Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 43.91 | 47.66 | 43.91 | 47.58 | 551,097 | +2.16(+4.75%) |
Feb 27, 2020 | 48.51 | 48.59 | 45.33 | 45.42 | 569,215 | -4.26(-8.57%) |
Feb 26, 2020 | 48.85 | 51.22 | 48.20 | 49.68 | 939,334 | +1.49(+3.09%) |
Feb 25, 2020 | 48.73 | 52.17 | 47.77 | 48.19 | 1,464,492 | -0.64(-1.32%) |
Feb 24, 2020 | 50.98 | 51.89 | 48.70 | 48.84 | 549,461 | -3.77(-7.17%) |
Feb 21, 2020 | 54.60 | 54.60 | 52.52 | 52.61 | 270,461 | -2.38(-4.33%) |
Feb 20, 2020 | 54.23 | 55.15 | 54.23 | 54.99 | 298,108 | +0.61(+1.12%) |
Feb 19, 2020 | 53.66 | 54.87 | 52.89 | 54.38 | 385,361 | +0.95(+1.77%) |
Feb 18, 2020 | 54.87 | 55.53 | 52.86 | 53.43 | 460,495 | -1.61(-2.92%) |
Feb 14, 2020 | 53.54 | 55.65 | 53.38 | 55.04 | 311,752 | +1.45(+2.71%) |
Feb 13, 2020 | 58.24 | 58.24 | 53.46 | 53.59 | 835,372 | -4.89(-8.35%) |
Feb 12, 2020 | 56.69 | 59.39 | 56.57 | 58.47 | 490,183 | +2.09(+3.70%) |
Feb 11, 2020 | 55.09 | 56.88 | 54.69 | 56.38 | 307,107 | +1.45(+2.65%) |
Feb 10, 2020 | 54.70 | 55.81 | 54.17 | 54.93 | 289,068 | +0.26(+0.48%) |
Feb 07, 2020 | 53.90 | 55.10 | 53.01 | 54.67 | 342,395 | +0.33(+0.61%) |
Feb 06, 2020 | 53.53 | 54.73 | 52.64 | 54.34 | 295,537 | +1.07(+2.02%) |
Feb 05, 2020 | 51.66 | 54.26 | 51.33 | 53.27 | 572,436 | +2.05(+3.99%) |
Feb 04, 2020 | 51.89 | 52.27 | 51.14 | 51.22 | 450,666 | +0.08(+0.15%) |
Feb 03, 2020 | 51.68 | 52.41 | 50.22 | 51.14 | 555,599 | -0.18(-0.35%) |
Jan 31, 2020 | 56.85 | 56.85 | 51.17 | 51.32 | 555,357 | -5.74(-10.06%) |
Jan 30, 2020 | 58.11 | 58.69 | 56.81 | 57.06 | 288,633 | -1.73(-2.95%) |
Jan 29, 2020 | 59.05 | 59.50 | 58.71 | 58.79 | 223,185 | +0.02(+0.03%) |
Jan 28, 2020 | 59.18 | 59.50 | 58.53 | 58.78 | 327,350 | -0.08(-0.13%) |
Jan 27, 2020 | 58.43 | 59.44 | 58.28 | 58.85 | 287,796 | -0.51(-0.85%) |
Jan 24, 2020 | 57.95 | 59.51 | 57.84 | 59.36 | 239,818 | +0.30(+0.52%) |
Jan 23, 2020 | 60.26 | 60.26 | 59.03 | 59.06 | 231,525 | -1.45(-2.39%) |
Jan 22, 2020 | 60.68 | 61.24 | 60.36 | 60.50 | 224,652 | -0.11(-0.18%) |
Jan 21, 2020 | 60.22 | 60.90 | 59.66 | 60.61 | 222,785 | +0.12(+0.20%) |
Jan 17, 2020 | 59.42 | 60.72 | 58.90 | 60.49 | 239,227 | +1.26(+2.13%) |
Jan 16, 2020 | 59.15 | 59.85 | 58.74 | 59.23 | 267,609 | +0.30(+0.50%) |
Jan 15, 2020 | 58.49 | 59.32 | 58.49 | 58.94 | 343,971 | -0.17(-0.29%) |
Jan 14, 2020 | 58.45 | 59.48 | 58.29 | 59.11 | 280,763 | +0.71(+1.22%) |
Jan 13, 2020 | 58.55 | 59.17 | 58.22 | 58.40 | 361,501 | -0.70(-1.19%) |
Jan 10, 2020 | 57.72 | 59.40 | 57.34 | 59.10 | 240,055 | +1.16(+2.00%) |
Jan 09, 2020 | 59.34 | 59.34 | 57.48 | 57.94 | 481,464 | -1.56(-2.63%) |
Jan 08, 2020 | 59.96 | 60.97 | 59.15 | 59.50 | 298,391 | -0.05(-0.09%) |
Jan 07, 2020 | 58.47 | 59.76 | 58.31 | 59.55 | 312,446 | +1.06(+1.81%) |
Jan 06, 2020 | 57.46 | 59.50 | 57.46 | 58.50 | 231,669 | +0.14(+0.25%) |
Jan 03, 2020 | 58.39 | 58.74 | 57.20 | 58.35 | 217,694 | -0.85(-1.44%) |
Jan 02, 2020 | 62.84 | 62.84 | 58.77 | 59.21 | 253,449 | -2.90(-4.67%) |
Dec 31, 2019 | 62.38 | 62.96 | 62.00 | 62.11 | 153,687 | -0.25(-0.41%) |
Dec 30, 2019 | 61.74 | 63.12 | 61.15 | 62.36 | 148,104 | +0.72(+1.17%) |
Dec 27, 2019 | 61.50 | 62.18 | 61.14 | 61.64 | 170,957 | +0.37(+0.61%) |
Dec 26, 2019 | 60.64 | 61.64 | 60.02 | 61.27 | 121,940 | +0.56(+0.92%) |
Dec 24, 2019 | 60.81 | 61.20 | 60.50 | 60.71 | 96,741 | -0.15(-0.25%) |
Dec 23, 2019 | 60.57 | 61.48 | 60.41 | 60.87 | 266,581 | +0.60(+0.99%) |
Dec 20, 2019 | 59.46 | 60.49 | 59.12 | 60.27 | 481,453 | +0.75(+1.26%) |
Dec 19, 2019 | 59.15 | 59.77 | 58.11 | 59.52 | 432,516 | +0.24(+0.40%) |
Dec 18, 2019 | 58.29 | 59.54 | 57.78 | 59.28 | 253,402 | +1.11(+1.91%) |
Dec 17, 2019 | 57.31 | 58.43 | 56.66 | 58.17 | 304,662 | +0.58(+1.01%) |
Dec 16, 2019 | 58.46 | 58.89 | 57.43 | 57.58 | 274,856 | -0.53(-0.91%) |
Dec 13, 2019 | 59.66 | 59.78 | 57.39 | 58.12 | 233,672 | -1.63(-2.72%) |
Dec 12, 2019 | 57.22 | 60.07 | 56.78 | 59.74 | 301,130 | +2.54(+4.44%) |
Dec 11, 2019 | 59.71 | 59.80 | 57.11 | 57.21 | 328,551 | -3.11(-5.16%) |
Dec 10, 2019 | 59.09 | 60.32 | 58.60 | 60.32 | 350,804 | +1.08(+1.82%) |
Dec 09, 2019 | 59.15 | 60.13 | 58.74 | 59.24 | 341,689 | +0.37(+0.63%) |
Dec 06, 2019 | 58.56 | 60.01 | 58.53 | 58.87 | 267,816 | +0.95(+1.65%) |
Dec 05, 2019 | 58.06 | 58.64 | 57.67 | 57.91 | 268,551 | -0.20(-0.35%) |
Dec 04, 2019 | 60.08 | 60.93 | 57.94 | 58.12 | 292,006 | -1.81(-3.01%) |
Dec 03, 2019 | 60.27 | 60.73 | 58.66 | 59.92 | 303,432 | -0.50(-0.82%) |
Dec 02, 2019 | 60.56 | 61.28 | 60.01 | 60.42 | 249,358 | -0.14(-0.24%) |
Nov 29, 2019 | 60.97 | 61.12 | 59.97 | 60.56 | 203,796 | -0.80(-1.31%) |
Nov 27, 2019 | 61.92 | 62.23 | 60.76 | 61.36 | 188,858 | -0.35(-0.56%) |
Nov 26, 2019 | 61.56 | 63.08 | 61.35 | 61.71 | 239,089 | +0.24(+0.40%) |
Nov 25, 2019 | 62.27 | 63.60 | 61.40 | 61.46 | 382,795 | -0.60(-0.96%) |
Nov 22, 2019 | 61.30 | 62.39 | 60.39 | 62.06 | 302,672 | +1.91(+3.17%) |
Nov 21, 2019 | 61.26 | 61.77 | 60.12 | 60.16 | 211,243 | -0.97(-1.59%) |
Nov 20, 2019 | 62.00 | 62.60 | 59.89 | 61.13 | 331,525 | -0.95(-1.54%) |
Nov 19, 2019 | 64.27 | 65.04 | 61.60 | 62.08 | 414,928 | -3.25(-4.97%) |
Nov 18, 2019 | 64.48 | 66.26 | 64.48 | 65.33 | 493,122 | +0.49(+0.75%) |
Nov 15, 2019 | 66.16 | 67.88 | 64.54 | 64.84 | 636,880 | -0.46(-0.70%) |
Nov 14, 2019 | 65.66 | 71.25 | 62.76 | 65.29 | 1,879,204 | +8.10(+14.16%) |
Nov 13, 2019 | 56.76 | 57.66 | 55.95 | 57.20 | 364,747 | +0.19(+0.33%) |
Nov 12, 2019 | 57.92 | 58.01 | 56.51 | 57.01 | 382,404 | -0.09(-0.16%) |
Nov 11, 2019 | 58.45 | 58.58 | 56.69 | 57.10 | 274,056 | -1.53(-2.60%) |
Nov 08, 2019 | 60.20 | 60.20 | 57.11 | 58.63 | 334,445 | -1.68(-2.78%) |
Nov 07, 2019 | 60.48 | 61.52 | 59.82 | 60.31 | 194,898 | +0.58(+0.97%) |
Nov 06, 2019 | 61.48 | 61.48 | 59.55 | 59.73 | 150,031 | -1.07(-1.76%) |
Nov 05, 2019 | 60.45 | 62.45 | 60.45 | 60.80 | 265,380 | +0.29(+0.47%) |
Nov 04, 2019 | 60.88 | 60.98 | 59.77 | 60.51 | 189,941 | +0.40(+0.66%) |
Nov 01, 2019 | 58.64 | 60.45 | 58.64 | 60.12 | 230,590 | +1.93(+3.32%) |
Oct 31, 2019 | 59.56 | 59.74 | 57.61 | 58.18 | 277,428 | -2.03(-3.38%) |
Oct 30, 2019 | 62.65 | 63.43 | 60.15 | 60.22 | 321,899 | -2.84(-4.51%) |
Oct 29, 2019 | 62.48 | 63.46 | 62.09 | 63.06 | 190,293 | +0.49(+0.78%) |
Oct 28, 2019 | 62.48 | 63.11 | 62.04 | 62.57 | 321,347 | +0.36(+0.58%) |
Oct 25, 2019 | 59.04 | 62.38 | 58.47 | 62.21 | 316,424 | +2.76(+4.64%) |
Oct 24, 2019 | 59.73 | 59.94 | 58.90 | 59.45 | 123,134 | -0.24(-0.41%) |
Oct 23, 2019 | 58.76 | 59.76 | 57.49 | 59.69 | 224,483 | +0.81(+1.38%) |
Oct 22, 2019 | 56.02 | 58.98 | 55.34 | 58.88 | 308,392 | +2.92(+5.21%) |
Oct 21, 2019 | 56.11 | 57.81 | 55.95 | 55.97 | 449,368 | +0.30(+0.55%) |
Oct 18, 2019 | 59.47 | 60.31 | 55.59 | 55.66 | 369,656 | -4.49(-7.46%) |
Oct 17, 2019 | 59.04 | 60.70 | 59.04 | 60.15 | 413,558 | +1.59(+2.72%) |
Oct 16, 2019 | 58.50 | 60.47 | 58.34 | 58.55 | 275,425 | -0.43(-0.73%) |
Oct 15, 2019 | 59.49 | 60.56 | 58.71 | 58.98 | 257,394 | -0.31(-0.53%) |
Oct 14, 2019 | 60.66 | 60.93 | 58.78 | 59.30 | 265,649 | -1.46(-2.40%) |
Oct 11, 2019 | 60.35 | 62.14 | 60.02 | 60.76 | 378,073 | +1.11(+1.87%) |
Oct 10, 2019 | 58.72 | 60.11 | 58.48 | 59.64 | 345,464 | +1.00(+1.70%) |
Oct 09, 2019 | 57.21 | 59.31 | 56.70 | 58.65 | 274,495 | +1.78(+3.13%) |
Oct 08, 2019 | 56.94 | 57.93 | 56.48 | 56.87 | 316,445 | -0.83(-1.43%) |
Oct 07, 2019 | 57.21 | 58.73 | 56.81 | 57.69 | 307,361 | +0.20(+0.35%) |
Oct 04, 2019 | 58.35 | 58.61 | 55.51 | 57.49 | 463,196 | -1.01(-1.73%) |
Oct 03, 2019 | 55.10 | 59.02 | 55.10 | 58.50 | 604,247 | +2.99(+5.38%) |
Oct 02, 2019 | 57.00 | 57.57 | 55.12 | 55.52 | 678,197 | -1.89(-3.29%) |
Oct 01, 2019 | 55.76 | 57.74 | 54.24 | 57.41 | 648,343 | +1.64(+2.95%) |
Sep 30, 2019 | 52.68 | 55.85 | 52.30 | 55.76 | 547,184 | +3.09(+5.86%) |
Sep 27, 2019 | 50.56 | 55.67 | 50.56 | 52.68 | 1,069,963 | +2.42(+4.82%) |
Sep 26, 2019 | 50.39 | 50.62 | 48.40 | 50.25 | 412,041 | +0.13(+0.25%) |
Sep 25, 2019 | 49.29 | 50.47 | 48.83 | 50.13 | 304,317 | +1.16(+2.37%) |
Sep 24, 2019 | 50.25 | 51.03 | 48.25 | 48.97 | 429,168 | -1.16(-2.32%) |
Sep 23, 2019 | 50.59 | 51.26 | 49.56 | 50.13 | 422,357 | -0.42(-0.83%) |
Sep 20, 2019 | 51.16 | 52.48 | 50.07 | 50.55 | 1,977,016 | -0.44(-0.86%) |
Sep 19, 2019 | 50.35 | 51.57 | 49.95 | 50.99 | 780,232 | +0.82(+1.63%) |
Sep 18, 2019 | 50.29 | 50.88 | 49.62 | 50.17 | 584,514 | -0.17(-0.33%) |
Sep 17, 2019 | 54.78 | 54.78 | 49.78 | 50.34 | 826,351 | -4.45(-8.12%) |
Sep 16, 2019 | 55.82 | 57.00 | 53.01 | 54.79 | 648,507 | -1.83(-3.24%) |
Sep 13, 2019 | 56.75 | 58.47 | 56.09 | 56.62 | 966,639 | +0.98(+1.77%) |
Sep 12, 2019 | 58.20 | 59.48 | 55.29 | 55.64 | 732,751 | -2.89(-4.94%) |
Sep 11, 2019 | 59.72 | 60.32 | 56.79 | 58.53 | 927,195 | +0.24(+0.40%) |
Sep 10, 2019 | 51.73 | 59.27 | 51.22 | 58.30 | 1,603,959 | +6.56(+12.68%) |
Sep 09, 2019 | 52.46 | 53.49 | 50.61 | 51.74 | 795,152 | -0.61(-1.16%) |
Sep 06, 2019 | 51.75 | 53.22 | 51.39 | 52.34 | 430,607 | +0.56(+1.09%) |
Sep 05, 2019 | 51.37 | 53.41 | 50.98 | 51.78 | 648,674 | +1.09(+2.16%) |
Sep 04, 2019 | 49.78 | 51.30 | 48.94 | 50.68 | 647,695 | +1.24(+2.50%) |
Sep 03, 2019 | 49.09 | 50.27 | 48.19 | 49.45 | 713,754 | +0.21(+0.43%) |
Aug 30, 2019 | 50.02 | 51.20 | 48.90 | 49.24 | 421,931 | -0.60(-1.20%) |
Aug 29, 2019 | 48.97 | 51.38 | 47.91 | 49.83 | 1,309,145 | +1.05(+2.16%) |
Aug 28, 2019 | 45.99 | 49.56 | 45.99 | 48.78 | 1,200,586 | +2.52(+5.46%) |
Aug 27, 2019 | 46.32 | 46.79 | 45.14 | 46.26 | 721,741 | +0.03(+0.05%) |
Aug 26, 2019 | 46.54 | 46.86 | 46.00 | 46.23 | 401,153 | -0.11(-0.24%) |
Aug 23, 2019 | 47.12 | 47.14 | 45.00 | 46.34 | 611,028 | -0.94(-1.99%) |
Aug 22, 2019 | 47.92 | 49.21 | 46.70 | 47.28 | 518,582 | -0.24(-0.51%) |
Aug 21, 2019 | 48.88 | 49.78 | 47.44 | 47.53 | 820,668 | -0.22(-0.46%) |
Aug 20, 2019 | 47.92 | 48.65 | 46.73 | 47.75 | 886,742 | -0.46(-0.96%) |
Aug 19, 2019 | 46.36 | 49.21 | 46.36 | 48.21 | 849,634 | +1.67(+3.60%) |
Aug 16, 2019 | 40.34 | 46.95 | 40.34 | 46.54 | 2,404,059 | -1.08(-2.26%) |
Aug 15, 2019 | 49.72 | 49.72 | 45.50 | 47.61 | 731,259 | -1.83(-3.69%) |
Aug 14, 2019 | 48.49 | 49.65 | 47.13 | 49.44 | 1,426,907 | -0.93(-1.85%) |
Aug 13, 2019 | 50.01 | 52.64 | 49.29 | 50.37 | 705,598 | -0.08(-0.15%) |
Aug 12, 2019 | 51.90 | 51.94 | 50.12 | 50.45 | 776,147 | -1.46(-2.80%) |
Aug 09, 2019 | 55.82 | 55.82 | 51.71 | 51.90 | 981,733 | -4.99(-8.77%) |
Aug 08, 2019 | 59.08 | 59.32 | 56.69 | 56.89 | 492,267 | -1.68(-2.87%) |
Aug 07, 2019 | 58.59 | 59.20 | 57.13 | 58.58 | 374,347 | -0.32(-0.54%) |
Aug 06, 2019 | 58.97 | 59.80 | 57.23 | 58.90 | 356,699 | +0.03(+0.04%) |
Aug 05, 2019 | 58.60 | 59.38 | 57.36 | 58.87 | 306,851 | -0.38(-0.64%) |
Aug 02, 2019 | 57.86 | 61.50 | 57.23 | 59.25 | 478,149 | +1.72(+3.00%) |
Aug 01, 2019 | 61.07 | 61.80 | 56.24 | 57.52 | 412,968 | -3.71(-6.06%) |
Jul 31, 2019 | 60.28 | 62.18 | 59.66 | 61.23 | 638,481 | +0.72(+1.18%) |
Jul 30, 2019 | 64.37 | 64.37 | 59.77 | 60.52 | 667,687 | -3.21(-5.03%) |
Jul 29, 2019 | 65.56 | 65.56 | 63.12 | 63.73 | 372,508 | -1.37(-2.11%) |
Jul 26, 2019 | 65.94 | 66.04 | 63.86 | 65.10 | 432,985 | -0.19(-0.30%) |
Jul 25, 2019 | 66.17 | 70.81 | 64.52 | 65.29 | 858,391 | -1.12(-1.69%) |
Jul 24, 2019 | 64.80 | 67.13 | 63.14 | 66.41 | 517,447 | +1.96(+3.04%) |
Jul 23, 2019 | 66.05 | 66.53 | 63.83 | 64.45 | 437,944 | -1.12(-1.71%) |
Jul 22, 2019 | 66.30 | 72.96 | 64.47 | 65.57 | 1,349,243 | -1.19(-1.79%) |
Jul 19, 2019 | 54.14 | 68.14 | 53.69 | 66.76 | 1,508,375 | +12.92(+23.98%) |
Jul 18, 2019 | 54.13 | 55.70 | 53.79 | 53.85 | 331,501 | -0.24(-0.44%) |
Jul 17, 2019 | 56.10 | 56.73 | 54.06 | 54.08 | 543,348 | -2.46(-4.35%) |
Jul 16, 2019 | 55.15 | 57.21 | 55.15 | 56.54 | 440,573 | +1.40(+2.53%) |
Jul 15, 2019 | 55.33 | 56.01 | 54.50 | 55.14 | 300,410 | +0.02(+0.03%) |
Jul 12, 2019 | 52.91 | 55.53 | 52.86 | 55.13 | 419,792 | +2.25(+4.25%) |
Jul 11, 2019 | 52.06 | 55.24 | 51.59 | 52.88 | 745,354 | +2.05(+4.04%) |
Jul 10, 2019 | 52.78 | 52.92 | 50.82 | 50.83 | 359,780 | -1.53(-2.92%) |
Jul 09, 2019 | 53.46 | 54.32 | 52.15 | 52.36 | 277,571 | -1.41(-2.61%) |
Jul 08, 2019 | 54.85 | 55.48 | 53.46 | 53.76 | 494,922 | -1.07(-1.95%) |
Jul 05, 2019 | 51.74 | 55.34 | 51.70 | 54.83 | 497,641 | +2.78(+5.33%) |
Jul 03, 2019 | 50.17 | 53.24 | 50.17 | 52.06 | 434,411 | +2.02(+4.04%) |
Jul 02, 2019 | 49.94 | 50.61 | 49.46 | 50.04 | 312,677 | +0.03(+0.05%) |
Jul 01, 2019 | 53.60 | 53.97 | 49.62 | 50.01 | 483,371 | -2.39(-4.56%) |
Jun 28, 2019 | 52.31 | 52.68 | 51.84 | 52.40 | 498,830 | +0.66(+1.27%) |
Jun 27, 2019 | 52.73 | 53.23 | 50.70 | 51.74 | 312,928 | -0.77(-1.46%) |
Jun 26, 2019 | 52.23 | 54.06 | 52.23 | 52.51 | 659,995 | +0.38(+0.73%) |
Jun 25, 2019 | 50.22 | 52.26 | 49.81 | 52.13 | 705,292 | +2.60(+5.24%) |
Jun 24, 2019 | 50.65 | 51.16 | 48.60 | 49.54 | 892,530 | -1.08(-2.14%) |
Jun 21, 2019 | 50.04 | 50.92 | 49.43 | 50.62 | 538,914 | +0.59(+1.18%) |
Jun 20, 2019 | 49.89 | 50.17 | 49.19 | 50.03 | 314,672 | +0.73(+1.48%) |
Jun 19, 2019 | 49.86 | 50.39 | 49.10 | 49.30 | 269,995 | -0.47(-0.95%) |
Jun 18, 2019 | 48.42 | 49.89 | 48.08 | 49.77 | 443,303 | +1.61(+3.35%) |
Jun 17, 2019 | 47.92 | 49.42 | 47.54 | 48.16 | 410,841 | +0.08(+0.16%) |
Jun 14, 2019 | 49.07 | 49.31 | 47.24 | 48.08 | 553,794 | -0.91(-1.85%) |
Jun 13, 2019 | 48.02 | 49.78 | 47.98 | 48.99 | 429,534 | +0.95(+1.98%) |
Jun 12, 2019 | 49.75 | 49.96 | 47.97 | 48.04 | 332,487 | -1.71(-3.44%) |
Jun 11, 2019 | 48.44 | 50.50 | 48.13 | 49.75 | 500,038 | +1.79(+3.73%) |
Jun 10, 2019 | 47.84 | 49.41 | 47.81 | 47.97 | 302,714 | +0.32(+0.67%) |
Jun 07, 2019 | 47.50 | 47.97 | 47.12 | 47.65 | 410,584 | +0.29(+0.62%) |
Jun 06, 2019 | 48.50 | 48.86 | 46.62 | 47.35 | 1,310,093 | -1.34(-2.74%) |
Jun 05, 2019 | 49.83 | 50.49 | 48.09 | 48.69 | 320,690 | -0.85(-1.71%) |
Jun 04, 2019 | 48.51 | 50.42 | 48.51 | 49.54 | 468,639 | +1.23(+2.56%) |
Jun 03, 2019 | 47.30 | 48.91 | 47.00 | 48.30 | 806,852 | +0.71(+1.48%) |
May 31, 2019 | 46.89 | 47.67 | 45.33 | 47.60 | 1,414,842 | +0.26(+0.55%) |
May 30, 2019 | 47.52 | 48.01 | 47.13 | 47.34 | 601,293 | +0.09(+0.20%) |
May 29, 2019 | 46.86 | 47.49 | 46.70 | 47.24 | 657,065 | -0.09(-0.20%) |
May 28, 2019 | 47.49 | 48.14 | 47.18 | 47.34 | 473,602 | -0.22(-0.46%) |
May 24, 2019 | 47.50 | 48.00 | 46.88 | 47.55 | 432,250 | +0.25(+0.53%) |
May 23, 2019 | 47.33 | 47.91 | 46.92 | 47.30 | 571,369 | -0.34(-0.72%) |
May 22, 2019 | 48.94 | 49.20 | 47.50 | 47.65 | 444,615 | -1.06(-2.17%) |
May 21, 2019 | 47.79 | 49.12 | 46.42 | 48.70 | 671,678 | +0.49(+1.01%) |
May 20, 2019 | 48.37 | 48.47 | 47.39 | 48.22 | 688,735 | -0.30(-0.62%) |
May 17, 2019 | 47.52 | 49.14 | 47.39 | 48.52 | 945,212 | +0.86(+1.80%) |
May 16, 2019 | 48.81 | 49.83 | 46.21 | 47.66 | 2,025,189 | -5.59(-10.49%) |
May 15, 2019 | 53.63 | 53.91 | 52.21 | 53.25 | 491,004 | -0.52(-0.97%) |
May 14, 2019 | 53.24 | 54.04 | 52.06 | 53.77 | 552,219 | +0.71(+1.33%) |
May 13, 2019 | 54.48 | 56.28 | 52.73 | 53.06 | 577,290 | -2.47(-4.45%) |
May 10, 2019 | 56.27 | 56.56 | 54.69 | 55.53 | 424,750 | -0.92(-1.64%) |
May 09, 2019 | 56.18 | 57.09 | 55.82 | 56.46 | 325,703 | -0.31(-0.55%) |
May 08, 2019 | 55.83 | 58.47 | 55.47 | 56.77 | 661,321 | +0.32(+0.57%) |
May 07, 2019 | 56.74 | 57.31 | 55.86 | 56.45 | 281,315 | -0.48(-0.84%) |
May 06, 2019 | 57.05 | 57.85 | 56.36 | 56.93 | 348,412 | -0.83(-1.44%) |
May 03, 2019 | 57.16 | 57.81 | 56.88 | 57.76 | 331,062 | +0.74(+1.30%) |
May 02, 2019 | 56.18 | 57.37 | 56.11 | 57.02 | 232,206 | +0.95(+1.69%) |
May 01, 2019 | 57.34 | 57.91 | 56.00 | 56.07 | 242,019 | -1.43(-2.48%) |
Apr 30, 2019 | 57.91 | 58.52 | 56.78 | 57.50 | 420,306 | -0.45(-0.78%) |
Apr 29, 2019 | 58.15 | 59.04 | 57.79 | 57.95 | 215,203 | -0.14(-0.25%) |
Apr 26, 2019 | 56.28 | 58.60 | 56.23 | 58.10 | 308,444 | +0.75(+1.30%) |
Apr 25, 2019 | 58.22 | 58.25 | 56.69 | 57.35 | 330,310 | -1.15(-1.97%) |
Apr 24, 2019 | 57.88 | 59.73 | 57.33 | 58.50 | 491,291 | +0.71(+1.24%) |
Apr 23, 2019 | 56.01 | 58.44 | 56.01 | 57.79 | 570,312 | +1.80(+3.21%) |
Apr 22, 2019 | 59.89 | 60.46 | 55.79 | 55.99 | 1,086,520 | -6.08(-9.80%) |
Apr 18, 2019 | 61.95 | 63.10 | 61.33 | 62.07 | 373,799 | +0.36(+0.59%) |
Apr 17, 2019 | 62.30 | 63.14 | 61.33 | 61.71 | 201,651 | -0.15(-0.24%) |
Apr 16, 2019 | 62.11 | 62.31 | 61.50 | 61.86 | 206,918 | +0.07(+0.11%) |
Apr 15, 2019 | 61.78 | 62.76 | 61.29 | 61.79 | 355,508 | -0.10(-0.16%) |
Apr 12, 2019 | 62.93 | 63.20 | 61.67 | 61.89 | 276,421 | -0.57(-0.91%) |
Apr 11, 2019 | 63.52 | 63.87 | 61.95 | 62.46 | 302,682 | -0.86(-1.35%) |
Apr 10, 2019 | 63.71 | 64.23 | 62.79 | 63.32 | 252,488 | +0.14(+0.23%) |
Apr 09, 2019 | 63.41 | 63.76 | 62.83 | 63.18 | 325,394 | -0.39(-0.61%) |
Apr 08, 2019 | 63.09 | 64.98 | 63.00 | 63.56 | 349,664 | +0.49(+0.77%) |
Apr 05, 2019 | 63.19 | 63.80 | 62.56 | 63.08 | 416,298 | +0.12(+0.19%) |
Apr 04, 2019 | 60.66 | 63.00 | 60.65 | 62.96 | 346,679 | +2.48(+4.10%) |
Apr 03, 2019 | 60.76 | 61.63 | 60.46 | 60.48 | 291,206 | +0.03(+0.04%) |
Apr 02, 2019 | 62.14 | 62.18 | 60.15 | 60.46 | 372,166 | -1.67(-2.69%) |
Apr 01, 2019 | 61.09 | 62.59 | 60.71 | 62.13 | 576,295 | +1.63(+2.69%) |
Mar 29, 2019 | 60.91 | 61.41 | 59.86 | 60.50 | 305,110 | +0.03(+0.04%) |
Mar 28, 2019 | 62.02 | 62.50 | 59.91 | 60.47 | 338,182 | -1.06(-1.72%) |
Mar 27, 2019 | 61.38 | 62.82 | 60.94 | 61.53 | 387,131 | -0.02(-0.03%) |
Mar 26, 2019 | 61.65 | 62.63 | 60.98 | 61.55 | 260,554 | +0.15(+0.25%) |
Mar 25, 2019 | 60.07 | 62.42 | 60.07 | 61.40 | 308,039 | +1.14(+1.89%) |
Mar 22, 2019 | 60.94 | 61.75 | 59.93 | 60.26 | 329,487 | -1.31(-2.13%) |
Mar 21, 2019 | 60.52 | 61.99 | 60.28 | 61.57 | 249,379 | +0.82(+1.35%) |
Mar 20, 2019 | 61.11 | 61.73 | 60.62 | 60.74 | 308,857 | -0.29(-0.48%) |
Mar 19, 2019 | 61.51 | 61.75 | 60.57 | 61.04 | 237,147 | -0.09(-0.15%) |
Mar 18, 2019 | 60.74 | 61.48 | 60.55 | 61.13 | 256,732 | +0.54(+0.89%) |
Mar 15, 2019 | 60.63 | 60.91 | 59.89 | 60.59 | 468,602 | +0.02(+0.03%) |
Mar 14, 2019 | 60.35 | 60.91 | 60.10 | 60.58 | 254,146 | -0.14(-0.24%) |
Mar 13, 2019 | 61.91 | 62.40 | 60.63 | 60.72 | 453,333 | -0.88(-1.43%) |
Mar 12, 2019 | 60.48 | 61.86 | 60.11 | 61.60 | 484,423 | +1.17(+1.93%) |
Mar 11, 2019 | 58.88 | 60.70 | 58.31 | 60.43 | 518,817 | +1.44(+2.45%) |
Mar 08, 2019 | 58.33 | 59.44 | 57.67 | 58.99 | 504,126 | +0.38(+0.64%) |
Mar 07, 2019 | 58.67 | 59.54 | 57.56 | 58.61 | 404,749 | -0.23(-0.38%) |
Mar 06, 2019 | 60.15 | 60.54 | 58.83 | 58.84 | 380,999 | -1.28(-2.13%) |
Mar 05, 2019 | 60.41 | 60.78 | 59.51 | 60.12 | 435,771 | +0.17(+0.28%) |
Mar 04, 2019 | 62.08 | 62.83 | 59.77 | 59.95 | 1,080,355 | -3.14(-4.97%) |