Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 49.48 | 50.52 | 49.42 | 50.32 | 2,584,924 | +0.82(+1.67%) |
Jun 29, 2020 | 48.96 | 49.51 | 48.49 | 49.49 | 1,845,481 | +0.66(+1.36%) |
Jun 26, 2020 | 50.00 | 50.04 | 48.82 | 48.83 | 2,710,546 | -1.29(-2.56%) |
Jun 25, 2020 | 49.60 | 50.16 | 49.12 | 50.11 | 2,488,371 | +0.48(+0.96%) |
Jun 24, 2020 | 50.56 | 50.75 | 49.37 | 49.64 | 4,326,924 | -1.16(-2.29%) |
Jun 23, 2020 | 50.95 | 51.27 | 50.72 | 50.80 | 1,665,598 | +0.29(+0.57%) |
Jun 22, 2020 | 49.87 | 50.52 | 49.77 | 50.51 | 1,507,378 | +0.59(+1.18%) |
Jun 19, 2020 | 50.68 | 50.75 | 49.65 | 49.93 | 2,635,906 | -0.19(-0.38%) |
Jun 18, 2020 | 49.89 | 50.19 | 49.80 | 50.11 | 1,640,064 | +0.08(+0.16%) |
Jun 17, 2020 | 50.25 | 50.46 | 49.95 | 50.03 | 2,379,462 | -0.00(-0.00%) |
Jun 16, 2020 | 50.26 | 50.37 | 49.26 | 50.03 | 3,278,644 | +1.00(+2.03%) |
Jun 15, 2020 | 47.70 | 49.25 | 47.54 | 49.04 | 3,396,612 | +0.46(+0.95%) |
Jun 12, 2020 | 49.36 | 49.42 | 47.73 | 48.58 | 3,087,643 | +0.49(+1.02%) |
Jun 11, 2020 | 49.72 | 49.93 | 48.07 | 48.08 | 5,908,518 | -2.70(-5.32%) |
Jun 10, 2020 | 50.76 | 51.17 | 50.56 | 50.79 | 5,010,626 | +0.27(+0.53%) |
Jun 09, 2020 | 50.16 | 50.77 | 50.16 | 50.52 | 3,384,466 | +0.06(+0.11%) |
Jun 08, 2020 | 50.10 | 50.49 | 49.88 | 50.46 | 3,938,523 | +0.36(+0.72%) |
Jun 05, 2020 | 49.50 | 50.23 | 49.44 | 50.10 | 3,145,098 | +1.12(+2.30%) |
Jun 04, 2020 | 49.19 | 49.47 | 48.71 | 48.98 | 2,235,520 | -0.40(-0.81%) |
Jun 03, 2020 | 49.18 | 49.52 | 49.06 | 49.38 | 2,107,620 | +0.44(+0.90%) |
Jun 02, 2020 | 48.69 | 48.95 | 48.36 | 48.94 | 3,085,411 | +0.34(+0.71%) |
Jun 01, 2020 | 48.30 | 48.70 | 48.20 | 48.59 | 2,063,538 | +0.25(+0.53%) |
May 29, 2020 | 48.05 | 48.48 | 47.67 | 48.34 | 2,853,280 | +0.32(+0.67%) |
May 28, 2020 | 48.04 | 48.72 | 47.90 | 48.02 | 2,269,534 | +0.04(+0.08%) |
May 27, 2020 | 47.78 | 48.01 | 46.84 | 47.98 | 3,295,111 | +0.40(+0.84%) |
May 26, 2020 | 48.43 | 48.43 | 47.54 | 47.58 | 4,650,814 | +0.14(+0.30%) |
May 22, 2020 | 47.22 | 47.46 | 47.03 | 47.44 | 2,655,704 | +0.20(+0.43%) |
May 21, 2020 | 47.67 | 47.83 | 47.12 | 47.24 | 1,496,337 | -0.40(-0.84%) |
May 20, 2020 | 47.42 | 47.75 | 47.38 | 47.64 | 2,219,131 | +0.86(+1.84%) |
May 19, 2020 | 47.02 | 47.44 | 46.78 | 46.78 | 2,554,754 | -0.26(-0.55%) |
May 18, 2020 | 46.82 | 47.30 | 46.73 | 47.03 | 2,373,133 | +1.10(+2.39%) |
May 15, 2020 | 45.14 | 45.96 | 45.05 | 45.94 | 1,825,719 | +0.32(+0.71%) |
May 14, 2020 | 44.72 | 45.65 | 44.40 | 45.61 | 2,679,033 | +0.45(+1.01%) |
May 13, 2020 | 45.76 | 46.11 | 44.67 | 45.16 | 2,843,319 | -0.61(-1.34%) |
May 12, 2020 | 46.92 | 46.99 | 45.77 | 45.77 | 2,599,709 | -0.95(-2.04%) |
May 11, 2020 | 46.16 | 47.00 | 46.14 | 46.72 | 2,393,118 | +0.24(+0.53%) |
May 08, 2020 | 46.34 | 46.57 | 46.16 | 46.48 | 2,728,865 | +0.60(+1.30%) |
May 07, 2020 | 45.85 | 46.12 | 45.73 | 45.88 | 2,208,223 | +0.61(+1.35%) |
May 06, 2020 | 45.55 | 45.75 | 45.24 | 45.27 | 2,326,029 | -0.00(-0.01%) |
May 05, 2020 | 45.22 | 45.80 | 45.18 | 45.28 | 6,451,960 | +0.48(+1.08%) |
May 04, 2020 | 44.20 | 44.82 | 44.02 | 44.79 | 1,741,224 | +0.35(+0.78%) |
May 01, 2020 | 44.76 | 45.09 | 44.29 | 44.44 | 2,177,471 | -1.18(-2.58%) |
Apr 30, 2020 | 45.68 | 45.82 | 45.27 | 45.62 | 5,530,007 | -0.08(-0.17%) |
Apr 29, 2020 | 45.29 | 45.96 | 45.10 | 45.70 | 4,886,202 | +1.40(+3.17%) |
Apr 28, 2020 | 45.36 | 45.37 | 44.27 | 44.30 | 4,758,080 | -0.54(-1.21%) |
Apr 27, 2020 | 44.75 | 45.00 | 44.68 | 44.84 | 2,872,868 | +0.45(+1.00%) |
Apr 24, 2020 | 43.96 | 44.51 | 43.62 | 44.39 | 2,717,292 | +0.61(+1.40%) |
Apr 23, 2020 | 44.00 | 44.52 | 43.73 | 43.78 | 3,293,317 | +0.00(+0.00%) |
Apr 22, 2020 | 43.39 | 44.08 | 43.36 | 43.78 | 5,359,835 | +1.16(+2.71%) |
Apr 21, 2020 | 43.47 | 43.54 | 42.40 | 42.62 | 2,991,100 | -1.43(-3.25%) |
Apr 20, 2020 | 44.24 | 44.76 | 44.05 | 44.05 | 2,259,845 | -0.69(-1.54%) |
Apr 17, 2020 | 44.77 | 44.83 | 44.13 | 44.74 | 3,169,898 | +0.84(+1.92%) |
Apr 16, 2020 | 43.82 | 44.10 | 43.33 | 43.90 | 2,327,571 | +0.45(+1.04%) |
Apr 15, 2020 | 43.31 | 43.78 | 43.08 | 43.45 | 2,868,665 | -0.72(-1.63%) |
Apr 14, 2020 | 43.50 | 44.31 | 43.35 | 44.16 | 3,272,460 | +1.51(+3.55%) |
Apr 13, 2020 | 42.49 | 42.70 | 41.87 | 42.65 | 3,661,259 | -0.10(-0.23%) |
Apr 09, 2020 | 42.85 | 43.09 | 42.39 | 42.75 | 4,381,809 | +0.39(+0.92%) |
Apr 08, 2020 | 41.64 | 42.49 | 41.20 | 42.36 | 5,737,330 | +1.19(+2.90%) |
Apr 07, 2020 | 42.65 | 42.70 | 41.09 | 41.17 | 6,758,604 | -0.11(-0.27%) |
Apr 06, 2020 | 39.88 | 41.50 | 39.79 | 41.28 | 4,874,926 | +2.81(+7.30%) |
Apr 03, 2020 | 38.87 | 39.15 | 37.99 | 38.47 | 3,676,652 | -0.57(-1.45%) |
Apr 02, 2020 | 37.95 | 39.06 | 37.92 | 39.04 | 4,592,798 | +0.81(+2.13%) |
Apr 01, 2020 | 38.43 | 39.10 | 37.86 | 38.23 | 6,218,779 | -1.71(-4.27%) |
Mar 31, 2020 | 40.40 | 40.85 | 39.73 | 39.93 | 6,897,482 | -0.61(-1.50%) |
Mar 30, 2020 | 39.48 | 40.59 | 39.30 | 40.54 | 13,153,842 | +1.42(+3.62%) |
Mar 27, 2020 | 39.30 | 40.22 | 38.85 | 39.12 | 7,927,432 | -1.25(-3.10%) |
Mar 26, 2020 | 38.72 | 40.62 | 38.69 | 40.38 | 18,496,474 | +2.09(+5.47%) |
Mar 25, 2020 | 38.31 | 39.76 | 37.39 | 38.28 | 37,621,376 | +0.21(+0.55%) |
Mar 24, 2020 | 36.69 | 38.08 | 36.57 | 38.07 | 6,684,372 | +3.21(+9.21%) |
Mar 23, 2020 | 35.42 | 35.74 | 33.97 | 34.86 | 11,640,451 | -0.69(-1.93%) |
Mar 20, 2020 | 37.56 | 37.94 | 35.36 | 35.55 | 6,350,513 | -1.51(-4.09%) |
Mar 19, 2020 | 36.47 | 38.20 | 35.58 | 37.06 | 6,269,186 | +0.11(+0.29%) |
Mar 18, 2020 | 36.06 | 37.42 | 34.84 | 36.96 | 7,602,723 | -1.54(-4.01%) |
Mar 17, 2020 | 37.21 | 39.01 | 36.05 | 38.50 | 8,371,929 | +2.10(+5.76%) |
Mar 16, 2020 | 36.62 | 39.07 | 36.18 | 36.40 | 7,279,774 | -4.91(-11.88%) |
Mar 13, 2020 | 39.90 | 41.34 | 38.02 | 41.31 | 7,414,944 | +3.60(+9.54%) |
Mar 12, 2020 | 38.53 | 40.58 | 37.04 | 37.71 | 9,325,866 | -3.86(-9.28%) |
Mar 11, 2020 | 42.54 | 42.76 | 41.05 | 41.57 | 5,683,736 | -2.13(-4.88%) |
Mar 10, 2020 | 42.93 | 43.70 | 41.42 | 43.70 | 4,462,186 | +2.36(+5.71%) |
Mar 09, 2020 | 42.91 | 42.91 | 39.92 | 41.34 | 6,280,477 | -3.30(-7.39%) |
Mar 06, 2020 | 44.05 | 44.88 | 43.52 | 44.64 | 3,987,367 | -0.82(-1.79%) |
Mar 05, 2020 | 45.79 | 46.43 | 45.11 | 45.45 | 2,771,680 | -1.48(-3.16%) |
Mar 04, 2020 | 46.02 | 47.02 | 45.52 | 46.94 | 4,439,471 | +1.81(+4.00%) |
Mar 03, 2020 | 46.64 | 47.17 | 44.69 | 45.13 | 5,362,897 | -1.30(-2.81%) |
Mar 02, 2020 | 44.90 | 46.45 | 44.28 | 46.44 | 5,759,867 | +1.93(+4.33%) |
Feb 28, 2020 | 42.84 | 44.51 | 42.67 | 44.51 | 8,359,124 | +0.10(+0.23%) |
Feb 27, 2020 | 45.47 | 46.19 | 44.37 | 44.41 | 5,202,689 | -2.16(-4.64%) |
Feb 26, 2020 | 46.74 | 47.51 | 46.36 | 46.57 | 4,411,253 | +0.03(+0.07%) |
Feb 25, 2020 | 48.23 | 48.36 | 46.38 | 46.53 | 5,680,050 | -1.39(-2.89%) |
Feb 24, 2020 | 47.84 | 48.45 | 47.54 | 47.92 | 5,388,743 | -1.77(-3.57%) |
Feb 21, 2020 | 50.23 | 50.27 | 49.52 | 49.69 | 2,392,586 | -0.76(-1.51%) |
Feb 20, 2020 | 50.70 | 50.84 | 49.90 | 50.46 | 2,834,165 | -0.33(-0.65%) |
Feb 19, 2020 | 50.67 | 50.92 | 50.62 | 50.78 | 1,504,779 | +0.32(+0.64%) |
Feb 18, 2020 | 50.31 | 50.54 | 50.23 | 50.46 | 1,826,115 | -0.08(-0.15%) |
Feb 14, 2020 | 50.45 | 50.57 | 50.35 | 50.54 | 1,400,720 | +0.18(+0.35%) |
Feb 13, 2020 | 50.14 | 50.58 | 50.13 | 50.36 | 1,529,828 | -0.02(-0.04%) |
Feb 12, 2020 | 50.23 | 50.42 | 50.11 | 50.38 | 2,073,825 | +0.37(+0.75%) |
Feb 11, 2020 | 50.27 | 50.39 | 49.92 | 50.01 | 3,597,459 | -0.01(-0.01%) |
Feb 10, 2020 | 49.29 | 50.03 | 49.29 | 50.02 | 1,992,891 | +0.55(+1.11%) |
Feb 07, 2020 | 49.52 | 49.73 | 49.37 | 49.47 | 1,983,732 | -0.25(-0.51%) |
Feb 06, 2020 | 49.58 | 49.73 | 49.40 | 49.72 | 1,586,703 | +0.32(+0.64%) |
Feb 05, 2020 | 49.68 | 49.68 | 49.13 | 49.40 | 2,314,763 | +0.27(+0.55%) |
Feb 04, 2020 | 48.85 | 49.22 | 48.75 | 49.13 | 1,554,302 | +0.87(+1.81%) |
Feb 03, 2020 | 47.94 | 48.49 | 47.94 | 48.26 | 3,118,759 | +0.51(+1.06%) |
Jan 31, 2020 | 48.69 | 48.70 | 47.61 | 47.75 | 2,352,779 | -0.86(-1.77%) |
Jan 30, 2020 | 48.18 | 48.66 | 48.06 | 48.61 | 2,022,332 | +0.13(+0.27%) |
Jan 29, 2020 | 48.67 | 48.77 | 48.33 | 48.48 | 1,730,690 | +0.10(+0.21%) |
Jan 28, 2020 | 48.04 | 48.49 | 47.90 | 48.38 | 1,398,050 | +0.66(+1.37%) |
Jan 27, 2020 | 47.64 | 47.98 | 47.46 | 47.72 | 3,371,573 | -0.84(-1.73%) |
Jan 24, 2020 | 49.16 | 49.19 | 48.38 | 48.57 | 2,046,760 | -0.42(-0.86%) |
Jan 23, 2020 | 48.84 | 49.01 | 48.66 | 48.99 | 1,732,522 | +0.09(+0.19%) |
Jan 22, 2020 | 49.06 | 49.19 | 48.88 | 48.89 | 1,699,549 | +0.01(+0.03%) |
Jan 21, 2020 | 48.77 | 49.01 | 48.74 | 48.88 | 1,934,864 | -0.05(-0.10%) |
Jan 17, 2020 | 48.82 | 48.94 | 48.71 | 48.93 | 1,544,607 | +0.26(+0.54%) |
Jan 16, 2020 | 48.46 | 48.67 | 48.41 | 48.66 | 1,445,184 | +0.44(+0.92%) |
Jan 15, 2020 | 48.11 | 48.37 | 48.08 | 48.22 | 2,323,541 | +0.14(+0.30%) |
Jan 14, 2020 | 48.22 | 48.31 | 48.02 | 48.08 | 1,478,017 | -0.17(-0.36%) |
Jan 13, 2020 | 47.95 | 48.27 | 47.91 | 48.25 | 1,558,801 | +0.46(+0.95%) |
Jan 10, 2020 | 48.04 | 48.07 | 47.73 | 47.80 | 1,702,592 | -0.11(-0.23%) |
Jan 09, 2020 | 47.83 | 47.94 | 47.69 | 47.91 | 1,855,896 | +0.41(+0.87%) |
Jan 08, 2020 | 47.20 | 47.68 | 47.13 | 47.49 | 1,927,143 | +0.33(+0.70%) |
Jan 07, 2020 | 47.20 | 47.31 | 47.07 | 47.16 | 1,806,357 | -0.07(-0.16%) |
Jan 06, 2020 | 46.66 | 47.24 | 46.65 | 47.24 | 2,731,371 | +0.25(+0.53%) |
Jan 03, 2020 | 46.76 | 47.21 | 46.70 | 46.99 | 2,459,761 | -0.35(-0.73%) |
Jan 02, 2020 | 46.98 | 47.34 | 46.92 | 47.34 | 4,483,329 | +0.64(+1.36%) |
Dec 31, 2019 | 46.49 | 46.73 | 46.44 | 46.70 | 1,362,157 | +0.10(+0.21%) |
Dec 30, 2019 | 46.92 | 46.93 | 46.47 | 46.60 | 2,562,344 | -0.30(-0.65%) |
Dec 27, 2019 | 47.06 | 47.10 | 46.82 | 46.90 | 1,354,693 | +0.00(+0.00%) |
Dec 26, 2019 | 46.63 | 46.91 | 46.59 | 46.90 | 1,077,497 | +0.36(+0.77%) |
Dec 24, 2019 | 46.58 | 46.63 | 46.47 | 46.55 | 819,367 | +0.01(+0.03%) |
Dec 23, 2019 | 46.59 | 46.61 | 46.52 | 46.53 | 2,384,131 | +0.03(+0.07%) |
Dec 20, 2019 | 46.44 | 46.55 | 46.37 | 46.50 | 2,058,370 | +0.25(+0.54%) |
Dec 19, 2019 | 45.99 | 46.25 | 45.99 | 46.25 | 1,062,540 | +0.27(+0.60%) |
Dec 18, 2019 | 46.03 | 46.09 | 45.97 | 45.97 | 1,622,534 | +0.04(+0.08%) |
Dec 17, 2019 | 46.06 | 46.06 | 45.92 | 45.94 | 1,273,507 | -0.03(-0.07%) |
Dec 16, 2019 | 45.92 | 46.03 | 45.91 | 45.97 | 1,202,770 | +0.41(+0.91%) |
Dec 13, 2019 | 45.40 | 45.66 | 45.35 | 45.56 | 1,748,401 | +0.11(+0.25%) |
Dec 12, 2019 | 45.20 | 45.62 | 45.14 | 45.44 | 2,268,963 | +0.26(+0.58%) |
Dec 11, 2019 | 45.13 | 45.22 | 45.04 | 45.18 | 1,384,312 | +0.15(+0.32%) |
Dec 10, 2019 | 45.11 | 45.20 | 44.96 | 45.04 | 2,986,498 | -0.08(-0.17%) |
Dec 09, 2019 | 45.21 | 45.33 | 45.12 | 45.12 | 1,081,849 | -0.13(-0.28%) |
Dec 06, 2019 | 45.18 | 45.31 | 45.14 | 45.24 | 1,244,255 | +0.34(+0.77%) |
Dec 05, 2019 | 44.97 | 44.97 | 44.70 | 44.90 | 1,760,199 | +0.04(+0.09%) |
Dec 04, 2019 | 44.82 | 44.95 | 44.75 | 44.86 | 1,963,409 | +0.21(+0.47%) |
Dec 03, 2019 | 44.44 | 44.67 | 44.27 | 44.65 | 2,556,209 | -0.17(-0.39%) |
Dec 02, 2019 | 45.31 | 45.31 | 44.69 | 44.83 | 2,150,834 | -0.44(-0.97%) |
Nov 29, 2019 | 45.38 | 45.42 | 45.26 | 45.27 | 549,748 | -0.18(-0.40%) |
Nov 27, 2019 | 45.31 | 45.45 | 45.27 | 45.45 | 712,915 | +0.24(+0.52%) |
Nov 26, 2019 | 45.05 | 45.26 | 45.04 | 45.21 | 997,358 | +0.20(+0.44%) |
Nov 25, 2019 | 44.81 | 45.02 | 44.77 | 45.02 | 1,082,188 | +0.34(+0.77%) |
Nov 22, 2019 | 44.71 | 44.72 | 44.49 | 44.67 | 1,430,434 | +0.06(+0.14%) |
Nov 21, 2019 | 44.72 | 44.72 | 44.49 | 44.61 | 1,423,744 | -0.09(-0.21%) |
Nov 20, 2019 | 44.78 | 44.91 | 44.47 | 44.70 | 2,106,536 | -0.14(-0.31%) |
Nov 19, 2019 | 44.87 | 44.92 | 44.73 | 44.84 | 1,077,260 | +0.12(+0.27%) |
Nov 18, 2019 | 44.68 | 44.77 | 44.60 | 44.72 | 2,934,854 | -0.00(-0.01%) |
Nov 15, 2019 | 44.61 | 44.72 | 44.51 | 44.72 | 1,171,039 | +0.34(+0.76%) |
Nov 14, 2019 | 44.23 | 44.40 | 44.15 | 44.38 | 1,079,385 | +0.09(+0.21%) |
Nov 13, 2019 | 44.12 | 44.34 | 44.11 | 44.29 | 1,476,397 | +0.05(+0.12%) |
Nov 12, 2019 | 44.18 | 44.39 | 44.13 | 44.24 | 1,300,774 | +0.11(+0.25%) |
Nov 11, 2019 | 43.99 | 44.14 | 43.97 | 44.13 | 796,482 | -0.05(-0.11%) |
Nov 08, 2019 | 44.03 | 44.18 | 43.96 | 44.18 | 1,094,058 | +0.12(+0.28%) |
Nov 07, 2019 | 44.14 | 44.26 | 44.00 | 44.06 | 1,658,592 | +0.09(+0.21%) |
Nov 06, 2019 | 43.96 | 44.01 | 43.83 | 43.97 | 2,973,240 | +0.00(+0.01%) |
Nov 05, 2019 | 44.15 | 44.15 | 43.88 | 43.96 | 1,478,396 | -0.11(-0.26%) |
Nov 04, 2019 | 44.24 | 44.27 | 44.04 | 44.08 | 2,563,803 | +0.04(+0.09%) |
Nov 01, 2019 | 44.00 | 44.10 | 43.89 | 44.04 | 1,946,712 | +0.27(+0.61%) |
Oct 31, 2019 | 43.94 | 43.94 | 43.62 | 43.77 | 1,558,813 | -0.14(-0.33%) |
Oct 30, 2019 | 43.72 | 43.96 | 43.55 | 43.91 | 1,794,979 | +0.24(+0.56%) |
Oct 29, 2019 | 43.66 | 43.82 | 43.61 | 43.67 | 2,509,020 | -0.01(-0.03%) |
Oct 28, 2019 | 43.57 | 43.71 | 43.57 | 43.68 | 1,376,827 | +0.31(+0.72%) |
Oct 25, 2019 | 43.08 | 43.47 | 43.06 | 43.37 | 1,192,795 | +0.13(+0.31%) |
Oct 24, 2019 | 43.22 | 43.30 | 43.07 | 43.24 | 1,521,360 | +0.20(+0.46%) |
Oct 23, 2019 | 42.88 | 43.05 | 42.85 | 43.04 | 1,092,054 | +0.12(+0.28%) |
Oct 22, 2019 | 43.37 | 43.41 | 42.89 | 42.92 | 2,070,836 | -0.36(-0.83%) |
Oct 21, 2019 | 43.23 | 43.30 | 43.07 | 43.27 | 1,098,354 | +0.23(+0.54%) |
Oct 18, 2019 | 43.30 | 43.39 | 42.90 | 43.04 | 1,419,556 | -0.32(-0.74%) |
Oct 17, 2019 | 43.48 | 43.54 | 43.31 | 43.36 | 1,529,439 | +0.10(+0.23%) |
Oct 16, 2019 | 43.24 | 43.34 | 43.12 | 43.26 | 1,213,923 | -0.07(-0.17%) |
Oct 15, 2019 | 43.07 | 43.43 | 43.07 | 43.34 | 2,242,643 | +0.41(+0.96%) |
Oct 14, 2019 | 42.91 | 43.04 | 42.89 | 42.93 | 1,522,468 | -0.00(-0.01%) |
Oct 11, 2019 | 43.02 | 43.32 | 42.93 | 42.93 | 2,806,479 | +0.35(+0.82%) |
Oct 10, 2019 | 42.33 | 42.73 | 42.33 | 42.58 | 1,485,471 | +0.20(+0.47%) |
Oct 09, 2019 | 42.27 | 42.52 | 42.19 | 42.38 | 1,802,915 | +0.44(+1.05%) |
Oct 08, 2019 | 42.34 | 42.44 | 41.94 | 41.94 | 1,872,927 | -0.69(-1.61%) |
Oct 07, 2019 | 42.67 | 42.90 | 42.56 | 42.63 | 1,371,990 | -0.17(-0.41%) |
Oct 04, 2019 | 42.34 | 42.84 | 42.32 | 42.80 | 2,495,205 | +0.57(+1.35%) |
Oct 03, 2019 | 41.79 | 42.24 | 41.41 | 42.23 | 3,079,131 | +0.44(+1.04%) |
Oct 02, 2019 | 42.29 | 42.29 | 41.60 | 41.80 | 2,479,349 | -0.76(-1.79%) |
Oct 01, 2019 | 43.13 | 43.24 | 42.53 | 42.56 | 2,275,695 | -0.47(-1.10%) |
Sep 30, 2019 | 42.91 | 43.14 | 42.88 | 43.03 | 1,519,937 | +0.21(+0.48%) |
Sep 27, 2019 | 43.27 | 43.29 | 42.55 | 42.82 | 1,776,432 | -0.35(-0.80%) |
Sep 26, 2019 | 43.22 | 43.29 | 42.92 | 43.17 | 1,613,449 | -0.02(-0.06%) |
Sep 25, 2019 | 42.94 | 43.28 | 42.68 | 43.20 | 1,553,976 | +0.24(+0.56%) |
Sep 24, 2019 | 43.51 | 43.59 | 42.80 | 42.96 | 2,254,810 | -0.39(-0.89%) |
Sep 23, 2019 | 43.23 | 43.44 | 43.23 | 43.34 | 947,237 | -0.02(-0.05%) |
Sep 20, 2019 | 43.72 | 43.75 | 43.25 | 43.36 | 2,918,948 | -0.24(-0.56%) |
Sep 19, 2019 | 43.58 | 43.81 | 43.55 | 43.61 | 1,521,467 | +0.10(+0.22%) |
Sep 18, 2019 | 43.43 | 43.52 | 43.05 | 43.51 | 920,721 | +0.01(+0.02%) |
Sep 17, 2019 | 43.32 | 43.51 | 43.32 | 43.51 | 1,184,972 | +0.20(+0.46%) |
Sep 16, 2019 | 43.29 | 43.39 | 43.23 | 43.31 | 1,257,620 | -0.15(-0.36%) |
Sep 13, 2019 | 43.60 | 43.65 | 43.41 | 43.46 | 1,076,396 | -0.10(-0.24%) |
Sep 12, 2019 | 43.53 | 43.74 | 43.48 | 43.56 | 2,123,712 | +0.25(+0.58%) |
Sep 11, 2019 | 43.11 | 43.33 | 43.02 | 43.31 | 1,347,766 | +0.23(+0.54%) |
Sep 10, 2019 | 43.11 | 43.11 | 42.73 | 43.08 | 1,472,169 | -0.22(-0.51%) |
Sep 09, 2019 | 43.74 | 43.74 | 43.15 | 43.30 | 1,529,620 | -0.31(-0.72%) |
Sep 06, 2019 | 43.66 | 43.71 | 43.54 | 43.61 | 885,382 | +0.02(+0.04%) |
Sep 05, 2019 | 43.43 | 43.68 | 43.38 | 43.60 | 1,656,004 | +0.55(+1.27%) |
Sep 04, 2019 | 42.95 | 43.05 | 42.80 | 43.05 | 1,331,922 | +0.45(+1.05%) |
Sep 03, 2019 | 42.60 | 42.82 | 42.48 | 42.61 | 1,483,189 | -0.26(-0.62%) |
Aug 30, 2019 | 43.18 | 43.18 | 42.70 | 42.87 | 1,772,443 | -0.08(-0.18%) |
Aug 29, 2019 | 42.84 | 43.05 | 42.68 | 42.95 | 1,560,833 | +0.52(+1.22%) |
Aug 28, 2019 | 42.07 | 42.44 | 41.90 | 42.43 | 1,494,410 | +0.24(+0.56%) |
Aug 27, 2019 | 42.51 | 42.58 | 42.08 | 42.20 | 1,726,331 | -0.09(-0.21%) |
Aug 26, 2019 | 42.15 | 42.28 | 41.88 | 42.28 | 2,204,324 | +0.52(+1.24%) |
Aug 23, 2019 | 42.70 | 42.96 | 41.60 | 41.76 | 3,486,113 | -1.07(-2.51%) |
Aug 22, 2019 | 43.03 | 43.08 | 42.54 | 42.84 | 2,699,575 | -0.09(-0.20%) |
Aug 21, 2019 | 42.89 | 42.98 | 42.80 | 42.92 | 1,629,997 | +0.40(+0.93%) |
Aug 20, 2019 | 42.78 | 42.88 | 42.53 | 42.53 | 1,247,091 | -0.33(-0.77%) |
Aug 19, 2019 | 42.80 | 42.93 | 42.66 | 42.86 | 1,358,177 | +0.55(+1.29%) |
Aug 16, 2019 | 42.07 | 42.40 | 42.06 | 42.31 | 1,456,745 | +0.53(+1.27%) |
Aug 15, 2019 | 41.74 | 41.91 | 41.47 | 41.78 | 2,292,703 | +0.15(+0.35%) |
Aug 14, 2019 | 42.25 | 42.35 | 41.61 | 41.64 | 2,843,021 | -1.21(-2.83%) |
Aug 13, 2019 | 42.14 | 43.01 | 42.09 | 42.85 | 2,053,444 | +0.65(+1.53%) |
Aug 12, 2019 | 42.49 | 42.57 | 42.05 | 42.20 | 1,128,167 | -0.51(-1.20%) |
Aug 09, 2019 | 42.85 | 42.98 | 42.43 | 42.72 | 1,798,891 | -0.25(-0.59%) |
Aug 08, 2019 | 42.38 | 42.98 | 42.30 | 42.97 | 2,242,657 | +0.84(+2.00%) |
Aug 07, 2019 | 41.57 | 42.23 | 41.23 | 42.13 | 3,012,893 | +0.11(+0.27%) |
Aug 06, 2019 | 41.76 | 42.10 | 41.56 | 42.02 | 2,670,289 | +0.58(+1.39%) |
Aug 05, 2019 | 41.96 | 42.02 | 41.07 | 41.44 | 5,169,905 | -1.25(-2.92%) |
Aug 02, 2019 | 42.91 | 42.91 | 42.45 | 42.69 | 2,683,434 | -0.35(-0.80%) |
Aug 01, 2019 | 43.26 | 43.81 | 42.91 | 43.03 | 3,369,632 | -0.17(-0.40%) |
Jul 31, 2019 | 43.79 | 43.81 | 42.87 | 43.20 | 1,971,156 | -0.60(-1.38%) |
Jul 30, 2019 | 43.72 | 43.91 | 43.64 | 43.81 | 1,395,276 | -0.17(-0.38%) |
Jul 29, 2019 | 44.06 | 44.06 | 43.81 | 43.97 | 1,237,284 | -0.11(-0.25%) |
Jul 26, 2019 | 43.91 | 44.12 | 43.91 | 44.09 | 1,744,316 | +0.38(+0.86%) |
Jul 25, 2019 | 43.87 | 43.87 | 43.59 | 43.71 | 1,574,678 | -0.21(-0.49%) |
Jul 24, 2019 | 43.62 | 43.93 | 43.61 | 43.92 | 1,264,169 | +0.16(+0.36%) |
Jul 23, 2019 | 43.73 | 43.76 | 43.47 | 43.76 | 1,375,192 | +0.24(+0.55%) |
Jul 22, 2019 | 43.47 | 43.64 | 43.41 | 43.53 | 1,175,656 | +0.14(+0.33%) |
Jul 19, 2019 | 43.91 | 43.93 | 43.36 | 43.38 | 2,810,636 | -0.27(-0.61%) |
Jul 18, 2019 | 43.43 | 43.71 | 43.32 | 43.65 | 4,852,670 | +0.11(+0.25%) |
Jul 17, 2019 | 43.79 | 43.86 | 43.54 | 43.54 | 1,385,112 | -0.24(-0.54%) |
Jul 16, 2019 | 43.92 | 43.97 | 43.74 | 43.78 | 935,683 | -0.19(-0.42%) |
Jul 15, 2019 | 43.99 | 43.99 | 43.87 | 43.97 | 756,390 | +0.06(+0.14%) |
Jul 12, 2019 | 43.83 | 43.92 | 43.70 | 43.90 | 1,010,905 | +0.11(+0.26%) |
Jul 11, 2019 | 43.82 | 43.87 | 43.64 | 43.79 | 1,378,677 | +0.03(+0.06%) |
Jul 10, 2019 | 43.64 | 43.85 | 43.60 | 43.76 | 1,357,539 | +0.31(+0.72%) |
Jul 09, 2019 | 43.17 | 43.50 | 43.16 | 43.45 | 1,725,189 | +0.10(+0.24%) |
Jul 08, 2019 | 43.37 | 43.39 | 43.24 | 43.34 | 1,772,850 | -0.21(-0.49%) |
Jul 05, 2019 | 43.43 | 43.61 | 43.23 | 43.56 | 982,778 | -0.09(-0.20%) |
Jul 03, 2019 | 43.38 | 43.66 | 43.38 | 43.64 | 1,333,740 | +0.35(+0.81%) |
Jul 02, 2019 | 43.09 | 43.29 | 43.01 | 43.29 | 1,973,180 | +0.20(+0.46%) |