Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 53.27 | 54.07 | 53.20 | 53.88 | 28,164 | +1.73(+3.33%) |
Feb 27, 2020 | 52.31 | 52.44 | 51.72 | 52.15 | 18,093 | +0.80(+1.56%) |
Feb 26, 2020 | 50.96 | 51.70 | 50.88 | 51.34 | 18,896 | -0.07(-0.13%) |
Feb 25, 2020 | 51.12 | 51.65 | 51.12 | 51.41 | 10,916 | +0.38(+0.74%) |
Feb 24, 2020 | 51.10 | 51.12 | 50.86 | 51.04 | 15,168 | +1.25(+2.51%) |
Feb 21, 2020 | 49.63 | 50.12 | 49.63 | 49.79 | 18,170 | +0.43(+0.88%) |
Feb 20, 2020 | 48.97 | 49.38 | 48.96 | 49.35 | 11,409 | +0.47(+0.95%) |
Feb 19, 2020 | 48.77 | 48.89 | 48.68 | 48.89 | 12,599 | -0.05(-0.09%) |
Feb 18, 2020 | 48.78 | 49.09 | 48.64 | 48.93 | 16,756 | +0.30(+0.61%) |
Feb 14, 2020 | 48.58 | 48.80 | 48.42 | 48.63 | 5,337 | +0.29(+0.61%) |
Feb 13, 2020 | 48.27 | 48.40 | 48.27 | 48.34 | 6,434 | +0.26(+0.55%) |
Feb 12, 2020 | 48.24 | 48.24 | 48.02 | 48.08 | 3,727 | -0.46(-0.95%) |
Feb 11, 2020 | 48.53 | 48.67 | 48.32 | 48.54 | 7,152 | -0.33(-0.67%) |
Feb 10, 2020 | 49.00 | 49.04 | 48.65 | 48.86 | 6,003 | +0.27(+0.55%) |
Feb 07, 2020 | 48.65 | 48.65 | 48.57 | 48.60 | 3,634 | +0.58(+1.21%) |
Feb 06, 2020 | 47.76 | 48.02 | 47.64 | 48.02 | 8,318 | +0.17(+0.36%) |
Feb 05, 2020 | 47.77 | 48.04 | 47.77 | 47.84 | 3,576 | -0.69(-1.42%) |
Feb 04, 2020 | 48.68 | 48.68 | 48.24 | 48.53 | 10,628 | -0.79(-1.59%) |
Feb 03, 2020 | 48.99 | 49.48 | 48.81 | 49.32 | 9,502 | -0.17(-0.34%) |
Jan 31, 2020 | 49.11 | 49.49 | 49.00 | 49.49 | 5,337 | +0.66(+1.36%) |
Jan 30, 2020 | 48.65 | 49.56 | 48.65 | 48.83 | 14,892 | +0.16(+0.33%) |
Jan 29, 2020 | 48.14 | 48.68 | 48.14 | 48.66 | 7,010 | +0.83(+1.74%) |
Jan 28, 2020 | 48.18 | 48.24 | 47.82 | 47.83 | 7,872 | -0.62(-1.27%) |
Jan 27, 2020 | 48.41 | 48.52 | 48.16 | 48.45 | 13,110 | +0.98(+2.06%) |
Jan 24, 2020 | 47.04 | 47.56 | 47.04 | 47.47 | 5,905 | +0.43(+0.91%) |
Jan 23, 2020 | 47.05 | 47.07 | 46.87 | 47.04 | 8,486 | +0.36(+0.76%) |
Jan 22, 2020 | 46.66 | 46.87 | 46.66 | 46.68 | 2,083 | +0.08(+0.16%) |
Jan 21, 2020 | 46.44 | 46.61 | 46.44 | 46.60 | 9,109 | +0.51(+1.10%) |
Jan 17, 2020 | 45.90 | 46.19 | 45.86 | 46.10 | 7,268 | -0.07(-0.15%) |
Jan 16, 2020 | 46.33 | 46.33 | 46.05 | 46.17 | 9,068 | -0.25(-0.53%) |
Jan 15, 2020 | 46.41 | 46.41 | 46.41 | 46.41 | 222 | +0.30(+0.66%) |
Jan 14, 2020 | 46.04 | 46.17 | 45.95 | 46.11 | 3,333 | +0.32(+0.71%) |
Jan 13, 2020 | 45.80 | 45.82 | 45.73 | 45.79 | 4,742 | -0.26(-0.57%) |
Jan 10, 2020 | 45.79 | 46.12 | 45.79 | 46.05 | 4,315 | +0.42(+0.93%) |
Jan 09, 2020 | 45.24 | 45.65 | 45.24 | 45.63 | 5,073 | +0.02(+0.05%) |
Jan 08, 2020 | 46.11 | 46.30 | 45.55 | 45.61 | 8,530 | -0.34(-0.74%) |
Jan 07, 2020 | 46.22 | 46.22 | 45.95 | 45.95 | 3,242 | -0.35(-0.75%) |
Jan 06, 2020 | 46.52 | 46.74 | 46.14 | 46.29 | 9,100 | -0.06(-0.13%) |
Jan 03, 2020 | 45.82 | 46.42 | 45.82 | 46.35 | 6,700 | +0.87(+1.90%) |
Jan 02, 2020 | 45.39 | 45.64 | 45.17 | 45.49 | 7,513 | +0.55(+1.23%) |
Dec 31, 2019 | 45.16 | 45.32 | 44.82 | 44.93 | 16,921 | -0.16(-0.36%) |
Dec 30, 2019 | 45.00 | 45.21 | 45.00 | 45.10 | 2,714 | -0.34(-0.75%) |
Dec 27, 2019 | 45.44 | 45.44 | 45.39 | 45.43 | 3,407 | +0.26(+0.57%) |
Dec 26, 2019 | 45.39 | 45.39 | 45.04 | 45.18 | 3,320 | +0.14(+0.31%) |
Dec 24, 2019 | 44.63 | 45.03 | 44.63 | 45.03 | 681 | +0.22(+0.50%) |
Dec 23, 2019 | 44.99 | 44.99 | 44.70 | 44.81 | 4,156 | -0.10(-0.22%) |
Dec 20, 2019 | 44.82 | 45.07 | 44.82 | 44.91 | 4,665 | -0.11(-0.23%) |
Dec 19, 2019 | 44.93 | 45.17 | 44.77 | 45.02 | 5,217 | +0.16(+0.36%) |
Dec 18, 2019 | 45.10 | 45.11 | 44.86 | 44.86 | 2,395 | -0.43(-0.94%) |
Dec 17, 2019 | 45.34 | 45.34 | 45.28 | 45.28 | 649 | +0.09(+0.20%) |
Dec 16, 2019 | 45.48 | 45.69 | 45.19 | 45.19 | 3,462 | -0.56(-1.23%) |
Dec 13, 2019 | 45.47 | 45.91 | 45.47 | 45.76 | 6,600 | +0.63(+1.39%) |
Dec 12, 2019 | 46.09 | 46.09 | 45.13 | 45.13 | 3,766 | -1.16(-2.51%) |
Dec 11, 2019 | 45.88 | 46.29 | 45.80 | 46.29 | 5,715 | +0.57(+1.25%) |
Dec 10, 2019 | 45.72 | 45.83 | 45.55 | 45.72 | 8,317 | -0.09(-0.20%) |
Dec 09, 2019 | 46.05 | 46.05 | 45.81 | 45.81 | 1,802 | +0.13(+0.30%) |
Dec 06, 2019 | 45.62 | 45.78 | 45.60 | 45.68 | 1,365 | -0.49(-1.07%) |
Dec 05, 2019 | 45.92 | 46.23 | 45.92 | 46.17 | 1,227 | -0.22(-0.47%) |
Dec 04, 2019 | 46.75 | 46.75 | 46.24 | 46.39 | 3,165 | -0.61(-1.31%) |
Dec 03, 2019 | 47.17 | 47.19 | 47.00 | 47.00 | 2,357 | +1.20(+2.61%) |
Dec 02, 2019 | 45.58 | 46.05 | 45.53 | 45.81 | 5,510 | -0.46(-1.00%) |
Nov 29, 2019 | 46.45 | 46.45 | 46.27 | 46.27 | 682 | -0.21(-0.46%) |
Nov 27, 2019 | 46.84 | 46.84 | 46.42 | 46.48 | 1,706 | -0.28(-0.59%) |
Nov 26, 2019 | 46.71 | 46.87 | 46.71 | 46.76 | 2,453 | +0.32(+0.69%) |
Nov 25, 2019 | 46.61 | 46.61 | 46.43 | 46.44 | 1,906 | -0.18(-0.39%) |
Nov 22, 2019 | 46.57 | 47.08 | 46.50 | 46.62 | 5,234 | +0.15(+0.32%) |
Nov 21, 2019 | 46.40 | 46.47 | 46.39 | 46.47 | 1,028 | -0.41(-0.88%) |
Nov 20, 2019 | 46.93 | 46.93 | 46.66 | 46.89 | 2,904 | +0.52(+1.11%) |
Nov 19, 2019 | 46.20 | 46.37 | 46.20 | 46.37 | 1,120 | +0.19(+0.42%) |
Nov 18, 2019 | 46.14 | 46.31 | 46.12 | 46.18 | 5,227 | +0.40(+0.88%) |
Nov 15, 2019 | 45.75 | 45.94 | 45.75 | 45.77 | 2,275 | -0.30(-0.66%) |
Nov 14, 2019 | 46.31 | 46.31 | 45.93 | 46.08 | 1,817 | +0.65(+1.44%) |
Nov 13, 2019 | 45.51 | 45.51 | 45.42 | 45.42 | 5,387 | +0.49(+1.08%) |
Nov 12, 2019 | 44.82 | 44.96 | 44.82 | 44.94 | 2,748 | +0.18(+0.40%) |
Nov 11, 2019 | 45.00 | 45.00 | 44.75 | 44.75 | 5,968 | -0.12(-0.27%) |
Nov 08, 2019 | 44.99 | 45.31 | 44.88 | 44.88 | 3,413 | -0.13(-0.29%) |
Nov 07, 2019 | 45.46 | 45.46 | 44.81 | 45.01 | 6,146 | -1.15(-2.48%) |
Nov 06, 2019 | 46.01 | 46.15 | 45.74 | 46.15 | 8,276 | +0.54(+1.18%) |
Nov 05, 2019 | 45.95 | 45.98 | 45.61 | 45.62 | 8,779 | -0.82(-1.77%) |
Nov 04, 2019 | 46.56 | 46.70 | 46.30 | 46.44 | 7,472 | -0.71(-1.51%) |
Nov 01, 2019 | 47.20 | 47.26 | 46.90 | 47.15 | 6,714 | -0.29(-0.61%) |
Oct 31, 2019 | 47.26 | 47.45 | 46.92 | 47.44 | 3,787 | +0.77(+1.65%) |
Oct 30, 2019 | 46.21 | 46.68 | 46.08 | 46.67 | 6,974 | +0.68(+1.48%) |
Oct 29, 2019 | 45.96 | 45.99 | 45.87 | 45.99 | 3,615 | +0.07(+0.16%) |
Oct 28, 2019 | 45.79 | 45.91 | 45.70 | 45.91 | 5,035 | -0.34(-0.74%) |
Oct 25, 2019 | 46.74 | 46.74 | 46.26 | 46.26 | 7,169 | -0.41(-0.87%) |
Oct 24, 2019 | 46.90 | 46.90 | 46.66 | 46.66 | 3,253 | -0.02(-0.04%) |
Oct 23, 2019 | 47.15 | 47.15 | 46.68 | 46.68 | 1,685 | +0.02(+0.04%) |
Oct 22, 2019 | 46.65 | 46.71 | 46.36 | 46.66 | 7,931 | +0.34(+0.72%) |
Oct 21, 2019 | 46.59 | 46.60 | 46.21 | 46.33 | 3,988 | -0.59(-1.26%) |
Oct 18, 2019 | 46.85 | 46.97 | 46.81 | 46.92 | 10,924 | +0.16(+0.34%) |
Oct 17, 2019 | 46.63 | 46.92 | 46.58 | 46.76 | 17,181 | -0.01(-0.03%) |
Oct 16, 2019 | 46.75 | 46.92 | 46.75 | 46.78 | 6,923 | +0.34(+0.72%) |
Oct 15, 2019 | 47.20 | 47.29 | 46.31 | 46.44 | 9,718 | -0.89(-1.88%) |
Oct 14, 2019 | 47.23 | 47.33 | 47.23 | 47.33 | 2,362 | +0.49(+1.05%) |
Oct 11, 2019 | 47.06 | 47.17 | 46.59 | 46.84 | 45,178 | -0.93(-1.95%) |
Oct 10, 2019 | 48.88 | 48.88 | 47.68 | 47.77 | 6,019 | -0.91(-1.86%) |
Oct 09, 2019 | 48.89 | 49.00 | 48.64 | 48.67 | 14,841 | -0.48(-0.98%) |
Oct 08, 2019 | 49.39 | 49.63 | 49.11 | 49.16 | 10,784 | +0.34(+0.70%) |
Oct 07, 2019 | 49.10 | 49.14 | 48.81 | 48.81 | 7,938 | -0.54(-1.10%) |
Oct 04, 2019 | 49.10 | 49.36 | 49.05 | 49.36 | 10,810 | +0.17(+0.36%) |
Oct 03, 2019 | 49.31 | 49.31 | 49.12 | 49.18 | 11,682 | +0.76(+1.58%) |
Oct 02, 2019 | 48.08 | 48.62 | 48.05 | 48.42 | 19,721 | +0.58(+1.21%) |
Oct 01, 2019 | 46.95 | 47.95 | 46.84 | 47.84 | 2,345 | +0.36(+0.76%) |
Sep 30, 2019 | 47.19 | 47.48 | 47.10 | 47.48 | 7,447 | +0.11(+0.23%) |
Sep 27, 2019 | 47.31 | 47.37 | 47.28 | 47.37 | 3,755 | +0.18(+0.37%) |
Sep 26, 2019 | 47.35 | 47.39 | 47.19 | 47.19 | 3,856 | +0.29(+0.62%) |
Sep 25, 2019 | 47.77 | 47.77 | 46.90 | 46.90 | 2,367 | -0.93(-1.95%) |
Sep 24, 2019 | 47.19 | 47.84 | 47.14 | 47.83 | 5,973 | +0.81(+1.72%) |
Sep 23, 2019 | 47.04 | 47.55 | 47.03 | 47.03 | 20,943 | +0.09(+0.19%) |
Sep 20, 2019 | 46.32 | 46.94 | 46.28 | 46.94 | 14,021 | +0.83(+1.81%) |
Sep 19, 2019 | 46.25 | 46.36 | 46.11 | 46.11 | 27,432 | +0.05(+0.11%) |
Sep 18, 2019 | 46.40 | 46.64 | 46.00 | 46.05 | 32,128 | -0.02(-0.04%) |
Sep 17, 2019 | 45.68 | 46.11 | 45.68 | 46.07 | 4,605 | +0.34(+0.73%) |
Sep 16, 2019 | 45.54 | 45.87 | 45.45 | 45.74 | 19,668 | +0.64(+1.42%) |
Sep 13, 2019 | 45.90 | 45.97 | 45.10 | 45.10 | 62,243 | -1.39(-3.00%) |
Sep 12, 2019 | 47.11 | 47.19 | 46.26 | 46.49 | 58,206 | -0.25(-0.53%) |
Sep 11, 2019 | 46.79 | 47.01 | 46.67 | 46.74 | 20,226 | -0.22(-0.47%) |
Sep 10, 2019 | 47.75 | 47.82 | 46.96 | 46.96 | 10,729 | -1.01(-2.12%) |
Sep 09, 2019 | 48.12 | 48.33 | 47.95 | 47.97 | 8,050 | -0.97(-1.98%) |
Sep 06, 2019 | 48.75 | 49.06 | 48.75 | 48.94 | 8,549 | +0.10(+0.21%) |
Sep 05, 2019 | 49.25 | 49.56 | 48.54 | 48.84 | 19,827 | -1.28(-2.56%) |
Sep 04, 2019 | 49.60 | 50.18 | 49.60 | 50.12 | 21,578 | +0.25(+0.50%) |
Sep 03, 2019 | 49.64 | 50.31 | 49.35 | 49.87 | 38,471 | +0.28(+0.56%) |
Aug 30, 2019 | 49.28 | 49.61 | 49.25 | 49.60 | 27,929 | +0.14(+0.28%) |
Aug 29, 2019 | 49.56 | 49.56 | 49.12 | 49.46 | 4,155 | -0.37(-0.74%) |
Aug 28, 2019 | 50.04 | 50.04 | 49.82 | 49.82 | 10,744 | +0.07(+0.14%) |
Aug 27, 2019 | 49.33 | 49.78 | 49.32 | 49.75 | 14,163 | +0.66(+1.35%) |
Aug 26, 2019 | 49.24 | 49.24 | 49.07 | 49.09 | 3,231 | -0.29(-0.60%) |
Aug 23, 2019 | 48.36 | 49.45 | 48.30 | 49.39 | 9,575 | +1.12(+2.32%) |
Aug 22, 2019 | 48.33 | 48.33 | 48.27 | 48.27 | 1,012 | -0.25(-0.52%) |
Aug 21, 2019 | 48.69 | 48.93 | 48.46 | 48.52 | 22,010 | -0.51(-1.05%) |
Aug 20, 2019 | 48.82 | 49.28 | 48.80 | 49.03 | 13,791 | +0.65(+1.35%) |
Aug 19, 2019 | 48.70 | 48.89 | 48.25 | 48.38 | 47,240 | -0.71(-1.45%) |
Aug 16, 2019 | 49.20 | 49.29 | 48.48 | 49.09 | 6,269 | -0.40(-0.81%) |
Aug 15, 2019 | 49.07 | 49.49 | 48.55 | 49.49 | 6,447 | +0.74(+1.53%) |
Aug 14, 2019 | 48.31 | 48.93 | 48.31 | 48.75 | 3,999 | +1.33(+2.81%) |
Aug 13, 2019 | 48.11 | 48.11 | 47.16 | 47.41 | 13,348 | -0.89(-1.85%) |
Aug 12, 2019 | 47.94 | 48.44 | 47.94 | 48.31 | 7,994 | +0.82(+1.72%) |
Aug 09, 2019 | 47.82 | 47.86 | 47.45 | 47.49 | 19,949 | -0.08(-0.17%) |
Aug 08, 2019 | 47.25 | 47.57 | 46.99 | 47.57 | 13,350 | +0.09(+0.20%) |
Aug 07, 2019 | 48.58 | 48.67 | 47.48 | 47.48 | 30,153 | +0.11(+0.23%) |
Aug 06, 2019 | 46.42 | 47.37 | 46.42 | 47.37 | 8,838 | -0.03(-0.06%) |
Aug 05, 2019 | 47.65 | 47.65 | 46.81 | 47.40 | 20,012 | +1.40(+3.03%) |
Aug 02, 2019 | 45.66 | 46.02 | 45.65 | 46.00 | 10,259 | +0.19(+0.41%) |
Aug 01, 2019 | 44.58 | 45.87 | 44.54 | 45.82 | 8,825 | +1.56(+3.53%) |
Jul 31, 2019 | 44.25 | 44.52 | 43.94 | 44.25 | 2,782 | +0.24(+0.54%) |
Jul 30, 2019 | 43.95 | 44.24 | 43.72 | 44.02 | 6,030 | +0.07(+0.16%) |
Jul 29, 2019 | 44.18 | 44.23 | 43.95 | 43.95 | 5,616 | +0.14(+0.33%) |
Jul 26, 2019 | 43.42 | 43.96 | 43.42 | 43.80 | 19,607 | +0.10(+0.23%) |
Jul 25, 2019 | 43.83 | 44.04 | 43.68 | 43.70 | 14,423 | -0.41(-0.92%) |
Jul 24, 2019 | 44.17 | 44.26 | 43.78 | 44.11 | 27,368 | +0.22(+0.50%) |
Jul 23, 2019 | 44.06 | 44.07 | 43.70 | 43.89 | 2,057 | -0.30(-0.68%) |
Jul 22, 2019 | 44.11 | 44.56 | 44.11 | 44.19 | 14,727 | +0.18(+0.42%) |
Jul 19, 2019 | 44.23 | 44.31 | 44.01 | 44.01 | 2,849 | -0.52(-1.16%) |
Jul 18, 2019 | 44.18 | 44.53 | 43.76 | 44.53 | 56,755 | +0.60(+1.36%) |
Jul 17, 2019 | 43.99 | 44.15 | 43.63 | 43.93 | 3,242 | +0.60(+1.38%) |
Jul 16, 2019 | 43.31 | 43.41 | 43.31 | 43.33 | 2,195 | -0.56(-1.29%) |
Jul 15, 2019 | 43.91 | 44.22 | 43.42 | 43.90 | 27,028 | +0.39(+0.89%) |
Jul 12, 2019 | 43.59 | 43.59 | 43.49 | 43.51 | 1,481 | +0.20(+0.47%) |
Jul 11, 2019 | 44.12 | 44.12 | 43.24 | 43.31 | 8,292 | -0.94(-2.12%) |
Jul 10, 2019 | 44.22 | 44.44 | 44.00 | 44.24 | 26,137 | +0.26(+0.59%) |
Jul 09, 2019 | 43.93 | 44.04 | 43.93 | 43.99 | 2,642 | -0.30(-0.67%) |
Jul 08, 2019 | 44.20 | 44.34 | 44.07 | 44.28 | 2,448 | +0.14(+0.31%) |
Jul 05, 2019 | 44.48 | 44.48 | 44.07 | 44.15 | 3,533 | -1.03(-2.27%) |
Jul 03, 2019 | 44.81 | 45.18 | 44.81 | 45.18 | 6,269 | +0.36(+0.79%) |
Jul 02, 2019 | 44.74 | 44.82 | 44.37 | 44.82 | 13,692 | +0.46(+1.04%) |
Jul 01, 2019 | 44.54 | 44.65 | 43.93 | 44.36 | 24,245 | -0.17(-0.39%) |
Jun 28, 2019 | 44.44 | 44.74 | 44.34 | 44.53 | 26,561 | +0.21(+0.48%) |
Jun 27, 2019 | 44.35 | 44.38 | 44.16 | 44.32 | 15,404 | +0.14(+0.32%) |
Jun 26, 2019 | 44.49 | 44.49 | 44.18 | 44.18 | 6,761 | -0.52(-1.17%) |
Jun 25, 2019 | 44.29 | 44.90 | 44.29 | 44.71 | 18,170 | +0.40(+0.90%) |
Jun 24, 2019 | 44.29 | 44.49 | 44.14 | 44.31 | 13,133 | +0.41(+0.93%) |
Jun 21, 2019 | 43.49 | 44.13 | 43.49 | 43.90 | 8,462 | -0.73(-1.63%) |
Jun 20, 2019 | 44.47 | 44.98 | 44.47 | 44.63 | 5,102 | +0.24(+0.54%) |
Jun 19, 2019 | 43.51 | 44.38 | 43.51 | 44.38 | 2,957 | +0.43(+0.98%) |
Jun 18, 2019 | 44.00 | 44.03 | 43.78 | 43.95 | 5,724 | +0.28(+0.64%) |
Jun 17, 2019 | 43.75 | 43.75 | 43.52 | 43.67 | 19,166 | -0.15(-0.33%) |
Jun 14, 2019 | 43.59 | 43.97 | 43.59 | 43.82 | 686 | +0.22(+0.51%) |
Jun 13, 2019 | 43.31 | 43.59 | 43.30 | 43.59 | 6,576 | +0.26(+0.59%) |
Jun 12, 2019 | 43.03 | 43.51 | 43.03 | 43.34 | 4,797 | +0.29(+0.67%) |
Jun 11, 2019 | 42.96 | 43.05 | 42.86 | 43.05 | 4,383 | -0.09(-0.20%) |
Jun 10, 2019 | 43.44 | 43.44 | 42.94 | 43.14 | 36,638 | -0.54(-1.24%) |
Jun 07, 2019 | 43.86 | 44.15 | 43.53 | 43.68 | 11,206 | +0.58(+1.34%) |
Jun 06, 2019 | 43.37 | 43.64 | 43.10 | 43.10 | 7,044 | -0.18(-0.42%) |
Jun 05, 2019 | 43.30 | 43.47 | 43.16 | 43.29 | 11,757 | +0.07(+0.16%) |
Jun 04, 2019 | 43.58 | 43.64 | 43.06 | 43.22 | 14,035 | -0.69(-1.57%) |
Jun 03, 2019 | 43.51 | 44.08 | 43.28 | 43.91 | 43,638 | +0.54(+1.25%) |
May 31, 2019 | 42.98 | 43.45 | 42.75 | 43.37 | 42,081 | +0.97(+2.28%) |
May 30, 2019 | 42.33 | 42.40 | 42.33 | 42.40 | 537 | +0.24(+0.57%) |
May 29, 2019 | 42.43 | 42.66 | 42.16 | 42.16 | 37,114 | +0.03(+0.08%) |
May 28, 2019 | 41.93 | 42.26 | 41.93 | 42.13 | 3,876 | +0.70(+1.69%) |
May 24, 2019 | 41.77 | 41.77 | 41.43 | 41.43 | 11,892 | -0.04(-0.09%) |
May 23, 2019 | 41.32 | 41.47 | 41.31 | 41.47 | 2,785 | +0.49(+1.19%) |
May 22, 2019 | 40.94 | 40.98 | 40.75 | 40.98 | 1,530 | +0.33(+0.82%) |
May 21, 2019 | 40.58 | 40.67 | 40.58 | 40.65 | 5,038 | -0.15(-0.37%) |
May 20, 2019 | 40.58 | 40.80 | 40.58 | 40.80 | 1,650 | -0.02(-0.06%) |
May 17, 2019 | 40.55 | 40.99 | 40.55 | 40.82 | 2,287 | -0.21(-0.51%) |
May 16, 2019 | 40.45 | 41.03 | 40.45 | 41.03 | 2,367 | -0.02(-0.04%) |
May 15, 2019 | 40.87 | 41.05 | 40.72 | 41.05 | 1,847 | +0.38(+0.95%) |
May 14, 2019 | 40.65 | 40.66 | 40.51 | 40.66 | 821 | +0.12(+0.30%) |
May 13, 2019 | 39.71 | 40.54 | 39.71 | 40.54 | 1,347 | +0.47(+1.17%) |
May 10, 2019 | 40.24 | 40.24 | 39.87 | 40.07 | 5,603 | +0.04(+0.09%) |
May 09, 2019 | 40.38 | 40.38 | 40.04 | 40.04 | 4,628 | +0.34(+0.85%) |
May 08, 2019 | 40.13 | 40.13 | 39.70 | 39.70 | 953 | -0.17(-0.42%) |
May 07, 2019 | 40.37 | 40.37 | 39.81 | 39.87 | 1,619 | +0.13(+0.32%) |
May 06, 2019 | 39.84 | 39.93 | 39.59 | 39.74 | 4,473 | +0.32(+0.81%) |
May 03, 2019 | 39.41 | 39.42 | 39.41 | 39.42 | 228 | +0.21(+0.52%) |
May 02, 2019 | 39.35 | 39.35 | 39.22 | 39.22 | 5,301 | -0.32(-0.82%) |
May 01, 2019 | 39.90 | 39.90 | 39.54 | 39.54 | 2,798 | +0.04(+0.10%) |
Apr 30, 2019 | 39.51 | 39.60 | 39.32 | 39.50 | 4,887 | +0.24(+0.60%) |
Apr 29, 2019 | 39.67 | 39.67 | 39.26 | 39.26 | 1,459 | -0.35(-0.88%) |
Apr 26, 2019 | 40.00 | 40.00 | 39.53 | 39.61 | 1,715 | +0.35(+0.89%) |
Apr 25, 2019 | 39.45 | 39.68 | 39.22 | 39.26 | 651 | -0.18(-0.46%) |
Apr 24, 2019 | 39.64 | 39.64 | 39.28 | 39.45 | 3,777 | +0.33(+0.83%) |
Apr 23, 2019 | 39.25 | 39.25 | 39.12 | 39.12 | 459 | +0.19(+0.50%) |
Apr 22, 2019 | 39.18 | 39.18 | 38.88 | 38.93 | 416 | -0.12(-0.30%) |
Apr 18, 2019 | 38.79 | 39.05 | 38.79 | 39.05 | 23,099 | +0.32(+0.82%) |
Apr 17, 2019 | 38.57 | 38.99 | 38.56 | 38.73 | 3,364 | -0.08(-0.20%) |
Apr 16, 2019 | 39.00 | 39.01 | 38.66 | 38.81 | 5,180 | -0.51(-1.31%) |
Apr 15, 2019 | 38.94 | 39.33 | 38.91 | 39.32 | 3,277 | +0.08(+0.22%) |
Apr 12, 2019 | 39.52 | 39.52 | 39.04 | 39.24 | 15,323 | -0.58(-1.45%) |
Apr 11, 2019 | 39.95 | 40.02 | 39.82 | 39.82 | 7,272 | +0.02(+0.04%) |
Apr 10, 2019 | 39.64 | 39.87 | 39.64 | 39.80 | 2,802 | +0.01(+0.03%) |
Apr 09, 2019 | 39.59 | 39.91 | 39.59 | 39.79 | 563 | +0.21(+0.53%) |
Apr 08, 2019 | 39.50 | 39.58 | 39.35 | 39.58 | 1,541 | +0.04(+0.10%) |
Apr 05, 2019 | 39.79 | 39.79 | 39.38 | 39.54 | 5,031 | -0.04(-0.11%) |
Apr 04, 2019 | 39.58 | 39.58 | 39.58 | 39.58 | 65 | -0.05(-0.12%) |
Apr 03, 2019 | 39.77 | 39.79 | 39.44 | 39.63 | 14,211 | -0.20(-0.51%) |
Apr 02, 2019 | 39.53 | 40.07 | 39.53 | 39.83 | 9,782 | +0.15(+0.39%) |
Apr 01, 2019 | 40.15 | 40.15 | 39.50 | 39.68 | 9,801 | -0.88(-2.18%) |
Mar 29, 2019 | 40.69 | 40.69 | 40.40 | 40.56 | 2,858 | -0.34(-0.82%) |
Mar 28, 2019 | 40.57 | 40.94 | 40.57 | 40.90 | 8,743 | +0.38(+0.93%) |
Mar 27, 2019 | 40.50 | 40.99 | 40.50 | 40.52 | 5,366 | +0.08(+0.21%) |
Mar 26, 2019 | 40.13 | 40.57 | 40.13 | 40.44 | 2,793 | -0.00(-0.01%) |
Mar 25, 2019 | 40.01 | 40.58 | 40.01 | 40.44 | 11,176 | +0.42(+1.05%) |
Mar 22, 2019 | 40.49 | 40.49 | 40.03 | 40.03 | 14,408 | +0.54(+1.37%) |
Mar 21, 2019 | 39.41 | 39.49 | 39.39 | 39.48 | 6,744 | +0.34(+0.87%) |
Mar 20, 2019 | 38.72 | 39.14 | 38.72 | 39.14 | 3,206 | +0.38(+0.97%) |
Mar 19, 2019 | 38.65 | 38.77 | 38.65 | 38.77 | 361 | -0.00(-0.01%) |
Mar 18, 2019 | 38.97 | 39.03 | 38.41 | 38.77 | 4,691 | -0.14(-0.35%) |
Mar 15, 2019 | 38.81 | 38.91 | 38.77 | 38.91 | 1,605 | +0.31(+0.81%) |
Mar 14, 2019 | 39.02 | 39.02 | 38.59 | 38.59 | 3,444 | -0.24(-0.62%) |
Mar 13, 2019 | 38.74 | 38.83 | 38.74 | 38.83 | 1,576 | -0.01(-0.04%) |
Mar 12, 2019 | 38.70 | 38.85 | 38.70 | 38.85 | 646 | +0.39(+1.01%) |
Mar 11, 2019 | 38.52 | 38.52 | 38.22 | 38.46 | 1,386 | -0.05(-0.14%) |
Mar 08, 2019 | 38.72 | 38.72 | 38.51 | 38.51 | 573 | +0.13(+0.35%) |
Mar 07, 2019 | 38.31 | 38.38 | 38.31 | 38.38 | 995 | +0.39(+1.02%) |
Mar 06, 2019 | 37.83 | 37.99 | 37.82 | 37.99 | 472 | +0.63(+1.69%) |
Mar 05, 2019 | 37.30 | 37.43 | 37.30 | 37.36 | 373 | -0.17(-0.45%) |
Mar 04, 2019 | 37.22 | 37.53 | 37.16 | 37.53 | 4,088 | +0.35(+0.94%) |