Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 56.27 | 59.89 | 56.26 | 58.65 | 387,047 | -0.53(-0.89%) |
Feb 27, 2020 | 57.59 | 60.29 | 57.02 | 59.18 | 488,538 | -0.75(-1.25%) |
Feb 26, 2020 | 60.06 | 61.26 | 59.52 | 59.93 | 219,705 | +0.25(+0.41%) |
Feb 25, 2020 | 62.67 | 62.90 | 59.13 | 59.68 | 349,166 | -2.42(-3.89%) |
Feb 24, 2020 | 63.12 | 64.04 | 61.62 | 62.10 | 264,383 | -3.74(-5.68%) |
Feb 21, 2020 | 67.89 | 67.96 | 65.67 | 65.84 | 200,469 | -2.59(-3.79%) |
Feb 20, 2020 | 69.56 | 70.34 | 67.64 | 68.43 | 284,635 | -1.68(-2.39%) |
Feb 19, 2020 | 72.11 | 73.01 | 69.30 | 70.11 | 371,883 | -0.90(-1.26%) |
Feb 18, 2020 | 75.88 | 75.88 | 70.43 | 71.01 | 439,501 | -4.79(-6.32%) |
Feb 14, 2020 | 76.93 | 77.41 | 74.90 | 75.80 | 268,915 | -1.07(-1.39%) |
Feb 13, 2020 | 75.11 | 77.13 | 74.67 | 76.86 | 330,783 | +1.42(+1.88%) |
Feb 12, 2020 | 74.58 | 75.79 | 74.07 | 75.44 | 342,244 | +1.57(+2.12%) |
Feb 11, 2020 | 71.54 | 74.11 | 71.09 | 73.88 | 265,885 | +3.03(+4.27%) |
Feb 10, 2020 | 69.56 | 70.94 | 69.24 | 70.85 | 497,770 | +0.81(+1.15%) |
Feb 07, 2020 | 71.47 | 71.47 | 69.43 | 70.04 | 237,379 | -2.10(-2.91%) |
Feb 06, 2020 | 72.66 | 72.81 | 71.69 | 72.14 | 166,970 | -0.54(-0.75%) |
Feb 05, 2020 | 73.03 | 73.06 | 71.44 | 72.68 | 162,063 | +0.79(+1.10%) |
Feb 04, 2020 | 71.50 | 72.54 | 70.81 | 71.89 | 216,623 | +1.80(+2.57%) |
Feb 03, 2020 | 69.38 | 71.12 | 69.38 | 70.09 | 223,883 | +1.11(+1.62%) |
Jan 31, 2020 | 71.53 | 71.55 | 68.72 | 68.97 | 204,221 | -3.00(-4.17%) |
Jan 30, 2020 | 71.75 | 72.98 | 70.49 | 71.97 | 205,458 | +0.36(+0.51%) |
Jan 29, 2020 | 72.39 | 73.16 | 71.33 | 71.61 | 268,436 | -0.57(-0.79%) |
Jan 28, 2020 | 71.33 | 72.76 | 70.12 | 72.18 | 296,590 | +1.55(+2.19%) |
Jan 27, 2020 | 71.77 | 71.93 | 70.13 | 70.63 | 287,560 | -3.59(-4.84%) |
Jan 24, 2020 | 75.94 | 76.05 | 73.61 | 74.22 | 217,403 | -1.16(-1.54%) |
Jan 23, 2020 | 74.61 | 75.43 | 73.97 | 75.38 | 304,889 | +1.18(+1.60%) |
Jan 22, 2020 | 75.46 | 76.79 | 73.97 | 74.20 | 204,894 | -0.86(-1.14%) |
Jan 21, 2020 | 73.16 | 75.15 | 72.98 | 75.06 | 399,052 | +2.07(+2.84%) |
Jan 17, 2020 | 73.87 | 73.87 | 72.02 | 72.99 | 197,630 | -0.18(-0.24%) |
Jan 16, 2020 | 72.86 | 74.01 | 72.81 | 73.17 | 226,018 | +1.09(+1.52%) |
Jan 15, 2020 | 72.17 | 73.60 | 71.74 | 72.07 | 417,560 | -0.20(-0.27%) |
Jan 14, 2020 | 70.91 | 74.07 | 70.32 | 72.27 | 493,017 | +1.66(+2.35%) |
Jan 13, 2020 | 69.99 | 70.67 | 69.53 | 70.61 | 218,285 | +0.84(+1.20%) |
Jan 10, 2020 | 70.76 | 71.09 | 69.48 | 69.77 | 139,122 | -0.74(-1.05%) |
Jan 09, 2020 | 70.43 | 70.91 | 70.11 | 70.51 | 224,726 | +0.65(+0.93%) |
Jan 08, 2020 | 70.11 | 70.58 | 69.81 | 69.86 | 234,358 | -0.31(-0.44%) |
Jan 07, 2020 | 68.71 | 70.63 | 68.25 | 70.17 | 281,178 | +1.42(+2.07%) |
Jan 06, 2020 | 69.58 | 69.58 | 68.62 | 68.75 | 211,989 | -1.81(-2.57%) |
Jan 03, 2020 | 69.27 | 71.24 | 69.24 | 70.56 | 277,939 | -0.17(-0.24%) |
Jan 02, 2020 | 71.01 | 71.13 | 69.55 | 70.73 | 176,115 | +0.51(+0.73%) |
Dec 31, 2019 | 70.04 | 70.65 | 69.56 | 70.22 | 182,014 | -0.01(-0.01%) |
Dec 30, 2019 | 70.41 | 70.47 | 69.38 | 70.23 | 387,712 | -0.27(-0.38%) |
Dec 27, 2019 | 70.66 | 70.79 | 69.79 | 70.49 | 157,982 | +0.00(+0.00%) |
Dec 26, 2019 | 70.72 | 70.72 | 70.10 | 70.49 | 113,705 | +0.00(+0.00%) |
Dec 24, 2019 | 70.79 | 70.79 | 69.87 | 70.49 | 146,321 | +0.18(+0.25%) |
Dec 23, 2019 | 69.95 | 70.57 | 69.18 | 70.31 | 238,375 | +0.95(+1.36%) |
Dec 20, 2019 | 69.98 | 70.09 | 69.12 | 69.37 | 982,473 | +0.08(+0.11%) |
Dec 19, 2019 | 69.09 | 69.56 | 68.02 | 69.29 | 246,973 | +0.30(+0.43%) |
Dec 18, 2019 | 68.23 | 69.62 | 67.74 | 68.99 | 316,100 | +0.93(+1.36%) |
Dec 17, 2019 | 67.57 | 68.09 | 67.28 | 68.07 | 242,171 | +0.74(+1.10%) |
Dec 16, 2019 | 68.38 | 69.26 | 66.94 | 67.33 | 255,189 | -0.45(-0.67%) |
Dec 13, 2019 | 68.28 | 69.36 | 67.48 | 67.78 | 292,845 | -0.77(-1.12%) |
Dec 12, 2019 | 66.26 | 68.81 | 65.80 | 68.55 | 360,654 | +2.16(+3.25%) |
Dec 11, 2019 | 64.93 | 66.75 | 64.69 | 66.39 | 166,765 | +1.47(+2.26%) |
Dec 10, 2019 | 64.06 | 65.20 | 63.76 | 64.92 | 181,494 | +0.86(+1.34%) |
Dec 09, 2019 | 64.24 | 64.44 | 63.78 | 64.06 | 185,374 | -0.31(-0.47%) |
Dec 06, 2019 | 63.25 | 64.46 | 62.58 | 64.37 | 364,333 | +1.65(+2.63%) |
Dec 05, 2019 | 62.53 | 62.84 | 62.13 | 62.72 | 274,074 | +0.84(+1.35%) |
Dec 04, 2019 | 61.62 | 62.71 | 61.07 | 61.88 | 292,729 | +1.05(+1.72%) |
Dec 03, 2019 | 60.91 | 61.35 | 60.30 | 60.84 | 191,618 | -1.45(-2.33%) |
Dec 02, 2019 | 63.50 | 63.50 | 61.86 | 62.29 | 266,454 | -1.04(-1.64%) |
Nov 29, 2019 | 64.05 | 64.36 | 63.19 | 63.32 | 92,274 | -1.14(-1.77%) |
Nov 27, 2019 | 63.49 | 64.61 | 63.17 | 64.47 | 140,845 | +1.29(+2.04%) |
Nov 26, 2019 | 62.60 | 63.25 | 62.11 | 63.17 | 239,678 | +0.67(+1.07%) |
Nov 25, 2019 | 60.02 | 62.60 | 60.02 | 62.50 | 290,097 | +2.69(+4.50%) |
Nov 22, 2019 | 60.59 | 60.59 | 59.23 | 59.81 | 145,307 | -0.33(-0.54%) |
Nov 21, 2019 | 61.92 | 61.96 | 59.20 | 60.14 | 375,056 | -2.16(-3.47%) |
Nov 20, 2019 | 63.30 | 63.71 | 62.13 | 62.30 | 237,869 | -1.37(-2.15%) |
Nov 19, 2019 | 65.16 | 65.16 | 63.67 | 63.67 | 191,986 | -0.99(-1.53%) |
Nov 18, 2019 | 64.54 | 65.48 | 64.06 | 64.65 | 273,219 | -0.20(-0.30%) |
Nov 15, 2019 | 63.99 | 65.41 | 63.84 | 64.85 | 380,050 | +1.67(+2.64%) |
Nov 14, 2019 | 62.99 | 63.59 | 62.38 | 63.18 | 232,320 | +0.00(+0.00%) |
Nov 13, 2019 | 64.52 | 65.31 | 62.58 | 63.18 | 498,924 | -1.51(-2.33%) |
Nov 12, 2019 | 69.80 | 71.26 | 64.53 | 64.69 | 1,105,484 | +2.34(+3.75%) |
Nov 11, 2019 | 62.11 | 62.97 | 61.74 | 62.36 | 357,401 | -0.37(-0.60%) |
Nov 08, 2019 | 62.49 | 63.23 | 62.01 | 62.73 | 255,327 | -0.28(-0.44%) |
Nov 07, 2019 | 63.10 | 63.11 | 62.19 | 63.01 | 251,374 | +0.74(+1.19%) |
Nov 06, 2019 | 63.17 | 63.17 | 61.51 | 62.27 | 443,514 | -1.11(-1.76%) |
Nov 05, 2019 | 62.41 | 63.70 | 61.87 | 63.38 | 461,881 | +1.42(+2.29%) |
Nov 04, 2019 | 61.39 | 62.16 | 60.83 | 61.96 | 269,970 | +1.26(+2.08%) |
Nov 01, 2019 | 58.76 | 61.15 | 58.55 | 60.70 | 278,345 | +2.42(+4.15%) |
Oct 31, 2019 | 58.37 | 58.88 | 56.50 | 58.28 | 361,648 | -0.23(-0.39%) |
Oct 30, 2019 | 59.24 | 59.24 | 58.04 | 58.51 | 160,369 | -0.73(-1.23%) |
Oct 29, 2019 | 60.61 | 60.95 | 58.95 | 59.24 | 296,237 | -1.51(-2.48%) |
Oct 28, 2019 | 59.31 | 60.97 | 59.31 | 60.75 | 271,599 | +1.68(+2.84%) |
Oct 25, 2019 | 57.42 | 59.94 | 56.64 | 59.07 | 573,422 | +1.62(+2.82%) |
Oct 24, 2019 | 53.88 | 57.60 | 53.88 | 57.46 | 603,594 | +5.36(+10.28%) |
Oct 23, 2019 | 53.52 | 53.52 | 51.29 | 52.10 | 263,184 | -1.68(-3.12%) |
Oct 22, 2019 | 52.96 | 53.84 | 52.57 | 53.78 | 386,941 | +1.09(+2.08%) |
Oct 21, 2019 | 53.09 | 53.68 | 52.62 | 52.68 | 203,550 | +0.24(+0.45%) |
Oct 18, 2019 | 52.99 | 53.43 | 52.08 | 52.45 | 269,929 | -0.82(-1.54%) |
Oct 17, 2019 | 52.56 | 53.63 | 52.56 | 53.26 | 284,171 | +1.33(+2.56%) |
Oct 16, 2019 | 53.54 | 53.72 | 51.83 | 51.93 | 212,829 | -1.80(-3.36%) |
Oct 15, 2019 | 53.32 | 53.82 | 52.47 | 53.74 | 401,508 | +0.47(+0.89%) |
Oct 14, 2019 | 52.93 | 53.53 | 52.59 | 53.26 | 237,648 | +0.18(+0.33%) |
Oct 11, 2019 | 52.46 | 54.35 | 52.46 | 53.09 | 463,503 | -0.11(-0.20%) |
Oct 10, 2019 | 53.50 | 54.34 | 52.74 | 53.19 | 220,228 | -0.13(-0.24%) |
Oct 09, 2019 | 53.23 | 53.67 | 52.70 | 53.32 | 238,444 | +0.79(+1.50%) |
Oct 08, 2019 | 54.14 | 54.17 | 52.48 | 52.53 | 188,961 | -2.23(-4.07%) |
Oct 07, 2019 | 54.80 | 55.27 | 54.14 | 54.76 | 230,971 | -0.48(-0.87%) |
Oct 04, 2019 | 54.44 | 55.32 | 54.32 | 55.25 | 187,287 | +1.21(+2.24%) |
Oct 03, 2019 | 53.97 | 54.10 | 52.70 | 54.03 | 249,249 | +0.15(+0.27%) |
Oct 02, 2019 | 54.76 | 54.76 | 52.95 | 53.89 | 298,374 | -1.38(-2.50%) |
Oct 01, 2019 | 57.00 | 58.08 | 54.93 | 55.27 | 178,444 | -1.35(-2.39%) |
Sep 30, 2019 | 57.05 | 57.38 | 56.31 | 56.62 | 203,185 | -0.07(-0.12%) |
Sep 27, 2019 | 58.75 | 58.95 | 56.19 | 56.69 | 267,089 | -2.01(-3.43%) |
Sep 26, 2019 | 59.17 | 59.70 | 58.34 | 58.70 | 258,815 | +0.54(+0.93%) |
Sep 25, 2019 | 56.93 | 58.22 | 56.43 | 58.16 | 244,234 | +0.71(+1.24%) |
Sep 24, 2019 | 58.07 | 58.92 | 56.81 | 57.45 | 385,868 | -0.03(-0.05%) |
Sep 23, 2019 | 56.84 | 57.69 | 56.17 | 57.47 | 230,336 | +1.91(+3.44%) |
Sep 20, 2019 | 56.73 | 56.97 | 55.11 | 55.56 | 335,839 | -0.93(-1.64%) |
Sep 19, 2019 | 57.12 | 57.38 | 56.45 | 56.49 | 146,909 | -0.25(-0.43%) |
Sep 18, 2019 | 56.83 | 56.91 | 55.57 | 56.74 | 249,674 | -0.05(-0.09%) |
Sep 17, 2019 | 56.35 | 57.10 | 56.02 | 56.78 | 153,740 | +0.23(+0.40%) |
Sep 16, 2019 | 55.33 | 56.75 | 54.56 | 56.56 | 285,096 | +1.00(+1.79%) |
Sep 13, 2019 | 56.32 | 56.36 | 55.20 | 55.56 | 334,217 | -0.82(-1.45%) |
Sep 12, 2019 | 57.60 | 57.60 | 56.07 | 56.38 | 477,660 | -0.68(-1.19%) |
Sep 11, 2019 | 56.03 | 57.62 | 55.32 | 57.06 | 281,311 | +1.49(+2.68%) |
Sep 10, 2019 | 55.29 | 55.57 | 54.46 | 55.57 | 200,655 | +0.22(+0.39%) |
Sep 09, 2019 | 54.96 | 55.64 | 54.72 | 55.35 | 224,849 | +0.82(+1.50%) |
Sep 06, 2019 | 55.23 | 55.23 | 53.36 | 54.54 | 133,849 | -0.39(-0.72%) |
Sep 05, 2019 | 53.95 | 56.06 | 53.47 | 54.93 | 290,270 | +2.12(+4.01%) |
Sep 04, 2019 | 51.94 | 52.94 | 51.94 | 52.81 | 167,754 | +1.53(+2.98%) |
Sep 03, 2019 | 50.60 | 51.52 | 50.27 | 51.28 | 405,657 | +0.35(+0.70%) |
Aug 30, 2019 | 50.16 | 51.21 | 49.72 | 50.93 | 226,022 | +1.33(+2.68%) |
Aug 29, 2019 | 48.58 | 49.70 | 48.58 | 49.60 | 130,785 | +2.01(+4.23%) |
Aug 28, 2019 | 46.62 | 47.80 | 46.14 | 47.58 | 180,362 | +0.82(+1.75%) |
Aug 27, 2019 | 47.45 | 48.06 | 46.67 | 46.76 | 340,755 | -0.40(-0.86%) |
Aug 26, 2019 | 47.74 | 48.05 | 47.00 | 47.17 | 118,216 | +0.02(+0.04%) |
Aug 23, 2019 | 48.79 | 49.08 | 46.96 | 47.15 | 140,237 | -2.06(-4.19%) |
Aug 22, 2019 | 49.61 | 49.85 | 48.82 | 49.21 | 111,894 | -0.18(-0.36%) |
Aug 21, 2019 | 48.88 | 49.43 | 48.45 | 49.39 | 250,702 | +1.30(+2.71%) |
Aug 20, 2019 | 48.75 | 49.27 | 47.94 | 48.09 | 188,877 | -0.73(-1.49%) |
Aug 19, 2019 | 48.61 | 49.01 | 48.03 | 48.82 | 241,580 | +1.37(+2.89%) |
Aug 16, 2019 | 47.10 | 47.95 | 46.71 | 47.45 | 199,049 | +0.66(+1.41%) |
Aug 15, 2019 | 47.04 | 47.40 | 46.40 | 46.78 | 205,439 | +0.02(+0.04%) |
Aug 14, 2019 | 46.60 | 47.24 | 46.16 | 46.76 | 381,008 | -1.33(-2.77%) |
Aug 13, 2019 | 47.39 | 49.31 | 47.24 | 48.10 | 194,423 | +0.46(+0.97%) |
Aug 12, 2019 | 47.56 | 48.07 | 46.99 | 47.63 | 158,718 | -0.19(-0.39%) |
Aug 09, 2019 | 49.07 | 49.31 | 47.31 | 47.82 | 281,286 | -1.79(-3.60%) |
Aug 08, 2019 | 47.91 | 49.80 | 47.91 | 49.61 | 342,419 | +1.89(+3.97%) |
Aug 07, 2019 | 47.45 | 47.76 | 45.93 | 47.71 | 509,438 | -0.60(-1.25%) |
Aug 06, 2019 | 53.24 | 53.25 | 47.92 | 48.31 | 706,426 | -2.28(-4.50%) |
Aug 05, 2019 | 52.24 | 52.85 | 50.34 | 50.59 | 514,619 | -2.91(-5.44%) |
Aug 02, 2019 | 55.31 | 55.81 | 53.13 | 53.50 | 332,594 | -2.17(-3.90%) |
Aug 01, 2019 | 57.63 | 59.11 | 55.01 | 55.67 | 249,903 | -1.92(-3.34%) |
Jul 31, 2019 | 58.47 | 58.79 | 57.04 | 57.59 | 322,918 | -0.87(-1.48%) |
Jul 30, 2019 | 57.57 | 58.97 | 56.94 | 58.46 | 256,675 | +0.25(+0.42%) |
Jul 29, 2019 | 58.25 | 58.44 | 57.75 | 58.21 | 159,793 | -0.52(-0.89%) |
Jul 26, 2019 | 58.47 | 59.04 | 58.10 | 58.74 | 130,097 | +0.61(+1.05%) |
Jul 25, 2019 | 59.36 | 59.70 | 58.08 | 58.13 | 204,478 | -1.59(-2.66%) |
Jul 24, 2019 | 57.19 | 59.92 | 57.18 | 59.71 | 293,507 | +2.33(+4.06%) |
Jul 23, 2019 | 56.51 | 57.40 | 55.10 | 57.39 | 213,817 | +1.29(+2.30%) |
Jul 22, 2019 | 54.98 | 56.30 | 54.69 | 56.09 | 169,255 | +1.30(+2.38%) |
Jul 19, 2019 | 55.25 | 56.06 | 54.65 | 54.79 | 206,553 | -0.19(-0.34%) |
Jul 18, 2019 | 53.20 | 55.66 | 53.20 | 54.98 | 348,727 | +1.66(+3.11%) |
Jul 17, 2019 | 52.76 | 53.70 | 52.34 | 53.32 | 228,465 | +0.98(+1.87%) |
Jul 16, 2019 | 52.76 | 53.15 | 52.08 | 52.35 | 196,123 | -0.76(-1.43%) |
Jul 15, 2019 | 52.89 | 53.37 | 52.49 | 53.11 | 189,095 | +0.36(+0.67%) |
Jul 12, 2019 | 51.73 | 53.06 | 51.55 | 52.75 | 196,616 | +1.42(+2.77%) |
Jul 11, 2019 | 52.40 | 52.93 | 51.11 | 51.33 | 243,306 | -1.08(-2.05%) |
Jul 10, 2019 | 51.63 | 52.97 | 51.63 | 52.41 | 217,138 | +1.03(+2.00%) |
Jul 09, 2019 | 50.62 | 51.44 | 50.40 | 51.38 | 456,362 | +0.31(+0.60%) |
Jul 08, 2019 | 52.76 | 53.06 | 50.57 | 51.07 | 592,396 | -3.45(-6.33%) |
Jul 05, 2019 | 54.13 | 54.53 | 53.47 | 54.53 | 169,947 | -0.06(-0.11%) |
Jul 03, 2019 | 55.53 | 55.53 | 54.32 | 54.59 | 243,666 | -0.71(-1.28%) |
Jul 02, 2019 | 56.30 | 56.51 | 54.78 | 55.30 | 589,786 | -1.25(-2.21%) |
Jul 01, 2019 | 57.21 | 57.46 | 55.77 | 56.55 | 279,708 | +1.06(+1.90%) |
Jun 28, 2019 | 55.95 | 56.68 | 55.41 | 55.49 | 360,784 | -0.16(-0.28%) |
Jun 27, 2019 | 54.00 | 55.68 | 53.66 | 55.65 | 465,565 | +1.73(+3.20%) |
Jun 26, 2019 | 53.88 | 54.43 | 53.21 | 53.92 | 314,373 | +0.73(+1.37%) |
Jun 25, 2019 | 52.66 | 53.32 | 52.38 | 53.19 | 554,627 | +0.46(+0.88%) |
Jun 24, 2019 | 52.67 | 52.99 | 52.38 | 52.73 | 313,677 | +0.10(+0.19%) |
Jun 21, 2019 | 52.80 | 53.72 | 52.46 | 52.63 | 440,688 | -0.51(-0.96%) |
Jun 20, 2019 | 53.51 | 53.81 | 52.38 | 53.15 | 214,426 | +0.50(+0.96%) |
Jun 19, 2019 | 52.08 | 52.77 | 51.75 | 52.64 | 231,803 | +0.66(+1.27%) |
Jun 18, 2019 | 50.86 | 52.85 | 50.65 | 51.98 | 208,949 | +1.84(+3.68%) |
Jun 17, 2019 | 50.85 | 51.12 | 50.09 | 50.14 | 283,139 | -0.55(-1.09%) |
Jun 14, 2019 | 50.80 | 50.92 | 49.43 | 50.69 | 297,408 | -0.89(-1.72%) |
Jun 13, 2019 | 52.13 | 52.57 | 51.16 | 51.58 | 302,969 | -0.09(-0.17%) |
Jun 12, 2019 | 53.79 | 53.79 | 51.62 | 51.67 | 184,214 | -2.71(-4.99%) |
Jun 11, 2019 | 56.18 | 56.25 | 54.29 | 54.38 | 377,515 | -0.97(-1.75%) |
Jun 10, 2019 | 53.58 | 55.58 | 53.51 | 55.34 | 276,301 | +2.21(+4.16%) |
Jun 07, 2019 | 52.79 | 53.37 | 52.32 | 53.14 | 173,192 | +0.56(+1.07%) |
Jun 06, 2019 | 51.61 | 52.85 | 50.80 | 52.57 | 291,567 | +1.08(+2.11%) |
Jun 05, 2019 | 51.47 | 52.03 | 50.33 | 51.49 | 178,594 | +0.34(+0.66%) |
Jun 04, 2019 | 49.69 | 51.18 | 49.59 | 51.15 | 220,245 | +1.74(+3.51%) |
Jun 03, 2019 | 49.44 | 50.08 | 49.11 | 49.42 | 410,259 | -0.06(-0.12%) |
May 31, 2019 | 49.42 | 49.86 | 48.92 | 49.48 | 370,518 | -0.73(-1.45%) |
May 30, 2019 | 50.15 | 50.87 | 50.05 | 50.21 | 236,117 | +0.35(+0.69%) |
May 29, 2019 | 49.21 | 50.44 | 49.21 | 49.86 | 438,178 | +0.05(+0.10%) |
May 28, 2019 | 49.78 | 50.16 | 49.21 | 49.81 | 344,399 | +0.13(+0.26%) |
May 24, 2019 | 50.12 | 50.39 | 49.48 | 49.68 | 366,665 | +0.07(+0.14%) |
May 23, 2019 | 49.28 | 49.82 | 48.66 | 49.62 | 469,370 | -0.61(-1.22%) |
May 22, 2019 | 50.30 | 50.63 | 49.00 | 50.23 | 245,875 | -0.79(-1.55%) |
May 21, 2019 | 50.49 | 51.12 | 50.09 | 51.02 | 294,574 | +1.38(+2.78%) |
May 20, 2019 | 50.14 | 50.63 | 49.01 | 49.63 | 516,112 | -1.55(-3.03%) |
May 17, 2019 | 52.18 | 52.47 | 50.96 | 51.18 | 455,289 | -1.40(-2.66%) |
May 16, 2019 | 52.77 | 53.34 | 52.05 | 52.58 | 476,522 | -0.51(-0.97%) |
May 15, 2019 | 51.04 | 53.57 | 50.09 | 53.10 | 780,005 | +5.24(+10.94%) |
May 14, 2019 | 46.98 | 48.08 | 46.87 | 47.86 | 334,107 | +1.24(+2.67%) |
May 13, 2019 | 48.78 | 49.17 | 46.55 | 46.62 | 576,542 | -3.62(-7.20%) |
May 10, 2019 | 50.12 | 50.92 | 49.67 | 50.24 | 266,684 | -0.41(-0.82%) |
May 09, 2019 | 50.27 | 50.93 | 49.50 | 50.65 | 384,879 | -0.46(-0.91%) |
May 08, 2019 | 50.40 | 51.55 | 50.40 | 51.11 | 398,255 | +0.37(+0.74%) |
May 07, 2019 | 54.49 | 54.88 | 49.97 | 50.74 | 1,018,975 | -2.51(-4.72%) |
May 06, 2019 | 56.48 | 57.03 | 55.58 | 53.25 | 592,295 | -4.86(-8.37%) |
May 03, 2019 | 56.71 | 58.17 | 56.42 | 58.12 | 293,149 | +1.55(+2.74%) |
May 02, 2019 | 56.31 | 57.99 | 56.28 | 56.57 | 236,456 | +0.24(+0.42%) |
May 01, 2019 | 57.41 | 57.55 | 56.26 | 56.33 | 410,734 | -0.63(-1.11%) |
Apr 30, 2019 | 56.80 | 57.32 | 56.26 | 56.96 | 249,241 | +0.25(+0.43%) |
Apr 29, 2019 | 56.97 | 57.50 | 56.31 | 56.72 | 192,155 | -0.25(-0.43%) |
Apr 26, 2019 | 57.23 | 57.25 | 55.35 | 56.96 | 227,340 | -0.64(-1.11%) |
Apr 25, 2019 | 58.27 | 58.48 | 56.92 | 57.60 | 329,532 | -0.40(-0.70%) |
Apr 24, 2019 | 56.39 | 58.33 | 55.98 | 58.01 | 394,228 | +1.65(+2.92%) |
Apr 23, 2019 | 56.65 | 57.09 | 56.06 | 56.36 | 270,391 | -0.23(-0.40%) |
Apr 22, 2019 | 56.66 | 56.82 | 55.85 | 56.59 | 192,835 | -0.14(-0.24%) |
Apr 18, 2019 | 56.40 | 57.26 | 56.02 | 56.73 | 369,302 | +0.63(+1.13%) |
Apr 17, 2019 | 55.65 | 56.13 | 55.00 | 56.09 | 369,295 | +1.11(+2.03%) |
Apr 16, 2019 | 53.72 | 55.57 | 53.43 | 54.98 | 283,454 | +1.58(+2.95%) |
Apr 15, 2019 | 53.80 | 54.16 | 53.04 | 53.40 | 203,358 | -0.44(-0.82%) |
Apr 12, 2019 | 53.30 | 54.02 | 52.42 | 53.85 | 206,046 | +1.08(+2.04%) |
Apr 11, 2019 | 53.08 | 53.38 | 52.61 | 52.77 | 128,346 | -0.20(-0.37%) |
Apr 10, 2019 | 53.41 | 54.22 | 52.63 | 52.97 | 249,051 | -0.34(-0.63%) |
Apr 09, 2019 | 53.72 | 54.30 | 52.91 | 53.30 | 491,101 | -0.58(-1.08%) |
Apr 08, 2019 | 53.99 | 54.10 | 53.40 | 53.89 | 306,561 | -0.19(-0.35%) |
Apr 05, 2019 | 52.12 | 54.24 | 52.05 | 54.07 | 448,496 | +1.97(+3.79%) |
Apr 04, 2019 | 51.82 | 52.38 | 51.59 | 52.10 | 385,208 | +0.28(+0.53%) |
Apr 03, 2019 | 50.99 | 52.24 | 50.90 | 51.82 | 483,379 | +1.51(+3.00%) |
Apr 02, 2019 | 50.17 | 50.58 | 49.68 | 50.32 | 243,441 | +0.16(+0.31%) |
Apr 01, 2019 | 49.52 | 50.25 | 49.44 | 50.16 | 378,547 | +1.16(+2.38%) |
Mar 29, 2019 | 48.10 | 49.18 | 47.53 | 48.99 | 308,055 | +1.28(+2.69%) |
Mar 28, 2019 | 47.39 | 47.88 | 46.78 | 47.71 | 205,482 | +0.38(+0.81%) |
Mar 27, 2019 | 47.29 | 47.93 | 46.62 | 47.33 | 275,486 | -0.19(-0.39%) |
Mar 26, 2019 | 48.17 | 48.62 | 47.36 | 47.51 | 223,076 | -0.36(-0.76%) |
Mar 25, 2019 | 48.09 | 48.56 | 47.40 | 47.88 | 192,029 | -0.30(-0.61%) |
Mar 22, 2019 | 49.61 | 50.09 | 47.96 | 48.18 | 232,917 | -1.84(-3.69%) |
Mar 21, 2019 | 48.24 | 50.63 | 48.24 | 50.02 | 176,714 | +1.73(+3.57%) |
Mar 20, 2019 | 48.25 | 49.03 | 47.70 | 48.29 | 433,480 | +0.03(+0.06%) |
Mar 19, 2019 | 48.20 | 48.84 | 47.88 | 48.26 | 235,479 | +0.31(+0.64%) |
Mar 18, 2019 | 47.86 | 48.66 | 47.39 | 47.96 | 189,534 | +0.08(+0.16%) |
Mar 15, 2019 | 47.10 | 49.30 | 46.32 | 47.88 | 499,399 | +0.99(+2.10%) |
Mar 14, 2019 | 46.58 | 47.55 | 46.09 | 46.89 | 235,818 | +0.31(+0.66%) |
Mar 13, 2019 | 47.31 | 47.34 | 46.54 | 46.59 | 177,758 | -0.63(-1.34%) |
Mar 12, 2019 | 47.43 | 47.53 | 46.71 | 47.22 | 356,214 | -0.05(-0.10%) |
Mar 11, 2019 | 46.33 | 47.74 | 45.94 | 47.27 | 318,903 | +1.17(+2.55%) |
Mar 08, 2019 | 45.95 | 46.84 | 45.37 | 46.09 | 199,861 | -0.39(-0.85%) |
Mar 07, 2019 | 48.26 | 48.26 | 46.40 | 46.49 | 279,778 | -1.91(-3.95%) |
Mar 06, 2019 | 49.67 | 49.67 | 48.12 | 48.40 | 287,973 | -1.21(-2.45%) |
Mar 05, 2019 | 50.27 | 50.64 | 49.62 | 49.62 | 266,399 | -0.61(-1.22%) |
Mar 04, 2019 | 50.57 | 51.33 | 49.88 | 50.23 | 241,323 | -0.22(-0.43%) |