Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 38.77 | 39.38 | 38.20 | 38.45 | 605,017 | -0.02(-0.05%) |
Jun 29, 2020 | 39.11 | 39.19 | 37.73 | 38.47 | 700,502 | -0.89(-2.26%) |
Jun 26, 2020 | 40.36 | 40.48 | 39.06 | 39.36 | 778,500 | -1.00(-2.48%) |
Jun 25, 2020 | 39.59 | 40.43 | 38.97 | 40.36 | 667,757 | +0.51(+1.28%) |
Jun 24, 2020 | 39.84 | 40.98 | 39.14 | 39.85 | 1,103,363 | -0.19(-0.47%) |
Jun 23, 2020 | 38.84 | 40.70 | 38.63 | 40.04 | 1,669,177 | +2.24(+5.93%) |
Jun 22, 2020 | 39.87 | 40.38 | 37.19 | 37.80 | 2,430,785 | -2.72(-6.71%) |
Jun 19, 2020 | 39.31 | 40.93 | 38.65 | 40.52 | 2,705,500 | +2.53(+6.66%) |
Jun 18, 2020 | 38.00 | 39.55 | 37.55 | 37.99 | 2,013,179 | -0.01(-0.03%) |
Jun 17, 2020 | 34.42 | 39.47 | 34.33 | 38.00 | 3,326,214 | +3.93(+11.54%) |
Jun 16, 2020 | 34.77 | 35.20 | 33.59 | 34.07 | 724,855 | +0.21(+0.62%) |
Jun 15, 2020 | 32.59 | 34.25 | 32.49 | 33.86 | 433,284 | +0.44(+1.32%) |
Jun 12, 2020 | 32.83 | 33.87 | 32.67 | 33.42 | 813,800 | +1.39(+4.34%) |
Jun 11, 2020 | 32.29 | 32.60 | 31.57 | 32.03 | 964,982 | -1.86(-5.49%) |
Jun 10, 2020 | 32.84 | 34.64 | 32.39 | 33.89 | 1,217,669 | +1.74(+5.41%) |
Jun 09, 2020 | 33.90 | 33.90 | 32.03 | 32.15 | 1,266,333 | -2.10(-6.13%) |
Jun 08, 2020 | 35.00 | 35.09 | 34.08 | 34.25 | 1,213,474 | -0.30(-0.87%) |
Jun 05, 2020 | 34.23 | 34.76 | 33.83 | 34.55 | 1,900,700 | +1.32(+3.97%) |
Jun 04, 2020 | 34.20 | 34.31 | 32.43 | 33.23 | 1,767,508 | -0.92(-2.69%) |
Jun 03, 2020 | 33.29 | 34.37 | 33.01 | 34.15 | 2,538,168 | +1.66(+5.11%) |
Jun 02, 2020 | 31.19 | 34.55 | 31.18 | 32.49 | 7,546,355 | +3.14(+10.70%) |
Jun 01, 2020 | 27.31 | 29.67 | 26.71 | 29.35 | 2,520,131 | +2.86(+10.80%) |
May 29, 2020 | 26.10 | 26.64 | 25.69 | 26.49 | 2,051,400 | +0.28(+1.07%) |
May 28, 2020 | 27.22 | 27.24 | 26.04 | 26.21 | 920,896 | -1.09(-3.99%) |
May 27, 2020 | 27.90 | 28.27 | 27.19 | 27.30 | 812,578 | -0.26(-0.94%) |
May 26, 2020 | 26.82 | 28.13 | 26.80 | 27.56 | 1,696,630 | +1.50(+5.76%) |
May 22, 2020 | 28.42 | 28.59 | 25.74 | 26.06 | 3,344,800 | -2.55(-8.91%) |
May 21, 2020 | 28.20 | 28.73 | 27.90 | 28.61 | 1,123,120 | -0.63(-2.15%) |
May 20, 2020 | 30.43 | 31.23 | 28.78 | 29.24 | 1,857,073 | -0.66(-2.21%) |
May 19, 2020 | 27.89 | 30.48 | 27.64 | 29.90 | 1,901,845 | +2.42(+8.81%) |
May 18, 2020 | 27.67 | 27.76 | 27.21 | 27.48 | 867,121 | +0.95(+3.58%) |
May 15, 2020 | 26.85 | 27.44 | 26.35 | 26.53 | 598,500 | -1.67(-5.92%) |
May 14, 2020 | 27.00 | 27.25 | 25.93 | 28.20 | 1,039,087 | +0.90(+3.30%) |
May 13, 2020 | 28.56 | 29.08 | 27.07 | 27.30 | 651,271 | -1.27(-4.45%) |
May 12, 2020 | 29.38 | 29.70 | 28.53 | 28.57 | 598,796 | -0.83(-2.82%) |
May 11, 2020 | 30.01 | 30.31 | 29.14 | 29.40 | 705,918 | -0.33(-1.11%) |
May 08, 2020 | 29.44 | 30.26 | 29.33 | 29.73 | 444,200 | +0.70(+2.41%) |
May 07, 2020 | 29.21 | 29.53 | 28.57 | 29.03 | 536,074 | +0.13(+0.45%) |
May 06, 2020 | 29.00 | 29.97 | 28.72 | 28.90 | 707,339 | +0.28(+0.98%) |
May 05, 2020 | 29.00 | 30.24 | 28.60 | 28.62 | 983,904 | +0.07(+0.25%) |
May 04, 2020 | 28.56 | 29.64 | 28.36 | 28.55 | 817,834 | -0.11(-0.38%) |
May 01, 2020 | 30.77 | 30.92 | 28.61 | 28.66 | 841,100 | -3.18(-9.99%) |
Apr 30, 2020 | 32.37 | 33.72 | 31.47 | 31.84 | 883,239 | -0.81(-2.48%) |
Apr 29, 2020 | 32.05 | 32.82 | 31.28 | 32.65 | 712,245 | +1.00(+3.16%) |
Apr 28, 2020 | 32.15 | 32.15 | 31.21 | 31.65 | 530,971 | -0.35(-1.09%) |
Apr 27, 2020 | 30.60 | 32.35 | 30.59 | 32.00 | 947,179 | +1.82(+6.03%) |
Apr 24, 2020 | 29.88 | 30.28 | 29.51 | 30.18 | 485,600 | +0.58(+1.96%) |
Apr 23, 2020 | 30.88 | 31.02 | 29.52 | 29.60 | 594,162 | -0.90(-2.95%) |
Apr 22, 2020 | 29.80 | 30.92 | 29.59 | 30.50 | 770,275 | +1.40(+4.81%) |
Apr 21, 2020 | 29.62 | 29.99 | 28.80 | 29.10 | 521,555 | -0.76(-2.55%) |
Apr 20, 2020 | 30.80 | 31.20 | 29.84 | 29.86 | 744,902 | -1.07(-3.46%) |
Apr 17, 2020 | 32.00 | 32.71 | 30.60 | 30.93 | 860,200 | -1.06(-3.31%) |
Apr 16, 2020 | 31.00 | 32.48 | 30.57 | 31.99 | 1,171,570 | +1.55(+5.09%) |
Apr 15, 2020 | 29.99 | 30.65 | 29.54 | 30.44 | 508,513 | +0.11(+0.36%) |
Apr 14, 2020 | 30.00 | 31.24 | 30.00 | 30.33 | 765,611 | +0.35(+1.17%) |
Apr 13, 2020 | 29.88 | 30.16 | 29.52 | 29.98 | 615,745 | +0.02(+0.07%) |
Apr 09, 2020 | 29.64 | 30.27 | 29.11 | 29.96 | 963,700 | +0.62(+2.11%) |
Apr 08, 2020 | 28.91 | 29.66 | 28.72 | 29.34 | 605,800 | +0.43(+1.49%) |
Apr 07, 2020 | 29.74 | 30.73 | 28.59 | 28.91 | 1,574,586 | +0.04(+0.14%) |
Apr 06, 2020 | 26.75 | 29.14 | 26.58 | 28.87 | 1,209,495 | +2.83(+10.87%) |
Apr 03, 2020 | 26.70 | 27.31 | 25.38 | 26.04 | 697,800 | -0.44(-1.66%) |
Apr 02, 2020 | 27.52 | 28.06 | 26.22 | 26.48 | 891,546 | -1.33(-4.78%) |
Apr 01, 2020 | 27.12 | 28.41 | 27.05 | 27.81 | 855,434 | -0.13(-0.47%) |
Mar 31, 2020 | 26.00 | 28.00 | 26.00 | 27.94 | 904,207 | +1.45(+5.47%) |
Mar 30, 2020 | 27.10 | 27.38 | 25.71 | 26.49 | 1,015,911 | -0.53(-1.96%) |
Mar 27, 2020 | 28.30 | 28.30 | 26.96 | 27.02 | 732,500 | -2.08(-7.15%) |
Mar 26, 2020 | 27.13 | 29.34 | 27.10 | 29.10 | 1,134,826 | +1.31(+4.71%) |
Mar 25, 2020 | 26.25 | 28.04 | 26.14 | 27.79 | 1,363,769 | +1.79(+6.88%) |
Mar 24, 2020 | 25.13 | 26.00 | 24.90 | 26.00 | 997,331 | +1.35(+5.48%) |
Mar 23, 2020 | 24.72 | 24.99 | 23.10 | 24.65 | 1,194,582 | -0.32(-1.28%) |
Mar 20, 2020 | 26.87 | 26.87 | 24.75 | 24.97 | 1,236,100 | -0.45(-1.77%) |
Mar 19, 2020 | 26.16 | 27.49 | 24.03 | 25.42 | 1,697,756 | -0.99(-3.75%) |
Mar 18, 2020 | 23.98 | 28.02 | 23.70 | 26.41 | 3,096,740 | +0.13(+0.49%) |
Mar 17, 2020 | 23.56 | 26.57 | 22.19 | 26.28 | 2,858,395 | +3.32(+14.46%) |
Mar 16, 2020 | 24.35 | 27.80 | 22.89 | 22.96 | 2,418,716 | -5.52(-19.38%) |
Mar 13, 2020 | 28.25 | 29.75 | 27.11 | 28.48 | 1,655,300 | +0.38(+1.35%) |
Mar 12, 2020 | 28.46 | 29.75 | 27.32 | 28.10 | 1,722,256 | -1.99(-6.61%) |
Mar 11, 2020 | 30.17 | 30.64 | 29.81 | 30.09 | 1,206,304 | -0.69(-2.24%) |
Mar 10, 2020 | 31.01 | 31.47 | 30.33 | 30.78 | 1,241,804 | +0.55(+1.82%) |
Mar 09, 2020 | 30.49 | 31.17 | 29.52 | 30.23 | 1,149,213 | -2.27(-6.98%) |
Mar 06, 2020 | 32.25 | 32.56 | 31.82 | 32.50 | 1,600,800 | -0.11(-0.34%) |
Mar 05, 2020 | 31.34 | 32.66 | 31.10 | 32.61 | 1,551,553 | +1.06(+3.36%) |
Mar 04, 2020 | 31.58 | 31.79 | 30.77 | 31.55 | 1,091,759 | +0.39(+1.25%) |
Mar 03, 2020 | 31.79 | 32.44 | 30.50 | 31.16 | 1,105,171 | -0.39(-1.24%) |
Mar 02, 2020 | 31.59 | 31.98 | 30.90 | 31.55 | 1,112,904 | -0.17(-0.54%) |
Feb 28, 2020 | 30.40 | 31.79 | 30.30 | 31.72 | 1,333,400 | +0.23(+0.73%) |
Feb 27, 2020 | 31.20 | 31.79 | 30.17 | 31.49 | 1,008,922 | -0.78(-2.42%) |
Feb 26, 2020 | 31.27 | 32.59 | 31.26 | 32.27 | 807,589 | +1.02(+3.26%) |
Feb 25, 2020 | 31.85 | 31.94 | 30.52 | 31.25 | 1,217,384 | -0.26(-0.83%) |
Feb 24, 2020 | 31.56 | 32.24 | 31.07 | 31.51 | 926,445 | -1.67(-5.03%) |
Feb 21, 2020 | 32.61 | 33.22 | 31.79 | 33.18 | 709,000 | +0.60(+1.84%) |
Feb 20, 2020 | 32.94 | 33.40 | 32.05 | 32.58 | 790,494 | -0.35(-1.06%) |
Feb 19, 2020 | 33.02 | 33.22 | 32.39 | 32.93 | 647,341 | +0.54(+1.67%) |
Feb 18, 2020 | 32.80 | 33.59 | 32.38 | 32.39 | 979,672 | -0.49(-1.49%) |
Feb 14, 2020 | 33.28 | 33.28 | 32.50 | 32.88 | 447,400 | -0.18(-0.54%) |
Feb 13, 2020 | 32.73 | 33.71 | 32.02 | 33.06 | 764,403 | -0.24(-0.72%) |
Feb 12, 2020 | 32.25 | 33.70 | 32.25 | 33.30 | 900,272 | +1.22(+3.80%) |
Feb 11, 2020 | 31.59 | 32.79 | 31.47 | 32.08 | 1,309,640 | +0.92(+2.95%) |
Feb 10, 2020 | 31.50 | 31.96 | 30.81 | 31.16 | 958,470 | -0.48(-1.52%) |
Feb 07, 2020 | 32.80 | 32.80 | 31.15 | 31.64 | 1,143,100 | -1.65(-4.96%) |
Feb 06, 2020 | 33.45 | 33.84 | 32.58 | 33.29 | 527,521 | +0.23(+0.70%) |
Feb 05, 2020 | 33.39 | 33.39 | 32.48 | 33.06 | 804,768 | +0.39(+1.19%) |
Feb 04, 2020 | 32.27 | 33.13 | 32.27 | 32.67 | 2,127,941 | +1.00(+3.16%) |
Feb 03, 2020 | 30.05 | 32.04 | 29.92 | 31.67 | 990,506 | +1.56(+5.18%) |
Jan 31, 2020 | 31.01 | 31.05 | 29.70 | 30.11 | 1,216,500 | -1.04(-3.34%) |
Jan 30, 2020 | 30.94 | 31.42 | 30.50 | 31.15 | 797,504 | -0.30(-0.95%) |
Jan 29, 2020 | 31.91 | 32.00 | 31.36 | 31.45 | 640,844 | -0.16(-0.51%) |
Jan 28, 2020 | 32.54 | 32.78 | 31.07 | 31.61 | 1,404,773 | -0.56(-1.74%) |
Jan 27, 2020 | 29.57 | 32.66 | 29.50 | 32.17 | 1,644,284 | -0.23(-0.71%) |
Jan 24, 2020 | 33.91 | 34.00 | 31.55 | 32.40 | 2,313,900 | -1.46(-4.31%) |
Jan 23, 2020 | 34.96 | 34.96 | 33.42 | 33.86 | 1,320,741 | -1.03(-2.95%) |
Jan 22, 2020 | 36.25 | 36.28 | 34.82 | 34.89 | 1,385,357 | -0.85(-2.38%) |
Jan 21, 2020 | 34.84 | 36.02 | 34.28 | 35.74 | 925,183 | +0.18(+0.51%) |
Jan 17, 2020 | 36.47 | 36.56 | 35.51 | 35.56 | 644,400 | -0.53(-1.47%) |
Jan 16, 2020 | 36.50 | 36.69 | 35.70 | 36.09 | 820,584 | +0.11(+0.31%) |
Jan 15, 2020 | 35.43 | 36.70 | 35.28 | 35.98 | 1,286,079 | +0.76(+2.16%) |
Jan 14, 2020 | 36.80 | 36.84 | 34.87 | 35.22 | 1,534,060 | -1.67(-4.53%) |
Jan 13, 2020 | 36.48 | 37.17 | 36.25 | 36.89 | 1,601,000 | +1.04(+2.90%) |
Jan 10, 2020 | 35.49 | 36.58 | 35.44 | 35.85 | 1,578,200 | +0.62(+1.76%) |
Jan 09, 2020 | 34.90 | 35.53 | 34.59 | 35.23 | 1,248,817 | +0.74(+2.15%) |
Jan 08, 2020 | 33.97 | 34.65 | 33.59 | 34.49 | 1,193,073 | +0.42(+1.23%) |
Jan 07, 2020 | 33.90 | 34.94 | 33.80 | 34.07 | 881,332 | +0.27(+0.80%) |
Jan 06, 2020 | 34.54 | 34.75 | 33.53 | 33.80 | 1,280,217 | -1.01(-2.90%) |
Jan 03, 2020 | 34.51 | 35.82 | 34.44 | 34.81 | 1,164,200 | -0.93(-2.60%) |
Jan 02, 2020 | 33.99 | 35.74 | 33.77 | 35.74 | 1,657,538 | +2.62(+7.91%) |
Dec 31, 2019 | 33.50 | 33.89 | 33.08 | 33.12 | 723,300 | -0.20(-0.60%) |
Dec 30, 2019 | 33.17 | 34.05 | 33.12 | 33.32 | 978,395 | -0.01(-0.03%) |
Dec 27, 2019 | 33.97 | 34.02 | 32.97 | 33.33 | 760,400 | -0.44(-1.30%) |
Dec 26, 2019 | 33.36 | 34.04 | 33.34 | 33.77 | 871,024 | +0.41(+1.23%) |
Dec 24, 2019 | 32.60 | 33.80 | 32.35 | 33.36 | 730,100 | +0.74(+2.27%) |
Dec 23, 2019 | 33.52 | 34.37 | 32.35 | 32.62 | 1,833,785 | -1.08(-3.20%) |
Dec 20, 2019 | 34.36 | 34.60 | 33.70 | 33.70 | 1,690,800 | -0.66(-1.92%) |
Dec 19, 2019 | 33.30 | 34.80 | 33.30 | 34.36 | 1,031,196 | +0.58(+1.72%) |
Dec 18, 2019 | 33.97 | 34.38 | 33.33 | 33.78 | 1,390,507 | -0.24(-0.71%) |
Dec 17, 2019 | 33.64 | 34.05 | 33.21 | 34.02 | 1,414,209 | +0.26(+0.77%) |
Dec 16, 2019 | 33.84 | 34.44 | 33.18 | 33.76 | 3,129,494 | -1.23(-3.52%) |
Dec 13, 2019 | 35.26 | 35.47 | 34.40 | 34.99 | 1,592,600 | -0.25(-0.71%) |
Dec 12, 2019 | 35.06 | 35.53 | 34.49 | 35.24 | 1,766,818 | +0.13(+0.37%) |
Dec 11, 2019 | 35.18 | 35.73 | 34.88 | 35.11 | 1,493,213 | -0.29(-0.82%) |
Dec 10, 2019 | 34.02 | 35.46 | 34.00 | 35.40 | 1,126,635 | +1.12(+3.27%) |
Dec 09, 2019 | 34.92 | 35.14 | 33.80 | 34.28 | 1,729,248 | -1.01(-2.86%) |
Dec 06, 2019 | 35.55 | 35.64 | 34.96 | 35.29 | 761,200 | -0.03(-0.08%) |
Dec 05, 2019 | 34.81 | 35.96 | 34.81 | 35.32 | 956,640 | +0.59(+1.70%) |
Dec 04, 2019 | 35.69 | 35.69 | 34.72 | 34.73 | 1,162,393 | -0.29(-0.83%) |
Dec 03, 2019 | 34.40 | 35.55 | 34.35 | 35.02 | 1,442,990 | -0.18(-0.51%) |
Dec 02, 2019 | 37.58 | 37.59 | 35.20 | 35.20 | 2,089,211 | -2.77(-7.30%) |
Nov 29, 2019 | 36.15 | 38.04 | 35.80 | 37.97 | 1,388,600 | +1.09(+2.96%) |
Nov 27, 2019 | 35.98 | 37.29 | 35.85 | 36.88 | 1,481,800 | +1.01(+2.82%) |
Nov 26, 2019 | 36.07 | 36.34 | 35.12 | 35.87 | 2,258,278 | -0.40(-1.10%) |
Nov 25, 2019 | 36.50 | 37.37 | 35.94 | 36.27 | 2,280,959 | +0.33(+0.92%) |
Nov 22, 2019 | 35.93 | 36.78 | 33.10 | 35.94 | 5,758,200 | -0.06(-0.17%) |
Nov 21, 2019 | 37.67 | 39.32 | 35.00 | 36.00 | 8,032,959 | -7.50(-17.24%) |
Nov 20, 2019 | 43.37 | 44.19 | 42.54 | 43.50 | 1,352,588 | -0.27(-0.62%) |
Nov 19, 2019 | 43.87 | 44.42 | 42.73 | 43.77 | 1,190,407 | +0.25(+0.57%) |
Nov 18, 2019 | 44.47 | 44.55 | 43.38 | 43.52 | 833,817 | -1.10(-2.47%) |
Nov 15, 2019 | 43.75 | 45.11 | 43.75 | 44.62 | 920,800 | +1.21(+2.79%) |
Nov 14, 2019 | 43.32 | 43.55 | 42.59 | 43.41 | 546,040 | -0.16(-0.37%) |
Nov 13, 2019 | 44.16 | 44.48 | 43.23 | 43.57 | 614,390 | -0.93(-2.09%) |
Nov 12, 2019 | 44.19 | 45.30 | 43.88 | 44.50 | 1,295,032 | +1.02(+2.35%) |
Nov 11, 2019 | 41.95 | 43.48 | 40.93 | 43.48 | 985,335 | +1.00(+2.35%) |
Nov 08, 2019 | 42.38 | 43.60 | 41.86 | 42.48 | 871,500 | +0.03(+0.07%) |
Nov 07, 2019 | 43.30 | 43.75 | 42.16 | 42.45 | 1,115,842 | +0.45(+1.07%) |
Nov 06, 2019 | 42.00 | 42.22 | 40.16 | 42.00 | 1,421,923 | -0.45(-1.06%) |
Nov 05, 2019 | 44.83 | 44.87 | 42.31 | 42.45 | 1,199,569 | -2.12(-4.76%) |
Nov 04, 2019 | 44.76 | 45.33 | 44.26 | 44.57 | 781,163 | +0.88(+2.01%) |
Nov 01, 2019 | 44.44 | 45.00 | 43.61 | 43.69 | 656,600 | +0.17(+0.39%) |
Oct 31, 2019 | 43.28 | 44.14 | 42.96 | 43.52 | 461,698 | -0.39(-0.89%) |
Oct 30, 2019 | 43.77 | 44.08 | 42.96 | 43.91 | 685,868 | +0.02(+0.05%) |
Oct 29, 2019 | 44.37 | 44.37 | 43.10 | 43.89 | 845,350 | -0.70(-1.57%) |
Oct 28, 2019 | 44.03 | 45.05 | 43.79 | 44.59 | 876,765 | +1.07(+2.46%) |
Oct 25, 2019 | 41.77 | 43.67 | 41.36 | 43.52 | 1,659,000 | +2.09(+5.04%) |
Oct 24, 2019 | 41.49 | 41.95 | 40.82 | 41.43 | 628,447 | +0.17(+0.41%) |
Oct 23, 2019 | 40.66 | 41.39 | 40.50 | 41.26 | 597,525 | +0.17(+0.41%) |
Oct 22, 2019 | 41.80 | 42.17 | 40.70 | 41.09 | 780,956 | -0.56(-1.34%) |
Oct 21, 2019 | 41.88 | 43.15 | 41.55 | 41.65 | 1,101,633 | +0.65(+1.59%) |
Oct 18, 2019 | 41.74 | 42.03 | 40.95 | 41.00 | 1,361,200 | -1.07(-2.54%) |
Oct 17, 2019 | 45.14 | 45.14 | 41.98 | 42.07 | 1,582,253 | -2.52(-5.65%) |
Oct 16, 2019 | 45.72 | 45.80 | 44.24 | 44.59 | 730,862 | -0.91(-2.00%) |
Oct 15, 2019 | 44.72 | 46.10 | 44.72 | 45.50 | 1,102,634 | +0.82(+1.84%) |
Oct 14, 2019 | 44.96 | 45.59 | 44.29 | 44.68 | 693,756 | -0.34(-0.76%) |
Oct 11, 2019 | 45.26 | 45.88 | 44.55 | 45.02 | 1,459,300 | +1.45(+3.33%) |
Oct 10, 2019 | 42.30 | 43.88 | 41.90 | 43.57 | 787,827 | +1.49(+3.54%) |
Oct 09, 2019 | 42.00 | 42.71 | 40.80 | 42.08 | 1,283,622 | +1.38(+3.39%) |
Oct 08, 2019 | 42.44 | 43.48 | 40.56 | 40.70 | 1,710,444 | -3.21(-7.31%) |
Oct 07, 2019 | 43.72 | 44.35 | 43.14 | 43.91 | 613,972 | -0.06(-0.14%) |
Oct 04, 2019 | 43.97 | 44.39 | 43.19 | 43.97 | 486,900 | +0.17(+0.39%) |
Oct 03, 2019 | 42.02 | 44.32 | 41.36 | 43.80 | 1,431,836 | +1.77(+4.21%) |
Oct 02, 2019 | 41.79 | 42.53 | 41.35 | 42.03 | 921,166 | -0.71(-1.66%) |
Oct 01, 2019 | 42.92 | 43.17 | 41.84 | 42.74 | 857,464 | +0.04(+0.09%) |
Sep 30, 2019 | 43.68 | 43.69 | 42.20 | 42.70 | 840,085 | +0.22(+0.52%) |
Sep 27, 2019 | 44.38 | 45.10 | 40.97 | 42.48 | 2,219,800 | -1.35(-3.08%) |
Sep 26, 2019 | 44.00 | 44.63 | 43.26 | 43.83 | 722,023 | +0.08(+0.18%) |
Sep 25, 2019 | 42.75 | 43.98 | 42.60 | 43.75 | 1,301,854 | +1.68(+3.99%) |
Sep 24, 2019 | 45.60 | 45.93 | 41.40 | 42.07 | 2,033,010 | -3.18(-7.03%) |
Sep 23, 2019 | 46.00 | 46.49 | 44.67 | 45.25 | 790,444 | -1.59(-3.39%) |
Sep 20, 2019 | 47.95 | 48.51 | 46.50 | 46.84 | 809,600 | -1.03(-2.15%) |
Sep 19, 2019 | 48.00 | 50.33 | 47.66 | 47.87 | 1,480,514 | -0.07(-0.15%) |
Sep 18, 2019 | 48.30 | 48.30 | 46.89 | 47.94 | 663,835 | +0.19(+0.40%) |
Sep 17, 2019 | 48.21 | 48.21 | 47.34 | 47.75 | 932,352 | -0.69(-1.42%) |
Sep 16, 2019 | 47.08 | 48.53 | 46.34 | 48.44 | 908,438 | +0.61(+1.28%) |
Sep 13, 2019 | 47.49 | 48.20 | 47.16 | 47.83 | 876,500 | +0.80(+1.70%) |
Sep 12, 2019 | 47.50 | 47.75 | 45.97 | 47.03 | 872,191 | +0.33(+0.71%) |
Sep 11, 2019 | 46.08 | 46.90 | 46.05 | 46.70 | 1,151,409 | +0.82(+1.79%) |
Sep 10, 2019 | 47.49 | 47.54 | 45.40 | 45.88 | 1,414,131 | -2.22(-4.62%) |
Sep 09, 2019 | 48.85 | 49.87 | 47.66 | 48.10 | 1,237,438 | -0.47(-0.97%) |
Sep 06, 2019 | 47.10 | 49.64 | 47.01 | 48.57 | 2,197,800 | +1.38(+2.92%) |
Sep 05, 2019 | 46.72 | 47.38 | 46.64 | 47.19 | 1,770,011 | +1.48(+3.24%) |
Sep 04, 2019 | 45.82 | 46.24 | 45.36 | 45.71 | 1,245,283 | +1.07(+2.40%) |
Sep 03, 2019 | 45.00 | 45.43 | 44.28 | 44.64 | 2,293,541 | -1.12(-2.45%) |
Aug 30, 2019 | 45.49 | 46.33 | 45.21 | 45.76 | 1,309,500 | +0.72(+1.60%) |
Aug 29, 2019 | 43.83 | 45.18 | 43.77 | 45.04 | 1,423,053 | +2.26(+5.28%) |
Aug 28, 2019 | 41.71 | 43.59 | 41.40 | 42.78 | 1,134,921 | +0.62(+1.47%) |
Aug 27, 2019 | 41.65 | 43.50 | 41.40 | 42.16 | 1,824,689 | +1.16(+2.83%) |
Aug 26, 2019 | 41.40 | 41.49 | 40.12 | 41.00 | 1,801,284 | +0.60(+1.49%) |
Aug 23, 2019 | 41.40 | 42.18 | 39.93 | 40.40 | 2,980,400 | -1.86(-4.40%) |
Aug 22, 2019 | 44.00 | 45.60 | 41.37 | 42.26 | 3,668,745 | -1.51(-3.45%) |
Aug 21, 2019 | 47.16 | 47.50 | 43.10 | 43.77 | 7,818,315 | -6.31(-12.60%) |
Aug 20, 2019 | 49.40 | 50.63 | 48.80 | 50.08 | 2,247,035 | +0.68(+1.38%) |
Aug 19, 2019 | 48.71 | 50.15 | 48.18 | 49.40 | 2,013,119 | +2.57(+5.49%) |
Aug 16, 2019 | 45.88 | 47.88 | 45.50 | 46.83 | 1,370,500 | +1.50(+3.31%) |
Aug 15, 2019 | 46.23 | 46.49 | 44.50 | 45.33 | 676,979 | +0.55(+1.23%) |
Aug 14, 2019 | 46.00 | 46.25 | 44.50 | 44.78 | 1,182,002 | -2.25(-4.78%) |
Aug 13, 2019 | 44.00 | 48.14 | 44.00 | 47.03 | 2,130,381 | +3.02(+6.86%) |
Aug 12, 2019 | 43.17 | 45.15 | 42.75 | 44.01 | 840,682 | +0.09(+0.20%) |
Aug 09, 2019 | 42.95 | 44.24 | 42.91 | 43.92 | 884,700 | +0.36(+0.83%) |
Aug 08, 2019 | 42.74 | 43.89 | 42.55 | 43.56 | 1,013,271 | +1.63(+3.89%) |
Aug 07, 2019 | 42.40 | 42.95 | 40.83 | 41.93 | 993,054 | -0.60(-1.41%) |
Aug 06, 2019 | 43.09 | 43.91 | 42.41 | 42.53 | 1,183,140 | +0.86(+2.06%) |
Aug 05, 2019 | 42.08 | 42.54 | 40.26 | 41.67 | 2,427,098 | -3.69(-8.13%) |
Aug 02, 2019 | 44.78 | 45.85 | 43.75 | 45.36 | 1,074,600 | -0.70(-1.52%) |
Aug 01, 2019 | 50.00 | 50.29 | 44.25 | 46.06 | 1,993,925 | -3.55(-7.16%) |
Jul 31, 2019 | 49.28 | 49.89 | 48.10 | 49.61 | 981,620 | +0.33(+0.67%) |
Jul 30, 2019 | 47.82 | 49.74 | 47.65 | 49.28 | 821,334 | +0.60(+1.23%) |
Jul 29, 2019 | 50.09 | 50.25 | 47.28 | 48.68 | 1,193,632 | -1.23(-2.46%) |
Jul 26, 2019 | 49.91 | 50.79 | 49.71 | 49.91 | 1,095,200 | +0.30(+0.60%) |
Jul 25, 2019 | 53.90 | 53.96 | 49.30 | 49.61 | 2,066,658 | -4.12(-7.67%) |
Jul 24, 2019 | 52.16 | 54.15 | 52.16 | 53.73 | 1,009,286 | +1.14(+2.17%) |
Jul 23, 2019 | 51.79 | 52.92 | 51.79 | 52.59 | 971,560 | +1.04(+2.02%) |
Jul 22, 2019 | 51.03 | 52.10 | 50.90 | 51.55 | 842,728 | +0.29(+0.57%) |
Jul 19, 2019 | 50.85 | 52.35 | 50.85 | 51.26 | 1,180,800 | +1.24(+2.48%) |
Jul 18, 2019 | 49.39 | 50.33 | 48.17 | 50.02 | 2,107,792 | +0.02(+0.04%) |
Jul 17, 2019 | 53.18 | 53.47 | 49.76 | 50.00 | 2,192,587 | -3.19(-6.00%) |
Jul 16, 2019 | 53.75 | 56.47 | 52.60 | 53.19 | 2,967,595 | -0.35(-0.65%) |
Jul 15, 2019 | 53.62 | 54.40 | 53.02 | 53.54 | 1,186,063 | +0.52(+0.98%) |
Jul 12, 2019 | 53.35 | 53.47 | 52.41 | 53.02 | 640,300 | +0.09(+0.17%) |
Jul 11, 2019 | 53.06 | 54.37 | 52.80 | 52.93 | 965,455 | -0.13(-0.25%) |
Jul 10, 2019 | 54.39 | 54.39 | 52.80 | 53.06 | 816,996 | -0.43(-0.80%) |
Jul 09, 2019 | 52.17 | 53.84 | 52.16 | 53.49 | 1,545,165 | +0.59(+1.12%) |
Jul 08, 2019 | 54.14 | 54.14 | 52.22 | 52.90 | 1,336,743 | -1.34(-2.47%) |
Jul 05, 2019 | 54.70 | 54.70 | 52.35 | 54.24 | 1,041,700 | -0.46(-0.84%) |
Jul 03, 2019 | 55.00 | 55.08 | 53.57 | 54.70 | 657,800 | -0.22(-0.40%) |
Jul 02, 2019 | 53.50 | 54.97 | 52.37 | 54.92 | 2,084,751 | +1.31(+2.44%) |