Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 39.72 | 40.02 | 39.06 | 39.23 | 4,290,307 | -0.66(-1.66%) |
Mar 30, 2020 | 38.93 | 40.05 | 38.79 | 39.90 | 4,957,490 | +1.16(+2.99%) |
Mar 27, 2020 | 38.38 | 39.87 | 38.26 | 38.74 | 4,559,243 | -0.92(-2.33%) |
Mar 26, 2020 | 37.60 | 39.84 | 37.60 | 39.66 | 6,277,892 | +2.49(+6.69%) |
Mar 25, 2020 | 37.23 | 38.65 | 36.17 | 37.18 | 6,764,980 | +0.34(+0.93%) |
Mar 24, 2020 | 36.01 | 36.94 | 35.65 | 36.83 | 4,499,159 | +2.74(+8.03%) |
Mar 23, 2020 | 34.79 | 35.27 | 33.51 | 34.10 | 6,523,022 | -0.90(-2.57%) |
Mar 20, 2020 | 37.28 | 37.37 | 34.94 | 34.99 | 3,996,447 | -2.07(-5.59%) |
Mar 19, 2020 | 37.28 | 38.06 | 36.13 | 37.07 | 5,022,079 | -0.79(-2.08%) |
Mar 18, 2020 | 37.20 | 38.53 | 35.80 | 37.85 | 4,292,856 | -1.91(-4.80%) |
Mar 17, 2020 | 37.57 | 39.76 | 36.82 | 39.76 | 4,549,909 | +3.22(+8.81%) |
Mar 16, 2020 | 36.54 | 39.40 | 36.04 | 36.54 | 5,109,756 | -4.36(-10.66%) |
Mar 13, 2020 | 39.62 | 40.92 | 37.77 | 40.90 | 4,786,863 | +3.31(+8.79%) |
Mar 12, 2020 | 38.90 | 40.26 | 37.52 | 37.59 | 8,663,704 | -4.15(-9.95%) |
Mar 11, 2020 | 42.57 | 42.79 | 41.23 | 41.75 | 5,251,990 | -2.01(-4.60%) |
Mar 10, 2020 | 43.27 | 43.78 | 41.46 | 43.76 | 5,795,452 | +1.93(+4.60%) |
Mar 09, 2020 | 43.32 | 43.32 | 41.58 | 41.83 | 7,093,390 | -3.25(-7.20%) |
Mar 06, 2020 | 44.43 | 45.29 | 44.13 | 45.08 | 5,427,837 | -0.77(-1.68%) |
Mar 05, 2020 | 46.10 | 46.64 | 45.45 | 45.85 | 3,173,268 | -1.48(-3.14%) |
Mar 04, 2020 | 46.18 | 47.33 | 45.80 | 47.33 | 2,712,936 | +2.05(+4.52%) |
Mar 03, 2020 | 46.61 | 47.29 | 44.90 | 45.28 | 7,042,208 | -1.17(-2.51%) |
Mar 02, 2020 | 44.80 | 46.45 | 44.44 | 46.45 | 4,986,739 | +1.92(+4.32%) |
Feb 28, 2020 | 43.79 | 44.61 | 43.14 | 44.52 | 9,792,674 | -0.53(-1.17%) |
Feb 27, 2020 | 46.35 | 46.76 | 45.03 | 45.05 | 6,164,151 | -2.02(-4.29%) |
Feb 26, 2020 | 47.55 | 48.01 | 46.98 | 47.07 | 3,446,506 | -0.24(-0.51%) |
Feb 25, 2020 | 48.94 | 48.94 | 47.14 | 47.31 | 3,757,192 | -1.37(-2.82%) |
Feb 24, 2020 | 49.08 | 49.29 | 48.64 | 48.69 | 3,041,741 | -1.55(-3.09%) |
Feb 21, 2020 | 50.40 | 50.45 | 50.14 | 50.24 | 1,283,223 | -0.36(-0.72%) |
Feb 20, 2020 | 50.61 | 50.78 | 50.22 | 50.60 | 1,155,533 | -0.11(-0.22%) |
Feb 19, 2020 | 50.64 | 50.77 | 50.60 | 50.71 | 1,176,081 | +0.22(+0.43%) |
Feb 18, 2020 | 50.64 | 50.72 | 50.32 | 50.50 | 1,202,725 | -0.30(-0.59%) |
Feb 14, 2020 | 50.92 | 50.92 | 50.60 | 50.80 | 951,904 | -0.07(-0.14%) |
Feb 13, 2020 | 50.88 | 50.99 | 50.66 | 50.87 | 1,185,374 | -0.16(-0.32%) |
Feb 12, 2020 | 51.10 | 51.18 | 50.93 | 51.03 | 1,011,094 | +0.14(+0.27%) |
Feb 11, 2020 | 50.93 | 51.01 | 50.81 | 50.90 | 880,157 | +0.18(+0.36%) |
Feb 10, 2020 | 50.36 | 50.71 | 50.36 | 50.71 | 1,039,266 | +0.23(+0.46%) |
Feb 07, 2020 | 50.77 | 50.77 | 50.41 | 50.48 | 966,848 | -0.43(-0.85%) |
Feb 06, 2020 | 51.03 | 51.03 | 50.81 | 50.91 | 1,136,974 | +0.09(+0.17%) |
Feb 05, 2020 | 50.34 | 50.88 | 50.27 | 50.83 | 1,231,490 | +0.98(+1.96%) |
Feb 04, 2020 | 49.84 | 50.07 | 49.79 | 49.85 | 1,358,739 | +0.60(+1.21%) |
Feb 03, 2020 | 49.32 | 49.69 | 49.24 | 49.26 | 1,226,433 | +0.14(+0.28%) |
Jan 31, 2020 | 49.88 | 49.92 | 48.95 | 49.12 | 1,838,356 | -0.90(-1.80%) |
Jan 30, 2020 | 49.64 | 50.04 | 49.41 | 50.01 | 1,436,589 | +0.03(+0.05%) |
Jan 29, 2020 | 50.49 | 50.49 | 49.98 | 49.99 | 1,272,963 | -0.35(-0.70%) |
Jan 28, 2020 | 50.27 | 50.51 | 50.13 | 50.34 | 1,131,378 | +0.27(+0.53%) |
Jan 27, 2020 | 50.07 | 50.33 | 50.00 | 50.08 | 1,631,126 | -0.72(-1.41%) |
Jan 24, 2020 | 51.38 | 51.41 | 50.54 | 50.79 | 1,645,705 | -0.38(-0.74%) |
Jan 23, 2020 | 50.96 | 51.19 | 50.73 | 51.17 | 1,330,326 | +0.06(+0.12%) |
Jan 22, 2020 | 51.10 | 51.31 | 51.04 | 51.11 | 998,438 | +0.19(+0.37%) |
Jan 21, 2020 | 50.96 | 51.04 | 50.74 | 50.92 | 1,347,043 | -0.14(-0.27%) |
Jan 17, 2020 | 50.97 | 51.12 | 50.93 | 51.06 | 1,149,190 | +0.19(+0.37%) |
Jan 16, 2020 | 50.71 | 50.89 | 50.65 | 50.87 | 1,294,223 | +0.37(+0.74%) |
Jan 15, 2020 | 50.39 | 50.64 | 50.35 | 50.50 | 1,100,709 | +0.09(+0.17%) |
Jan 14, 2020 | 50.39 | 50.58 | 50.30 | 50.41 | 1,062,858 | -0.02(-0.03%) |
Jan 13, 2020 | 50.18 | 50.43 | 50.09 | 50.43 | 1,425,021 | +0.37(+0.74%) |
Jan 10, 2020 | 50.29 | 50.39 | 50.00 | 50.06 | 943,447 | -0.14(-0.28%) |
Jan 09, 2020 | 50.05 | 50.20 | 49.96 | 50.20 | 1,299,037 | +0.32(+0.64%) |
Jan 08, 2020 | 49.68 | 50.04 | 49.68 | 49.88 | 1,281,484 | +0.19(+0.38%) |
Jan 07, 2020 | 49.70 | 49.80 | 49.59 | 49.69 | 893,009 | -0.07(-0.14%) |
Jan 06, 2020 | 49.52 | 49.77 | 49.52 | 49.76 | 940,827 | -0.01(-0.02%) |
Jan 03, 2020 | 49.69 | 49.92 | 49.63 | 49.76 | 1,180,815 | -0.36(-0.72%) |
Jan 02, 2020 | 50.23 | 50.24 | 49.88 | 50.13 | 1,584,435 | +0.13(+0.26%) |
Dec 31, 2019 | 49.79 | 50.01 | 49.75 | 50.00 | 1,047,129 | +0.11(+0.22%) |
Dec 30, 2019 | 50.20 | 50.20 | 49.81 | 49.89 | 974,889 | -0.31(-0.62%) |
Dec 27, 2019 | 50.26 | 50.26 | 50.11 | 50.20 | 582,588 | +0.06(+0.12%) |
Dec 26, 2019 | 50.11 | 50.14 | 50.02 | 50.14 | 530,346 | +0.09(+0.19%) |
Dec 24, 2019 | 50.13 | 50.13 | 49.98 | 50.04 | 332,709 | -0.03(-0.07%) |
Dec 23, 2019 | 50.20 | 50.21 | 50.06 | 50.08 | 897,973 | -0.04(-0.09%) |
Dec 20, 2019 | 49.91 | 50.17 | 49.89 | 50.12 | 774,776 | +0.42(+0.85%) |
Dec 19, 2019 | 49.67 | 49.76 | 49.61 | 49.70 | 747,709 | +0.08(+0.16%) |
Dec 18, 2019 | 49.81 | 49.81 | 49.56 | 49.62 | 1,332,316 | -0.09(-0.19%) |
Dec 17, 2019 | 49.81 | 49.85 | 49.70 | 49.71 | 1,063,212 | +0.01(+0.02%) |
Dec 16, 2019 | 49.79 | 49.93 | 49.69 | 49.70 | 915,796 | +0.17(+0.35%) |
Dec 13, 2019 | 49.63 | 49.82 | 49.34 | 49.53 | 926,071 | -0.11(-0.23%) |
Dec 12, 2019 | 49.17 | 49.77 | 49.08 | 49.64 | 1,182,871 | +0.49(+0.99%) |
Dec 11, 2019 | 49.03 | 49.21 | 49.03 | 49.16 | 880,028 | +0.15(+0.31%) |
Dec 10, 2019 | 49.16 | 49.21 | 48.94 | 49.00 | 1,084,829 | -0.16(-0.33%) |
Dec 09, 2019 | 49.05 | 49.26 | 49.05 | 49.16 | 710,303 | +0.07(+0.14%) |
Dec 06, 2019 | 48.95 | 49.23 | 48.86 | 49.10 | 796,414 | +0.45(+0.93%) |
Dec 05, 2019 | 48.68 | 48.76 | 48.44 | 48.64 | 871,255 | +0.06(+0.12%) |
Dec 04, 2019 | 48.40 | 48.67 | 48.34 | 48.58 | 872,816 | +0.39(+0.82%) |
Dec 03, 2019 | 48.23 | 48.26 | 47.92 | 48.19 | 1,318,165 | -0.47(-0.97%) |
Dec 02, 2019 | 48.98 | 48.98 | 48.63 | 48.66 | 1,350,971 | -0.22(-0.46%) |
Nov 29, 2019 | 49.02 | 49.05 | 48.82 | 48.88 | 321,882 | -0.21(-0.42%) |
Nov 27, 2019 | 49.03 | 49.10 | 48.94 | 49.09 | 814,400 | +0.18(+0.37%) |
Nov 26, 2019 | 48.80 | 48.94 | 48.69 | 48.91 | 843,006 | +0.15(+0.30%) |
Nov 25, 2019 | 48.63 | 48.78 | 48.60 | 48.76 | 900,753 | +0.29(+0.60%) |
Nov 22, 2019 | 48.48 | 48.52 | 48.34 | 48.47 | 1,034,205 | +0.11(+0.23%) |
Nov 21, 2019 | 48.36 | 48.40 | 48.20 | 48.36 | 829,766 | +0.01(+0.02%) |
Nov 20, 2019 | 48.50 | 48.53 | 48.16 | 48.35 | 1,148,361 | -0.16(-0.34%) |
Nov 19, 2019 | 48.85 | 48.86 | 48.45 | 48.51 | 967,712 | -0.30(-0.61%) |
Nov 18, 2019 | 48.78 | 48.85 | 48.64 | 48.81 | 819,605 | +0.00(+0.00%) |
Nov 15, 2019 | 48.79 | 48.83 | 48.64 | 48.81 | 692,000 | +0.28(+0.58%) |
Nov 14, 2019 | 48.45 | 48.56 | 48.32 | 48.53 | 778,402 | +0.08(+0.16%) |
Nov 13, 2019 | 48.40 | 48.56 | 48.29 | 48.45 | 845,327 | -0.06(-0.12%) |
Nov 12, 2019 | 48.60 | 48.70 | 48.39 | 48.51 | 719,037 | +0.01(+0.02%) |
Nov 11, 2019 | 48.51 | 48.56 | 48.42 | 48.50 | 812,341 | -0.26(-0.53%) |
Nov 08, 2019 | 48.59 | 48.76 | 48.43 | 48.76 | 910,170 | +0.09(+0.19%) |
Nov 07, 2019 | 48.77 | 48.88 | 48.56 | 48.67 | 898,052 | +0.24(+0.49%) |
Nov 06, 2019 | 48.32 | 48.44 | 48.21 | 48.43 | 709,011 | +0.15(+0.32%) |
Nov 05, 2019 | 48.31 | 48.37 | 48.21 | 48.27 | 876,949 | -0.02(-0.04%) |
Nov 04, 2019 | 48.24 | 48.37 | 48.18 | 48.29 | 820,952 | +0.27(+0.55%) |
Nov 01, 2019 | 47.80 | 48.03 | 47.79 | 48.02 | 829,466 | +0.49(+1.03%) |
Oct 31, 2019 | 47.79 | 47.88 | 47.29 | 47.54 | 847,703 | -0.31(-0.64%) |
Oct 30, 2019 | 47.83 | 47.88 | 47.55 | 47.85 | 771,506 | +0.08(+0.16%) |
Oct 29, 2019 | 47.71 | 47.97 | 47.69 | 47.77 | 697,944 | +0.01(+0.02%) |
Oct 28, 2019 | 47.67 | 47.83 | 47.67 | 47.76 | 980,475 | +0.24(+0.50%) |
Oct 25, 2019 | 47.20 | 47.64 | 47.19 | 47.52 | 666,423 | +0.36(+0.76%) |
Oct 24, 2019 | 47.31 | 47.33 | 46.99 | 47.16 | 725,524 | -0.04(-0.09%) |
Oct 23, 2019 | 47.01 | 47.24 | 46.83 | 47.20 | 825,159 | -0.07(-0.14%) |
Oct 22, 2019 | 47.31 | 47.44 | 47.19 | 47.27 | 809,524 | +0.08(+0.16%) |
Oct 21, 2019 | 47.09 | 47.22 | 47.06 | 47.19 | 686,781 | +0.33(+0.69%) |
Oct 18, 2019 | 46.82 | 47.01 | 46.76 | 46.87 | 590,740 | -0.02(-0.04%) |
Oct 17, 2019 | 46.86 | 47.02 | 46.73 | 46.89 | 710,166 | +0.12(+0.26%) |
Oct 16, 2019 | 46.84 | 46.91 | 46.68 | 46.77 | 633,339 | -0.11(-0.24%) |
Oct 15, 2019 | 46.68 | 47.04 | 46.64 | 46.88 | 709,923 | +0.34(+0.74%) |
Oct 14, 2019 | 46.58 | 46.61 | 46.47 | 46.54 | 540,519 | -0.10(-0.22%) |
Oct 11, 2019 | 46.54 | 47.01 | 46.54 | 46.64 | 1,242,097 | +0.61(+1.32%) |
Oct 10, 2019 | 45.66 | 46.23 | 45.66 | 46.03 | 775,682 | +0.37(+0.81%) |
Oct 09, 2019 | 45.58 | 45.84 | 45.47 | 45.66 | 720,044 | +0.39(+0.87%) |
Oct 08, 2019 | 45.74 | 45.74 | 45.25 | 45.27 | 1,241,361 | -0.74(-1.60%) |
Oct 07, 2019 | 46.24 | 46.40 | 46.00 | 46.00 | 699,614 | -0.34(-0.74%) |
Oct 04, 2019 | 45.83 | 46.38 | 45.78 | 46.35 | 858,665 | +0.63(+1.39%) |
Oct 03, 2019 | 45.41 | 45.73 | 44.89 | 45.71 | 1,258,148 | +0.36(+0.79%) |
Oct 02, 2019 | 45.98 | 45.98 | 45.14 | 45.35 | 1,670,935 | -0.94(-2.03%) |
Oct 01, 2019 | 47.06 | 47.19 | 46.20 | 46.30 | 1,636,736 | -0.61(-1.30%) |
Sep 30, 2019 | 46.76 | 47.05 | 46.76 | 46.90 | 880,414 | +0.23(+0.50%) |
Sep 27, 2019 | 46.73 | 46.86 | 46.40 | 46.67 | 924,069 | +0.07(+0.15%) |
Sep 26, 2019 | 46.62 | 46.72 | 46.35 | 46.60 | 561,465 | +0.03(+0.07%) |
Sep 25, 2019 | 46.36 | 46.65 | 46.18 | 46.57 | 952,152 | +0.22(+0.47%) |
Sep 24, 2019 | 46.85 | 46.85 | 46.22 | 46.35 | 2,069,083 | -0.33(-0.71%) |
Sep 23, 2019 | 46.48 | 46.80 | 46.43 | 46.68 | 849,632 | +0.12(+0.26%) |
Sep 20, 2019 | 46.90 | 46.98 | 46.55 | 46.56 | 953,214 | -0.23(-0.49%) |
Sep 19, 2019 | 46.98 | 47.08 | 46.73 | 46.79 | 477,934 | -0.14(-0.29%) |
Sep 18, 2019 | 46.91 | 46.94 | 46.52 | 46.93 | 877,815 | -0.03(-0.05%) |
Sep 17, 2019 | 46.87 | 46.98 | 46.75 | 46.95 | 568,352 | +0.02(+0.04%) |
Sep 16, 2019 | 47.03 | 47.07 | 46.81 | 46.94 | 669,528 | -0.29(-0.61%) |
Sep 13, 2019 | 47.38 | 47.46 | 47.18 | 47.22 | 1,665,915 | -0.09(-0.20%) |
Sep 12, 2019 | 47.30 | 47.46 | 47.03 | 47.32 | 898,636 | +0.19(+0.40%) |
Sep 11, 2019 | 46.89 | 47.17 | 46.63 | 47.13 | 781,889 | +0.32(+0.69%) |
Sep 10, 2019 | 46.41 | 46.83 | 46.38 | 46.81 | 797,562 | +0.28(+0.60%) |
Sep 09, 2019 | 46.40 | 46.53 | 46.27 | 46.53 | 843,913 | +0.31(+0.66%) |
Sep 06, 2019 | 46.19 | 46.30 | 46.03 | 46.22 | 777,867 | +0.16(+0.35%) |
Sep 05, 2019 | 45.88 | 46.32 | 45.88 | 46.06 | 1,103,289 | +0.58(+1.27%) |
Sep 04, 2019 | 45.27 | 45.49 | 45.18 | 45.49 | 731,766 | +0.54(+1.21%) |
Sep 03, 2019 | 44.97 | 45.02 | 44.63 | 44.94 | 994,828 | -0.25(-0.54%) |
Aug 30, 2019 | 45.32 | 45.44 | 45.10 | 45.19 | 977,371 | +0.10(+0.23%) |
Aug 29, 2019 | 45.02 | 45.15 | 44.80 | 45.09 | 785,186 | +0.45(+1.01%) |
Aug 28, 2019 | 44.08 | 44.65 | 43.99 | 44.64 | 811,750 | +0.47(+1.06%) |
Aug 27, 2019 | 44.64 | 44.74 | 44.08 | 44.17 | 775,937 | -0.14(-0.31%) |
Aug 26, 2019 | 44.28 | 44.35 | 43.98 | 44.31 | 1,174,948 | +0.42(+0.97%) |
Aug 23, 2019 | 44.89 | 45.03 | 43.65 | 43.88 | 1,416,211 | -1.20(-2.67%) |
Aug 22, 2019 | 45.09 | 45.24 | 44.78 | 45.09 | 682,012 | +0.14(+0.30%) |
Aug 21, 2019 | 44.98 | 45.04 | 44.86 | 44.95 | 834,495 | +0.40(+0.90%) |
Aug 20, 2019 | 44.80 | 44.81 | 44.51 | 44.55 | 661,483 | -0.27(-0.61%) |
Aug 19, 2019 | 44.73 | 44.90 | 44.67 | 44.82 | 760,343 | +0.58(+1.30%) |
Aug 16, 2019 | 43.77 | 44.33 | 43.76 | 44.25 | 681,120 | +0.76(+1.76%) |
Aug 15, 2019 | 43.53 | 43.63 | 43.17 | 43.48 | 1,100,924 | +0.09(+0.22%) |
Aug 14, 2019 | 43.91 | 44.01 | 43.36 | 43.39 | 1,248,240 | -1.13(-2.54%) |
Aug 13, 2019 | 43.85 | 44.85 | 43.78 | 44.52 | 881,808 | +0.60(+1.37%) |
Aug 12, 2019 | 44.20 | 44.25 | 43.74 | 43.92 | 742,920 | -0.47(-1.05%) |
Aug 09, 2019 | 44.76 | 44.83 | 44.17 | 44.38 | 896,415 | -0.52(-1.15%) |
Aug 08, 2019 | 44.31 | 44.92 | 44.26 | 44.90 | 1,222,507 | +0.76(+1.73%) |
Aug 07, 2019 | 43.64 | 44.25 | 43.23 | 44.14 | 1,328,591 | +0.14(+0.31%) |
Aug 06, 2019 | 43.92 | 44.07 | 43.52 | 44.00 | 1,499,477 | +0.37(+0.86%) |
Aug 05, 2019 | 44.36 | 44.38 | 43.34 | 43.63 | 2,113,445 | -1.26(-2.82%) |
Aug 02, 2019 | 45.04 | 45.11 | 44.72 | 44.89 | 1,078,597 | -0.24(-0.53%) |
Aug 01, 2019 | 45.75 | 46.19 | 45.10 | 45.13 | 1,407,991 | -0.65(-1.43%) |
Jul 31, 2019 | 46.45 | 46.45 | 45.40 | 45.78 | 1,247,249 | -0.73(-1.57%) |
Jul 30, 2019 | 46.50 | 46.59 | 46.36 | 46.51 | 1,167,972 | -0.18(-0.38%) |
Jul 29, 2019 | 46.64 | 46.77 | 46.58 | 46.69 | 629,376 | -0.02(-0.04%) |
Jul 26, 2019 | 46.55 | 46.74 | 46.40 | 46.71 | 540,889 | +0.22(+0.47%) |
Jul 25, 2019 | 46.54 | 46.63 | 46.30 | 46.49 | 550,637 | -0.05(-0.11%) |
Jul 24, 2019 | 46.16 | 46.59 | 46.10 | 46.54 | 935,950 | +0.46(+0.99%) |
Jul 23, 2019 | 45.86 | 46.09 | 45.72 | 46.08 | 1,003,957 | +0.49(+1.08%) |
Jul 22, 2019 | 45.65 | 45.70 | 45.46 | 45.59 | 583,798 | -0.03(-0.06%) |
Jul 19, 2019 | 45.82 | 45.91 | 45.58 | 45.61 | 623,731 | -0.10(-0.22%) |
Jul 18, 2019 | 45.47 | 45.80 | 45.42 | 45.71 | 562,282 | +0.15(+0.34%) |
Jul 17, 2019 | 45.99 | 45.99 | 45.55 | 45.56 | 593,744 | -0.36(-0.79%) |
Jul 16, 2019 | 45.92 | 46.04 | 45.86 | 45.93 | 662,877 | -0.03(-0.06%) |
Jul 15, 2019 | 45.95 | 45.98 | 45.84 | 45.95 | 645,196 | +0.07(+0.15%) |
Jul 12, 2019 | 45.61 | 45.91 | 45.61 | 45.88 | 815,929 | +0.31(+0.69%) |
Jul 11, 2019 | 45.48 | 45.51 | 45.26 | 45.57 | 599,248 | +0.20(+0.45%) |
Jul 10, 2019 | 45.38 | 45.50 | 45.28 | 45.37 | 808,939 | +0.13(+0.28%) |
Jul 09, 2019 | 45.25 | 45.27 | 45.10 | 45.24 | 609,724 | -0.20(-0.43%) |
Jul 08, 2019 | 45.45 | 45.57 | 45.32 | 45.43 | 628,280 | -0.18(-0.39%) |
Jul 05, 2019 | 45.54 | 45.64 | 45.24 | 45.61 | 560,804 | -0.14(-0.30%) |
Jul 03, 2019 | 45.49 | 45.77 | 45.49 | 45.75 | 560,804 | +0.36(+0.79%) |
Jul 02, 2019 | 45.41 | 45.43 | 45.11 | 45.39 | 1,026,269 | -0.02(-0.04%) |
Jul 01, 2019 | 45.60 | 45.69 | 45.19 | 45.41 | 954,160 | +0.37(+0.83%) |
Jun 28, 2019 | 45.02 | 45.15 | 44.98 | 45.04 | 609,001 | +0.17(+0.38%) |
Jun 27, 2019 | 44.83 | 44.97 | 44.76 | 44.87 | 501,268 | +0.12(+0.27%) |
Jun 26, 2019 | 44.84 | 44.90 | 44.74 | 44.75 | 607,516 | +0.00(+0.00%) |
Jun 25, 2019 | 45.02 | 45.02 | 44.73 | 44.75 | 579,056 | -0.25(-0.56%) |
Jun 24, 2019 | 45.13 | 45.18 | 44.96 | 45.00 | 668,801 | -0.16(-0.35%) |
Jun 21, 2019 | 45.16 | 45.34 | 45.09 | 45.16 | 583,929 | -0.05(-0.11%) |
Jun 20, 2019 | 45.14 | 45.27 | 44.86 | 45.21 | 634,132 | +0.45(+1.00%) |
Jun 19, 2019 | 44.70 | 44.85 | 44.55 | 44.76 | 546,539 | +0.09(+0.21%) |
Jun 18, 2019 | 44.48 | 44.86 | 44.46 | 44.67 | 699,093 | +0.40(+0.91%) |
Jun 17, 2019 | 44.42 | 44.43 | 44.23 | 44.27 | 496,454 | -0.12(-0.27%) |
Jun 14, 2019 | 44.39 | 44.50 | 44.25 | 44.38 | 455,408 | -0.15(-0.34%) |
Jun 13, 2019 | 44.41 | 44.55 | 44.30 | 44.54 | 668,965 | +0.29(+0.67%) |
Jun 12, 2019 | 44.31 | 44.38 | 44.20 | 44.24 | 572,683 | -0.13(-0.28%) |
Jun 11, 2019 | 44.53 | 44.62 | 44.28 | 44.37 | 750,114 | +0.09(+0.21%) |
Jun 10, 2019 | 44.33 | 44.49 | 44.22 | 44.27 | 734,873 | +0.17(+0.38%) |
Jun 07, 2019 | 43.98 | 44.32 | 43.96 | 44.11 | 700,098 | +0.29(+0.65%) |
Jun 06, 2019 | 43.61 | 43.95 | 43.47 | 43.82 | 599,018 | +0.32(+0.74%) |
Jun 05, 2019 | 43.55 | 43.55 | 43.22 | 43.50 | 653,092 | +0.17(+0.39%) |
Jun 04, 2019 | 42.89 | 43.35 | 42.88 | 43.33 | 1,286,474 | +0.87(+2.04%) |
Jun 03, 2019 | 42.06 | 42.57 | 42.06 | 42.46 | 873,558 | +0.49(+1.16%) |
May 31, 2019 | 42.20 | 42.32 | 41.94 | 41.98 | 1,074,853 | -0.61(-1.44%) |
May 30, 2019 | 42.57 | 42.72 | 42.41 | 42.59 | 638,273 | +0.09(+0.22%) |
May 29, 2019 | 42.41 | 42.56 | 42.15 | 42.50 | 1,201,456 | -0.10(-0.24%) |
May 28, 2019 | 43.34 | 43.37 | 42.60 | 42.60 | 782,070 | -0.67(-1.56%) |
May 24, 2019 | 43.47 | 43.52 | 43.11 | 43.27 | 555,303 | -0.03(-0.06%) |
May 23, 2019 | 43.42 | 43.44 | 43.00 | 43.30 | 1,015,452 | -0.42(-0.96%) |
May 22, 2019 | 43.70 | 43.82 | 43.59 | 43.72 | 596,198 | -0.17(-0.38%) |
May 21, 2019 | 43.79 | 43.97 | 43.74 | 43.89 | 796,916 | +0.32(+0.73%) |
May 20, 2019 | 43.55 | 43.79 | 43.42 | 43.57 | 702,778 | -0.24(-0.56%) |
May 17, 2019 | 43.70 | 44.17 | 43.66 | 43.81 | 699,504 | -0.24(-0.55%) |
May 16, 2019 | 43.96 | 44.31 | 43.94 | 44.06 | 731,721 | +0.13(+0.29%) |
May 15, 2019 | 43.54 | 44.02 | 43.44 | 43.93 | 939,660 | +0.23(+0.52%) |
May 14, 2019 | 43.57 | 43.98 | 43.53 | 43.70 | 906,553 | +0.30(+0.70%) |
May 13, 2019 | 43.67 | 43.73 | 43.24 | 43.40 | 1,096,367 | -0.94(-2.13%) |
May 10, 2019 | 43.95 | 44.47 | 43.50 | 44.34 | 1,153,368 | +0.24(+0.53%) |
May 09, 2019 | 43.95 | 44.20 | 43.63 | 44.11 | 1,350,424 | -0.23(-0.51%) |
May 08, 2019 | 44.40 | 44.59 | 44.25 | 44.33 | 748,657 | -0.09(-0.21%) |
May 07, 2019 | 44.79 | 44.81 | 44.13 | 44.43 | 1,699,323 | -0.75(-1.66%) |
May 06, 2019 | 44.75 | 45.25 | 44.74 | 45.18 | 1,002,576 | -0.28(-0.61%) |
May 03, 2019 | 45.29 | 45.50 | 45.19 | 45.45 | 737,751 | +0.37(+0.82%) |
May 02, 2019 | 45.01 | 45.27 | 44.82 | 45.08 | 818,575 | +0.05(+0.11%) |
May 01, 2019 | 45.52 | 45.52 | 45.02 | 45.03 | 875,243 | -0.40(-0.87%) |
Apr 30, 2019 | 45.27 | 45.49 | 45.11 | 45.43 | 752,327 | +0.26(+0.58%) |
Apr 29, 2019 | 45.23 | 45.28 | 45.15 | 45.17 | 751,538 | -0.08(-0.17%) |
Apr 26, 2019 | 45.03 | 45.24 | 44.91 | 45.24 | 850,950 | +0.02(+0.04%) |
Apr 25, 2019 | 45.51 | 45.51 | 45.09 | 45.23 | 865,406 | -0.70(-1.52%) |
Apr 24, 2019 | 45.96 | 46.09 | 45.84 | 45.92 | 650,348 | -0.04(-0.09%) |
Apr 23, 2019 | 45.76 | 46.01 | 45.62 | 45.97 | 717,485 | +0.31(+0.68%) |
Apr 22, 2019 | 45.55 | 45.72 | 45.48 | 45.66 | 877,534 | +0.02(+0.04%) |
Apr 18, 2019 | 45.76 | 45.76 | 45.48 | 45.64 | 781,582 | -0.01(-0.02%) |
Apr 17, 2019 | 45.74 | 45.83 | 45.57 | 45.65 | 946,308 | +0.13(+0.28%) |
Apr 16, 2019 | 45.29 | 45.52 | 45.16 | 45.52 | 840,906 | +0.35(+0.78%) |
Apr 15, 2019 | 45.18 | 45.22 | 45.05 | 45.17 | 700,643 | +0.04(+0.09%) |
Apr 12, 2019 | 45.04 | 45.16 | 44.97 | 45.12 | 867,579 | +0.29(+0.64%) |
Apr 11, 2019 | 44.80 | 44.89 | 44.70 | 44.84 | 857,494 | +0.13(+0.30%) |
Apr 10, 2019 | 44.68 | 44.74 | 44.54 | 44.70 | 644,864 | +0.06(+0.13%) |
Apr 09, 2019 | 44.86 | 44.86 | 44.55 | 44.65 | 782,298 | -0.39(-0.86%) |
Apr 08, 2019 | 44.81 | 45.03 | 44.80 | 45.03 | 822,259 | +0.16(+0.36%) |
Apr 05, 2019 | 44.77 | 44.88 | 44.67 | 44.87 | 916,636 | +0.17(+0.38%) |
Apr 04, 2019 | 44.49 | 44.71 | 44.49 | 44.70 | 837,224 | +0.24(+0.55%) |
Apr 03, 2019 | 44.54 | 44.65 | 44.32 | 44.46 | 1,045,973 | +0.08(+0.17%) |
Apr 02, 2019 | 44.50 | 44.54 | 44.30 | 44.38 | 997,617 | -0.13(-0.30%) |