Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 40.50 | 43.50 | 40.50 | 40.75 | 842 | -1.50(-3.55%) |
Mar 30, 2020 | 44.50 | 44.75 | 38.50 | 42.25 | 1,948 | +1.00(+2.42%) |
Mar 27, 2020 | 42.25 | 46.00 | 38.00 | 41.25 | 1,292 | +0.50(+1.23%) |
Mar 26, 2020 | 37.75 | 46.25 | 36.50 | 40.75 | 3,348 | +4.75(+13.19%) |
Mar 25, 2020 | 31.25 | 36.25 | 30.25 | 36.00 | 5,051 | +5.75(+19.01%) |
Mar 24, 2020 | 29.50 | 30.50 | 28.50 | 30.25 | 1,410 | +2.00(+7.08%) |
Mar 23, 2020 | 29.50 | 29.50 | 26.25 | 28.25 | 715 | -0.50(-1.74%) |
Mar 20, 2020 | 37.25 | 38.41 | 25.75 | 28.75 | 5,668 | -5.50(-16.06%) |
Mar 19, 2020 | 26.50 | 46.25 | 25.55 | 34.25 | 24,211 | +13.75(+67.07%) |
Mar 18, 2020 | 26.42 | 27.00 | 17.00 | 20.50 | 1,141 | -6.50(-24.07%) |
Mar 17, 2020 | 28.50 | 31.50 | 26.50 | 27.00 | 1,147 | -4.75(-14.96%) |
Mar 16, 2020 | 34.25 | 37.50 | 25.75 | 31.75 | 333 | -3.50(-9.93%) |
Mar 13, 2020 | 37.25 | 45.50 | 34.25 | 35.25 | 372 | -0.50(-1.40%) |
Mar 12, 2020 | 38.25 | 40.00 | 34.75 | 35.75 | 1,991 | -4.75(-11.73%) |
Mar 11, 2020 | 42.00 | 42.00 | 40.50 | 40.50 | 542 | -1.50(-3.57%) |
Mar 10, 2020 | 41.00 | 43.25 | 41.00 | 42.00 | 353 | +1.00(+2.44%) |
Mar 09, 2020 | 42.75 | 46.25 | 41.00 | 41.00 | 1,679 | -5.25(-11.35%) |
Mar 06, 2020 | 46.00 | 47.00 | 45.25 | 46.25 | 408 | -0.50(-1.07%) |
Mar 05, 2020 | 46.25 | 47.00 | 45.00 | 46.75 | 779 | -0.25(-0.53%) |
Mar 04, 2020 | 47.00 | 48.75 | 46.25 | 47.00 | 1,328 | +0.25(+0.53%) |
Mar 03, 2020 | 49.50 | 54.25 | 46.25 | 46.75 | 3,864 | -1.00(-2.09%) |
Mar 02, 2020 | 50.00 | 50.00 | 46.26 | 47.75 | 2,117 | -1.75(-3.54%) |
Feb 28, 2020 | 49.25 | 53.43 | 46.60 | 49.50 | 768 | -0.50(-1.00%) |
Feb 27, 2020 | 52.00 | 52.75 | 45.00 | 50.00 | 2,695 | -2.50(-4.76%) |
Feb 26, 2020 | 55.50 | 55.75 | 52.50 | 52.50 | 593 | -1.69(-3.11%) |
Feb 25, 2020 | 55.51 | 57.25 | 53.75 | 54.19 | 868 | -1.81(-3.24%) |
Feb 24, 2020 | 55.75 | 56.62 | 53.00 | 56.00 | 890 | +0.25(+0.45%) |
Feb 21, 2020 | 56.25 | 57.00 | 52.50 | 55.75 | 1,668 | +2.75(+5.19%) |
Feb 20, 2020 | 55.25 | 57.00 | 53.00 | 53.00 | 1,253 | -4.50(-7.83%) |
Feb 19, 2020 | 55.25 | 58.50 | 52.75 | 57.50 | 4,208 | +4.00(+7.48%) |
Feb 18, 2020 | 57.50 | 57.50 | 53.00 | 53.50 | 767 | -2.75(-4.89%) |
Feb 14, 2020 | 58.25 | 58.75 | 55.75 | 56.25 | 488 | -0.25(-0.44%) |
Feb 13, 2020 | 60.00 | 60.00 | 53.00 | 56.50 | 3,928 | -3.50(-5.83%) |
Feb 12, 2020 | 58.25 | 62.50 | 58.25 | 60.00 | 2,038 | +1.00(+1.69%) |
Feb 11, 2020 | 58.75 | 59.00 | 56.91 | 59.00 | 1,255 | -0.75(-1.26%) |
Feb 10, 2020 | 62.25 | 62.25 | 55.22 | 59.75 | 3,839 | -6.36(-9.61%) |
Feb 07, 2020 | 60.00 | 66.25 | 58.50 | 66.11 | 4,916 | +6.11(+10.18%) |
Feb 06, 2020 | 62.50 | 63.75 | 57.50 | 60.00 | 4,184 | -2.50(-4.00%) |
Feb 05, 2020 | 65.50 | 65.96 | 59.02 | 62.50 | 7,104 | -2.32(-3.58%) |
Feb 04, 2020 | 66.25 | 68.50 | 64.00 | 64.82 | 4,428 | -3.93(-5.71%) |
Feb 03, 2020 | 71.50 | 72.00 | 67.50 | 68.75 | 9,632 | +1.25(+1.85%) |
Jan 31, 2020 | 67.50 | 69.75 | 64.00 | 67.50 | 1,740 | +0.00(+0.00%) |
Jan 30, 2020 | 70.75 | 73.00 | 67.25 | 67.50 | 1,702 | -3.62(-5.09%) |
Jan 29, 2020 | 70.75 | 72.50 | 70.50 | 71.12 | 667 | -1.35(-1.86%) |
Jan 28, 2020 | 72.50 | 73.75 | 72.00 | 72.47 | 953 | -1.78(-2.40%) |
Jan 27, 2020 | 73.50 | 74.75 | 71.58 | 74.25 | 137 | -0.75(-1.00%) |
Jan 24, 2020 | 71.50 | 75.00 | 70.75 | 75.00 | 736 | +2.50(+3.45%) |
Jan 23, 2020 | 72.75 | 75.00 | 70.80 | 72.50 | 1,234 | -1.00(-1.36%) |
Jan 22, 2020 | 75.75 | 77.50 | 72.75 | 73.50 | 2,901 | -2.25(-2.97%) |
Jan 21, 2020 | 75.50 | 76.50 | 75.00 | 75.75 | 1,267 | +1.62(+2.19%) |
Jan 17, 2020 | 80.75 | 81.55 | 72.50 | 74.12 | 5,784 | -6.62(-8.20%) |
Jan 16, 2020 | 87.50 | 87.50 | 77.25 | 80.75 | 13,307 | -15.00(-15.67%) |
Jan 15, 2020 | 98.50 | 110.00 | 93.50 | 95.75 | 12,704 | +0.25(+0.26%) |
Jan 14, 2020 | 91.75 | 106.25 | 91.75 | 95.50 | 4,718 | +0.50(+0.53%) |
Jan 13, 2020 | 96.50 | 97.25 | 90.00 | 95.00 | 1,504 | -0.50(-0.52%) |
Jan 10, 2020 | 94.75 | 99.08 | 90.25 | 95.50 | 3,340 | -0.85(-0.88%) |
Jan 09, 2020 | 96.50 | 120.75 | 90.00 | 96.35 | 49,822 | +9.60(+11.07%) |
Jan 08, 2020 | 89.88 | 89.90 | 85.00 | 86.74 | 1,024 | -1.01(-1.15%) |
Jan 07, 2020 | 88.00 | 95.00 | 86.25 | 87.75 | 7,356 | +0.00(+0.00%) |
Jan 06, 2020 | 82.75 | 89.75 | 81.25 | 87.75 | 4,903 | +6.45(+7.93%) |
Jan 03, 2020 | 78.50 | 84.50 | 78.00 | 81.30 | 516 | +0.80(+1.00%) |
Jan 02, 2020 | 83.00 | 84.75 | 79.00 | 80.50 | 967 | -2.40(-2.89%) |
Dec 31, 2019 | 84.91 | 87.00 | 80.16 | 82.90 | 2,620 | -3.25(-3.78%) |
Dec 30, 2019 | 83.00 | 87.50 | 83.00 | 86.15 | 1,776 | +2.14(+2.54%) |
Dec 27, 2019 | 81.00 | 87.75 | 80.81 | 84.01 | 1,456 | +1.01(+1.22%) |
Dec 26, 2019 | 81.25 | 84.50 | 81.25 | 83.00 | 650 | -1.25(-1.48%) |
Dec 24, 2019 | 83.94 | 84.25 | 83.25 | 84.25 | 376 | -0.00(-0.00%) |
Dec 23, 2019 | 79.00 | 88.00 | 79.00 | 84.25 | 1,322 | +1.71(+2.07%) |
Dec 20, 2019 | 83.27 | 83.50 | 82.54 | 82.54 | 164 | -1.27(-1.52%) |
Dec 19, 2019 | 84.00 | 84.83 | 82.50 | 83.81 | 871 | -1.19(-1.40%) |
Dec 18, 2019 | 87.00 | 88.75 | 82.50 | 85.00 | 1,519 | -0.75(-0.87%) |
Dec 17, 2019 | 82.75 | 88.50 | 80.75 | 85.75 | 940 | +2.75(+3.31%) |
Dec 16, 2019 | 82.25 | 83.86 | 80.00 | 83.00 | 1,523 | -3.00(-3.49%) |
Dec 13, 2019 | 87.50 | 90.00 | 85.00 | 86.00 | 1,192 | -4.00(-4.44%) |
Dec 12, 2019 | 86.25 | 90.00 | 81.50 | 90.00 | 3,571 | +4.00(+4.65%) |
Dec 11, 2019 | 96.75 | 107.50 | 80.25 | 86.00 | 56,606 | -2.81(-3.16%) |
Dec 10, 2019 | 85.00 | 90.94 | 82.75 | 88.81 | 2,455 | +0.81(+0.92%) |
Dec 09, 2019 | 81.25 | 89.93 | 79.50 | 88.00 | 1,361 | +3.75(+4.45%) |
Dec 06, 2019 | 84.00 | 98.50 | 79.75 | 84.25 | 1,500 | +3.86(+4.80%) |
Dec 05, 2019 | 82.25 | 87.50 | 75.00 | 80.39 | 2,704 | -3.11(-3.72%) |
Dec 04, 2019 | 84.25 | 92.80 | 80.75 | 83.50 | 2,177 | -1.32(-1.56%) |
Dec 03, 2019 | 78.75 | 88.75 | 74.75 | 84.82 | 1,687 | +5.82(+7.37%) |
Dec 02, 2019 | 94.04 | 94.27 | 75.75 | 79.00 | 2,491 | -10.75(-11.98%) |
Nov 29, 2019 | 92.75 | 94.25 | 89.75 | 89.75 | 520 | -2.75(-2.98%) |
Nov 27, 2019 | 108.25 | 137.50 | 86.25 | 92.50 | 25,436 | -4.25(-4.39%) |
Nov 26, 2019 | 104.75 | 104.75 | 95.25 | 96.75 | 823 | -8.00(-7.64%) |
Nov 25, 2019 | 103.75 | 116.25 | 97.50 | 104.75 | 2,983 | +5.28(+5.31%) |
Nov 22, 2019 | 102.63 | 102.63 | 95.25 | 99.47 | 840 | -0.77(-0.77%) |
Nov 21, 2019 | 94.25 | 103.92 | 90.50 | 100.23 | 1,485 | +1.48(+1.50%) |
Nov 20, 2019 | 116.50 | 120.50 | 97.75 | 98.75 | 5,378 | +4.50(+4.77%) |
Nov 19, 2019 | 97.00 | 99.50 | 74.25 | 94.25 | 2,923 | -16.38(-14.80%) |
Nov 18, 2019 | 110.62 | 123.75 | 101.25 | 110.62 | 1,446 | -25.50(-18.73%) |
Nov 15, 2019 | 123.75 | 138.75 | 123.38 | 136.12 | 241 | -4.50(-3.20%) |
Nov 14, 2019 | 136.72 | 142.50 | 120.00 | 140.62 | 578 | -4.88(-3.35%) |
Nov 13, 2019 | 144.64 | 148.35 | 133.95 | 145.50 | 124 | -2.93(-1.97%) |
Nov 12, 2019 | 153.97 | 156.53 | 137.06 | 148.43 | 147 | -6.26(-4.05%) |
Nov 11, 2019 | 158.25 | 158.25 | 150.07 | 154.69 | 63 | +2.59(+1.70%) |
Nov 08, 2019 | 153.71 | 155.62 | 150.00 | 152.10 | 90 | -1.61(-1.05%) |
Nov 07, 2019 | 150.41 | 155.55 | 150.00 | 153.71 | 138 | -0.04(-0.02%) |
Nov 06, 2019 | 150.00 | 157.43 | 148.16 | 153.75 | 152 | -0.41(-0.27%) |
Nov 05, 2019 | 153.82 | 159.38 | 150.00 | 154.16 | 165 | -1.05(-0.68%) |
Nov 04, 2019 | 153.82 | 157.35 | 153.82 | 155.21 | 83 | +1.24(+0.80%) |
Nov 01, 2019 | 163.50 | 168.56 | 150.11 | 153.97 | 138 | -7.39(-4.58%) |
Oct 31, 2019 | 165.00 | 168.75 | 154.16 | 161.36 | 197 | +3.86(+2.45%) |
Oct 30, 2019 | 164.93 | 164.93 | 157.50 | 157.50 | 115 | -7.50(-4.55%) |
Oct 29, 2019 | 161.25 | 168.75 | 161.25 | 165.00 | 87 | +2.55(+1.57%) |
Oct 28, 2019 | 149.59 | 168.75 | 149.59 | 162.45 | 162 | -2.55(-1.55%) |
Oct 25, 2019 | 165.00 | 165.00 | 161.32 | 165.00 | 45 | +0.00(+0.00%) |
Oct 24, 2019 | 161.25 | 168.75 | 161.25 | 165.00 | 42 | -1.88(-1.12%) |
Oct 23, 2019 | 158.25 | 168.75 | 158.25 | 166.88 | 239 | +5.62(+3.49%) |
Oct 22, 2019 | 168.75 | 168.75 | 157.50 | 161.25 | 289 | +0.00(+0.00%) |
Oct 21, 2019 | 157.50 | 168.75 | 153.75 | 161.25 | 86 | +3.75(+2.38%) |
Oct 18, 2019 | 165.00 | 167.81 | 154.69 | 157.50 | 129 | -7.50(-4.55%) |
Oct 17, 2019 | 165.38 | 170.62 | 162.53 | 165.00 | 154 | -0.04(-0.02%) |
Oct 16, 2019 | 165.00 | 172.50 | 162.07 | 165.04 | 280 | +0.04(+0.02%) |
Oct 15, 2019 | 172.50 | 172.50 | 161.25 | 165.00 | 328 | -7.50(-4.35%) |
Oct 14, 2019 | 165.00 | 172.50 | 165.00 | 172.50 | 32 | +1.91(+1.12%) |
Oct 11, 2019 | 169.57 | 172.46 | 168.75 | 170.59 | 149 | +0.94(+0.55%) |
Oct 10, 2019 | 176.25 | 176.25 | 168.79 | 169.65 | 221 | -2.85(-1.65%) |
Oct 09, 2019 | 174.34 | 174.34 | 169.54 | 172.50 | 114 | +1.46(+0.86%) |
Oct 08, 2019 | 173.25 | 175.39 | 169.57 | 171.04 | 35 | -3.04(-1.75%) |
Oct 07, 2019 | 176.25 | 179.55 | 173.74 | 174.07 | 36 | -4.05(-2.27%) |
Oct 04, 2019 | 179.96 | 180.00 | 172.50 | 178.12 | 60 | -1.88(-1.04%) |
Oct 03, 2019 | 168.75 | 183.75 | 168.75 | 180.00 | 121 | +10.50(+6.19%) |
Oct 02, 2019 | 172.88 | 181.84 | 168.75 | 169.50 | 64 | -6.75(-3.83%) |
Oct 01, 2019 | 182.96 | 182.96 | 172.50 | 176.25 | 114 | -3.68(-2.04%) |
Sep 30, 2019 | 172.50 | 182.96 | 172.50 | 179.93 | 67 | +7.43(+4.30%) |
Sep 27, 2019 | 187.50 | 187.50 | 170.66 | 172.50 | 120 | -11.25(-6.12%) |
Sep 26, 2019 | 183.00 | 187.50 | 173.25 | 183.75 | 166 | +6.38(+3.59%) |
Sep 25, 2019 | 176.25 | 184.12 | 170.62 | 177.38 | 99 | +7.57(+4.46%) |
Sep 24, 2019 | 176.74 | 183.71 | 169.80 | 169.80 | 103 | -6.45(-3.66%) |
Sep 23, 2019 | 172.50 | 183.75 | 172.50 | 176.25 | 42 | +0.64(+0.36%) |
Sep 20, 2019 | 185.62 | 185.62 | 171.86 | 175.61 | 274 | -0.64(-0.36%) |
Sep 19, 2019 | 183.75 | 183.75 | 172.50 | 176.25 | 42 | +1.95(+1.12%) |
Sep 18, 2019 | 172.31 | 184.46 | 172.31 | 174.30 | 92 | -1.95(-1.11%) |
Sep 17, 2019 | 180.00 | 183.75 | 172.50 | 176.25 | 121 | -7.46(-4.06%) |
Sep 16, 2019 | 183.75 | 193.99 | 169.28 | 183.71 | 259 | +7.35(+4.17%) |
Sep 13, 2019 | 174.60 | 180.00 | 172.50 | 176.36 | 176 | +1.99(+1.14%) |
Sep 12, 2019 | 175.80 | 180.00 | 170.62 | 174.38 | 135 | -7.61(-4.18%) |
Sep 11, 2019 | 168.75 | 183.71 | 168.75 | 181.99 | 326 | +9.38(+5.43%) |
Sep 10, 2019 | 176.25 | 181.88 | 165.00 | 172.61 | 316 | +3.86(+2.29%) |
Sep 09, 2019 | 161.25 | 176.25 | 161.25 | 168.75 | 223 | -0.94(-0.55%) |
Sep 06, 2019 | 176.25 | 176.25 | 159.38 | 169.69 | 88 | -2.81(-1.63%) |
Sep 05, 2019 | 172.50 | 176.25 | 157.50 | 172.50 | 588 | +7.50(+4.55%) |
Sep 04, 2019 | 168.75 | 172.50 | 157.50 | 165.00 | 185 | -10.54(-6.00%) |
Sep 03, 2019 | 169.99 | 175.84 | 165.00 | 175.54 | 195 | +9.68(+5.83%) |
Aug 30, 2019 | 165.00 | 169.50 | 165.00 | 165.86 | 58 | +0.86(+0.52%) |
Aug 29, 2019 | 169.12 | 171.71 | 161.25 | 165.00 | 197 | -6.71(-3.91%) |
Aug 28, 2019 | 169.12 | 172.50 | 169.12 | 171.71 | 149 | -0.08(-0.04%) |
Aug 27, 2019 | 169.12 | 177.56 | 169.12 | 171.79 | 197 | -0.49(-0.28%) |
Aug 26, 2019 | 168.75 | 178.24 | 165.00 | 172.28 | 210 | -7.31(-4.07%) |
Aug 23, 2019 | 185.06 | 187.12 | 176.25 | 179.59 | 67 | +3.34(+1.89%) |
Aug 22, 2019 | 188.78 | 188.78 | 176.25 | 176.25 | 205 | -11.21(-5.98%) |
Aug 21, 2019 | 176.06 | 187.50 | 172.57 | 187.46 | 142 | +11.40(+6.48%) |
Aug 20, 2019 | 172.50 | 178.24 | 172.50 | 176.06 | 129 | +1.16(+0.66%) |
Aug 19, 2019 | 180.00 | 183.68 | 172.50 | 174.90 | 336 | -5.44(-3.01%) |
Aug 16, 2019 | 172.50 | 187.50 | 172.50 | 180.34 | 172 | +10.65(+6.28%) |
Aug 15, 2019 | 176.25 | 179.93 | 168.75 | 169.69 | 295 | -10.31(-5.73%) |
Aug 14, 2019 | 183.75 | 183.75 | 172.50 | 180.00 | 434 | -7.50(-4.00%) |
Aug 13, 2019 | 187.50 | 195.00 | 180.00 | 187.50 | 122 | -0.04(-0.02%) |
Aug 12, 2019 | 187.50 | 191.25 | 185.62 | 187.54 | 181 | -3.71(-1.94%) |
Aug 09, 2019 | 172.50 | 193.12 | 172.50 | 191.25 | 193 | -3.00(-1.54%) |
Aug 08, 2019 | 192.86 | 194.93 | 184.20 | 194.25 | 266 | +14.25(+7.92%) |
Aug 07, 2019 | 195.00 | 195.00 | 176.25 | 180.00 | 400 | -18.75(-9.43%) |
Aug 06, 2019 | 210.00 | 213.75 | 191.25 | 198.75 | 700 | -7.50(-3.64%) |
Aug 05, 2019 | 191.25 | 210.00 | 191.25 | 206.25 | 419 | +15.00(+7.84%) |
Aug 02, 2019 | 195.00 | 199.35 | 186.15 | 191.25 | 786 | -7.50(-3.77%) |
Aug 01, 2019 | 203.29 | 210.00 | 196.88 | 198.75 | 345 | -7.50(-3.64%) |
Jul 31, 2019 | 221.25 | 221.25 | 198.75 | 206.25 | 761 | -3.75(-1.79%) |
Jul 30, 2019 | 236.25 | 236.25 | 210.00 | 210.00 | 1,781 | -7.50(-3.45%) |
Jul 29, 2019 | 225.00 | 232.50 | 202.50 | 217.50 | 1,130 | -3.94(-1.78%) |
Jul 26, 2019 | 225.64 | 240.75 | 206.25 | 221.44 | 3,178 | -29.81(-11.87%) |
Jul 25, 2019 | 233.85 | 279.38 | 210.00 | 251.25 | 26,489 | +82.50(+48.89%) |
Jul 24, 2019 | 221.25 | 221.25 | 153.75 | 168.75 | 4,922 | -52.50(-23.73%) |
Jul 23, 2019 | 228.75 | 232.50 | 217.50 | 221.25 | 769 | -9.00(-3.91%) |
Jul 22, 2019 | 230.66 | 236.25 | 229.12 | 230.25 | 248 | -0.38(-0.16%) |
Jul 19, 2019 | 232.50 | 236.25 | 230.29 | 230.62 | 179 | -1.88(-0.81%) |
Jul 18, 2019 | 232.50 | 236.25 | 232.50 | 232.50 | 228 | -6.60(-2.76%) |
Jul 17, 2019 | 229.12 | 243.75 | 229.12 | 239.10 | 305 | +6.60(+2.84%) |
Jul 16, 2019 | 240.00 | 240.00 | 232.50 | 232.50 | 274 | -6.75(-2.82%) |
Jul 15, 2019 | 240.00 | 241.88 | 234.49 | 239.25 | 178 | +1.57(+0.66%) |
Jul 12, 2019 | 236.36 | 242.74 | 233.06 | 237.68 | 115 | +1.31(+0.56%) |
Jul 11, 2019 | 240.04 | 243.75 | 233.06 | 236.36 | 329 | -7.39(-3.03%) |
Jul 10, 2019 | 244.50 | 244.50 | 237.19 | 243.75 | 171 | -0.26(-0.11%) |
Jul 09, 2019 | 244.50 | 244.50 | 240.00 | 244.01 | 219 | -0.90(-0.37%) |
Jul 08, 2019 | 249.38 | 249.38 | 243.75 | 244.91 | 144 | -0.97(-0.40%) |
Jul 05, 2019 | 248.62 | 248.62 | 243.75 | 245.89 | 188 | -2.74(-1.10%) |
Jul 03, 2019 | 251.25 | 254.85 | 243.75 | 248.62 | 59 | +4.50(+1.84%) |
Jul 02, 2019 | 244.50 | 252.11 | 243.75 | 244.12 | 199 | -3.19(-1.29%) |
Jul 01, 2019 | 258.75 | 258.75 | 243.75 | 247.31 | 254 | -7.69(-3.01%) |
Jun 28, 2019 | 270.00 | 271.84 | 251.25 | 255.00 | 159 | -5.02(-1.93%) |
Jun 27, 2019 | 255.38 | 271.84 | 253.12 | 260.02 | 452 | +5.02(+1.97%) |
Jun 26, 2019 | 251.25 | 258.75 | 251.25 | 255.00 | 403 | +7.12(+2.87%) |
Jun 25, 2019 | 244.12 | 262.50 | 243.75 | 247.88 | 637 | +0.45(+0.18%) |
Jun 24, 2019 | 255.00 | 255.00 | 243.75 | 247.43 | 273 | -0.90(-0.36%) |
Jun 21, 2019 | 258.75 | 258.75 | 245.62 | 248.32 | 339 | -7.09(-2.78%) |
Jun 20, 2019 | 251.25 | 262.50 | 241.88 | 255.41 | 2,284 | +7.95(+3.21%) |
Jun 19, 2019 | 285.00 | 290.02 | 243.75 | 247.46 | 4,822 | +7.46(+3.11%) |
Jun 18, 2019 | 243.75 | 247.50 | 240.00 | 240.00 | 200 | -0.86(-0.36%) |
Jun 17, 2019 | 258.75 | 258.75 | 240.00 | 240.86 | 318 | -2.89(-1.18%) |
Jun 14, 2019 | 251.25 | 258.75 | 240.11 | 243.75 | 602 | -11.25(-4.41%) |
Jun 13, 2019 | 247.50 | 258.75 | 236.25 | 255.00 | 1,297 | +15.00(+6.25%) |
Jun 12, 2019 | 247.50 | 251.25 | 236.25 | 240.00 | 154 | -15.00(-5.88%) |
Jun 11, 2019 | 243.75 | 258.75 | 241.46 | 255.00 | 313 | +11.51(+4.73%) |
Jun 10, 2019 | 247.24 | 247.24 | 227.85 | 243.49 | 725 | -3.75(-1.52%) |
Jun 07, 2019 | 258.75 | 262.50 | 243.75 | 247.24 | 428 | +3.49(+1.43%) |
Jun 06, 2019 | 255.00 | 255.00 | 243.75 | 243.75 | 316 | -7.50(-2.99%) |
Jun 05, 2019 | 251.25 | 255.00 | 240.00 | 251.25 | 373 | -9.38(-3.60%) |
Jun 04, 2019 | 253.50 | 262.24 | 251.66 | 260.62 | 310 | +9.41(+3.75%) |
Jun 03, 2019 | 266.25 | 266.25 | 249.41 | 251.21 | 418 | -12.04(-4.57%) |
May 31, 2019 | 266.25 | 271.12 | 259.43 | 263.25 | 178 | +0.75(+0.29%) |
May 30, 2019 | 271.88 | 273.75 | 255.00 | 262.50 | 940 | -18.75(-6.67%) |
May 29, 2019 | 288.75 | 292.50 | 273.75 | 281.25 | 393 | -7.50(-2.60%) |
May 28, 2019 | 296.25 | 296.25 | 285.00 | 288.75 | 474 | -11.25(-3.75%) |
May 24, 2019 | 322.50 | 324.38 | 294.38 | 300.00 | 856 | -24.38(-7.51%) |
May 23, 2019 | 281.25 | 330.00 | 281.25 | 324.38 | 2,007 | +28.12(+9.49%) |
May 22, 2019 | 285.00 | 307.50 | 266.25 | 296.25 | 3,231 | +19.24(+6.94%) |
May 21, 2019 | 285.38 | 296.29 | 267.41 | 277.01 | 856 | -10.09(-3.51%) |
May 20, 2019 | 272.96 | 315.00 | 262.50 | 287.10 | 2,122 | +5.85(+2.08%) |
May 17, 2019 | 330.00 | 386.25 | 270.00 | 281.25 | 22,357 | +50.62(+21.95%) |
May 16, 2019 | 237.45 | 237.45 | 225.00 | 230.62 | 544 | -6.82(-2.87%) |
May 15, 2019 | 240.00 | 247.46 | 229.69 | 237.45 | 838 | +1.20(+0.51%) |
May 14, 2019 | 251.25 | 255.00 | 232.50 | 236.25 | 517 | -3.75(-1.56%) |
May 13, 2019 | 262.50 | 262.50 | 240.00 | 240.00 | 784 | -21.79(-8.32%) |
May 10, 2019 | 264.23 | 264.38 | 249.38 | 261.79 | 386 | -13.84(-5.02%) |
May 09, 2019 | 258.79 | 275.62 | 243.75 | 275.62 | 614 | +18.04(+7.00%) |
May 08, 2019 | 258.75 | 281.25 | 243.75 | 257.59 | 1,419 | +6.34(+2.52%) |
May 07, 2019 | 236.25 | 258.75 | 232.50 | 251.25 | 1,444 | +9.75(+4.04%) |
May 06, 2019 | 247.88 | 251.81 | 238.12 | 241.50 | 714 | -12.71(-5.00%) |
May 03, 2019 | 253.05 | 261.38 | 247.50 | 254.21 | 415 | -4.54(-1.75%) |
May 02, 2019 | 255.00 | 270.00 | 255.00 | 258.75 | 352 | -7.50(-2.82%) |
May 01, 2019 | 273.75 | 273.75 | 262.50 | 266.25 | 379 | +3.75(+1.43%) |
Apr 30, 2019 | 262.50 | 281.25 | 255.00 | 262.50 | 1,682 | +11.25(+4.48%) |
Apr 29, 2019 | 247.50 | 262.50 | 247.50 | 251.25 | 364 | -1.12(-0.45%) |
Apr 26, 2019 | 262.50 | 262.50 | 228.82 | 252.38 | 859 | -6.38(-2.46%) |
Apr 25, 2019 | 247.35 | 273.75 | 247.35 | 258.75 | 1,775 | +3.75(+1.47%) |
Apr 24, 2019 | 255.00 | 262.50 | 251.25 | 255.00 | 463 | +0.00(+0.00%) |
Apr 23, 2019 | 255.00 | 262.50 | 251.25 | 255.00 | 439 | -7.50(-2.86%) |
Apr 22, 2019 | 262.50 | 262.50 | 251.25 | 262.50 | 701 | -3.23(-1.21%) |
Apr 18, 2019 | 263.85 | 277.12 | 262.50 | 265.73 | 305 | -8.02(-2.93%) |
Apr 17, 2019 | 262.50 | 281.25 | 255.00 | 273.75 | 905 | +3.75(+1.39%) |
Apr 16, 2019 | 277.50 | 281.25 | 262.50 | 270.00 | 588 | -11.25(-4.00%) |
Apr 15, 2019 | 281.25 | 285.00 | 277.50 | 281.25 | 155 | +3.19(+1.15%) |
Apr 12, 2019 | 280.50 | 285.00 | 273.75 | 278.06 | 424 | -6.94(-2.43%) |
Apr 11, 2019 | 281.25 | 286.84 | 278.44 | 285.00 | 270 | +5.66(+2.03%) |
Apr 10, 2019 | 284.74 | 285.00 | 277.54 | 279.34 | 259 | -1.65(-0.59%) |
Apr 09, 2019 | 281.62 | 285.00 | 273.79 | 280.99 | 404 | -4.01(-1.41%) |
Apr 08, 2019 | 285.00 | 292.50 | 281.25 | 285.00 | 183 | +3.75(+1.33%) |
Apr 05, 2019 | 281.25 | 292.09 | 281.25 | 281.25 | 276 | -3.75(-1.32%) |
Apr 04, 2019 | 288.75 | 292.50 | 281.66 | 285.00 | 510 | -9.41(-3.20%) |
Apr 03, 2019 | 300.00 | 304.16 | 292.50 | 294.41 | 177 | +1.91(+0.65%) |
Apr 02, 2019 | 292.50 | 300.00 | 288.75 | 292.50 | 236 | +1.91(+0.66%) |