Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.65 | 16.83 | 15.52 | 16.02 | 4,003,202 | +0.54(+3.52%) |
Mar 30, 2020 | 17.13 | 17.16 | 15.26 | 15.48 | 5,829,581 | +0.30(+1.98%) |
Mar 27, 2020 | 16.92 | 17.33 | 15.06 | 15.18 | 7,311,704 | -3.26(-17.70%) |
Mar 26, 2020 | 15.95 | 19.82 | 15.51 | 18.44 | 10,235,928 | +0.74(+4.19%) |
Mar 25, 2020 | 19.12 | 20.72 | 16.70 | 17.70 | 7,495,130 | -0.33(-1.82%) |
Mar 24, 2020 | 16.73 | 18.59 | 16.42 | 18.03 | 3,085,270 | +3.29(+22.34%) |
Mar 23, 2020 | 15.07 | 15.67 | 14.07 | 14.74 | 3,318,850 | -0.12(-0.82%) |
Mar 20, 2020 | 19.55 | 20.64 | 14.77 | 14.86 | 4,920,630 | -4.38(-22.77%) |
Mar 19, 2020 | 17.84 | 21.86 | 15.98 | 19.24 | 7,150,738 | -0.32(-1.63%) |
Mar 18, 2020 | 15.77 | 19.59 | 14.01 | 19.56 | 4,207,818 | +2.01(+11.44%) |
Mar 17, 2020 | 16.42 | 17.90 | 13.62 | 17.55 | 3,982,226 | +1.69(+10.64%) |
Mar 16, 2020 | 18.77 | 19.41 | 15.82 | 15.86 | 3,329,537 | -6.19(-28.07%) |
Mar 13, 2020 | 21.64 | 22.50 | 19.58 | 22.05 | 2,717,609 | +1.90(+9.45%) |
Mar 12, 2020 | 21.64 | 21.64 | 18.29 | 20.15 | 3,830,008 | -3.50(-14.80%) |
Mar 11, 2020 | 26.20 | 26.26 | 22.99 | 23.65 | 2,844,477 | -3.32(-12.31%) |
Mar 10, 2020 | 28.26 | 29.77 | 25.37 | 26.97 | 2,090,318 | -0.24(-0.90%) |
Mar 09, 2020 | 27.28 | 28.08 | 26.00 | 27.21 | 2,737,482 | -2.28(-7.73%) |
Mar 06, 2020 | 28.20 | 30.75 | 27.62 | 29.49 | 2,175,089 | +0.26(+0.90%) |
Mar 05, 2020 | 32.38 | 32.38 | 28.87 | 29.23 | 3,378,266 | -3.98(-11.98%) |
Mar 04, 2020 | 32.62 | 33.24 | 32.02 | 33.21 | 1,067,291 | +1.08(+3.35%) |
Mar 03, 2020 | 33.33 | 34.12 | 31.83 | 32.13 | 1,479,534 | -1.29(-3.86%) |
Mar 02, 2020 | 33.29 | 33.58 | 32.17 | 33.42 | 1,389,099 | +0.38(+1.15%) |
Feb 28, 2020 | 31.60 | 33.53 | 31.16 | 33.04 | 2,218,443 | +0.49(+1.51%) |
Feb 27, 2020 | 33.39 | 34.52 | 31.25 | 32.55 | 2,465,073 | -1.47(-4.31%) |
Feb 26, 2020 | 36.18 | 36.18 | 33.83 | 34.01 | 2,414,060 | -1.98(-5.51%) |
Feb 25, 2020 | 38.96 | 39.05 | 35.86 | 36.00 | 1,510,117 | -2.69(-6.95%) |
Feb 24, 2020 | 37.86 | 38.98 | 37.47 | 38.69 | 1,163,289 | -0.38(-0.97%) |
Feb 21, 2020 | 39.18 | 39.43 | 38.49 | 39.07 | 1,277,772 | -0.11(-0.28%) |
Feb 20, 2020 | 36.91 | 39.87 | 36.49 | 39.18 | 2,748,564 | +1.27(+3.35%) |
Feb 19, 2020 | 37.32 | 38.36 | 37.15 | 37.91 | 1,791,843 | +0.67(+1.79%) |
Feb 18, 2020 | 37.06 | 37.45 | 36.51 | 37.24 | 933,435 | -0.14(-0.37%) |
Feb 14, 2020 | 37.13 | 37.46 | 36.87 | 37.38 | 472,222 | +0.33(+0.90%) |
Feb 13, 2020 | 37.09 | 37.45 | 36.90 | 37.05 | 730,971 | -0.17(-0.45%) |
Feb 12, 2020 | 37.41 | 37.69 | 36.95 | 37.21 | 488,912 | +0.06(+0.17%) |
Feb 11, 2020 | 37.51 | 37.65 | 36.99 | 37.15 | 603,644 | -0.24(-0.64%) |
Feb 10, 2020 | 36.46 | 37.48 | 36.46 | 37.39 | 633,800 | +0.75(+2.05%) |
Feb 07, 2020 | 37.27 | 37.49 | 36.49 | 36.64 | 486,780 | -0.83(-2.23%) |
Feb 06, 2020 | 37.16 | 37.54 | 36.83 | 37.47 | 404,712 | +0.38(+1.02%) |
Feb 05, 2020 | 36.40 | 37.22 | 36.27 | 37.09 | 554,949 | +0.98(+2.72%) |
Feb 04, 2020 | 35.56 | 36.33 | 35.48 | 36.11 | 777,474 | +0.94(+2.66%) |
Feb 03, 2020 | 35.70 | 35.88 | 34.99 | 35.17 | 790,664 | -0.44(-1.22%) |
Jan 31, 2020 | 36.04 | 36.23 | 35.44 | 35.61 | 764,787 | -0.55(-1.51%) |
Jan 30, 2020 | 35.99 | 36.61 | 35.72 | 36.16 | 879,437 | +0.05(+0.14%) |
Jan 29, 2020 | 35.71 | 36.51 | 35.32 | 36.11 | 711,381 | +0.34(+0.95%) |
Jan 28, 2020 | 35.98 | 36.38 | 35.68 | 35.77 | 434,606 | +0.08(+0.23%) |
Jan 27, 2020 | 36.20 | 36.44 | 35.61 | 35.68 | 847,693 | -0.93(-2.53%) |
Jan 24, 2020 | 36.85 | 37.03 | 36.48 | 36.61 | 605,294 | -0.12(-0.33%) |
Jan 23, 2020 | 35.94 | 36.88 | 35.94 | 36.73 | 561,244 | +0.48(+1.33%) |
Jan 22, 2020 | 36.54 | 37.05 | 36.08 | 36.25 | 583,560 | -0.32(-0.86%) |
Jan 21, 2020 | 35.91 | 36.59 | 35.61 | 36.56 | 924,167 | +0.55(+1.52%) |
Jan 17, 2020 | 36.97 | 37.12 | 35.97 | 36.02 | 1,151,278 | -1.56(-4.15%) |
Jan 16, 2020 | 36.54 | 37.87 | 36.54 | 37.57 | 861,840 | +1.15(+3.16%) |
Jan 15, 2020 | 36.50 | 36.90 | 36.29 | 36.42 | 502,680 | -0.26(-0.71%) |
Jan 14, 2020 | 36.51 | 36.73 | 36.08 | 36.68 | 848,541 | +0.15(+0.41%) |
Jan 13, 2020 | 36.48 | 36.88 | 36.40 | 36.54 | 496,343 | -0.04(-0.10%) |
Jan 10, 2020 | 36.71 | 36.82 | 36.37 | 36.57 | 657,704 | -0.28(-0.75%) |
Jan 09, 2020 | 36.92 | 37.11 | 36.77 | 36.85 | 369,916 | +0.09(+0.25%) |
Jan 08, 2020 | 36.45 | 37.15 | 36.36 | 36.76 | 528,682 | +0.24(+0.66%) |
Jan 07, 2020 | 36.65 | 37.00 | 36.30 | 36.52 | 803,763 | -0.31(-0.83%) |
Jan 06, 2020 | 35.73 | 37.02 | 35.72 | 36.82 | 772,032 | +0.89(+2.48%) |
Jan 03, 2020 | 35.91 | 36.18 | 35.61 | 35.93 | 660,400 | -0.20(-0.56%) |
Jan 02, 2020 | 36.39 | 37.07 | 35.98 | 36.14 | 730,982 | +0.10(+0.28%) |
Dec 31, 2019 | 35.98 | 36.63 | 35.93 | 36.04 | 838,764 | +0.06(+0.15%) |
Dec 30, 2019 | 35.65 | 36.03 | 35.34 | 35.98 | 939,080 | +0.41(+1.15%) |
Dec 27, 2019 | 36.33 | 36.37 | 35.53 | 35.57 | 932,906 | -0.71(-1.97%) |
Dec 26, 2019 | 36.42 | 36.51 | 36.00 | 36.29 | 973,573 | +0.07(+0.20%) |
Dec 24, 2019 | 36.94 | 37.06 | 36.00 | 36.21 | 660,292 | -0.56(-1.51%) |
Dec 23, 2019 | 36.81 | 37.05 | 36.24 | 36.77 | 1,840,939 | -0.03(-0.08%) |
Dec 20, 2019 | 36.67 | 37.25 | 36.33 | 36.80 | 1,505,634 | +0.19(+0.51%) |
Dec 19, 2019 | 36.96 | 37.19 | 35.79 | 36.61 | 862,749 | -0.49(-1.32%) |
Dec 18, 2019 | 37.64 | 37.64 | 36.83 | 37.10 | 732,707 | -0.43(-1.14%) |
Dec 17, 2019 | 36.99 | 37.58 | 36.18 | 37.53 | 809,708 | +0.53(+1.43%) |
Dec 16, 2019 | 37.14 | 37.59 | 36.97 | 37.00 | 791,734 | +0.05(+0.13%) |
Dec 13, 2019 | 37.38 | 37.50 | 36.17 | 36.95 | 854,724 | -0.32(-0.85%) |
Dec 12, 2019 | 37.73 | 38.08 | 37.19 | 37.27 | 897,065 | -0.51(-1.35%) |
Dec 11, 2019 | 38.66 | 38.92 | 37.35 | 37.78 | 791,534 | -0.70(-1.83%) |
Dec 10, 2019 | 39.02 | 39.02 | 38.09 | 38.48 | 623,684 | -0.47(-1.21%) |
Dec 09, 2019 | 40.00 | 40.08 | 38.94 | 38.96 | 640,515 | -1.12(-2.80%) |
Dec 06, 2019 | 39.86 | 40.28 | 39.68 | 40.08 | 658,458 | +0.62(+1.57%) |
Dec 05, 2019 | 40.07 | 40.10 | 39.41 | 39.46 | 646,880 | -0.35(-0.89%) |
Dec 04, 2019 | 39.98 | 40.27 | 39.70 | 39.81 | 567,418 | +0.16(+0.40%) |
Dec 03, 2019 | 40.29 | 40.29 | 39.39 | 39.65 | 560,707 | -1.09(-2.69%) |
Dec 02, 2019 | 40.44 | 40.96 | 40.25 | 40.75 | 544,192 | +0.31(+0.76%) |
Nov 29, 2019 | 40.41 | 40.85 | 40.25 | 40.44 | 260,536 | +0.04(+0.09%) |
Nov 27, 2019 | 40.56 | 40.67 | 40.09 | 40.40 | 802,638 | +0.06(+0.14%) |
Nov 26, 2019 | 41.13 | 41.39 | 40.13 | 40.35 | 668,988 | -0.93(-2.25%) |
Nov 25, 2019 | 40.39 | 41.41 | 40.33 | 41.27 | 656,112 | +1.16(+2.89%) |
Nov 22, 2019 | 40.06 | 40.42 | 39.78 | 40.12 | 491,525 | +0.34(+0.86%) |
Nov 21, 2019 | 39.65 | 40.02 | 39.37 | 39.77 | 463,343 | +0.32(+0.80%) |
Nov 20, 2019 | 39.59 | 39.69 | 38.89 | 39.46 | 855,379 | -0.08(-0.21%) |
Nov 19, 2019 | 40.78 | 40.84 | 39.49 | 39.54 | 628,814 | -1.21(-2.96%) |
Nov 18, 2019 | 40.75 | 41.02 | 40.25 | 40.75 | 649,687 | -0.10(-0.25%) |
Nov 15, 2019 | 40.41 | 40.98 | 39.96 | 40.85 | 863,566 | +0.60(+1.50%) |
Nov 14, 2019 | 39.72 | 40.27 | 39.41 | 40.25 | 790,051 | +0.69(+1.73%) |
Nov 13, 2019 | 39.07 | 39.80 | 38.75 | 39.56 | 521,710 | +0.11(+0.28%) |
Nov 12, 2019 | 39.41 | 39.65 | 38.68 | 39.45 | 683,703 | +0.13(+0.33%) |
Nov 11, 2019 | 39.81 | 39.81 | 39.04 | 39.32 | 534,543 | -0.61(-1.53%) |
Nov 08, 2019 | 40.21 | 40.24 | 39.47 | 39.93 | 715,828 | +0.20(+0.51%) |
Nov 07, 2019 | 40.20 | 40.40 | 39.46 | 39.73 | 1,051,119 | +0.05(+0.13%) |
Nov 06, 2019 | 41.44 | 41.60 | 39.39 | 39.68 | 1,272,252 | -1.63(-3.95%) |
Nov 05, 2019 | 39.96 | 41.58 | 39.76 | 41.31 | 1,340,621 | +1.54(+3.86%) |
Nov 04, 2019 | 38.62 | 39.93 | 38.40 | 39.77 | 744,567 | +1.19(+3.07%) |
Nov 01, 2019 | 38.69 | 39.14 | 38.08 | 38.59 | 808,078 | +0.16(+0.41%) |
Oct 31, 2019 | 38.49 | 39.42 | 38.17 | 38.43 | 1,108,729 | +0.08(+0.22%) |
Oct 30, 2019 | 41.04 | 41.14 | 37.25 | 38.35 | 2,323,602 | -1.91(-4.75%) |
Oct 29, 2019 | 39.02 | 40.58 | 38.85 | 40.26 | 2,205,528 | +1.60(+4.14%) |
Oct 28, 2019 | 38.71 | 38.99 | 38.14 | 38.66 | 1,305,389 | +0.06(+0.17%) |
Oct 25, 2019 | 36.78 | 38.69 | 36.53 | 38.60 | 1,304,713 | +1.77(+4.79%) |
Oct 24, 2019 | 37.78 | 37.96 | 36.81 | 36.83 | 1,055,395 | -0.85(-2.25%) |
Oct 23, 2019 | 37.10 | 37.90 | 36.96 | 37.68 | 1,047,393 | +0.66(+1.79%) |
Oct 22, 2019 | 36.38 | 37.10 | 35.89 | 37.01 | 626,977 | +0.71(+1.95%) |
Oct 21, 2019 | 35.84 | 36.77 | 35.49 | 36.31 | 901,960 | +0.86(+2.43%) |
Oct 18, 2019 | 35.15 | 35.57 | 35.00 | 35.45 | 770,779 | +0.08(+0.22%) |
Oct 17, 2019 | 34.74 | 35.52 | 34.74 | 35.37 | 776,766 | +0.06(+0.16%) |
Oct 16, 2019 | 35.36 | 35.57 | 35.12 | 35.31 | 657,329 | +0.08(+0.23%) |
Oct 15, 2019 | 35.17 | 35.43 | 34.71 | 35.23 | 518,392 | +0.33(+0.95%) |
Oct 14, 2019 | 35.91 | 36.07 | 34.75 | 34.90 | 664,069 | -1.03(-2.87%) |
Oct 11, 2019 | 35.93 | 36.39 | 35.74 | 35.93 | 727,390 | +0.46(+1.30%) |
Oct 10, 2019 | 35.55 | 36.39 | 35.30 | 35.47 | 712,192 | +0.13(+0.36%) |
Oct 09, 2019 | 35.65 | 35.74 | 35.05 | 35.34 | 800,745 | -0.06(-0.16%) |
Oct 08, 2019 | 35.88 | 36.05 | 35.26 | 35.40 | 1,030,098 | -0.92(-2.53%) |
Oct 07, 2019 | 36.46 | 36.66 | 36.20 | 36.31 | 1,006,507 | -0.14(-0.38%) |
Oct 04, 2019 | 37.41 | 37.58 | 36.00 | 36.45 | 1,048,294 | -0.97(-2.58%) |
Oct 03, 2019 | 37.66 | 37.75 | 36.83 | 37.42 | 756,454 | -0.27(-0.71%) |
Oct 02, 2019 | 37.70 | 37.85 | 36.98 | 37.68 | 1,596,764 | -0.40(-1.06%) |
Oct 01, 2019 | 38.49 | 38.94 | 38.03 | 38.09 | 914,257 | -0.24(-0.62%) |
Sep 30, 2019 | 37.80 | 38.48 | 37.51 | 38.33 | 930,099 | +0.73(+1.93%) |
Sep 27, 2019 | 37.59 | 38.00 | 37.36 | 37.60 | 648,985 | +0.04(+0.10%) |
Sep 26, 2019 | 37.19 | 37.64 | 37.05 | 37.57 | 659,615 | +0.44(+1.19%) |
Sep 25, 2019 | 36.70 | 37.46 | 36.70 | 37.12 | 785,598 | +0.29(+0.80%) |
Sep 24, 2019 | 37.09 | 37.14 | 36.63 | 36.83 | 550,134 | -0.04(-0.10%) |
Sep 23, 2019 | 36.66 | 37.15 | 36.62 | 36.87 | 505,575 | +0.06(+0.15%) |
Sep 20, 2019 | 37.36 | 37.70 | 36.30 | 36.81 | 1,042,965 | -0.61(-1.62%) |
Sep 19, 2019 | 38.45 | 38.59 | 37.34 | 37.42 | 975,012 | -1.61(-4.12%) |
Sep 18, 2019 | 39.31 | 39.31 | 38.55 | 39.03 | 639,647 | -0.17(-0.45%) |
Sep 17, 2019 | 39.61 | 39.86 | 38.72 | 39.20 | 614,225 | -0.34(-0.86%) |
Sep 16, 2019 | 38.90 | 39.78 | 38.60 | 39.54 | 665,187 | +0.39(+0.99%) |
Sep 13, 2019 | 38.83 | 39.68 | 38.70 | 39.16 | 743,919 | +0.39(+1.00%) |
Sep 12, 2019 | 39.97 | 39.97 | 38.70 | 38.77 | 1,050,321 | -0.77(-1.95%) |
Sep 11, 2019 | 39.78 | 39.95 | 39.11 | 39.54 | 842,151 | -0.27(-0.67%) |
Sep 10, 2019 | 38.44 | 39.98 | 37.91 | 39.81 | 950,559 | +1.18(+3.05%) |
Sep 09, 2019 | 36.97 | 38.72 | 36.94 | 38.63 | 1,302,395 | +1.87(+5.08%) |
Sep 06, 2019 | 38.14 | 38.14 | 36.74 | 36.77 | 982,504 | +0.31(+0.86%) |
Sep 05, 2019 | 36.20 | 37.01 | 36.08 | 36.45 | 771,106 | +0.81(+2.27%) |
Sep 04, 2019 | 35.70 | 35.94 | 35.23 | 35.64 | 657,334 | +0.06(+0.16%) |
Sep 03, 2019 | 34.80 | 35.73 | 34.64 | 35.59 | 901,810 | +0.65(+1.87%) |
Aug 30, 2019 | 35.18 | 35.46 | 34.78 | 34.94 | 863,320 | +0.01(+0.03%) |
Aug 29, 2019 | 34.66 | 35.11 | 34.59 | 34.93 | 629,964 | +0.62(+1.80%) |
Aug 28, 2019 | 33.44 | 34.68 | 33.32 | 34.31 | 963,223 | +0.86(+2.56%) |
Aug 27, 2019 | 34.24 | 34.25 | 33.37 | 33.45 | 805,852 | -0.56(-1.65%) |
Aug 26, 2019 | 34.46 | 34.54 | 33.68 | 34.02 | 735,938 | -0.25(-0.72%) |
Aug 23, 2019 | 34.49 | 35.14 | 34.14 | 34.26 | 1,021,108 | -0.40(-1.17%) |
Aug 22, 2019 | 33.29 | 34.90 | 32.97 | 34.67 | 1,230,576 | +1.66(+5.01%) |
Aug 21, 2019 | 33.94 | 33.94 | 32.95 | 33.01 | 930,408 | -0.52(-1.56%) |
Aug 20, 2019 | 34.00 | 34.00 | 33.17 | 33.54 | 653,638 | -0.40(-1.19%) |
Aug 19, 2019 | 34.02 | 34.21 | 33.34 | 33.94 | 907,863 | +0.39(+1.15%) |
Aug 16, 2019 | 33.32 | 33.96 | 33.32 | 33.56 | 780,457 | +0.23(+0.69%) |
Aug 15, 2019 | 34.54 | 34.54 | 33.24 | 33.33 | 853,565 | -1.09(-3.15%) |
Aug 14, 2019 | 35.40 | 35.54 | 34.31 | 34.41 | 1,061,411 | -1.61(-4.47%) |
Aug 13, 2019 | 35.74 | 36.88 | 35.44 | 36.02 | 922,419 | +0.47(+1.32%) |
Aug 12, 2019 | 36.44 | 36.65 | 35.35 | 35.55 | 1,152,653 | -0.94(-2.57%) |
Aug 09, 2019 | 37.85 | 37.92 | 36.44 | 36.49 | 679,065 | -1.09(-2.91%) |
Aug 08, 2019 | 37.21 | 37.83 | 37.11 | 37.58 | 699,151 | +0.61(+1.65%) |
Aug 07, 2019 | 37.05 | 37.24 | 36.26 | 36.97 | 1,567,246 | -0.34(-0.90%) |
Aug 06, 2019 | 38.43 | 38.59 | 37.26 | 37.31 | 941,983 | -0.92(-2.41%) |
Aug 05, 2019 | 38.13 | 38.57 | 37.91 | 38.23 | 854,596 | -0.38(-0.99%) |
Aug 02, 2019 | 40.09 | 40.39 | 38.38 | 38.61 | 1,224,117 | -1.69(-4.20%) |
Aug 01, 2019 | 39.12 | 40.62 | 37.09 | 40.31 | 1,856,715 | +1.06(+2.69%) |
Jul 31, 2019 | 40.44 | 40.51 | 38.95 | 39.25 | 1,677,834 | -1.29(-3.19%) |
Jul 30, 2019 | 40.53 | 40.80 | 40.16 | 40.54 | 1,060,994 | -0.07(-0.18%) |
Jul 29, 2019 | 39.92 | 40.64 | 39.82 | 40.62 | 860,545 | +0.67(+1.66%) |
Jul 26, 2019 | 39.37 | 40.07 | 38.95 | 39.95 | 744,590 | +0.14(+0.34%) |
Jul 25, 2019 | 40.38 | 40.52 | 39.61 | 39.82 | 700,900 | -0.56(-1.40%) |
Jul 24, 2019 | 39.95 | 40.53 | 39.91 | 40.38 | 687,825 | +0.36(+0.89%) |
Jul 23, 2019 | 39.65 | 40.02 | 39.43 | 40.02 | 715,638 | +0.50(+1.27%) |
Jul 22, 2019 | 39.73 | 40.20 | 39.44 | 39.52 | 1,005,869 | -0.52(-1.30%) |
Jul 19, 2019 | 40.14 | 40.35 | 39.99 | 40.04 | 431,344 | -0.16(-0.41%) |
Jul 18, 2019 | 40.00 | 40.40 | 39.47 | 40.21 | 756,312 | +0.08(+0.20%) |
Jul 17, 2019 | 39.97 | 40.34 | 39.75 | 40.13 | 712,690 | +0.15(+0.39%) |
Jul 16, 2019 | 39.84 | 40.26 | 39.65 | 39.97 | 523,252 | +0.04(+0.09%) |
Jul 15, 2019 | 39.21 | 40.11 | 39.02 | 39.93 | 824,342 | +0.78(+2.00%) |
Jul 12, 2019 | 38.98 | 39.40 | 38.83 | 39.15 | 535,832 | +0.32(+0.82%) |
Jul 11, 2019 | 38.89 | 39.18 | 38.38 | 38.83 | 780,197 | -0.03(-0.07%) |
Jul 10, 2019 | 39.18 | 39.28 | 38.39 | 38.86 | 576,989 | -0.28(-0.72%) |
Jul 09, 2019 | 39.36 | 39.48 | 38.59 | 39.14 | 593,152 | -0.36(-0.92%) |
Jul 08, 2019 | 39.96 | 40.22 | 39.23 | 39.51 | 399,104 | -0.59(-1.48%) |
Jul 05, 2019 | 39.34 | 40.23 | 39.34 | 40.10 | 456,917 | +0.64(+1.62%) |
Jul 03, 2019 | 39.18 | 39.61 | 39.10 | 39.46 | 278,453 | +0.32(+0.81%) |
Jul 02, 2019 | 39.31 | 39.36 | 38.81 | 39.14 | 541,146 | -0.13(-0.32%) |
Jul 01, 2019 | 40.19 | 40.31 | 38.88 | 39.27 | 738,839 | -0.56(-1.42%) |
Jun 28, 2019 | 39.90 | 40.27 | 39.49 | 39.83 | 850,066 | -0.18(-0.46%) |
Jun 27, 2019 | 39.22 | 40.07 | 39.18 | 40.02 | 527,841 | +0.81(+2.07%) |
Jun 26, 2019 | 39.76 | 39.96 | 38.80 | 39.20 | 555,130 | -0.50(-1.26%) |
Jun 25, 2019 | 39.53 | 40.01 | 39.28 | 39.71 | 764,061 | +0.15(+0.39%) |
Jun 24, 2019 | 40.40 | 40.68 | 39.48 | 39.55 | 579,771 | -0.73(-1.81%) |
Jun 21, 2019 | 40.27 | 40.68 | 40.23 | 40.28 | 774,005 | -0.26(-0.63%) |
Jun 20, 2019 | 39.63 | 40.90 | 39.21 | 40.54 | 806,737 | +0.05(+0.11%) |
Jun 19, 2019 | 41.55 | 41.57 | 40.25 | 40.49 | 574,085 | -1.01(-2.44%) |
Jun 18, 2019 | 42.08 | 42.15 | 41.32 | 41.50 | 567,727 | -0.17(-0.42%) |
Jun 17, 2019 | 41.41 | 41.86 | 41.20 | 41.67 | 803,934 | +0.34(+0.82%) |
Jun 14, 2019 | 41.55 | 42.05 | 41.18 | 41.34 | 660,736 | -0.16(-0.40%) |
Jun 13, 2019 | 41.20 | 41.91 | 41.20 | 41.50 | 781,178 | +0.19(+0.46%) |
Jun 12, 2019 | 41.58 | 41.85 | 41.05 | 41.31 | 566,122 | -0.27(-0.66%) |
Jun 11, 2019 | 41.28 | 41.79 | 41.28 | 41.58 | 622,981 | +0.57(+1.40%) |
Jun 10, 2019 | 40.66 | 41.53 | 40.64 | 41.01 | 590,152 | +0.46(+1.15%) |
Jun 07, 2019 | 40.78 | 41.16 | 40.50 | 40.54 | 462,954 | -0.24(-0.58%) |
Jun 06, 2019 | 40.31 | 40.98 | 40.02 | 40.78 | 664,168 | +0.34(+0.83%) |
Jun 05, 2019 | 41.45 | 41.45 | 40.34 | 40.44 | 667,719 | -0.80(-1.94%) |
Jun 04, 2019 | 40.23 | 41.33 | 40.23 | 41.25 | 622,552 | +0.43(+1.05%) |
Jun 03, 2019 | 39.26 | 40.82 | 38.98 | 40.82 | 854,686 | +1.41(+3.58%) |
May 31, 2019 | 39.70 | 39.82 | 39.17 | 39.41 | 836,566 | -0.66(-1.64%) |
May 30, 2019 | 39.60 | 40.33 | 39.57 | 40.06 | 933,491 | +0.47(+1.20%) |
May 29, 2019 | 40.47 | 40.74 | 39.37 | 39.59 | 962,806 | -0.94(-2.32%) |
May 28, 2019 | 40.95 | 41.37 | 40.21 | 40.53 | 1,293,709 | -0.31(-0.76%) |
May 24, 2019 | 41.95 | 41.97 | 40.40 | 40.84 | 1,252,215 | -0.91(-2.18%) |
May 23, 2019 | 43.55 | 43.73 | 41.64 | 41.75 | 925,779 | -2.14(-4.88%) |
May 22, 2019 | 43.90 | 44.13 | 43.53 | 43.89 | 427,305 | -0.05(-0.10%) |
May 21, 2019 | 43.79 | 44.36 | 43.74 | 43.93 | 492,295 | +0.24(+0.54%) |
May 20, 2019 | 43.59 | 43.87 | 43.26 | 43.70 | 683,522 | -0.07(-0.17%) |
May 17, 2019 | 43.00 | 44.02 | 42.69 | 43.77 | 741,517 | +0.60(+1.39%) |
May 16, 2019 | 43.05 | 44.05 | 42.93 | 43.17 | 791,156 | +0.14(+0.32%) |
May 15, 2019 | 43.11 | 43.58 | 42.75 | 43.03 | 670,562 | -0.20(-0.46%) |
May 14, 2019 | 43.25 | 43.54 | 42.97 | 43.23 | 640,384 | +0.30(+0.70%) |
May 13, 2019 | 42.69 | 43.21 | 42.53 | 42.93 | 938,532 | -0.29(-0.67%) |
May 10, 2019 | 43.04 | 43.41 | 42.90 | 43.22 | 691,414 | +0.05(+0.13%) |
May 09, 2019 | 42.77 | 43.33 | 42.30 | 43.17 | 1,082,769 | +0.14(+0.32%) |
May 08, 2019 | 43.47 | 43.84 | 42.59 | 43.03 | 1,302,434 | -0.52(-1.20%) |
May 07, 2019 | 44.74 | 44.86 | 43.21 | 43.56 | 1,027,300 | -1.39(-3.10%) |
May 06, 2019 | 44.79 | 45.62 | 44.06 | 44.95 | 912,532 | -0.30(-0.66%) |
May 03, 2019 | 45.29 | 45.91 | 44.68 | 45.25 | 948,263 | -0.07(-0.16%) |
May 02, 2019 | 46.28 | 46.28 | 43.63 | 45.32 | 2,198,157 | +0.95(+2.14%) |
May 01, 2019 | 45.00 | 45.15 | 44.26 | 44.37 | 1,433,199 | -0.51(-1.13%) |
Apr 30, 2019 | 46.10 | 46.15 | 43.91 | 44.88 | 1,299,985 | -1.12(-2.44%) |
Apr 29, 2019 | 45.32 | 46.11 | 45.29 | 46.00 | 944,210 | +0.68(+1.50%) |
Apr 26, 2019 | 44.71 | 45.62 | 44.61 | 45.32 | 733,190 | +0.75(+1.68%) |
Apr 25, 2019 | 44.36 | 44.97 | 43.96 | 44.57 | 715,976 | +0.24(+0.55%) |
Apr 24, 2019 | 43.98 | 44.73 | 43.96 | 44.33 | 450,935 | +0.59(+1.34%) |
Apr 23, 2019 | 43.22 | 44.09 | 43.22 | 43.74 | 840,762 | +0.63(+1.47%) |
Apr 22, 2019 | 42.40 | 43.19 | 42.40 | 43.11 | 736,839 | +0.55(+1.30%) |
Apr 18, 2019 | 41.73 | 42.75 | 41.73 | 42.55 | 845,368 | +0.78(+1.86%) |
Apr 17, 2019 | 42.82 | 42.89 | 41.77 | 41.78 | 521,998 | -0.96(-2.24%) |
Apr 16, 2019 | 42.94 | 42.94 | 42.00 | 42.73 | 1,025,023 | -0.03(-0.06%) |
Apr 15, 2019 | 43.20 | 43.58 | 42.75 | 42.76 | 776,460 | -0.33(-0.78%) |
Apr 12, 2019 | 42.80 | 43.20 | 42.66 | 43.10 | 615,707 | +0.37(+0.87%) |
Apr 11, 2019 | 43.44 | 43.48 | 42.54 | 42.73 | 941,218 | -0.66(-1.52%) |
Apr 10, 2019 | 43.20 | 43.46 | 42.88 | 43.39 | 457,941 | +0.24(+0.57%) |
Apr 09, 2019 | 43.44 | 43.53 | 42.88 | 43.14 | 646,340 | -0.54(-1.24%) |
Apr 08, 2019 | 44.17 | 44.50 | 43.60 | 43.68 | 713,577 | -0.44(-1.00%) |
Apr 05, 2019 | 43.95 | 44.47 | 43.68 | 44.13 | 666,878 | +0.33(+0.74%) |
Apr 04, 2019 | 43.38 | 43.85 | 42.91 | 43.80 | 691,070 | +0.47(+1.09%) |
Apr 03, 2019 | 43.96 | 44.16 | 43.13 | 43.33 | 649,835 | -0.28(-0.64%) |
Apr 02, 2019 | 44.02 | 44.02 | 43.18 | 43.61 | 830,545 | -0.35(-0.80%) |