Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 57.06 | 58.81 | 57.01 | 58.34 | 6,287,074 | +1.34(+2.35%) |
Jun 29, 2020 | 56.40 | 57.01 | 55.55 | 57.00 | 5,217,542 | +0.66(+1.16%) |
Jun 26, 2020 | 57.49 | 58.04 | 55.99 | 56.34 | 13,248,953 | -1.54(-2.67%) |
Jun 25, 2020 | 57.52 | 57.97 | 56.56 | 57.89 | 6,526,695 | +0.01(+0.02%) |
Jun 24, 2020 | 58.22 | 58.76 | 57.09 | 57.88 | 8,223,727 | -0.84(-1.43%) |
Jun 23, 2020 | 59.77 | 59.82 | 58.33 | 58.72 | 7,524,351 | -0.41(-0.70%) |
Jun 22, 2020 | 58.41 | 59.25 | 57.50 | 59.13 | 5,573,194 | +0.31(+0.52%) |
Jun 19, 2020 | 59.26 | 60.15 | 58.30 | 58.82 | 10,451,715 | +0.55(+0.94%) |
Jun 18, 2020 | 57.49 | 58.60 | 57.49 | 58.27 | 5,877,899 | +0.37(+0.63%) |
Jun 17, 2020 | 56.68 | 58.32 | 56.50 | 57.91 | 8,639,331 | +1.41(+2.49%) |
Jun 16, 2020 | 56.90 | 58.03 | 55.88 | 56.50 | 10,070,375 | +1.44(+2.61%) |
Jun 15, 2020 | 53.00 | 55.23 | 52.62 | 55.06 | 7,482,299 | +0.48(+0.88%) |
Jun 12, 2020 | 55.50 | 55.99 | 53.05 | 54.58 | 8,842,755 | +1.10(+2.06%) |
Jun 11, 2020 | 56.27 | 56.54 | 53.42 | 53.48 | 9,723,597 | -4.29(-7.43%) |
Jun 10, 2020 | 58.10 | 58.46 | 57.38 | 57.77 | 5,510,664 | +0.07(+0.12%) |
Jun 09, 2020 | 56.96 | 58.16 | 56.87 | 57.70 | 6,407,181 | -0.11(-0.18%) |
Jun 08, 2020 | 57.84 | 58.36 | 57.03 | 57.81 | 5,728,292 | -0.28(-0.48%) |
Jun 05, 2020 | 57.63 | 58.98 | 57.54 | 58.09 | 8,651,686 | +1.99(+3.54%) |
Jun 04, 2020 | 55.16 | 57.13 | 55.11 | 56.10 | 7,724,496 | +0.31(+0.55%) |
Jun 03, 2020 | 54.71 | 56.22 | 54.44 | 55.79 | 8,314,500 | +1.95(+3.62%) |
Jun 02, 2020 | 54.05 | 54.26 | 52.84 | 53.84 | 7,247,478 | +0.10(+0.18%) |
Jun 01, 2020 | 53.69 | 54.50 | 53.26 | 53.75 | 5,569,891 | -0.47(-0.87%) |
May 29, 2020 | 53.08 | 54.41 | 52.56 | 54.22 | 11,211,537 | +1.46(+2.76%) |
May 28, 2020 | 54.16 | 54.70 | 52.45 | 52.76 | 7,499,950 | -1.67(-3.07%) |
May 27, 2020 | 53.65 | 54.47 | 51.45 | 54.43 | 9,397,053 | +1.22(+2.29%) |
May 26, 2020 | 54.34 | 54.73 | 53.04 | 53.22 | 8,037,827 | +0.72(+1.38%) |
May 22, 2020 | 53.10 | 53.24 | 51.84 | 52.49 | 7,378,547 | -0.61(-1.15%) |
May 21, 2020 | 54.86 | 54.93 | 52.94 | 53.10 | 7,734,976 | -1.80(-3.27%) |
May 20, 2020 | 54.53 | 56.13 | 54.35 | 54.89 | 10,179,329 | +1.57(+2.95%) |
May 19, 2020 | 52.39 | 54.78 | 51.94 | 53.32 | 10,959,720 | +1.07(+2.04%) |
May 18, 2020 | 51.46 | 52.53 | 50.38 | 52.25 | 11,753,770 | +2.23(+4.46%) |
May 15, 2020 | 51.10 | 51.40 | 49.19 | 50.02 | 21,592,220 | -2.30(-4.39%) |
May 14, 2020 | 48.78 | 52.53 | 47.74 | 52.32 | 16,404,934 | +2.33(+4.65%) |
May 13, 2020 | 50.47 | 50.81 | 48.45 | 50.00 | 9,040,834 | -0.31(-0.61%) |
May 12, 2020 | 52.29 | 52.48 | 50.28 | 50.30 | 7,776,995 | -1.62(-3.11%) |
May 11, 2020 | 52.03 | 52.29 | 51.30 | 51.92 | 8,540,778 | +0.19(+0.37%) |
May 08, 2020 | 50.38 | 51.80 | 50.22 | 51.73 | 8,415,451 | +2.46(+5.00%) |
May 07, 2020 | 49.47 | 49.79 | 48.94 | 49.27 | 6,905,662 | +0.72(+1.49%) |
May 06, 2020 | 48.05 | 49.18 | 47.62 | 48.54 | 8,940,495 | +1.59(+3.38%) |
May 05, 2020 | 46.94 | 48.78 | 46.65 | 46.96 | 8,550,197 | +1.22(+2.67%) |
May 04, 2020 | 44.76 | 45.79 | 44.43 | 45.74 | 8,112,237 | +0.66(+1.47%) |
May 01, 2020 | 46.22 | 46.49 | 44.57 | 45.07 | 14,130,405 | -2.68(-5.62%) |
Apr 30, 2020 | 51.38 | 51.79 | 47.72 | 47.76 | 15,031,601 | -4.48(-8.58%) |
Apr 29, 2020 | 49.82 | 52.53 | 49.43 | 52.24 | 9,305,055 | +3.77(+7.77%) |
Apr 28, 2020 | 49.90 | 50.10 | 48.31 | 48.47 | 8,072,166 | -0.59(-1.20%) |
Apr 27, 2020 | 50.47 | 50.68 | 48.69 | 49.05 | 6,852,218 | -0.68(-1.37%) |
Apr 24, 2020 | 49.24 | 49.87 | 48.00 | 49.74 | 7,973,847 | +0.81(+1.65%) |
Apr 23, 2020 | 49.75 | 50.20 | 48.63 | 48.93 | 9,409,340 | -1.16(-2.32%) |
Apr 22, 2020 | 48.16 | 50.40 | 47.88 | 50.09 | 8,102,448 | +3.63(+7.82%) |
Apr 21, 2020 | 47.97 | 48.11 | 46.34 | 46.46 | 9,734,473 | -2.21(-4.54%) |
Apr 20, 2020 | 50.08 | 50.46 | 48.65 | 48.67 | 7,324,294 | -2.47(-4.83%) |
Apr 17, 2020 | 51.55 | 51.81 | 50.25 | 51.14 | 9,744,946 | +0.93(+1.86%) |
Apr 16, 2020 | 49.86 | 50.53 | 48.83 | 50.21 | 9,227,970 | +1.79(+3.69%) |
Apr 15, 2020 | 49.32 | 49.32 | 47.81 | 48.42 | 7,496,400 | -2.02(-4.00%) |
Apr 14, 2020 | 49.42 | 50.79 | 49.10 | 50.44 | 8,348,272 | +2.49(+5.19%) |
Apr 13, 2020 | 47.39 | 48.03 | 46.50 | 47.95 | 5,981,316 | +0.28(+0.58%) |
Apr 09, 2020 | 49.99 | 50.70 | 46.79 | 47.67 | 12,128,882 | -1.80(-3.63%) |
Apr 08, 2020 | 46.75 | 49.62 | 46.63 | 49.47 | 15,005,890 | +3.75(+8.20%) |
Apr 07, 2020 | 46.14 | 47.07 | 44.51 | 45.72 | 12,443,403 | +1.36(+3.06%) |
Apr 06, 2020 | 43.10 | 44.65 | 42.91 | 44.36 | 12,529,336 | +3.72(+9.15%) |
Apr 03, 2020 | 41.78 | 41.93 | 39.97 | 40.64 | 9,870,821 | -0.92(-2.22%) |
Apr 02, 2020 | 40.85 | 42.74 | 40.50 | 41.57 | 9,116,751 | -0.06(-0.14%) |
Apr 01, 2020 | 42.13 | 44.39 | 41.17 | 41.62 | 11,094,914 | -2.42(-5.50%) |
Mar 31, 2020 | 45.34 | 45.45 | 43.40 | 44.05 | 11,514,305 | -1.42(-3.13%) |
Mar 30, 2020 | 43.64 | 45.67 | 43.57 | 45.47 | 8,154,975 | +2.16(+4.99%) |
Mar 27, 2020 | 45.85 | 46.27 | 43.10 | 43.31 | 11,052,178 | -3.99(-8.44%) |
Mar 26, 2020 | 44.44 | 47.48 | 43.58 | 47.29 | 12,344,776 | +4.30(+9.99%) |
Mar 25, 2020 | 43.19 | 46.35 | 42.07 | 43.00 | 12,014,990 | -0.39(-0.91%) |
Mar 24, 2020 | 42.53 | 44.45 | 41.36 | 43.39 | 16,994,934 | +4.78(+12.37%) |
Mar 23, 2020 | 37.14 | 39.93 | 36.45 | 38.61 | 15,736,413 | +2.10(+5.74%) |
Mar 20, 2020 | 39.88 | 41.58 | 36.34 | 36.52 | 14,529,878 | -2.11(-5.47%) |
Mar 19, 2020 | 37.18 | 40.44 | 35.43 | 38.63 | 13,590,805 | +0.97(+2.58%) |
Mar 18, 2020 | 39.00 | 40.14 | 35.22 | 37.66 | 19,625,680 | -5.46(-12.66%) |
Mar 17, 2020 | 40.14 | 44.29 | 38.23 | 43.12 | 17,018,346 | +4.16(+10.68%) |
Mar 16, 2020 | 42.34 | 44.89 | 38.84 | 38.96 | 14,313,064 | -9.96(-20.36%) |
Mar 13, 2020 | 46.78 | 49.25 | 43.59 | 48.92 | 16,165,323 | +5.56(+12.81%) |
Mar 12, 2020 | 46.89 | 48.41 | 43.35 | 43.36 | 18,767,450 | -7.09(-14.06%) |
Mar 11, 2020 | 52.18 | 52.86 | 49.42 | 50.46 | 13,499,844 | -3.54(-6.55%) |
Mar 10, 2020 | 52.29 | 53.99 | 50.52 | 53.99 | 10,514,077 | +3.94(+7.87%) |
Mar 09, 2020 | 50.76 | 53.19 | 49.99 | 50.05 | 10,716,446 | -5.50(-9.90%) |
Mar 06, 2020 | 54.79 | 56.21 | 54.07 | 55.55 | 9,319,674 | -1.29(-2.27%) |
Mar 05, 2020 | 56.29 | 58.10 | 56.00 | 56.84 | 10,237,452 | -1.34(-2.30%) |
Mar 04, 2020 | 57.14 | 58.30 | 56.01 | 58.18 | 8,241,230 | +2.38(+4.27%) |
Mar 03, 2020 | 57.65 | 59.00 | 55.33 | 55.79 | 14,598,832 | -2.04(-3.52%) |
Mar 02, 2020 | 56.43 | 57.86 | 54.79 | 57.83 | 11,227,080 | +1.96(+3.51%) |
Feb 28, 2020 | 52.02 | 55.93 | 51.99 | 55.87 | 15,547,389 | +1.08(+1.97%) |
Feb 27, 2020 | 54.98 | 56.23 | 54.22 | 54.79 | 16,371,292 | -2.70(-4.70%) |
Feb 26, 2020 | 57.27 | 58.41 | 57.01 | 57.49 | 11,288,765 | +0.91(+1.61%) |
Feb 25, 2020 | 59.52 | 59.87 | 56.21 | 56.58 | 10,336,394 | -2.13(-3.63%) |
Feb 24, 2020 | 58.76 | 59.45 | 58.06 | 58.71 | 11,670,861 | -3.07(-4.96%) |
Feb 21, 2020 | 63.36 | 63.57 | 61.16 | 61.78 | 10,049,336 | -2.05(-3.21%) |
Feb 20, 2020 | 64.40 | 64.74 | 62.69 | 63.83 | 7,835,638 | -0.97(-1.50%) |
Feb 19, 2020 | 63.92 | 65.11 | 63.70 | 64.80 | 8,841,350 | +2.16(+3.45%) |
Feb 18, 2020 | 61.74 | 63.44 | 61.38 | 62.64 | 10,620,107 | -1.42(-2.22%) |
Feb 14, 2020 | 64.64 | 65.06 | 63.77 | 64.06 | 8,456,997 | -0.50(-0.77%) |
Feb 13, 2020 | 63.96 | 66.54 | 63.20 | 64.56 | 22,688,676 | +1.92(+3.06%) |
Feb 12, 2020 | 62.22 | 62.94 | 61.92 | 62.64 | 11,964,952 | +0.88(+1.43%) |
Feb 11, 2020 | 60.94 | 62.00 | 60.70 | 61.76 | 6,466,342 | +1.47(+2.43%) |
Feb 10, 2020 | 58.53 | 60.33 | 58.53 | 60.29 | 5,342,675 | +1.16(+1.96%) |
Feb 07, 2020 | 60.22 | 60.35 | 59.06 | 59.13 | 6,358,584 | -1.42(-2.34%) |
Feb 06, 2020 | 61.35 | 61.48 | 60.42 | 60.55 | 5,076,455 | -0.58(-0.96%) |
Feb 05, 2020 | 61.31 | 61.75 | 60.24 | 61.14 | 8,610,503 | +0.76(+1.25%) |
Feb 04, 2020 | 58.85 | 60.99 | 58.64 | 60.38 | 12,855,094 | +3.15(+5.51%) |
Feb 03, 2020 | 56.23 | 57.73 | 56.21 | 57.23 | 8,189,277 | +1.66(+2.98%) |
Jan 31, 2020 | 57.32 | 57.35 | 55.13 | 55.57 | 10,573,569 | -2.17(-3.75%) |
Jan 30, 2020 | 58.97 | 59.44 | 56.94 | 57.73 | 10,074,268 | +0.41(+0.72%) |
Jan 29, 2020 | 57.56 | 58.13 | 57.01 | 57.32 | 6,798,991 | -0.35(-0.61%) |
Jan 28, 2020 | 57.26 | 57.83 | 56.46 | 57.68 | 6,492,692 | +1.09(+1.93%) |
Jan 27, 2020 | 57.45 | 57.93 | 56.36 | 56.58 | 9,754,133 | -2.83(-4.76%) |
Jan 24, 2020 | 62.09 | 62.22 | 59.04 | 59.41 | 8,356,606 | -1.81(-2.96%) |
Jan 23, 2020 | 61.45 | 61.58 | 60.49 | 61.22 | 6,821,219 | +0.00(+0.00%) |
Jan 22, 2020 | 61.04 | 61.90 | 60.96 | 61.22 | 5,841,968 | +0.66(+1.09%) |
Jan 21, 2020 | 60.12 | 61.22 | 60.03 | 60.56 | 6,029,085 | +0.34(+0.56%) |
Jan 17, 2020 | 61.13 | 61.15 | 59.91 | 60.23 | 6,603,510 | -0.34(-0.57%) |
Jan 16, 2020 | 59.98 | 60.59 | 59.86 | 60.57 | 5,982,213 | +1.23(+2.07%) |
Jan 15, 2020 | 59.70 | 59.77 | 58.79 | 59.34 | 6,589,261 | -0.40(-0.67%) |
Jan 14, 2020 | 59.50 | 60.89 | 59.49 | 59.75 | 8,346,516 | +0.52(+0.87%) |
Jan 13, 2020 | 58.91 | 59.36 | 58.78 | 59.23 | 4,290,264 | +0.33(+0.55%) |
Jan 10, 2020 | 59.92 | 60.10 | 58.64 | 58.90 | 4,650,675 | -0.48(-0.81%) |
Jan 09, 2020 | 59.60 | 60.23 | 58.65 | 59.38 | 5,962,461 | +0.37(+0.63%) |
Jan 08, 2020 | 59.12 | 59.60 | 58.69 | 59.01 | 4,554,576 | -0.04(-0.06%) |
Jan 07, 2020 | 57.75 | 59.51 | 57.63 | 59.05 | 8,317,682 | +1.66(+2.89%) |
Jan 06, 2020 | 57.35 | 57.94 | 56.82 | 57.39 | 8,960,133 | -1.26(-2.16%) |
Jan 03, 2020 | 58.16 | 59.15 | 58.03 | 58.65 | 5,652,086 | -0.95(-1.59%) |
Jan 02, 2020 | 59.41 | 60.03 | 59.12 | 59.60 | 6,937,526 | +1.11(+1.90%) |
Dec 31, 2019 | 58.15 | 58.53 | 57.59 | 58.49 | 4,047,908 | +0.11(+0.18%) |
Dec 30, 2019 | 58.79 | 58.82 | 57.68 | 58.39 | 3,721,830 | -0.23(-0.39%) |
Dec 27, 2019 | 59.02 | 59.10 | 58.29 | 58.62 | 3,459,752 | -0.13(-0.23%) |
Dec 26, 2019 | 59.04 | 59.10 | 58.49 | 58.75 | 3,089,616 | -0.18(-0.31%) |
Dec 24, 2019 | 58.81 | 58.95 | 58.40 | 58.93 | 1,694,864 | +0.40(+0.69%) |
Dec 23, 2019 | 59.36 | 59.41 | 58.48 | 58.53 | 6,095,399 | -0.70(-1.18%) |
Dec 20, 2019 | 58.65 | 59.39 | 58.17 | 59.23 | 16,345,457 | +1.09(+1.88%) |
Dec 19, 2019 | 58.04 | 58.17 | 57.38 | 58.14 | 6,264,247 | +0.28(+0.48%) |
Dec 18, 2019 | 58.28 | 58.85 | 57.85 | 57.86 | 6,809,383 | -0.39(-0.67%) |
Dec 17, 2019 | 57.93 | 58.36 | 57.72 | 58.25 | 8,189,950 | +0.80(+1.38%) |
Dec 16, 2019 | 58.45 | 58.87 | 57.43 | 57.46 | 6,710,245 | +0.09(+0.15%) |
Dec 13, 2019 | 57.50 | 58.27 | 57.28 | 57.37 | 6,441,548 | -0.47(-0.81%) |
Dec 12, 2019 | 56.56 | 57.95 | 56.55 | 57.84 | 9,684,732 | +1.26(+2.24%) |
Dec 11, 2019 | 54.45 | 56.66 | 54.33 | 56.58 | 9,224,840 | +2.32(+4.27%) |
Dec 10, 2019 | 54.78 | 54.78 | 54.10 | 54.26 | 6,604,827 | +0.02(+0.04%) |
Dec 09, 2019 | 54.74 | 54.84 | 54.19 | 54.24 | 4,935,553 | +0.00(+0.00%) |
Dec 06, 2019 | 54.38 | 55.09 | 54.12 | 54.24 | 6,296,387 | +0.73(+1.36%) |
Dec 05, 2019 | 53.98 | 54.17 | 53.33 | 53.51 | 5,521,518 | -0.24(-0.45%) |
Dec 04, 2019 | 54.05 | 54.18 | 53.27 | 53.75 | 6,850,414 | +0.72(+1.36%) |
Dec 03, 2019 | 52.88 | 53.58 | 52.66 | 53.03 | 8,100,608 | -1.30(-2.40%) |
Dec 02, 2019 | 55.71 | 55.71 | 54.12 | 54.33 | 6,427,798 | -1.15(-2.07%) |
Nov 29, 2019 | 55.66 | 55.86 | 55.31 | 55.48 | 3,032,409 | -0.37(-0.67%) |
Nov 27, 2019 | 55.47 | 55.95 | 55.33 | 55.86 | 5,951,487 | +0.64(+1.16%) |
Nov 26, 2019 | 55.84 | 55.98 | 54.70 | 55.21 | 10,700,753 | -0.63(-1.13%) |
Nov 25, 2019 | 54.26 | 55.98 | 54.20 | 55.85 | 11,681,467 | +2.24(+4.18%) |
Nov 22, 2019 | 54.20 | 54.75 | 53.12 | 53.60 | 9,003,620 | -0.48(-0.89%) |
Nov 21, 2019 | 54.28 | 56.01 | 53.33 | 54.08 | 14,539,343 | -3.08(-5.38%) |
Nov 20, 2019 | 57.52 | 57.91 | 56.61 | 57.16 | 12,562,099 | -1.03(-1.78%) |
Nov 19, 2019 | 59.48 | 59.85 | 58.11 | 58.19 | 10,353,298 | -1.35(-2.26%) |
Nov 18, 2019 | 59.10 | 60.23 | 58.60 | 59.54 | 10,904,355 | +0.28(+0.47%) |
Nov 15, 2019 | 57.61 | 60.09 | 57.51 | 59.26 | 29,731,006 | +4.87(+8.95%) |
Nov 14, 2019 | 54.57 | 54.62 | 53.96 | 54.39 | 8,625,230 | -0.15(-0.28%) |
Nov 13, 2019 | 53.58 | 54.79 | 53.49 | 54.55 | 5,979,825 | +0.67(+1.24%) |
Nov 12, 2019 | 54.43 | 54.67 | 53.67 | 53.88 | 5,356,820 | -0.16(-0.30%) |
Nov 11, 2019 | 53.26 | 54.17 | 53.05 | 54.04 | 5,917,579 | +0.53(+1.00%) |
Nov 08, 2019 | 53.19 | 53.61 | 52.65 | 53.51 | 3,470,249 | +0.09(+0.16%) |
Nov 07, 2019 | 53.77 | 53.94 | 53.12 | 53.42 | 4,698,596 | +0.11(+0.21%) |
Nov 06, 2019 | 53.09 | 53.36 | 52.44 | 53.31 | 4,152,976 | -0.06(-0.11%) |
Nov 05, 2019 | 53.56 | 53.74 | 53.07 | 53.36 | 4,039,937 | +0.13(+0.25%) |
Nov 04, 2019 | 53.50 | 53.86 | 52.85 | 53.23 | 4,346,770 | +0.27(+0.50%) |
Nov 01, 2019 | 52.46 | 52.97 | 51.96 | 52.96 | 6,177,314 | +1.15(+2.21%) |
Oct 31, 2019 | 52.70 | 52.70 | 51.15 | 51.82 | 7,059,916 | -0.91(-1.72%) |
Oct 30, 2019 | 52.84 | 52.94 | 52.21 | 52.72 | 4,447,109 | -0.30(-0.56%) |
Oct 29, 2019 | 54.13 | 54.52 | 52.90 | 53.02 | 6,654,401 | -1.37(-2.51%) |
Oct 28, 2019 | 53.51 | 54.71 | 53.48 | 54.38 | 9,168,250 | +1.17(+2.21%) |
Oct 25, 2019 | 52.43 | 53.32 | 52.07 | 53.21 | 8,972,551 | +0.62(+1.18%) |
Oct 24, 2019 | 50.55 | 52.64 | 50.37 | 52.59 | 19,604,620 | +4.34(+8.98%) |
Oct 23, 2019 | 48.98 | 49.13 | 47.98 | 48.25 | 9,008,981 | -1.38(-2.79%) |
Oct 22, 2019 | 50.28 | 50.34 | 49.60 | 49.64 | 4,694,241 | -0.63(-1.25%) |
Oct 21, 2019 | 49.84 | 50.33 | 49.65 | 50.27 | 6,253,509 | +0.92(+1.86%) |
Oct 18, 2019 | 49.87 | 50.05 | 48.74 | 49.35 | 6,721,952 | -0.44(-0.88%) |
Oct 17, 2019 | 50.10 | 50.85 | 49.50 | 49.79 | 5,402,772 | +0.55(+1.12%) |
Oct 16, 2019 | 49.54 | 50.42 | 49.04 | 49.24 | 8,855,245 | -1.29(-2.55%) |
Oct 15, 2019 | 49.72 | 50.75 | 49.54 | 50.53 | 8,444,392 | +0.93(+1.88%) |
Oct 14, 2019 | 49.48 | 49.78 | 49.46 | 49.60 | 3,591,307 | +0.18(+0.36%) |
Oct 11, 2019 | 49.81 | 50.03 | 49.38 | 49.42 | 7,145,641 | +0.71(+1.45%) |
Oct 10, 2019 | 48.39 | 49.28 | 48.36 | 48.71 | 5,621,922 | +0.16(+0.33%) |
Oct 09, 2019 | 47.86 | 48.86 | 47.75 | 48.55 | 6,656,604 | +1.46(+3.10%) |
Oct 08, 2019 | 47.89 | 48.01 | 46.87 | 47.09 | 5,992,127 | -1.28(-2.65%) |
Oct 07, 2019 | 48.53 | 48.81 | 48.30 | 48.37 | 5,741,419 | -0.22(-0.45%) |
Oct 04, 2019 | 47.76 | 48.61 | 47.64 | 48.59 | 4,838,599 | +1.18(+2.50%) |
Oct 03, 2019 | 47.19 | 47.52 | 46.58 | 47.40 | 7,416,667 | +0.17(+0.36%) |
Oct 02, 2019 | 47.15 | 47.63 | 46.99 | 47.23 | 6,873,342 | -0.53(-1.12%) |
Oct 01, 2019 | 48.14 | 48.70 | 47.54 | 47.77 | 8,111,408 | +0.11(+0.24%) |
Sep 30, 2019 | 47.33 | 47.96 | 47.04 | 47.65 | 7,100,261 | +0.45(+0.95%) |
Sep 27, 2019 | 48.82 | 49.14 | 46.94 | 47.20 | 11,734,907 | -2.60(-5.22%) |
Sep 26, 2019 | 49.82 | 50.10 | 49.48 | 49.80 | 5,143,594 | +0.19(+0.39%) |
Sep 25, 2019 | 48.37 | 49.77 | 48.22 | 49.61 | 5,747,115 | +0.75(+1.54%) |
Sep 24, 2019 | 49.68 | 50.21 | 48.58 | 48.85 | 7,425,415 | -0.57(-1.16%) |
Sep 23, 2019 | 48.56 | 49.63 | 48.51 | 49.43 | 5,731,319 | +0.76(+1.57%) |
Sep 20, 2019 | 49.56 | 49.68 | 48.58 | 48.66 | 12,201,111 | -0.69(-1.39%) |
Sep 19, 2019 | 50.13 | 50.25 | 49.06 | 49.35 | 6,333,889 | -0.39(-0.79%) |
Sep 18, 2019 | 48.95 | 49.75 | 48.73 | 49.74 | 8,298,337 | +0.85(+1.74%) |
Sep 17, 2019 | 48.27 | 48.95 | 48.16 | 48.89 | 5,737,225 | +0.19(+0.39%) |
Sep 16, 2019 | 48.43 | 49.15 | 48.01 | 48.70 | 5,407,490 | -0.33(-0.68%) |
Sep 13, 2019 | 49.41 | 49.64 | 48.74 | 49.04 | 6,338,265 | +0.10(+0.20%) |
Sep 12, 2019 | 49.32 | 49.52 | 48.74 | 48.94 | 6,546,802 | -0.30(-0.60%) |
Sep 11, 2019 | 48.16 | 49.25 | 47.76 | 49.24 | 8,478,001 | +1.31(+2.73%) |
Sep 10, 2019 | 48.11 | 48.22 | 47.38 | 47.93 | 7,647,710 | -0.45(-0.93%) |
Sep 09, 2019 | 48.02 | 48.50 | 47.71 | 48.38 | 6,967,687 | +0.53(+1.12%) |
Sep 06, 2019 | 48.20 | 48.22 | 47.56 | 47.84 | 7,239,782 | -0.24(-0.50%) |
Sep 05, 2019 | 48.19 | 49.40 | 48.01 | 48.08 | 10,907,264 | +0.80(+1.70%) |
Sep 04, 2019 | 46.38 | 47.33 | 46.22 | 47.28 | 10,710,297 | +1.81(+3.99%) |
Sep 03, 2019 | 45.49 | 45.62 | 45.04 | 45.47 | 7,482,888 | -0.39(-0.85%) |
Aug 30, 2019 | 45.41 | 45.92 | 45.26 | 45.86 | 8,189,260 | +0.68(+1.50%) |
Aug 29, 2019 | 44.56 | 45.28 | 44.53 | 45.18 | 7,106,864 | +1.35(+3.07%) |
Aug 28, 2019 | 43.35 | 43.97 | 42.86 | 43.83 | 5,038,494 | +0.37(+0.86%) |
Aug 27, 2019 | 43.93 | 44.16 | 43.08 | 43.46 | 6,206,516 | -0.10(-0.22%) |
Aug 26, 2019 | 43.93 | 44.09 | 43.39 | 43.56 | 5,984,829 | +0.47(+1.09%) |
Aug 23, 2019 | 44.41 | 44.73 | 42.80 | 43.09 | 12,164,355 | -1.82(-4.06%) |
Aug 22, 2019 | 45.02 | 45.15 | 44.35 | 44.91 | 4,482,644 | +0.19(+0.43%) |
Aug 21, 2019 | 45.07 | 45.38 | 44.62 | 44.72 | 5,443,628 | +0.30(+0.67%) |
Aug 20, 2019 | 44.61 | 44.81 | 44.21 | 44.42 | 8,156,296 | -0.35(-0.79%) |
Aug 19, 2019 | 45.25 | 45.56 | 44.49 | 44.78 | 9,320,449 | +0.45(+1.01%) |
Aug 16, 2019 | 43.69 | 44.67 | 42.42 | 44.33 | 18,798,320 | -0.50(-1.12%) |
Aug 15, 2019 | 44.68 | 44.98 | 44.21 | 44.83 | 11,516,563 | +0.43(+0.96%) |
Aug 14, 2019 | 44.63 | 44.91 | 44.10 | 44.41 | 7,585,829 | -1.28(-2.81%) |
Aug 13, 2019 | 44.14 | 45.87 | 43.80 | 45.69 | 9,636,978 | +1.52(+3.44%) |
Aug 12, 2019 | 44.66 | 44.77 | 43.95 | 44.17 | 7,474,047 | -0.66(-1.46%) |
Aug 09, 2019 | 45.19 | 45.19 | 44.26 | 44.82 | 5,567,850 | -0.67(-1.48%) |
Aug 08, 2019 | 44.77 | 45.58 | 44.58 | 45.50 | 6,440,551 | +1.12(+2.53%) |
Aug 07, 2019 | 43.77 | 44.55 | 43.49 | 44.38 | 7,985,417 | +0.33(+0.76%) |
Aug 06, 2019 | 44.13 | 44.65 | 43.42 | 44.04 | 7,813,739 | +0.83(+1.91%) |
Aug 05, 2019 | 43.92 | 43.92 | 42.75 | 43.22 | 12,691,824 | -1.99(-4.40%) |
Aug 02, 2019 | 45.63 | 46.01 | 44.86 | 45.20 | 8,513,928 | -0.87(-1.90%) |
Aug 01, 2019 | 47.00 | 48.53 | 45.55 | 46.08 | 11,651,720 | -0.69(-1.48%) |
Jul 31, 2019 | 48.04 | 48.09 | 46.29 | 46.77 | 8,764,563 | -1.45(-3.02%) |
Jul 30, 2019 | 47.59 | 48.53 | 47.45 | 48.23 | 4,908,501 | +0.06(+0.12%) |
Jul 29, 2019 | 47.97 | 48.26 | 47.59 | 48.17 | 4,718,491 | -0.07(-0.14%) |
Jul 26, 2019 | 48.38 | 48.58 | 47.97 | 48.24 | 6,035,528 | -0.08(-0.16%) |
Jul 25, 2019 | 49.17 | 49.23 | 48.17 | 48.31 | 8,730,596 | -1.25(-2.53%) |
Jul 24, 2019 | 48.47 | 49.83 | 48.26 | 49.57 | 11,874,984 | +1.06(+2.18%) |
Jul 23, 2019 | 48.14 | 48.79 | 47.65 | 48.51 | 10,586,239 | +0.29(+0.59%) |
Jul 22, 2019 | 46.89 | 48.29 | 46.78 | 48.23 | 22,727,216 | +2.78(+6.11%) |
Jul 19, 2019 | 45.93 | 46.10 | 45.31 | 45.45 | 9,903,918 | -0.34(-0.75%) |
Jul 18, 2019 | 44.18 | 46.24 | 44.09 | 45.79 | 15,334,597 | +1.85(+4.22%) |
Jul 17, 2019 | 43.98 | 44.18 | 43.37 | 43.94 | 8,899,059 | +0.20(+0.46%) |
Jul 16, 2019 | 43.73 | 43.95 | 43.25 | 43.74 | 7,017,306 | -0.26(-0.58%) |
Jul 15, 2019 | 44.54 | 45.09 | 43.65 | 44.00 | 7,072,264 | -0.22(-0.49%) |
Jul 12, 2019 | 43.12 | 44.25 | 43.12 | 44.21 | 9,499,565 | +1.17(+2.72%) |
Jul 11, 2019 | 42.85 | 43.13 | 42.18 | 43.05 | 8,550,379 | +0.53(+1.25%) |
Jul 10, 2019 | 42.30 | 43.19 | 42.25 | 42.51 | 7,557,636 | +0.71(+1.71%) |
Jul 09, 2019 | 41.10 | 41.89 | 40.76 | 41.80 | 13,077,963 | +0.49(+1.20%) |
Jul 08, 2019 | 41.03 | 41.59 | 40.94 | 41.31 | 10,238,209 | -0.50(-1.21%) |
Jul 05, 2019 | 42.06 | 42.23 | 41.41 | 41.81 | 6,961,628 | -0.66(-1.54%) |
Jul 03, 2019 | 42.32 | 42.57 | 42.17 | 42.47 | 5,847,553 | +0.01(+0.02%) |
Jul 02, 2019 | 42.88 | 42.99 | 41.94 | 42.46 | 14,588,947 | -0.96(-2.21%) |