Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.97 | 27.40 | 25.59 | 26.63 | 1,811,679 | -0.11(-0.41%) |
Feb 27, 2020 | 27.24 | 27.81 | 26.25 | 26.74 | 1,185,753 | -1.36(-4.84%) |
Feb 26, 2020 | 28.84 | 29.08 | 27.70 | 28.10 | 985,697 | -0.68(-2.38%) |
Feb 25, 2020 | 29.75 | 29.93 | 28.52 | 28.78 | 1,249,398 | -0.86(-2.91%) |
Feb 24, 2020 | 29.73 | 30.09 | 29.22 | 29.64 | 880,796 | -1.31(-4.23%) |
Feb 21, 2020 | 32.24 | 32.27 | 30.39 | 30.95 | 740,174 | -1.47(-4.53%) |
Feb 20, 2020 | 32.69 | 32.87 | 32.24 | 32.42 | 576,147 | -0.08(-0.24%) |
Feb 19, 2020 | 32.94 | 33.02 | 32.45 | 32.50 | 582,117 | -0.27(-0.82%) |
Feb 18, 2020 | 32.99 | 33.22 | 32.45 | 32.77 | 503,958 | -0.71(-2.13%) |
Feb 14, 2020 | 33.23 | 33.50 | 32.68 | 33.48 | 491,299 | +0.43(+1.29%) |
Feb 13, 2020 | 33.41 | 33.69 | 32.28 | 33.06 | 746,679 | -0.62(-1.86%) |
Feb 12, 2020 | 34.52 | 34.70 | 32.87 | 33.68 | 779,565 | +0.15(+0.44%) |
Feb 11, 2020 | 34.48 | 34.54 | 33.12 | 33.53 | 970,947 | -0.31(-0.91%) |
Feb 10, 2020 | 34.23 | 34.23 | 33.38 | 33.84 | 620,807 | -0.55(-1.59%) |
Feb 07, 2020 | 35.99 | 35.99 | 34.35 | 34.38 | 583,632 | -1.90(-5.25%) |
Feb 06, 2020 | 36.81 | 37.14 | 35.90 | 36.29 | 330,997 | -0.39(-1.05%) |
Feb 05, 2020 | 36.91 | 37.32 | 36.12 | 36.68 | 806,801 | +0.57(+1.57%) |
Feb 04, 2020 | 35.48 | 36.88 | 35.32 | 36.11 | 994,499 | +1.49(+4.30%) |
Feb 03, 2020 | 34.67 | 35.00 | 34.30 | 34.62 | 646,051 | -0.23(-0.65%) |
Jan 31, 2020 | 35.33 | 35.57 | 34.38 | 34.85 | 926,150 | -1.09(-3.04%) |
Jan 30, 2020 | 35.53 | 36.04 | 34.33 | 35.94 | 1,295,613 | +0.57(+1.60%) |
Jan 29, 2020 | 36.21 | 36.46 | 35.28 | 35.38 | 737,411 | -0.34(-0.94%) |
Jan 28, 2020 | 35.91 | 36.37 | 35.54 | 35.71 | 483,359 | +0.04(+0.11%) |
Jan 27, 2020 | 36.52 | 36.84 | 35.32 | 35.67 | 1,073,290 | -1.89(-5.04%) |
Jan 24, 2020 | 38.09 | 38.09 | 37.12 | 37.57 | 408,340 | -0.80(-2.09%) |
Jan 23, 2020 | 37.96 | 38.76 | 37.14 | 38.37 | 463,044 | -0.13(-0.34%) |
Jan 22, 2020 | 38.46 | 38.66 | 38.10 | 38.50 | 689,667 | -0.25(-0.64%) |
Jan 21, 2020 | 38.98 | 39.41 | 38.50 | 38.75 | 601,818 | -0.51(-1.31%) |
Jan 17, 2020 | 39.52 | 39.94 | 39.19 | 39.26 | 460,681 | -0.11(-0.28%) |
Jan 16, 2020 | 39.60 | 40.19 | 39.06 | 39.37 | 531,810 | +0.07(+0.18%) |
Jan 15, 2020 | 39.80 | 40.05 | 38.81 | 39.30 | 709,366 | -0.86(-2.14%) |
Jan 14, 2020 | 39.38 | 40.38 | 39.16 | 40.16 | 538,389 | +0.49(+1.24%) |
Jan 13, 2020 | 39.80 | 40.08 | 39.09 | 39.67 | 596,637 | +0.01(+0.02%) |
Jan 10, 2020 | 39.43 | 39.80 | 38.91 | 39.66 | 325,043 | +0.22(+0.55%) |
Jan 09, 2020 | 39.53 | 39.89 | 38.91 | 39.44 | 686,104 | -0.19(-0.47%) |
Jan 08, 2020 | 40.58 | 40.58 | 39.17 | 39.63 | 1,016,163 | -1.03(-2.52%) |
Jan 07, 2020 | 40.30 | 41.02 | 39.90 | 40.65 | 886,111 | +0.30(+0.73%) |
Jan 06, 2020 | 39.43 | 40.41 | 39.20 | 40.36 | 786,230 | +0.84(+2.12%) |
Jan 03, 2020 | 38.15 | 39.67 | 38.15 | 39.52 | 1,164,334 | +1.66(+4.37%) |
Jan 02, 2020 | 36.94 | 37.99 | 36.54 | 37.86 | 1,500,471 | +0.73(+1.96%) |
Dec 31, 2019 | 38.84 | 38.94 | 35.98 | 37.13 | 4,279,032 | -9.65(-20.63%) |
Dec 30, 2019 | 46.25 | 47.71 | 46.25 | 46.78 | 428,235 | +0.53(+1.15%) |
Dec 27, 2019 | 46.64 | 46.83 | 46.06 | 46.25 | 234,956 | -0.29(-0.61%) |
Dec 26, 2019 | 47.04 | 47.34 | 46.30 | 46.54 | 297,226 | +0.02(+0.04%) |
Dec 24, 2019 | 46.48 | 47.05 | 46.27 | 46.52 | 173,782 | +0.13(+0.28%) |
Dec 23, 2019 | 45.90 | 46.61 | 45.85 | 46.39 | 522,993 | +0.53(+1.16%) |
Dec 20, 2019 | 45.79 | 46.03 | 44.99 | 45.86 | 1,426,783 | +0.26(+0.56%) |
Dec 19, 2019 | 45.12 | 45.75 | 45.02 | 45.60 | 752,648 | +0.48(+1.07%) |
Dec 18, 2019 | 43.86 | 45.20 | 43.41 | 45.12 | 573,457 | +1.31(+2.99%) |
Dec 17, 2019 | 44.57 | 44.75 | 43.64 | 43.81 | 862,772 | -0.90(-2.01%) |
Dec 16, 2019 | 44.51 | 45.84 | 44.50 | 44.70 | 678,084 | +0.55(+1.25%) |
Dec 13, 2019 | 44.85 | 45.46 | 43.94 | 44.15 | 321,695 | -0.73(-1.63%) |
Dec 12, 2019 | 43.62 | 45.04 | 43.60 | 44.88 | 658,124 | +1.51(+3.48%) |
Dec 11, 2019 | 42.83 | 43.61 | 42.64 | 43.37 | 487,691 | +0.70(+1.64%) |
Dec 10, 2019 | 44.25 | 44.34 | 42.19 | 42.67 | 993,007 | -1.33(-3.02%) |
Dec 09, 2019 | 45.10 | 45.54 | 43.98 | 44.00 | 490,812 | -1.52(-3.33%) |
Dec 06, 2019 | 43.57 | 45.64 | 43.57 | 45.52 | 494,667 | +1.94(+4.46%) |
Dec 05, 2019 | 44.56 | 44.87 | 43.52 | 43.58 | 558,595 | -0.55(-1.25%) |
Dec 04, 2019 | 42.97 | 44.43 | 42.89 | 44.13 | 599,419 | +1.58(+3.71%) |
Dec 03, 2019 | 42.61 | 42.67 | 41.81 | 42.55 | 739,874 | -0.71(-1.64%) |
Dec 02, 2019 | 43.46 | 44.09 | 42.92 | 43.26 | 892,042 | +0.09(+0.21%) |
Nov 29, 2019 | 43.70 | 43.93 | 42.79 | 43.17 | 295,826 | -0.99(-2.23%) |
Nov 27, 2019 | 44.48 | 45.13 | 44.00 | 44.16 | 577,348 | -0.23(-0.51%) |
Nov 26, 2019 | 45.75 | 45.77 | 44.26 | 44.39 | 278,980 | -1.47(-3.20%) |
Nov 25, 2019 | 45.34 | 45.98 | 44.78 | 45.86 | 437,881 | +0.38(+0.85%) |
Nov 22, 2019 | 45.17 | 46.20 | 44.99 | 45.47 | 285,478 | +0.34(+0.76%) |
Nov 21, 2019 | 44.25 | 45.20 | 43.74 | 45.13 | 422,527 | +1.32(+3.02%) |
Nov 20, 2019 | 44.03 | 44.96 | 43.40 | 43.81 | 722,076 | -0.18(-0.40%) |
Nov 19, 2019 | 43.71 | 44.27 | 43.03 | 43.98 | 950,578 | -0.04(-0.09%) |
Nov 18, 2019 | 45.56 | 45.60 | 43.84 | 44.02 | 485,666 | -1.89(-4.12%) |
Nov 15, 2019 | 45.59 | 46.53 | 45.34 | 45.91 | 517,493 | +0.57(+1.26%) |
Nov 14, 2019 | 45.13 | 45.81 | 45.00 | 45.34 | 417,083 | +0.01(+0.02%) |
Nov 13, 2019 | 45.86 | 46.05 | 45.01 | 45.33 | 448,037 | -0.87(-1.88%) |
Nov 12, 2019 | 47.76 | 47.76 | 46.01 | 46.20 | 528,785 | -1.68(-3.50%) |
Nov 11, 2019 | 46.85 | 47.94 | 46.47 | 47.88 | 359,667 | +0.11(+0.23%) |
Nov 08, 2019 | 46.21 | 47.84 | 45.66 | 47.77 | 438,565 | +1.14(+2.45%) |
Nov 07, 2019 | 47.00 | 48.29 | 46.32 | 46.62 | 495,779 | +0.39(+0.85%) |
Nov 06, 2019 | 47.85 | 47.85 | 45.72 | 46.23 | 506,459 | -1.64(-3.42%) |
Nov 05, 2019 | 48.21 | 48.21 | 47.32 | 47.87 | 523,088 | -0.27(-0.55%) |
Nov 04, 2019 | 46.66 | 48.52 | 46.50 | 48.13 | 779,434 | +2.22(+4.83%) |
Nov 01, 2019 | 44.02 | 45.96 | 43.77 | 45.91 | 493,246 | +2.50(+5.77%) |
Oct 31, 2019 | 43.03 | 44.11 | 42.80 | 43.41 | 721,588 | -0.06(-0.14%) |
Oct 30, 2019 | 46.93 | 46.93 | 42.76 | 43.47 | 1,130,238 | -3.02(-6.49%) |
Oct 29, 2019 | 44.04 | 46.53 | 43.98 | 46.49 | 938,096 | +1.96(+4.41%) |
Oct 28, 2019 | 43.96 | 45.28 | 43.96 | 44.52 | 888,088 | +0.92(+2.10%) |
Oct 25, 2019 | 43.64 | 45.02 | 43.39 | 43.61 | 629,594 | +0.04(+0.09%) |
Oct 24, 2019 | 45.34 | 45.67 | 42.22 | 43.57 | 1,121,045 | +0.39(+0.91%) |
Oct 23, 2019 | 41.67 | 43.61 | 40.81 | 43.17 | 1,607,104 | +1.46(+3.50%) |
Oct 22, 2019 | 41.77 | 42.91 | 41.25 | 41.72 | 884,267 | +0.26(+0.62%) |
Oct 21, 2019 | 40.41 | 41.96 | 40.12 | 41.46 | 960,430 | +1.65(+4.13%) |
Oct 18, 2019 | 41.47 | 42.41 | 39.81 | 39.81 | 955,145 | -1.66(-3.99%) |
Oct 17, 2019 | 42.60 | 42.60 | 41.31 | 41.47 | 920,103 | -0.96(-2.25%) |
Oct 16, 2019 | 43.09 | 44.53 | 42.32 | 42.43 | 1,080,680 | -0.93(-2.16%) |
Oct 15, 2019 | 42.85 | 44.51 | 42.50 | 43.36 | 473,965 | +0.44(+1.02%) |
Oct 14, 2019 | 42.57 | 43.16 | 41.85 | 42.92 | 406,004 | -0.04(-0.09%) |
Oct 11, 2019 | 42.35 | 43.46 | 41.99 | 42.96 | 621,817 | +1.46(+3.52%) |
Oct 10, 2019 | 41.18 | 41.66 | 40.91 | 41.50 | 372,599 | +0.57(+1.40%) |
Oct 09, 2019 | 41.71 | 41.87 | 39.67 | 40.93 | 595,235 | -0.53(-1.27%) |
Oct 08, 2019 | 41.81 | 42.72 | 41.38 | 41.45 | 407,236 | -0.81(-1.91%) |
Oct 07, 2019 | 42.66 | 43.54 | 42.20 | 42.26 | 344,043 | -0.24(-0.57%) |
Oct 04, 2019 | 43.95 | 44.13 | 41.62 | 42.50 | 772,339 | -1.46(-3.32%) |
Oct 03, 2019 | 42.15 | 44.08 | 41.78 | 43.96 | 333,927 | +1.64(+3.89%) |
Oct 02, 2019 | 42.58 | 43.19 | 41.97 | 42.32 | 374,993 | -0.46(-1.07%) |
Oct 01, 2019 | 45.69 | 45.99 | 42.58 | 42.78 | 494,297 | -2.60(-5.73%) |
Sep 30, 2019 | 44.60 | 45.49 | 44.51 | 45.37 | 345,419 | +0.73(+1.63%) |
Sep 27, 2019 | 43.88 | 45.00 | 43.88 | 44.64 | 285,735 | +0.32(+0.72%) |
Sep 26, 2019 | 44.68 | 44.68 | 43.60 | 44.32 | 312,928 | -0.85(-1.87%) |
Sep 25, 2019 | 44.98 | 45.90 | 44.24 | 45.17 | 458,503 | -0.44(-0.96%) |
Sep 24, 2019 | 46.97 | 47.11 | 44.12 | 45.61 | 754,466 | -1.52(-3.22%) |
Sep 23, 2019 | 46.88 | 48.06 | 46.74 | 47.13 | 583,200 | -0.39(-0.82%) |
Sep 20, 2019 | 48.69 | 48.97 | 46.64 | 47.52 | 1,631,910 | -1.01(-2.09%) |
Sep 19, 2019 | 48.37 | 49.27 | 48.12 | 48.53 | 969,704 | +0.69(+1.44%) |
Sep 18, 2019 | 48.18 | 48.93 | 47.25 | 47.84 | 990,079 | -0.84(-1.72%) |
Sep 17, 2019 | 49.96 | 50.23 | 47.16 | 48.67 | 1,336,773 | -1.76(-3.49%) |
Sep 16, 2019 | 47.30 | 50.74 | 46.57 | 50.44 | 1,461,642 | +4.78(+10.47%) |
Sep 13, 2019 | 46.17 | 46.83 | 45.29 | 45.66 | 553,183 | -0.07(-0.15%) |
Sep 12, 2019 | 44.75 | 46.07 | 43.78 | 45.72 | 585,659 | +0.03(+0.06%) |
Sep 11, 2019 | 44.28 | 45.75 | 43.18 | 45.70 | 808,813 | +1.46(+3.30%) |
Sep 10, 2019 | 43.99 | 45.55 | 43.64 | 44.24 | 573,473 | +0.69(+1.59%) |
Sep 09, 2019 | 42.44 | 43.95 | 42.06 | 43.54 | 690,938 | +1.56(+3.71%) |
Sep 06, 2019 | 41.87 | 42.44 | 40.65 | 41.99 | 587,911 | -0.22(-0.53%) |
Sep 05, 2019 | 41.36 | 42.90 | 41.13 | 42.21 | 924,281 | +1.60(+3.93%) |
Sep 04, 2019 | 39.89 | 41.38 | 39.35 | 40.61 | 706,358 | +1.60(+4.09%) |
Sep 03, 2019 | 37.61 | 39.25 | 37.12 | 39.02 | 589,561 | +0.49(+1.26%) |
Aug 30, 2019 | 39.18 | 39.82 | 38.29 | 38.53 | 524,928 | -0.72(-1.83%) |
Aug 29, 2019 | 38.50 | 39.92 | 38.24 | 39.25 | 540,386 | +0.90(+2.33%) |
Aug 28, 2019 | 36.32 | 38.86 | 36.20 | 38.36 | 658,293 | +2.08(+5.74%) |
Aug 27, 2019 | 36.64 | 36.96 | 36.10 | 36.27 | 531,770 | +0.14(+0.38%) |
Aug 26, 2019 | 36.46 | 36.90 | 35.83 | 36.14 | 552,896 | +0.31(+0.87%) |
Aug 23, 2019 | 36.56 | 37.44 | 35.63 | 35.83 | 491,946 | -1.30(-3.51%) |
Aug 22, 2019 | 38.23 | 38.65 | 37.07 | 37.13 | 433,542 | -0.97(-2.55%) |
Aug 21, 2019 | 38.53 | 38.85 | 37.83 | 38.10 | 444,740 | +0.06(+0.15%) |
Aug 20, 2019 | 38.65 | 38.70 | 37.61 | 38.05 | 451,213 | -1.04(-2.66%) |
Aug 19, 2019 | 38.61 | 39.46 | 38.29 | 39.09 | 389,354 | +1.35(+3.59%) |
Aug 16, 2019 | 36.50 | 37.96 | 36.29 | 37.73 | 616,885 | +1.70(+4.73%) |
Aug 15, 2019 | 36.86 | 36.86 | 35.63 | 36.03 | 585,367 | -1.12(-3.01%) |
Aug 14, 2019 | 38.10 | 38.31 | 36.54 | 37.15 | 963,451 | -2.19(-5.57%) |
Aug 13, 2019 | 39.17 | 41.07 | 38.88 | 39.34 | 855,717 | +0.20(+0.52%) |
Aug 12, 2019 | 38.34 | 39.29 | 37.89 | 39.14 | 555,674 | +0.38(+0.98%) |
Aug 09, 2019 | 39.61 | 39.89 | 38.73 | 38.76 | 663,121 | -0.91(-2.28%) |
Aug 08, 2019 | 40.39 | 40.42 | 38.99 | 39.66 | 583,424 | -0.39(-0.97%) |
Aug 07, 2019 | 39.73 | 40.32 | 38.98 | 40.05 | 737,850 | -0.50(-1.22%) |
Aug 06, 2019 | 41.93 | 42.51 | 40.00 | 40.55 | 1,311,253 | -1.27(-3.03%) |
Aug 05, 2019 | 42.92 | 42.92 | 41.41 | 41.81 | 966,002 | -2.22(-5.04%) |
Aug 02, 2019 | 45.13 | 45.45 | 43.00 | 44.03 | 872,722 | -1.08(-2.39%) |
Aug 01, 2019 | 48.27 | 48.54 | 44.85 | 45.11 | 1,043,311 | -3.72(-7.61%) |
Jul 31, 2019 | 50.03 | 50.78 | 48.64 | 48.83 | 825,866 | -1.08(-2.16%) |
Jul 30, 2019 | 46.12 | 50.06 | 45.87 | 49.91 | 1,059,086 | +3.17(+6.79%) |
Jul 29, 2019 | 51.20 | 51.36 | 46.44 | 46.74 | 1,257,861 | -4.88(-9.45%) |
Jul 26, 2019 | 51.79 | 52.11 | 51.18 | 51.61 | 745,317 | +0.00(+0.00%) |
Jul 25, 2019 | 53.57 | 53.81 | 51.00 | 51.61 | 970,641 | -1.82(-3.41%) |
Jul 24, 2019 | 53.29 | 53.85 | 52.86 | 53.43 | 786,958 | -0.23(-0.44%) |
Jul 23, 2019 | 53.36 | 54.03 | 52.13 | 53.67 | 621,773 | +0.50(+0.93%) |
Jul 22, 2019 | 53.21 | 54.53 | 52.38 | 53.17 | 570,743 | +0.27(+0.52%) |
Jul 19, 2019 | 51.53 | 53.03 | 50.99 | 52.90 | 572,088 | +1.60(+3.11%) |
Jul 18, 2019 | 51.23 | 51.82 | 50.93 | 51.30 | 865,421 | -0.19(-0.37%) |
Jul 17, 2019 | 51.89 | 52.35 | 50.81 | 51.49 | 973,331 | -0.34(-0.65%) |
Jul 16, 2019 | 51.20 | 53.04 | 50.86 | 51.83 | 738,778 | +0.43(+0.84%) |
Jul 15, 2019 | 52.38 | 52.43 | 51.10 | 51.40 | 479,877 | -0.97(-1.86%) |
Jul 12, 2019 | 52.83 | 53.39 | 52.17 | 52.37 | 696,410 | -0.61(-1.15%) |
Jul 11, 2019 | 51.87 | 53.02 | 51.73 | 52.98 | 1,250,072 | +1.12(+2.15%) |
Jul 10, 2019 | 50.50 | 51.95 | 50.32 | 51.86 | 724,026 | +2.43(+4.91%) |
Jul 09, 2019 | 50.42 | 50.67 | 49.21 | 49.43 | 602,893 | -1.39(-2.73%) |
Jul 08, 2019 | 51.32 | 51.98 | 50.72 | 50.82 | 506,466 | -0.66(-1.29%) |
Jul 05, 2019 | 50.27 | 51.63 | 50.14 | 51.48 | 320,070 | +0.92(+1.81%) |
Jul 03, 2019 | 50.80 | 50.87 | 50.08 | 50.57 | 248,747 | +0.01(+0.02%) |
Jul 02, 2019 | 50.68 | 50.94 | 49.76 | 50.56 | 906,347 | -0.38(-0.74%) |
Jul 01, 2019 | 51.66 | 52.29 | 50.76 | 50.94 | 559,123 | +0.58(+1.15%) |
Jun 28, 2019 | 49.43 | 50.52 | 49.43 | 50.36 | 561,343 | +1.01(+2.05%) |
Jun 27, 2019 | 48.33 | 49.93 | 48.19 | 49.35 | 797,396 | +1.15(+2.38%) |
Jun 26, 2019 | 50.20 | 50.38 | 48.09 | 48.20 | 987,517 | -1.67(-3.34%) |
Jun 25, 2019 | 50.24 | 50.42 | 49.38 | 49.87 | 890,586 | -0.71(-1.41%) |
Jun 24, 2019 | 52.78 | 53.22 | 50.46 | 50.58 | 621,937 | -2.40(-4.53%) |
Jun 21, 2019 | 52.36 | 53.31 | 51.33 | 52.98 | 1,447,324 | +0.61(+1.16%) |
Jun 20, 2019 | 50.83 | 52.98 | 50.83 | 52.37 | 742,351 | +2.62(+5.27%) |
Jun 19, 2019 | 49.08 | 50.20 | 48.59 | 49.75 | 498,681 | +0.66(+1.35%) |
Jun 18, 2019 | 48.19 | 49.61 | 48.09 | 49.09 | 341,227 | +1.22(+2.56%) |
Jun 17, 2019 | 46.16 | 48.16 | 45.96 | 47.86 | 446,337 | +1.64(+3.54%) |
Jun 14, 2019 | 47.78 | 48.02 | 46.17 | 46.23 | 645,954 | -1.55(-3.25%) |
Jun 13, 2019 | 47.47 | 47.96 | 46.84 | 47.78 | 700,257 | +1.14(+2.44%) |
Jun 12, 2019 | 48.23 | 48.36 | 46.55 | 46.64 | 605,558 | -2.12(-4.35%) |
Jun 11, 2019 | 48.29 | 49.71 | 48.29 | 48.76 | 465,873 | +1.14(+2.39%) |
Jun 10, 2019 | 47.44 | 49.41 | 47.44 | 47.62 | 827,318 | +0.46(+0.98%) |
Jun 07, 2019 | 47.62 | 47.79 | 46.23 | 47.16 | 644,916 | +0.02(+0.04%) |
Jun 06, 2019 | 47.05 | 48.08 | 46.01 | 47.14 | 1,141,062 | -0.10(-0.20%) |
Jun 05, 2019 | 48.39 | 48.39 | 46.79 | 47.24 | 535,629 | -1.38(-2.83%) |
Jun 04, 2019 | 47.89 | 49.53 | 47.70 | 48.61 | 536,612 | +1.39(+2.94%) |
Jun 03, 2019 | 46.10 | 47.63 | 45.92 | 47.23 | 681,888 | +1.34(+2.92%) |
May 31, 2019 | 44.99 | 46.05 | 44.62 | 45.89 | 789,742 | -0.03(-0.06%) |
May 30, 2019 | 47.01 | 47.13 | 45.30 | 45.92 | 434,479 | -1.17(-2.48%) |
May 29, 2019 | 46.44 | 47.74 | 46.06 | 47.08 | 598,658 | -0.06(-0.12%) |
May 28, 2019 | 49.35 | 49.35 | 46.97 | 47.14 | 775,715 | -1.31(-2.70%) |
May 24, 2019 | 50.30 | 50.34 | 48.33 | 48.45 | 734,822 | -1.57(-3.14%) |
May 23, 2019 | 50.92 | 50.92 | 49.32 | 50.02 | 896,654 | -2.17(-4.15%) |
May 22, 2019 | 52.45 | 53.27 | 51.78 | 52.19 | 697,769 | -0.65(-1.22%) |
May 21, 2019 | 52.01 | 53.83 | 52.01 | 52.83 | 656,469 | +0.27(+0.51%) |
May 20, 2019 | 51.77 | 53.05 | 51.52 | 52.56 | 788,775 | +0.41(+0.79%) |
May 17, 2019 | 53.30 | 53.94 | 52.08 | 52.15 | 271,691 | -1.67(-3.10%) |
May 16, 2019 | 53.94 | 53.94 | 53.46 | 53.82 | 393,827 | +0.07(+0.13%) |
May 15, 2019 | 53.40 | 54.05 | 52.59 | 53.75 | 514,917 | -0.10(-0.18%) |
May 14, 2019 | 53.04 | 54.42 | 53.04 | 53.84 | 480,231 | +0.95(+1.80%) |
May 13, 2019 | 54.59 | 55.25 | 52.19 | 52.89 | 548,643 | -2.59(-4.67%) |
May 10, 2019 | 56.42 | 56.74 | 54.52 | 55.48 | 521,580 | -1.09(-1.92%) |
May 09, 2019 | 56.17 | 57.08 | 55.95 | 56.57 | 1,008,535 | -0.22(-0.39%) |
May 08, 2019 | 57.15 | 57.87 | 55.92 | 56.79 | 618,569 | -0.43(-0.76%) |
May 07, 2019 | 57.55 | 57.90 | 56.40 | 57.23 | 487,020 | -0.75(-1.30%) |
May 06, 2019 | 57.79 | 59.11 | 57.37 | 57.98 | 402,296 | -0.32(-0.55%) |
May 03, 2019 | 57.76 | 58.64 | 57.58 | 58.29 | 887,123 | +1.13(+1.97%) |
May 02, 2019 | 57.27 | 58.02 | 56.73 | 57.17 | 767,596 | -0.65(-1.12%) |
May 01, 2019 | 60.87 | 61.39 | 57.77 | 57.81 | 876,980 | -3.25(-5.32%) |
Apr 30, 2019 | 63.32 | 63.32 | 61.00 | 61.06 | 700,546 | -1.71(-2.73%) |
Apr 29, 2019 | 63.48 | 64.00 | 62.55 | 62.77 | 525,428 | -0.66(-1.05%) |
Apr 26, 2019 | 61.47 | 64.20 | 61.24 | 63.44 | 1,250,382 | +1.35(+2.17%) |
Apr 25, 2019 | 67.76 | 68.27 | 62.08 | 62.09 | 1,716,371 | -7.65(-10.97%) |
Apr 24, 2019 | 70.96 | 71.39 | 69.66 | 69.74 | 508,020 | -1.54(-2.16%) |
Apr 23, 2019 | 71.73 | 72.30 | 70.91 | 71.28 | 371,649 | -0.30(-0.41%) |
Apr 22, 2019 | 71.24 | 72.22 | 70.47 | 71.57 | 782,273 | +0.99(+1.41%) |
Apr 18, 2019 | 70.90 | 72.09 | 70.11 | 70.58 | 856,831 | -0.13(-0.19%) |
Apr 17, 2019 | 71.01 | 71.17 | 70.37 | 70.71 | 427,406 | +0.48(+0.68%) |
Apr 16, 2019 | 69.20 | 70.62 | 68.73 | 70.23 | 349,373 | +1.63(+2.38%) |
Apr 15, 2019 | 67.80 | 68.79 | 66.98 | 68.60 | 392,778 | +0.84(+1.24%) |
Apr 12, 2019 | 67.10 | 67.86 | 66.63 | 67.76 | 256,808 | +0.92(+1.37%) |
Apr 11, 2019 | 67.53 | 68.28 | 66.09 | 66.84 | 336,370 | -0.69(-1.02%) |
Apr 10, 2019 | 67.13 | 67.98 | 66.60 | 67.53 | 371,257 | +0.81(+1.22%) |
Apr 09, 2019 | 67.50 | 68.03 | 65.96 | 66.72 | 384,518 | -1.35(-1.98%) |
Apr 08, 2019 | 67.61 | 68.77 | 67.36 | 68.06 | 614,753 | +0.44(+0.65%) |
Apr 05, 2019 | 66.83 | 68.46 | 66.45 | 67.62 | 567,385 | +1.37(+2.06%) |
Apr 04, 2019 | 65.87 | 66.35 | 65.19 | 66.26 | 433,184 | +0.50(+0.76%) |
Apr 03, 2019 | 65.83 | 66.72 | 65.07 | 65.76 | 453,471 | +0.39(+0.60%) |
Apr 02, 2019 | 65.91 | 66.37 | 64.76 | 65.37 | 431,062 | -0.53(-0.80%) |
Apr 01, 2019 | 66.26 | 66.48 | 65.10 | 65.89 | 861,594 | +0.00(+0.00%) |
Mar 29, 2019 | 67.54 | 67.86 | 65.28 | 65.89 | 295,931 | -0.33(-0.51%) |
Mar 28, 2019 | 64.11 | 66.37 | 64.01 | 66.23 | 286,677 | +1.71(+2.65%) |
Mar 27, 2019 | 64.80 | 65.37 | 63.93 | 64.52 | 391,238 | -0.43(-0.66%) |
Mar 26, 2019 | 64.40 | 66.10 | 64.40 | 64.95 | 299,195 | +1.29(+2.03%) |
Mar 25, 2019 | 63.68 | 63.85 | 62.40 | 63.66 | 332,467 | -0.59(-0.92%) |
Mar 22, 2019 | 67.46 | 67.59 | 64.13 | 64.25 | 445,205 | -4.02(-5.88%) |
Mar 21, 2019 | 68.73 | 69.31 | 67.63 | 68.27 | 320,908 | -0.47(-0.68%) |
Mar 20, 2019 | 68.35 | 69.45 | 67.97 | 68.73 | 529,641 | +0.36(+0.53%) |
Mar 19, 2019 | 68.00 | 68.68 | 67.36 | 68.37 | 1,029,830 | +0.55(+0.82%) |
Mar 18, 2019 | 65.53 | 68.00 | 65.45 | 67.82 | 391,847 | +2.36(+3.61%) |
Mar 15, 2019 | 65.77 | 65.93 | 64.89 | 65.45 | 1,289,798 | -0.16(-0.25%) |
Mar 14, 2019 | 66.05 | 66.67 | 65.29 | 65.62 | 349,340 | -0.39(-0.59%) |
Mar 13, 2019 | 65.77 | 66.27 | 65.15 | 66.01 | 460,069 | +1.03(+1.59%) |
Mar 12, 2019 | 64.63 | 65.69 | 64.46 | 64.98 | 318,733 | +0.39(+0.61%) |
Mar 11, 2019 | 63.06 | 65.32 | 62.73 | 64.58 | 947,505 | +2.06(+3.30%) |
Mar 08, 2019 | 61.86 | 63.12 | 60.44 | 62.52 | 602,219 | -0.49(-0.77%) |
Mar 07, 2019 | 62.88 | 63.13 | 61.45 | 63.01 | 636,238 | +0.24(+0.38%) |
Mar 06, 2019 | 63.73 | 63.73 | 61.45 | 62.77 | 726,313 | -1.39(-2.16%) |
Mar 05, 2019 | 63.72 | 64.62 | 62.89 | 64.15 | 621,012 | +0.56(+0.89%) |
Mar 04, 2019 | 64.92 | 65.28 | 62.51 | 63.59 | 593,232 | -0.81(-1.26%) |