Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.89 | 31.73 | 27.84 | 31.00 | 2,059,300 | +2.70(+9.54%) |
Feb 27, 2020 | 29.57 | 29.62 | 27.54 | 28.30 | 2,333,533 | -2.15(-7.06%) |
Feb 26, 2020 | 31.01 | 32.55 | 28.37 | 30.45 | 3,433,110 | -2.61(-7.89%) |
Feb 25, 2020 | 36.32 | 36.32 | 32.84 | 33.06 | 1,149,698 | -1.20(-3.50%) |
Feb 24, 2020 | 34.10 | 34.81 | 33.41 | 34.26 | 857,913 | -0.79(-2.25%) |
Feb 21, 2020 | 35.94 | 36.21 | 35.00 | 35.05 | 1,188,300 | -1.25(-3.44%) |
Feb 20, 2020 | 37.15 | 37.15 | 35.98 | 36.30 | 687,776 | -1.03(-2.76%) |
Feb 19, 2020 | 37.47 | 37.58 | 37.10 | 37.33 | 795,978 | +0.04(+0.11%) |
Feb 18, 2020 | 37.75 | 38.05 | 36.97 | 37.29 | 415,271 | -0.50(-1.32%) |
Feb 14, 2020 | 38.01 | 38.22 | 37.33 | 37.79 | 210,200 | -0.25(-0.66%) |
Feb 13, 2020 | 38.02 | 38.35 | 37.72 | 38.04 | 297,899 | -0.20(-0.52%) |
Feb 12, 2020 | 38.35 | 39.19 | 37.40 | 38.24 | 455,013 | +0.24(+0.63%) |
Feb 11, 2020 | 37.65 | 38.14 | 37.36 | 38.00 | 329,874 | +0.60(+1.60%) |
Feb 10, 2020 | 37.57 | 37.86 | 37.09 | 37.40 | 231,607 | -0.29(-0.77%) |
Feb 07, 2020 | 37.90 | 38.15 | 37.11 | 37.69 | 412,000 | -0.30(-0.79%) |
Feb 06, 2020 | 38.83 | 38.83 | 37.87 | 37.99 | 588,399 | -0.69(-1.78%) |
Feb 05, 2020 | 37.90 | 39.03 | 37.81 | 38.68 | 482,081 | +1.26(+3.35%) |
Feb 04, 2020 | 36.90 | 37.59 | 36.76 | 37.42 | 506,748 | +0.86(+2.37%) |
Feb 03, 2020 | 37.01 | 37.19 | 36.39 | 36.56 | 500,976 | -0.03(-0.08%) |
Jan 31, 2020 | 37.37 | 37.45 | 36.41 | 36.59 | 531,600 | -1.01(-2.69%) |
Jan 30, 2020 | 37.01 | 37.67 | 36.36 | 37.60 | 381,931 | +0.37(+0.99%) |
Jan 29, 2020 | 38.35 | 38.52 | 36.82 | 37.23 | 508,667 | -0.95(-2.49%) |
Jan 28, 2020 | 37.88 | 38.30 | 37.58 | 38.18 | 308,568 | +0.46(+1.22%) |
Jan 27, 2020 | 37.56 | 38.07 | 37.26 | 37.72 | 529,476 | -0.53(-1.39%) |
Jan 24, 2020 | 38.69 | 38.78 | 36.90 | 38.25 | 812,700 | -0.60(-1.54%) |
Jan 23, 2020 | 41.02 | 41.03 | 38.78 | 38.85 | 709,300 | -2.36(-5.73%) |
Jan 22, 2020 | 42.25 | 42.35 | 41.15 | 41.21 | 471,785 | -1.14(-2.69%) |
Jan 21, 2020 | 42.17 | 42.63 | 41.84 | 42.35 | 479,891 | +0.10(+0.24%) |
Jan 17, 2020 | 41.45 | 42.30 | 41.27 | 42.25 | 497,900 | +0.89(+2.15%) |
Jan 16, 2020 | 40.94 | 41.44 | 40.72 | 41.36 | 372,148 | +0.61(+1.50%) |
Jan 15, 2020 | 41.28 | 41.53 | 40.59 | 40.75 | 431,789 | -0.60(-1.45%) |
Jan 14, 2020 | 40.47 | 41.44 | 40.47 | 41.35 | 490,087 | +0.62(+1.52%) |
Jan 13, 2020 | 39.69 | 40.82 | 39.28 | 40.73 | 522,855 | +1.04(+2.62%) |
Jan 10, 2020 | 39.94 | 40.15 | 39.32 | 39.69 | 541,200 | -0.33(-0.81%) |
Jan 09, 2020 | 40.70 | 40.93 | 39.53 | 40.02 | 478,020 | -0.67(-1.65%) |
Jan 08, 2020 | 40.92 | 41.29 | 40.43 | 40.69 | 612,483 | -0.34(-0.84%) |
Jan 07, 2020 | 40.03 | 41.19 | 40.02 | 41.03 | 667,704 | +0.71(+1.76%) |
Jan 06, 2020 | 39.21 | 40.33 | 39.04 | 40.32 | 566,928 | +0.96(+2.44%) |
Jan 03, 2020 | 38.71 | 39.49 | 38.44 | 39.36 | 474,000 | +0.21(+0.54%) |
Jan 02, 2020 | 39.64 | 39.78 | 38.39 | 39.15 | 713,237 | -0.35(-0.89%) |
Dec 31, 2019 | 39.29 | 39.99 | 39.08 | 39.50 | 437,000 | +0.09(+0.23%) |
Dec 30, 2019 | 39.57 | 39.77 | 39.27 | 39.41 | 407,183 | -0.13(-0.33%) |
Dec 27, 2019 | 39.99 | 40.10 | 39.48 | 39.54 | 427,000 | -0.26(-0.65%) |
Dec 26, 2019 | 39.63 | 39.86 | 39.21 | 39.80 | 288,281 | +0.35(+0.89%) |
Dec 24, 2019 | 39.58 | 39.97 | 39.41 | 39.45 | 230,200 | -0.12(-0.30%) |
Dec 23, 2019 | 39.53 | 39.97 | 39.19 | 39.57 | 639,150 | +0.10(+0.25%) |
Dec 20, 2019 | 38.98 | 39.53 | 38.61 | 39.47 | 1,428,300 | +0.65(+1.67%) |
Dec 19, 2019 | 38.08 | 39.08 | 38.08 | 38.82 | 780,687 | +0.73(+1.92%) |
Dec 18, 2019 | 37.12 | 38.19 | 37.12 | 38.09 | 720,979 | +1.02(+2.75%) |
Dec 17, 2019 | 37.24 | 37.53 | 36.74 | 37.07 | 1,073,459 | -0.18(-0.48%) |
Dec 16, 2019 | 37.76 | 38.36 | 37.22 | 37.25 | 721,358 | -0.14(-0.37%) |
Dec 13, 2019 | 37.55 | 38.17 | 37.02 | 37.39 | 808,500 | -0.07(-0.19%) |
Dec 12, 2019 | 37.02 | 37.88 | 36.88 | 37.46 | 821,380 | +0.60(+1.63%) |
Dec 11, 2019 | 36.26 | 37.48 | 35.98 | 36.86 | 593,355 | +0.95(+2.65%) |
Dec 10, 2019 | 37.91 | 38.06 | 35.60 | 35.91 | 1,099,165 | -2.11(-5.55%) |
Dec 09, 2019 | 38.05 | 38.50 | 38.01 | 38.02 | 454,556 | -0.21(-0.55%) |
Dec 06, 2019 | 38.07 | 38.55 | 37.70 | 38.23 | 440,600 | +0.36(+0.95%) |
Dec 05, 2019 | 37.80 | 38.54 | 37.79 | 37.87 | 421,569 | +0.18(+0.48%) |
Dec 04, 2019 | 37.08 | 38.23 | 36.93 | 37.69 | 678,135 | +0.82(+2.22%) |
Dec 03, 2019 | 37.22 | 37.33 | 36.29 | 36.87 | 1,268,187 | -0.60(-1.60%) |
Dec 02, 2019 | 38.56 | 38.74 | 37.33 | 37.47 | 711,190 | -0.96(-2.50%) |
Nov 29, 2019 | 38.99 | 38.99 | 38.38 | 38.43 | 220,800 | -0.47(-1.21%) |
Nov 27, 2019 | 38.51 | 39.22 | 38.47 | 38.90 | 405,500 | +0.53(+1.38%) |
Nov 26, 2019 | 38.77 | 38.78 | 38.13 | 38.37 | 485,454 | -0.39(-1.01%) |
Nov 25, 2019 | 39.73 | 39.97 | 38.68 | 38.76 | 509,264 | -1.06(-2.66%) |
Nov 22, 2019 | 38.64 | 40.03 | 38.45 | 39.82 | 1,049,700 | +1.20(+3.11%) |
Nov 21, 2019 | 39.06 | 39.13 | 38.41 | 38.62 | 393,929 | -0.21(-0.54%) |
Nov 20, 2019 | 39.88 | 40.24 | 38.60 | 38.83 | 814,165 | -1.42(-3.53%) |
Nov 19, 2019 | 40.14 | 40.63 | 39.34 | 40.25 | 529,716 | +0.19(+0.47%) |
Nov 18, 2019 | 39.45 | 40.13 | 39.12 | 40.06 | 527,285 | +0.41(+1.03%) |
Nov 15, 2019 | 39.68 | 39.99 | 39.43 | 39.65 | 470,700 | +0.03(+0.08%) |
Nov 14, 2019 | 39.14 | 40.21 | 39.10 | 39.62 | 427,476 | +0.38(+0.97%) |
Nov 13, 2019 | 40.17 | 40.31 | 39.23 | 39.24 | 578,027 | -1.29(-3.18%) |
Nov 12, 2019 | 41.32 | 41.50 | 40.40 | 40.53 | 578,882 | -1.22(-2.92%) |
Nov 11, 2019 | 41.27 | 42.34 | 41.20 | 41.75 | 499,027 | +0.34(+0.82%) |
Nov 08, 2019 | 41.51 | 41.85 | 40.51 | 41.41 | 640,700 | -0.09(-0.22%) |
Nov 07, 2019 | 41.13 | 42.23 | 41.10 | 41.50 | 815,911 | +0.83(+2.04%) |
Nov 06, 2019 | 40.75 | 41.12 | 39.53 | 40.67 | 777,218 | -0.20(-0.49%) |
Nov 05, 2019 | 41.70 | 42.00 | 40.62 | 40.87 | 1,205,947 | -0.53(-1.28%) |
Nov 04, 2019 | 43.43 | 43.71 | 41.06 | 41.40 | 1,185,949 | -1.68(-3.90%) |
Nov 01, 2019 | 43.53 | 43.89 | 42.66 | 43.08 | 668,400 | -0.47(-1.08%) |
Oct 31, 2019 | 45.98 | 45.98 | 40.87 | 43.55 | 1,085,637 | -0.30(-0.68%) |
Oct 30, 2019 | 44.46 | 44.81 | 43.57 | 43.85 | 769,612 | -1.11(-2.47%) |
Oct 29, 2019 | 45.09 | 46.06 | 44.56 | 44.96 | 484,117 | -1.84(-3.93%) |
Oct 28, 2019 | 47.00 | 47.49 | 46.66 | 46.80 | 345,803 | +0.06(+0.13%) |
Oct 25, 2019 | 45.56 | 47.29 | 45.56 | 46.74 | 608,400 | +1.40(+3.09%) |
Oct 24, 2019 | 47.50 | 47.50 | 44.52 | 45.34 | 662,355 | -2.33(-4.89%) |
Oct 23, 2019 | 48.46 | 48.50 | 47.53 | 47.67 | 339,840 | -0.66(-1.37%) |
Oct 22, 2019 | 47.56 | 48.43 | 47.04 | 48.33 | 679,167 | +0.75(+1.58%) |
Oct 21, 2019 | 47.95 | 48.46 | 47.52 | 47.58 | 481,574 | +0.06(+0.13%) |
Oct 18, 2019 | 47.75 | 47.97 | 47.42 | 47.52 | 270,400 | -0.36(-0.75%) |
Oct 17, 2019 | 47.79 | 48.41 | 46.93 | 47.88 | 321,552 | +0.36(+0.76%) |
Oct 16, 2019 | 47.17 | 47.83 | 46.82 | 47.52 | 378,164 | +0.27(+0.57%) |
Oct 15, 2019 | 47.34 | 47.62 | 46.60 | 47.25 | 402,324 | +0.01(+0.02%) |
Oct 14, 2019 | 46.30 | 47.69 | 45.98 | 47.24 | 554,235 | -1.16(-2.40%) |
Oct 11, 2019 | 47.85 | 49.10 | 47.52 | 48.40 | 442,600 | +0.90(+1.89%) |
Oct 10, 2019 | 47.48 | 48.16 | 46.87 | 47.50 | 336,450 | +0.20(+0.42%) |
Oct 09, 2019 | 47.04 | 47.78 | 46.85 | 47.30 | 320,444 | +0.38(+0.81%) |
Oct 08, 2019 | 48.15 | 48.15 | 46.87 | 46.92 | 412,880 | -1.75(-3.60%) |
Oct 07, 2019 | 48.16 | 48.83 | 47.93 | 48.67 | 317,790 | +0.27(+0.56%) |
Oct 04, 2019 | 48.34 | 48.85 | 48.05 | 48.40 | 300,000 | +0.26(+0.54%) |
Oct 03, 2019 | 47.94 | 48.19 | 47.06 | 48.14 | 271,246 | +0.20(+0.42%) |
Oct 02, 2019 | 48.35 | 48.42 | 47.31 | 47.94 | 292,401 | -0.70(-1.44%) |
Oct 01, 2019 | 49.38 | 49.94 | 48.59 | 48.64 | 351,630 | -0.52(-1.06%) |
Sep 30, 2019 | 48.35 | 49.19 | 48.35 | 49.16 | 407,161 | +1.02(+2.13%) |
Sep 27, 2019 | 47.69 | 48.26 | 47.64 | 48.13 | 301,600 | +0.73(+1.55%) |
Sep 26, 2019 | 47.98 | 48.00 | 46.95 | 47.40 | 288,174 | -0.64(-1.33%) |
Sep 25, 2019 | 47.47 | 48.72 | 47.33 | 48.04 | 416,882 | +0.64(+1.35%) |
Sep 24, 2019 | 49.19 | 49.19 | 47.00 | 47.40 | 506,805 | -1.81(-3.68%) |
Sep 23, 2019 | 49.23 | 49.50 | 48.58 | 49.21 | 295,999 | -0.06(-0.12%) |
Sep 20, 2019 | 49.13 | 49.79 | 48.57 | 49.27 | 988,300 | +0.19(+0.39%) |
Sep 19, 2019 | 51.07 | 51.10 | 49.00 | 49.08 | 721,983 | -1.84(-3.61%) |
Sep 18, 2019 | 50.42 | 51.01 | 50.10 | 50.92 | 437,646 | +0.36(+0.71%) |
Sep 17, 2019 | 51.08 | 51.08 | 50.24 | 50.56 | 459,374 | -0.75(-1.46%) |
Sep 16, 2019 | 50.47 | 51.31 | 50.03 | 51.31 | 291,464 | +0.46(+0.90%) |
Sep 13, 2019 | 50.59 | 51.26 | 50.44 | 50.85 | 424,900 | +0.24(+0.47%) |
Sep 12, 2019 | 52.35 | 52.35 | 50.46 | 50.61 | 445,017 | -1.84(-3.51%) |
Sep 11, 2019 | 51.50 | 52.46 | 50.32 | 52.45 | 631,007 | +1.40(+2.74%) |
Sep 10, 2019 | 49.13 | 51.22 | 49.13 | 51.05 | 826,166 | +1.89(+3.84%) |
Sep 09, 2019 | 49.02 | 49.42 | 48.75 | 49.16 | 296,781 | +0.44(+0.90%) |
Sep 06, 2019 | 48.93 | 49.34 | 48.56 | 48.72 | 363,000 | -0.22(-0.45%) |
Sep 05, 2019 | 47.64 | 49.00 | 47.34 | 48.94 | 375,533 | +1.71(+3.62%) |
Sep 04, 2019 | 47.25 | 47.32 | 46.70 | 47.23 | 373,740 | +0.40(+0.85%) |
Sep 03, 2019 | 48.05 | 48.21 | 46.31 | 46.83 | 659,622 | -1.67(-3.44%) |
Aug 30, 2019 | 48.81 | 49.03 | 48.31 | 48.50 | 419,600 | -0.14(-0.29%) |
Aug 29, 2019 | 48.09 | 49.20 | 48.09 | 48.64 | 266,980 | +0.74(+1.54%) |
Aug 28, 2019 | 48.06 | 48.56 | 47.68 | 47.90 | 338,097 | -0.30(-0.62%) |
Aug 27, 2019 | 49.39 | 49.39 | 48.17 | 48.20 | 343,653 | -0.91(-1.85%) |
Aug 26, 2019 | 49.76 | 50.24 | 49.05 | 49.11 | 390,634 | +0.02(+0.04%) |
Aug 23, 2019 | 49.77 | 50.47 | 48.90 | 49.09 | 497,700 | -1.14(-2.27%) |
Aug 22, 2019 | 49.93 | 50.58 | 49.92 | 50.23 | 338,453 | +0.57(+1.15%) |
Aug 21, 2019 | 49.91 | 49.91 | 48.86 | 49.66 | 371,861 | +0.17(+0.34%) |
Aug 20, 2019 | 50.25 | 50.36 | 48.96 | 49.49 | 622,261 | -0.94(-1.86%) |
Aug 19, 2019 | 50.57 | 51.06 | 50.38 | 50.43 | 351,230 | +0.27(+0.54%) |
Aug 16, 2019 | 49.77 | 50.75 | 49.55 | 50.16 | 465,100 | +0.58(+1.17%) |
Aug 15, 2019 | 49.75 | 49.80 | 48.83 | 49.58 | 740,524 | -0.14(-0.28%) |
Aug 14, 2019 | 50.43 | 50.43 | 49.32 | 49.72 | 896,475 | -1.45(-2.83%) |
Aug 13, 2019 | 50.77 | 52.10 | 50.58 | 51.17 | 409,899 | +0.29(+0.57%) |
Aug 12, 2019 | 52.27 | 52.65 | 50.74 | 50.88 | 357,668 | -1.53(-2.92%) |
Aug 09, 2019 | 53.27 | 53.28 | 52.28 | 52.41 | 398,500 | -1.06(-1.98%) |
Aug 08, 2019 | 52.52 | 53.53 | 52.52 | 53.47 | 442,804 | +1.25(+2.39%) |
Aug 07, 2019 | 51.49 | 52.38 | 51.17 | 52.22 | 480,096 | -0.03(-0.06%) |
Aug 06, 2019 | 52.78 | 52.97 | 52.10 | 52.25 | 576,386 | -0.18(-0.34%) |
Aug 05, 2019 | 52.45 | 52.62 | 51.60 | 52.43 | 436,576 | -0.75(-1.41%) |
Aug 02, 2019 | 53.37 | 53.46 | 52.02 | 53.18 | 494,400 | -0.28(-0.52%) |
Aug 01, 2019 | 52.92 | 54.17 | 52.63 | 53.46 | 883,583 | +0.08(+0.15%) |
Jul 31, 2019 | 52.77 | 54.45 | 51.26 | 53.38 | 1,505,707 | -1.19(-2.18%) |
Jul 30, 2019 | 53.35 | 54.68 | 53.19 | 54.57 | 1,065,705 | +1.70(+3.22%) |
Jul 29, 2019 | 52.83 | 52.98 | 52.22 | 52.87 | 634,201 | +0.06(+0.11%) |
Jul 26, 2019 | 52.74 | 53.00 | 52.57 | 52.81 | 435,200 | +0.24(+0.46%) |
Jul 25, 2019 | 52.69 | 53.03 | 52.31 | 52.57 | 521,916 | +0.06(+0.11%) |
Jul 24, 2019 | 52.22 | 52.70 | 51.47 | 52.51 | 588,943 | +0.45(+0.86%) |
Jul 23, 2019 | 52.38 | 52.93 | 51.13 | 52.06 | 780,137 | -0.30(-0.57%) |
Jul 22, 2019 | 54.39 | 54.76 | 52.17 | 52.36 | 704,549 | -1.94(-3.57%) |
Jul 19, 2019 | 54.57 | 54.96 | 54.27 | 54.30 | 302,500 | -0.30(-0.55%) |
Jul 18, 2019 | 55.31 | 55.40 | 54.35 | 54.60 | 261,530 | -0.57(-1.03%) |
Jul 17, 2019 | 56.19 | 56.36 | 55.13 | 55.17 | 262,314 | -1.00(-1.78%) |
Jul 16, 2019 | 56.18 | 56.89 | 56.12 | 56.17 | 383,191 | -0.01(-0.02%) |
Jul 15, 2019 | 56.65 | 56.96 | 55.67 | 56.18 | 367,635 | -0.52(-0.92%) |
Jul 12, 2019 | 56.39 | 57.04 | 56.19 | 56.70 | 379,900 | +0.28(+0.50%) |
Jul 11, 2019 | 56.09 | 56.68 | 55.94 | 56.42 | 278,981 | +0.46(+0.82%) |
Jul 10, 2019 | 56.01 | 56.61 | 55.60 | 55.96 | 317,759 | +0.01(+0.02%) |
Jul 09, 2019 | 55.74 | 56.30 | 55.54 | 55.95 | 316,857 | +0.07(+0.13%) |
Jul 08, 2019 | 56.02 | 56.24 | 55.38 | 55.88 | 268,507 | -0.28(-0.50%) |
Jul 05, 2019 | 55.48 | 56.29 | 55.37 | 56.16 | 250,000 | +0.68(+1.23%) |
Jul 03, 2019 | 55.24 | 55.88 | 55.01 | 55.48 | 206,700 | +0.42(+0.76%) |
Jul 02, 2019 | 54.91 | 55.24 | 54.26 | 55.06 | 334,559 | +0.23(+0.42%) |
Jul 01, 2019 | 55.30 | 55.74 | 54.47 | 54.83 | 403,471 | +0.34(+0.62%) |
Jun 28, 2019 | 54.04 | 55.12 | 54.04 | 54.49 | 638,800 | +0.49(+0.91%) |
Jun 27, 2019 | 54.09 | 54.31 | 53.49 | 54.00 | 524,995 | +0.18(+0.33%) |
Jun 26, 2019 | 54.27 | 54.80 | 53.67 | 53.82 | 543,080 | -0.36(-0.66%) |
Jun 25, 2019 | 55.07 | 55.07 | 54.05 | 54.18 | 512,446 | -0.82(-1.49%) |
Jun 24, 2019 | 55.81 | 55.92 | 54.51 | 55.00 | 296,854 | -1.03(-1.84%) |
Jun 21, 2019 | 55.69 | 56.30 | 55.05 | 56.03 | 790,300 | +0.25(+0.45%) |
Jun 20, 2019 | 56.25 | 56.44 | 55.54 | 55.78 | 365,078 | -0.17(-0.30%) |
Jun 19, 2019 | 55.12 | 56.13 | 54.81 | 55.95 | 343,946 | +0.92(+1.67%) |
Jun 18, 2019 | 55.23 | 56.04 | 54.90 | 55.03 | 407,556 | -0.05(-0.09%) |
Jun 17, 2019 | 54.75 | 55.61 | 54.55 | 55.08 | 389,810 | +0.30(+0.55%) |
Jun 14, 2019 | 55.20 | 55.22 | 54.56 | 54.78 | 366,000 | -0.52(-0.94%) |
Jun 13, 2019 | 54.50 | 55.41 | 54.10 | 55.30 | 417,795 | +0.88(+1.62%) |
Jun 12, 2019 | 54.49 | 55.13 | 54.18 | 54.42 | 420,843 | -0.17(-0.31%) |
Jun 11, 2019 | 54.96 | 55.18 | 54.08 | 54.59 | 627,386 | -0.04(-0.07%) |
Jun 10, 2019 | 55.53 | 55.89 | 54.27 | 54.63 | 307,766 | -0.61(-1.10%) |
Jun 07, 2019 | 55.12 | 55.55 | 54.58 | 55.24 | 354,100 | +0.42(+0.77%) |
Jun 06, 2019 | 54.43 | 55.02 | 54.05 | 54.82 | 511,249 | +0.22(+0.40%) |
Jun 05, 2019 | 55.38 | 55.87 | 54.22 | 54.60 | 677,791 | -0.69(-1.25%) |
Jun 04, 2019 | 54.76 | 55.56 | 54.31 | 55.29 | 455,689 | +0.91(+1.67%) |
Jun 03, 2019 | 53.79 | 54.51 | 52.78 | 54.38 | 769,641 | +1.61(+3.05%) |
May 31, 2019 | 53.13 | 53.80 | 52.51 | 52.77 | 838,600 | -0.79(-1.47%) |
May 30, 2019 | 53.02 | 54.34 | 52.90 | 53.56 | 647,286 | +0.73(+1.38%) |
May 29, 2019 | 53.91 | 54.17 | 52.73 | 52.83 | 524,670 | -1.42(-2.62%) |
May 28, 2019 | 54.49 | 55.26 | 54.21 | 54.25 | 295,043 | -0.21(-0.39%) |
May 24, 2019 | 54.62 | 55.05 | 54.26 | 54.46 | 506,600 | +0.03(+0.06%) |
May 23, 2019 | 54.55 | 55.36 | 54.02 | 54.43 | 589,323 | -0.62(-1.13%) |
May 22, 2019 | 54.97 | 55.37 | 54.52 | 55.05 | 471,918 | -0.25(-0.45%) |
May 21, 2019 | 55.57 | 55.98 | 55.24 | 55.30 | 335,293 | -0.07(-0.13%) |
May 20, 2019 | 55.53 | 55.66 | 54.95 | 55.37 | 916,392 | -0.08(-0.14%) |
May 17, 2019 | 54.60 | 55.61 | 54.60 | 55.45 | 593,600 | +0.40(+0.73%) |
May 16, 2019 | 54.52 | 55.66 | 54.04 | 55.05 | 648,085 | +0.71(+1.31%) |
May 15, 2019 | 53.63 | 54.69 | 53.51 | 54.34 | 967,864 | +0.29(+0.54%) |
May 14, 2019 | 54.75 | 55.00 | 53.99 | 54.05 | 1,218,051 | -0.34(-0.63%) |
May 13, 2019 | 55.00 | 55.42 | 53.47 | 54.39 | 1,312,688 | -1.43(-2.56%) |
May 10, 2019 | 55.59 | 56.15 | 54.82 | 55.82 | 451,600 | +0.20(+0.36%) |
May 09, 2019 | 55.90 | 56.45 | 54.86 | 55.62 | 883,654 | -0.34(-0.61%) |
May 08, 2019 | 56.11 | 57.00 | 55.81 | 55.96 | 470,406 | -0.26(-0.46%) |
May 07, 2019 | 56.92 | 57.49 | 55.85 | 56.22 | 601,863 | -0.93(-1.63%) |
May 06, 2019 | 55.54 | 57.45 | 55.40 | 57.15 | 769,905 | +0.89(+1.58%) |
May 03, 2019 | 57.60 | 57.65 | 55.74 | 56.26 | 759,600 | -1.10(-1.92%) |
May 02, 2019 | 57.05 | 58.98 | 55.58 | 57.36 | 1,150,832 | -1.54(-2.61%) |
May 01, 2019 | 59.00 | 59.62 | 56.60 | 58.90 | 1,291,365 | +0.49(+0.84%) |
Apr 30, 2019 | 60.17 | 60.28 | 57.91 | 58.41 | 759,476 | -1.92(-3.18%) |
Apr 29, 2019 | 60.00 | 60.63 | 59.97 | 60.33 | 729,979 | +0.56(+0.94%) |
Apr 26, 2019 | 58.95 | 59.82 | 58.82 | 59.77 | 442,500 | +1.11(+1.89%) |
Apr 25, 2019 | 59.48 | 59.48 | 58.14 | 58.66 | 515,831 | -0.67(-1.13%) |
Apr 24, 2019 | 58.16 | 59.56 | 57.74 | 59.33 | 435,140 | +0.68(+1.16%) |
Apr 23, 2019 | 58.77 | 59.41 | 58.61 | 58.65 | 420,980 | +0.04(+0.07%) |
Apr 22, 2019 | 60.33 | 60.33 | 58.19 | 58.61 | 360,463 | -1.88(-3.11%) |
Apr 18, 2019 | 60.74 | 61.13 | 60.15 | 60.49 | 266,500 | -0.24(-0.40%) |
Apr 17, 2019 | 60.25 | 60.75 | 59.97 | 60.73 | 338,742 | +0.65(+1.08%) |
Apr 16, 2019 | 60.44 | 60.87 | 59.90 | 60.08 | 515,648 | -0.19(-0.32%) |
Apr 15, 2019 | 59.85 | 60.89 | 59.54 | 60.27 | 658,392 | +0.22(+0.37%) |
Apr 12, 2019 | 59.95 | 60.67 | 59.22 | 60.05 | 490,100 | +0.41(+0.69%) |
Apr 11, 2019 | 59.78 | 60.99 | 59.30 | 59.64 | 573,375 | +0.03(+0.05%) |
Apr 10, 2019 | 58.97 | 60.20 | 58.77 | 59.61 | 561,823 | +0.65(+1.10%) |
Apr 09, 2019 | 58.71 | 59.25 | 58.09 | 58.96 | 399,201 | +0.18(+0.31%) |
Apr 08, 2019 | 58.15 | 59.06 | 57.43 | 58.78 | 640,719 | +0.53(+0.91%) |
Apr 05, 2019 | 58.27 | 59.00 | 58.00 | 58.25 | 474,300 | +0.32(+0.55%) |
Apr 04, 2019 | 57.64 | 58.70 | 57.38 | 57.93 | 456,613 | +0.46(+0.80%) |
Apr 03, 2019 | 57.23 | 58.25 | 56.76 | 57.47 | 470,588 | +0.52(+0.91%) |
Apr 02, 2019 | 57.45 | 57.75 | 56.76 | 56.95 | 482,619 | -0.38(-0.66%) |
Apr 01, 2019 | 57.24 | 58.04 | 56.78 | 57.33 | 646,925 | +0.57(+1.00%) |
Mar 29, 2019 | 57.23 | 57.36 | 56.41 | 56.76 | 696,100 | -0.15(-0.26%) |
Mar 28, 2019 | 56.98 | 57.25 | 56.59 | 56.91 | 366,829 | +0.00(+0.00%) |
Mar 27, 2019 | 57.18 | 57.68 | 56.55 | 56.91 | 657,503 | -0.09(-0.16%) |
Mar 26, 2019 | 56.09 | 57.39 | 55.82 | 57.00 | 1,554,883 | +1.03(+1.84%) |
Mar 25, 2019 | 56.78 | 57.26 | 55.52 | 55.97 | 463,389 | -0.35(-0.62%) |
Mar 22, 2019 | 57.39 | 57.39 | 55.85 | 56.32 | 637,300 | -1.15(-2.00%) |
Mar 21, 2019 | 56.58 | 57.73 | 56.24 | 57.47 | 806,490 | +0.74(+1.30%) |
Mar 20, 2019 | 57.76 | 58.20 | 56.02 | 56.73 | 1,039,007 | -1.06(-1.83%) |
Mar 19, 2019 | 59.15 | 59.53 | 57.59 | 57.79 | 587,320 | -1.27(-2.15%) |
Mar 18, 2019 | 59.31 | 59.89 | 58.50 | 59.06 | 1,007,249 | -0.43(-0.72%) |
Mar 15, 2019 | 59.87 | 60.21 | 58.94 | 59.49 | 1,071,500 | -0.26(-0.44%) |
Mar 14, 2019 | 58.95 | 60.01 | 58.46 | 59.75 | 829,803 | +0.77(+1.31%) |
Mar 13, 2019 | 62.32 | 62.32 | 58.44 | 58.98 | 1,637,885 | -2.96(-4.78%) |
Mar 12, 2019 | 61.15 | 62.10 | 60.51 | 61.94 | 628,717 | +0.69(+1.13%) |
Mar 11, 2019 | 62.00 | 62.00 | 60.10 | 61.25 | 663,536 | -1.14(-1.83%) |
Mar 08, 2019 | 61.72 | 62.39 | 61.40 | 62.39 | 315,600 | +0.35(+0.56%) |
Mar 07, 2019 | 63.10 | 63.49 | 61.95 | 62.04 | 582,127 | -1.06(-1.68%) |
Mar 06, 2019 | 62.65 | 63.51 | 62.11 | 63.10 | 613,498 | +0.26(+0.41%) |
Mar 05, 2019 | 62.25 | 63.00 | 61.51 | 62.84 | 563,952 | +0.46(+0.74%) |
Mar 04, 2019 | 66.54 | 66.54 | 62.26 | 62.38 | 984,524 | -4.01(-6.04%) |