Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 38.42 | 39.43 | 37.57 | 38.51 | 307,890 | -0.06(-0.14%) |
Mar 30, 2020 | 38.47 | 40.10 | 37.68 | 38.56 | 192,810 | +0.65(+1.72%) |
Mar 27, 2020 | 38.23 | 39.30 | 37.21 | 37.91 | 422,015 | -1.24(-3.17%) |
Mar 26, 2020 | 36.79 | 39.56 | 36.67 | 39.15 | 412,559 | +2.50(+6.83%) |
Mar 25, 2020 | 36.11 | 37.30 | 35.24 | 36.65 | 714,797 | +0.56(+1.56%) |
Mar 24, 2020 | 37.09 | 38.25 | 35.10 | 36.09 | 419,787 | +0.58(+1.63%) |
Mar 23, 2020 | 35.54 | 36.12 | 33.58 | 35.51 | 467,768 | +0.29(+0.81%) |
Mar 20, 2020 | 38.18 | 39.22 | 34.84 | 35.22 | 620,578 | -2.82(-7.40%) |
Mar 19, 2020 | 40.22 | 40.82 | 37.55 | 38.04 | 543,655 | -2.46(-6.07%) |
Mar 18, 2020 | 37.58 | 40.77 | 36.37 | 40.49 | 655,928 | +1.87(+4.84%) |
Mar 17, 2020 | 38.05 | 39.75 | 36.79 | 38.63 | 664,425 | +1.53(+4.12%) |
Mar 16, 2020 | 34.93 | 37.48 | 33.43 | 37.10 | 576,448 | -0.51(-1.35%) |
Mar 13, 2020 | 36.81 | 37.72 | 34.78 | 37.60 | 599,385 | +2.36(+6.71%) |
Mar 12, 2020 | 35.22 | 36.74 | 34.22 | 35.24 | 735,558 | -2.22(-5.92%) |
Mar 11, 2020 | 37.68 | 38.16 | 36.14 | 37.46 | 355,734 | -0.72(-1.88%) |
Mar 10, 2020 | 38.04 | 38.73 | 36.80 | 38.18 | 951,744 | +1.75(+4.80%) |
Mar 09, 2020 | 37.68 | 38.87 | 36.19 | 36.43 | 321,786 | -3.20(-8.08%) |
Mar 06, 2020 | 38.06 | 39.75 | 37.96 | 39.63 | 265,403 | +0.36(+0.91%) |
Mar 05, 2020 | 40.98 | 41.39 | 39.03 | 39.27 | 302,325 | -2.59(-6.19%) |
Mar 04, 2020 | 42.06 | 42.54 | 40.84 | 41.86 | 225,931 | +0.39(+0.95%) |
Mar 03, 2020 | 41.71 | 42.78 | 40.84 | 41.47 | 561,407 | -0.24(-0.57%) |
Mar 02, 2020 | 40.69 | 41.74 | 40.33 | 41.70 | 282,488 | +1.20(+2.96%) |
Feb 28, 2020 | 41.22 | 41.97 | 39.70 | 40.51 | 468,002 | -1.93(-4.55%) |
Feb 27, 2020 | 42.54 | 43.82 | 41.92 | 42.44 | 394,098 | -0.92(-2.13%) |
Feb 26, 2020 | 44.02 | 44.45 | 43.19 | 43.36 | 308,674 | -0.35(-0.80%) |
Feb 25, 2020 | 45.83 | 45.83 | 43.68 | 43.71 | 333,878 | -2.24(-4.88%) |
Feb 24, 2020 | 45.86 | 46.42 | 45.66 | 45.95 | 253,808 | -1.39(-2.94%) |
Feb 21, 2020 | 48.15 | 48.31 | 47.16 | 47.34 | 205,816 | -0.97(-2.01%) |
Feb 20, 2020 | 48.41 | 48.52 | 47.34 | 48.31 | 293,535 | +0.04(+0.08%) |
Feb 19, 2020 | 48.04 | 48.46 | 47.87 | 48.28 | 157,271 | +0.40(+0.84%) |
Feb 18, 2020 | 47.84 | 48.18 | 47.68 | 47.87 | 230,921 | -0.01(-0.02%) |
Feb 14, 2020 | 47.76 | 48.04 | 47.54 | 47.88 | 245,799 | +0.12(+0.25%) |
Feb 13, 2020 | 47.03 | 47.77 | 47.03 | 47.76 | 147,775 | +0.38(+0.79%) |
Feb 12, 2020 | 47.70 | 48.03 | 47.01 | 47.39 | 164,572 | +0.02(+0.04%) |
Feb 11, 2020 | 47.30 | 47.50 | 46.85 | 47.37 | 152,759 | +0.44(+0.94%) |
Feb 10, 2020 | 45.85 | 46.99 | 45.85 | 46.93 | 258,053 | +1.13(+2.46%) |
Feb 07, 2020 | 46.35 | 46.68 | 45.71 | 45.81 | 224,606 | -0.79(-1.69%) |
Feb 06, 2020 | 50.27 | 50.27 | 46.39 | 46.59 | 416,812 | -0.94(-1.98%) |
Feb 05, 2020 | 47.34 | 47.59 | 46.35 | 47.54 | 185,649 | +0.91(+1.94%) |
Feb 04, 2020 | 46.56 | 46.91 | 45.97 | 46.63 | 278,278 | +0.55(+1.19%) |
Feb 03, 2020 | 45.80 | 46.47 | 45.62 | 46.08 | 289,754 | +0.48(+1.04%) |
Jan 31, 2020 | 47.01 | 47.02 | 45.49 | 45.60 | 308,724 | -1.48(-3.15%) |
Jan 30, 2020 | 46.68 | 47.10 | 46.44 | 47.09 | 178,129 | +0.30(+0.65%) |
Jan 29, 2020 | 47.13 | 47.19 | 46.74 | 46.79 | 267,272 | -0.17(-0.37%) |
Jan 28, 2020 | 46.81 | 47.16 | 46.64 | 46.96 | 152,521 | +0.41(+0.88%) |
Jan 27, 2020 | 46.05 | 46.93 | 45.94 | 46.55 | 332,808 | -0.14(-0.29%) |
Jan 24, 2020 | 47.54 | 47.54 | 46.46 | 46.68 | 130,546 | -0.60(-1.28%) |
Jan 23, 2020 | 46.99 | 47.56 | 46.71 | 47.29 | 233,119 | +0.39(+0.83%) |
Jan 22, 2020 | 46.72 | 47.10 | 46.44 | 46.90 | 230,058 | +0.43(+0.92%) |
Jan 21, 2020 | 46.85 | 47.00 | 46.31 | 46.47 | 314,800 | -0.40(-0.86%) |
Jan 17, 2020 | 47.44 | 47.44 | 46.69 | 46.88 | 235,967 | -0.36(-0.76%) |
Jan 16, 2020 | 47.04 | 47.32 | 46.72 | 47.23 | 183,489 | +0.54(+1.16%) |
Jan 15, 2020 | 46.58 | 47.12 | 46.56 | 46.69 | 350,554 | +0.16(+0.35%) |
Jan 14, 2020 | 48.25 | 48.25 | 46.48 | 46.53 | 503,684 | -1.68(-3.48%) |
Jan 13, 2020 | 47.19 | 48.25 | 47.14 | 48.20 | 250,019 | +1.18(+2.51%) |
Jan 10, 2020 | 47.53 | 47.71 | 46.85 | 47.02 | 227,118 | -0.43(-0.91%) |
Jan 09, 2020 | 46.98 | 47.53 | 46.79 | 47.45 | 197,393 | +0.65(+1.39%) |
Jan 08, 2020 | 46.54 | 47.08 | 46.49 | 46.80 | 162,701 | +0.31(+0.67%) |
Jan 07, 2020 | 47.20 | 47.21 | 46.40 | 46.49 | 306,228 | -0.91(-1.91%) |
Jan 06, 2020 | 47.62 | 47.65 | 47.16 | 47.40 | 250,720 | -0.50(-1.05%) |
Jan 03, 2020 | 47.33 | 48.25 | 46.92 | 47.90 | 293,976 | +0.02(+0.04%) |
Jan 02, 2020 | 47.52 | 47.89 | 47.24 | 47.88 | 318,486 | +0.49(+1.02%) |
Dec 31, 2019 | 47.20 | 47.54 | 47.05 | 47.40 | 274,093 | +0.08(+0.17%) |
Dec 30, 2019 | 47.34 | 47.44 | 46.71 | 47.32 | 230,657 | +0.13(+0.27%) |
Dec 27, 2019 | 47.54 | 47.57 | 46.97 | 47.19 | 138,849 | -0.05(-0.10%) |
Dec 26, 2019 | 48.05 | 48.05 | 47.09 | 47.23 | 105,559 | -0.74(-1.55%) |
Dec 24, 2019 | 47.91 | 47.99 | 47.51 | 47.98 | 110,336 | +0.19(+0.40%) |
Dec 23, 2019 | 47.50 | 48.31 | 46.99 | 47.78 | 255,968 | +0.46(+0.97%) |
Dec 20, 2019 | 47.53 | 47.72 | 46.99 | 47.33 | 994,449 | -0.04(-0.08%) |
Dec 19, 2019 | 47.92 | 47.94 | 47.10 | 47.36 | 313,393 | -0.49(-1.02%) |
Dec 18, 2019 | 47.38 | 48.24 | 47.21 | 47.85 | 341,267 | +0.38(+0.80%) |
Dec 17, 2019 | 50.79 | 51.20 | 47.37 | 47.47 | 425,608 | -3.31(-6.52%) |
Dec 16, 2019 | 50.68 | 51.10 | 50.68 | 50.79 | 185,092 | +0.24(+0.47%) |
Dec 13, 2019 | 50.35 | 50.56 | 49.92 | 50.55 | 243,177 | -0.03(-0.05%) |
Dec 12, 2019 | 50.83 | 51.11 | 50.20 | 50.57 | 216,162 | -0.27(-0.52%) |
Dec 11, 2019 | 51.36 | 51.58 | 50.69 | 50.84 | 323,216 | -0.38(-0.75%) |
Dec 10, 2019 | 51.68 | 51.89 | 51.20 | 51.22 | 238,270 | -0.51(-0.99%) |
Dec 09, 2019 | 52.13 | 52.13 | 51.73 | 51.74 | 225,925 | -0.49(-0.93%) |
Dec 06, 2019 | 52.41 | 52.72 | 51.62 | 52.22 | 370,993 | -0.02(-0.04%) |
Dec 05, 2019 | 51.57 | 52.25 | 51.33 | 52.24 | 240,887 | +0.70(+1.35%) |
Dec 04, 2019 | 52.23 | 52.39 | 51.52 | 51.55 | 271,437 | -0.38(-0.72%) |
Dec 03, 2019 | 51.23 | 52.05 | 51.11 | 51.92 | 561,851 | +0.16(+0.30%) |
Dec 02, 2019 | 52.23 | 52.28 | 51.40 | 51.76 | 247,920 | -0.38(-0.73%) |
Nov 29, 2019 | 52.20 | 52.45 | 51.86 | 52.15 | 102,651 | -0.14(-0.26%) |
Nov 27, 2019 | 52.56 | 52.65 | 52.15 | 52.28 | 97,168 | -0.06(-0.12%) |
Nov 26, 2019 | 51.90 | 52.58 | 51.80 | 52.35 | 245,104 | +0.67(+1.31%) |
Nov 25, 2019 | 51.75 | 52.11 | 51.53 | 51.67 | 351,804 | +0.30(+0.59%) |
Nov 22, 2019 | 52.49 | 52.49 | 51.24 | 51.37 | 160,009 | -0.97(-1.86%) |
Nov 21, 2019 | 53.06 | 53.07 | 51.95 | 52.34 | 196,974 | -0.46(-0.87%) |
Nov 20, 2019 | 52.99 | 53.26 | 52.32 | 52.80 | 221,269 | -0.09(-0.17%) |
Nov 19, 2019 | 52.77 | 53.51 | 52.70 | 52.89 | 369,017 | +0.39(+0.75%) |
Nov 18, 2019 | 51.89 | 52.73 | 51.80 | 52.50 | 199,344 | +0.51(+0.98%) |
Nov 15, 2019 | 51.97 | 52.04 | 51.21 | 51.99 | 711,544 | +0.22(+0.42%) |
Nov 14, 2019 | 50.89 | 51.81 | 50.78 | 51.77 | 269,227 | +0.56(+1.09%) |
Nov 13, 2019 | 51.11 | 51.56 | 50.62 | 51.22 | 137,319 | +0.02(+0.04%) |
Nov 12, 2019 | 51.11 | 51.35 | 49.91 | 51.20 | 208,279 | +0.12(+0.23%) |
Nov 11, 2019 | 50.17 | 51.30 | 50.17 | 51.08 | 468,262 | +0.70(+1.39%) |
Nov 08, 2019 | 50.41 | 50.61 | 50.09 | 50.38 | 212,651 | -0.26(-0.50%) |
Nov 07, 2019 | 51.44 | 51.64 | 50.47 | 50.63 | 258,337 | -0.50(-0.98%) |
Nov 06, 2019 | 51.52 | 51.62 | 50.90 | 51.13 | 205,582 | -0.51(-0.99%) |
Nov 05, 2019 | 51.90 | 52.32 | 51.29 | 51.65 | 241,643 | -0.48(-0.93%) |
Nov 04, 2019 | 51.61 | 52.32 | 50.63 | 52.13 | 266,628 | +0.66(+1.28%) |
Nov 01, 2019 | 52.92 | 53.11 | 50.88 | 51.47 | 404,795 | -1.09(-2.06%) |
Oct 31, 2019 | 50.38 | 52.67 | 49.48 | 52.56 | 637,539 | +4.94(+10.38%) |
Oct 30, 2019 | 47.48 | 47.71 | 46.96 | 47.62 | 224,638 | +0.04(+0.08%) |
Oct 29, 2019 | 46.59 | 47.90 | 46.59 | 47.58 | 243,364 | +1.11(+2.39%) |
Oct 28, 2019 | 45.72 | 46.55 | 45.72 | 46.47 | 213,961 | +0.98(+2.14%) |
Oct 25, 2019 | 45.93 | 46.24 | 45.38 | 45.49 | 144,217 | -0.43(-0.93%) |
Oct 24, 2019 | 45.82 | 46.24 | 45.55 | 45.92 | 193,084 | +0.33(+0.72%) |
Oct 23, 2019 | 45.85 | 46.24 | 45.40 | 45.59 | 169,187 | -0.19(-0.42%) |
Oct 22, 2019 | 46.69 | 46.82 | 45.75 | 45.78 | 119,774 | -0.85(-1.82%) |
Oct 21, 2019 | 46.44 | 46.89 | 46.32 | 46.63 | 145,454 | +0.52(+1.13%) |
Oct 18, 2019 | 46.59 | 46.69 | 45.59 | 46.11 | 160,558 | -0.61(-1.31%) |
Oct 17, 2019 | 46.87 | 46.93 | 46.36 | 46.72 | 207,170 | +0.13(+0.27%) |
Oct 16, 2019 | 46.80 | 46.94 | 46.32 | 46.59 | 181,614 | -0.29(-0.62%) |
Oct 15, 2019 | 47.10 | 47.24 | 45.03 | 46.89 | 188,616 | -0.08(-0.17%) |
Oct 14, 2019 | 47.38 | 47.70 | 46.72 | 46.97 | 84,299 | -0.56(-1.17%) |
Oct 11, 2019 | 47.33 | 48.07 | 47.22 | 47.52 | 183,479 | +0.73(+1.56%) |
Oct 10, 2019 | 46.58 | 47.40 | 46.42 | 46.79 | 172,973 | +0.21(+0.45%) |
Oct 09, 2019 | 46.11 | 46.71 | 45.76 | 46.58 | 321,201 | +0.89(+1.96%) |
Oct 08, 2019 | 46.78 | 46.78 | 45.62 | 45.69 | 345,357 | -1.45(-3.08%) |
Oct 07, 2019 | 47.33 | 47.35 | 47.00 | 47.14 | 552,690 | -0.26(-0.56%) |
Oct 04, 2019 | 46.88 | 47.83 | 46.88 | 47.41 | 458,533 | +0.73(+1.56%) |
Oct 03, 2019 | 46.44 | 46.88 | 45.97 | 46.68 | 192,974 | +0.16(+0.33%) |
Oct 02, 2019 | 46.16 | 48.87 | 45.43 | 46.52 | 417,226 | +0.09(+0.20%) |
Oct 01, 2019 | 47.31 | 47.41 | 46.42 | 46.43 | 204,607 | -0.69(-1.47%) |
Sep 30, 2019 | 46.89 | 47.41 | 46.67 | 47.12 | 291,020 | +0.33(+0.70%) |
Sep 27, 2019 | 47.41 | 47.45 | 46.45 | 46.79 | 285,473 | -0.44(-0.93%) |
Sep 26, 2019 | 47.20 | 47.63 | 46.73 | 47.23 | 226,068 | +0.02(+0.04%) |
Sep 25, 2019 | 46.99 | 47.41 | 46.35 | 47.21 | 219,373 | +0.25(+0.52%) |
Sep 24, 2019 | 47.36 | 47.67 | 46.89 | 46.97 | 205,267 | -0.28(-0.60%) |
Sep 23, 2019 | 48.19 | 48.65 | 47.21 | 47.25 | 179,520 | -1.01(-2.10%) |
Sep 20, 2019 | 48.78 | 49.23 | 48.25 | 48.26 | 510,627 | -0.56(-1.14%) |
Sep 19, 2019 | 48.94 | 49.44 | 48.70 | 48.82 | 146,152 | -0.01(-0.02%) |
Sep 18, 2019 | 48.34 | 49.01 | 47.90 | 48.83 | 175,136 | +0.41(+0.85%) |
Sep 17, 2019 | 47.63 | 48.54 | 47.45 | 48.42 | 410,877 | +0.91(+1.92%) |
Sep 16, 2019 | 47.93 | 48.09 | 47.42 | 47.51 | 220,746 | -0.72(-1.49%) |
Sep 13, 2019 | 48.86 | 48.99 | 47.82 | 48.23 | 136,320 | -0.47(-0.97%) |
Sep 12, 2019 | 49.10 | 49.40 | 48.65 | 48.70 | 173,967 | -0.13(-0.28%) |
Sep 11, 2019 | 47.84 | 48.96 | 47.81 | 48.83 | 189,105 | +0.94(+1.95%) |
Sep 10, 2019 | 48.06 | 48.20 | 47.10 | 47.90 | 176,616 | -0.33(-0.68%) |
Sep 09, 2019 | 48.78 | 49.09 | 47.66 | 48.23 | 258,861 | -0.52(-1.06%) |
Sep 06, 2019 | 49.44 | 49.77 | 48.71 | 48.74 | 180,827 | -0.53(-1.07%) |
Sep 05, 2019 | 48.73 | 49.67 | 48.48 | 49.27 | 219,264 | +1.01(+2.09%) |
Sep 04, 2019 | 48.65 | 49.06 | 48.24 | 48.26 | 678,560 | +0.05(+0.11%) |
Sep 03, 2019 | 48.58 | 49.17 | 47.94 | 48.21 | 284,382 | -0.72(-1.47%) |
Aug 30, 2019 | 48.74 | 48.99 | 48.57 | 48.93 | 254,612 | +0.74(+1.53%) |
Aug 29, 2019 | 48.03 | 48.60 | 47.45 | 48.19 | 126,748 | +0.66(+1.39%) |
Aug 28, 2019 | 47.25 | 47.99 | 46.72 | 47.53 | 223,839 | +0.33(+0.69%) |
Aug 27, 2019 | 47.54 | 47.71 | 46.84 | 47.20 | 171,183 | -0.07(-0.15%) |
Aug 26, 2019 | 45.91 | 47.40 | 43.61 | 47.27 | 179,103 | +0.25(+0.52%) |
Aug 23, 2019 | 48.25 | 48.89 | 46.89 | 47.03 | 264,633 | -1.14(-2.38%) |
Aug 22, 2019 | 48.71 | 49.74 | 48.16 | 48.17 | 182,972 | -0.48(-0.99%) |
Aug 21, 2019 | 48.61 | 48.90 | 48.28 | 48.65 | 163,647 | +0.47(+0.98%) |
Aug 20, 2019 | 47.71 | 48.44 | 47.52 | 48.18 | 200,554 | +0.56(+1.18%) |
Aug 19, 2019 | 48.43 | 48.78 | 47.60 | 47.62 | 181,950 | -0.24(-0.49%) |
Aug 16, 2019 | 47.22 | 47.95 | 47.11 | 47.85 | 200,870 | +0.87(+1.86%) |
Aug 15, 2019 | 45.77 | 46.98 | 45.41 | 46.98 | 294,396 | +1.43(+3.15%) |
Aug 14, 2019 | 45.25 | 45.94 | 44.72 | 45.55 | 394,943 | -0.30(-0.65%) |
Aug 13, 2019 | 45.48 | 46.08 | 45.27 | 45.85 | 250,787 | +0.32(+0.70%) |
Aug 12, 2019 | 45.63 | 45.97 | 44.96 | 45.53 | 135,549 | -0.30(-0.65%) |
Aug 09, 2019 | 46.12 | 46.17 | 45.16 | 45.83 | 290,733 | -0.45(-0.98%) |
Aug 08, 2019 | 51.49 | 51.94 | 43.30 | 46.28 | 575,199 | +2.28(+5.18%) |
Aug 07, 2019 | 44.04 | 44.43 | 38.65 | 44.00 | 206,107 | -0.33(-0.74%) |
Aug 06, 2019 | 43.88 | 44.39 | 43.45 | 44.33 | 196,435 | +0.78(+1.79%) |
Aug 05, 2019 | 44.90 | 44.93 | 43.16 | 43.55 | 254,317 | -2.11(-4.61%) |
Aug 02, 2019 | 46.37 | 46.59 | 45.29 | 45.66 | 139,750 | -0.80(-1.72%) |
Aug 01, 2019 | 46.63 | 47.37 | 46.33 | 46.46 | 200,418 | -0.07(-0.16%) |
Jul 31, 2019 | 46.98 | 47.77 | 46.39 | 46.53 | 267,068 | -0.41(-0.87%) |
Jul 30, 2019 | 47.20 | 47.25 | 46.86 | 46.94 | 162,224 | -0.51(-1.07%) |
Jul 29, 2019 | 47.25 | 47.87 | 46.89 | 47.45 | 362,421 | +0.37(+0.79%) |
Jul 26, 2019 | 46.73 | 47.33 | 46.53 | 47.07 | 200,870 | +0.52(+1.11%) |
Jul 25, 2019 | 45.90 | 46.59 | 45.56 | 46.56 | 268,782 | +0.64(+1.38%) |
Jul 24, 2019 | 44.56 | 45.98 | 43.99 | 45.92 | 350,585 | +1.37(+3.08%) |
Jul 23, 2019 | 44.52 | 44.56 | 43.29 | 44.55 | 117,202 | +0.26(+0.59%) |
Jul 22, 2019 | 44.30 | 44.52 | 44.05 | 44.29 | 286,067 | +0.15(+0.35%) |
Jul 19, 2019 | 44.52 | 44.90 | 44.05 | 44.13 | 154,837 | -0.42(-0.94%) |
Jul 18, 2019 | 43.97 | 44.56 | 43.75 | 44.55 | 323,253 | +0.61(+1.38%) |
Jul 17, 2019 | 44.47 | 44.49 | 43.83 | 43.94 | 208,216 | -0.48(-1.08%) |
Jul 16, 2019 | 44.55 | 44.88 | 44.39 | 44.42 | 210,949 | -0.06(-0.14%) |
Jul 15, 2019 | 44.50 | 44.57 | 44.01 | 44.49 | 175,174 | +0.15(+0.35%) |
Jul 12, 2019 | 44.16 | 44.38 | 43.48 | 44.33 | 152,194 | +0.38(+0.87%) |
Jul 11, 2019 | 45.02 | 45.20 | 43.84 | 43.95 | 182,345 | -0.92(-2.04%) |
Jul 10, 2019 | 44.63 | 45.14 | 44.51 | 44.87 | 212,616 | +0.34(+0.75%) |
Jul 09, 2019 | 44.50 | 44.71 | 44.24 | 44.53 | 185,753 | -0.08(-0.18%) |
Jul 08, 2019 | 44.67 | 45.02 | 43.99 | 44.61 | 116,979 | -0.08(-0.18%) |
Jul 05, 2019 | 44.60 | 45.28 | 44.21 | 44.69 | 149,772 | -0.07(-0.16%) |
Jul 03, 2019 | 44.45 | 44.87 | 44.30 | 44.77 | 79,731 | +0.52(+1.17%) |
Jul 02, 2019 | 44.31 | 44.68 | 43.90 | 44.25 | 211,801 | -0.07(-0.16%) |
Jul 01, 2019 | 44.86 | 45.26 | 44.19 | 44.32 | 261,672 | -0.02(-0.04%) |
Jun 28, 2019 | 44.09 | 44.43 | 43.35 | 44.34 | 571,226 | +0.23(+0.51%) |
Jun 27, 2019 | 44.11 | 44.41 | 44.00 | 44.11 | 222,926 | +0.26(+0.60%) |
Jun 26, 2019 | 43.85 | 44.37 | 43.80 | 43.85 | 177,566 | +0.21(+0.48%) |
Jun 25, 2019 | 43.76 | 43.95 | 43.45 | 43.64 | 267,805 | -0.04(-0.08%) |
Jun 24, 2019 | 44.04 | 44.19 | 43.63 | 43.68 | 211,434 | -0.35(-0.80%) |
Jun 21, 2019 | 44.21 | 44.68 | 43.82 | 44.03 | 316,613 | -0.25(-0.57%) |
Jun 20, 2019 | 44.35 | 44.42 | 43.97 | 44.29 | 257,767 | +0.37(+0.85%) |
Jun 19, 2019 | 43.67 | 43.97 | 43.28 | 43.91 | 231,875 | +0.33(+0.75%) |
Jun 18, 2019 | 43.09 | 43.78 | 42.73 | 43.59 | 182,412 | +0.78(+1.82%) |
Jun 17, 2019 | 42.98 | 43.22 | 42.40 | 42.81 | 151,698 | -0.06(-0.15%) |
Jun 14, 2019 | 42.96 | 43.34 | 42.68 | 42.87 | 123,231 | -0.08(-0.19%) |
Jun 13, 2019 | 43.13 | 43.24 | 42.76 | 42.95 | 92,403 | -0.09(-0.21%) |
Jun 12, 2019 | 42.64 | 43.12 | 42.15 | 43.04 | 124,007 | +0.43(+1.00%) |
Jun 11, 2019 | 42.68 | 43.13 | 42.00 | 42.61 | 278,051 | +0.14(+0.32%) |
Jun 10, 2019 | 42.25 | 43.03 | 42.25 | 42.48 | 86,767 | +0.34(+0.80%) |
Jun 07, 2019 | 41.34 | 42.35 | 41.34 | 42.14 | 265,735 | +1.06(+2.59%) |
Jun 06, 2019 | 41.23 | 41.55 | 40.86 | 41.08 | 217,504 | -0.10(-0.24%) |
Jun 05, 2019 | 41.72 | 41.82 | 41.07 | 41.18 | 142,868 | -0.36(-0.87%) |
Jun 04, 2019 | 40.27 | 41.56 | 40.14 | 41.54 | 128,328 | +1.46(+3.65%) |
Jun 03, 2019 | 40.75 | 41.06 | 39.92 | 40.08 | 196,457 | -0.44(-1.09%) |
May 31, 2019 | 40.59 | 40.59 | 39.98 | 40.52 | 160,368 | -0.23(-0.55%) |
May 30, 2019 | 40.95 | 40.96 | 40.19 | 40.75 | 184,572 | +0.01(+0.02%) |
May 29, 2019 | 40.60 | 40.89 | 40.22 | 40.74 | 143,358 | +0.08(+0.20%) |
May 28, 2019 | 41.23 | 41.23 | 40.31 | 40.66 | 227,885 | -0.34(-0.84%) |
May 24, 2019 | 41.17 | 41.34 | 40.70 | 41.00 | 222,789 | +0.14(+0.35%) |
May 23, 2019 | 41.29 | 41.56 | 40.46 | 40.86 | 166,503 | -0.72(-1.74%) |
May 22, 2019 | 41.44 | 41.92 | 41.44 | 41.58 | 194,127 | +0.12(+0.28%) |
May 21, 2019 | 41.52 | 41.92 | 41.46 | 41.46 | 251,118 | +0.21(+0.50%) |
May 20, 2019 | 41.03 | 41.58 | 40.88 | 41.26 | 102,685 | +0.15(+0.37%) |
May 17, 2019 | 41.62 | 41.88 | 41.04 | 41.10 | 239,723 | -0.79(-1.88%) |
May 16, 2019 | 41.80 | 42.27 | 41.75 | 41.89 | 227,485 | +0.30(+0.72%) |
May 15, 2019 | 40.65 | 41.64 | 40.65 | 41.59 | 143,230 | +0.80(+1.97%) |
May 14, 2019 | 40.83 | 41.24 | 40.67 | 40.79 | 140,965 | -0.04(-0.09%) |
May 13, 2019 | 41.37 | 41.46 | 40.76 | 40.82 | 130,238 | -1.04(-2.48%) |
May 10, 2019 | 41.78 | 42.01 | 41.13 | 41.86 | 128,272 | +0.12(+0.28%) |
May 09, 2019 | 41.64 | 42.04 | 41.47 | 41.74 | 174,282 | -0.19(-0.45%) |
May 08, 2019 | 41.87 | 42.41 | 41.31 | 41.93 | 247,792 | +0.07(+0.17%) |
May 07, 2019 | 42.50 | 42.85 | 41.62 | 41.86 | 148,798 | -0.90(-2.11%) |
May 06, 2019 | 41.25 | 43.02 | 41.01 | 42.76 | 245,382 | +0.94(+2.25%) |
May 03, 2019 | 43.04 | 43.14 | 41.51 | 41.83 | 340,437 | -1.49(-3.44%) |
May 02, 2019 | 42.36 | 44.95 | 41.21 | 43.32 | 521,795 | +2.98(+7.39%) |
May 01, 2019 | 40.55 | 40.55 | 40.07 | 40.33 | 376,562 | -0.01(-0.02%) |
Apr 30, 2019 | 40.70 | 40.90 | 39.87 | 40.34 | 325,286 | -0.21(-0.51%) |
Apr 29, 2019 | 40.29 | 40.64 | 40.13 | 40.55 | 159,297 | +0.40(+0.99%) |
Apr 26, 2019 | 40.07 | 40.29 | 39.58 | 40.15 | 181,729 | +0.14(+0.34%) |
Apr 25, 2019 | 40.72 | 40.72 | 40.02 | 40.02 | 118,500 | -0.64(-1.58%) |
Apr 24, 2019 | 40.69 | 41.08 | 40.42 | 40.66 | 158,315 | +0.02(+0.04%) |
Apr 23, 2019 | 39.74 | 40.70 | 39.59 | 40.64 | 233,154 | +1.08(+2.72%) |
Apr 22, 2019 | 39.44 | 39.79 | 39.31 | 39.57 | 151,916 | -0.02(-0.05%) |
Apr 18, 2019 | 40.05 | 40.09 | 39.30 | 39.58 | 152,068 | -0.58(-1.44%) |
Apr 17, 2019 | 40.13 | 40.28 | 39.86 | 40.16 | 150,242 | +0.05(+0.14%) |
Apr 16, 2019 | 40.33 | 40.34 | 39.99 | 40.11 | 99,521 | -0.10(-0.25%) |
Apr 15, 2019 | 40.50 | 40.52 | 40.04 | 40.21 | 67,887 | -0.19(-0.47%) |
Apr 12, 2019 | 40.61 | 40.61 | 40.18 | 40.40 | 76,144 | -0.06(-0.16%) |
Apr 11, 2019 | 39.96 | 40.51 | 39.76 | 40.46 | 102,144 | +0.60(+1.50%) |
Apr 10, 2019 | 39.40 | 39.88 | 39.35 | 39.86 | 249,209 | +0.60(+1.52%) |
Apr 09, 2019 | 39.75 | 39.90 | 39.23 | 39.27 | 188,885 | -0.51(-1.27%) |
Apr 08, 2019 | 39.98 | 40.04 | 39.27 | 39.77 | 166,179 | -0.31(-0.77%) |
Apr 05, 2019 | 39.79 | 40.23 | 39.64 | 40.08 | 146,977 | +0.33(+0.84%) |
Apr 04, 2019 | 39.51 | 39.84 | 39.34 | 39.75 | 166,737 | +0.29(+0.73%) |
Apr 03, 2019 | 39.56 | 39.68 | 39.20 | 39.46 | 119,527 | +0.08(+0.21%) |
Apr 02, 2019 | 39.38 | 39.44 | 38.83 | 39.38 | 121,439 | +0.09(+0.23%) |