Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 33.39 | 34.14 | 31.51 | 32.09 | 2,221,423 | -1.81(-5.34%) |
Mar 30, 2020 | 32.78 | 34.18 | 31.07 | 33.90 | 1,160,477 | +0.78(+2.36%) |
Mar 27, 2020 | 33.98 | 34.55 | 31.59 | 33.12 | 1,571,100 | -2.33(-6.57%) |
Mar 26, 2020 | 34.21 | 36.03 | 33.08 | 35.45 | 2,078,506 | +1.85(+5.51%) |
Mar 25, 2020 | 32.00 | 35.25 | 31.10 | 33.60 | 2,546,087 | +1.67(+5.23%) |
Mar 24, 2020 | 30.90 | 32.26 | 29.51 | 31.93 | 2,728,798 | +3.19(+11.10%) |
Mar 23, 2020 | 28.35 | 29.18 | 26.22 | 28.74 | 2,131,716 | +0.17(+0.60%) |
Mar 20, 2020 | 29.38 | 30.50 | 27.11 | 28.57 | 5,652,200 | -0.10(-0.35%) |
Mar 19, 2020 | 26.66 | 30.73 | 24.52 | 28.67 | 2,343,897 | +1.51(+5.56%) |
Mar 18, 2020 | 28.89 | 30.28 | 24.36 | 27.16 | 1,943,439 | -4.19(-13.37%) |
Mar 17, 2020 | 30.44 | 32.02 | 27.44 | 31.35 | 3,420,918 | +1.51(+5.06%) |
Mar 16, 2020 | 33.83 | 34.31 | 29.40 | 29.84 | 3,233,099 | -10.22(-25.51%) |
Mar 13, 2020 | 40.92 | 41.98 | 35.23 | 40.06 | 2,738,200 | +1.51(+3.92%) |
Mar 12, 2020 | 40.95 | 41.81 | 37.45 | 38.55 | 2,144,552 | -5.65(-12.78%) |
Mar 11, 2020 | 46.18 | 46.70 | 42.76 | 44.20 | 1,064,044 | -3.16(-6.67%) |
Mar 10, 2020 | 47.40 | 47.74 | 43.71 | 47.36 | 1,330,835 | +1.85(+4.07%) |
Mar 09, 2020 | 48.00 | 49.74 | 45.43 | 45.51 | 2,060,258 | -6.93(-13.22%) |
Mar 06, 2020 | 50.92 | 52.85 | 50.00 | 52.44 | 1,787,700 | -0.22(-0.42%) |
Mar 05, 2020 | 53.15 | 53.66 | 51.75 | 52.66 | 984,095 | -2.18(-3.98%) |
Mar 04, 2020 | 52.80 | 54.87 | 52.53 | 54.84 | 1,259,777 | +3.39(+6.59%) |
Mar 03, 2020 | 52.91 | 55.47 | 51.10 | 51.45 | 1,581,537 | -1.35(-2.56%) |
Mar 02, 2020 | 51.58 | 52.93 | 49.27 | 52.80 | 1,205,502 | +1.75(+3.43%) |
Feb 28, 2020 | 50.85 | 51.79 | 49.01 | 51.05 | 2,450,700 | -1.84(-3.48%) |
Feb 27, 2020 | 54.10 | 55.66 | 52.37 | 52.89 | 2,196,414 | -2.55(-4.60%) |
Feb 26, 2020 | 57.21 | 57.93 | 54.79 | 55.44 | 1,377,514 | -1.36(-2.39%) |
Feb 25, 2020 | 58.14 | 58.31 | 56.14 | 56.80 | 1,717,089 | -0.90(-1.56%) |
Feb 24, 2020 | 54.32 | 58.44 | 54.31 | 57.70 | 2,530,250 | +0.03(+0.05%) |
Feb 21, 2020 | 59.19 | 62.62 | 56.87 | 57.67 | 2,801,800 | +2.67(+4.85%) |
Feb 20, 2020 | 53.49 | 55.01 | 53.36 | 55.00 | 1,740,526 | +1.50(+2.80%) |
Feb 19, 2020 | 53.58 | 53.92 | 52.76 | 53.50 | 1,260,748 | +0.32(+0.60%) |
Feb 18, 2020 | 53.08 | 53.78 | 52.54 | 53.18 | 1,168,055 | +0.05(+0.09%) |
Feb 14, 2020 | 53.09 | 53.86 | 52.93 | 53.13 | 588,500 | +0.22(+0.42%) |
Feb 13, 2020 | 52.61 | 53.85 | 52.30 | 52.91 | 878,389 | -0.10(-0.19%) |
Feb 12, 2020 | 50.88 | 53.18 | 50.75 | 53.01 | 691,286 | +2.43(+4.80%) |
Feb 11, 2020 | 49.88 | 50.82 | 49.69 | 50.58 | 897,365 | +1.02(+2.06%) |
Feb 10, 2020 | 49.67 | 50.34 | 48.97 | 49.56 | 525,017 | -0.15(-0.30%) |
Feb 07, 2020 | 50.09 | 50.15 | 48.83 | 49.71 | 1,159,100 | -0.57(-1.13%) |
Feb 06, 2020 | 51.94 | 52.31 | 50.23 | 50.28 | 631,260 | -1.47(-2.84%) |
Feb 05, 2020 | 52.98 | 52.98 | 51.67 | 51.75 | 562,498 | -0.30(-0.58%) |
Feb 04, 2020 | 51.23 | 52.69 | 51.23 | 52.05 | 952,716 | +1.46(+2.89%) |
Feb 03, 2020 | 49.66 | 51.44 | 49.66 | 50.59 | 596,566 | +1.28(+2.60%) |
Jan 31, 2020 | 50.97 | 50.97 | 49.18 | 49.31 | 504,700 | -1.43(-2.82%) |
Jan 30, 2020 | 50.18 | 51.10 | 50.18 | 50.74 | 455,516 | +0.03(+0.06%) |
Jan 29, 2020 | 49.78 | 51.13 | 49.55 | 50.71 | 535,389 | +1.23(+2.49%) |
Jan 28, 2020 | 48.22 | 50.00 | 48.22 | 49.48 | 530,518 | +1.59(+3.32%) |
Jan 27, 2020 | 47.54 | 48.80 | 47.32 | 47.89 | 1,319,114 | -0.64(-1.32%) |
Jan 24, 2020 | 50.03 | 50.03 | 48.33 | 48.53 | 577,800 | -0.94(-1.90%) |
Jan 23, 2020 | 49.06 | 49.84 | 48.19 | 49.47 | 646,600 | -0.07(-0.14%) |
Jan 22, 2020 | 48.48 | 49.96 | 48.48 | 49.54 | 469,975 | +1.25(+2.59%) |
Jan 21, 2020 | 48.14 | 48.45 | 47.17 | 48.29 | 787,145 | -0.10(-0.21%) |
Jan 17, 2020 | 49.00 | 49.43 | 48.27 | 48.39 | 556,400 | -0.48(-0.98%) |
Jan 16, 2020 | 48.46 | 49.18 | 48.33 | 48.87 | 756,820 | +0.72(+1.50%) |
Jan 15, 2020 | 47.21 | 48.89 | 47.06 | 48.15 | 710,089 | +0.75(+1.58%) |
Jan 14, 2020 | 46.98 | 47.71 | 46.76 | 47.40 | 886,166 | +0.34(+0.72%) |
Jan 13, 2020 | 47.53 | 47.56 | 46.05 | 47.06 | 1,477,102 | -0.53(-1.11%) |
Jan 10, 2020 | 50.11 | 50.26 | 47.34 | 47.59 | 1,908,800 | -2.70(-5.37%) |
Jan 09, 2020 | 50.79 | 50.88 | 50.23 | 50.29 | 424,773 | -0.06(-0.12%) |
Jan 08, 2020 | 49.46 | 50.93 | 49.46 | 50.35 | 725,779 | +0.82(+1.66%) |
Jan 07, 2020 | 51.48 | 51.71 | 49.47 | 49.53 | 942,116 | -1.58(-3.09%) |
Jan 06, 2020 | 50.00 | 51.50 | 49.66 | 51.11 | 788,677 | +0.89(+1.77%) |
Jan 03, 2020 | 49.77 | 50.55 | 49.51 | 50.22 | 799,500 | -0.33(-0.65%) |
Jan 02, 2020 | 51.00 | 51.46 | 50.08 | 50.55 | 631,286 | -0.26(-0.51%) |
Dec 31, 2019 | 49.97 | 50.97 | 49.97 | 50.81 | 763,500 | +0.57(+1.13%) |
Dec 30, 2019 | 50.46 | 50.71 | 49.49 | 50.24 | 789,566 | -0.27(-0.53%) |
Dec 27, 2019 | 50.32 | 50.84 | 50.12 | 50.51 | 821,300 | +0.21(+0.42%) |
Dec 26, 2019 | 50.56 | 50.65 | 49.81 | 50.30 | 375,788 | -0.26(-0.51%) |
Dec 24, 2019 | 49.99 | 50.69 | 49.64 | 50.56 | 274,400 | +0.57(+1.14%) |
Dec 23, 2019 | 51.17 | 51.19 | 49.93 | 49.99 | 1,057,923 | -1.08(-2.11%) |
Dec 20, 2019 | 50.51 | 51.33 | 50.36 | 51.07 | 1,250,700 | +0.72(+1.43%) |
Dec 19, 2019 | 50.40 | 51.26 | 50.23 | 50.35 | 1,099,853 | +0.21(+0.42%) |
Dec 18, 2019 | 49.47 | 50.98 | 49.37 | 50.14 | 1,180,986 | +0.70(+1.42%) |
Dec 17, 2019 | 50.68 | 50.87 | 49.23 | 49.44 | 1,167,537 | -1.04(-2.06%) |
Dec 16, 2019 | 50.73 | 51.08 | 50.19 | 50.48 | 1,378,518 | +0.20(+0.40%) |
Dec 13, 2019 | 50.12 | 50.48 | 49.36 | 50.28 | 1,239,800 | +0.03(+0.06%) |
Dec 12, 2019 | 49.05 | 50.38 | 48.99 | 50.25 | 1,347,680 | +1.35(+2.76%) |
Dec 11, 2019 | 47.18 | 48.99 | 47.09 | 48.90 | 1,461,631 | +1.63(+3.45%) |
Dec 10, 2019 | 47.05 | 47.46 | 46.68 | 47.27 | 1,282,166 | +0.08(+0.17%) |
Dec 09, 2019 | 48.09 | 48.45 | 47.18 | 47.19 | 772,216 | -0.92(-1.91%) |
Dec 06, 2019 | 47.53 | 48.18 | 47.03 | 48.11 | 888,200 | +0.84(+1.78%) |
Dec 05, 2019 | 47.76 | 48.21 | 47.01 | 47.27 | 800,127 | -0.23(-0.48%) |
Dec 04, 2019 | 46.27 | 47.70 | 45.86 | 47.50 | 787,062 | +2.23(+4.93%) |
Dec 03, 2019 | 45.98 | 45.98 | 44.83 | 45.27 | 820,896 | -1.19(-2.56%) |
Dec 02, 2019 | 48.03 | 48.03 | 46.36 | 46.46 | 724,446 | -1.55(-3.23%) |
Nov 29, 2019 | 48.04 | 48.26 | 47.54 | 48.01 | 395,500 | -0.28(-0.58%) |
Nov 27, 2019 | 47.31 | 48.64 | 47.05 | 48.29 | 745,800 | +1.14(+2.42%) |
Nov 26, 2019 | 46.69 | 47.29 | 46.37 | 47.15 | 883,201 | +0.71(+1.53%) |
Nov 25, 2019 | 44.90 | 46.50 | 44.89 | 46.44 | 1,365,831 | +1.81(+4.06%) |
Nov 22, 2019 | 43.68 | 44.74 | 43.49 | 44.63 | 567,800 | +1.21(+2.79%) |
Nov 21, 2019 | 44.04 | 44.58 | 43.25 | 43.42 | 1,177,298 | -0.34(-0.78%) |
Nov 20, 2019 | 43.88 | 44.93 | 43.70 | 43.76 | 717,177 | -0.02(-0.05%) |
Nov 19, 2019 | 44.42 | 44.47 | 43.62 | 43.78 | 1,021,463 | -0.93(-2.08%) |
Nov 18, 2019 | 44.70 | 45.92 | 44.40 | 44.71 | 1,131,550 | +0.17(+0.38%) |
Nov 15, 2019 | 44.90 | 45.10 | 43.65 | 44.54 | 3,631,000 | -0.87(-1.92%) |
Nov 14, 2019 | 43.71 | 45.82 | 43.59 | 45.41 | 1,519,447 | +1.62(+3.70%) |
Nov 13, 2019 | 44.06 | 44.66 | 43.63 | 43.79 | 1,051,809 | -0.23(-0.52%) |
Nov 12, 2019 | 43.61 | 44.17 | 43.28 | 44.02 | 878,188 | +0.59(+1.36%) |
Nov 11, 2019 | 42.32 | 43.50 | 42.03 | 43.43 | 847,757 | +0.80(+1.88%) |
Nov 08, 2019 | 42.71 | 43.25 | 42.27 | 42.63 | 825,600 | -0.05(-0.12%) |
Nov 07, 2019 | 43.48 | 43.73 | 42.46 | 42.68 | 1,047,963 | -0.48(-1.11%) |
Nov 06, 2019 | 43.81 | 43.81 | 42.69 | 43.16 | 1,246,023 | -0.82(-1.86%) |
Nov 05, 2019 | 44.53 | 44.90 | 43.53 | 43.98 | 1,509,484 | -0.46(-1.04%) |
Nov 04, 2019 | 46.25 | 46.82 | 43.69 | 44.44 | 1,693,378 | -1.69(-3.66%) |
Nov 01, 2019 | 40.01 | 46.68 | 39.50 | 46.13 | 5,854,200 | +0.30(+0.65%) |
Oct 31, 2019 | 46.89 | 46.91 | 45.74 | 45.83 | 1,029,151 | -1.06(-2.26%) |
Oct 30, 2019 | 46.71 | 46.95 | 45.67 | 46.89 | 657,803 | +0.10(+0.21%) |
Oct 29, 2019 | 46.25 | 47.28 | 46.22 | 46.79 | 945,389 | +0.23(+0.49%) |
Oct 28, 2019 | 45.65 | 47.70 | 45.65 | 46.56 | 1,600,061 | +1.19(+2.62%) |
Oct 25, 2019 | 44.93 | 45.67 | 44.70 | 45.37 | 713,300 | +0.36(+0.80%) |
Oct 24, 2019 | 45.13 | 45.39 | 44.72 | 45.01 | 1,068,144 | +0.06(+0.13%) |
Oct 23, 2019 | 44.75 | 45.22 | 44.47 | 44.95 | 1,202,579 | +0.15(+0.33%) |
Oct 22, 2019 | 44.64 | 45.07 | 43.98 | 44.80 | 1,183,592 | +0.19(+0.43%) |
Oct 21, 2019 | 44.85 | 45.49 | 44.32 | 44.61 | 1,294,633 | +0.30(+0.68%) |
Oct 18, 2019 | 45.19 | 45.57 | 43.75 | 44.31 | 1,415,300 | -1.15(-2.53%) |
Oct 17, 2019 | 46.12 | 46.35 | 44.53 | 45.46 | 1,648,138 | -0.50(-1.09%) |
Oct 16, 2019 | 46.58 | 47.39 | 45.89 | 45.96 | 1,288,259 | -0.86(-1.84%) |
Oct 15, 2019 | 48.31 | 48.54 | 46.56 | 46.82 | 1,361,440 | -1.30(-2.70%) |
Oct 14, 2019 | 49.07 | 49.31 | 47.81 | 48.12 | 802,614 | -0.80(-1.64%) |
Oct 11, 2019 | 49.00 | 49.48 | 48.45 | 48.92 | 924,100 | +0.68(+1.41%) |
Oct 10, 2019 | 47.27 | 48.65 | 47.27 | 48.24 | 846,429 | +0.93(+1.97%) |
Oct 09, 2019 | 47.54 | 47.98 | 47.00 | 47.31 | 621,288 | +0.45(+0.96%) |
Oct 08, 2019 | 47.64 | 47.81 | 46.69 | 46.86 | 1,324,501 | -0.89(-1.86%) |
Oct 07, 2019 | 47.61 | 48.28 | 47.24 | 47.75 | 943,612 | +0.15(+0.32%) |
Oct 04, 2019 | 47.84 | 47.95 | 46.94 | 47.60 | 1,222,400 | +0.03(+0.06%) |
Oct 03, 2019 | 47.03 | 47.58 | 46.19 | 47.57 | 1,282,121 | +0.41(+0.87%) |
Oct 02, 2019 | 49.07 | 49.07 | 46.78 | 47.16 | 1,502,526 | -2.27(-4.59%) |
Oct 01, 2019 | 51.29 | 51.99 | 49.32 | 49.43 | 1,546,246 | -1.72(-3.36%) |
Sep 30, 2019 | 50.79 | 51.98 | 50.60 | 51.15 | 1,277,213 | +0.65(+1.29%) |
Sep 27, 2019 | 51.63 | 51.89 | 50.12 | 50.50 | 1,111,600 | -0.79(-1.54%) |
Sep 26, 2019 | 51.30 | 51.70 | 50.50 | 51.29 | 1,174,076 | +0.09(+0.18%) |
Sep 25, 2019 | 50.83 | 53.00 | 50.83 | 51.20 | 2,086,854 | +0.42(+0.83%) |
Sep 24, 2019 | 49.90 | 51.77 | 49.60 | 50.78 | 2,488,037 | +1.28(+2.59%) |
Sep 23, 2019 | 48.77 | 49.82 | 48.45 | 49.50 | 2,140,507 | +0.46(+0.94%) |
Sep 20, 2019 | 49.15 | 49.68 | 48.30 | 49.04 | 2,871,900 | +0.08(+0.16%) |
Sep 19, 2019 | 48.69 | 49.37 | 48.51 | 48.96 | 994,295 | +0.11(+0.23%) |
Sep 18, 2019 | 48.91 | 49.19 | 48.21 | 48.85 | 811,692 | -0.14(-0.29%) |
Sep 17, 2019 | 49.20 | 49.36 | 48.44 | 48.99 | 865,513 | -0.34(-0.69%) |
Sep 16, 2019 | 48.54 | 49.84 | 48.39 | 49.33 | 764,006 | +0.46(+0.94%) |
Sep 13, 2019 | 49.54 | 49.80 | 48.47 | 48.87 | 916,800 | -0.70(-1.41%) |
Sep 12, 2019 | 48.75 | 49.92 | 48.06 | 49.57 | 876,493 | +0.65(+1.33%) |
Sep 11, 2019 | 48.86 | 49.16 | 48.24 | 48.92 | 495,782 | +0.15(+0.31%) |
Sep 10, 2019 | 47.73 | 49.20 | 47.11 | 48.77 | 992,085 | +0.63(+1.31%) |
Sep 09, 2019 | 49.09 | 49.75 | 47.63 | 48.14 | 680,097 | -0.87(-1.78%) |
Sep 06, 2019 | 49.54 | 49.97 | 48.93 | 49.01 | 881,300 | -0.72(-1.45%) |
Sep 05, 2019 | 48.21 | 50.00 | 48.18 | 49.73 | 879,304 | +2.23(+4.69%) |
Sep 04, 2019 | 48.30 | 48.47 | 46.91 | 47.50 | 860,460 | -0.23(-0.48%) |
Sep 03, 2019 | 48.59 | 49.42 | 47.19 | 47.73 | 1,436,185 | -1.49(-3.03%) |
Aug 30, 2019 | 48.38 | 49.34 | 47.88 | 49.22 | 1,006,200 | +0.93(+1.93%) |
Aug 29, 2019 | 47.57 | 48.96 | 47.57 | 48.29 | 876,701 | +1.15(+2.44%) |
Aug 28, 2019 | 46.15 | 47.26 | 45.81 | 47.14 | 754,527 | +0.98(+2.12%) |
Aug 27, 2019 | 48.18 | 48.26 | 45.52 | 46.16 | 882,081 | -1.46(-3.07%) |
Aug 26, 2019 | 47.40 | 48.21 | 46.90 | 47.62 | 660,592 | +0.63(+1.34%) |
Aug 23, 2019 | 48.44 | 49.00 | 46.77 | 46.99 | 882,800 | -2.30(-4.67%) |
Aug 22, 2019 | 48.86 | 49.90 | 48.69 | 49.29 | 1,424,933 | +0.69(+1.42%) |
Aug 21, 2019 | 46.28 | 48.71 | 46.04 | 48.60 | 1,741,167 | +3.20(+7.05%) |
Aug 20, 2019 | 45.42 | 46.39 | 45.11 | 45.40 | 1,365,184 | +0.24(+0.53%) |
Aug 19, 2019 | 44.45 | 45.55 | 44.17 | 45.16 | 842,408 | +1.38(+3.15%) |
Aug 16, 2019 | 43.11 | 43.97 | 42.75 | 43.78 | 512,200 | +1.18(+2.77%) |
Aug 15, 2019 | 43.31 | 43.37 | 42.26 | 42.60 | 754,588 | -0.36(-0.84%) |
Aug 14, 2019 | 44.60 | 44.60 | 42.74 | 42.96 | 1,115,291 | -2.34(-5.17%) |
Aug 13, 2019 | 43.08 | 45.72 | 42.12 | 45.30 | 1,568,865 | +2.22(+5.15%) |
Aug 12, 2019 | 41.92 | 43.58 | 41.39 | 43.08 | 956,724 | +1.08(+2.57%) |
Aug 09, 2019 | 42.36 | 42.62 | 41.09 | 42.00 | 888,900 | -0.43(-1.01%) |
Aug 08, 2019 | 42.10 | 42.56 | 40.46 | 42.43 | 2,851,515 | -1.13(-2.59%) |
Aug 07, 2019 | 41.60 | 44.27 | 41.22 | 43.56 | 2,277,867 | +1.56(+3.71%) |
Aug 06, 2019 | 42.97 | 43.99 | 41.66 | 42.00 | 1,957,244 | -0.56(-1.32%) |
Aug 05, 2019 | 42.11 | 43.15 | 41.40 | 42.56 | 2,195,672 | -1.40(-3.18%) |
Aug 02, 2019 | 40.72 | 44.00 | 40.55 | 43.96 | 3,430,400 | +7.60(+20.90%) |
Aug 01, 2019 | 39.40 | 39.96 | 35.91 | 36.36 | 2,947,085 | -2.79(-7.13%) |
Jul 31, 2019 | 39.90 | 39.99 | 38.61 | 39.15 | 569,097 | -0.75(-1.88%) |
Jul 30, 2019 | 39.60 | 40.38 | 39.36 | 39.90 | 927,709 | +0.14(+0.35%) |
Jul 29, 2019 | 38.79 | 39.94 | 38.79 | 39.76 | 1,103,220 | +1.03(+2.66%) |
Jul 26, 2019 | 39.46 | 39.46 | 38.16 | 38.73 | 1,354,500 | -0.73(-1.85%) |
Jul 25, 2019 | 39.23 | 39.73 | 39.02 | 39.46 | 745,480 | +0.19(+0.48%) |
Jul 24, 2019 | 38.93 | 39.27 | 38.23 | 39.27 | 1,486,338 | +0.35(+0.90%) |
Jul 23, 2019 | 39.93 | 40.29 | 38.20 | 38.92 | 1,213,430 | -1.00(-2.51%) |
Jul 22, 2019 | 39.63 | 40.41 | 39.53 | 39.92 | 834,982 | +0.27(+0.68%) |
Jul 19, 2019 | 40.12 | 40.59 | 39.63 | 39.65 | 746,000 | -0.18(-0.45%) |
Jul 18, 2019 | 41.25 | 41.45 | 39.65 | 39.83 | 869,590 | -1.80(-4.32%) |
Jul 17, 2019 | 42.02 | 42.57 | 41.61 | 41.63 | 491,983 | -0.50(-1.19%) |
Jul 16, 2019 | 41.79 | 42.66 | 41.63 | 42.13 | 629,485 | +0.06(+0.14%) |
Jul 15, 2019 | 43.62 | 43.83 | 41.09 | 42.07 | 811,331 | -1.62(-3.71%) |
Jul 12, 2019 | 42.67 | 43.78 | 42.32 | 43.69 | 504,700 | +1.31(+3.09%) |
Jul 11, 2019 | 42.84 | 42.84 | 41.44 | 42.38 | 480,126 | -0.59(-1.37%) |
Jul 10, 2019 | 42.55 | 43.20 | 41.96 | 42.97 | 800,565 | +0.77(+1.82%) |
Jul 09, 2019 | 42.26 | 42.62 | 41.77 | 42.20 | 626,420 | -0.26(-0.61%) |
Jul 08, 2019 | 41.70 | 42.62 | 41.29 | 42.46 | 720,357 | +0.51(+1.22%) |
Jul 05, 2019 | 41.67 | 42.12 | 41.17 | 41.95 | 418,600 | +0.04(+0.10%) |
Jul 03, 2019 | 42.02 | 42.60 | 41.76 | 41.91 | 517,000 | -0.07(-0.17%) |
Jul 02, 2019 | 42.26 | 42.26 | 41.31 | 41.98 | 728,520 | -0.30(-0.71%) |
Jul 01, 2019 | 42.86 | 43.45 | 41.94 | 42.28 | 1,227,369 | +0.38(+0.91%) |
Jun 28, 2019 | 40.52 | 42.10 | 40.52 | 41.90 | 1,177,500 | +1.71(+4.25%) |
Jun 27, 2019 | 39.48 | 40.43 | 39.33 | 40.19 | 613,907 | +0.94(+2.39%) |
Jun 26, 2019 | 39.08 | 39.76 | 39.08 | 39.25 | 835,630 | +0.46(+1.19%) |
Jun 25, 2019 | 40.65 | 40.81 | 38.35 | 38.79 | 1,001,916 | -1.86(-4.58%) |
Jun 24, 2019 | 41.33 | 41.62 | 40.46 | 40.65 | 1,173,724 | -0.81(-1.95%) |
Jun 21, 2019 | 41.93 | 42.07 | 41.17 | 41.46 | 1,622,600 | -0.49(-1.17%) |
Jun 20, 2019 | 42.20 | 42.53 | 41.22 | 41.95 | 601,482 | +0.22(+0.53%) |
Jun 19, 2019 | 41.46 | 41.85 | 40.72 | 41.73 | 948,780 | +0.29(+0.70%) |
Jun 18, 2019 | 40.21 | 42.01 | 39.65 | 41.44 | 1,363,900 | +1.59(+3.99%) |
Jun 17, 2019 | 39.46 | 40.05 | 39.10 | 39.85 | 801,554 | +0.55(+1.40%) |
Jun 14, 2019 | 38.08 | 39.71 | 37.83 | 39.30 | 1,303,200 | +1.13(+2.96%) |
Jun 13, 2019 | 38.11 | 38.28 | 37.46 | 38.17 | 827,563 | +0.26(+0.69%) |
Jun 12, 2019 | 36.22 | 38.08 | 35.88 | 37.91 | 1,715,005 | +1.71(+4.72%) |
Jun 11, 2019 | 37.09 | 37.37 | 35.98 | 36.20 | 876,668 | -0.51(-1.39%) |
Jun 10, 2019 | 36.91 | 37.76 | 36.40 | 36.71 | 1,079,210 | +0.03(+0.08%) |
Jun 07, 2019 | 37.20 | 37.64 | 36.39 | 36.68 | 891,800 | -0.14(-0.38%) |
Jun 06, 2019 | 37.75 | 37.90 | 35.48 | 36.82 | 1,624,322 | -1.21(-3.18%) |
Jun 05, 2019 | 38.00 | 38.65 | 37.22 | 38.03 | 1,135,392 | +0.50(+1.33%) |
Jun 04, 2019 | 36.54 | 37.72 | 36.31 | 37.53 | 1,099,693 | +1.38(+3.82%) |
Jun 03, 2019 | 35.43 | 36.78 | 35.41 | 36.15 | 1,879,398 | +0.63(+1.77%) |
May 31, 2019 | 36.04 | 36.19 | 35.24 | 35.52 | 1,029,300 | -1.18(-3.22%) |
May 30, 2019 | 36.42 | 37.54 | 36.19 | 36.70 | 874,627 | +0.54(+1.49%) |
May 29, 2019 | 36.00 | 36.32 | 35.17 | 36.16 | 1,032,015 | -0.20(-0.55%) |
May 28, 2019 | 38.00 | 38.70 | 36.28 | 36.36 | 1,073,660 | -1.65(-4.34%) |
May 24, 2019 | 37.35 | 38.18 | 37.23 | 38.01 | 731,000 | +0.94(+2.54%) |
May 23, 2019 | 38.44 | 38.60 | 36.21 | 37.07 | 2,050,944 | -1.83(-4.70%) |
May 22, 2019 | 40.01 | 40.07 | 38.74 | 38.90 | 823,642 | -1.22(-3.04%) |
May 21, 2019 | 39.87 | 40.18 | 39.54 | 40.12 | 1,272,765 | +0.23(+0.58%) |
May 20, 2019 | 40.19 | 40.38 | 38.61 | 39.89 | 1,575,490 | -1.01(-2.47%) |
May 17, 2019 | 40.86 | 41.81 | 40.27 | 40.90 | 1,213,500 | -0.41(-0.99%) |
May 16, 2019 | 42.43 | 42.96 | 41.20 | 41.31 | 1,578,930 | -1.12(-2.64%) |
May 15, 2019 | 40.54 | 42.77 | 40.35 | 42.43 | 1,252,071 | +1.41(+3.44%) |
May 14, 2019 | 39.11 | 41.23 | 38.98 | 41.02 | 1,645,648 | +2.33(+6.02%) |
May 13, 2019 | 39.97 | 40.06 | 38.48 | 38.69 | 1,616,228 | -2.69(-6.50%) |
May 10, 2019 | 41.95 | 42.16 | 40.09 | 41.38 | 1,347,400 | -0.77(-1.83%) |
May 09, 2019 | 41.93 | 42.40 | 41.26 | 42.15 | 1,421,129 | -0.18(-0.43%) |
May 08, 2019 | 42.54 | 42.88 | 41.94 | 42.33 | 1,465,690 | -0.22(-0.52%) |
May 07, 2019 | 43.62 | 43.84 | 41.82 | 42.55 | 1,601,949 | -1.50(-3.41%) |
May 06, 2019 | 42.72 | 44.31 | 42.26 | 44.05 | 1,917,499 | +0.02(+0.05%) |
May 03, 2019 | 42.11 | 45.50 | 42.11 | 44.03 | 3,964,200 | -4.26(-8.82%) |
May 02, 2019 | 47.24 | 48.47 | 47.24 | 48.29 | 1,522,101 | +0.70(+1.47%) |
May 01, 2019 | 48.22 | 48.53 | 47.34 | 47.59 | 849,916 | -0.43(-0.90%) |
Apr 30, 2019 | 47.25 | 48.31 | 46.87 | 48.02 | 531,102 | +0.51(+1.07%) |
Apr 29, 2019 | 47.92 | 48.11 | 47.25 | 47.51 | 759,877 | -0.34(-0.71%) |
Apr 26, 2019 | 47.87 | 48.54 | 47.57 | 47.85 | 543,100 | -0.02(-0.04%) |
Apr 25, 2019 | 47.78 | 48.20 | 46.75 | 47.87 | 614,219 | -0.25(-0.52%) |
Apr 24, 2019 | 47.86 | 48.72 | 47.75 | 48.12 | 933,478 | +0.75(+1.58%) |
Apr 23, 2019 | 45.82 | 47.90 | 45.56 | 47.37 | 786,846 | +2.01(+4.43%) |
Apr 22, 2019 | 46.33 | 46.98 | 45.30 | 45.36 | 747,295 | -1.06(-2.28%) |
Apr 18, 2019 | 46.19 | 46.50 | 45.76 | 46.42 | 465,300 | +0.36(+0.78%) |
Apr 17, 2019 | 46.92 | 46.92 | 46.04 | 46.06 | 554,697 | -0.46(-0.99%) |
Apr 16, 2019 | 46.21 | 47.03 | 45.98 | 46.52 | 455,105 | +0.51(+1.11%) |
Apr 15, 2019 | 45.35 | 46.45 | 45.30 | 46.01 | 681,758 | -0.50(-1.08%) |
Apr 12, 2019 | 46.17 | 46.67 | 46.09 | 46.51 | 441,200 | +0.65(+1.42%) |
Apr 11, 2019 | 45.26 | 45.87 | 45.01 | 45.86 | 634,737 | +0.61(+1.35%) |
Apr 10, 2019 | 44.28 | 45.39 | 44.21 | 45.25 | 907,914 | +1.11(+2.51%) |
Apr 09, 2019 | 44.53 | 44.59 | 43.96 | 44.14 | 624,434 | -0.38(-0.85%) |
Apr 08, 2019 | 43.45 | 44.53 | 43.02 | 44.52 | 684,671 | +0.12(+0.27%) |
Apr 05, 2019 | 42.67 | 44.45 | 42.49 | 44.40 | 795,900 | +0.51(+1.16%) |
Apr 04, 2019 | 42.01 | 44.11 | 41.93 | 43.89 | 1,447,639 | +1.87(+4.45%) |
Apr 03, 2019 | 41.58 | 42.17 | 41.23 | 42.02 | 812,519 | +0.68(+1.64%) |
Apr 02, 2019 | 41.41 | 41.77 | 41.22 | 41.34 | 1,952,609 | -0.11(-0.27%) |