Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 38.53 | 40.02 | 38.49 | 39.76 | 1,916,360 | -0.15(-0.37%) |
Feb 27, 2020 | 41.17 | 41.68 | 39.90 | 39.91 | 1,847,856 | -2.09(-4.97%) |
Feb 26, 2020 | 43.27 | 44.01 | 41.99 | 41.99 | 1,111,229 | -0.91(-2.11%) |
Feb 25, 2020 | 44.64 | 44.73 | 42.70 | 42.90 | 1,194,007 | -1.62(-3.63%) |
Feb 24, 2020 | 44.30 | 44.81 | 44.00 | 44.52 | 1,743,729 | -1.53(-3.32%) |
Feb 21, 2020 | 46.90 | 46.90 | 45.93 | 46.05 | 405,723 | -1.07(-2.28%) |
Feb 20, 2020 | 47.23 | 47.84 | 46.79 | 47.12 | 1,175,505 | -0.22(-0.47%) |
Feb 19, 2020 | 46.57 | 47.59 | 46.51 | 47.34 | 940,269 | +1.01(+2.19%) |
Feb 18, 2020 | 47.26 | 47.31 | 46.14 | 46.33 | 1,068,749 | -1.31(-2.74%) |
Feb 14, 2020 | 48.04 | 48.34 | 47.48 | 47.64 | 856,287 | -0.42(-0.87%) |
Feb 13, 2020 | 48.08 | 48.74 | 47.99 | 48.06 | 2,186,712 | -0.47(-0.96%) |
Feb 12, 2020 | 48.45 | 49.05 | 47.56 | 48.52 | 2,067,734 | +0.37(+0.77%) |
Feb 11, 2020 | 46.51 | 49.58 | 46.48 | 48.15 | 3,691,792 | +1.52(+3.26%) |
Feb 10, 2020 | 46.12 | 46.67 | 46.12 | 46.63 | 982,932 | +0.32(+0.69%) |
Feb 07, 2020 | 46.63 | 46.74 | 45.96 | 46.31 | 851,875 | -0.61(-1.31%) |
Feb 06, 2020 | 48.00 | 48.00 | 46.89 | 46.92 | 1,061,722 | -0.80(-1.67%) |
Feb 05, 2020 | 47.76 | 47.93 | 47.46 | 47.72 | 760,373 | +0.48(+1.01%) |
Feb 04, 2020 | 47.17 | 47.72 | 46.96 | 47.25 | 640,784 | +1.04(+2.26%) |
Feb 03, 2020 | 46.46 | 47.22 | 46.17 | 46.20 | 1,155,964 | +0.14(+0.30%) |
Jan 31, 2020 | 47.31 | 47.34 | 45.88 | 46.07 | 895,074 | -1.36(-2.88%) |
Jan 30, 2020 | 47.18 | 47.49 | 46.70 | 47.43 | 865,958 | -0.14(-0.29%) |
Jan 29, 2020 | 48.10 | 48.33 | 47.53 | 47.57 | 536,980 | -0.30(-0.63%) |
Jan 28, 2020 | 47.61 | 48.04 | 47.27 | 47.87 | 814,827 | +0.51(+1.07%) |
Jan 27, 2020 | 47.95 | 48.00 | 47.33 | 47.36 | 581,298 | -1.66(-3.38%) |
Jan 24, 2020 | 50.34 | 50.43 | 48.68 | 49.02 | 777,790 | -1.07(-2.14%) |
Jan 23, 2020 | 50.19 | 50.22 | 49.48 | 50.09 | 1,127,386 | -0.49(-0.96%) |
Jan 22, 2020 | 51.36 | 51.38 | 50.58 | 50.58 | 481,187 | -0.46(-0.90%) |
Jan 21, 2020 | 51.15 | 51.30 | 50.74 | 51.04 | 1,087,636 | -0.33(-0.64%) |
Jan 17, 2020 | 51.57 | 51.87 | 51.27 | 51.37 | 480,629 | -0.10(-0.19%) |
Jan 16, 2020 | 51.24 | 51.48 | 50.91 | 51.47 | 467,633 | +0.65(+1.29%) |
Jan 15, 2020 | 51.25 | 51.52 | 50.67 | 50.81 | 623,632 | -0.50(-0.97%) |
Jan 14, 2020 | 50.73 | 51.94 | 50.73 | 51.31 | 1,945,582 | +0.60(+1.19%) |
Jan 13, 2020 | 50.33 | 50.75 | 49.85 | 50.71 | 1,235,511 | +0.55(+1.09%) |
Jan 10, 2020 | 51.14 | 51.17 | 50.02 | 50.16 | 882,145 | -0.98(-1.92%) |
Jan 09, 2020 | 51.51 | 51.51 | 50.87 | 51.14 | 748,647 | -0.08(-0.15%) |
Jan 08, 2020 | 51.55 | 51.60 | 51.04 | 51.22 | 1,044,254 | -0.16(-0.30%) |
Jan 07, 2020 | 51.48 | 51.85 | 51.24 | 51.38 | 934,153 | -0.37(-0.72%) |
Jan 06, 2020 | 51.95 | 51.95 | 51.49 | 51.75 | 253,205 | -0.56(-1.06%) |
Jan 03, 2020 | 52.01 | 52.38 | 51.85 | 52.30 | 813,293 | -0.52(-0.98%) |
Jan 02, 2020 | 52.88 | 52.99 | 52.16 | 52.82 | 803,702 | +0.32(+0.61%) |
Dec 31, 2019 | 52.43 | 52.83 | 52.33 | 52.50 | 482,271 | +0.08(+0.15%) |
Dec 30, 2019 | 52.41 | 52.71 | 52.16 | 52.42 | 519,070 | +0.08(+0.15%) |
Dec 27, 2019 | 52.73 | 52.84 | 52.23 | 52.34 | 313,065 | -0.17(-0.32%) |
Dec 26, 2019 | 52.34 | 52.54 | 52.04 | 52.51 | 209,149 | +0.28(+0.54%) |
Dec 24, 2019 | 52.34 | 52.34 | 52.03 | 52.23 | 154,326 | -0.15(-0.28%) |
Dec 23, 2019 | 52.45 | 52.51 | 51.79 | 52.37 | 445,535 | +0.28(+0.54%) |
Dec 20, 2019 | 52.35 | 52.46 | 51.95 | 52.09 | 786,409 | -0.14(-0.26%) |
Dec 19, 2019 | 52.47 | 52.67 | 52.18 | 52.23 | 552,284 | -0.45(-0.85%) |
Dec 18, 2019 | 51.95 | 52.76 | 51.33 | 52.67 | 811,791 | +0.89(+1.71%) |
Dec 17, 2019 | 51.65 | 51.90 | 51.27 | 51.79 | 702,167 | +0.42(+0.82%) |
Dec 16, 2019 | 50.98 | 51.62 | 50.98 | 51.37 | 613,246 | +0.71(+1.40%) |
Dec 13, 2019 | 51.03 | 51.57 | 50.57 | 50.66 | 405,928 | -0.48(-0.93%) |
Dec 12, 2019 | 50.73 | 51.58 | 50.56 | 51.13 | 792,909 | +0.41(+0.81%) |
Dec 11, 2019 | 50.00 | 50.74 | 49.99 | 50.73 | 1,586,998 | +0.79(+1.58%) |
Dec 10, 2019 | 49.82 | 50.58 | 49.70 | 49.94 | 1,057,340 | -0.12(-0.23%) |
Dec 09, 2019 | 50.31 | 50.39 | 49.97 | 50.05 | 731,941 | -0.28(-0.56%) |
Dec 06, 2019 | 50.24 | 50.73 | 50.13 | 50.34 | 755,113 | +0.67(+1.35%) |
Dec 05, 2019 | 49.51 | 49.85 | 49.42 | 49.66 | 421,400 | +0.40(+0.81%) |
Dec 04, 2019 | 49.09 | 49.97 | 49.09 | 49.26 | 535,725 | +0.57(+1.16%) |
Dec 03, 2019 | 48.94 | 49.15 | 48.68 | 48.70 | 564,327 | -1.08(-2.17%) |
Dec 02, 2019 | 50.47 | 50.90 | 49.78 | 49.78 | 577,362 | -0.40(-0.80%) |
Nov 29, 2019 | 50.82 | 51.02 | 50.11 | 50.18 | 338,513 | -0.79(-1.55%) |
Nov 27, 2019 | 50.80 | 51.17 | 50.45 | 50.97 | 436,609 | +0.32(+0.63%) |
Nov 26, 2019 | 50.65 | 50.95 | 50.56 | 50.65 | 492,704 | -0.06(-0.12%) |
Nov 25, 2019 | 49.95 | 50.91 | 49.95 | 50.71 | 575,980 | +0.85(+1.70%) |
Nov 22, 2019 | 49.83 | 50.10 | 49.28 | 49.86 | 678,873 | +0.17(+0.33%) |
Nov 21, 2019 | 50.29 | 50.37 | 49.52 | 49.69 | 743,496 | -0.61(-1.22%) |
Nov 20, 2019 | 50.75 | 51.14 | 50.20 | 50.31 | 600,285 | -0.70(-1.38%) |
Nov 19, 2019 | 51.08 | 51.32 | 50.70 | 51.01 | 544,380 | +0.12(+0.23%) |
Nov 18, 2019 | 50.83 | 50.94 | 50.35 | 50.89 | 329,091 | -0.20(-0.40%) |
Nov 15, 2019 | 51.34 | 51.50 | 50.92 | 51.10 | 317,580 | +0.18(+0.34%) |
Nov 14, 2019 | 50.58 | 51.26 | 50.58 | 50.92 | 345,714 | +0.17(+0.33%) |
Nov 13, 2019 | 50.81 | 51.27 | 50.64 | 50.75 | 602,665 | -0.45(-0.88%) |
Nov 12, 2019 | 51.78 | 52.10 | 51.18 | 51.20 | 312,702 | -0.34(-0.66%) |
Nov 11, 2019 | 51.47 | 51.59 | 50.95 | 51.54 | 693,980 | -0.14(-0.26%) |
Nov 08, 2019 | 52.17 | 52.43 | 51.53 | 51.68 | 752,855 | -0.58(-1.12%) |
Nov 07, 2019 | 52.87 | 53.33 | 51.99 | 52.27 | 1,205,453 | -0.19(-0.35%) |
Nov 06, 2019 | 52.27 | 52.50 | 51.76 | 52.45 | 670,104 | +0.16(+0.30%) |
Nov 05, 2019 | 51.60 | 52.53 | 51.60 | 52.29 | 776,148 | +0.82(+1.59%) |
Nov 04, 2019 | 50.48 | 51.49 | 50.14 | 51.48 | 728,297 | +1.21(+2.40%) |
Nov 01, 2019 | 49.99 | 50.40 | 49.76 | 50.27 | 882,145 | +0.38(+0.76%) |
Oct 31, 2019 | 49.32 | 49.93 | 48.87 | 49.89 | 715,151 | +0.43(+0.87%) |
Oct 30, 2019 | 48.04 | 50.92 | 47.88 | 49.46 | 1,419,365 | -0.84(-1.67%) |
Oct 29, 2019 | 49.90 | 50.57 | 49.73 | 50.30 | 828,064 | +0.10(+0.19%) |
Oct 28, 2019 | 50.19 | 50.60 | 50.12 | 50.20 | 510,892 | +0.42(+0.84%) |
Oct 25, 2019 | 49.96 | 50.24 | 49.71 | 49.78 | 761,372 | -0.18(-0.35%) |
Oct 24, 2019 | 50.02 | 50.18 | 49.61 | 49.96 | 447,556 | +0.24(+0.49%) |
Oct 23, 2019 | 50.02 | 50.02 | 49.15 | 49.71 | 1,932,249 | +0.10(+0.20%) |
Oct 22, 2019 | 49.50 | 50.01 | 49.28 | 49.61 | 424,780 | -0.07(-0.14%) |
Oct 21, 2019 | 49.58 | 49.83 | 49.08 | 49.68 | 513,235 | +0.52(+1.05%) |
Oct 18, 2019 | 48.79 | 49.41 | 48.77 | 49.17 | 490,479 | +0.32(+0.66%) |
Oct 17, 2019 | 48.68 | 48.91 | 48.34 | 48.84 | 795,498 | +0.56(+1.15%) |
Oct 16, 2019 | 47.81 | 48.43 | 47.33 | 48.29 | 700,792 | +0.26(+0.55%) |
Oct 15, 2019 | 47.73 | 48.43 | 47.42 | 48.03 | 447,656 | +0.45(+0.94%) |
Oct 14, 2019 | 47.14 | 47.85 | 46.95 | 47.58 | 322,014 | +0.30(+0.64%) |
Oct 11, 2019 | 46.67 | 47.95 | 46.53 | 47.28 | 624,694 | +1.51(+3.30%) |
Oct 10, 2019 | 45.60 | 46.34 | 45.57 | 45.77 | 586,176 | +0.19(+0.41%) |
Oct 09, 2019 | 45.56 | 45.97 | 45.40 | 45.58 | 563,228 | +0.47(+1.04%) |
Oct 08, 2019 | 46.15 | 46.16 | 44.58 | 45.11 | 792,787 | -1.43(-3.08%) |
Oct 07, 2019 | 47.00 | 47.29 | 46.52 | 46.54 | 590,690 | -0.68(-1.44%) |
Oct 04, 2019 | 46.80 | 47.25 | 46.74 | 47.23 | 432,299 | +0.43(+0.92%) |
Oct 03, 2019 | 45.77 | 46.80 | 45.40 | 46.80 | 682,892 | +0.83(+1.80%) |
Oct 02, 2019 | 47.68 | 47.78 | 45.81 | 45.97 | 693,911 | -2.44(-5.03%) |
Oct 01, 2019 | 49.18 | 50.13 | 48.25 | 48.41 | 800,517 | -0.38(-0.78%) |
Sep 30, 2019 | 48.37 | 49.07 | 48.16 | 48.79 | 810,921 | +0.64(+1.34%) |
Sep 27, 2019 | 48.48 | 48.64 | 47.97 | 48.14 | 688,313 | +0.00(+0.00%) |
Sep 26, 2019 | 48.66 | 48.83 | 47.96 | 48.14 | 742,484 | -0.56(-1.14%) |
Sep 25, 2019 | 48.22 | 48.82 | 47.71 | 48.70 | 731,126 | +0.42(+0.87%) |
Sep 24, 2019 | 49.29 | 49.55 | 47.81 | 48.28 | 1,011,680 | -1.06(-2.15%) |
Sep 23, 2019 | 48.84 | 49.58 | 48.76 | 49.34 | 894,661 | +0.20(+0.42%) |
Sep 20, 2019 | 49.96 | 50.12 | 49.06 | 49.14 | 1,123,486 | -0.86(-1.72%) |
Sep 19, 2019 | 50.14 | 50.52 | 49.99 | 49.99 | 578,370 | -0.09(-0.18%) |
Sep 18, 2019 | 50.07 | 50.19 | 49.65 | 50.08 | 638,888 | -0.31(-0.62%) |
Sep 17, 2019 | 50.19 | 50.43 | 49.46 | 50.39 | 503,634 | +0.00(+0.00%) |
Sep 16, 2019 | 50.55 | 50.96 | 50.27 | 50.39 | 512,140 | -0.42(-0.82%) |
Sep 13, 2019 | 49.86 | 51.00 | 49.77 | 50.81 | 1,253,596 | +1.20(+2.42%) |
Sep 12, 2019 | 49.25 | 49.77 | 48.72 | 49.61 | 561,561 | +0.44(+0.89%) |
Sep 11, 2019 | 48.15 | 49.21 | 47.62 | 49.18 | 553,957 | +1.13(+2.35%) |
Sep 10, 2019 | 47.50 | 48.11 | 47.45 | 48.05 | 788,110 | +0.43(+0.90%) |
Sep 09, 2019 | 46.92 | 47.72 | 46.80 | 47.62 | 934,337 | +0.86(+1.83%) |
Sep 06, 2019 | 46.35 | 46.96 | 46.26 | 46.76 | 603,249 | +0.59(+1.29%) |
Sep 05, 2019 | 45.34 | 46.38 | 45.10 | 46.16 | 501,933 | +1.39(+3.11%) |
Sep 04, 2019 | 44.70 | 45.05 | 44.54 | 44.77 | 655,632 | +0.52(+1.17%) |
Sep 03, 2019 | 44.18 | 44.29 | 43.62 | 44.25 | 515,150 | -0.17(-0.37%) |
Aug 30, 2019 | 44.44 | 44.77 | 44.25 | 44.42 | 571,850 | +0.31(+0.71%) |
Aug 29, 2019 | 43.14 | 44.24 | 43.14 | 44.11 | 587,374 | +1.56(+3.66%) |
Aug 28, 2019 | 42.06 | 42.94 | 41.91 | 42.55 | 533,682 | +0.24(+0.58%) |
Aug 27, 2019 | 42.47 | 42.84 | 42.17 | 42.31 | 612,739 | -0.04(-0.09%) |
Aug 26, 2019 | 42.75 | 42.99 | 42.18 | 42.34 | 304,550 | -0.06(-0.14%) |
Aug 23, 2019 | 43.27 | 43.40 | 42.33 | 42.40 | 574,928 | -1.22(-2.79%) |
Aug 22, 2019 | 43.82 | 44.00 | 43.50 | 43.62 | 399,058 | -0.03(-0.07%) |
Aug 21, 2019 | 43.83 | 43.99 | 43.44 | 43.65 | 481,885 | +0.23(+0.54%) |
Aug 20, 2019 | 43.47 | 43.70 | 43.13 | 43.42 | 626,306 | -0.09(-0.20%) |
Aug 19, 2019 | 43.91 | 43.91 | 43.40 | 43.50 | 1,116,933 | +0.29(+0.68%) |
Aug 16, 2019 | 42.71 | 43.40 | 42.71 | 43.21 | 547,121 | +0.75(+1.77%) |
Aug 15, 2019 | 42.72 | 42.77 | 42.15 | 42.46 | 917,035 | -0.19(-0.46%) |
Aug 14, 2019 | 43.24 | 43.27 | 42.47 | 42.66 | 875,062 | -1.32(-2.99%) |
Aug 13, 2019 | 43.74 | 44.88 | 43.49 | 43.97 | 974,518 | +0.30(+0.69%) |
Aug 12, 2019 | 44.25 | 44.42 | 43.60 | 43.67 | 715,141 | -0.91(-2.03%) |
Aug 09, 2019 | 44.63 | 45.10 | 44.30 | 44.58 | 865,933 | -0.43(-0.95%) |
Aug 08, 2019 | 44.92 | 45.57 | 44.76 | 45.01 | 1,127,563 | +0.31(+0.70%) |
Aug 07, 2019 | 43.85 | 44.77 | 43.85 | 44.69 | 774,488 | +0.27(+0.61%) |
Aug 06, 2019 | 44.48 | 45.48 | 44.27 | 44.42 | 1,408,984 | +0.22(+0.51%) |
Aug 05, 2019 | 43.85 | 44.53 | 43.64 | 44.20 | 972,191 | -0.66(-1.48%) |
Aug 02, 2019 | 44.83 | 45.00 | 43.76 | 44.86 | 824,170 | -0.26(-0.58%) |
Aug 01, 2019 | 46.16 | 46.38 | 44.59 | 45.12 | 1,118,235 | -1.10(-2.38%) |
Jul 31, 2019 | 46.19 | 47.06 | 45.68 | 46.22 | 1,377,819 | +0.03(+0.06%) |
Jul 30, 2019 | 45.61 | 47.30 | 44.34 | 46.19 | 2,047,668 | -1.16(-2.45%) |
Jul 29, 2019 | 47.53 | 47.62 | 47.15 | 47.35 | 770,314 | -0.21(-0.45%) |
Jul 26, 2019 | 46.91 | 47.78 | 46.66 | 47.57 | 1,190,901 | +0.45(+0.95%) |
Jul 25, 2019 | 47.28 | 47.75 | 46.73 | 47.12 | 765,170 | -0.37(-0.78%) |
Jul 24, 2019 | 46.62 | 47.62 | 46.47 | 47.49 | 786,335 | +0.75(+1.61%) |
Jul 23, 2019 | 45.24 | 46.74 | 45.24 | 46.74 | 758,816 | +1.75(+3.90%) |
Jul 22, 2019 | 45.21 | 45.82 | 44.94 | 44.99 | 479,121 | -0.28(-0.62%) |
Jul 19, 2019 | 45.51 | 46.06 | 45.26 | 45.27 | 457,131 | -0.05(-0.11%) |
Jul 18, 2019 | 45.51 | 45.75 | 45.15 | 45.32 | 508,630 | -0.27(-0.60%) |
Jul 17, 2019 | 46.11 | 46.26 | 45.51 | 45.59 | 931,225 | -0.60(-1.31%) |
Jul 16, 2019 | 45.37 | 46.25 | 45.37 | 46.19 | 1,181,381 | +0.15(+0.32%) |
Jul 15, 2019 | 46.09 | 46.27 | 45.53 | 46.05 | 750,672 | +0.01(+0.02%) |
Jul 12, 2019 | 45.22 | 46.25 | 45.22 | 46.04 | 938,376 | +0.84(+1.85%) |
Jul 11, 2019 | 45.67 | 45.85 | 45.03 | 45.20 | 847,806 | -0.36(-0.79%) |
Jul 10, 2019 | 46.03 | 46.12 | 45.37 | 45.56 | 624,615 | -0.20(-0.45%) |
Jul 09, 2019 | 45.92 | 46.17 | 45.62 | 45.77 | 901,609 | -0.53(-1.14%) |
Jul 08, 2019 | 46.52 | 46.73 | 46.15 | 46.29 | 393,997 | -0.49(-1.04%) |
Jul 05, 2019 | 46.62 | 46.97 | 46.25 | 46.78 | 463,595 | -0.24(-0.52%) |
Jul 03, 2019 | 47.39 | 47.41 | 46.98 | 47.02 | 262,991 | -0.10(-0.21%) |
Jul 02, 2019 | 47.66 | 47.66 | 47.01 | 47.12 | 651,110 | -0.58(-1.23%) |
Jul 01, 2019 | 48.45 | 48.74 | 47.59 | 47.70 | 924,263 | -0.05(-0.10%) |
Jun 28, 2019 | 47.57 | 48.20 | 47.44 | 47.75 | 1,689,898 | +0.38(+0.80%) |
Jun 27, 2019 | 47.03 | 48.27 | 46.64 | 47.37 | 1,243,160 | +0.63(+1.36%) |
Jun 26, 2019 | 46.90 | 47.64 | 46.69 | 46.74 | 743,771 | +0.08(+0.17%) |
Jun 25, 2019 | 46.67 | 47.21 | 46.57 | 46.66 | 619,720 | +0.15(+0.31%) |
Jun 24, 2019 | 47.09 | 47.13 | 46.43 | 46.52 | 433,960 | -0.46(-0.98%) |
Jun 21, 2019 | 46.92 | 47.27 | 46.71 | 46.97 | 745,980 | -0.23(-0.50%) |
Jun 20, 2019 | 46.94 | 47.29 | 46.64 | 47.21 | 440,503 | +1.08(+2.35%) |
Jun 19, 2019 | 45.87 | 46.22 | 45.83 | 46.13 | 412,411 | +0.61(+1.35%) |
Jun 18, 2019 | 44.72 | 46.00 | 44.71 | 45.51 | 1,585,453 | +1.14(+2.57%) |
Jun 17, 2019 | 43.87 | 44.74 | 43.19 | 44.37 | 605,099 | -0.30(-0.68%) |
Jun 14, 2019 | 45.62 | 45.62 | 44.48 | 44.67 | 724,740 | -1.27(-2.76%) |
Jun 13, 2019 | 45.43 | 45.96 | 45.34 | 45.94 | 616,944 | +0.62(+1.38%) |
Jun 12, 2019 | 45.76 | 45.92 | 45.25 | 45.32 | 753,992 | -0.39(-0.85%) |
Jun 11, 2019 | 46.18 | 46.34 | 45.58 | 45.71 | 582,053 | +0.09(+0.19%) |
Jun 10, 2019 | 44.84 | 45.99 | 44.84 | 45.62 | 585,391 | +0.99(+2.23%) |
Jun 07, 2019 | 44.53 | 44.84 | 44.31 | 44.62 | 399,977 | +0.44(+0.99%) |
Jun 06, 2019 | 44.20 | 44.45 | 43.98 | 44.19 | 566,340 | -0.01(-0.02%) |
Jun 05, 2019 | 44.59 | 44.59 | 43.76 | 44.20 | 535,275 | -0.10(-0.22%) |
Jun 04, 2019 | 43.13 | 44.31 | 43.03 | 44.29 | 768,914 | +1.76(+4.15%) |
Jun 03, 2019 | 41.60 | 42.56 | 41.42 | 42.53 | 1,112,010 | +0.93(+2.23%) |
May 31, 2019 | 41.97 | 42.12 | 41.52 | 41.60 | 619,153 | -1.12(-2.62%) |
May 30, 2019 | 42.40 | 42.77 | 42.23 | 42.72 | 575,976 | +0.57(+1.34%) |
May 29, 2019 | 42.28 | 42.50 | 41.86 | 42.16 | 811,014 | -0.46(-1.07%) |
May 28, 2019 | 42.99 | 43.35 | 42.59 | 42.62 | 584,025 | -0.42(-0.97%) |
May 24, 2019 | 43.57 | 43.95 | 42.74 | 43.04 | 409,725 | -0.16(-0.36%) |
May 23, 2019 | 43.13 | 43.49 | 42.70 | 43.19 | 658,056 | -0.58(-1.34%) |
May 22, 2019 | 44.08 | 44.34 | 43.76 | 43.78 | 758,626 | -0.63(-1.43%) |
May 21, 2019 | 43.97 | 44.61 | 43.82 | 44.41 | 605,713 | +0.55(+1.24%) |
May 20, 2019 | 44.27 | 44.65 | 43.71 | 43.86 | 429,611 | -0.89(-1.98%) |
May 17, 2019 | 45.19 | 45.46 | 44.72 | 44.75 | 303,317 | -0.88(-1.92%) |
May 16, 2019 | 45.56 | 45.80 | 45.39 | 45.63 | 613,224 | +0.26(+0.58%) |
May 15, 2019 | 44.48 | 45.50 | 44.43 | 45.37 | 617,888 | +0.51(+1.13%) |
May 14, 2019 | 44.65 | 45.09 | 44.50 | 44.86 | 770,642 | +0.46(+1.03%) |
May 13, 2019 | 46.39 | 46.58 | 44.24 | 44.40 | 1,569,098 | -3.23(-6.77%) |
May 10, 2019 | 47.23 | 47.76 | 46.52 | 47.63 | 305,985 | +0.18(+0.37%) |
May 09, 2019 | 47.15 | 47.76 | 46.63 | 47.45 | 557,569 | -0.28(-0.59%) |
May 08, 2019 | 48.03 | 48.46 | 47.66 | 47.73 | 464,806 | -0.46(-0.95%) |
May 07, 2019 | 48.55 | 48.85 | 47.92 | 48.19 | 772,252 | -1.12(-2.27%) |
May 06, 2019 | 49.22 | 49.70 | 48.53 | 49.31 | 638,347 | -1.16(-2.30%) |
May 03, 2019 | 49.66 | 50.53 | 49.52 | 50.47 | 833,302 | +1.00(+2.03%) |
May 02, 2019 | 48.63 | 49.78 | 48.53 | 49.47 | 889,076 | +0.75(+1.54%) |
May 01, 2019 | 48.73 | 49.72 | 47.92 | 48.72 | 1,313,849 | +0.05(+0.10%) |
Apr 30, 2019 | 48.67 | 48.82 | 47.97 | 48.67 | 2,282,534 | -0.13(-0.26%) |
Apr 29, 2019 | 48.88 | 49.21 | 48.68 | 48.80 | 544,050 | -0.02(-0.04%) |
Apr 26, 2019 | 48.91 | 49.22 | 48.58 | 48.82 | 524,546 | -0.28(-0.58%) |
Apr 25, 2019 | 49.49 | 49.49 | 48.57 | 49.10 | 755,687 | -0.69(-1.39%) |
Apr 24, 2019 | 49.94 | 50.41 | 49.73 | 49.79 | 719,750 | +0.00(+0.00%) |
Apr 23, 2019 | 49.26 | 50.12 | 49.16 | 49.79 | 411,124 | +0.52(+1.05%) |
Apr 22, 2019 | 49.01 | 49.51 | 48.54 | 49.27 | 542,923 | -0.67(-1.35%) |
Apr 18, 2019 | 49.48 | 50.19 | 49.26 | 49.95 | 892,509 | +0.73(+1.49%) |
Apr 17, 2019 | 49.39 | 49.45 | 48.82 | 49.22 | 751,292 | +0.38(+0.78%) |
Apr 16, 2019 | 48.02 | 49.01 | 47.91 | 48.84 | 848,307 | +0.97(+2.04%) |
Apr 15, 2019 | 47.38 | 47.98 | 47.30 | 47.86 | 731,908 | +0.45(+0.95%) |
Apr 12, 2019 | 47.62 | 48.21 | 47.32 | 47.41 | 463,390 | +0.11(+0.23%) |
Apr 11, 2019 | 47.07 | 47.35 | 46.77 | 47.30 | 409,688 | +0.34(+0.73%) |
Apr 10, 2019 | 46.46 | 47.03 | 46.18 | 46.96 | 450,793 | +0.60(+1.30%) |
Apr 09, 2019 | 47.17 | 47.29 | 46.33 | 46.36 | 492,720 | -1.12(-2.36%) |
Apr 08, 2019 | 46.94 | 47.49 | 46.57 | 47.48 | 506,708 | +0.38(+0.81%) |
Apr 05, 2019 | 47.19 | 47.34 | 46.80 | 47.10 | 977,881 | +0.14(+0.29%) |
Apr 04, 2019 | 47.30 | 47.58 | 46.75 | 46.96 | 1,342,392 | -0.39(-0.82%) |
Apr 03, 2019 | 46.29 | 47.46 | 46.29 | 47.35 | 1,416,378 | +1.06(+2.29%) |
Apr 02, 2019 | 45.67 | 46.32 | 45.67 | 46.29 | 1,258,047 | +0.56(+1.21%) |
Apr 01, 2019 | 44.54 | 45.77 | 44.41 | 45.74 | 2,086,087 | +1.86(+4.24%) |
Mar 29, 2019 | 43.67 | 44.05 | 43.54 | 43.87 | 1,294,641 | +0.57(+1.33%) |
Mar 28, 2019 | 43.61 | 44.11 | 43.07 | 43.30 | 1,046,920 | -0.42(-0.96%) |
Mar 27, 2019 | 44.48 | 44.75 | 43.59 | 43.72 | 1,317,536 | -0.94(-2.09%) |
Mar 26, 2019 | 44.77 | 45.08 | 44.38 | 44.65 | 755,195 | +0.19(+0.42%) |
Mar 25, 2019 | 44.59 | 44.86 | 44.14 | 44.47 | 639,468 | -0.07(-0.15%) |
Mar 22, 2019 | 45.68 | 45.68 | 44.45 | 44.54 | 839,254 | -1.29(-2.81%) |
Mar 21, 2019 | 44.83 | 46.04 | 44.83 | 45.82 | 1,216,178 | +0.63(+1.40%) |
Mar 20, 2019 | 46.38 | 46.39 | 45.01 | 45.19 | 922,227 | -1.41(-3.03%) |
Mar 19, 2019 | 46.77 | 47.05 | 46.42 | 46.60 | 671,488 | +0.02(+0.04%) |
Mar 18, 2019 | 46.71 | 46.88 | 46.41 | 46.58 | 800,514 | +0.11(+0.23%) |
Mar 15, 2019 | 46.70 | 46.87 | 46.32 | 46.48 | 1,234,203 | -0.07(-0.15%) |
Mar 14, 2019 | 47.17 | 47.21 | 46.43 | 46.54 | 1,288,524 | -0.82(-1.73%) |
Mar 13, 2019 | 47.33 | 47.63 | 47.19 | 47.36 | 1,297,816 | +0.17(+0.35%) |
Mar 12, 2019 | 47.74 | 47.93 | 47.06 | 47.20 | 1,100,958 | -0.29(-0.62%) |
Mar 11, 2019 | 46.92 | 47.75 | 46.75 | 47.49 | 1,250,019 | +0.64(+1.37%) |
Mar 08, 2019 | 47.17 | 47.41 | 46.60 | 46.85 | 1,653,676 | -0.82(-1.72%) |
Mar 07, 2019 | 48.09 | 48.14 | 47.44 | 47.67 | 1,168,207 | -0.88(-1.81%) |
Mar 06, 2019 | 49.30 | 49.47 | 48.51 | 48.54 | 923,868 | -0.82(-1.66%) |
Mar 05, 2019 | 49.64 | 49.81 | 49.33 | 49.36 | 633,552 | -0.44(-0.88%) |
Mar 04, 2019 | 49.96 | 50.32 | 49.48 | 49.80 | 837,138 | +0.10(+0.20%) |