Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.76 | 27.16 | 26.52 | 26.93 | 391,615 | -0.09(-0.33%) |
Mar 30, 2020 | 24.50 | 27.02 | 24.43 | 27.02 | 377,804 | +1.96(+7.82%) |
Mar 27, 2020 | 24.49 | 26.98 | 22.52 | 25.06 | 289,300 | -0.52(-2.03%) |
Mar 26, 2020 | 23.35 | 26.41 | 23.35 | 25.58 | 450,634 | +2.64(+11.51%) |
Mar 25, 2020 | 23.29 | 24.90 | 22.11 | 22.94 | 532,216 | -0.28(-1.21%) |
Mar 24, 2020 | 21.59 | 23.36 | 20.69 | 23.22 | 486,441 | +2.58(+12.50%) |
Mar 23, 2020 | 21.39 | 21.50 | 19.46 | 20.64 | 757,726 | -0.50(-2.37%) |
Mar 20, 2020 | 24.12 | 24.25 | 21.04 | 21.14 | 832,500 | -3.10(-12.79%) |
Mar 19, 2020 | 26.76 | 27.58 | 23.48 | 24.24 | 504,425 | -2.62(-9.75%) |
Mar 18, 2020 | 27.82 | 27.86 | 21.16 | 26.86 | 597,425 | -2.32(-7.95%) |
Mar 17, 2020 | 25.57 | 29.36 | 24.25 | 29.18 | 666,097 | +3.97(+15.75%) |
Mar 16, 2020 | 23.71 | 25.52 | 22.33 | 25.21 | 624,709 | -1.16(-4.40%) |
Mar 13, 2020 | 24.84 | 26.42 | 21.57 | 26.37 | 620,300 | +2.55(+10.71%) |
Mar 12, 2020 | 27.24 | 27.24 | 23.79 | 23.82 | 748,876 | -5.19(-17.89%) |
Mar 11, 2020 | 31.39 | 32.24 | 28.62 | 29.01 | 589,813 | -3.16(-9.82%) |
Mar 10, 2020 | 32.54 | 33.24 | 30.65 | 32.17 | 380,379 | +0.37(+1.16%) |
Mar 09, 2020 | 31.20 | 32.54 | 30.74 | 31.80 | 498,927 | -1.06(-3.23%) |
Mar 06, 2020 | 32.39 | 33.27 | 32.02 | 32.86 | 318,800 | -0.33(-0.99%) |
Mar 05, 2020 | 32.14 | 33.23 | 32.14 | 33.19 | 398,892 | +0.48(+1.47%) |
Mar 04, 2020 | 31.20 | 32.83 | 31.16 | 32.71 | 326,414 | +2.02(+6.58%) |
Mar 03, 2020 | 32.56 | 33.88 | 30.69 | 30.69 | 501,694 | -2.07(-6.32%) |
Mar 02, 2020 | 32.71 | 33.22 | 31.96 | 32.76 | 386,379 | +0.35(+1.08%) |
Feb 28, 2020 | 31.62 | 32.47 | 31.27 | 32.41 | 510,700 | -0.21(-0.64%) |
Feb 27, 2020 | 32.08 | 33.64 | 31.60 | 32.62 | 474,151 | -0.22(-0.67%) |
Feb 26, 2020 | 34.46 | 34.73 | 32.84 | 32.84 | 512,273 | -1.57(-4.56%) |
Feb 25, 2020 | 31.05 | 35.18 | 31.05 | 34.41 | 1,160,677 | +3.81(+12.45%) |
Feb 24, 2020 | 29.50 | 31.27 | 29.21 | 30.60 | 352,645 | -0.14(-0.46%) |
Feb 21, 2020 | 30.71 | 31.18 | 30.45 | 30.74 | 329,400 | -0.06(-0.19%) |
Feb 20, 2020 | 30.93 | 31.50 | 30.39 | 30.80 | 222,963 | -0.31(-1.00%) |
Feb 19, 2020 | 29.58 | 31.21 | 29.58 | 31.11 | 400,435 | +1.61(+5.46%) |
Feb 18, 2020 | 29.60 | 29.96 | 29.30 | 29.50 | 331,436 | -0.15(-0.51%) |
Feb 14, 2020 | 29.61 | 29.85 | 29.27 | 29.65 | 231,600 | +0.07(+0.24%) |
Feb 13, 2020 | 29.55 | 29.86 | 29.30 | 29.58 | 267,892 | -0.19(-0.64%) |
Feb 12, 2020 | 29.72 | 30.19 | 29.49 | 29.77 | 311,620 | +0.37(+1.26%) |
Feb 11, 2020 | 28.95 | 29.81 | 28.79 | 29.40 | 355,886 | +0.62(+2.15%) |
Feb 10, 2020 | 28.81 | 29.00 | 28.48 | 28.78 | 163,638 | -0.16(-0.55%) |
Feb 07, 2020 | 29.55 | 29.55 | 28.84 | 28.94 | 178,300 | -0.80(-2.69%) |
Feb 06, 2020 | 29.99 | 30.34 | 29.57 | 29.74 | 279,783 | -0.15(-0.50%) |
Feb 05, 2020 | 28.67 | 29.98 | 28.64 | 29.89 | 458,111 | +1.71(+6.07%) |
Feb 04, 2020 | 27.89 | 28.38 | 27.62 | 28.18 | 493,915 | +0.68(+2.47%) |
Feb 03, 2020 | 27.52 | 27.87 | 27.32 | 27.50 | 334,569 | -0.04(-0.15%) |
Jan 31, 2020 | 27.96 | 28.11 | 27.48 | 27.54 | 422,000 | -0.68(-2.41%) |
Jan 30, 2020 | 28.62 | 28.73 | 27.83 | 28.22 | 515,669 | -0.81(-2.79%) |
Jan 29, 2020 | 29.77 | 29.88 | 29.01 | 29.03 | 349,860 | -0.63(-2.12%) |
Jan 28, 2020 | 29.55 | 29.86 | 29.14 | 29.66 | 556,680 | +0.26(+0.88%) |
Jan 27, 2020 | 29.20 | 29.81 | 29.06 | 29.40 | 322,105 | -0.54(-1.80%) |
Jan 24, 2020 | 30.99 | 31.08 | 29.88 | 29.94 | 304,900 | -1.09(-3.51%) |
Jan 23, 2020 | 32.13 | 32.13 | 30.83 | 31.03 | 499,419 | -1.32(-4.08%) |
Jan 22, 2020 | 32.98 | 33.23 | 32.32 | 32.35 | 347,041 | -0.65(-1.97%) |
Jan 21, 2020 | 32.96 | 33.42 | 32.76 | 33.00 | 517,813 | -0.14(-0.42%) |
Jan 17, 2020 | 33.70 | 33.77 | 32.94 | 33.14 | 260,300 | -0.42(-1.25%) |
Jan 16, 2020 | 32.87 | 33.59 | 32.87 | 33.56 | 378,500 | +0.97(+2.98%) |
Jan 15, 2020 | 33.10 | 33.53 | 32.28 | 32.59 | 307,709 | -0.39(-1.18%) |
Jan 14, 2020 | 32.75 | 33.12 | 32.23 | 32.98 | 515,426 | -0.08(-0.24%) |
Jan 13, 2020 | 32.76 | 33.07 | 32.44 | 33.06 | 284,485 | +0.34(+1.04%) |
Jan 10, 2020 | 33.08 | 33.37 | 32.65 | 32.72 | 590,400 | -0.37(-1.12%) |
Jan 09, 2020 | 34.30 | 34.30 | 33.05 | 33.09 | 403,350 | -1.07(-3.13%) |
Jan 08, 2020 | 34.23 | 34.49 | 33.78 | 34.16 | 361,996 | -0.04(-0.12%) |
Jan 07, 2020 | 34.20 | 34.49 | 33.50 | 34.20 | 236,669 | +0.16(+0.47%) |
Jan 06, 2020 | 33.46 | 34.32 | 33.34 | 34.04 | 167,625 | +0.13(+0.38%) |
Jan 03, 2020 | 33.41 | 34.13 | 33.06 | 33.91 | 231,200 | -0.10(-0.29%) |
Jan 02, 2020 | 33.83 | 34.03 | 33.20 | 34.01 | 295,262 | +0.31(+0.92%) |
Dec 31, 2019 | 33.34 | 33.91 | 33.28 | 33.70 | 223,200 | +0.25(+0.75%) |
Dec 30, 2019 | 33.50 | 33.56 | 32.56 | 33.45 | 245,488 | -0.11(-0.33%) |
Dec 27, 2019 | 33.72 | 33.78 | 33.39 | 33.56 | 275,000 | -0.10(-0.30%) |
Dec 26, 2019 | 33.85 | 33.88 | 33.45 | 33.66 | 177,094 | -0.04(-0.12%) |
Dec 24, 2019 | 33.74 | 33.75 | 33.50 | 33.70 | 117,300 | +0.01(+0.03%) |
Dec 23, 2019 | 32.75 | 33.70 | 32.44 | 33.69 | 272,526 | +1.07(+3.28%) |
Dec 20, 2019 | 32.99 | 32.99 | 32.24 | 32.62 | 1,432,000 | -0.18(-0.55%) |
Dec 19, 2019 | 32.85 | 33.02 | 32.59 | 32.80 | 227,374 | +0.14(+0.43%) |
Dec 18, 2019 | 32.23 | 32.67 | 31.99 | 32.66 | 513,587 | +0.61(+1.90%) |
Dec 17, 2019 | 32.84 | 33.41 | 31.71 | 32.05 | 413,026 | -1.19(-3.58%) |
Dec 16, 2019 | 32.76 | 33.57 | 32.33 | 33.24 | 427,887 | +0.76(+2.34%) |
Dec 13, 2019 | 32.01 | 32.56 | 31.87 | 32.48 | 356,100 | +0.27(+0.84%) |
Dec 12, 2019 | 32.58 | 33.30 | 32.01 | 32.21 | 285,937 | -0.58(-1.77%) |
Dec 11, 2019 | 33.34 | 33.35 | 32.77 | 32.79 | 282,728 | -0.44(-1.32%) |
Dec 10, 2019 | 32.77 | 33.53 | 32.55 | 33.23 | 370,734 | +0.63(+1.93%) |
Dec 09, 2019 | 33.18 | 33.18 | 32.21 | 32.60 | 300,333 | -0.70(-2.10%) |
Dec 06, 2019 | 33.20 | 33.72 | 33.14 | 33.30 | 342,800 | +0.35(+1.06%) |
Dec 05, 2019 | 33.62 | 33.75 | 32.71 | 32.95 | 352,810 | -0.70(-2.08%) |
Dec 04, 2019 | 33.48 | 33.83 | 33.28 | 33.65 | 355,340 | +0.43(+1.29%) |
Dec 03, 2019 | 33.91 | 34.20 | 33.01 | 33.22 | 350,291 | -1.05(-3.06%) |
Dec 02, 2019 | 34.67 | 34.81 | 34.04 | 34.27 | 217,461 | -0.39(-1.13%) |
Nov 29, 2019 | 34.57 | 35.16 | 34.40 | 34.66 | 128,000 | -0.12(-0.35%) |
Nov 27, 2019 | 34.90 | 35.15 | 34.58 | 34.78 | 241,800 | +0.23(+0.67%) |
Nov 26, 2019 | 34.98 | 35.23 | 34.39 | 34.55 | 378,984 | -0.53(-1.51%) |
Nov 25, 2019 | 34.62 | 35.17 | 34.47 | 35.08 | 368,809 | +0.72(+2.10%) |
Nov 22, 2019 | 34.29 | 34.62 | 33.93 | 34.36 | 437,300 | +0.37(+1.09%) |
Nov 21, 2019 | 33.50 | 34.11 | 33.24 | 33.99 | 383,219 | +0.37(+1.10%) |
Nov 20, 2019 | 32.83 | 34.17 | 32.63 | 33.62 | 377,781 | +0.57(+1.72%) |
Nov 19, 2019 | 32.83 | 33.57 | 32.72 | 33.05 | 388,963 | +0.38(+1.16%) |
Nov 18, 2019 | 32.08 | 32.97 | 32.00 | 32.67 | 375,466 | +0.35(+1.08%) |
Nov 15, 2019 | 31.84 | 32.37 | 31.29 | 32.32 | 327,900 | +0.43(+1.35%) |
Nov 14, 2019 | 32.62 | 32.79 | 31.87 | 31.89 | 285,721 | -0.71(-2.18%) |
Nov 13, 2019 | 33.47 | 33.90 | 32.53 | 32.60 | 387,115 | -1.19(-3.52%) |
Nov 12, 2019 | 34.29 | 34.72 | 33.46 | 33.79 | 373,673 | -0.52(-1.52%) |
Nov 11, 2019 | 35.46 | 35.71 | 34.10 | 34.31 | 346,008 | -1.23(-3.46%) |
Nov 08, 2019 | 33.89 | 35.75 | 33.58 | 35.54 | 437,600 | +1.61(+4.75%) |
Nov 07, 2019 | 34.00 | 35.21 | 33.84 | 33.93 | 824,550 | -0.34(-0.99%) |
Nov 06, 2019 | 35.85 | 36.71 | 34.11 | 34.27 | 1,026,478 | -2.81(-7.58%) |
Nov 05, 2019 | 41.18 | 42.10 | 36.29 | 37.08 | 1,933,435 | -10.26(-21.67%) |
Nov 04, 2019 | 45.56 | 48.07 | 45.56 | 47.34 | 801,651 | +2.56(+5.72%) |
Nov 01, 2019 | 44.27 | 45.34 | 43.85 | 44.78 | 364,700 | +0.74(+1.68%) |
Oct 31, 2019 | 43.75 | 44.27 | 43.32 | 44.04 | 336,665 | +0.25(+0.57%) |
Oct 30, 2019 | 43.91 | 44.34 | 43.40 | 43.79 | 326,996 | -0.41(-0.93%) |
Oct 29, 2019 | 42.93 | 44.28 | 42.80 | 44.20 | 222,966 | +1.11(+2.58%) |
Oct 28, 2019 | 42.43 | 43.15 | 42.33 | 43.09 | 272,106 | +0.75(+1.77%) |
Oct 25, 2019 | 41.79 | 42.91 | 41.20 | 42.34 | 394,200 | +0.42(+1.00%) |
Oct 24, 2019 | 42.33 | 42.33 | 41.26 | 41.92 | 238,541 | -0.29(-0.69%) |
Oct 23, 2019 | 41.58 | 42.29 | 41.30 | 42.21 | 201,145 | +0.51(+1.22%) |
Oct 22, 2019 | 41.63 | 42.04 | 40.60 | 41.70 | 199,985 | +0.15(+0.36%) |
Oct 21, 2019 | 41.15 | 42.33 | 40.90 | 41.55 | 349,973 | +0.99(+2.44%) |
Oct 18, 2019 | 39.23 | 40.61 | 39.01 | 40.56 | 399,300 | +1.12(+2.84%) |
Oct 17, 2019 | 39.17 | 39.75 | 38.91 | 39.44 | 246,051 | +0.38(+0.97%) |
Oct 16, 2019 | 38.98 | 39.43 | 38.63 | 39.06 | 172,331 | -0.17(-0.43%) |
Oct 15, 2019 | 39.23 | 39.85 | 39.08 | 39.23 | 266,168 | +0.19(+0.49%) |
Oct 14, 2019 | 39.23 | 39.69 | 38.82 | 39.04 | 202,246 | -0.50(-1.26%) |
Oct 11, 2019 | 39.71 | 40.48 | 39.51 | 39.54 | 356,800 | +0.31(+0.79%) |
Oct 10, 2019 | 38.90 | 39.44 | 38.20 | 39.23 | 318,539 | +0.22(+0.56%) |
Oct 09, 2019 | 36.98 | 39.44 | 36.98 | 39.01 | 969,262 | +2.28(+6.21%) |
Oct 08, 2019 | 37.10 | 37.98 | 36.70 | 36.73 | 386,206 | +0.51(+1.41%) |
Oct 07, 2019 | 35.99 | 36.64 | 35.90 | 36.22 | 256,242 | +0.00(+0.00%) |
Oct 04, 2019 | 36.50 | 36.85 | 35.76 | 36.22 | 196,500 | -0.12(-0.33%) |
Oct 03, 2019 | 35.27 | 36.39 | 34.95 | 36.34 | 183,030 | +0.75(+2.11%) |
Oct 02, 2019 | 35.63 | 35.73 | 35.04 | 35.59 | 260,548 | -0.34(-0.95%) |
Oct 01, 2019 | 37.64 | 37.88 | 35.46 | 35.93 | 232,588 | -1.53(-4.08%) |
Sep 30, 2019 | 37.59 | 38.20 | 37.42 | 37.46 | 290,121 | +0.01(+0.03%) |
Sep 27, 2019 | 37.00 | 37.49 | 36.48 | 37.45 | 332,600 | +0.67(+1.82%) |
Sep 26, 2019 | 37.28 | 37.90 | 36.35 | 36.78 | 307,550 | -0.62(-1.66%) |
Sep 25, 2019 | 36.85 | 37.59 | 36.00 | 37.40 | 357,822 | +0.55(+1.49%) |
Sep 24, 2019 | 37.49 | 37.70 | 36.13 | 36.85 | 532,750 | -0.50(-1.34%) |
Sep 23, 2019 | 37.00 | 37.60 | 37.00 | 37.35 | 317,910 | +0.12(+0.32%) |
Sep 20, 2019 | 36.61 | 37.51 | 36.38 | 37.23 | 507,100 | +0.59(+1.61%) |
Sep 19, 2019 | 36.48 | 37.09 | 35.74 | 36.64 | 330,783 | +0.30(+0.83%) |
Sep 18, 2019 | 37.54 | 37.66 | 35.72 | 36.34 | 303,486 | -1.08(-2.89%) |
Sep 17, 2019 | 37.75 | 37.95 | 36.96 | 37.42 | 199,884 | -0.72(-1.89%) |
Sep 16, 2019 | 37.95 | 38.47 | 37.64 | 38.14 | 166,167 | -0.12(-0.31%) |
Sep 13, 2019 | 38.73 | 38.89 | 37.93 | 38.26 | 231,600 | -0.14(-0.36%) |
Sep 12, 2019 | 39.11 | 39.11 | 37.22 | 38.40 | 320,950 | -0.51(-1.31%) |
Sep 11, 2019 | 37.17 | 39.00 | 36.94 | 38.91 | 497,218 | +2.08(+5.65%) |
Sep 10, 2019 | 33.43 | 37.01 | 33.35 | 36.83 | 487,826 | +3.38(+10.10%) |
Sep 09, 2019 | 33.39 | 33.54 | 32.64 | 33.45 | 368,763 | +0.17(+0.51%) |
Sep 06, 2019 | 34.05 | 34.49 | 33.24 | 33.28 | 201,300 | -0.71(-2.09%) |
Sep 05, 2019 | 33.79 | 34.55 | 33.63 | 33.99 | 245,887 | +0.66(+1.98%) |
Sep 04, 2019 | 33.48 | 33.51 | 32.89 | 33.33 | 196,357 | +0.22(+0.66%) |
Sep 03, 2019 | 32.89 | 33.18 | 32.39 | 33.11 | 344,346 | -0.07(-0.21%) |
Aug 30, 2019 | 33.54 | 33.54 | 32.74 | 33.18 | 264,700 | -0.16(-0.48%) |
Aug 29, 2019 | 32.93 | 33.71 | 32.93 | 33.34 | 210,184 | +0.84(+2.58%) |
Aug 28, 2019 | 31.98 | 32.76 | 31.78 | 32.50 | 264,292 | +0.44(+1.37%) |
Aug 27, 2019 | 32.79 | 32.86 | 32.02 | 32.06 | 246,382 | -0.44(-1.35%) |
Aug 26, 2019 | 33.06 | 33.09 | 32.31 | 32.50 | 256,573 | -0.25(-0.76%) |
Aug 23, 2019 | 34.10 | 34.24 | 32.60 | 32.75 | 261,000 | -1.53(-4.46%) |
Aug 22, 2019 | 34.63 | 34.75 | 33.93 | 34.28 | 178,366 | -0.22(-0.64%) |
Aug 21, 2019 | 35.97 | 35.97 | 34.31 | 34.50 | 288,309 | -1.16(-3.25%) |
Aug 20, 2019 | 36.15 | 36.45 | 35.47 | 35.66 | 238,104 | -0.60(-1.65%) |
Aug 19, 2019 | 37.07 | 37.24 | 36.00 | 36.26 | 258,033 | -0.29(-0.79%) |
Aug 16, 2019 | 36.33 | 37.06 | 36.14 | 36.55 | 226,200 | +0.42(+1.16%) |
Aug 15, 2019 | 35.90 | 36.41 | 35.54 | 36.13 | 214,394 | +0.29(+0.81%) |
Aug 14, 2019 | 36.23 | 36.63 | 35.66 | 35.84 | 345,340 | -1.15(-3.11%) |
Aug 13, 2019 | 37.22 | 38.34 | 36.86 | 36.99 | 245,044 | -0.41(-1.10%) |
Aug 12, 2019 | 37.73 | 38.19 | 37.34 | 37.40 | 229,914 | -0.77(-2.02%) |
Aug 09, 2019 | 38.63 | 38.63 | 37.94 | 38.17 | 284,100 | -0.56(-1.45%) |
Aug 08, 2019 | 36.92 | 38.74 | 36.73 | 38.73 | 418,722 | +2.14(+5.85%) |
Aug 07, 2019 | 37.00 | 37.10 | 35.21 | 36.59 | 647,611 | -0.64(-1.72%) |
Aug 06, 2019 | 38.36 | 38.78 | 36.44 | 37.23 | 466,893 | -0.69(-1.82%) |
Aug 05, 2019 | 37.60 | 38.71 | 37.39 | 37.92 | 598,885 | -0.47(-1.22%) |
Aug 02, 2019 | 38.88 | 39.12 | 38.02 | 38.39 | 760,100 | -0.88(-2.24%) |
Aug 01, 2019 | 40.79 | 40.94 | 38.94 | 39.27 | 461,855 | -1.45(-3.56%) |
Jul 31, 2019 | 42.18 | 42.99 | 40.42 | 40.72 | 559,916 | -1.44(-3.42%) |
Jul 30, 2019 | 42.14 | 42.78 | 41.90 | 42.16 | 252,944 | -0.40(-0.94%) |
Jul 29, 2019 | 41.85 | 42.67 | 41.67 | 42.56 | 176,695 | +0.58(+1.38%) |
Jul 26, 2019 | 41.28 | 42.16 | 41.01 | 41.98 | 164,300 | +0.88(+2.14%) |
Jul 25, 2019 | 41.65 | 41.75 | 40.86 | 41.10 | 131,068 | -0.64(-1.53%) |
Jul 24, 2019 | 40.23 | 41.90 | 40.13 | 41.74 | 233,324 | +1.38(+3.42%) |
Jul 23, 2019 | 39.99 | 40.38 | 39.64 | 40.36 | 149,045 | +0.46(+1.15%) |
Jul 22, 2019 | 40.08 | 40.52 | 39.55 | 39.90 | 255,855 | -0.15(-0.37%) |
Jul 19, 2019 | 40.53 | 40.84 | 39.85 | 40.05 | 209,800 | -0.53(-1.31%) |
Jul 18, 2019 | 40.08 | 40.81 | 39.90 | 40.58 | 265,044 | +0.40(+1.00%) |
Jul 17, 2019 | 41.72 | 41.77 | 40.11 | 40.18 | 290,738 | -1.68(-4.01%) |
Jul 16, 2019 | 42.51 | 42.91 | 41.67 | 41.86 | 208,053 | -0.86(-2.01%) |
Jul 15, 2019 | 43.07 | 43.11 | 42.54 | 42.72 | 186,532 | -0.28(-0.65%) |
Jul 12, 2019 | 43.49 | 43.49 | 42.65 | 43.00 | 138,600 | -0.44(-1.01%) |
Jul 11, 2019 | 44.17 | 44.35 | 43.16 | 43.44 | 109,776 | -0.43(-0.98%) |
Jul 10, 2019 | 43.58 | 44.33 | 43.02 | 43.87 | 260,812 | +0.58(+1.34%) |
Jul 09, 2019 | 43.01 | 43.52 | 42.54 | 43.29 | 233,356 | -0.04(-0.09%) |
Jul 08, 2019 | 43.84 | 44.00 | 42.93 | 43.33 | 213,847 | -0.67(-1.52%) |
Jul 05, 2019 | 43.28 | 44.05 | 43.23 | 44.00 | 128,500 | +0.48(+1.10%) |
Jul 03, 2019 | 43.12 | 43.70 | 42.79 | 43.52 | 78,800 | +0.68(+1.59%) |
Jul 02, 2019 | 43.42 | 43.52 | 42.40 | 42.84 | 321,338 | -0.66(-1.52%) |
Jul 01, 2019 | 44.35 | 44.66 | 43.11 | 43.50 | 359,891 | -0.11(-0.25%) |
Jun 28, 2019 | 43.70 | 44.28 | 43.46 | 43.61 | 470,100 | -0.08(-0.18%) |
Jun 27, 2019 | 42.71 | 43.79 | 42.71 | 43.69 | 217,742 | +1.13(+2.66%) |
Jun 26, 2019 | 43.30 | 43.68 | 42.56 | 42.56 | 215,342 | -0.53(-1.23%) |
Jun 25, 2019 | 42.36 | 43.67 | 42.16 | 43.09 | 269,581 | +0.92(+2.18%) |
Jun 24, 2019 | 42.12 | 42.57 | 41.82 | 42.17 | 478,472 | +0.04(+0.09%) |
Jun 21, 2019 | 43.44 | 43.60 | 42.13 | 42.13 | 453,100 | -1.59(-3.64%) |
Jun 20, 2019 | 45.23 | 45.41 | 43.71 | 43.72 | 217,614 | -0.97(-2.17%) |
Jun 19, 2019 | 44.32 | 44.81 | 43.94 | 44.69 | 227,795 | +0.37(+0.83%) |
Jun 18, 2019 | 43.98 | 44.70 | 43.81 | 44.32 | 194,777 | +0.70(+1.60%) |
Jun 17, 2019 | 43.33 | 43.80 | 42.95 | 43.62 | 198,816 | +0.38(+0.88%) |
Jun 14, 2019 | 43.56 | 43.63 | 42.81 | 43.24 | 260,900 | -0.40(-0.92%) |
Jun 13, 2019 | 43.08 | 43.64 | 42.55 | 43.64 | 237,857 | +0.83(+1.94%) |
Jun 12, 2019 | 42.13 | 42.81 | 41.86 | 42.81 | 307,602 | +0.67(+1.59%) |
Jun 11, 2019 | 41.30 | 42.22 | 41.29 | 42.14 | 352,989 | +1.11(+2.71%) |
Jun 10, 2019 | 40.60 | 41.68 | 40.60 | 41.03 | 170,301 | +0.56(+1.38%) |
Jun 07, 2019 | 40.32 | 40.78 | 40.18 | 40.47 | 158,500 | +0.38(+0.95%) |
Jun 06, 2019 | 39.55 | 40.34 | 39.34 | 40.09 | 222,057 | +0.34(+0.86%) |
Jun 05, 2019 | 39.61 | 40.30 | 39.48 | 39.75 | 324,154 | +0.48(+1.22%) |
Jun 04, 2019 | 38.60 | 39.32 | 38.18 | 39.27 | 280,496 | +1.26(+3.31%) |
Jun 03, 2019 | 37.71 | 38.62 | 37.07 | 38.01 | 517,586 | +0.33(+0.88%) |
May 31, 2019 | 39.26 | 39.36 | 37.38 | 37.68 | 678,000 | -2.14(-5.37%) |
May 30, 2019 | 40.00 | 40.50 | 39.51 | 39.82 | 242,033 | -0.28(-0.70%) |
May 29, 2019 | 40.39 | 40.82 | 39.52 | 40.10 | 170,491 | -0.24(-0.59%) |
May 28, 2019 | 41.14 | 41.22 | 40.32 | 40.34 | 249,582 | -0.76(-1.85%) |
May 24, 2019 | 40.85 | 41.31 | 40.33 | 41.10 | 183,500 | +0.34(+0.83%) |
May 23, 2019 | 41.82 | 41.89 | 40.19 | 40.76 | 306,025 | -1.70(-4.00%) |
May 22, 2019 | 42.90 | 42.90 | 42.13 | 42.46 | 125,245 | -0.54(-1.26%) |
May 21, 2019 | 42.73 | 43.06 | 42.49 | 43.00 | 195,525 | +0.48(+1.13%) |
May 20, 2019 | 42.56 | 43.00 | 42.25 | 42.52 | 183,357 | -0.50(-1.16%) |
May 17, 2019 | 43.74 | 44.46 | 43.00 | 43.02 | 289,000 | -1.18(-2.67%) |
May 16, 2019 | 44.10 | 44.57 | 43.91 | 44.20 | 148,038 | +0.28(+0.64%) |
May 15, 2019 | 43.59 | 44.00 | 43.28 | 43.92 | 211,417 | -0.03(-0.07%) |
May 14, 2019 | 43.29 | 44.14 | 43.17 | 43.95 | 234,972 | +0.71(+1.64%) |
May 13, 2019 | 43.81 | 44.67 | 43.13 | 43.24 | 309,708 | -1.49(-3.33%) |
May 10, 2019 | 44.00 | 44.75 | 43.25 | 44.73 | 340,600 | +0.69(+1.57%) |
May 09, 2019 | 43.04 | 44.13 | 43.00 | 44.04 | 300,004 | +0.45(+1.03%) |
May 08, 2019 | 43.11 | 44.24 | 42.33 | 43.59 | 452,209 | -0.08(-0.18%) |
May 07, 2019 | 46.59 | 47.23 | 43.07 | 43.67 | 976,438 | -2.85(-6.13%) |
May 06, 2019 | 44.81 | 47.10 | 44.63 | 46.52 | 329,240 | +0.71(+1.55%) |
May 03, 2019 | 44.44 | 45.90 | 44.34 | 45.81 | 305,500 | +1.71(+3.88%) |
May 02, 2019 | 42.84 | 44.12 | 42.48 | 44.10 | 589,125 | +0.91(+2.11%) |
May 01, 2019 | 42.85 | 44.16 | 42.85 | 43.19 | 637,412 | +1.24(+2.96%) |
Apr 30, 2019 | 42.35 | 42.40 | 41.54 | 41.95 | 209,735 | -0.51(-1.20%) |
Apr 29, 2019 | 42.05 | 42.59 | 41.88 | 42.46 | 209,542 | +0.53(+1.26%) |
Apr 26, 2019 | 41.45 | 41.94 | 41.00 | 41.93 | 256,700 | +0.54(+1.30%) |
Apr 25, 2019 | 41.83 | 41.94 | 41.18 | 41.39 | 464,211 | -0.63(-1.50%) |
Apr 24, 2019 | 41.67 | 42.46 | 41.43 | 42.02 | 346,370 | +0.32(+0.77%) |
Apr 23, 2019 | 41.32 | 42.12 | 40.99 | 41.70 | 507,266 | +0.42(+1.02%) |
Apr 22, 2019 | 41.88 | 42.36 | 41.07 | 41.28 | 335,563 | -0.84(-1.99%) |
Apr 18, 2019 | 43.78 | 44.49 | 41.35 | 42.12 | 843,900 | -2.02(-4.58%) |
Apr 17, 2019 | 45.62 | 45.62 | 43.50 | 44.14 | 465,586 | -1.33(-2.93%) |
Apr 16, 2019 | 45.43 | 45.69 | 45.09 | 45.47 | 346,167 | +0.46(+1.02%) |
Apr 15, 2019 | 44.25 | 45.16 | 44.04 | 45.01 | 272,877 | +0.87(+1.97%) |
Apr 12, 2019 | 44.37 | 44.65 | 43.77 | 44.14 | 126,400 | +0.00(+0.00%) |
Apr 11, 2019 | 44.74 | 44.97 | 44.00 | 44.14 | 194,383 | -0.56(-1.25%) |
Apr 10, 2019 | 44.17 | 44.93 | 43.90 | 44.70 | 168,784 | +0.55(+1.25%) |
Apr 09, 2019 | 43.81 | 44.16 | 43.20 | 44.15 | 244,040 | +0.12(+0.27%) |
Apr 08, 2019 | 44.29 | 44.39 | 43.82 | 44.03 | 153,119 | -0.39(-0.88%) |
Apr 05, 2019 | 43.87 | 44.62 | 43.75 | 44.42 | 172,100 | +0.58(+1.32%) |
Apr 04, 2019 | 43.89 | 44.52 | 43.66 | 43.84 | 336,864 | +0.04(+0.09%) |
Apr 03, 2019 | 43.46 | 44.16 | 43.32 | 43.80 | 209,365 | +0.61(+1.41%) |
Apr 02, 2019 | 43.13 | 43.57 | 42.81 | 43.19 | 229,655 | +0.05(+0.12%) |