Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 41.34 | 44.20 | 40.80 | 44.16 | 1,874,300 | +3.34(+8.18%) |
Feb 27, 2020 | 43.66 | 44.01 | 40.78 | 40.82 | 1,172,356 | -3.81(-8.54%) |
Feb 26, 2020 | 43.70 | 44.69 | 42.52 | 44.63 | 784,994 | +0.83(+1.89%) |
Feb 25, 2020 | 44.88 | 45.33 | 42.90 | 43.80 | 784,629 | -0.69(-1.55%) |
Feb 24, 2020 | 43.82 | 44.92 | 43.42 | 44.49 | 686,186 | -0.85(-1.87%) |
Feb 21, 2020 | 45.80 | 45.91 | 44.78 | 45.34 | 760,000 | -0.54(-1.18%) |
Feb 20, 2020 | 46.04 | 46.47 | 45.19 | 45.88 | 569,183 | -0.40(-0.86%) |
Feb 19, 2020 | 46.52 | 46.84 | 45.43 | 46.28 | 438,733 | -0.15(-0.32%) |
Feb 18, 2020 | 45.50 | 46.86 | 44.77 | 46.43 | 509,134 | +1.10(+2.43%) |
Feb 14, 2020 | 45.91 | 46.71 | 45.20 | 45.33 | 459,300 | -0.30(-0.66%) |
Feb 13, 2020 | 44.89 | 46.08 | 44.35 | 45.63 | 812,324 | +0.51(+1.13%) |
Feb 12, 2020 | 45.83 | 46.31 | 44.53 | 45.12 | 693,762 | -0.05(-0.11%) |
Feb 11, 2020 | 47.37 | 47.72 | 45.13 | 45.17 | 1,180,758 | -1.89(-4.02%) |
Feb 10, 2020 | 45.89 | 49.26 | 44.95 | 47.06 | 5,197,972 | -4.19(-8.18%) |
Feb 07, 2020 | 53.94 | 54.05 | 50.66 | 51.25 | 1,096,300 | -2.80(-5.18%) |
Feb 06, 2020 | 54.57 | 54.88 | 53.50 | 54.05 | 751,817 | +0.13(+0.24%) |
Feb 05, 2020 | 52.87 | 54.00 | 51.97 | 53.92 | 1,052,615 | +1.48(+2.82%) |
Feb 04, 2020 | 50.07 | 52.86 | 49.25 | 52.44 | 1,284,574 | +3.23(+6.56%) |
Feb 03, 2020 | 49.03 | 49.80 | 47.97 | 49.21 | 947,924 | +0.72(+1.48%) |
Jan 31, 2020 | 48.70 | 48.82 | 46.70 | 48.49 | 1,839,400 | +0.00(+0.00%) |
Jan 30, 2020 | 50.68 | 50.75 | 48.10 | 48.49 | 1,649,279 | -2.41(-4.73%) |
Jan 29, 2020 | 50.75 | 52.29 | 50.11 | 50.90 | 4,074,217 | -5.54(-9.82%) |
Jan 28, 2020 | 53.63 | 57.06 | 53.25 | 56.44 | 668,509 | +3.19(+5.99%) |
Jan 27, 2020 | 52.85 | 54.41 | 52.65 | 53.25 | 558,357 | -1.25(-2.29%) |
Jan 24, 2020 | 56.00 | 56.67 | 53.39 | 54.50 | 731,700 | -1.47(-2.63%) |
Jan 23, 2020 | 57.93 | 57.93 | 55.08 | 55.97 | 795,919 | -1.32(-2.30%) |
Jan 22, 2020 | 55.96 | 59.65 | 54.14 | 57.29 | 1,267,484 | +1.29(+2.30%) |
Jan 21, 2020 | 56.48 | 57.96 | 55.17 | 56.00 | 1,180,539 | -0.01(-0.02%) |
Jan 17, 2020 | 52.29 | 56.53 | 51.91 | 56.01 | 1,299,000 | +4.31(+8.34%) |
Jan 16, 2020 | 51.77 | 52.32 | 50.64 | 51.70 | 829,278 | +0.21(+0.41%) |
Jan 15, 2020 | 51.98 | 53.00 | 50.90 | 51.49 | 739,847 | -0.52(-1.00%) |
Jan 14, 2020 | 52.00 | 53.50 | 50.84 | 52.01 | 750,271 | +0.01(+0.02%) |
Jan 13, 2020 | 56.65 | 56.94 | 51.65 | 52.00 | 1,064,328 | -4.72(-8.32%) |
Jan 10, 2020 | 56.52 | 58.15 | 55.68 | 56.72 | 777,300 | +0.30(+0.53%) |
Jan 09, 2020 | 56.39 | 57.95 | 55.78 | 56.42 | 451,944 | +0.51(+0.91%) |
Jan 08, 2020 | 55.98 | 56.52 | 54.49 | 55.91 | 325,541 | -0.01(-0.02%) |
Jan 07, 2020 | 53.78 | 56.17 | 52.95 | 55.92 | 646,178 | +2.18(+4.06%) |
Jan 06, 2020 | 52.18 | 53.90 | 51.23 | 53.74 | 956,334 | +0.94(+1.78%) |
Jan 03, 2020 | 52.60 | 53.86 | 51.65 | 52.80 | 510,000 | -0.58(-1.09%) |
Jan 02, 2020 | 55.00 | 55.46 | 53.14 | 53.38 | 558,964 | -1.06(-1.95%) |
Dec 31, 2019 | 53.50 | 55.54 | 53.02 | 54.44 | 472,300 | +0.98(+1.83%) |
Dec 30, 2019 | 55.97 | 56.32 | 52.20 | 53.46 | 851,033 | -2.57(-4.59%) |
Dec 27, 2019 | 56.95 | 57.32 | 55.14 | 56.03 | 725,700 | -0.75(-1.32%) |
Dec 26, 2019 | 55.40 | 57.03 | 55.26 | 56.78 | 348,078 | +1.36(+2.45%) |
Dec 24, 2019 | 54.50 | 55.73 | 54.25 | 55.42 | 313,400 | +1.34(+2.48%) |
Dec 23, 2019 | 53.87 | 54.70 | 53.21 | 54.08 | 865,365 | +0.91(+1.71%) |
Dec 20, 2019 | 52.48 | 53.50 | 52.00 | 53.17 | 725,100 | +0.65(+1.24%) |
Dec 19, 2019 | 52.38 | 53.07 | 51.71 | 52.52 | 663,914 | +0.39(+0.75%) |
Dec 18, 2019 | 53.12 | 53.21 | 51.68 | 52.13 | 583,109 | -0.99(-1.86%) |
Dec 17, 2019 | 56.90 | 57.33 | 52.91 | 53.12 | 1,124,950 | -2.01(-3.65%) |
Dec 16, 2019 | 53.05 | 55.47 | 52.93 | 55.13 | 879,501 | +2.68(+5.11%) |
Dec 13, 2019 | 51.00 | 52.52 | 50.90 | 52.45 | 682,300 | +1.44(+2.82%) |
Dec 12, 2019 | 51.12 | 52.23 | 50.42 | 51.01 | 485,605 | -0.34(-0.66%) |
Dec 11, 2019 | 54.16 | 54.27 | 51.30 | 51.35 | 911,475 | -2.55(-4.73%) |
Dec 10, 2019 | 53.00 | 54.63 | 52.65 | 53.90 | 536,926 | +0.95(+1.79%) |
Dec 09, 2019 | 55.10 | 55.42 | 52.80 | 52.95 | 787,532 | -1.90(-3.46%) |
Dec 06, 2019 | 55.01 | 57.03 | 54.05 | 54.85 | 1,250,700 | +1.09(+2.03%) |
Dec 05, 2019 | 54.11 | 54.41 | 52.54 | 53.76 | 744,796 | -0.26(-0.48%) |
Dec 04, 2019 | 53.92 | 54.88 | 53.50 | 54.02 | 622,176 | +0.26(+0.48%) |
Dec 03, 2019 | 54.52 | 55.25 | 53.38 | 53.76 | 663,885 | -1.48(-2.68%) |
Dec 02, 2019 | 57.82 | 58.19 | 55.24 | 55.24 | 550,213 | -2.08(-3.63%) |
Nov 29, 2019 | 57.22 | 58.41 | 56.75 | 57.32 | 219,500 | -0.33(-0.57%) |
Nov 27, 2019 | 57.27 | 58.00 | 56.20 | 57.65 | 529,400 | +0.65(+1.14%) |
Nov 26, 2019 | 57.72 | 57.72 | 56.30 | 57.00 | 683,845 | -0.40(-0.70%) |
Nov 25, 2019 | 56.65 | 57.93 | 54.83 | 57.40 | 1,430,256 | +0.90(+1.59%) |
Nov 22, 2019 | 55.24 | 56.61 | 54.01 | 56.50 | 1,293,400 | +2.62(+4.86%) |
Nov 21, 2019 | 52.90 | 53.91 | 52.50 | 53.88 | 754,191 | +1.18(+2.24%) |
Nov 20, 2019 | 51.49 | 53.13 | 51.23 | 52.70 | 688,495 | +1.14(+2.21%) |
Nov 19, 2019 | 52.00 | 52.84 | 51.09 | 51.56 | 601,852 | -0.03(-0.06%) |
Nov 18, 2019 | 50.91 | 51.82 | 50.17 | 51.59 | 864,022 | +0.51(+1.00%) |
Nov 15, 2019 | 49.52 | 51.50 | 48.96 | 51.08 | 890,800 | +2.06(+4.20%) |
Nov 14, 2019 | 48.62 | 49.78 | 48.17 | 49.02 | 642,965 | +0.50(+1.03%) |
Nov 13, 2019 | 48.43 | 49.01 | 47.05 | 48.52 | 507,276 | -0.50(-1.02%) |
Nov 12, 2019 | 47.85 | 49.52 | 47.50 | 49.02 | 458,824 | +1.11(+2.32%) |
Nov 11, 2019 | 47.86 | 48.25 | 46.88 | 47.91 | 435,928 | -0.42(-0.87%) |
Nov 08, 2019 | 46.00 | 48.37 | 45.85 | 48.33 | 567,400 | +2.32(+5.04%) |
Nov 07, 2019 | 45.99 | 47.15 | 45.59 | 46.01 | 481,594 | +0.67(+1.48%) |
Nov 06, 2019 | 46.88 | 47.04 | 45.16 | 45.34 | 351,250 | -1.62(-3.45%) |
Nov 05, 2019 | 47.22 | 48.44 | 46.41 | 46.96 | 396,649 | +0.06(+0.13%) |
Nov 04, 2019 | 47.61 | 47.83 | 45.29 | 46.90 | 745,972 | -0.38(-0.80%) |
Nov 01, 2019 | 46.11 | 47.79 | 46.04 | 47.28 | 387,700 | +1.36(+2.96%) |
Oct 31, 2019 | 45.00 | 46.20 | 44.05 | 45.92 | 437,669 | +0.69(+1.53%) |
Oct 30, 2019 | 46.76 | 46.76 | 45.10 | 45.23 | 323,454 | -1.72(-3.66%) |
Oct 29, 2019 | 47.76 | 47.85 | 46.82 | 46.95 | 299,640 | -0.86(-1.80%) |
Oct 28, 2019 | 47.22 | 48.36 | 46.31 | 47.81 | 764,248 | +1.04(+2.22%) |
Oct 25, 2019 | 45.29 | 47.70 | 45.29 | 46.77 | 426,300 | +1.24(+2.72%) |
Oct 24, 2019 | 47.12 | 47.71 | 45.18 | 45.53 | 405,231 | -1.48(-3.15%) |
Oct 23, 2019 | 45.64 | 47.87 | 45.25 | 47.01 | 432,132 | +0.92(+2.00%) |
Oct 22, 2019 | 45.55 | 46.64 | 45.23 | 46.09 | 419,072 | +1.02(+2.26%) |
Oct 21, 2019 | 45.08 | 45.45 | 44.05 | 45.07 | 556,472 | +0.10(+0.22%) |
Oct 18, 2019 | 44.35 | 46.16 | 44.03 | 44.97 | 699,200 | +0.25(+0.56%) |
Oct 17, 2019 | 44.37 | 44.98 | 43.73 | 44.72 | 389,126 | +0.46(+1.04%) |
Oct 16, 2019 | 44.19 | 44.82 | 43.66 | 44.26 | 319,140 | -0.37(-0.83%) |
Oct 15, 2019 | 43.39 | 45.06 | 43.31 | 44.63 | 388,002 | +1.51(+3.50%) |
Oct 14, 2019 | 43.01 | 44.00 | 42.22 | 43.12 | 482,004 | +0.11(+0.26%) |
Oct 11, 2019 | 42.23 | 43.23 | 41.02 | 43.01 | 623,400 | +1.30(+3.12%) |
Oct 10, 2019 | 41.61 | 42.35 | 41.32 | 41.71 | 515,927 | +0.15(+0.36%) |
Oct 09, 2019 | 41.00 | 41.92 | 41.00 | 41.56 | 463,236 | +0.70(+1.71%) |
Oct 08, 2019 | 41.48 | 42.17 | 39.78 | 40.86 | 484,890 | -1.04(-2.48%) |
Oct 07, 2019 | 43.04 | 43.51 | 41.77 | 41.90 | 562,349 | -1.34(-3.10%) |
Oct 04, 2019 | 44.00 | 44.19 | 42.54 | 43.24 | 590,400 | -0.47(-1.08%) |
Oct 03, 2019 | 41.91 | 43.73 | 41.45 | 43.71 | 843,152 | +1.54(+3.65%) |
Oct 02, 2019 | 41.04 | 42.38 | 40.25 | 42.17 | 533,553 | +0.76(+1.84%) |
Oct 01, 2019 | 41.82 | 43.36 | 40.50 | 41.41 | 661,123 | -0.31(-0.74%) |
Sep 30, 2019 | 41.57 | 42.62 | 41.05 | 41.72 | 856,259 | +0.20(+0.48%) |
Sep 27, 2019 | 42.95 | 43.40 | 40.70 | 41.52 | 901,500 | -1.49(-3.46%) |
Sep 26, 2019 | 43.72 | 43.88 | 41.82 | 43.01 | 564,993 | -0.80(-1.83%) |
Sep 25, 2019 | 44.79 | 44.91 | 43.05 | 43.81 | 608,818 | -1.08(-2.41%) |
Sep 24, 2019 | 46.54 | 46.94 | 44.55 | 44.89 | 692,839 | -1.41(-3.05%) |
Sep 23, 2019 | 46.72 | 47.55 | 45.87 | 46.30 | 486,299 | -0.59(-1.26%) |
Sep 20, 2019 | 47.52 | 47.60 | 46.07 | 46.89 | 2,119,400 | -0.81(-1.70%) |
Sep 19, 2019 | 49.16 | 49.41 | 47.47 | 47.70 | 523,515 | -1.77(-3.58%) |
Sep 18, 2019 | 47.55 | 49.98 | 47.00 | 49.47 | 974,563 | +2.15(+4.54%) |
Sep 17, 2019 | 48.00 | 48.44 | 46.29 | 47.32 | 764,512 | -0.70(-1.46%) |
Sep 16, 2019 | 47.50 | 49.96 | 47.50 | 48.02 | 1,207,118 | +0.99(+2.11%) |
Sep 13, 2019 | 45.15 | 47.12 | 44.87 | 47.03 | 752,300 | +2.05(+4.56%) |
Sep 12, 2019 | 45.44 | 45.63 | 43.96 | 44.98 | 471,778 | -0.38(-0.84%) |
Sep 11, 2019 | 41.85 | 45.93 | 41.72 | 45.36 | 1,212,399 | +3.56(+8.52%) |
Sep 10, 2019 | 41.23 | 41.89 | 39.95 | 41.80 | 749,418 | +0.56(+1.36%) |
Sep 09, 2019 | 41.68 | 41.76 | 40.51 | 41.24 | 633,377 | -0.25(-0.60%) |
Sep 06, 2019 | 40.92 | 42.68 | 40.88 | 41.49 | 563,500 | +0.59(+1.44%) |
Sep 05, 2019 | 41.80 | 42.20 | 39.59 | 40.90 | 595,452 | -0.75(-1.80%) |
Sep 04, 2019 | 39.10 | 42.49 | 39.10 | 41.65 | 1,583,106 | +3.55(+9.32%) |
Sep 03, 2019 | 38.89 | 39.80 | 37.08 | 38.10 | 715,314 | -1.09(-2.78%) |
Aug 30, 2019 | 38.83 | 39.92 | 38.41 | 39.19 | 783,600 | +0.55(+1.42%) |
Aug 29, 2019 | 38.19 | 38.87 | 37.42 | 38.64 | 372,834 | +0.87(+2.30%) |
Aug 28, 2019 | 37.58 | 38.48 | 37.30 | 37.77 | 380,397 | -0.03(-0.08%) |
Aug 27, 2019 | 38.88 | 39.24 | 36.69 | 37.80 | 541,269 | -1.04(-2.68%) |
Aug 26, 2019 | 38.97 | 39.60 | 38.28 | 38.84 | 594,482 | +0.30(+0.78%) |
Aug 23, 2019 | 38.29 | 39.44 | 38.29 | 38.54 | 587,200 | -0.11(-0.28%) |
Aug 22, 2019 | 38.36 | 39.16 | 37.73 | 38.65 | 518,490 | +1.23(+3.29%) |
Aug 21, 2019 | 37.84 | 38.30 | 37.00 | 37.42 | 539,222 | +0.04(+0.11%) |
Aug 20, 2019 | 38.05 | 38.35 | 37.26 | 37.38 | 428,443 | -0.79(-2.07%) |
Aug 19, 2019 | 39.64 | 39.71 | 38.10 | 38.17 | 387,946 | -1.05(-2.68%) |
Aug 16, 2019 | 37.87 | 39.37 | 37.23 | 39.22 | 502,300 | +1.73(+4.61%) |
Aug 15, 2019 | 38.02 | 38.98 | 36.94 | 37.49 | 621,715 | -0.52(-1.37%) |
Aug 14, 2019 | 38.09 | 38.50 | 37.07 | 38.01 | 504,810 | -0.82(-2.11%) |
Aug 13, 2019 | 37.51 | 39.69 | 37.07 | 38.83 | 820,102 | +1.15(+3.05%) |
Aug 12, 2019 | 38.98 | 39.62 | 37.61 | 37.68 | 523,407 | -1.70(-4.32%) |
Aug 09, 2019 | 39.16 | 40.07 | 38.12 | 39.38 | 736,300 | -1.22(-3.00%) |
Aug 08, 2019 | 39.85 | 40.95 | 39.01 | 40.60 | 554,718 | +0.90(+2.27%) |
Aug 07, 2019 | 38.50 | 39.95 | 37.84 | 39.70 | 1,052,831 | +0.59(+1.51%) |
Aug 06, 2019 | 39.97 | 40.35 | 37.78 | 39.11 | 704,098 | -0.46(-1.16%) |
Aug 05, 2019 | 40.65 | 41.04 | 39.22 | 39.57 | 758,232 | -1.69(-4.10%) |
Aug 02, 2019 | 41.91 | 42.05 | 40.72 | 41.26 | 985,500 | -1.04(-2.46%) |
Aug 01, 2019 | 42.84 | 43.77 | 41.88 | 42.30 | 952,967 | -0.74(-1.72%) |
Jul 31, 2019 | 43.00 | 43.82 | 41.95 | 43.04 | 1,034,281 | -0.16(-0.37%) |
Jul 30, 2019 | 44.39 | 44.60 | 42.74 | 43.20 | 896,950 | -1.80(-4.00%) |
Jul 29, 2019 | 44.56 | 45.22 | 43.25 | 45.00 | 538,569 | +0.35(+0.78%) |
Jul 26, 2019 | 43.44 | 44.90 | 42.86 | 44.65 | 654,100 | +1.54(+3.57%) |
Jul 25, 2019 | 44.38 | 44.38 | 42.85 | 43.11 | 408,024 | -1.27(-2.86%) |
Jul 24, 2019 | 43.38 | 44.73 | 42.21 | 44.38 | 406,864 | +0.89(+2.05%) |
Jul 23, 2019 | 44.88 | 45.42 | 43.24 | 43.49 | 563,638 | -1.76(-3.89%) |
Jul 22, 2019 | 43.10 | 45.30 | 42.72 | 45.25 | 1,099,951 | +1.15(+2.61%) |
Jul 19, 2019 | 44.67 | 45.17 | 43.96 | 44.10 | 497,900 | -0.64(-1.43%) |
Jul 18, 2019 | 44.42 | 44.92 | 44.12 | 44.74 | 428,824 | +0.24(+0.54%) |
Jul 17, 2019 | 45.10 | 45.84 | 44.23 | 44.50 | 484,846 | -0.80(-1.77%) |
Jul 16, 2019 | 45.93 | 46.30 | 44.40 | 45.30 | 1,005,805 | -0.42(-0.92%) |
Jul 15, 2019 | 43.06 | 46.37 | 42.60 | 45.72 | 1,163,575 | +3.20(+7.53%) |
Jul 12, 2019 | 43.00 | 43.75 | 42.18 | 42.52 | 626,000 | -0.57(-1.32%) |
Jul 11, 2019 | 44.63 | 44.92 | 42.66 | 43.09 | 1,223,666 | -0.62(-1.42%) |
Jul 10, 2019 | 43.62 | 43.90 | 42.79 | 43.71 | 662,445 | +0.47(+1.09%) |
Jul 09, 2019 | 42.33 | 43.44 | 41.92 | 43.24 | 448,037 | +0.90(+2.13%) |
Jul 08, 2019 | 42.51 | 43.37 | 41.44 | 42.34 | 734,301 | -0.58(-1.35%) |
Jul 05, 2019 | 44.39 | 44.56 | 42.58 | 42.92 | 807,400 | -1.66(-3.72%) |
Jul 03, 2019 | 43.04 | 44.96 | 42.43 | 44.58 | 930,900 | +1.55(+3.60%) |
Jul 02, 2019 | 43.50 | 44.43 | 42.62 | 43.03 | 1,067,074 | -0.23(-0.53%) |
Jul 01, 2019 | 44.23 | 45.00 | 42.96 | 43.26 | 1,024,875 | -0.53(-1.21%) |
Jun 28, 2019 | 42.72 | 44.38 | 42.25 | 43.79 | 1,743,700 | +1.28(+3.01%) |
Jun 27, 2019 | 43.07 | 43.46 | 41.60 | 42.51 | 2,059,018 | +0.49(+1.17%) |
Jun 26, 2019 | 40.22 | 42.70 | 39.72 | 42.02 | 1,640,950 | +2.23(+5.60%) |
Jun 25, 2019 | 40.34 | 41.33 | 39.60 | 39.79 | 1,081,335 | -0.01(-0.03%) |
Jun 24, 2019 | 40.79 | 41.17 | 39.55 | 39.80 | 1,525,377 | -1.26(-3.07%) |
Jun 21, 2019 | 39.67 | 41.06 | 39.50 | 41.06 | 1,847,200 | +1.18(+2.96%) |
Jun 20, 2019 | 40.87 | 41.19 | 38.76 | 39.88 | 3,176,035 | -0.80(-1.97%) |
Jun 19, 2019 | 43.05 | 44.34 | 40.24 | 40.68 | 6,012,036 | -3.14(-7.17%) |
Jun 18, 2019 | 40.48 | 46.00 | 40.41 | 43.82 | 8,079,570 | -13.54(-23.61%) |
Jun 17, 2019 | 61.75 | 63.81 | 52.33 | 57.36 | 2,414,998 | -5.62(-8.92%) |
Jun 14, 2019 | 62.64 | 64.23 | 61.98 | 62.98 | 415,900 | +0.00(+0.00%) |
Jun 13, 2019 | 63.02 | 63.72 | 61.76 | 62.98 | 431,873 | +0.44(+0.70%) |
Jun 12, 2019 | 61.84 | 62.85 | 61.33 | 62.54 | 357,391 | +0.53(+0.85%) |
Jun 11, 2019 | 63.80 | 64.74 | 60.70 | 62.01 | 544,536 | -1.64(-2.58%) |
Jun 10, 2019 | 64.31 | 65.61 | 62.50 | 63.65 | 863,827 | -3.36(-5.01%) |
Jun 07, 2019 | 56.05 | 67.86 | 54.94 | 67.01 | 2,145,400 | +11.31(+20.31%) |
Jun 06, 2019 | 56.52 | 56.66 | 55.52 | 55.70 | 269,296 | -1.01(-1.78%) |
Jun 05, 2019 | 56.96 | 57.31 | 56.15 | 56.71 | 247,158 | +0.01(+0.02%) |
Jun 04, 2019 | 56.11 | 57.50 | 55.79 | 56.70 | 522,587 | +0.81(+1.45%) |
Jun 03, 2019 | 56.79 | 57.73 | 54.75 | 55.89 | 692,276 | -0.57(-1.01%) |
May 31, 2019 | 56.02 | 58.47 | 56.02 | 56.46 | 726,800 | -0.09(-0.16%) |
May 30, 2019 | 59.13 | 59.74 | 56.30 | 56.55 | 529,969 | -2.20(-3.74%) |
May 29, 2019 | 58.22 | 59.97 | 57.56 | 58.75 | 255,059 | +0.04(+0.07%) |
May 28, 2019 | 61.88 | 62.76 | 58.08 | 58.71 | 659,136 | -3.12(-5.05%) |
May 24, 2019 | 61.14 | 62.20 | 60.64 | 61.83 | 258,400 | +1.12(+1.84%) |
May 23, 2019 | 61.42 | 61.42 | 59.51 | 60.71 | 352,574 | -1.38(-2.22%) |
May 22, 2019 | 61.09 | 62.45 | 60.23 | 62.09 | 262,804 | +0.33(+0.53%) |
May 21, 2019 | 62.27 | 62.48 | 61.19 | 61.76 | 275,108 | +0.06(+0.10%) |
May 20, 2019 | 60.81 | 63.31 | 60.75 | 61.70 | 314,512 | -0.11(-0.18%) |
May 17, 2019 | 63.14 | 65.00 | 60.98 | 61.81 | 394,200 | -1.97(-3.09%) |
May 16, 2019 | 62.37 | 65.64 | 62.37 | 63.78 | 575,437 | +2.00(+3.24%) |
May 15, 2019 | 62.41 | 63.48 | 61.33 | 61.78 | 437,519 | -1.43(-2.26%) |
May 14, 2019 | 60.71 | 63.94 | 60.23 | 63.21 | 442,696 | +2.95(+4.90%) |
May 13, 2019 | 61.05 | 62.75 | 60.26 | 60.26 | 567,272 | -2.42(-3.86%) |
May 10, 2019 | 63.44 | 64.01 | 61.03 | 62.68 | 372,300 | -0.79(-1.24%) |
May 09, 2019 | 61.63 | 64.74 | 61.35 | 63.47 | 801,346 | +1.19(+1.91%) |
May 08, 2019 | 60.26 | 64.67 | 59.80 | 62.28 | 1,521,077 | +3.78(+6.46%) |
May 07, 2019 | 59.15 | 59.80 | 57.88 | 58.50 | 452,949 | -1.42(-2.37%) |
May 06, 2019 | 56.30 | 60.56 | 56.30 | 59.92 | 608,819 | +2.86(+5.01%) |
May 03, 2019 | 57.32 | 57.69 | 56.25 | 57.06 | 616,100 | -0.08(-0.14%) |
May 02, 2019 | 57.92 | 58.62 | 55.75 | 57.14 | 474,995 | -0.79(-1.36%) |
May 01, 2019 | 59.47 | 60.50 | 57.76 | 57.93 | 612,953 | -1.92(-3.21%) |
Apr 30, 2019 | 62.98 | 63.71 | 59.76 | 59.85 | 748,147 | -2.99(-4.76%) |
Apr 29, 2019 | 64.00 | 64.28 | 62.71 | 62.84 | 505,375 | -1.17(-1.83%) |
Apr 26, 2019 | 64.57 | 64.70 | 61.39 | 64.01 | 455,500 | -0.35(-0.54%) |
Apr 25, 2019 | 63.07 | 64.83 | 62.01 | 64.36 | 668,189 | +1.21(+1.92%) |
Apr 24, 2019 | 64.47 | 64.57 | 62.35 | 63.15 | 591,916 | -0.85(-1.33%) |
Apr 23, 2019 | 61.09 | 64.54 | 61.09 | 64.00 | 914,123 | +3.12(+5.12%) |
Apr 22, 2019 | 60.16 | 61.10 | 58.81 | 60.88 | 486,298 | +0.72(+1.20%) |
Apr 18, 2019 | 60.07 | 60.82 | 58.81 | 60.16 | 681,700 | -0.02(-0.03%) |
Apr 17, 2019 | 61.88 | 62.03 | 58.38 | 60.18 | 975,481 | -1.72(-2.78%) |
Apr 16, 2019 | 59.91 | 62.25 | 59.63 | 61.90 | 948,550 | +1.98(+3.30%) |
Apr 15, 2019 | 59.06 | 60.95 | 58.06 | 59.92 | 1,075,312 | +1.68(+2.88%) |
Apr 12, 2019 | 49.05 | 59.40 | 48.25 | 58.24 | 5,044,100 | +9.69(+19.96%) |
Apr 11, 2019 | 49.15 | 49.26 | 48.09 | 48.55 | 581,230 | -0.75(-1.52%) |
Apr 10, 2019 | 48.99 | 50.05 | 48.25 | 49.30 | 248,703 | +0.31(+0.63%) |
Apr 09, 2019 | 48.86 | 49.75 | 47.51 | 48.99 | 311,424 | -1.27(-2.53%) |
Apr 08, 2019 | 50.19 | 50.97 | 48.54 | 50.26 | 525,225 | +0.07(+0.14%) |
Apr 05, 2019 | 49.26 | 50.74 | 49.08 | 50.19 | 631,700 | +1.19(+2.43%) |
Apr 04, 2019 | 49.05 | 49.34 | 47.81 | 49.00 | 871,492 | -0.40(-0.81%) |
Apr 03, 2019 | 50.76 | 51.19 | 48.75 | 49.40 | 594,258 | -0.79(-1.57%) |
Apr 02, 2019 | 50.36 | 51.31 | 49.82 | 50.19 | 461,006 | -0.53(-1.04%) |
Apr 01, 2019 | 51.50 | 52.20 | 50.09 | 50.72 | 322,454 | -0.75(-1.46%) |
Mar 29, 2019 | 52.28 | 52.45 | 50.54 | 51.47 | 324,800 | -0.27(-0.52%) |
Mar 28, 2019 | 51.09 | 51.88 | 50.60 | 51.74 | 199,849 | +0.89(+1.75%) |
Mar 27, 2019 | 52.92 | 53.51 | 49.84 | 50.85 | 411,247 | -2.02(-3.82%) |
Mar 26, 2019 | 51.61 | 53.82 | 51.61 | 52.87 | 455,490 | +1.29(+2.50%) |
Mar 25, 2019 | 51.00 | 51.93 | 49.78 | 51.58 | 280,075 | +0.73(+1.44%) |
Mar 22, 2019 | 52.87 | 53.66 | 50.60 | 50.85 | 401,000 | -2.44(-4.58%) |
Mar 21, 2019 | 48.69 | 53.36 | 48.69 | 53.29 | 584,502 | +4.01(+8.14%) |
Mar 20, 2019 | 49.98 | 50.34 | 48.17 | 49.28 | 630,341 | -0.77(-1.54%) |
Mar 19, 2019 | 50.02 | 50.13 | 48.86 | 50.05 | 592,371 | +0.61(+1.23%) |
Mar 18, 2019 | 50.37 | 50.44 | 47.30 | 49.44 | 762,376 | -0.66(-1.32%) |
Mar 15, 2019 | 50.28 | 50.65 | 49.81 | 50.10 | 1,308,000 | +0.00(+0.00%) |
Mar 14, 2019 | 49.46 | 50.29 | 48.81 | 50.10 | 390,348 | +0.46(+0.93%) |
Mar 13, 2019 | 49.99 | 50.22 | 49.17 | 49.64 | 311,991 | +0.25(+0.51%) |
Mar 12, 2019 | 49.24 | 50.57 | 48.61 | 49.39 | 482,191 | +0.35(+0.71%) |
Mar 11, 2019 | 47.62 | 49.18 | 47.43 | 49.04 | 476,698 | +1.61(+3.39%) |
Mar 08, 2019 | 46.09 | 48.28 | 46.05 | 47.43 | 398,600 | +0.82(+1.76%) |
Mar 07, 2019 | 45.17 | 46.86 | 44.29 | 46.61 | 317,176 | +1.36(+3.01%) |
Mar 06, 2019 | 47.71 | 48.26 | 44.83 | 45.25 | 573,935 | -2.26(-4.76%) |
Mar 05, 2019 | 47.10 | 49.10 | 46.73 | 47.51 | 393,573 | +0.35(+0.74%) |
Mar 04, 2019 | 48.60 | 48.79 | 45.99 | 47.16 | 499,679 | -0.68(-1.42%) |