0.28%) |
Nov 27, 2019 | 49.38 | 49.62 | 49.33 | 49.56 | 184,058 | +0.32(+0.65%) |
Nov 26, 2019 | 49.42 | 49.51 | 49.08 | 49.24 | 316,213 | -0.26(-0.53%) |
Nov 25, 2019 | 49.29 | 49.64 | 49.22 | 49.50 | 251,952 | +0.34(+0.69%) |
Nov 22, 2019 | 48.83 | 49.29 | 48.83 | 49.16 | 212,189 | +0.48(+0.99%) |
Nov 21, 2019 | 48.81 | 48.92 | 48.47 | 48.68 | 323,923 | +0.05(+0.10%) |
Nov 20, 2019 | 48.68 | 48.84 | 48.30 | 48.63 | 244,487 | -0.29(-0.59%) |
Nov 19, 2019 | 49.00 | 49.15 | 48.74 | 48.92 | 154,982 | +0.08(+0.17%) |
Nov 18, 2019 | 48.75 | 48.91 | 48.58 | 48.84 | 285,913 | +0.07(+0.13%) |
Nov 15, 2019 | 48.76 | 48.81 | 48.55 | 48.77 | 128,944 | +0.27(+0.56%) |
Nov 14, 2019 | 48.36 | 48.56 | 48.27 | 48.50 | 115,307 | -0.07(-0.14%) |
Nov 13, 2019 | 48.65 | 48.82 | 48.31 | 48.57 | 168,439 | -0.52(-1.06%) |
Nov 12, 2019 | 49.09 | 49.35 | 48.93 | 49.09 | 85,195 | -0.04(-0.09%) |
Nov 11, 2019 | 49.09 | 49.29 | 48.98 | 49.14 | 90,649 | -0.21(-0.42%) |
Nov 08, 2019 | 49.17 | 49.42 | 48.95 | 49.35 | 133,422 | +0.01(+0.02%) |
Nov 07, 2019 | 49.23 | 49.74 | 49.22 | 49.34 | 224,259 | +0.48(+0.98%) |
Nov 06, 2019 | 48.83 | 48.97 | 48.55 | 48.86 | 170,533 | +0.01(+0.02%) |
Nov 05, 2019 | 48.61 | 49.13 | 48.61 | 48.85 | 314,709 | +0.41(+0.84%) |
Nov 04, 2019 | 47.94 | 48.50 | 47.94 | 48.44 | 137,771 | +0.91(+1.91%) |
Nov 01, 2019 | 47.08 | 47.55 | 47.03 | 47.53 | 111,606 | +0.94(+2.02%) |
Oct 31, 2019 | 46.84 | 46.87 | 46.15 | 46.59 | 150,401 | -0.45(-0.96%) |
Oct 30, 2019 | 47.42 | 47.42 | 46.83 | 47.05 | 307,467 | -0.45(-0.95%) |
Oct 29, 2019 | 47.29 | 47.73 | 47.25 | 47.50 | 143,249 | +0.07(+0.15%) |
Oct 28, 2019 | 47.25 | 47.59 | 47.25 | 47.43 | 244,181 | +0.43(+0.91%) |
Oct 25, 2019 | 46.39 | 47.15 | 46.39 | 47.00 | 217,930 | +0.51(+1.11%) |
Oct 24, 2019 | 46.75 | 46.76 | 46.25 | 46.49 | 220,181 | -0.21(-0.45%) |
Oct 23, 2019 | 46.37 | 46.70 | 46.36 | 46.70 | 210,640 | +0.21(+0.45%) |
Oct 22, 2019 | 46.18 | 46.86 | 45.79 | 46.49 | 364,696 | +0.30(+0.66%) |
Oct 21, 2019 | 45.78 | 46.23 | 45.72 | 46.18 | 261,413 | +0.88(+1.94%) |
Oct 18, 2019 | 44.83 | 45.51 | 44.83 | 45.31 | 217,471 | +0.37(+0.83%) |
Oct 17, 2019 | 45.24 | 45.33 | 44.74 | 44.93 | 133,444 | -0.05(-0.12%) |
Oct 16, 2019 | 45.42 | 45.55 | 44.93 | 44.98 | 147,871 | -0.14(-0.31%) |
Oct 15, 2019 | 44.50 | 45.43 | 44.36 | 45.12 | 257,911 | +0.86(+1.95%) |
Oct 14, 2019 | 43.96 | 44.39 | 43.94 | 44.26 | 96,317 | +0.05(+0.12%) |
Oct 11, 2019 | 44.16 | 44.78 | 44.16 | 44.21 | 411,978 | +0.78(+1.80%) |
Oct 10, 2019 | 42.92 | 43.73 | 42.92 | 43.42 | 256,076 | +0.60(+1.40%) |
Oct 09, 2019 | 42.77 | 42.99 | 42.58 | 42.82 | 220,708 | +0.36(+0.84%) |
Oct 08, 2019 | 42.95 | 42.95 | 42.42 | 42.47 | 407,211 | -1.07(-2.46%) |
Oct 07, 2019 | 43.50 | 43.94 | 43.42 | 43.54 | 192,185 | -0.10(-0.22%) |
Oct 04, 2019 | 43.04 | 43.66 | 42.85 | 43.63 | 285,790 | +0.69(+1.60%) |
Oct 03, 2019 | 42.70 | 42.95 | 41.94 | 42.95 | 1,558,596 | +0.13(+0.31%) |
Oct 02, 2019 | 43.41 | 43.41 | 42.67 | 42.81 | 492,771 | -0.91(-2.07%) |
Oct 01, 2019 | 45.17 | 45.27 | 43.69 | 43.72 | 492,900 | -1.15(-2.56%) |
Sep 30, 2019 | 45.07 | 45.16 | 44.78 | 44.87 | 120,282 | -0.05(-0.12%) |
Sep 27, 2019 | 45.06 | 45.42 | 44.71 | 44.92 | 280,508 | +0.22(+0.49%) |
Sep 26, 2019 | 44.98 | 44.98 | 44.58 | 44.70 | 1,294,539 | -0.32(-0.72%) |
Sep 25, 2019 | 44.54 | 45.11 | 44.48 | 45.03 | 174,491 | +0.59(+1.33%) |
Sep 24, 2019 | 45.07 | 45.17 | 44.25 | 44.43 | 555,145 | -0.63(-1.39%) |
Sep 23, 2019 | 44.70 | 45.17 | 44.53 | 45.06 | 1,027,190 | +0.11(+0.25%) |
Sep 20, 2019 | 45.36 | 45.55 | 44.95 | 44.95 | 320,552 | -0.33(-0.73%) |
Sep 19, 2019 | 45.50 | 45.73 | 45.20 | 45.28 | 330,362 | -0.26(-0.57%) |
Sep 18, 2019 | 45.09 | 45.75 | 44.84 | 45.54 | 231,209 | +0.27(+0.59%) |
Sep 17, 2019 | 45.40 | 45.40 | 44.79 | 45.27 | 390,765 | -0.35(-0.76%) |
Sep 16, 2019 | 45.17 | 45.62 | 45.03 | 45.62 | 217,446 | -0.03(-0.06%) |
Sep 13, 2019 | 45.54 | 45.92 | 45.35 | 45.64 | 352,700 | +0.52(+1.15%) |
Sep 12, 2019 | 44.53 | 45.31 | 44.23 | 45.12 | 752,681 | +0.21(+0.47%) |
Sep 11, 2019 | 44.66 | 44.91 | 43.99 | 44.91 | 381,535 | +0.32(+0.73%) |
Sep 10, 2019 | 43.96 | 44.59 | 43.94 | 44.59 | 296,780 | +0.71(+1.62%) |
Sep 09, 2019 | 42.70 | 44.07 | 42.67 | 43.88 | 272,908 | +1.52(+3.59%) |
Sep 06, 2019 | 42.49 | 42.60 | 42.19 | 42.36 | 170,568 | -0.15(-0.35%) |
Sep 05, 2019 | 42.04 | 42.93 | 41.91 | 42.50 | 290,711 | +1.14(+2.76%) |
Sep 04, 2019 | 41.28 | 41.45 | 41.12 | 41.36 | 130,362 | +0.48(+1.18%) |
Sep 03, 2019 | 41.30 | 41.30 | 40.57 | 40.88 | 393,709 | -0.76(-1.83%) |
Aug 30, 2019 | 41.71 | 41.99 | 41.52 | 41.64 | 2,017,330 | +0.23(+0.56%) |
Aug 29, 2019 | 41.03 | 41.57 | 41.03 | 41.40 | 648,466 | +0.80(+1.96%) |
Aug 28, 2019 | 39.81 | 40.79 | 39.81 | 40.61 | 565,048 | +0.56(+1.40%) |
Aug 27, 2019 | 40.57 | 40.65 | 39.81 | 40.05 | 629,639 | -0.41(-1.00%) |
Aug 26, 2019 | 40.31 | 40.45 | 40.07 | 40.45 | 544,824 | +0.42(+1.06%) |
Aug 23, 2019 | 40.96 | 41.31 | 39.79 | 40.03 | 2,469,712 | -1.20(-2.92%) |
Aug 22, 2019 | 41.12 | 41.37 | 40.86 | 41.23 | 1,647,218 | +0.35(+0.87%) |
Aug 21, 2019 | 41.02 | 41.11 | 40.77 | 40.88 | 647,272 | +0.17(+0.42%) |
Aug 20, 2019 | 41.08 | 41.17 | 40.68 | 40.70 | 259,856 | -0.67(-1.61%) |
Aug 19, 2019 | 41.66 | 41.71 | 41.31 | 41.37 | 276,031 | +0.44(+1.08%) |
Aug 16, 2019 | 40.23 | 41.02 | 40.23 | 40.93 | 532,404 | +0.99(+2.49%) |
Aug 15, 2019 | 40.28 | 40.45 | 39.76 | 39.93 | 1,458,394 | -0.16(-0.39%) |
Aug 14, 2019 | 40.70 | 40.89 | 39.95 | 40.09 | 892,610 | -1.65(-3.96%) |
Aug 13, 2019 | 41.26 | 42.28 | 41.09 | 41.74 | 527,327 | +0.41(+0.98%) |
Aug 12, 2019 | 41.69 | 41.69 | 41.26 | 41.34 | 415,360 | -0.87(-2.07%) |
Aug 09, 2019 | 42.19 | 42.46 | 41.79 | 42.21 | 348,653 | -0.16(-0.37%) |
Aug 08, 2019 | 42.05 | 42.54 | 41.91 | 42.36 | 424,209 | +0.68(+1.64%) |
Aug 07, 2019 | 41.66 | 41.80 | 40.95 | 41.68 | 810,594 | -0.93(-2.17%) |
Aug 06, 2019 | 42.49 | 42.62 | 41.70 | 42.61 | 643,428 | +0.50(+1.19%) |
Aug 05, 2019 | 42.78 | 42.85 | 41.72 | 42.10 | 425,918 | -1.58(-3.62%) |
Aug 02, 2019 | 43.74 | 43.90 | 43.05 | 43.69 | 387,623 | -0.16(-0.36%) |
Aug 01, 2019 | 45.38 | 45.62 | 43.70 | 43.84 | 714,187 | -1.64(-3.61%) |
Jul 31, 2019 | 45.63 | 45.82 | 45.37 | 45.49 | 611,825 | -0.14(-0.30%) |
Jul 30, 2019 | 45.11 | 45.62 | 45.02 | 45.62 | 466,008 | +0.13(+0.29%) |
Jul 29, 2019 | 45.93 | 46.07 | 45.49 | 45.49 | 578,181 | -0.48(-1.03%) |
Jul 26, 2019 | 45.41 | 46.02 | 45.37 | 45.97 | 277,766 | +0.67(+1.49%) |
Jul 25, 2019 | 45.64 | 45.75 | 45.16 | 45.30 | 295,246 | -0.34(-0.74%) |
Jul 24, 2019 | 44.79 | 45.67 | 44.79 | 45.63 | 266,458 | +0.68(+1.52%) |
Jul 23, 2019 | 44.33 | 44.95 | 44.33 | 44.95 | 204,598 | +0.73(+1.64%) |
Jul 22, 2019 | 44.10 | 44.28 | 43.92 | 44.22 | 159,448 | +0.02(+0.04%) |
Jul 19, 2019 | 44.07 | 44.37 | 44.07 | 44.21 | 419,424 | +0.29(+0.65%) |
Jul 18, 2019 | 43.42 | 44.06 | 43.27 | 43.92 | 517,280 | +0.48(+1.09%) |
Jul 17, 2019 | 43.46 | 43.71 | 43.30 | 43.45 | 199,947 | -0.05(-0.12%) |
Jul 16, 2019 | 43.85 | 43.85 | 43.38 | 43.50 | 244,598 | -0.31(-0.71%) |
Jul 15, 2019 | 44.39 | 44.39 | 43.70 | 43.81 | 473,363 | -0.50(-1.13%) |
Jul 12, 2019 | 44.22 | 44.34 | 44.04 | 44.31 | 171,493 | +0.16(+0.37%) |
Jul 11, 2019 | 43.83 | 44.24 | 43.70 | 44.15 | 1,528,962 | +0.44(+1.01%) |
Jul 10, 2019 | 44.15 | 44.23 | 43.64 | 43.70 | 2,281,566 | -0.53(-1.19%) |
Jul 09, 2019 | 43.68 | 44.24 | 43.63 | 44.23 | 332,645 | +0.31(+0.71%) |
Jul 08, 2019 | 44.09 | 44.19 | 43.79 | 43.92 | 315,780 | -0.45(-1.01%) |
Jul 05, 2019 | 44.45 | 44.63 | 44.23 | 44.37 | 469,611 | +0.32(+0.73%) |
Jul 03, 2019 | 43.79 | 44.05 | 43.64 | 44.05 | 206,185 | +0.40(+0.91%) |
Jul 02, 2019 | 43.96 | 44.13 | 43.45 | 43.65 | 470,069 | -0.42(-0.94%) |
Jul 01, 2019 | 44.12 | 44.44 | 43.83 | 44.07 | 746,434 | +0.43(+0.99%) |
Jun 28, 2019 | 43.40 | 43.77 | 43.11 | 43.64 | 1,093,718 | +0.84(+1.96%) |
Jun 27, 2019 | 42.54 | 42.95 | 42.54 | 42.80 | 1,664,973 | +0.39(+0.92%) |
Jun 26, 2019 | 42.49 | 42.75 | 42.36 | 42.41 | 1,251,155 | +0.07(+0.16%) |
Jun 25, 2019 | 42.41 | 42.53 | 41.86 | 42.34 | 326,186 | -0.08(-0.18%) |
Jun 24, 2019 | 42.64 | 42.98 | 42.39 | 42.42 | 225,231 | -0.25(-0.58%) |
Jun 21, 2019 | 42.65 | 43.02 | 42.63 | 42.67 | 289,762 | +0.04(+0.10%) |
Jun 20, 2019 | 42.79 | 42.79 | 41.95 | 42.62 | 1,014,753 | +0.10(+0.24%) |
Jun 19, 2019 | 42.97 | 43.43 | 42.46 | 42.52 | 1,755,112 | -0.40(-0.92%) |
Jun 18, 2019 | 42.22 | 43.07 | 42.17 | 42.91 | 277,404 | +0.69(+1.63%) |
Jun 17, 2019 | 42.81 | 43.00 | 42.18 | 42.23 | 960,114 | -0.58(-1.35%) |
Jun 14, 2019 | 42.66 | 42.95 | 42.28 | 42.80 | 901,056 | +0.15(+0.36%) |
Jun 13, 2019 | 42.62 | 42.90 | 42.48 | 42.65 | 602,796 | +0.13(+0.30%) |
Jun 12, 2019 | 42.93 | 43.03 | 42.45 | 42.52 | 831,882 | -0.51(-1.18%) |
Jun 11, 2019 | 43.05 | 43.45 | 42.87 | 43.03 | 2,478,440 | +0.26(+0.60%) |
Jun 10, 2019 | 42.70 | 43.22 | 42.70 | 42.77 | 1,062,430 | +0.46(+1.10%) |
Jun 07, 2019 | 42.45 | 42.59 | 42.26 | 42.30 | 2,659,764 | -0.30(-0.71%) |
Jun 06, 2019 | 42.44 | 42.79 | 42.18 | 42.61 | 406,273 | +0.10(+0.24%) |
Jun 05, 2019 | 42.52 | 42.64 | 42.00 | 42.50 | 1,066,157 | -0.05(-0.12%) |
Jun 04, 2019 | 41.69 | 42.61 | 41.69 | 42.55 | 335,927 | +1.44(+3.49%) |