Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.23 | 26.56 | 23.56 | 23.79 | 950,520 | -2.63(-9.95%) |
Mar 30, 2020 | 23.53 | 26.80 | 22.22 | 26.42 | 1,183,208 | +2.68(+11.27%) |
Mar 27, 2020 | 25.60 | 25.75 | 23.63 | 23.74 | 1,045,977 | -3.08(-11.49%) |
Mar 26, 2020 | 24.58 | 27.23 | 23.93 | 26.83 | 1,193,728 | +2.83(+11.80%) |
Mar 25, 2020 | 22.08 | 25.41 | 21.42 | 23.99 | 1,775,348 | +2.16(+9.89%) |
Mar 24, 2020 | 19.00 | 21.87 | 18.43 | 21.84 | 2,136,833 | +3.99(+22.33%) |
Mar 23, 2020 | 18.69 | 18.87 | 16.61 | 17.85 | 1,973,983 | -1.04(-5.52%) |
Mar 20, 2020 | 19.12 | 20.58 | 18.33 | 18.89 | 2,478,301 | +0.09(+0.49%) |
Mar 19, 2020 | 18.98 | 19.51 | 16.07 | 18.80 | 2,846,583 | -0.57(-2.95%) |
Mar 18, 2020 | 24.86 | 24.86 | 12.58 | 19.37 | 3,246,937 | -7.12(-26.88%) |
Mar 17, 2020 | 28.15 | 28.41 | 26.30 | 26.49 | 1,537,689 | -1.23(-4.43%) |
Mar 16, 2020 | 28.60 | 28.75 | 27.67 | 27.72 | 1,735,311 | -4.16(-13.05%) |
Mar 13, 2020 | 31.47 | 31.92 | 30.08 | 31.88 | 1,505,495 | +2.16(+7.26%) |
Mar 12, 2020 | 31.71 | 32.54 | 29.70 | 29.72 | 1,585,529 | -3.72(-11.12%) |
Mar 11, 2020 | 34.58 | 34.82 | 33.03 | 33.44 | 1,050,793 | -1.95(-5.50%) |
Mar 10, 2020 | 34.85 | 35.56 | 33.96 | 35.39 | 785,519 | +1.37(+4.04%) |
Mar 09, 2020 | 35.75 | 36.48 | 34.01 | 34.01 | 1,330,901 | -4.11(-10.78%) |
Mar 06, 2020 | 37.64 | 38.53 | 37.34 | 38.12 | 827,130 | -0.48(-1.24%) |
Mar 05, 2020 | 38.64 | 39.10 | 38.32 | 38.60 | 849,341 | -0.57(-1.45%) |
Mar 04, 2020 | 38.99 | 39.46 | 38.64 | 39.17 | 1,039,508 | +0.79(+2.06%) |
Mar 03, 2020 | 38.91 | 39.32 | 38.04 | 38.38 | 729,464 | -0.64(-1.65%) |
Mar 02, 2020 | 37.36 | 39.10 | 37.30 | 39.02 | 1,261,204 | +1.58(+4.21%) |
Feb 28, 2020 | 37.66 | 38.65 | 36.87 | 37.44 | 1,748,428 | -0.80(-2.09%) |
Feb 27, 2020 | 38.96 | 39.63 | 38.10 | 38.24 | 726,511 | -1.29(-3.27%) |
Feb 26, 2020 | 40.25 | 40.83 | 39.43 | 39.54 | 447,720 | -0.51(-1.28%) |
Feb 25, 2020 | 41.65 | 41.65 | 40.05 | 40.05 | 644,725 | -1.55(-3.73%) |
Feb 24, 2020 | 41.79 | 41.93 | 41.46 | 41.60 | 898,128 | -0.88(-2.07%) |
Feb 21, 2020 | 42.32 | 42.61 | 42.11 | 42.48 | 319,778 | +0.04(+0.09%) |
Feb 20, 2020 | 42.29 | 42.47 | 41.89 | 42.44 | 526,828 | +0.13(+0.30%) |
Feb 19, 2020 | 42.77 | 42.79 | 42.31 | 42.32 | 476,254 | -0.41(-0.97%) |
Feb 18, 2020 | 42.80 | 43.13 | 42.40 | 42.73 | 438,510 | -0.15(-0.34%) |
Feb 14, 2020 | 43.29 | 43.38 | 42.67 | 42.88 | 422,556 | -0.47(-1.08%) |
Feb 13, 2020 | 43.08 | 43.39 | 43.07 | 43.34 | 410,831 | +0.16(+0.36%) |
Feb 12, 2020 | 43.93 | 44.01 | 43.10 | 43.19 | 420,907 | -0.53(-1.22%) |
Feb 11, 2020 | 43.38 | 43.84 | 43.34 | 43.72 | 456,775 | +0.45(+1.04%) |
Feb 10, 2020 | 42.91 | 43.32 | 42.76 | 43.27 | 385,095 | +0.28(+0.64%) |
Feb 07, 2020 | 42.90 | 43.24 | 42.79 | 42.99 | 260,814 | +0.00(+0.00%) |
Feb 06, 2020 | 43.56 | 43.77 | 42.99 | 42.99 | 407,942 | -0.43(-0.99%) |
Feb 05, 2020 | 42.87 | 44.66 | 42.60 | 43.43 | 645,929 | +0.93(+2.18%) |
Feb 04, 2020 | 43.01 | 43.16 | 42.48 | 42.50 | 342,760 | -0.15(-0.34%) |
Feb 03, 2020 | 42.25 | 42.87 | 42.25 | 42.65 | 491,369 | +0.59(+1.40%) |
Jan 31, 2020 | 42.84 | 43.05 | 42.04 | 42.06 | 397,815 | -1.03(-2.38%) |
Jan 30, 2020 | 42.56 | 43.16 | 42.54 | 43.09 | 264,755 | +0.10(+0.23%) |
Jan 29, 2020 | 43.18 | 43.27 | 42.83 | 42.99 | 215,207 | -0.06(-0.13%) |
Jan 28, 2020 | 43.26 | 43.42 | 43.03 | 43.04 | 292,710 | +0.01(+0.02%) |
Jan 27, 2020 | 43.10 | 43.47 | 43.01 | 43.03 | 382,063 | -0.71(-1.62%) |
Jan 24, 2020 | 44.26 | 44.27 | 43.55 | 43.74 | 301,904 | -0.50(-1.14%) |
Jan 23, 2020 | 44.09 | 44.31 | 43.44 | 44.24 | 356,663 | -0.05(-0.10%) |
Jan 22, 2020 | 44.53 | 44.73 | 44.18 | 44.29 | 516,072 | -0.24(-0.54%) |
Jan 21, 2020 | 45.01 | 45.15 | 44.49 | 44.53 | 423,680 | -0.68(-1.50%) |
Jan 17, 2020 | 44.92 | 45.27 | 44.78 | 45.21 | 359,233 | +0.43(+0.96%) |
Jan 16, 2020 | 44.28 | 44.94 | 44.28 | 44.77 | 546,568 | +0.87(+1.99%) |
Jan 15, 2020 | 43.83 | 44.25 | 43.78 | 43.90 | 546,730 | -0.08(-0.19%) |
Jan 14, 2020 | 43.98 | 44.29 | 43.81 | 43.99 | 847,527 | -0.07(-0.17%) |
Jan 13, 2020 | 44.08 | 44.21 | 43.85 | 44.06 | 681,640 | +0.02(+0.04%) |
Jan 10, 2020 | 44.58 | 44.71 | 43.96 | 44.04 | 456,343 | -0.51(-1.15%) |
Jan 09, 2020 | 44.44 | 44.76 | 44.34 | 44.55 | 333,149 | +0.19(+0.43%) |
Jan 08, 2020 | 44.59 | 44.90 | 44.34 | 44.36 | 367,076 | -0.22(-0.49%) |
Jan 07, 2020 | 45.09 | 45.23 | 44.58 | 44.58 | 339,452 | -0.64(-1.42%) |
Jan 06, 2020 | 44.84 | 45.22 | 44.78 | 45.22 | 521,119 | +0.11(+0.24%) |
Jan 03, 2020 | 44.60 | 45.26 | 44.59 | 45.11 | 333,184 | +0.08(+0.18%) |
Jan 02, 2020 | 45.20 | 45.39 | 44.78 | 45.03 | 394,414 | +0.06(+0.12%) |
Dec 31, 2019 | 45.11 | 45.36 | 44.94 | 44.98 | 322,721 | -0.12(-0.26%) |
Dec 30, 2019 | 44.99 | 45.25 | 44.97 | 45.10 | 323,363 | +0.15(+0.33%) |
Dec 27, 2019 | 45.22 | 45.37 | 44.95 | 44.95 | 453,837 | -0.20(-0.45%) |
Dec 26, 2019 | 45.10 | 45.54 | 45.08 | 45.15 | 525,093 | +0.04(+0.08%) |
Dec 24, 2019 | 44.90 | 45.27 | 44.90 | 45.11 | 345,718 | +0.28(+0.61%) |
Dec 23, 2019 | 45.41 | 45.46 | 44.80 | 44.84 | 686,473 | -0.55(-1.21%) |
Dec 20, 2019 | 45.47 | 46.04 | 45.31 | 45.39 | 1,541,672 | +0.09(+0.20%) |
Dec 19, 2019 | 45.47 | 45.52 | 45.22 | 45.30 | 725,442 | -0.32(-0.70%) |
Dec 18, 2019 | 46.19 | 46.22 | 45.60 | 45.62 | 899,528 | -0.52(-1.13%) |
Dec 17, 2019 | 46.28 | 46.58 | 46.14 | 46.14 | 758,584 | -0.20(-0.44%) |
Dec 16, 2019 | 46.13 | 46.57 | 46.13 | 46.34 | 680,778 | +0.30(+0.66%) |
Dec 13, 2019 | 46.03 | 46.31 | 45.88 | 46.04 | 397,706 | -0.12(-0.26%) |
Dec 12, 2019 | 45.39 | 46.28 | 45.34 | 46.16 | 565,108 | +0.72(+1.60%) |
Dec 11, 2019 | 45.32 | 45.55 | 45.26 | 45.44 | 543,909 | -0.03(-0.06%) |
Dec 10, 2019 | 45.15 | 45.58 | 45.15 | 45.46 | 434,191 | +0.16(+0.34%) |
Dec 09, 2019 | 45.21 | 45.60 | 45.21 | 45.31 | 322,184 | -0.08(-0.18%) |
Dec 06, 2019 | 45.65 | 45.71 | 45.36 | 45.39 | 490,457 | +0.09(+0.20%) |
Dec 05, 2019 | 45.26 | 45.51 | 45.16 | 45.30 | 403,016 | +0.08(+0.18%) |
Dec 04, 2019 | 45.15 | 45.41 | 45.13 | 45.21 | 495,875 | +0.08(+0.18%) |
Dec 03, 2019 | 44.88 | 45.23 | 44.66 | 45.13 | 521,691 | -0.06(-0.12%) |
Dec 02, 2019 | 45.55 | 45.64 | 45.15 | 45.19 | 539,708 | -0.37(-0.81%) |
Nov 29, 2019 | 45.73 | 45.75 | 45.53 | 45.55 | 192,041 | -0.17(-0.36%) |
Nov 27, 2019 | 45.74 | 45.76 | 45.49 | 45.72 | 325,882 | +0.10(+0.22%) |
Nov 26, 2019 | 45.21 | 45.64 | 45.13 | 45.62 | 503,425 | +0.46(+1.02%) |
Nov 25, 2019 | 44.79 | 45.31 | 44.72 | 45.16 | 901,022 | +0.50(+1.11%) |
Nov 22, 2019 | 44.67 | 44.79 | 44.27 | 44.66 | 407,516 | +0.04(+0.08%) |
Nov 21, 2019 | 44.79 | 44.82 | 44.45 | 44.63 | 594,565 | -0.05(-0.10%) |
Nov 20, 2019 | 44.65 | 44.86 | 44.43 | 44.67 | 614,418 | -0.09(-0.21%) |
Nov 19, 2019 | 44.71 | 44.90 | 44.54 | 44.77 | 746,335 | +0.26(+0.58%) |
Nov 18, 2019 | 44.00 | 44.57 | 43.93 | 44.51 | 978,763 | +0.35(+0.79%) |
Nov 15, 2019 | 44.27 | 44.42 | 44.12 | 44.16 | 573,667 | -0.05(-0.10%) |
Nov 14, 2019 | 44.09 | 44.27 | 43.98 | 44.21 | 577,856 | +0.05(+0.10%) |
Nov 13, 2019 | 43.93 | 44.29 | 43.77 | 44.16 | 455,446 | +0.01(+0.02%) |
Nov 12, 2019 | 43.64 | 44.33 | 43.48 | 44.15 | 752,817 | +0.67(+1.53%) |
Nov 11, 2019 | 43.89 | 43.89 | 42.88 | 43.48 | 900,277 | -0.60(-1.37%) |
Nov 08, 2019 | 44.63 | 45.58 | 43.80 | 44.09 | 984,008 | -0.34(-0.76%) |
Nov 07, 2019 | 44.30 | 44.46 | 44.07 | 44.43 | 925,240 | +0.21(+0.48%) |
Nov 06, 2019 | 43.56 | 44.38 | 43.56 | 44.22 | 680,004 | +0.60(+1.38%) |
Nov 05, 2019 | 43.48 | 43.80 | 43.42 | 43.61 | 808,898 | +0.34(+0.78%) |
Nov 04, 2019 | 43.40 | 43.65 | 43.18 | 43.27 | 478,596 | +0.06(+0.15%) |
Nov 01, 2019 | 43.03 | 43.46 | 42.93 | 43.21 | 452,020 | +0.32(+0.75%) |
Oct 31, 2019 | 43.17 | 43.27 | 42.57 | 42.89 | 388,642 | -0.44(-1.01%) |
Oct 30, 2019 | 43.10 | 43.40 | 42.83 | 43.33 | 710,503 | +0.28(+0.66%) |
Oct 29, 2019 | 42.63 | 43.18 | 42.63 | 43.05 | 351,357 | +0.34(+0.79%) |
Oct 28, 2019 | 42.87 | 43.05 | 42.60 | 42.71 | 652,753 | +0.07(+0.17%) |
Oct 25, 2019 | 42.79 | 42.88 | 42.38 | 42.63 | 516,672 | -0.26(-0.60%) |
Oct 24, 2019 | 42.63 | 42.94 | 42.58 | 42.89 | 481,130 | +0.38(+0.90%) |
Oct 23, 2019 | 42.57 | 42.92 | 42.32 | 42.51 | 547,662 | -0.15(-0.34%) |
Oct 22, 2019 | 42.84 | 43.02 | 42.52 | 42.65 | 556,509 | -0.25(-0.58%) |
Oct 21, 2019 | 42.96 | 43.27 | 42.88 | 42.90 | 415,135 | +0.09(+0.21%) |
Oct 18, 2019 | 42.67 | 42.95 | 42.63 | 42.81 | 516,125 | +0.14(+0.32%) |
Oct 17, 2019 | 42.54 | 42.76 | 42.31 | 42.67 | 743,243 | +0.37(+0.86%) |
Oct 16, 2019 | 42.12 | 42.53 | 42.10 | 42.31 | 736,101 | +0.09(+0.22%) |
Oct 15, 2019 | 41.67 | 42.49 | 41.67 | 42.21 | 444,317 | +0.57(+1.36%) |
Oct 14, 2019 | 41.50 | 41.74 | 41.29 | 41.65 | 400,096 | +0.02(+0.04%) |
Oct 11, 2019 | 41.44 | 42.09 | 41.44 | 41.63 | 572,792 | +0.64(+1.56%) |
Oct 10, 2019 | 40.99 | 41.70 | 40.99 | 40.99 | 607,853 | +0.05(+0.11%) |
Oct 09, 2019 | 40.55 | 41.13 | 40.49 | 40.94 | 496,008 | +0.81(+2.03%) |
Oct 08, 2019 | 39.93 | 40.53 | 39.86 | 40.13 | 901,498 | -0.22(-0.54%) |
Oct 07, 2019 | 40.18 | 40.65 | 40.18 | 40.35 | 952,344 | +0.36(+0.89%) |
Oct 04, 2019 | 39.84 | 40.12 | 39.71 | 39.99 | 768,828 | +0.16(+0.41%) |
Oct 03, 2019 | 39.41 | 39.95 | 39.33 | 39.83 | 525,800 | +0.33(+0.83%) |
Oct 02, 2019 | 39.97 | 40.02 | 39.27 | 39.50 | 625,905 | -0.69(-1.71%) |
Oct 01, 2019 | 40.77 | 41.00 | 40.17 | 40.18 | 351,500 | -0.46(-1.12%) |
Sep 30, 2019 | 41.13 | 41.20 | 40.61 | 40.64 | 443,208 | -0.30(-0.74%) |
Sep 27, 2019 | 41.44 | 41.49 | 40.74 | 40.94 | 321,730 | -0.37(-0.91%) |
Sep 26, 2019 | 41.10 | 41.41 | 40.98 | 41.32 | 358,345 | +0.14(+0.33%) |
Sep 25, 2019 | 41.47 | 41.52 | 41.15 | 41.18 | 397,439 | -0.23(-0.55%) |
Sep 24, 2019 | 41.71 | 41.92 | 41.35 | 41.41 | 923,928 | -0.25(-0.59%) |
Sep 23, 2019 | 41.36 | 42.01 | 41.36 | 41.66 | 562,209 | +0.09(+0.22%) |
Sep 20, 2019 | 41.52 | 42.04 | 41.49 | 41.56 | 1,224,349 | +0.07(+0.18%) |
Sep 19, 2019 | 41.32 | 41.65 | 41.32 | 41.49 | 515,122 | +0.08(+0.20%) |
Sep 18, 2019 | 41.42 | 41.63 | 41.21 | 41.41 | 533,178 | -0.23(-0.55%) |
Sep 17, 2019 | 41.17 | 41.66 | 41.05 | 41.64 | 366,388 | +0.44(+1.07%) |
Sep 16, 2019 | 41.18 | 41.32 | 40.94 | 41.20 | 472,311 | -0.16(-0.40%) |
Sep 13, 2019 | 41.48 | 41.67 | 41.31 | 41.36 | 583,841 | -0.05(-0.13%) |
Sep 12, 2019 | 41.14 | 41.52 | 40.97 | 41.42 | 759,713 | +0.31(+0.76%) |
Sep 11, 2019 | 41.14 | 41.46 | 40.89 | 41.11 | 673,343 | -0.02(-0.04%) |
Sep 10, 2019 | 40.95 | 41.14 | 40.37 | 41.13 | 618,665 | +0.17(+0.42%) |
Sep 09, 2019 | 40.12 | 41.05 | 39.92 | 40.95 | 741,118 | +1.11(+2.78%) |
Sep 06, 2019 | 39.74 | 40.16 | 39.67 | 39.85 | 589,858 | +0.07(+0.18%) |
Sep 05, 2019 | 39.76 | 39.96 | 39.56 | 39.77 | 763,201 | +0.37(+0.93%) |
Sep 04, 2019 | 39.20 | 39.53 | 39.09 | 39.41 | 470,200 | +0.55(+1.41%) |
Sep 03, 2019 | 38.76 | 39.19 | 38.69 | 38.86 | 685,979 | -0.04(-0.09%) |
Aug 30, 2019 | 38.90 | 38.96 | 38.51 | 38.90 | 563,384 | +0.21(+0.54%) |
Aug 29, 2019 | 39.06 | 39.21 | 38.68 | 38.69 | 340,552 | -0.03(-0.07%) |
Aug 28, 2019 | 38.74 | 39.06 | 38.52 | 38.71 | 515,975 | +0.03(+0.07%) |
Aug 27, 2019 | 39.22 | 39.22 | 38.37 | 38.69 | 1,125,112 | -0.30(-0.77%) |
Aug 26, 2019 | 39.11 | 39.22 | 38.80 | 38.99 | 534,026 | +0.07(+0.19%) |
Aug 23, 2019 | 39.70 | 40.10 | 38.80 | 38.91 | 619,285 | -0.95(-2.38%) |
Aug 22, 2019 | 40.27 | 40.29 | 39.70 | 39.86 | 485,113 | -0.34(-0.84%) |
Aug 21, 2019 | 40.74 | 40.80 | 39.76 | 40.20 | 647,895 | -0.38(-0.95%) |
Aug 20, 2019 | 41.58 | 41.58 | 40.58 | 40.59 | 538,822 | -1.05(-2.52%) |
Aug 19, 2019 | 40.97 | 41.72 | 40.85 | 41.64 | 875,466 | +1.17(+2.90%) |
Aug 16, 2019 | 40.26 | 40.83 | 40.18 | 40.46 | 560,339 | +0.43(+1.07%) |
Aug 15, 2019 | 40.45 | 40.52 | 39.99 | 40.04 | 669,497 | -0.22(-0.54%) |
Aug 14, 2019 | 40.59 | 40.66 | 40.16 | 40.25 | 734,443 | -0.84(-2.04%) |
Aug 13, 2019 | 41.06 | 41.61 | 40.66 | 41.09 | 550,312 | -0.06(-0.15%) |
Aug 12, 2019 | 41.47 | 41.85 | 40.83 | 41.16 | 595,616 | -0.61(-1.46%) |
Aug 09, 2019 | 41.60 | 41.92 | 41.19 | 41.77 | 874,774 | +0.18(+0.44%) |
Aug 08, 2019 | 40.24 | 41.88 | 39.60 | 41.58 | 1,077,461 | +2.70(+6.93%) |
Aug 07, 2019 | 38.82 | 39.01 | 38.31 | 38.89 | 656,628 | -0.23(-0.58%) |
Aug 06, 2019 | 38.41 | 39.18 | 38.10 | 39.12 | 571,315 | +0.96(+2.51%) |
Aug 05, 2019 | 38.72 | 38.74 | 37.95 | 38.16 | 476,856 | -0.98(-2.51%) |
Aug 02, 2019 | 39.37 | 39.37 | 38.94 | 39.14 | 646,334 | -0.28(-0.72%) |
Aug 01, 2019 | 39.67 | 40.25 | 39.28 | 39.43 | 498,409 | -0.36(-0.89%) |
Jul 31, 2019 | 39.92 | 40.29 | 39.50 | 39.78 | 416,250 | -0.03(-0.07%) |
Jul 30, 2019 | 39.39 | 39.88 | 39.27 | 39.81 | 300,533 | +0.19(+0.48%) |
Jul 29, 2019 | 39.89 | 40.24 | 39.51 | 39.62 | 454,664 | -0.29(-0.73%) |
Jul 26, 2019 | 39.78 | 39.96 | 39.52 | 39.91 | 382,089 | +0.15(+0.37%) |
Jul 25, 2019 | 39.85 | 40.17 | 39.67 | 39.76 | 492,259 | -0.25(-0.61%) |
Jul 24, 2019 | 39.58 | 40.11 | 39.46 | 40.01 | 658,466 | +0.31(+0.78%) |
Jul 23, 2019 | 39.59 | 39.97 | 39.42 | 39.70 | 708,223 | +0.14(+0.35%) |
Jul 22, 2019 | 39.89 | 40.08 | 39.51 | 39.56 | 700,294 | -0.21(-0.53%) |
Jul 19, 2019 | 39.85 | 40.08 | 39.77 | 39.77 | 491,806 | -0.06(-0.16%) |
Jul 18, 2019 | 39.56 | 39.87 | 39.44 | 39.84 | 367,800 | +0.13(+0.32%) |
Jul 17, 2019 | 39.86 | 40.02 | 39.62 | 39.71 | 521,798 | -0.27(-0.68%) |
Jul 16, 2019 | 39.74 | 40.14 | 39.74 | 39.98 | 511,528 | +0.24(+0.60%) |
Jul 15, 2019 | 39.74 | 39.92 | 39.55 | 39.74 | 558,869 | +0.01(+0.02%) |
Jul 12, 2019 | 39.33 | 39.81 | 39.33 | 39.74 | 500,044 | +0.54(+1.37%) |
Jul 11, 2019 | 39.68 | 39.68 | 39.12 | 39.20 | 763,836 | -0.25(-0.62%) |
Jul 10, 2019 | 39.82 | 40.06 | 39.43 | 39.44 | 501,614 | -0.39(-0.98%) |
Jul 09, 2019 | 39.90 | 40.12 | 39.69 | 39.84 | 430,552 | -0.27(-0.68%) |
Jul 08, 2019 | 40.34 | 40.34 | 40.02 | 40.11 | 321,298 | -0.28(-0.70%) |
Jul 05, 2019 | 40.17 | 40.39 | 39.94 | 40.39 | 430,633 | +0.20(+0.50%) |
Jul 03, 2019 | 39.54 | 40.27 | 39.52 | 40.19 | 376,817 | +0.78(+1.99%) |
Jul 02, 2019 | 39.53 | 39.95 | 39.23 | 39.41 | 637,010 | -0.18(-0.46%) |
Jul 01, 2019 | 38.69 | 39.64 | 38.61 | 39.59 | 801,460 | +1.27(+3.33%) |
Jun 28, 2019 | 38.23 | 38.55 | 38.07 | 38.31 | 1,007,995 | +0.28(+0.74%) |
Jun 27, 2019 | 37.93 | 38.09 | 37.64 | 38.03 | 458,523 | +0.10(+0.26%) |
Jun 26, 2019 | 38.76 | 38.87 | 37.87 | 37.93 | 679,977 | -0.64(-1.65%) |
Jun 25, 2019 | 38.93 | 39.10 | 38.54 | 38.57 | 795,385 | -0.37(-0.96%) |
Jun 24, 2019 | 39.07 | 39.32 | 38.92 | 38.94 | 550,660 | -0.05(-0.14%) |
Jun 21, 2019 | 39.14 | 39.50 | 38.95 | 39.00 | 912,006 | -0.21(-0.53%) |
Jun 20, 2019 | 39.33 | 39.33 | 38.60 | 39.21 | 606,836 | +0.00(+0.00%) |
Jun 19, 2019 | 38.85 | 39.39 | 38.79 | 39.21 | 509,602 | +0.36(+0.94%) |
Jun 18, 2019 | 38.79 | 39.01 | 38.60 | 38.84 | 716,434 | +0.05(+0.14%) |
Jun 17, 2019 | 38.75 | 39.14 | 38.59 | 38.79 | 666,730 | -0.11(-0.28%) |
Jun 14, 2019 | 38.33 | 39.08 | 38.16 | 38.90 | 832,381 | +0.53(+1.38%) |
Jun 13, 2019 | 38.31 | 38.56 | 38.16 | 38.37 | 455,446 | +0.14(+0.36%) |
Jun 12, 2019 | 38.11 | 38.30 | 37.91 | 38.23 | 542,237 | +0.05(+0.14%) |
Jun 11, 2019 | 38.47 | 38.53 | 38.03 | 38.18 | 704,477 | -0.10(-0.26%) |
Jun 10, 2019 | 38.88 | 38.98 | 38.24 | 38.28 | 667,649 | -0.48(-1.24%) |
Jun 07, 2019 | 38.78 | 39.08 | 38.72 | 38.76 | 457,760 | -0.07(-0.19%) |
Jun 06, 2019 | 38.83 | 39.06 | 38.78 | 38.83 | 514,733 | +0.00(+0.00%) |
Jun 05, 2019 | 38.58 | 39.04 | 38.53 | 38.83 | 587,953 | +0.26(+0.66%) |
Jun 04, 2019 | 38.26 | 38.74 | 38.16 | 38.58 | 818,447 | +0.68(+1.80%) |
Jun 03, 2019 | 37.33 | 37.93 | 36.87 | 37.90 | 768,105 | +0.68(+1.84%) |
May 31, 2019 | 37.28 | 37.32 | 36.91 | 37.21 | 839,190 | -0.34(-0.90%) |
May 30, 2019 | 37.95 | 38.03 | 37.30 | 37.55 | 629,039 | -0.30(-0.79%) |
May 29, 2019 | 37.99 | 38.00 | 37.61 | 37.85 | 974,865 | -0.26(-0.67%) |
May 28, 2019 | 38.29 | 38.52 | 38.08 | 38.11 | 505,338 | -0.14(-0.36%) |
May 24, 2019 | 38.31 | 38.52 | 38.17 | 38.24 | 484,228 | +0.12(+0.31%) |
May 23, 2019 | 38.11 | 38.44 | 37.91 | 38.12 | 583,602 | -0.31(-0.81%) |
May 22, 2019 | 38.12 | 38.48 | 37.99 | 38.43 | 575,368 | +0.30(+0.79%) |
May 21, 2019 | 38.26 | 38.61 | 38.00 | 38.13 | 1,134,386 | -0.05(-0.12%) |
May 20, 2019 | 38.20 | 38.59 | 38.14 | 38.18 | 509,618 | -0.18(-0.47%) |
May 17, 2019 | 38.64 | 39.02 | 38.35 | 38.36 | 502,300 | -0.63(-1.63%) |
May 16, 2019 | 38.56 | 39.37 | 38.56 | 38.99 | 766,239 | +0.45(+1.18%) |
May 15, 2019 | 38.19 | 38.93 | 37.95 | 38.54 | 1,019,246 | +0.05(+0.12%) |
May 14, 2019 | 38.79 | 39.07 | 38.42 | 38.50 | 934,895 | -0.27(-0.70%) |
May 13, 2019 | 39.60 | 39.78 | 38.09 | 38.77 | 1,726,355 | -1.45(-3.61%) |
May 10, 2019 | 41.59 | 41.82 | 40.03 | 40.22 | 1,654,372 | -1.75(-4.17%) |
May 09, 2019 | 41.52 | 42.16 | 41.43 | 41.97 | 635,676 | +0.28(+0.67%) |
May 08, 2019 | 41.76 | 42.03 | 41.67 | 41.69 | 349,208 | -0.21(-0.50%) |
May 07, 2019 | 42.50 | 42.81 | 41.64 | 41.90 | 750,970 | -0.99(-2.30%) |
May 06, 2019 | 42.62 | 43.16 | 42.46 | 42.88 | 924,990 | -0.16(-0.38%) |
May 03, 2019 | 42.90 | 43.19 | 42.88 | 43.05 | 388,913 | +0.15(+0.34%) |
May 02, 2019 | 43.16 | 43.40 | 42.80 | 42.90 | 363,787 | -0.22(-0.50%) |
May 01, 2019 | 43.27 | 43.49 | 43.07 | 43.12 | 403,520 | -0.13(-0.29%) |
Apr 30, 2019 | 43.12 | 43.35 | 42.81 | 43.25 | 492,443 | +0.11(+0.25%) |
Apr 29, 2019 | 42.81 | 43.33 | 42.78 | 43.14 | 458,424 | +0.32(+0.74%) |
Apr 26, 2019 | 42.38 | 42.83 | 42.38 | 42.82 | 493,146 | +0.40(+0.94%) |
Apr 25, 2019 | 42.44 | 42.72 | 42.24 | 42.42 | 362,181 | -0.07(-0.17%) |
Apr 24, 2019 | 42.41 | 42.65 | 42.24 | 42.49 | 407,113 | +0.06(+0.15%) |
Apr 23, 2019 | 42.10 | 42.48 | 41.91 | 42.43 | 547,294 | +0.52(+1.23%) |
Apr 22, 2019 | 42.04 | 42.14 | 41.80 | 41.91 | 416,241 | -0.27(-0.64%) |
Apr 18, 2019 | 42.11 | 42.30 | 41.97 | 42.19 | 448,695 | +0.02(+0.04%) |
Apr 17, 2019 | 42.55 | 42.70 | 42.16 | 42.17 | 759,419 | -0.36(-0.85%) |
Apr 16, 2019 | 42.28 | 42.71 | 42.11 | 42.53 | 1,068,382 | +0.32(+0.75%) |
Apr 15, 2019 | 42.05 | 42.36 | 42.03 | 42.21 | 426,276 | +0.14(+0.32%) |
Apr 12, 2019 | 41.99 | 42.08 | 41.85 | 42.08 | 623,629 | +0.37(+0.89%) |
Apr 11, 2019 | 41.42 | 42.13 | 41.42 | 41.70 | 791,564 | +0.40(+0.97%) |
Apr 10, 2019 | 41.02 | 41.39 | 41.00 | 41.31 | 687,085 | +0.39(+0.95%) |
Apr 09, 2019 | 41.05 | 41.14 | 40.75 | 40.92 | 489,040 | -0.30(-0.73%) |
Apr 08, 2019 | 40.99 | 41.23 | 40.85 | 41.22 | 578,123 | +0.10(+0.24%) |
Apr 05, 2019 | 41.22 | 41.50 | 40.98 | 41.12 | 538,589 | -0.03(-0.07%) |
Apr 04, 2019 | 41.06 | 41.28 | 40.88 | 41.14 | 610,436 | +0.17(+0.42%) |
Apr 03, 2019 | 40.74 | 41.07 | 40.74 | 40.97 | 633,079 | +0.43(+1.05%) |
Apr 02, 2019 | 40.56 | 40.68 | 40.30 | 40.54 | 623,885 | -0.05(-0.13%) |