Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 50.43 | 50.58 | 48.71 | 49.41 | 1,713,380 | -1.93(-3.76%) |
Feb 27, 2020 | 52.48 | 52.87 | 51.33 | 51.34 | 792,029 | -1.44(-2.72%) |
Feb 26, 2020 | 53.78 | 54.47 | 52.68 | 52.78 | 812,207 | -0.74(-1.39%) |
Feb 25, 2020 | 55.25 | 55.41 | 53.51 | 53.52 | 889,695 | -1.68(-3.04%) |
Feb 24, 2020 | 55.71 | 56.44 | 55.18 | 55.20 | 696,845 | -1.06(-1.88%) |
Feb 21, 2020 | 56.29 | 56.61 | 55.92 | 56.26 | 471,708 | -0.02(-0.03%) |
Feb 20, 2020 | 56.30 | 56.54 | 55.94 | 56.27 | 738,181 | -0.20(-0.35%) |
Feb 19, 2020 | 57.07 | 57.30 | 56.44 | 56.47 | 1,234,340 | -0.45(-0.79%) |
Feb 18, 2020 | 56.63 | 56.94 | 56.19 | 56.92 | 1,123,944 | +0.25(+0.44%) |
Feb 14, 2020 | 56.89 | 57.46 | 56.25 | 56.67 | 1,143,331 | +0.14(+0.24%) |
Feb 13, 2020 | 56.64 | 56.64 | 55.09 | 56.53 | 1,723,429 | +2.54(+4.70%) |
Feb 12, 2020 | 53.83 | 54.01 | 53.51 | 54.00 | 782,854 | +0.17(+0.32%) |
Feb 11, 2020 | 52.96 | 54.02 | 52.93 | 53.83 | 818,952 | +0.97(+1.83%) |
Feb 10, 2020 | 52.66 | 53.57 | 52.55 | 52.86 | 1,029,620 | +0.14(+0.26%) |
Feb 07, 2020 | 53.30 | 53.30 | 52.20 | 52.72 | 1,286,277 | -0.68(-1.28%) |
Feb 06, 2020 | 54.33 | 54.39 | 53.37 | 53.40 | 564,150 | -0.93(-1.72%) |
Feb 05, 2020 | 53.65 | 54.49 | 53.65 | 54.34 | 465,790 | +0.84(+1.57%) |
Feb 04, 2020 | 54.47 | 54.56 | 53.49 | 53.50 | 747,974 | -0.72(-1.32%) |
Feb 03, 2020 | 53.84 | 54.42 | 53.81 | 54.22 | 646,977 | +0.58(+1.08%) |
Jan 31, 2020 | 54.47 | 54.55 | 53.57 | 53.64 | 881,708 | -0.90(-1.65%) |
Jan 30, 2020 | 54.26 | 54.57 | 54.09 | 54.54 | 508,445 | +0.23(+0.41%) |
Jan 29, 2020 | 53.95 | 54.45 | 53.63 | 54.31 | 708,704 | +0.51(+0.95%) |
Jan 28, 2020 | 54.11 | 54.35 | 53.59 | 53.80 | 725,316 | -0.23(-0.43%) |
Jan 27, 2020 | 53.41 | 54.21 | 53.32 | 54.03 | 757,041 | +0.36(+0.68%) |
Jan 24, 2020 | 52.97 | 53.67 | 52.63 | 53.67 | 690,459 | +0.70(+1.32%) |
Jan 23, 2020 | 52.14 | 53.06 | 51.66 | 52.97 | 918,371 | +0.89(+1.71%) |
Jan 22, 2020 | 52.05 | 52.48 | 51.86 | 52.08 | 543,155 | +0.28(+0.53%) |
Jan 21, 2020 | 51.85 | 52.17 | 51.73 | 51.80 | 992,522 | -0.14(-0.27%) |
Jan 17, 2020 | 51.58 | 52.04 | 51.48 | 51.94 | 664,921 | +0.42(+0.82%) |
Jan 16, 2020 | 51.32 | 51.70 | 51.26 | 51.52 | 798,889 | +0.39(+0.76%) |
Jan 15, 2020 | 50.62 | 51.37 | 50.59 | 51.13 | 1,063,053 | +0.39(+0.77%) |
Jan 14, 2020 | 51.01 | 51.13 | 50.52 | 50.74 | 831,724 | -0.33(-0.64%) |
Jan 13, 2020 | 50.80 | 51.10 | 50.79 | 51.07 | 824,459 | +0.27(+0.53%) |
Jan 10, 2020 | 51.11 | 51.49 | 50.65 | 50.80 | 501,059 | -0.22(-0.44%) |
Jan 09, 2020 | 50.47 | 51.04 | 50.45 | 51.02 | 908,074 | +0.60(+1.18%) |
Jan 08, 2020 | 50.62 | 50.87 | 50.34 | 50.42 | 845,801 | -0.16(-0.33%) |
Jan 07, 2020 | 51.04 | 51.07 | 50.49 | 50.59 | 695,210 | -0.63(-1.23%) |
Jan 06, 2020 | 50.19 | 51.22 | 50.05 | 51.22 | 1,243,491 | +0.87(+1.72%) |
Jan 03, 2020 | 49.85 | 50.43 | 49.73 | 50.36 | 604,600 | +0.22(+0.43%) |
Jan 02, 2020 | 50.74 | 51.13 | 49.65 | 50.14 | 637,455 | -0.33(-0.65%) |
Dec 31, 2019 | 50.35 | 50.63 | 50.30 | 50.47 | 628,867 | +0.12(+0.24%) |
Dec 30, 2019 | 50.09 | 50.40 | 50.01 | 50.35 | 657,398 | +0.30(+0.61%) |
Dec 27, 2019 | 50.04 | 50.25 | 49.96 | 50.04 | 535,842 | +0.07(+0.14%) |
Dec 26, 2019 | 50.16 | 50.30 | 49.78 | 49.97 | 586,232 | -0.08(-0.16%) |
Dec 24, 2019 | 50.41 | 50.63 | 50.04 | 50.05 | 260,005 | -0.38(-0.76%) |
Dec 23, 2019 | 51.09 | 51.26 | 50.16 | 50.43 | 877,949 | -0.55(-1.09%) |
Dec 20, 2019 | 51.42 | 51.82 | 50.86 | 50.99 | 1,876,894 | -0.03(-0.05%) |
Dec 19, 2019 | 52.15 | 52.15 | 50.81 | 51.01 | 1,263,647 | -1.25(-2.38%) |
Dec 18, 2019 | 53.13 | 53.19 | 52.11 | 52.26 | 893,610 | -0.90(-1.69%) |
Dec 17, 2019 | 52.84 | 53.51 | 52.82 | 53.16 | 566,480 | +0.37(+0.70%) |
Dec 16, 2019 | 52.62 | 53.05 | 52.44 | 52.79 | 1,016,454 | +0.22(+0.41%) |
Dec 13, 2019 | 53.17 | 53.19 | 52.48 | 52.57 | 728,478 | -0.66(-1.24%) |
Dec 12, 2019 | 53.71 | 54.07 | 53.20 | 53.23 | 1,019,347 | -0.43(-0.81%) |
Dec 11, 2019 | 53.93 | 54.15 | 53.54 | 53.66 | 663,518 | -0.31(-0.58%) |
Dec 10, 2019 | 53.95 | 54.29 | 53.85 | 53.97 | 632,545 | -0.01(-0.02%) |
Dec 09, 2019 | 53.74 | 54.33 | 53.70 | 53.98 | 704,706 | -0.57(-1.05%) |
Dec 06, 2019 | 55.33 | 55.54 | 54.50 | 54.55 | 1,249,183 | -0.36(-0.66%) |
Dec 05, 2019 | 54.25 | 55.01 | 54.25 | 54.92 | 700,119 | +0.69(+1.27%) |
Dec 04, 2019 | 54.16 | 54.82 | 54.16 | 54.23 | 644,239 | +0.07(+0.13%) |
Dec 03, 2019 | 54.19 | 54.37 | 54.02 | 54.16 | 489,318 | -0.27(-0.49%) |
Dec 02, 2019 | 54.62 | 54.75 | 54.18 | 54.43 | 628,887 | -0.27(-0.49%) |
Nov 29, 2019 | 54.86 | 54.98 | 54.67 | 54.69 | 325,936 | -0.17(-0.31%) |
Nov 27, 2019 | 54.79 | 54.93 | 54.57 | 54.86 | 556,837 | +0.08(+0.14%) |
Nov 26, 2019 | 54.18 | 54.80 | 54.12 | 54.79 | 437,336 | +0.70(+1.30%) |
Nov 25, 2019 | 54.02 | 54.23 | 53.86 | 54.08 | 406,484 | +0.26(+0.48%) |
Nov 22, 2019 | 53.90 | 54.04 | 53.65 | 53.82 | 345,828 | -0.09(-0.18%) |
Nov 21, 2019 | 54.56 | 54.56 | 53.75 | 53.92 | 479,269 | -0.69(-1.26%) |
Nov 20, 2019 | 54.93 | 55.17 | 54.34 | 54.61 | 675,964 | -0.58(-1.04%) |
Nov 19, 2019 | 54.62 | 55.27 | 54.62 | 55.18 | 1,049,910 | +0.59(+1.09%) |
Nov 18, 2019 | 54.92 | 54.92 | 54.37 | 54.59 | 468,099 | -0.34(-0.63%) |
Nov 15, 2019 | 54.96 | 55.34 | 54.74 | 54.93 | 2,678,684 | +0.08(+0.14%) |
Nov 14, 2019 | 54.47 | 54.89 | 54.38 | 54.86 | 651,645 | +0.53(+0.98%) |
Nov 13, 2019 | 53.96 | 54.37 | 53.76 | 54.32 | 574,828 | +0.19(+0.35%) |
Nov 12, 2019 | 53.58 | 54.13 | 53.52 | 54.13 | 608,428 | +0.49(+0.91%) |
Nov 11, 2019 | 53.67 | 53.94 | 53.50 | 53.64 | 329,549 | -0.29(-0.54%) |
Nov 08, 2019 | 53.48 | 54.18 | 53.44 | 53.94 | 452,612 | +0.39(+0.72%) |
Nov 07, 2019 | 53.94 | 54.16 | 53.37 | 53.55 | 748,621 | -0.24(-0.45%) |
Nov 06, 2019 | 53.15 | 53.94 | 53.14 | 53.79 | 1,070,346 | +0.52(+0.98%) |
Nov 05, 2019 | 53.12 | 53.48 | 52.96 | 53.27 | 809,852 | +0.20(+0.37%) |
Nov 04, 2019 | 53.39 | 53.55 | 52.78 | 53.07 | 624,082 | -0.21(-0.40%) |
Nov 01, 2019 | 53.42 | 53.49 | 53.09 | 53.28 | 735,277 | +0.17(+0.32%) |
Oct 31, 2019 | 53.27 | 53.41 | 52.84 | 53.11 | 952,390 | -0.17(-0.32%) |
Oct 30, 2019 | 52.68 | 53.42 | 52.50 | 53.28 | 791,919 | +0.57(+1.08%) |
Oct 29, 2019 | 52.70 | 53.24 | 52.53 | 52.72 | 1,060,840 | +0.00(+0.00%) |
Oct 28, 2019 | 53.73 | 53.87 | 52.62 | 52.72 | 1,038,754 | -0.77(-1.45%) |
Oct 25, 2019 | 53.36 | 53.95 | 53.23 | 53.49 | 1,915,024 | +0.29(+0.55%) |
Oct 24, 2019 | 53.15 | 53.99 | 52.44 | 53.20 | 1,351,988 | +1.23(+2.37%) |
Oct 23, 2019 | 51.92 | 52.32 | 51.72 | 51.97 | 770,954 | +0.09(+0.17%) |
Oct 22, 2019 | 51.97 | 52.12 | 51.66 | 51.88 | 680,201 | -0.06(-0.12%) |
Oct 21, 2019 | 51.65 | 52.05 | 51.39 | 51.94 | 524,067 | +0.46(+0.90%) |
Oct 18, 2019 | 51.30 | 51.56 | 51.19 | 51.48 | 373,396 | +0.11(+0.22%) |
Oct 17, 2019 | 51.24 | 51.56 | 51.24 | 51.37 | 575,805 | +0.40(+0.78%) |
Oct 16, 2019 | 50.86 | 51.04 | 50.42 | 50.97 | 432,107 | -0.10(-0.20%) |
Oct 15, 2019 | 51.31 | 51.44 | 51.04 | 51.07 | 538,165 | -0.11(-0.22%) |
Oct 14, 2019 | 50.79 | 51.31 | 50.67 | 51.19 | 510,128 | +0.40(+0.80%) |
Oct 11, 2019 | 50.77 | 51.24 | 50.74 | 50.78 | 700,263 | +0.45(+0.89%) |
Oct 10, 2019 | 50.03 | 50.59 | 50.03 | 50.33 | 836,952 | +0.43(+0.86%) |
Oct 09, 2019 | 50.14 | 50.18 | 49.65 | 49.90 | 745,597 | +0.03(+0.07%) |
Oct 08, 2019 | 50.32 | 50.42 | 49.81 | 49.87 | 509,422 | -0.79(-1.56%) |
Oct 07, 2019 | 51.14 | 51.20 | 50.57 | 50.66 | 547,876 | -0.60(-1.17%) |
Oct 04, 2019 | 50.26 | 51.33 | 50.26 | 51.26 | 504,259 | +1.04(+2.07%) |
Oct 03, 2019 | 49.66 | 50.38 | 49.47 | 50.22 | 839,699 | +0.50(+1.00%) |
Oct 02, 2019 | 50.24 | 50.34 | 49.35 | 49.72 | 559,706 | -0.75(-1.48%) |
Oct 01, 2019 | 50.93 | 51.23 | 50.46 | 50.47 | 816,608 | -0.26(-0.51%) |
Sep 30, 2019 | 50.80 | 50.99 | 50.51 | 50.73 | 475,872 | +0.03(+0.05%) |
Sep 27, 2019 | 51.19 | 51.29 | 50.53 | 50.70 | 786,342 | -0.33(-0.64%) |
Sep 26, 2019 | 50.94 | 51.07 | 50.64 | 51.03 | 673,253 | +0.09(+0.17%) |
Sep 25, 2019 | 50.84 | 51.29 | 50.65 | 50.94 | 634,788 | +0.13(+0.25%) |
Sep 24, 2019 | 50.92 | 51.52 | 50.70 | 50.82 | 710,410 | +0.02(+0.03%) |
Sep 23, 2019 | 50.49 | 51.30 | 50.41 | 50.80 | 704,553 | +0.34(+0.66%) |
Sep 20, 2019 | 50.39 | 50.61 | 50.14 | 50.46 | 1,407,390 | +0.24(+0.48%) |
Sep 19, 2019 | 49.96 | 50.72 | 49.96 | 50.22 | 1,316,632 | +0.41(+0.83%) |
Sep 18, 2019 | 49.58 | 49.91 | 49.28 | 49.81 | 761,125 | +0.15(+0.31%) |
Sep 17, 2019 | 49.84 | 49.92 | 49.29 | 49.65 | 1,092,815 | -0.15(-0.31%) |
Sep 16, 2019 | 49.01 | 49.84 | 48.91 | 49.81 | 616,211 | +0.54(+1.10%) |
Sep 13, 2019 | 50.40 | 50.47 | 49.04 | 49.27 | 1,374,122 | -1.16(-2.30%) |
Sep 12, 2019 | 50.96 | 50.96 | 50.18 | 50.43 | 582,485 | -0.26(-0.51%) |
Sep 11, 2019 | 50.94 | 51.16 | 50.49 | 50.69 | 639,705 | -0.19(-0.37%) |
Sep 10, 2019 | 51.65 | 51.66 | 50.07 | 50.88 | 823,953 | -0.99(-1.91%) |
Sep 09, 2019 | 51.53 | 51.99 | 51.22 | 51.86 | 975,831 | +0.70(+1.38%) |
Sep 06, 2019 | 50.79 | 51.95 | 50.77 | 51.16 | 822,170 | +0.61(+1.21%) |
Sep 05, 2019 | 50.97 | 51.03 | 50.34 | 50.55 | 549,792 | -0.09(-0.17%) |
Sep 04, 2019 | 50.63 | 50.94 | 50.33 | 50.63 | 443,503 | +0.26(+0.53%) |
Sep 03, 2019 | 49.65 | 50.48 | 49.65 | 50.37 | 579,568 | +0.48(+0.96%) |
Aug 30, 2019 | 50.09 | 50.24 | 49.67 | 49.89 | 761,265 | -0.06(-0.12%) |
Aug 29, 2019 | 49.97 | 50.41 | 49.86 | 49.95 | 616,869 | +0.29(+0.58%) |
Aug 28, 2019 | 49.26 | 49.78 | 49.07 | 49.66 | 598,741 | +0.13(+0.26%) |
Aug 27, 2019 | 49.73 | 49.77 | 49.25 | 49.53 | 604,107 | +0.08(+0.16%) |
Aug 26, 2019 | 49.51 | 49.59 | 49.02 | 49.46 | 472,947 | +0.23(+0.47%) |
Aug 23, 2019 | 49.62 | 50.15 | 49.06 | 49.23 | 674,688 | -0.44(-0.89%) |
Aug 22, 2019 | 49.92 | 50.05 | 49.35 | 49.67 | 504,443 | -0.20(-0.41%) |
Aug 21, 2019 | 49.72 | 50.19 | 49.60 | 49.87 | 662,682 | +0.32(+0.65%) |
Aug 20, 2019 | 49.41 | 49.76 | 49.19 | 49.55 | 960,662 | +0.20(+0.40%) |
Aug 19, 2019 | 49.75 | 49.89 | 49.18 | 49.35 | 1,373,989 | -0.03(-0.05%) |
Aug 16, 2019 | 49.00 | 49.81 | 48.95 | 49.38 | 724,830 | +0.56(+1.15%) |
Aug 15, 2019 | 48.12 | 48.97 | 47.99 | 48.82 | 1,183,288 | +0.96(+2.00%) |
Aug 14, 2019 | 48.12 | 48.65 | 47.74 | 47.86 | 981,713 | -0.91(-1.87%) |
Aug 13, 2019 | 48.96 | 49.33 | 48.15 | 48.77 | 1,413,199 | -0.10(-0.21%) |
Aug 12, 2019 | 48.60 | 49.33 | 48.49 | 48.88 | 452,083 | +0.12(+0.25%) |
Aug 09, 2019 | 49.16 | 49.39 | 48.73 | 48.76 | 356,850 | -0.55(-1.13%) |
Aug 08, 2019 | 48.34 | 49.47 | 48.34 | 49.31 | 982,334 | +1.10(+2.28%) |
Aug 07, 2019 | 47.07 | 48.36 | 46.68 | 48.21 | 668,137 | +0.75(+1.58%) |
Aug 06, 2019 | 47.01 | 47.60 | 47.01 | 47.46 | 554,484 | +0.49(+1.04%) |
Aug 05, 2019 | 48.06 | 48.59 | 46.55 | 46.97 | 1,284,693 | -1.52(-3.13%) |
Aug 02, 2019 | 49.20 | 49.29 | 48.41 | 48.49 | 584,714 | -0.90(-1.83%) |
Aug 01, 2019 | 49.32 | 49.93 | 49.00 | 49.40 | 782,098 | +0.04(+0.09%) |
Jul 31, 2019 | 49.77 | 50.21 | 49.21 | 49.35 | 751,046 | -0.33(-0.67%) |
Jul 30, 2019 | 49.07 | 49.76 | 49.07 | 49.69 | 729,001 | +0.44(+0.88%) |
Jul 29, 2019 | 49.45 | 50.06 | 48.98 | 49.25 | 719,275 | -0.10(-0.21%) |
Jul 26, 2019 | 48.74 | 49.43 | 48.41 | 49.35 | 752,244 | +0.76(+1.56%) |
Jul 25, 2019 | 48.24 | 48.83 | 47.59 | 48.59 | 1,164,034 | +0.91(+1.92%) |
Jul 24, 2019 | 47.41 | 47.77 | 47.01 | 47.68 | 571,045 | +0.21(+0.45%) |
Jul 23, 2019 | 46.94 | 47.60 | 46.84 | 47.47 | 636,886 | +0.52(+1.11%) |
Jul 22, 2019 | 47.12 | 47.23 | 46.78 | 46.95 | 527,413 | -0.13(-0.27%) |
Jul 19, 2019 | 47.48 | 47.69 | 47.06 | 47.07 | 533,987 | -0.39(-0.83%) |
Jul 18, 2019 | 47.76 | 47.87 | 47.29 | 47.47 | 849,811 | -0.29(-0.61%) |
Jul 17, 2019 | 47.50 | 48.36 | 47.50 | 47.76 | 1,250,764 | +0.36(+0.76%) |
Jul 16, 2019 | 47.00 | 47.70 | 46.89 | 47.40 | 695,231 | +0.45(+0.96%) |
Jul 15, 2019 | 46.84 | 46.96 | 46.49 | 46.95 | 597,940 | +0.19(+0.40%) |
Jul 12, 2019 | 46.19 | 46.94 | 45.96 | 46.76 | 500,012 | +0.72(+1.56%) |
Jul 11, 2019 | 46.11 | 46.11 | 45.44 | 46.04 | 567,808 | -0.11(-0.24%) |
Jul 10, 2019 | 46.24 | 46.52 | 45.92 | 46.15 | 364,187 | +0.01(+0.02%) |
Jul 09, 2019 | 46.49 | 46.58 | 45.93 | 46.14 | 471,954 | -0.59(-1.26%) |
Jul 08, 2019 | 46.20 | 46.78 | 46.15 | 46.73 | 424,995 | +0.44(+0.96%) |
Jul 05, 2019 | 46.90 | 46.90 | 45.89 | 46.29 | 744,629 | -0.78(-1.65%) |
Jul 03, 2019 | 46.89 | 47.57 | 46.65 | 47.07 | 485,602 | +0.47(+1.01%) |
Jul 02, 2019 | 46.23 | 46.97 | 46.23 | 46.60 | 1,096,673 | +0.29(+0.63%) |
Jul 01, 2019 | 46.34 | 46.61 | 45.88 | 46.31 | 732,897 | +0.47(+1.02%) |
Jun 28, 2019 | 45.76 | 46.18 | 45.65 | 45.84 | 1,720,052 | +0.07(+0.15%) |
Jun 27, 2019 | 45.48 | 45.81 | 45.30 | 45.77 | 787,514 | +0.45(+1.00%) |
Jun 26, 2019 | 47.20 | 47.27 | 45.27 | 45.32 | 892,189 | -1.73(-3.68%) |
Jun 25, 2019 | 47.12 | 47.29 | 46.88 | 47.05 | 715,636 | +0.08(+0.16%) |
Jun 24, 2019 | 47.50 | 47.60 | 46.95 | 46.97 | 555,257 | -0.40(-0.85%) |
Jun 21, 2019 | 47.25 | 47.74 | 47.13 | 47.37 | 1,372,222 | -0.25(-0.52%) |
Jun 20, 2019 | 46.60 | 47.84 | 46.46 | 47.62 | 1,803,526 | +1.36(+2.93%) |
Jun 19, 2019 | 45.60 | 46.39 | 45.30 | 46.26 | 1,491,814 | +0.93(+2.05%) |
Jun 18, 2019 | 45.41 | 46.14 | 45.15 | 45.33 | 1,584,891 | +0.33(+0.74%) |
Jun 17, 2019 | 45.19 | 45.45 | 44.97 | 45.00 | 771,462 | -0.23(-0.51%) |
Jun 14, 2019 | 45.16 | 45.38 | 44.87 | 45.23 | 582,723 | +0.12(+0.26%) |
Jun 13, 2019 | 45.19 | 45.24 | 44.80 | 45.11 | 744,163 | +0.09(+0.21%) |
Jun 12, 2019 | 45.11 | 45.31 | 44.80 | 45.02 | 562,669 | -0.01(-0.02%) |
Jun 11, 2019 | 45.15 | 45.23 | 44.52 | 45.03 | 915,795 | +0.13(+0.29%) |
Jun 10, 2019 | 45.25 | 45.38 | 44.88 | 44.90 | 649,633 | -0.13(-0.28%) |
Jun 07, 2019 | 45.02 | 45.39 | 44.92 | 45.03 | 542,656 | +0.17(+0.38%) |
Jun 06, 2019 | 45.10 | 45.50 | 44.86 | 44.86 | 556,636 | -0.24(-0.53%) |
Jun 05, 2019 | 44.91 | 45.45 | 44.64 | 45.09 | 631,810 | +0.30(+0.66%) |
Jun 04, 2019 | 44.86 | 45.05 | 44.35 | 44.80 | 883,383 | +0.09(+0.21%) |
Jun 03, 2019 | 43.69 | 44.70 | 43.69 | 44.70 | 1,004,938 | +0.97(+2.21%) |
May 31, 2019 | 43.44 | 43.99 | 43.06 | 43.74 | 837,495 | -0.12(-0.27%) |
May 30, 2019 | 44.47 | 44.70 | 43.58 | 43.86 | 972,004 | -0.53(-1.20%) |
May 29, 2019 | 43.87 | 44.77 | 43.72 | 44.39 | 892,513 | +0.52(+1.20%) |
May 28, 2019 | 44.44 | 44.85 | 41.93 | 43.86 | 2,882,443 | -2.93(-6.26%) |
May 24, 2019 | 46.71 | 46.82 | 46.41 | 46.79 | 247,280 | +0.32(+0.69%) |
May 23, 2019 | 46.82 | 46.88 | 46.22 | 46.47 | 470,878 | -0.61(-1.29%) |
May 22, 2019 | 46.86 | 47.29 | 46.69 | 47.08 | 332,553 | +0.19(+0.40%) |
May 21, 2019 | 46.74 | 46.98 | 46.73 | 46.90 | 560,582 | +0.36(+0.76%) |
May 20, 2019 | 46.22 | 46.77 | 46.22 | 46.54 | 333,060 | +0.09(+0.20%) |
May 17, 2019 | 46.42 | 46.82 | 46.22 | 46.45 | 1,178,067 | -0.28(-0.60%) |
May 16, 2019 | 46.91 | 47.21 | 46.55 | 46.73 | 413,637 | -0.19(-0.40%) |
May 15, 2019 | 45.91 | 47.08 | 45.79 | 46.91 | 569,127 | +0.87(+1.89%) |
May 14, 2019 | 46.07 | 46.40 | 45.90 | 46.04 | 706,070 | +0.04(+0.09%) |
May 13, 2019 | 46.27 | 46.63 | 45.82 | 46.00 | 764,311 | -0.86(-1.83%) |
May 10, 2019 | 46.35 | 46.92 | 46.18 | 46.85 | 453,820 | +0.30(+0.64%) |
May 09, 2019 | 46.37 | 46.67 | 46.03 | 46.56 | 415,660 | -0.02(-0.04%) |
May 08, 2019 | 46.69 | 46.93 | 46.43 | 46.57 | 437,954 | -0.12(-0.25%) |
May 07, 2019 | 47.09 | 47.30 | 46.52 | 46.69 | 491,315 | -0.69(-1.47%) |
May 06, 2019 | 47.26 | 47.52 | 47.04 | 47.39 | 590,875 | -0.19(-0.41%) |
May 03, 2019 | 47.63 | 47.82 | 47.33 | 47.58 | 702,045 | +0.00(+0.00%) |
May 02, 2019 | 48.04 | 48.20 | 47.26 | 47.58 | 573,314 | -0.36(-0.76%) |
May 01, 2019 | 48.29 | 48.51 | 47.90 | 47.95 | 800,315 | -0.37(-0.77%) |
Apr 30, 2019 | 47.81 | 48.40 | 47.67 | 48.32 | 520,462 | +0.63(+1.31%) |
Apr 29, 2019 | 48.45 | 48.89 | 47.57 | 47.69 | 634,433 | -1.32(-2.70%) |
Apr 26, 2019 | 48.68 | 49.36 | 48.44 | 49.01 | 553,842 | +0.28(+0.57%) |
Apr 25, 2019 | 47.22 | 49.00 | 46.59 | 48.73 | 863,909 | +1.15(+2.42%) |
Apr 24, 2019 | 47.40 | 47.71 | 47.18 | 47.58 | 709,676 | +0.17(+0.36%) |
Apr 23, 2019 | 47.21 | 47.46 | 46.86 | 47.41 | 485,289 | +0.49(+1.05%) |
Apr 22, 2019 | 46.85 | 47.06 | 46.73 | 46.92 | 455,464 | -0.12(-0.25%) |
Apr 18, 2019 | 47.24 | 47.27 | 46.96 | 47.04 | 493,380 | -0.04(-0.09%) |
Apr 17, 2019 | 47.30 | 47.53 | 46.75 | 47.08 | 690,602 | -0.10(-0.22%) |
Apr 16, 2019 | 46.48 | 47.25 | 46.45 | 47.18 | 548,930 | +0.90(+1.94%) |
Apr 15, 2019 | 46.34 | 46.50 | 46.23 | 46.29 | 475,433 | -0.03(-0.07%) |
Apr 12, 2019 | 46.20 | 46.34 | 45.73 | 46.32 | 676,774 | +0.36(+0.79%) |
Apr 11, 2019 | 45.67 | 45.99 | 45.52 | 45.96 | 483,986 | +0.44(+0.97%) |
Apr 10, 2019 | 44.93 | 45.58 | 44.62 | 45.52 | 648,437 | +0.74(+1.65%) |
Apr 09, 2019 | 45.19 | 45.31 | 44.65 | 44.78 | 501,878 | -0.48(-1.07%) |
Apr 08, 2019 | 45.55 | 45.55 | 45.09 | 45.26 | 303,661 | -0.25(-0.54%) |
Apr 05, 2019 | 45.46 | 45.69 | 45.22 | 45.51 | 419,219 | +0.14(+0.32%) |
Apr 04, 2019 | 45.23 | 45.46 | 44.86 | 45.36 | 659,283 | +0.23(+0.51%) |
Apr 03, 2019 | 45.23 | 45.48 | 44.42 | 45.13 | 1,269,850 | +0.15(+0.34%) |
Apr 02, 2019 | 45.76 | 45.76 | 44.73 | 44.98 | 686,630 | -0.72(-1.57%) |
Apr 01, 2019 | 44.84 | 45.73 | 44.60 | 45.70 | 1,153,832 | +2.09(+4.80%) |
Mar 29, 2019 | 44.33 | 44.33 | 43.52 | 43.61 | 486,885 | -0.44(-1.00%) |
Mar 28, 2019 | 43.99 | 44.31 | 43.74 | 44.05 | 465,785 | +0.14(+0.33%) |
Mar 27, 2019 | 43.38 | 44.68 | 43.25 | 43.91 | 685,304 | +0.61(+1.41%) |
Mar 26, 2019 | 43.38 | 43.63 | 43.08 | 43.30 | 629,529 | +0.08(+0.20%) |
Mar 25, 2019 | 42.63 | 43.42 | 42.45 | 43.21 | 1,146,199 | +0.69(+1.63%) |
Mar 22, 2019 | 41.83 | 42.95 | 41.78 | 42.52 | 1,128,115 | +0.53(+1.27%) |
Mar 21, 2019 | 41.27 | 42.21 | 41.27 | 41.98 | 534,491 | +0.58(+1.41%) |
Mar 20, 2019 | 41.38 | 41.86 | 40.90 | 41.40 | 623,062 | -0.05(-0.12%) |
Mar 19, 2019 | 42.69 | 42.69 | 41.43 | 41.45 | 602,280 | -1.04(-2.45%) |
Mar 18, 2019 | 42.41 | 42.74 | 42.24 | 42.49 | 783,196 | +0.11(+0.26%) |
Mar 15, 2019 | 42.58 | 43.13 | 42.29 | 42.38 | 1,190,702 | -0.18(-0.42%) |
Mar 14, 2019 | 42.71 | 42.89 | 42.46 | 42.56 | 402,441 | -0.15(-0.36%) |
Mar 13, 2019 | 42.74 | 42.93 | 41.73 | 42.71 | 781,280 | +0.03(+0.06%) |
Mar 12, 2019 | 42.91 | 42.99 | 42.61 | 42.69 | 295,305 | -0.08(-0.18%) |
Mar 11, 2019 | 42.70 | 42.78 | 42.51 | 42.76 | 275,573 | +0.21(+0.50%) |
Mar 08, 2019 | 42.21 | 42.63 | 42.16 | 42.55 | 233,936 | +0.03(+0.08%) |
Mar 07, 2019 | 42.43 | 42.87 | 42.11 | 42.52 | 398,093 | +0.10(+0.24%) |
Mar 06, 2019 | 42.62 | 42.88 | 42.28 | 42.42 | 586,352 | -0.11(-0.26%) |
Mar 05, 2019 | 42.43 | 42.81 | 42.15 | 42.53 | 486,033 | +0.13(+0.30%) |
Mar 04, 2019 | 42.65 | 42.87 | 42.02 | 42.40 | 546,228 | -0.15(-0.36%) |