Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.30 | 45.30 | 38.98 | 45.10 | 3,202,286 | +2.02(+4.69%) |
Feb 27, 2020 | 46.73 | 49.25 | 43.06 | 43.08 | 3,216,286 | -6.02(-12.26%) |
Feb 26, 2020 | 49.49 | 51.59 | 47.41 | 49.10 | 2,261,746 | +0.66(+1.36%) |
Feb 25, 2020 | 54.00 | 54.46 | 47.39 | 48.44 | 3,137,928 | -4.72(-8.87%) |
Feb 24, 2020 | 53.97 | 54.67 | 50.91 | 53.16 | 2,553,668 | -6.11(-10.31%) |
Feb 21, 2020 | 59.98 | 60.40 | 58.00 | 59.27 | 1,218,334 | -1.05(-1.75%) |
Feb 20, 2020 | 60.48 | 61.37 | 56.84 | 60.32 | 1,775,439 | -1.09(-1.78%) |
Feb 19, 2020 | 60.51 | 62.13 | 60.15 | 61.41 | 1,084,792 | +1.47(+2.46%) |
Feb 18, 2020 | 58.70 | 60.04 | 57.55 | 59.94 | 876,260 | +0.88(+1.48%) |
Feb 14, 2020 | 59.11 | 59.89 | 57.05 | 59.07 | 1,236,829 | +0.21(+0.35%) |
Feb 13, 2020 | 59.61 | 60.55 | 58.61 | 58.86 | 1,412,790 | -1.93(-3.18%) |
Feb 12, 2020 | 59.38 | 60.84 | 58.46 | 60.79 | 1,529,425 | +2.17(+3.70%) |
Feb 11, 2020 | 59.75 | 60.62 | 58.09 | 58.62 | 1,432,055 | -0.20(-0.34%) |
Feb 10, 2020 | 55.83 | 58.84 | 55.55 | 58.82 | 1,128,030 | +2.76(+4.92%) |
Feb 07, 2020 | 56.71 | 57.53 | 55.33 | 56.06 | 1,362,673 | -1.63(-2.83%) |
Feb 06, 2020 | 58.53 | 58.53 | 55.98 | 57.69 | 1,350,484 | +0.30(+0.52%) |
Feb 05, 2020 | 55.40 | 59.07 | 55.18 | 57.39 | 2,550,484 | +3.93(+7.35%) |
Feb 04, 2020 | 51.56 | 53.75 | 51.24 | 53.47 | 1,666,131 | +4.13(+8.37%) |
Feb 03, 2020 | 47.26 | 49.42 | 47.17 | 49.34 | 1,799,526 | +3.15(+6.83%) |
Jan 31, 2020 | 47.87 | 47.87 | 44.42 | 46.18 | 2,497,279 | -1.97(-4.09%) |
Jan 30, 2020 | 49.09 | 49.99 | 46.65 | 48.15 | 2,159,592 | -2.04(-4.06%) |
Jan 29, 2020 | 50.49 | 51.23 | 49.95 | 50.19 | 1,090,922 | -0.30(-0.59%) |
Jan 28, 2020 | 49.46 | 51.07 | 48.84 | 50.49 | 1,687,416 | +2.68(+5.60%) |
Jan 27, 2020 | 46.26 | 49.04 | 45.39 | 47.81 | 1,628,441 | -1.13(-2.32%) |
Jan 24, 2020 | 54.05 | 54.05 | 47.75 | 48.95 | 3,643,544 | -4.27(-8.02%) |
Jan 23, 2020 | 54.72 | 54.97 | 51.61 | 53.22 | 1,914,800 | -2.18(-3.93%) |
Jan 22, 2020 | 56.61 | 57.38 | 55.05 | 55.40 | 1,213,411 | -0.37(-0.66%) |
Jan 21, 2020 | 57.75 | 58.70 | 55.41 | 55.76 | 1,249,377 | -2.81(-4.79%) |
Jan 17, 2020 | 60.58 | 60.98 | 57.81 | 58.57 | 1,311,410 | -1.57(-2.61%) |
Jan 16, 2020 | 60.37 | 60.98 | 58.71 | 60.14 | 1,460,194 | +1.19(+2.03%) |
Jan 15, 2020 | 57.34 | 60.49 | 57.21 | 58.95 | 1,941,871 | +1.41(+2.46%) |
Jan 14, 2020 | 52.47 | 57.90 | 51.56 | 57.53 | 2,909,429 | +4.56(+8.60%) |
Jan 13, 2020 | 54.99 | 56.14 | 51.47 | 52.98 | 3,387,953 | -3.43(-6.08%) |
Jan 10, 2020 | 58.45 | 59.91 | 56.25 | 56.41 | 1,748,748 | -1.79(-3.08%) |
Jan 09, 2020 | 59.03 | 59.81 | 57.43 | 58.20 | 1,709,659 | +0.43(+0.74%) |
Jan 08, 2020 | 55.17 | 58.42 | 54.81 | 57.77 | 1,978,280 | +2.28(+4.11%) |
Jan 07, 2020 | 55.69 | 56.21 | 53.17 | 55.49 | 1,391,765 | +0.23(+0.41%) |
Jan 06, 2020 | 52.30 | 55.31 | 51.24 | 55.27 | 1,885,852 | +1.37(+2.55%) |
Jan 03, 2020 | 53.72 | 55.30 | 52.71 | 53.89 | 1,712,664 | -2.27(-4.04%) |
Jan 02, 2020 | 58.50 | 58.53 | 54.50 | 56.16 | 1,853,763 | -1.04(-1.83%) |
Dec 31, 2019 | 55.84 | 57.74 | 55.08 | 57.21 | 968,656 | +0.80(+1.41%) |
Dec 30, 2019 | 58.97 | 59.57 | 55.39 | 56.41 | 1,733,489 | -2.60(-4.40%) |
Dec 27, 2019 | 62.39 | 62.53 | 58.40 | 59.01 | 1,517,666 | -2.85(-4.60%) |
Dec 26, 2019 | 64.02 | 64.02 | 61.50 | 61.85 | 1,228,690 | -2.09(-3.27%) |
Dec 24, 2019 | 62.09 | 64.01 | 61.29 | 63.94 | 688,623 | +1.99(+3.21%) |
Dec 23, 2019 | 60.69 | 62.17 | 58.90 | 61.95 | 1,571,832 | +1.86(+3.09%) |
Dec 20, 2019 | 59.92 | 60.22 | 58.71 | 60.10 | 1,229,197 | +0.39(+0.65%) |
Dec 19, 2019 | 58.68 | 59.81 | 57.94 | 59.71 | 1,029,977 | +0.98(+1.68%) |
Dec 18, 2019 | 60.08 | 60.39 | 57.04 | 58.72 | 1,567,086 | -1.15(-1.93%) |
Dec 17, 2019 | 60.68 | 60.68 | 58.77 | 59.88 | 1,007,706 | -0.11(-0.18%) |
Dec 16, 2019 | 59.19 | 60.55 | 58.05 | 59.99 | 1,395,618 | +2.24(+3.88%) |
Dec 13, 2019 | 57.59 | 60.01 | 56.66 | 57.75 | 2,217,441 | +0.86(+1.50%) |
Dec 12, 2019 | 55.97 | 58.46 | 55.54 | 56.89 | 1,774,741 | +0.95(+1.69%) |
Dec 11, 2019 | 58.19 | 59.24 | 55.51 | 55.95 | 1,709,565 | -2.39(-4.09%) |
Dec 10, 2019 | 56.35 | 58.43 | 55.60 | 58.33 | 1,341,393 | +1.99(+3.53%) |
Dec 09, 2019 | 58.59 | 59.69 | 56.31 | 56.35 | 2,251,782 | +0.20(+0.35%) |
Dec 06, 2019 | 55.21 | 56.37 | 54.76 | 56.15 | 1,445,624 | +1.98(+3.65%) |
Dec 05, 2019 | 56.27 | 56.40 | 53.34 | 54.17 | 1,938,329 | -2.99(-5.24%) |
Dec 04, 2019 | 55.46 | 57.20 | 53.77 | 57.16 | 1,494,601 | +2.13(+3.87%) |
Dec 03, 2019 | 52.55 | 55.33 | 51.99 | 55.03 | 1,951,071 | +2.28(+4.32%) |
Dec 02, 2019 | 55.30 | 55.86 | 51.54 | 52.75 | 1,586,817 | -2.11(-3.84%) |
Nov 29, 2019 | 54.21 | 55.58 | 54.05 | 54.86 | 978,191 | +0.23(+0.42%) |
Nov 27, 2019 | 52.54 | 55.02 | 52.33 | 54.63 | 1,868,726 | +2.10(+4.00%) |
Nov 26, 2019 | 52.72 | 53.08 | 51.28 | 52.54 | 1,725,186 | +0.55(+1.05%) |
Nov 25, 2019 | 48.21 | 52.25 | 48.09 | 51.99 | 2,755,021 | +5.88(+12.75%) |
Nov 22, 2019 | 45.92 | 46.42 | 44.35 | 46.11 | 1,231,007 | +0.85(+1.87%) |
Nov 21, 2019 | 45.51 | 45.54 | 43.90 | 45.26 | 852,080 | +0.11(+0.24%) |
Nov 20, 2019 | 44.27 | 45.99 | 43.08 | 45.15 | 1,768,234 | +0.44(+0.98%) |
Nov 19, 2019 | 42.56 | 45.37 | 42.37 | 44.72 | 2,131,925 | +3.17(+7.64%) |
Nov 18, 2019 | 41.10 | 41.77 | 40.23 | 41.54 | 1,188,472 | +0.36(+0.87%) |
Nov 15, 2019 | 40.15 | 41.19 | 39.72 | 41.18 | 1,324,192 | +1.58(+3.99%) |
Nov 14, 2019 | 40.21 | 40.59 | 38.81 | 39.60 | 1,189,172 | -0.90(-2.21%) |
Nov 13, 2019 | 39.37 | 41.41 | 38.71 | 40.50 | 1,445,705 | +0.50(+1.24%) |
Nov 12, 2019 | 39.92 | 40.89 | 39.13 | 40.00 | 1,135,999 | +0.57(+1.44%) |
Nov 11, 2019 | 39.48 | 40.02 | 38.86 | 39.43 | 959,968 | -0.72(-1.78%) |
Nov 08, 2019 | 37.03 | 40.29 | 36.01 | 40.15 | 2,604,455 | +2.79(+7.45%) |
Nov 07, 2019 | 37.82 | 38.60 | 37.12 | 37.36 | 1,661,630 | +0.32(+0.86%) |
Nov 06, 2019 | 39.00 | 39.00 | 36.78 | 37.05 | 1,485,340 | -2.00(-5.12%) |
Nov 05, 2019 | 38.97 | 39.58 | 37.98 | 39.05 | 1,204,601 | +0.00(+0.00%) |
Nov 04, 2019 | 40.79 | 41.07 | 38.93 | 39.05 | 1,751,829 | -0.75(-1.88%) |
Nov 01, 2019 | 37.56 | 39.79 | 37.06 | 39.79 | 1,936,076 | +2.79(+7.53%) |
Oct 31, 2019 | 36.91 | 37.45 | 35.77 | 37.01 | 1,075,056 | -0.35(-0.93%) |
Oct 30, 2019 | 37.94 | 38.01 | 36.56 | 37.35 | 1,174,861 | -0.54(-1.42%) |
Oct 29, 2019 | 38.65 | 38.65 | 37.52 | 37.89 | 1,067,482 | -0.35(-0.91%) |
Oct 28, 2019 | 37.16 | 38.59 | 36.69 | 38.24 | 1,974,474 | +1.49(+4.06%) |
Oct 25, 2019 | 34.84 | 37.11 | 34.65 | 36.75 | 2,213,621 | +1.57(+4.47%) |
Oct 24, 2019 | 35.93 | 35.93 | 34.58 | 35.18 | 1,736,261 | -0.37(-1.04%) |
Oct 23, 2019 | 35.70 | 37.01 | 35.37 | 35.54 | 1,975,450 | -0.40(-1.11%) |
Oct 22, 2019 | 36.88 | 37.47 | 35.56 | 35.94 | 2,989,696 | +0.78(+2.21%) |
Oct 21, 2019 | 34.10 | 35.41 | 33.55 | 35.17 | 2,375,156 | +1.88(+5.65%) |
Oct 18, 2019 | 34.42 | 34.93 | 32.15 | 33.29 | 2,446,332 | -1.28(-3.71%) |
Oct 17, 2019 | 33.90 | 34.82 | 33.72 | 34.57 | 2,597,760 | +1.19(+3.58%) |
Oct 16, 2019 | 33.34 | 33.92 | 33.06 | 33.38 | 1,662,449 | -0.17(-0.50%) |
Oct 15, 2019 | 31.78 | 33.85 | 31.58 | 33.54 | 2,808,897 | +2.24(+7.15%) |
Oct 14, 2019 | 31.40 | 32.59 | 30.62 | 31.31 | 2,011,046 | -0.14(-0.44%) |
Oct 11, 2019 | 31.05 | 32.28 | 30.95 | 31.45 | 3,284,997 | +1.22(+4.05%) |
Oct 10, 2019 | 29.20 | 30.47 | 29.19 | 30.22 | 2,862,242 | +1.45(+5.05%) |
Oct 09, 2019 | 29.85 | 30.13 | 28.56 | 28.77 | 2,782,479 | -0.43(-1.46%) |
Oct 08, 2019 | 30.13 | 30.67 | 28.66 | 29.20 | 3,321,768 | -1.86(-5.99%) |
Oct 07, 2019 | 31.07 | 32.14 | 30.77 | 31.06 | 1,736,216 | -0.23(-0.73%) |
Oct 04, 2019 | 31.26 | 32.43 | 29.63 | 31.29 | 3,546,156 | +0.13(+0.41%) |
Oct 03, 2019 | 29.59 | 31.31 | 28.37 | 31.16 | 3,672,840 | +1.79(+6.10%) |
Oct 02, 2019 | 28.35 | 30.02 | 26.87 | 29.37 | 5,544,119 | +0.56(+1.93%) |
Oct 01, 2019 | 31.02 | 32.36 | 28.43 | 28.81 | 4,694,894 | -1.93(-6.28%) |
Sep 30, 2019 | 31.22 | 31.78 | 29.96 | 30.74 | 2,596,004 | -0.24(-0.77%) |
Sep 27, 2019 | 32.06 | 33.63 | 30.32 | 30.98 | 4,883,014 | -0.78(-2.44%) |
Sep 26, 2019 | 34.71 | 34.88 | 31.50 | 31.75 | 4,872,152 | -2.92(-8.43%) |
Sep 25, 2019 | 35.35 | 36.05 | 34.19 | 34.68 | 2,401,435 | -0.63(-1.78%) |
Sep 24, 2019 | 38.35 | 38.54 | 34.48 | 35.31 | 4,311,656 | -2.71(-7.14%) |
Sep 23, 2019 | 39.13 | 40.18 | 37.95 | 38.02 | 1,615,811 | -1.34(-3.41%) |
Sep 20, 2019 | 39.67 | 40.36 | 38.30 | 39.36 | 1,680,520 | -0.09(-0.23%) |
Sep 19, 2019 | 39.71 | 40.91 | 39.16 | 39.45 | 1,816,524 | -0.14(-0.35%) |
Sep 18, 2019 | 40.35 | 40.59 | 38.09 | 39.59 | 2,353,451 | -1.14(-2.81%) |
Sep 17, 2019 | 40.65 | 41.25 | 39.17 | 40.74 | 1,310,049 | -0.44(-1.06%) |
Sep 16, 2019 | 38.73 | 41.51 | 38.26 | 41.17 | 1,962,494 | +2.05(+5.24%) |
Sep 13, 2019 | 39.58 | 40.76 | 38.84 | 39.12 | 1,866,541 | -0.35(-0.88%) |
Sep 12, 2019 | 41.00 | 41.00 | 38.37 | 39.47 | 1,895,322 | -1.07(-2.65%) |
Sep 11, 2019 | 38.13 | 40.77 | 37.98 | 40.55 | 2,614,134 | +2.31(+6.03%) |
Sep 10, 2019 | 34.51 | 38.28 | 33.89 | 38.24 | 3,213,135 | +3.13(+8.92%) |
Sep 09, 2019 | 36.21 | 36.44 | 34.34 | 35.11 | 2,320,902 | -0.10(-0.28%) |
Sep 06, 2019 | 36.60 | 37.16 | 35.12 | 35.21 | 2,189,312 | -1.24(-3.41%) |
Sep 05, 2019 | 35.80 | 37.15 | 34.92 | 36.45 | 3,383,617 | +1.50(+4.30%) |
Sep 04, 2019 | 35.32 | 35.36 | 33.27 | 34.95 | 3,466,009 | +0.74(+2.15%) |
Sep 03, 2019 | 36.00 | 37.22 | 33.78 | 34.21 | 3,482,348 | -2.46(-6.70%) |
Aug 30, 2019 | 37.99 | 38.25 | 35.84 | 36.67 | 1,837,783 | -1.05(-2.79%) |
Aug 29, 2019 | 37.39 | 38.04 | 36.45 | 37.72 | 2,078,877 | +1.41(+3.89%) |
Aug 28, 2019 | 34.31 | 37.16 | 34.02 | 36.31 | 2,356,142 | +1.53(+4.40%) |
Aug 27, 2019 | 37.18 | 37.90 | 33.95 | 34.78 | 2,972,632 | -1.77(-4.84%) |
Aug 26, 2019 | 36.58 | 36.94 | 35.45 | 36.55 | 1,960,514 | +1.04(+2.94%) |
Aug 23, 2019 | 38.28 | 39.77 | 35.03 | 35.50 | 3,913,572 | -3.16(-8.18%) |
Aug 22, 2019 | 41.10 | 41.20 | 37.85 | 38.67 | 2,947,462 | -2.45(-5.95%) |
Aug 21, 2019 | 40.75 | 41.52 | 40.13 | 41.11 | 1,797,756 | +1.21(+3.04%) |
Aug 20, 2019 | 40.91 | 41.52 | 39.52 | 39.90 | 1,888,238 | -1.47(-3.56%) |
Aug 19, 2019 | 41.68 | 41.81 | 40.24 | 41.37 | 2,016,189 | +1.37(+3.43%) |
Aug 16, 2019 | 38.08 | 40.08 | 37.70 | 40.00 | 2,274,982 | +2.92(+7.89%) |
Aug 15, 2019 | 39.00 | 39.03 | 36.85 | 37.08 | 2,422,458 | -1.27(-3.32%) |
Aug 14, 2019 | 39.78 | 40.46 | 38.25 | 38.35 | 3,725,237 | -3.62(-8.63%) |
Aug 13, 2019 | 40.01 | 43.46 | 39.78 | 41.97 | 2,442,875 | +1.70(+4.22%) |
Aug 12, 2019 | 41.66 | 42.30 | 39.71 | 40.27 | 1,858,553 | -2.38(-5.57%) |
Aug 09, 2019 | 43.11 | 44.21 | 41.27 | 42.64 | 1,603,196 | -1.25(-2.85%) |
Aug 08, 2019 | 42.27 | 44.16 | 41.77 | 43.90 | 1,911,628 | +2.13(+5.10%) |
Aug 07, 2019 | 39.77 | 42.35 | 38.94 | 41.77 | 1,815,097 | +0.32(+0.77%) |
Aug 06, 2019 | 40.08 | 41.52 | 38.24 | 41.45 | 2,659,449 | +2.69(+6.93%) |
Aug 05, 2019 | 40.41 | 40.85 | 37.48 | 38.77 | 3,328,115 | -4.25(-9.87%) |
Aug 02, 2019 | 45.66 | 45.86 | 41.95 | 43.01 | 3,952,486 | -3.05(-6.63%) |
Aug 01, 2019 | 46.15 | 48.78 | 45.13 | 46.07 | 2,457,673 | +0.42(+0.92%) |
Jul 31, 2019 | 47.42 | 49.01 | 44.67 | 45.65 | 2,144,173 | -1.83(-3.85%) |
Jul 30, 2019 | 44.60 | 47.52 | 44.06 | 47.48 | 1,937,169 | +2.04(+4.49%) |
Jul 29, 2019 | 45.58 | 46.19 | 43.26 | 45.44 | 1,801,072 | -0.30(-0.65%) |
Jul 26, 2019 | 43.81 | 45.83 | 43.79 | 45.74 | 1,831,247 | +2.29(+5.26%) |
Jul 25, 2019 | 46.24 | 46.32 | 43.31 | 43.45 | 2,457,801 | -3.09(-6.65%) |
Jul 24, 2019 | 45.10 | 46.66 | 43.81 | 46.54 | 1,580,857 | +1.18(+2.61%) |
Jul 23, 2019 | 46.72 | 46.79 | 44.88 | 45.36 | 2,182,193 | -0.92(-2.00%) |
Jul 22, 2019 | 45.95 | 47.24 | 45.43 | 46.28 | 1,522,308 | +0.59(+1.28%) |
Jul 19, 2019 | 48.28 | 48.34 | 45.61 | 45.70 | 1,580,069 | -2.19(-4.57%) |
Jul 18, 2019 | 45.46 | 48.05 | 45.46 | 47.89 | 1,386,300 | +2.06(+4.49%) |
Jul 17, 2019 | 45.69 | 46.68 | 44.50 | 45.83 | 1,614,514 | +0.33(+0.72%) |
Jul 16, 2019 | 46.87 | 46.94 | 45.30 | 45.50 | 1,401,382 | -1.51(-3.22%) |
Jul 15, 2019 | 46.74 | 47.43 | 45.75 | 47.01 | 1,059,323 | +0.72(+1.55%) |
Jul 12, 2019 | 46.80 | 47.20 | 45.14 | 46.29 | 1,769,408 | -0.22(-0.47%) |
Jul 11, 2019 | 48.71 | 48.93 | 45.25 | 46.51 | 2,412,775 | -2.08(-4.28%) |
Jul 10, 2019 | 49.03 | 50.10 | 46.34 | 48.59 | 1,918,577 | +0.19(+0.39%) |
Jul 09, 2019 | 45.64 | 48.47 | 45.26 | 48.40 | 1,473,623 | +2.15(+4.64%) |
Jul 08, 2019 | 48.23 | 48.30 | 45.12 | 46.25 | 2,742,402 | -2.46(-5.04%) |
Jul 05, 2019 | 50.79 | 51.68 | 48.48 | 48.71 | 1,972,019 | -3.08(-5.95%) |
Jul 03, 2019 | 50.08 | 51.79 | 49.35 | 51.79 | 732,619 | +2.19(+4.41%) |
Jul 02, 2019 | 50.64 | 50.72 | 48.55 | 49.61 | 1,374,497 | -1.10(-2.18%) |
Jul 01, 2019 | 52.21 | 52.39 | 49.93 | 50.71 | 1,634,060 | +0.80(+1.59%) |
Jun 28, 2019 | 47.49 | 50.18 | 47.30 | 49.91 | 2,288,456 | +2.78(+5.91%) |
Jun 27, 2019 | 43.95 | 47.21 | 43.95 | 47.13 | 2,171,117 | +3.47(+7.95%) |
Jun 26, 2019 | 45.70 | 45.72 | 42.92 | 43.66 | 1,971,038 | -1.04(-2.34%) |
Jun 25, 2019 | 46.50 | 46.91 | 44.29 | 44.70 | 2,565,582 | -0.39(-0.87%) |
Jun 24, 2019 | 49.21 | 49.45 | 44.99 | 45.09 | 2,438,292 | -4.16(-8.45%) |
Jun 21, 2019 | 48.35 | 49.30 | 46.18 | 49.26 | 1,341,561 | +0.75(+1.54%) |
Jun 20, 2019 | 50.80 | 51.98 | 48.49 | 48.51 | 2,250,731 | -0.45(-0.91%) |
Jun 19, 2019 | 48.90 | 49.60 | 48.14 | 48.96 | 1,323,261 | +0.18(+0.37%) |
Jun 18, 2019 | 47.93 | 49.69 | 47.34 | 48.78 | 2,252,594 | +2.44(+5.28%) |
Jun 17, 2019 | 42.63 | 46.55 | 42.59 | 46.34 | 4,037,620 | +5.73(+14.12%) |
Jun 14, 2019 | 42.69 | 42.79 | 40.54 | 40.60 | 1,997,499 | -2.47(-5.74%) |
Jun 13, 2019 | 41.81 | 43.08 | 40.79 | 43.08 | 1,779,447 | +1.88(+4.56%) |
Jun 12, 2019 | 40.05 | 41.36 | 39.47 | 41.20 | 1,573,688 | +0.95(+2.37%) |
Jun 11, 2019 | 42.90 | 43.11 | 39.75 | 40.24 | 2,565,517 | -1.44(-3.46%) |
Jun 10, 2019 | 43.97 | 44.42 | 41.56 | 41.69 | 2,060,232 | -1.41(-3.27%) |
Jun 07, 2019 | 41.06 | 43.31 | 40.01 | 43.10 | 2,435,763 | +2.56(+6.33%) |
Jun 06, 2019 | 42.61 | 43.07 | 40.10 | 40.53 | 2,691,383 | -2.09(-4.90%) |
Jun 05, 2019 | 43.08 | 43.40 | 41.64 | 42.62 | 2,029,651 | -0.11(-0.26%) |
Jun 04, 2019 | 41.07 | 42.73 | 39.83 | 42.73 | 2,686,413 | +3.36(+8.53%) |
Jun 03, 2019 | 38.53 | 40.65 | 38.37 | 39.37 | 3,196,003 | +1.52(+4.02%) |
May 31, 2019 | 38.51 | 39.67 | 37.84 | 37.85 | 3,202,902 | -2.38(-5.90%) |
May 30, 2019 | 41.48 | 41.86 | 39.39 | 40.22 | 2,596,328 | -0.71(-1.72%) |
May 29, 2019 | 40.75 | 41.92 | 39.76 | 40.93 | 3,153,718 | -1.14(-2.72%) |
May 28, 2019 | 43.68 | 44.62 | 41.93 | 42.07 | 2,287,359 | -1.26(-2.91%) |
May 24, 2019 | 42.55 | 44.05 | 42.26 | 43.33 | 2,560,651 | +1.60(+3.83%) |
May 23, 2019 | 41.54 | 42.11 | 40.06 | 41.74 | 3,176,931 | -1.31(-3.05%) |
May 22, 2019 | 43.17 | 44.14 | 41.66 | 43.05 | 2,830,205 | -1.02(-2.32%) |
May 21, 2019 | 41.06 | 44.12 | 40.86 | 44.07 | 2,730,173 | +3.81(+9.45%) |
May 20, 2019 | 41.78 | 42.03 | 40.20 | 40.26 | 3,379,223 | -2.76(-6.42%) |
May 17, 2019 | 43.36 | 45.20 | 42.54 | 43.03 | 2,147,243 | -1.69(-3.78%) |
May 16, 2019 | 43.68 | 46.66 | 43.62 | 44.72 | 3,181,670 | +1.71(+3.97%) |
May 15, 2019 | 40.75 | 43.20 | 40.46 | 43.01 | 2,522,832 | +0.90(+2.15%) |
May 14, 2019 | 40.79 | 43.03 | 40.00 | 42.10 | 3,505,734 | +2.24(+5.61%) |
May 13, 2019 | 42.58 | 43.43 | 39.64 | 39.87 | 5,226,950 | -5.86(-12.82%) |
May 10, 2019 | 45.49 | 46.40 | 42.93 | 45.73 | 4,398,644 | -0.69(-1.48%) |
May 09, 2019 | 45.21 | 47.68 | 43.03 | 46.42 | 3,466,096 | -0.16(-0.34%) |
May 08, 2019 | 46.96 | 48.48 | 44.81 | 46.57 | 3,200,326 | -0.57(-1.20%) |
May 07, 2019 | 51.03 | 52.10 | 45.79 | 47.14 | 3,998,880 | -5.47(-10.39%) |
May 06, 2019 | 45.82 | 52.67 | 45.82 | 52.61 | 2,465,167 | +2.52(+5.04%) |
May 03, 2019 | 47.33 | 50.18 | 46.82 | 50.08 | 2,508,019 | +2.84(+6.02%) |
May 02, 2019 | 45.36 | 47.38 | 44.27 | 47.24 | 3,284,297 | +1.67(+3.66%) |
May 01, 2019 | 48.69 | 48.71 | 45.41 | 45.57 | 2,785,054 | -2.74(-5.68%) |
Apr 30, 2019 | 50.60 | 51.21 | 46.52 | 48.31 | 2,844,964 | -2.64(-5.19%) |
Apr 29, 2019 | 52.11 | 52.67 | 50.48 | 50.96 | 1,359,165 | -0.96(-1.86%) |
Apr 26, 2019 | 49.97 | 52.07 | 49.15 | 51.92 | 1,899,279 | +1.66(+3.30%) |
Apr 25, 2019 | 48.79 | 50.63 | 47.65 | 50.26 | 2,481,642 | +0.67(+1.34%) |
Apr 24, 2019 | 51.82 | 51.95 | 48.61 | 49.60 | 2,439,048 | -1.92(-3.72%) |
Apr 23, 2019 | 47.63 | 52.27 | 47.17 | 51.51 | 3,975,234 | +4.00(+8.43%) |
Apr 22, 2019 | 46.81 | 48.84 | 46.03 | 47.51 | 2,987,815 | -0.03(-0.06%) |
Apr 18, 2019 | 48.36 | 49.39 | 43.95 | 47.54 | 5,692,404 | -0.56(-1.16%) |
Apr 17, 2019 | 56.71 | 56.71 | 46.83 | 48.09 | 7,882,691 | -7.82(-13.99%) |
Apr 16, 2019 | 57.44 | 57.69 | 55.15 | 55.92 | 2,104,416 | -0.13(-0.23%) |
Apr 15, 2019 | 58.06 | 58.65 | 54.08 | 56.04 | 2,687,679 | -1.66(-2.88%) |
Apr 12, 2019 | 61.54 | 61.69 | 56.80 | 57.70 | 2,898,180 | -1.82(-3.06%) |
Apr 11, 2019 | 64.01 | 64.19 | 59.17 | 59.52 | 3,418,997 | -4.16(-6.54%) |
Apr 10, 2019 | 61.91 | 63.84 | 61.51 | 63.69 | 2,138,338 | +2.77(+4.55%) |
Apr 09, 2019 | 63.53 | 64.35 | 60.48 | 60.91 | 2,145,781 | -3.48(-5.40%) |
Apr 08, 2019 | 65.10 | 65.47 | 62.35 | 64.39 | 1,955,233 | -1.40(-2.13%) |
Apr 05, 2019 | 62.70 | 66.04 | 62.60 | 65.79 | 3,042,389 | +3.81(+6.14%) |
Apr 04, 2019 | 63.33 | 63.95 | 60.03 | 61.99 | 2,326,442 | -1.65(-2.59%) |
Apr 03, 2019 | 63.02 | 64.09 | 61.63 | 63.64 | 2,666,365 | +2.03(+3.29%) |
Apr 02, 2019 | 59.40 | 62.10 | 59.17 | 61.61 | 2,386,890 | +2.49(+4.22%) |
Apr 01, 2019 | 61.01 | 61.71 | 58.63 | 59.11 | 2,929,872 | -0.39(-0.65%) |
Mar 29, 2019 | 57.53 | 59.80 | 57.11 | 59.50 | 3,335,438 | +3.33(+5.93%) |
Mar 28, 2019 | 54.60 | 56.34 | 53.92 | 56.17 | 2,680,558 | +2.04(+3.76%) |
Mar 27, 2019 | 57.44 | 58.04 | 52.43 | 54.14 | 3,451,467 | -3.88(-6.68%) |
Mar 26, 2019 | 56.56 | 58.08 | 55.94 | 58.01 | 3,202,460 | +3.23(+5.90%) |
Mar 25, 2019 | 54.27 | 55.76 | 51.80 | 54.78 | 3,453,471 | +0.20(+0.36%) |
Mar 22, 2019 | 61.60 | 62.13 | 54.51 | 54.58 | 4,791,422 | -8.36(-13.28%) |
Mar 21, 2019 | 58.02 | 63.17 | 57.65 | 62.94 | 3,315,379 | +3.10(+5.18%) |
Mar 20, 2019 | 61.40 | 62.35 | 58.02 | 59.84 | 3,369,183 | -1.78(-2.89%) |
Mar 19, 2019 | 63.04 | 63.06 | 60.87 | 61.62 | 2,175,795 | -0.62(-0.99%) |
Mar 18, 2019 | 62.15 | 64.98 | 60.66 | 62.24 | 3,621,601 | +0.48(+0.77%) |
Mar 15, 2019 | 61.46 | 62.42 | 60.89 | 61.76 | 1,895,046 | +1.50(+2.49%) |
Mar 14, 2019 | 62.38 | 63.44 | 60.04 | 60.26 | 2,165,285 | -2.35(-3.75%) |
Mar 13, 2019 | 59.98 | 62.61 | 59.17 | 62.61 | 2,150,876 | +3.34(+5.64%) |
Mar 12, 2019 | 57.51 | 60.75 | 57.12 | 59.27 | 2,378,290 | +1.74(+3.02%) |
Mar 11, 2019 | 53.67 | 57.53 | 52.67 | 57.53 | 2,850,491 | +4.76(+9.02%) |
Mar 08, 2019 | 50.51 | 53.60 | 50.08 | 52.77 | 3,311,240 | -0.18(-0.34%) |
Mar 07, 2019 | 52.88 | 54.66 | 50.49 | 52.95 | 4,027,447 | -0.05(-0.09%) |
Mar 06, 2019 | 60.32 | 60.57 | 52.86 | 53.00 | 5,837,075 | -7.37(-12.21%) |
Mar 05, 2019 | 61.55 | 64.10 | 59.95 | 60.37 | 4,161,755 | -1.36(-2.20%) |
Mar 04, 2019 | 65.94 | 66.13 | 58.28 | 61.73 | 6,077,340 | -1.91(-3.01%) |