Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 35.46 | 36.07 | 34.50 | 35.48 | 708,003 | +0.08(+0.23%) |
Mar 30, 2020 | 35.07 | 36.26 | 34.13 | 35.40 | 856,211 | +0.33(+0.94%) |
Mar 27, 2020 | 36.99 | 37.75 | 35.03 | 35.07 | 719,700 | -2.68(-7.10%) |
Mar 26, 2020 | 37.04 | 40.42 | 36.15 | 37.75 | 676,068 | +0.39(+1.04%) |
Mar 25, 2020 | 35.53 | 39.33 | 35.22 | 37.36 | 597,038 | +1.27(+3.52%) |
Mar 24, 2020 | 35.49 | 36.10 | 34.06 | 36.09 | 591,117 | +2.05(+6.02%) |
Mar 23, 2020 | 33.30 | 35.84 | 32.66 | 34.04 | 694,507 | +0.74(+2.22%) |
Mar 20, 2020 | 33.14 | 36.52 | 32.53 | 33.30 | 856,600 | +0.55(+1.68%) |
Mar 19, 2020 | 31.52 | 35.00 | 31.52 | 32.75 | 635,899 | +1.23(+3.90%) |
Mar 18, 2020 | 30.78 | 33.01 | 27.77 | 31.52 | 1,215,648 | -0.85(-2.63%) |
Mar 17, 2020 | 33.53 | 35.80 | 31.08 | 32.37 | 1,163,092 | -0.23(-0.71%) |
Mar 16, 2020 | 30.21 | 35.91 | 30.21 | 32.60 | 982,176 | -4.47(-12.06%) |
Mar 13, 2020 | 37.77 | 38.00 | 31.91 | 37.07 | 1,014,400 | +1.39(+3.90%) |
Mar 12, 2020 | 38.03 | 40.39 | 35.67 | 35.68 | 925,684 | -5.19(-12.70%) |
Mar 11, 2020 | 44.39 | 45.15 | 40.21 | 40.87 | 718,798 | -4.85(-10.61%) |
Mar 10, 2020 | 45.49 | 46.60 | 41.71 | 45.72 | 633,974 | +1.47(+3.32%) |
Mar 09, 2020 | 44.22 | 46.71 | 42.61 | 44.25 | 531,026 | -2.65(-5.65%) |
Mar 06, 2020 | 47.11 | 48.77 | 46.52 | 46.90 | 456,900 | -1.70(-3.50%) |
Mar 05, 2020 | 46.88 | 49.70 | 46.85 | 48.60 | 564,028 | +0.17(+0.35%) |
Mar 04, 2020 | 47.85 | 48.43 | 46.35 | 48.43 | 657,557 | +1.65(+3.53%) |
Mar 03, 2020 | 49.53 | 49.86 | 46.56 | 46.78 | 701,066 | -2.56(-5.19%) |
Mar 02, 2020 | 47.30 | 49.35 | 45.85 | 49.34 | 649,202 | +1.86(+3.92%) |
Feb 28, 2020 | 43.05 | 47.56 | 42.77 | 47.48 | 823,500 | +2.89(+6.48%) |
Feb 27, 2020 | 47.32 | 47.76 | 44.41 | 44.59 | 1,016,699 | -3.78(-7.81%) |
Feb 26, 2020 | 47.12 | 48.44 | 46.51 | 48.37 | 525,951 | +1.66(+3.55%) |
Feb 25, 2020 | 49.67 | 50.17 | 45.72 | 46.71 | 754,228 | -2.96(-5.96%) |
Feb 24, 2020 | 51.16 | 51.46 | 47.72 | 49.67 | 625,203 | -3.44(-6.48%) |
Feb 21, 2020 | 53.43 | 53.61 | 52.80 | 53.11 | 449,200 | -0.57(-1.06%) |
Feb 20, 2020 | 53.00 | 54.08 | 52.53 | 53.68 | 544,123 | +0.64(+1.21%) |
Feb 19, 2020 | 53.55 | 53.90 | 52.26 | 53.04 | 516,174 | -0.24(-0.45%) |
Feb 18, 2020 | 51.30 | 53.34 | 51.22 | 53.28 | 499,088 | +1.77(+3.44%) |
Feb 14, 2020 | 52.58 | 52.99 | 51.35 | 51.51 | 534,600 | -0.50(-0.96%) |
Feb 13, 2020 | 50.02 | 52.84 | 49.47 | 52.01 | 690,526 | +2.64(+5.35%) |
Feb 12, 2020 | 49.11 | 49.78 | 47.72 | 49.37 | 768,639 | +0.51(+1.04%) |
Feb 11, 2020 | 48.96 | 50.28 | 48.53 | 48.86 | 331,202 | +0.30(+0.62%) |
Feb 10, 2020 | 48.14 | 48.72 | 47.67 | 48.56 | 364,087 | +0.36(+0.75%) |
Feb 07, 2020 | 47.98 | 48.53 | 47.01 | 48.20 | 380,800 | -0.17(-0.35%) |
Feb 06, 2020 | 49.82 | 49.82 | 47.87 | 48.37 | 540,857 | -1.24(-2.50%) |
Feb 05, 2020 | 50.24 | 50.47 | 49.04 | 49.61 | 759,735 | -0.24(-0.48%) |
Feb 04, 2020 | 50.23 | 50.33 | 49.44 | 49.85 | 501,822 | +0.24(+0.48%) |
Feb 03, 2020 | 49.03 | 49.75 | 48.66 | 49.61 | 606,728 | +0.88(+1.81%) |
Jan 31, 2020 | 51.81 | 51.96 | 48.58 | 48.73 | 922,000 | -3.32(-6.38%) |
Jan 30, 2020 | 52.59 | 52.89 | 51.05 | 52.05 | 442,536 | -1.14(-2.14%) |
Jan 29, 2020 | 52.58 | 53.55 | 52.23 | 53.19 | 285,777 | +0.63(+1.20%) |
Jan 28, 2020 | 53.28 | 53.59 | 52.12 | 52.56 | 468,619 | -0.13(-0.25%) |
Jan 27, 2020 | 51.80 | 53.13 | 50.95 | 52.69 | 668,804 | -0.34(-0.64%) |
Jan 24, 2020 | 53.19 | 54.10 | 52.39 | 53.03 | 758,400 | -0.22(-0.41%) |
Jan 23, 2020 | 53.76 | 54.16 | 53.06 | 53.25 | 573,157 | -0.56(-1.04%) |
Jan 22, 2020 | 53.80 | 54.68 | 53.67 | 53.81 | 782,876 | +0.01(+0.02%) |
Jan 21, 2020 | 52.67 | 54.44 | 51.98 | 53.80 | 925,139 | +0.94(+1.78%) |
Jan 17, 2020 | 51.75 | 53.27 | 51.71 | 52.86 | 1,621,400 | +1.31(+2.54%) |
Jan 16, 2020 | 50.69 | 51.57 | 49.95 | 51.55 | 1,318,417 | +1.34(+2.67%) |
Jan 15, 2020 | 49.05 | 51.82 | 49.05 | 50.21 | 1,045,718 | +0.98(+1.99%) |
Jan 14, 2020 | 46.77 | 49.67 | 46.28 | 49.23 | 1,058,770 | +3.92(+8.65%) |
Jan 13, 2020 | 48.12 | 48.17 | 44.30 | 45.31 | 1,201,055 | -3.02(-6.25%) |
Jan 10, 2020 | 48.76 | 50.30 | 48.28 | 48.33 | 613,900 | -0.24(-0.49%) |
Jan 09, 2020 | 50.64 | 50.67 | 48.48 | 48.57 | 993,591 | -1.58(-3.15%) |
Jan 08, 2020 | 49.12 | 50.24 | 48.63 | 50.15 | 601,846 | +1.04(+2.12%) |
Jan 07, 2020 | 48.63 | 49.36 | 47.92 | 49.11 | 606,866 | +0.62(+1.28%) |
Jan 06, 2020 | 46.90 | 48.54 | 46.11 | 48.49 | 636,631 | +1.20(+2.54%) |
Jan 03, 2020 | 46.86 | 47.85 | 46.39 | 47.29 | 369,400 | -0.23(-0.48%) |
Jan 02, 2020 | 48.49 | 48.54 | 46.90 | 47.52 | 844,649 | -0.23(-0.48%) |
Dec 31, 2019 | 47.66 | 48.72 | 47.29 | 47.75 | 423,400 | -0.21(-0.44%) |
Dec 30, 2019 | 48.23 | 48.92 | 47.77 | 47.96 | 464,971 | -0.52(-1.07%) |
Dec 27, 2019 | 50.74 | 50.74 | 48.44 | 48.48 | 441,600 | -2.11(-4.17%) |
Dec 26, 2019 | 50.38 | 50.72 | 49.96 | 50.59 | 453,262 | +0.36(+0.72%) |
Dec 24, 2019 | 49.85 | 50.24 | 49.53 | 50.23 | 213,900 | +0.56(+1.13%) |
Dec 23, 2019 | 48.92 | 49.88 | 48.05 | 49.67 | 571,913 | +1.08(+2.22%) |
Dec 20, 2019 | 48.08 | 48.91 | 47.24 | 48.59 | 1,587,400 | +0.69(+1.44%) |
Dec 19, 2019 | 47.22 | 48.20 | 47.04 | 47.90 | 853,915 | +0.76(+1.61%) |
Dec 18, 2019 | 46.90 | 47.25 | 46.45 | 47.14 | 670,561 | +0.02(+0.04%) |
Dec 17, 2019 | 47.34 | 47.46 | 45.44 | 47.12 | 847,777 | +1.21(+2.64%) |
Dec 16, 2019 | 46.91 | 47.10 | 44.70 | 45.91 | 1,257,956 | -0.79(-1.69%) |
Dec 13, 2019 | 45.52 | 46.75 | 45.03 | 46.70 | 670,200 | +1.00(+2.19%) |
Dec 12, 2019 | 43.94 | 46.32 | 43.90 | 45.70 | 820,145 | +1.62(+3.68%) |
Dec 11, 2019 | 44.32 | 44.97 | 43.39 | 44.08 | 772,947 | -0.17(-0.38%) |
Dec 10, 2019 | 42.50 | 44.57 | 41.88 | 44.25 | 1,079,763 | +2.28(+5.43%) |
Dec 09, 2019 | 45.90 | 47.43 | 41.73 | 41.97 | 2,045,748 | +1.03(+2.52%) |
Dec 06, 2019 | 40.41 | 40.96 | 39.92 | 40.94 | 590,900 | +0.86(+2.15%) |
Dec 05, 2019 | 40.48 | 40.66 | 39.44 | 40.08 | 728,270 | -0.18(-0.45%) |
Dec 04, 2019 | 39.37 | 40.34 | 38.40 | 40.26 | 1,187,673 | +1.15(+2.94%) |
Dec 03, 2019 | 38.45 | 39.30 | 38.40 | 39.11 | 537,373 | +0.39(+1.01%) |
Dec 02, 2019 | 38.90 | 39.46 | 38.03 | 38.72 | 732,557 | -0.18(-0.46%) |
Nov 29, 2019 | 38.81 | 39.49 | 38.00 | 38.90 | 384,400 | -0.16(-0.41%) |
Nov 27, 2019 | 37.54 | 39.30 | 36.58 | 39.06 | 960,000 | +1.76(+4.72%) |
Nov 26, 2019 | 38.25 | 38.54 | 36.58 | 37.30 | 1,013,491 | -0.56(-1.48%) |
Nov 25, 2019 | 38.44 | 38.54 | 37.00 | 37.86 | 943,914 | +0.53(+1.42%) |
Nov 22, 2019 | 38.32 | 38.32 | 36.63 | 37.33 | 969,000 | -0.85(-2.23%) |
Nov 21, 2019 | 36.90 | 38.35 | 36.51 | 38.18 | 759,647 | +1.18(+3.19%) |
Nov 20, 2019 | 36.27 | 37.26 | 36.15 | 37.00 | 823,294 | +0.37(+1.01%) |
Nov 19, 2019 | 36.29 | 37.50 | 36.08 | 36.63 | 1,063,369 | +0.49(+1.36%) |
Nov 18, 2019 | 36.42 | 37.06 | 35.87 | 36.14 | 1,132,928 | +0.46(+1.29%) |
Nov 15, 2019 | 34.86 | 36.22 | 34.54 | 35.68 | 990,500 | +1.47(+4.30%) |
Nov 14, 2019 | 34.33 | 34.69 | 33.15 | 34.21 | 638,808 | -0.11(-0.32%) |
Nov 13, 2019 | 34.01 | 35.03 | 33.73 | 34.32 | 595,143 | +0.33(+0.97%) |
Nov 12, 2019 | 32.43 | 34.31 | 32.21 | 33.99 | 1,280,473 | +1.56(+4.81%) |
Nov 11, 2019 | 33.46 | 33.78 | 32.30 | 32.43 | 1,381,318 | -1.13(-3.37%) |
Nov 08, 2019 | 32.09 | 35.05 | 32.00 | 33.56 | 5,729,000 | -0.21(-0.62%) |
Nov 07, 2019 | 31.78 | 34.33 | 30.91 | 33.77 | 1,921,816 | -0.01(-0.03%) |
Nov 06, 2019 | 34.83 | 35.14 | 33.52 | 33.78 | 526,604 | -0.74(-2.14%) |
Nov 05, 2019 | 33.40 | 35.55 | 33.21 | 34.52 | 769,295 | +0.52(+1.53%) |
Nov 04, 2019 | 33.95 | 34.20 | 33.19 | 34.00 | 618,376 | +0.36(+1.07%) |
Nov 01, 2019 | 30.71 | 34.01 | 30.22 | 33.64 | 1,195,900 | +3.56(+11.84%) |
Oct 31, 2019 | 31.69 | 31.96 | 28.36 | 30.08 | 2,258,531 | -1.54(-4.87%) |
Oct 30, 2019 | 31.80 | 32.26 | 31.03 | 31.62 | 1,041,913 | -0.29(-0.91%) |
Oct 29, 2019 | 32.81 | 33.27 | 31.71 | 31.91 | 792,989 | -0.91(-2.77%) |
Oct 28, 2019 | 33.36 | 33.43 | 32.48 | 32.82 | 998,031 | +0.00(+0.00%) |
Oct 25, 2019 | 31.82 | 33.40 | 31.80 | 32.82 | 603,100 | +0.91(+2.85%) |
Oct 24, 2019 | 32.45 | 32.80 | 31.76 | 31.91 | 412,808 | -0.54(-1.66%) |
Oct 23, 2019 | 32.55 | 33.40 | 32.34 | 32.45 | 623,520 | -0.07(-0.22%) |
Oct 22, 2019 | 33.54 | 33.98 | 32.22 | 32.52 | 565,397 | -0.90(-2.69%) |
Oct 21, 2019 | 33.54 | 33.82 | 32.54 | 33.42 | 1,090,012 | +0.35(+1.06%) |
Oct 18, 2019 | 33.42 | 33.80 | 32.56 | 33.07 | 1,391,700 | -0.67(-1.99%) |
Oct 17, 2019 | 33.84 | 34.91 | 33.20 | 33.74 | 465,028 | +0.01(+0.03%) |
Oct 16, 2019 | 33.97 | 34.52 | 32.93 | 33.73 | 482,986 | -0.28(-0.82%) |
Oct 15, 2019 | 32.49 | 34.13 | 32.26 | 34.01 | 506,841 | +1.66(+5.13%) |
Oct 14, 2019 | 32.50 | 33.08 | 31.48 | 32.35 | 414,178 | -0.27(-0.83%) |
Oct 11, 2019 | 32.32 | 32.96 | 31.96 | 32.62 | 390,800 | +0.81(+2.55%) |
Oct 10, 2019 | 31.46 | 32.44 | 31.02 | 31.81 | 483,817 | +0.15(+0.47%) |
Oct 09, 2019 | 31.88 | 32.32 | 31.26 | 31.66 | 395,463 | -0.08(-0.25%) |
Oct 08, 2019 | 33.50 | 33.59 | 31.62 | 31.74 | 560,727 | -2.17(-6.40%) |
Oct 07, 2019 | 34.07 | 34.27 | 33.53 | 33.91 | 277,018 | -0.25(-0.73%) |
Oct 04, 2019 | 34.73 | 35.35 | 33.38 | 34.16 | 517,500 | -0.56(-1.61%) |
Oct 03, 2019 | 32.87 | 34.88 | 32.87 | 34.72 | 784,283 | +1.84(+5.60%) |
Oct 02, 2019 | 32.83 | 33.69 | 31.77 | 32.88 | 539,536 | -0.71(-2.11%) |
Oct 01, 2019 | 32.79 | 33.86 | 32.00 | 33.59 | 1,038,659 | +1.19(+3.67%) |
Sep 30, 2019 | 34.71 | 34.84 | 31.46 | 32.40 | 1,262,371 | -2.05(-5.95%) |
Sep 27, 2019 | 33.82 | 35.35 | 33.71 | 34.45 | 621,800 | +0.44(+1.29%) |
Sep 26, 2019 | 35.25 | 35.39 | 33.92 | 34.01 | 401,668 | -1.48(-4.17%) |
Sep 25, 2019 | 35.36 | 36.22 | 34.96 | 35.49 | 474,478 | -0.04(-0.11%) |
Sep 24, 2019 | 36.80 | 36.98 | 34.45 | 35.53 | 779,693 | -1.08(-2.95%) |
Sep 23, 2019 | 37.40 | 37.75 | 36.49 | 36.61 | 515,308 | +0.30(+0.83%) |
Sep 20, 2019 | 36.01 | 37.17 | 35.80 | 36.31 | 614,500 | +0.27(+0.75%) |
Sep 19, 2019 | 36.56 | 37.04 | 35.97 | 36.04 | 440,659 | -0.46(-1.26%) |
Sep 18, 2019 | 36.72 | 37.25 | 36.24 | 36.50 | 403,499 | -0.08(-0.22%) |
Sep 17, 2019 | 37.64 | 38.06 | 36.24 | 36.58 | 439,871 | -1.13(-3.00%) |
Sep 16, 2019 | 37.50 | 38.31 | 36.80 | 37.71 | 617,480 | -0.03(-0.08%) |
Sep 13, 2019 | 38.27 | 38.48 | 36.67 | 37.74 | 927,300 | -0.41(-1.07%) |
Sep 12, 2019 | 38.37 | 38.90 | 36.67 | 38.15 | 763,279 | +0.25(+0.66%) |
Sep 11, 2019 | 35.68 | 38.19 | 35.51 | 37.90 | 761,749 | +2.32(+6.52%) |
Sep 10, 2019 | 33.45 | 36.19 | 33.32 | 35.58 | 688,915 | +2.08(+6.21%) |
Sep 09, 2019 | 34.62 | 34.69 | 33.17 | 33.50 | 690,304 | -0.81(-2.36%) |
Sep 06, 2019 | 35.26 | 35.37 | 34.20 | 34.31 | 547,800 | -0.96(-2.72%) |
Sep 05, 2019 | 35.83 | 36.39 | 34.98 | 35.27 | 577,166 | -0.52(-1.45%) |
Sep 04, 2019 | 37.00 | 37.00 | 34.55 | 35.79 | 798,580 | -0.41(-1.13%) |
Sep 03, 2019 | 38.02 | 38.27 | 35.63 | 36.20 | 695,238 | -1.75(-4.61%) |
Aug 30, 2019 | 37.52 | 38.18 | 37.05 | 37.95 | 298,800 | +0.42(+1.12%) |
Aug 29, 2019 | 38.00 | 38.32 | 37.19 | 37.53 | 617,319 | +0.01(+0.03%) |
Aug 28, 2019 | 37.83 | 38.33 | 37.23 | 37.52 | 481,527 | -0.70(-1.83%) |
Aug 27, 2019 | 39.64 | 40.41 | 37.80 | 38.22 | 362,199 | -1.42(-3.58%) |
Aug 26, 2019 | 40.38 | 40.43 | 39.02 | 39.64 | 335,976 | -0.11(-0.28%) |
Aug 23, 2019 | 41.62 | 42.05 | 39.50 | 39.75 | 447,800 | -2.09(-5.00%) |
Aug 22, 2019 | 43.35 | 43.35 | 41.17 | 41.84 | 462,998 | -1.62(-3.73%) |
Aug 21, 2019 | 43.61 | 43.75 | 42.94 | 43.46 | 332,664 | +0.47(+1.09%) |
Aug 20, 2019 | 43.41 | 43.67 | 42.32 | 42.99 | 229,880 | -0.61(-1.40%) |
Aug 19, 2019 | 43.25 | 44.00 | 42.58 | 43.60 | 446,326 | +1.20(+2.83%) |
Aug 16, 2019 | 42.76 | 43.41 | 42.13 | 42.40 | 1,009,400 | -0.10(-0.24%) |
Aug 15, 2019 | 43.17 | 43.18 | 41.80 | 42.50 | 673,567 | -0.50(-1.16%) |
Aug 14, 2019 | 42.12 | 44.14 | 41.83 | 43.00 | 631,957 | +0.12(+0.28%) |
Aug 13, 2019 | 42.47 | 43.54 | 42.18 | 42.88 | 506,763 | +0.07(+0.16%) |
Aug 12, 2019 | 42.85 | 43.15 | 41.68 | 42.81 | 472,743 | -0.21(-0.49%) |
Aug 09, 2019 | 42.45 | 43.85 | 42.08 | 43.02 | 450,300 | +0.28(+0.66%) |
Aug 08, 2019 | 41.07 | 42.90 | 40.30 | 42.74 | 510,081 | +1.71(+4.17%) |
Aug 07, 2019 | 39.88 | 41.16 | 39.39 | 41.03 | 538,403 | +0.37(+0.91%) |
Aug 06, 2019 | 39.94 | 40.74 | 38.62 | 40.66 | 757,949 | +1.39(+3.54%) |
Aug 05, 2019 | 41.12 | 41.17 | 39.03 | 39.27 | 1,013,972 | -2.79(-6.63%) |
Aug 02, 2019 | 42.10 | 43.95 | 41.76 | 42.06 | 740,800 | -0.68(-1.59%) |
Aug 01, 2019 | 46.68 | 46.86 | 42.19 | 42.74 | 1,185,683 | -5.37(-11.16%) |
Jul 31, 2019 | 47.95 | 48.72 | 46.93 | 48.11 | 630,895 | +0.01(+0.02%) |
Jul 30, 2019 | 44.99 | 48.14 | 44.99 | 48.10 | 392,590 | +2.62(+5.76%) |
Jul 29, 2019 | 46.09 | 46.61 | 44.65 | 45.48 | 366,024 | -0.11(-0.24%) |
Jul 26, 2019 | 45.70 | 46.38 | 45.20 | 45.59 | 407,700 | +0.09(+0.20%) |
Jul 25, 2019 | 47.00 | 47.07 | 45.34 | 45.50 | 403,285 | -1.44(-3.07%) |
Jul 24, 2019 | 46.52 | 47.13 | 45.69 | 46.94 | 419,414 | +0.24(+0.51%) |
Jul 23, 2019 | 47.41 | 47.75 | 46.56 | 46.70 | 293,424 | -0.49(-1.04%) |
Jul 22, 2019 | 47.05 | 47.94 | 46.66 | 47.19 | 355,307 | +0.42(+0.90%) |
Jul 19, 2019 | 49.42 | 49.42 | 46.52 | 46.77 | 894,000 | -2.53(-5.13%) |
Jul 18, 2019 | 48.56 | 49.46 | 48.28 | 49.30 | 632,819 | +0.80(+1.65%) |
Jul 17, 2019 | 47.23 | 48.56 | 46.47 | 48.50 | 580,738 | +1.46(+3.10%) |
Jul 16, 2019 | 45.88 | 47.48 | 45.75 | 47.04 | 717,679 | +0.87(+1.88%) |
Jul 15, 2019 | 45.51 | 46.20 | 44.85 | 46.17 | 391,302 | +0.97(+2.15%) |
Jul 12, 2019 | 45.62 | 45.62 | 44.70 | 45.20 | 408,300 | -0.46(-1.01%) |
Jul 11, 2019 | 46.24 | 46.41 | 44.78 | 45.66 | 409,424 | -0.57(-1.23%) |
Jul 10, 2019 | 44.55 | 46.65 | 43.96 | 46.23 | 843,869 | +2.00(+4.52%) |
Jul 09, 2019 | 43.78 | 44.67 | 43.61 | 44.23 | 570,468 | +0.36(+0.82%) |
Jul 08, 2019 | 45.39 | 45.44 | 43.58 | 43.87 | 564,498 | -1.92(-4.19%) |
Jul 05, 2019 | 46.37 | 47.03 | 45.59 | 45.79 | 496,000 | -0.75(-1.61%) |
Jul 03, 2019 | 47.32 | 47.87 | 45.51 | 46.54 | 533,200 | -0.66(-1.40%) |
Jul 02, 2019 | 49.45 | 49.45 | 47.12 | 47.20 | 505,590 | -2.38(-4.80%) |
Jul 01, 2019 | 50.86 | 51.09 | 48.79 | 49.58 | 377,159 | -0.30(-0.60%) |
Jun 28, 2019 | 49.70 | 50.55 | 49.62 | 49.88 | 1,108,700 | +0.21(+0.42%) |
Jun 27, 2019 | 48.07 | 49.73 | 47.55 | 49.67 | 600,617 | +1.71(+3.57%) |
Jun 26, 2019 | 49.72 | 50.25 | 47.66 | 47.96 | 401,262 | -1.63(-3.29%) |
Jun 25, 2019 | 48.85 | 50.42 | 48.59 | 49.59 | 702,642 | +0.88(+1.81%) |
Jun 24, 2019 | 50.55 | 50.84 | 48.63 | 48.71 | 397,680 | -2.07(-4.08%) |
Jun 21, 2019 | 51.17 | 51.50 | 49.75 | 50.78 | 873,900 | -0.52(-1.01%) |
Jun 20, 2019 | 52.39 | 53.43 | 51.15 | 51.30 | 332,442 | -0.12(-0.23%) |
Jun 19, 2019 | 52.46 | 52.79 | 50.54 | 51.42 | 416,777 | -0.49(-0.94%) |
Jun 18, 2019 | 51.06 | 52.73 | 51.06 | 51.91 | 506,048 | +1.25(+2.47%) |
Jun 17, 2019 | 48.52 | 50.93 | 48.42 | 50.66 | 1,510,535 | +2.61(+5.43%) |
Jun 14, 2019 | 49.69 | 49.84 | 47.91 | 48.05 | 454,600 | -1.52(-3.07%) |
Jun 13, 2019 | 49.09 | 49.78 | 47.58 | 49.57 | 431,808 | +0.87(+1.79%) |
Jun 12, 2019 | 48.82 | 49.30 | 47.47 | 48.70 | 333,959 | -0.21(-0.43%) |
Jun 11, 2019 | 49.07 | 49.52 | 48.34 | 48.91 | 301,709 | +0.68(+1.41%) |
Jun 10, 2019 | 50.42 | 51.03 | 48.18 | 48.23 | 276,865 | -1.77(-3.54%) |
Jun 07, 2019 | 48.72 | 50.42 | 47.89 | 50.00 | 440,600 | +1.30(+2.67%) |
Jun 06, 2019 | 48.91 | 49.31 | 47.41 | 48.70 | 470,539 | -0.20(-0.41%) |
Jun 05, 2019 | 49.48 | 49.97 | 47.68 | 48.90 | 441,490 | -0.36(-0.73%) |
Jun 04, 2019 | 48.62 | 50.09 | 47.87 | 49.26 | 578,348 | +1.45(+3.03%) |
Jun 03, 2019 | 46.40 | 48.31 | 45.83 | 47.81 | 613,897 | +1.64(+3.55%) |
May 31, 2019 | 46.60 | 46.98 | 45.43 | 46.17 | 477,500 | -1.21(-2.55%) |
May 30, 2019 | 48.19 | 48.49 | 46.63 | 47.38 | 418,262 | -0.53(-1.11%) |
May 29, 2019 | 47.30 | 48.29 | 46.36 | 47.91 | 257,341 | +0.51(+1.08%) |
May 28, 2019 | 48.55 | 49.20 | 47.24 | 47.40 | 477,340 | -0.93(-1.92%) |
May 24, 2019 | 49.43 | 50.50 | 48.04 | 48.33 | 518,100 | -0.76(-1.55%) |
May 23, 2019 | 50.55 | 50.67 | 48.46 | 49.09 | 389,861 | -2.26(-4.40%) |
May 22, 2019 | 51.00 | 52.01 | 50.33 | 51.35 | 423,029 | -0.01(-0.02%) |
May 21, 2019 | 48.94 | 51.47 | 48.01 | 51.36 | 472,832 | +2.75(+5.66%) |
May 20, 2019 | 49.51 | 50.09 | 47.36 | 48.61 | 537,127 | -1.49(-2.97%) |
May 17, 2019 | 49.15 | 50.98 | 48.88 | 50.10 | 696,400 | +0.36(+0.72%) |
May 16, 2019 | 53.53 | 53.87 | 48.85 | 49.74 | 1,756,806 | +2.39(+5.05%) |
May 15, 2019 | 47.40 | 48.04 | 46.49 | 47.35 | 452,212 | -0.48(-1.00%) |
May 14, 2019 | 47.17 | 48.10 | 46.31 | 47.83 | 553,764 | +1.14(+2.44%) |
May 13, 2019 | 48.44 | 49.15 | 46.55 | 46.69 | 660,116 | -2.99(-6.02%) |
May 10, 2019 | 50.77 | 50.84 | 48.80 | 49.68 | 514,600 | -1.43(-2.80%) |
May 09, 2019 | 50.94 | 51.77 | 50.27 | 51.11 | 446,744 | -0.54(-1.05%) |
May 08, 2019 | 50.17 | 52.76 | 50.04 | 51.65 | 494,284 | +1.18(+2.34%) |
May 07, 2019 | 52.99 | 53.59 | 49.64 | 50.47 | 765,275 | -3.41(-6.33%) |
May 06, 2019 | 53.55 | 54.32 | 52.30 | 53.88 | 623,100 | -1.03(-1.88%) |
May 03, 2019 | 52.00 | 55.11 | 51.35 | 54.91 | 828,800 | +3.41(+6.62%) |
May 02, 2019 | 52.51 | 55.56 | 50.78 | 51.50 | 1,360,487 | -1.69(-3.18%) |
May 01, 2019 | 56.09 | 56.59 | 53.07 | 53.19 | 752,216 | -2.73(-4.88%) |
Apr 30, 2019 | 56.88 | 57.65 | 55.20 | 55.92 | 653,238 | -1.18(-2.07%) |
Apr 29, 2019 | 57.07 | 57.98 | 56.26 | 57.10 | 942,310 | +0.30(+0.53%) |
Apr 26, 2019 | 57.46 | 57.60 | 54.68 | 56.80 | 816,300 | -0.36(-0.63%) |
Apr 25, 2019 | 56.90 | 58.11 | 56.19 | 57.16 | 251,938 | +0.33(+0.58%) |
Apr 24, 2019 | 58.39 | 58.47 | 56.74 | 56.83 | 363,730 | -1.85(-3.15%) |
Apr 23, 2019 | 56.80 | 59.53 | 56.17 | 58.68 | 339,942 | +2.06(+3.64%) |
Apr 22, 2019 | 55.68 | 56.92 | 55.09 | 56.62 | 282,419 | +0.65(+1.16%) |
Apr 18, 2019 | 56.42 | 57.26 | 54.53 | 55.97 | 817,100 | -0.37(-0.66%) |
Apr 17, 2019 | 60.24 | 60.24 | 56.00 | 56.34 | 494,778 | -3.38(-5.66%) |
Apr 16, 2019 | 60.00 | 61.01 | 59.17 | 59.72 | 245,036 | -0.13(-0.22%) |
Apr 15, 2019 | 61.41 | 62.02 | 59.24 | 59.85 | 255,806 | -1.47(-2.40%) |
Apr 12, 2019 | 62.84 | 62.84 | 60.97 | 61.32 | 304,400 | -0.61(-0.98%) |
Apr 11, 2019 | 64.24 | 64.24 | 61.75 | 61.93 | 323,530 | -2.10(-3.28%) |
Apr 10, 2019 | 64.33 | 65.06 | 63.23 | 64.03 | 391,596 | -0.49(-0.76%) |
Apr 09, 2019 | 65.97 | 66.53 | 64.25 | 64.52 | 307,820 | -1.78(-2.68%) |
Apr 08, 2019 | 68.09 | 68.85 | 66.20 | 66.30 | 342,177 | -1.80(-2.64%) |
Apr 05, 2019 | 66.81 | 68.35 | 66.81 | 68.10 | 380,300 | +1.64(+2.47%) |
Apr 04, 2019 | 66.60 | 67.50 | 65.75 | 66.46 | 304,826 | -0.14(-0.21%) |
Apr 03, 2019 | 67.27 | 67.62 | 65.29 | 66.60 | 669,032 | -0.06(-0.09%) |
Apr 02, 2019 | 64.00 | 66.86 | 63.80 | 66.66 | 382,992 | +2.20(+3.41%) |