Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 38.03 | 39.39 | 37.19 | 39.39 | 242,555 | +0.80(+2.07%) |
Mar 30, 2020 | 36.10 | 38.82 | 34.88 | 38.59 | 187,623 | +2.16(+5.92%) |
Mar 27, 2020 | 38.24 | 39.07 | 36.11 | 36.44 | 247,729 | -4.25(-10.44%) |
Mar 26, 2020 | 35.58 | 40.86 | 35.04 | 40.68 | 362,546 | +5.47(+15.54%) |
Mar 25, 2020 | 39.10 | 39.18 | 34.80 | 35.21 | 425,419 | -1.83(-4.93%) |
Mar 24, 2020 | 34.69 | 38.03 | 34.64 | 37.04 | 407,264 | +4.65(+14.36%) |
Mar 23, 2020 | 30.87 | 33.52 | 29.13 | 32.39 | 350,294 | +1.48(+4.78%) |
Mar 20, 2020 | 32.53 | 34.12 | 30.55 | 30.91 | 601,113 | -1.38(-4.29%) |
Mar 19, 2020 | 30.87 | 33.73 | 28.46 | 32.29 | 499,984 | +0.96(+3.07%) |
Mar 18, 2020 | 35.80 | 36.49 | 30.96 | 31.33 | 429,905 | -7.47(-19.25%) |
Mar 17, 2020 | 36.79 | 38.84 | 33.65 | 38.80 | 681,588 | +2.82(+7.83%) |
Mar 16, 2020 | 32.49 | 38.67 | 32.49 | 35.98 | 457,841 | -1.80(-4.76%) |
Mar 13, 2020 | 34.55 | 37.78 | 32.82 | 37.78 | 677,566 | +5.66(+17.62%) |
Mar 12, 2020 | 38.32 | 38.32 | 31.80 | 32.12 | 562,202 | -10.04(-23.81%) |
Mar 11, 2020 | 45.55 | 46.31 | 41.42 | 42.16 | 301,895 | -5.45(-11.45%) |
Mar 10, 2020 | 46.16 | 47.66 | 44.05 | 47.62 | 224,845 | +3.32(+7.48%) |
Mar 09, 2020 | 46.14 | 46.79 | 43.40 | 44.30 | 265,003 | -5.84(-11.65%) |
Mar 06, 2020 | 47.70 | 50.42 | 47.70 | 50.14 | 286,062 | +0.56(+1.12%) |
Mar 05, 2020 | 51.44 | 52.18 | 48.81 | 49.58 | 239,363 | -3.74(-7.01%) |
Mar 04, 2020 | 52.05 | 53.40 | 50.91 | 53.32 | 155,273 | +2.26(+4.43%) |
Mar 03, 2020 | 52.27 | 53.74 | 50.85 | 51.06 | 268,433 | -1.24(-2.38%) |
Mar 02, 2020 | 50.89 | 52.38 | 49.51 | 52.30 | 205,624 | +1.73(+3.43%) |
Feb 28, 2020 | 49.18 | 50.96 | 49.18 | 50.57 | 427,500 | -0.49(-0.96%) |
Feb 27, 2020 | 52.10 | 53.39 | 50.81 | 51.06 | 356,441 | -2.30(-4.31%) |
Feb 26, 2020 | 54.35 | 54.81 | 53.25 | 53.36 | 159,403 | -0.58(-1.08%) |
Feb 25, 2020 | 57.10 | 57.20 | 53.77 | 53.94 | 208,298 | -3.19(-5.59%) |
Feb 24, 2020 | 60.37 | 60.37 | 57.08 | 57.14 | 323,793 | -5.11(-8.21%) |
Feb 21, 2020 | 62.16 | 64.42 | 61.56 | 62.25 | 280,153 | -0.11(-0.18%) |
Feb 20, 2020 | 60.47 | 62.43 | 60.47 | 62.36 | 258,559 | +1.61(+2.64%) |
Feb 19, 2020 | 61.17 | 61.19 | 60.59 | 60.75 | 223,529 | -0.28(-0.46%) |
Feb 18, 2020 | 60.89 | 61.18 | 60.39 | 61.03 | 200,324 | -0.08(-0.12%) |
Feb 14, 2020 | 62.10 | 62.10 | 60.81 | 61.11 | 259,069 | -0.97(-1.56%) |
Feb 13, 2020 | 61.77 | 62.52 | 61.77 | 62.08 | 149,340 | -0.10(-0.17%) |
Feb 12, 2020 | 62.89 | 63.20 | 62.10 | 62.18 | 244,363 | +0.07(+0.11%) |
Feb 11, 2020 | 61.99 | 62.77 | 61.80 | 62.11 | 168,921 | +0.79(+1.29%) |
Feb 10, 2020 | 60.96 | 61.46 | 60.84 | 61.33 | 230,640 | +0.20(+0.32%) |
Feb 07, 2020 | 61.91 | 62.06 | 60.68 | 61.13 | 168,453 | -1.16(-1.85%) |
Feb 06, 2020 | 63.22 | 63.22 | 61.97 | 62.28 | 155,010 | -0.56(-0.90%) |
Feb 05, 2020 | 62.23 | 62.92 | 61.28 | 62.85 | 206,579 | +0.62(+1.00%) |
Feb 04, 2020 | 61.82 | 62.56 | 61.82 | 62.23 | 126,295 | +1.47(+2.41%) |
Feb 03, 2020 | 59.89 | 61.05 | 59.89 | 60.76 | 191,107 | +1.44(+2.42%) |
Jan 31, 2020 | 61.05 | 61.10 | 59.01 | 59.32 | 146,305 | -2.30(-3.73%) |
Jan 30, 2020 | 60.44 | 61.63 | 60.44 | 61.63 | 73,980 | +0.63(+1.03%) |
Jan 29, 2020 | 61.79 | 61.79 | 60.98 | 61.00 | 94,720 | -0.53(-0.85%) |
Jan 28, 2020 | 60.76 | 61.75 | 60.71 | 61.52 | 72,615 | +1.27(+2.10%) |
Jan 27, 2020 | 59.49 | 60.79 | 59.07 | 60.25 | 133,834 | -0.43(-0.71%) |
Jan 24, 2020 | 61.77 | 61.77 | 60.42 | 60.69 | 111,912 | -0.93(-1.51%) |
Jan 23, 2020 | 60.96 | 62.06 | 60.40 | 61.62 | 235,291 | +0.69(+1.13%) |
Jan 22, 2020 | 61.20 | 61.50 | 60.84 | 60.93 | 119,462 | -0.27(-0.44%) |
Jan 21, 2020 | 62.38 | 62.38 | 61.03 | 61.20 | 133,641 | -1.52(-2.43%) |
Jan 17, 2020 | 62.63 | 62.81 | 62.13 | 62.72 | 165,791 | +0.58(+0.94%) |
Jan 16, 2020 | 62.48 | 62.80 | 61.58 | 62.14 | 182,708 | -0.18(-0.29%) |
Jan 15, 2020 | 61.48 | 62.84 | 60.93 | 62.32 | 290,131 | +2.60(+4.36%) |
Jan 14, 2020 | 59.93 | 60.30 | 59.53 | 59.72 | 120,621 | -0.36(-0.59%) |
Jan 13, 2020 | 59.08 | 60.08 | 58.96 | 60.08 | 166,540 | +1.13(+1.91%) |
Jan 10, 2020 | 59.68 | 59.92 | 58.80 | 58.95 | 95,194 | -0.55(-0.93%) |
Jan 09, 2020 | 59.48 | 59.61 | 58.87 | 59.50 | 126,724 | +0.46(+0.78%) |
Jan 08, 2020 | 58.88 | 59.65 | 58.77 | 59.04 | 157,963 | +0.84(+1.44%) |
Jan 07, 2020 | 58.38 | 58.77 | 58.10 | 58.21 | 171,982 | -0.48(-0.82%) |
Jan 06, 2020 | 58.36 | 58.87 | 58.15 | 58.69 | 131,791 | -0.33(-0.56%) |
Jan 03, 2020 | 58.41 | 59.04 | 58.32 | 59.01 | 194,861 | -0.40(-0.68%) |
Jan 02, 2020 | 58.62 | 59.43 | 58.25 | 59.42 | 165,707 | +1.23(+2.11%) |
Dec 31, 2019 | 58.29 | 58.96 | 58.13 | 58.19 | 207,745 | -0.38(-0.64%) |
Dec 30, 2019 | 58.39 | 58.94 | 58.08 | 58.56 | 133,426 | +0.16(+0.27%) |
Dec 27, 2019 | 58.40 | 58.62 | 58.11 | 58.40 | 93,916 | +0.14(+0.24%) |
Dec 26, 2019 | 58.26 | 58.39 | 57.90 | 58.26 | 49,471 | +0.10(+0.18%) |
Dec 24, 2019 | 58.43 | 58.43 | 58.06 | 58.16 | 40,995 | -0.28(-0.48%) |
Dec 23, 2019 | 58.19 | 58.47 | 57.88 | 58.44 | 103,428 | +0.33(+0.57%) |
Dec 20, 2019 | 58.08 | 58.55 | 57.79 | 58.11 | 650,070 | +0.34(+0.59%) |
Dec 19, 2019 | 58.29 | 58.29 | 57.60 | 57.78 | 120,142 | -0.56(-0.97%) |
Dec 18, 2019 | 58.46 | 58.46 | 57.81 | 58.34 | 109,146 | +0.11(+0.19%) |
Dec 17, 2019 | 58.42 | 58.60 | 57.47 | 58.23 | 221,390 | -0.09(-0.16%) |
Dec 16, 2019 | 59.14 | 59.19 | 57.99 | 58.32 | 206,550 | -0.20(-0.34%) |
Dec 13, 2019 | 58.37 | 58.95 | 57.96 | 58.52 | 216,903 | -0.21(-0.35%) |
Dec 12, 2019 | 57.62 | 59.30 | 57.12 | 58.72 | 170,530 | +1.03(+1.79%) |
Dec 11, 2019 | 57.38 | 57.82 | 57.09 | 57.69 | 165,001 | +0.38(+0.66%) |
Dec 10, 2019 | 57.07 | 57.32 | 56.56 | 57.32 | 241,502 | +0.23(+0.41%) |
Dec 09, 2019 | 57.10 | 57.72 | 56.98 | 57.08 | 209,795 | -0.42(-0.73%) |
Dec 06, 2019 | 57.11 | 57.71 | 56.87 | 57.50 | 174,310 | +1.20(+2.14%) |
Dec 05, 2019 | 55.71 | 56.42 | 55.71 | 56.30 | 149,534 | +0.70(+1.27%) |
Dec 04, 2019 | 55.62 | 56.25 | 55.48 | 55.60 | 185,782 | +0.29(+0.53%) |
Dec 03, 2019 | 55.13 | 55.36 | 54.61 | 55.31 | 216,072 | -0.54(-0.96%) |
Dec 02, 2019 | 55.74 | 56.43 | 55.45 | 55.84 | 205,053 | +0.25(+0.46%) |
Nov 29, 2019 | 56.71 | 56.71 | 55.47 | 55.59 | 113,828 | -1.41(-2.47%) |
Nov 27, 2019 | 56.78 | 57.40 | 56.56 | 57.00 | 148,009 | +0.10(+0.18%) |
Nov 26, 2019 | 56.44 | 57.18 | 56.11 | 56.89 | 129,229 | +0.24(+0.43%) |
Nov 25, 2019 | 56.08 | 57.07 | 56.00 | 56.65 | 160,357 | +0.80(+1.43%) |
Nov 22, 2019 | 55.31 | 55.92 | 55.10 | 55.85 | 128,121 | +0.77(+1.39%) |
Nov 21, 2019 | 55.00 | 55.19 | 54.39 | 55.08 | 145,835 | +0.45(+0.82%) |
Nov 20, 2019 | 54.47 | 55.25 | 54.32 | 54.63 | 240,817 | -0.14(-0.26%) |
Nov 19, 2019 | 55.26 | 55.86 | 54.77 | 54.77 | 157,851 | -0.49(-0.88%) |
Nov 18, 2019 | 55.71 | 55.83 | 55.12 | 55.26 | 150,518 | -0.76(-1.35%) |
Nov 15, 2019 | 56.55 | 56.55 | 55.69 | 56.02 | 773,321 | -0.03(-0.05%) |
Nov 14, 2019 | 56.19 | 56.23 | 55.74 | 56.05 | 231,626 | -0.15(-0.27%) |
Nov 13, 2019 | 55.79 | 56.44 | 55.33 | 56.20 | 225,623 | -0.22(-0.38%) |
Nov 12, 2019 | 56.72 | 56.72 | 55.95 | 56.41 | 185,040 | -0.21(-0.36%) |
Nov 11, 2019 | 56.02 | 56.84 | 55.87 | 56.62 | 164,826 | +0.00(+0.00%) |
Nov 08, 2019 | 56.34 | 56.91 | 55.87 | 56.62 | 216,205 | -0.02(-0.03%) |
Nov 07, 2019 | 57.90 | 58.25 | 56.49 | 56.64 | 251,926 | -0.68(-1.19%) |
Nov 06, 2019 | 56.90 | 57.63 | 56.46 | 57.32 | 209,028 | +0.19(+0.33%) |
Nov 05, 2019 | 57.54 | 57.90 | 57.10 | 57.13 | 337,448 | -0.04(-0.07%) |
Nov 04, 2019 | 56.88 | 57.55 | 56.52 | 57.17 | 285,250 | +0.72(+1.28%) |
Nov 01, 2019 | 55.21 | 56.53 | 54.79 | 56.45 | 317,421 | +1.70(+3.11%) |
Oct 31, 2019 | 54.22 | 54.98 | 53.69 | 54.74 | 399,949 | +0.38(+0.71%) |
Oct 30, 2019 | 54.48 | 54.72 | 53.97 | 54.36 | 206,816 | -0.20(-0.36%) |
Oct 29, 2019 | 53.26 | 54.90 | 53.09 | 54.56 | 381,091 | +1.19(+2.23%) |
Oct 28, 2019 | 56.20 | 56.20 | 52.79 | 53.37 | 660,950 | -2.30(-4.14%) |
Oct 25, 2019 | 51.08 | 55.78 | 51.05 | 55.67 | 508,536 | +6.19(+12.51%) |
Oct 24, 2019 | 49.76 | 50.25 | 49.38 | 49.48 | 317,108 | -0.59(-1.18%) |
Oct 23, 2019 | 50.13 | 50.32 | 49.61 | 50.07 | 194,426 | +0.09(+0.19%) |
Oct 22, 2019 | 50.16 | 50.81 | 49.65 | 49.98 | 293,848 | -0.41(-0.82%) |
Oct 21, 2019 | 49.95 | 50.96 | 49.95 | 50.39 | 162,927 | +0.96(+1.95%) |
Oct 18, 2019 | 48.82 | 49.60 | 48.82 | 49.42 | 142,642 | +0.31(+0.63%) |
Oct 17, 2019 | 49.29 | 49.73 | 49.05 | 49.12 | 273,732 | +0.22(+0.44%) |
Oct 16, 2019 | 48.93 | 50.16 | 48.82 | 48.90 | 265,270 | -0.44(-0.89%) |
Oct 15, 2019 | 48.24 | 49.43 | 47.85 | 49.34 | 197,099 | +1.12(+2.33%) |
Oct 14, 2019 | 47.51 | 48.40 | 47.27 | 48.22 | 149,008 | +0.24(+0.51%) |
Oct 11, 2019 | 47.27 | 48.57 | 47.27 | 47.97 | 353,509 | +1.60(+3.45%) |
Oct 10, 2019 | 45.95 | 46.98 | 45.58 | 46.37 | 232,698 | +0.62(+1.35%) |
Oct 09, 2019 | 45.86 | 46.03 | 45.29 | 45.75 | 170,505 | +0.46(+1.01%) |
Oct 08, 2019 | 45.33 | 46.19 | 44.82 | 45.29 | 104,240 | -0.60(-1.31%) |
Oct 07, 2019 | 46.28 | 46.47 | 45.85 | 45.89 | 200,836 | -0.54(-1.17%) |
Oct 04, 2019 | 45.86 | 46.48 | 45.67 | 46.44 | 127,267 | +0.61(+1.33%) |
Oct 03, 2019 | 45.47 | 45.96 | 44.64 | 45.83 | 132,094 | +0.00(+0.00%) |
Oct 02, 2019 | 45.97 | 46.33 | 45.16 | 45.83 | 151,997 | -0.87(-1.87%) |
Oct 01, 2019 | 48.69 | 49.40 | 46.47 | 46.70 | 210,148 | -1.57(-3.26%) |
Sep 30, 2019 | 49.00 | 49.38 | 48.20 | 48.27 | 281,165 | -0.49(-1.00%) |
Sep 27, 2019 | 49.66 | 49.66 | 48.65 | 48.76 | 213,642 | -0.65(-1.31%) |
Sep 26, 2019 | 50.09 | 50.16 | 49.27 | 49.41 | 206,535 | -0.92(-1.82%) |
Sep 25, 2019 | 49.75 | 50.65 | 49.12 | 50.32 | 318,810 | +0.63(+1.26%) |
Sep 24, 2019 | 50.29 | 50.36 | 49.10 | 49.70 | 240,043 | -0.58(-1.15%) |
Sep 23, 2019 | 50.36 | 50.97 | 48.83 | 50.28 | 405,338 | -0.71(-1.40%) |
Sep 20, 2019 | 51.31 | 51.74 | 50.75 | 50.99 | 691,857 | -0.35(-0.68%) |
Sep 19, 2019 | 51.86 | 52.12 | 51.11 | 51.34 | 417,133 | -0.47(-0.90%) |
Sep 18, 2019 | 52.37 | 52.46 | 51.48 | 51.80 | 487,218 | -0.65(-1.23%) |
Sep 17, 2019 | 51.45 | 52.52 | 51.17 | 52.45 | 422,276 | +0.58(+1.12%) |
Sep 16, 2019 | 51.23 | 51.90 | 51.00 | 51.87 | 321,932 | +0.18(+0.34%) |
Sep 13, 2019 | 50.04 | 51.92 | 49.66 | 51.69 | 481,737 | +2.27(+4.59%) |
Sep 12, 2019 | 48.98 | 49.73 | 48.48 | 49.42 | 391,999 | +0.33(+0.67%) |
Sep 11, 2019 | 47.66 | 49.14 | 47.16 | 49.10 | 344,706 | +1.76(+3.72%) |
Sep 10, 2019 | 45.58 | 47.35 | 45.35 | 47.34 | 290,481 | +1.87(+4.12%) |
Sep 09, 2019 | 43.68 | 45.58 | 43.68 | 45.46 | 289,613 | +1.99(+4.57%) |
Sep 06, 2019 | 42.75 | 43.62 | 42.45 | 43.48 | 304,716 | +0.86(+2.02%) |
Sep 05, 2019 | 41.89 | 43.27 | 41.89 | 42.62 | 201,745 | +1.46(+3.55%) |
Sep 04, 2019 | 41.14 | 41.32 | 40.74 | 41.15 | 119,227 | +0.66(+1.64%) |
Sep 03, 2019 | 41.45 | 41.60 | 39.97 | 40.49 | 212,457 | -1.52(-3.61%) |
Aug 30, 2019 | 42.11 | 42.35 | 41.79 | 42.01 | 163,248 | +0.32(+0.76%) |
Aug 29, 2019 | 41.64 | 42.17 | 41.56 | 41.69 | 306,861 | +0.70(+1.71%) |
Aug 28, 2019 | 39.97 | 41.52 | 39.70 | 40.99 | 326,984 | +0.92(+2.29%) |
Aug 27, 2019 | 41.15 | 41.15 | 39.71 | 40.07 | 224,294 | -0.71(-1.75%) |
Aug 26, 2019 | 41.00 | 41.26 | 40.35 | 40.78 | 112,754 | +0.28(+0.69%) |
Aug 23, 2019 | 41.87 | 42.15 | 40.31 | 40.50 | 171,149 | -1.75(-4.15%) |
Aug 22, 2019 | 42.74 | 43.10 | 42.00 | 42.25 | 144,957 | -0.34(-0.79%) |
Aug 21, 2019 | 43.01 | 43.19 | 42.38 | 42.59 | 155,685 | +0.08(+0.20%) |
Aug 20, 2019 | 42.54 | 42.65 | 41.78 | 42.50 | 305,067 | -0.17(-0.39%) |
Aug 19, 2019 | 43.20 | 43.22 | 42.55 | 42.67 | 170,898 | +0.21(+0.51%) |
Aug 16, 2019 | 41.57 | 42.59 | 41.26 | 42.46 | 352,298 | +1.17(+2.83%) |
Aug 15, 2019 | 40.53 | 41.42 | 40.19 | 41.29 | 240,718 | +0.80(+1.98%) |
Aug 14, 2019 | 41.12 | 41.46 | 39.95 | 40.49 | 333,701 | -1.49(-3.56%) |
Aug 13, 2019 | 41.34 | 43.18 | 41.34 | 41.98 | 159,010 | +0.45(+1.08%) |
Aug 12, 2019 | 42.01 | 42.12 | 41.49 | 41.53 | 178,159 | -0.74(-1.74%) |
Aug 09, 2019 | 43.07 | 43.27 | 41.84 | 42.27 | 386,371 | -0.95(-2.20%) |
Aug 08, 2019 | 42.56 | 43.33 | 42.24 | 43.22 | 241,530 | +0.92(+2.18%) |
Aug 07, 2019 | 42.24 | 42.56 | 41.93 | 42.30 | 213,484 | -0.63(-1.46%) |
Aug 06, 2019 | 43.03 | 43.72 | 42.32 | 42.92 | 161,289 | +0.10(+0.24%) |
Aug 05, 2019 | 44.00 | 44.22 | 42.30 | 42.82 | 225,899 | -2.27(-5.03%) |
Aug 02, 2019 | 45.70 | 46.23 | 44.77 | 45.09 | 193,935 | -1.14(-2.46%) |
Aug 01, 2019 | 48.29 | 48.64 | 46.12 | 46.23 | 283,740 | -2.34(-4.82%) |
Jul 31, 2019 | 48.52 | 49.60 | 48.15 | 48.57 | 270,282 | +0.07(+0.13%) |
Jul 30, 2019 | 48.60 | 48.99 | 48.35 | 48.50 | 245,228 | -0.56(-1.14%) |
Jul 29, 2019 | 48.62 | 49.52 | 48.31 | 49.06 | 413,080 | +0.49(+1.00%) |
Jul 26, 2019 | 49.32 | 50.00 | 47.13 | 48.58 | 327,976 | -1.26(-2.53%) |
Jul 25, 2019 | 51.04 | 51.17 | 49.64 | 49.84 | 300,623 | -1.25(-2.45%) |
Jul 24, 2019 | 49.73 | 51.27 | 49.73 | 51.09 | 182,474 | +0.84(+1.67%) |
Jul 23, 2019 | 49.18 | 50.28 | 49.18 | 50.25 | 118,586 | +1.30(+2.65%) |
Jul 22, 2019 | 49.20 | 49.57 | 48.67 | 48.95 | 187,579 | -0.32(-0.64%) |
Jul 19, 2019 | 49.35 | 50.40 | 49.23 | 49.27 | 270,224 | -0.18(-0.36%) |
Jul 18, 2019 | 49.04 | 49.60 | 49.01 | 49.45 | 153,665 | +0.31(+0.63%) |
Jul 17, 2019 | 50.30 | 50.30 | 49.12 | 49.14 | 205,144 | -1.17(-2.32%) |
Jul 16, 2019 | 49.98 | 50.66 | 49.32 | 50.30 | 131,219 | +0.14(+0.28%) |
Jul 15, 2019 | 50.94 | 51.02 | 49.80 | 50.16 | 87,730 | -0.77(-1.52%) |
Jul 12, 2019 | 49.79 | 51.30 | 49.54 | 50.94 | 164,684 | +1.22(+2.46%) |
Jul 11, 2019 | 49.81 | 49.94 | 49.36 | 49.72 | 151,694 | +0.00(+0.00%) |
Jul 10, 2019 | 51.11 | 51.30 | 49.71 | 49.72 | 132,511 | -1.05(-2.08%) |
Jul 09, 2019 | 51.01 | 51.01 | 50.35 | 50.77 | 87,520 | -0.49(-0.96%) |
Jul 08, 2019 | 51.91 | 52.03 | 50.96 | 51.27 | 122,782 | -0.98(-1.88%) |
Jul 05, 2019 | 52.08 | 52.36 | 51.41 | 52.25 | 132,540 | -0.21(-0.41%) |
Jul 03, 2019 | 52.59 | 52.59 | 51.53 | 52.46 | 70,609 | +0.09(+0.18%) |
Jul 02, 2019 | 52.92 | 53.06 | 52.00 | 52.37 | 122,315 | -0.51(-0.97%) |
Jul 01, 2019 | 53.22 | 53.66 | 52.26 | 52.88 | 313,520 | +0.30(+0.57%) |
Jun 28, 2019 | 51.84 | 52.91 | 51.81 | 52.58 | 447,016 | +0.78(+1.51%) |
Jun 27, 2019 | 51.00 | 51.85 | 50.87 | 51.80 | 156,750 | +0.94(+1.85%) |
Jun 26, 2019 | 50.29 | 51.33 | 49.97 | 50.86 | 162,232 | +0.72(+1.43%) |
Jun 25, 2019 | 50.18 | 50.59 | 49.89 | 50.14 | 255,262 | +0.11(+0.22%) |
Jun 24, 2019 | 50.53 | 50.74 | 49.99 | 50.02 | 177,250 | -0.32(-0.63%) |
Jun 21, 2019 | 50.31 | 50.85 | 50.12 | 50.34 | 319,404 | -0.24(-0.48%) |
Jun 20, 2019 | 51.10 | 51.29 | 50.37 | 50.58 | 206,722 | +0.19(+0.37%) |
Jun 19, 2019 | 49.76 | 50.55 | 49.61 | 50.40 | 146,837 | +0.72(+1.45%) |
Jun 18, 2019 | 49.64 | 50.51 | 49.60 | 49.68 | 186,169 | +0.44(+0.89%) |
Jun 17, 2019 | 49.60 | 49.81 | 49.02 | 49.24 | 162,192 | -0.26(-0.53%) |
Jun 14, 2019 | 51.41 | 51.76 | 48.59 | 49.50 | 381,335 | -2.98(-5.67%) |
Jun 13, 2019 | 51.98 | 52.69 | 51.67 | 52.48 | 267,943 | +0.80(+1.55%) |
Jun 12, 2019 | 51.71 | 51.79 | 51.14 | 51.68 | 96,941 | -0.27(-0.52%) |
Jun 11, 2019 | 52.33 | 52.96 | 51.67 | 51.95 | 133,974 | +0.27(+0.52%) |
Jun 10, 2019 | 51.46 | 52.21 | 51.46 | 51.68 | 105,313 | +0.52(+1.02%) |
Jun 07, 2019 | 51.27 | 51.46 | 50.87 | 51.15 | 87,967 | +0.33(+0.64%) |
Jun 06, 2019 | 50.72 | 51.26 | 50.03 | 50.83 | 166,490 | +0.01(+0.02%) |
Jun 05, 2019 | 51.06 | 51.19 | 50.32 | 50.82 | 94,694 | -0.11(-0.22%) |
Jun 04, 2019 | 49.72 | 50.94 | 49.45 | 50.93 | 114,813 | +1.79(+3.65%) |
Jun 03, 2019 | 48.25 | 49.54 | 47.92 | 49.14 | 159,909 | +0.87(+1.80%) |
May 31, 2019 | 48.36 | 48.59 | 47.45 | 48.27 | 197,257 | -0.80(-1.64%) |
May 30, 2019 | 49.24 | 49.82 | 48.69 | 49.07 | 126,912 | -0.03(-0.06%) |
May 29, 2019 | 48.56 | 49.33 | 48.40 | 49.10 | 534,054 | +0.08(+0.17%) |
May 28, 2019 | 49.97 | 49.97 | 49.01 | 49.02 | 281,267 | -0.77(-1.54%) |
May 24, 2019 | 49.99 | 49.99 | 49.16 | 49.78 | 135,647 | +0.09(+0.19%) |
May 23, 2019 | 50.90 | 50.99 | 49.46 | 49.69 | 261,564 | -1.85(-3.59%) |
May 22, 2019 | 51.80 | 51.90 | 51.47 | 51.54 | 193,733 | -0.67(-1.28%) |
May 21, 2019 | 51.26 | 52.28 | 51.26 | 52.21 | 211,677 | +1.24(+2.43%) |
May 20, 2019 | 51.07 | 51.88 | 50.79 | 50.97 | 248,325 | -0.44(-0.85%) |
May 17, 2019 | 51.56 | 52.67 | 51.41 | 51.41 | 595,528 | -0.41(-0.79%) |
May 16, 2019 | 51.77 | 52.58 | 51.67 | 51.82 | 218,066 | +0.24(+0.47%) |
May 15, 2019 | 50.72 | 51.87 | 50.57 | 51.57 | 265,617 | +0.20(+0.40%) |
May 14, 2019 | 51.33 | 51.82 | 51.15 | 51.37 | 293,403 | +0.24(+0.47%) |
May 13, 2019 | 51.61 | 51.70 | 50.55 | 51.13 | 293,105 | -1.42(-2.71%) |
May 10, 2019 | 52.24 | 52.77 | 51.70 | 52.55 | 229,421 | -0.04(-0.07%) |
May 09, 2019 | 51.44 | 52.79 | 51.28 | 52.59 | 295,654 | +0.56(+1.07%) |
May 08, 2019 | 52.48 | 52.75 | 51.96 | 52.03 | 492,864 | -0.41(-0.78%) |
May 07, 2019 | 53.15 | 53.53 | 52.03 | 52.44 | 242,713 | -1.43(-2.66%) |
May 06, 2019 | 52.65 | 54.18 | 52.54 | 53.87 | 234,290 | +0.06(+0.10%) |
May 03, 2019 | 52.90 | 54.15 | 52.88 | 53.82 | 276,057 | +1.14(+2.17%) |
May 02, 2019 | 52.46 | 52.79 | 51.56 | 52.67 | 226,742 | -0.11(-0.21%) |
May 01, 2019 | 51.99 | 53.44 | 51.97 | 52.78 | 657,337 | +1.02(+1.98%) |
Apr 30, 2019 | 52.20 | 52.53 | 51.33 | 51.76 | 697,178 | -0.34(-0.64%) |
Apr 29, 2019 | 50.35 | 52.33 | 50.35 | 52.10 | 340,758 | +1.61(+3.19%) |
Apr 26, 2019 | 50.22 | 51.33 | 49.31 | 50.49 | 521,704 | +1.30(+2.65%) |
Apr 25, 2019 | 50.02 | 50.02 | 49.08 | 49.18 | 311,389 | -1.27(-2.51%) |
Apr 24, 2019 | 50.40 | 51.25 | 50.36 | 50.45 | 379,223 | -0.04(-0.07%) |
Apr 23, 2019 | 49.79 | 51.08 | 49.73 | 50.49 | 166,636 | +0.74(+1.50%) |
Apr 22, 2019 | 50.06 | 50.07 | 49.51 | 49.74 | 188,808 | -0.46(-0.91%) |
Apr 18, 2019 | 50.12 | 50.48 | 50.00 | 50.20 | 157,747 | -0.01(-0.02%) |
Apr 17, 2019 | 50.50 | 50.75 | 49.52 | 50.21 | 263,960 | -0.14(-0.28%) |
Apr 16, 2019 | 49.74 | 50.44 | 49.73 | 50.35 | 130,156 | +0.69(+1.39%) |
Apr 15, 2019 | 49.74 | 49.95 | 49.38 | 49.66 | 173,555 | -0.08(-0.17%) |
Apr 12, 2019 | 49.55 | 49.99 | 49.06 | 49.74 | 151,084 | +0.50(+1.02%) |
Apr 11, 2019 | 49.70 | 50.07 | 48.85 | 49.24 | 265,133 | -0.69(-1.38%) |
Apr 10, 2019 | 49.50 | 50.21 | 49.12 | 49.93 | 153,007 | +0.58(+1.17%) |
Apr 09, 2019 | 49.81 | 50.11 | 49.28 | 49.35 | 161,231 | -0.80(-1.60%) |
Apr 08, 2019 | 49.99 | 50.22 | 49.53 | 50.15 | 143,242 | -0.09(-0.19%) |
Apr 05, 2019 | 50.08 | 50.54 | 49.95 | 50.24 | 163,657 | +0.44(+0.88%) |
Apr 04, 2019 | 49.14 | 50.10 | 49.14 | 49.81 | 142,391 | +0.66(+1.34%) |
Apr 03, 2019 | 49.32 | 50.33 | 48.75 | 49.15 | 107,768 | +0.20(+0.40%) |
Apr 02, 2019 | 49.01 | 49.31 | 48.61 | 48.95 | 110,034 | -0.08(-0.17%) |