Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 63.11 | 64.68 | 61.49 | 62.64 | 1,216,255 | -1.91(-2.97%) |
Feb 27, 2020 | 64.18 | 66.66 | 62.78 | 64.55 | 662,824 | -0.63(-0.97%) |
Feb 26, 2020 | 67.45 | 67.60 | 65.16 | 65.18 | 391,910 | -2.75(-4.05%) |
Feb 25, 2020 | 71.04 | 71.10 | 67.68 | 67.94 | 467,003 | -2.84(-4.02%) |
Feb 24, 2020 | 70.11 | 71.79 | 70.11 | 70.78 | 354,680 | -0.89(-1.24%) |
Feb 21, 2020 | 71.53 | 72.62 | 71.30 | 71.67 | 556,407 | +0.08(+0.11%) |
Feb 20, 2020 | 70.96 | 71.75 | 69.78 | 71.59 | 319,820 | +0.83(+1.17%) |
Feb 19, 2020 | 70.82 | 71.69 | 70.51 | 70.76 | 446,392 | -0.08(-0.11%) |
Feb 18, 2020 | 70.30 | 71.42 | 66.02 | 70.84 | 481,317 | -0.41(-0.58%) |
Feb 14, 2020 | 72.05 | 72.05 | 70.11 | 71.25 | 427,335 | -0.69(-0.96%) |
Feb 13, 2020 | 70.88 | 72.20 | 70.88 | 71.95 | 229,868 | +0.33(+0.45%) |
Feb 12, 2020 | 71.63 | 72.00 | 71.11 | 71.62 | 408,475 | +0.13(+0.18%) |
Feb 11, 2020 | 72.23 | 72.26 | 71.09 | 71.49 | 432,544 | -0.20(-0.28%) |
Feb 10, 2020 | 71.77 | 72.29 | 71.64 | 71.69 | 460,235 | -0.08(-0.11%) |
Feb 07, 2020 | 71.90 | 72.77 | 71.56 | 71.77 | 301,708 | -0.09(-0.12%) |
Feb 06, 2020 | 71.79 | 72.52 | 71.74 | 71.86 | 400,679 | +0.35(+0.48%) |
Feb 05, 2020 | 70.18 | 72.32 | 69.17 | 71.51 | 607,701 | +1.21(+1.73%) |
Feb 04, 2020 | 72.05 | 72.63 | 70.30 | 70.30 | 824,665 | -1.06(-1.48%) |
Feb 03, 2020 | 70.33 | 72.06 | 70.16 | 71.35 | 846,179 | +1.31(+1.87%) |
Jan 31, 2020 | 72.19 | 72.40 | 69.55 | 70.04 | 1,096,301 | -2.37(-3.27%) |
Jan 30, 2020 | 73.03 | 75.39 | 70.48 | 72.41 | 1,960,364 | +3.86(+5.63%) |
Jan 29, 2020 | 69.93 | 70.43 | 67.03 | 68.55 | 986,771 | -1.44(-2.06%) |
Jan 28, 2020 | 68.42 | 70.94 | 68.42 | 69.99 | 711,103 | +2.92(+4.36%) |
Jan 27, 2020 | 66.51 | 67.79 | 66.51 | 67.07 | 460,390 | +0.28(+0.41%) |
Jan 24, 2020 | 67.79 | 68.01 | 66.29 | 66.79 | 294,819 | -0.85(-1.25%) |
Jan 23, 2020 | 66.63 | 68.44 | 66.35 | 67.64 | 506,481 | +1.25(+1.89%) |
Jan 22, 2020 | 66.65 | 67.43 | 66.21 | 66.39 | 328,319 | +0.04(+0.06%) |
Jan 21, 2020 | 65.10 | 66.38 | 64.92 | 66.35 | 328,088 | +1.26(+1.94%) |
Jan 17, 2020 | 66.09 | 66.20 | 64.92 | 65.09 | 286,916 | -0.33(-0.50%) |
Jan 16, 2020 | 66.07 | 66.28 | 64.76 | 65.41 | 351,843 | -0.48(-0.73%) |
Jan 15, 2020 | 63.71 | 66.06 | 63.71 | 65.90 | 575,510 | +2.21(+3.47%) |
Jan 14, 2020 | 63.68 | 64.02 | 63.22 | 63.68 | 447,125 | +0.22(+0.34%) |
Jan 13, 2020 | 62.73 | 63.67 | 62.73 | 63.47 | 703,671 | +0.47(+0.75%) |
Jan 10, 2020 | 62.54 | 63.67 | 62.13 | 62.99 | 488,933 | +0.05(+0.08%) |
Jan 09, 2020 | 63.12 | 63.80 | 62.58 | 62.94 | 661,921 | +0.16(+0.25%) |
Jan 08, 2020 | 62.75 | 63.93 | 62.67 | 62.79 | 843,334 | +0.55(+0.89%) |
Jan 07, 2020 | 61.26 | 62.43 | 61.26 | 62.23 | 1,139,748 | +1.05(+1.71%) |
Jan 06, 2020 | 60.46 | 62.06 | 60.37 | 61.19 | 474,859 | +0.17(+0.27%) |
Jan 03, 2020 | 60.06 | 61.36 | 60.06 | 61.02 | 464,517 | +0.33(+0.54%) |
Jan 02, 2020 | 60.80 | 61.21 | 60.05 | 60.69 | 698,334 | +0.38(+0.62%) |
Dec 31, 2019 | 60.47 | 61.09 | 60.01 | 60.32 | 332,710 | -0.15(-0.24%) |
Dec 30, 2019 | 60.54 | 60.62 | 59.65 | 60.47 | 402,531 | -0.15(-0.24%) |
Dec 27, 2019 | 61.16 | 61.34 | 60.39 | 60.61 | 319,944 | -0.38(-0.62%) |
Dec 26, 2019 | 61.66 | 62.05 | 60.74 | 60.99 | 187,080 | -0.67(-1.09%) |
Dec 24, 2019 | 61.11 | 61.74 | 60.96 | 61.66 | 103,237 | +0.51(+0.84%) |
Dec 23, 2019 | 62.17 | 62.62 | 61.04 | 61.15 | 400,615 | -1.03(-1.65%) |
Dec 20, 2019 | 61.05 | 62.47 | 61.05 | 62.17 | 1,183,734 | +1.28(+2.11%) |
Dec 19, 2019 | 61.37 | 61.51 | 60.21 | 60.89 | 962,468 | -0.63(-1.03%) |
Dec 18, 2019 | 62.42 | 62.80 | 61.15 | 61.52 | 861,864 | -0.57(-0.92%) |
Dec 17, 2019 | 62.97 | 64.28 | 61.90 | 62.09 | 607,770 | -0.61(-0.98%) |
Dec 16, 2019 | 63.95 | 63.97 | 62.61 | 62.71 | 765,764 | -1.10(-1.72%) |
Dec 13, 2019 | 63.44 | 63.95 | 63.08 | 63.80 | 423,080 | +0.41(+0.65%) |
Dec 12, 2019 | 65.69 | 66.04 | 63.36 | 63.39 | 563,525 | -2.75(-4.16%) |
Dec 11, 2019 | 65.32 | 66.21 | 65.06 | 66.14 | 202,262 | +0.72(+1.10%) |
Dec 10, 2019 | 65.21 | 65.81 | 64.93 | 65.42 | 289,754 | +0.02(+0.03%) |
Dec 09, 2019 | 64.74 | 65.65 | 64.33 | 65.40 | 392,859 | +0.58(+0.90%) |
Dec 06, 2019 | 65.42 | 65.92 | 64.55 | 64.82 | 545,668 | -1.32(-2.00%) |
Dec 05, 2019 | 65.54 | 66.44 | 65.54 | 66.14 | 449,010 | +0.68(+1.04%) |
Dec 04, 2019 | 64.67 | 65.72 | 64.47 | 65.46 | 413,412 | +0.92(+1.42%) |
Dec 03, 2019 | 64.24 | 64.75 | 63.78 | 64.54 | 386,756 | +0.01(+0.02%) |
Dec 02, 2019 | 65.51 | 65.51 | 64.31 | 64.53 | 469,696 | -1.14(-1.74%) |
Nov 29, 2019 | 66.02 | 66.49 | 65.62 | 65.68 | 180,336 | -0.70(-1.06%) |
Nov 27, 2019 | 66.68 | 67.61 | 66.16 | 66.38 | 361,381 | -0.33(-0.49%) |
Nov 26, 2019 | 66.04 | 67.26 | 66.04 | 66.70 | 652,438 | +0.47(+0.72%) |
Nov 25, 2019 | 65.82 | 67.36 | 65.41 | 66.23 | 453,908 | +0.49(+0.75%) |
Nov 22, 2019 | 66.54 | 67.59 | 65.72 | 65.74 | 502,610 | -0.71(-1.07%) |
Nov 21, 2019 | 67.92 | 68.06 | 66.03 | 66.45 | 571,164 | -1.56(-2.29%) |
Nov 20, 2019 | 69.71 | 70.27 | 67.81 | 68.01 | 1,035,582 | -1.93(-2.77%) |
Nov 19, 2019 | 71.19 | 71.51 | 69.82 | 69.94 | 557,950 | -0.97(-1.36%) |
Nov 18, 2019 | 69.82 | 71.58 | 69.82 | 70.91 | 389,229 | +1.26(+1.81%) |
Nov 15, 2019 | 70.02 | 70.54 | 69.54 | 69.65 | 403,223 | -0.34(-0.48%) |
Nov 14, 2019 | 68.78 | 70.31 | 68.76 | 69.98 | 351,086 | +0.89(+1.29%) |
Nov 13, 2019 | 68.42 | 69.39 | 68.42 | 69.09 | 492,295 | +0.48(+0.70%) |
Nov 12, 2019 | 68.79 | 69.35 | 67.45 | 68.61 | 405,452 | +0.40(+0.59%) |
Nov 11, 2019 | 66.88 | 68.49 | 66.84 | 68.20 | 408,695 | +1.36(+2.04%) |
Nov 08, 2019 | 66.59 | 67.77 | 66.56 | 66.84 | 374,856 | +0.29(+0.43%) |
Nov 07, 2019 | 68.11 | 68.11 | 65.62 | 66.56 | 674,439 | -1.36(-2.01%) |
Nov 06, 2019 | 67.19 | 68.18 | 66.16 | 67.92 | 552,436 | +0.93(+1.38%) |
Nov 05, 2019 | 68.95 | 69.21 | 66.43 | 66.99 | 776,438 | -1.95(-2.83%) |
Nov 04, 2019 | 72.14 | 72.14 | 68.65 | 68.95 | 573,991 | -3.04(-4.22%) |
Nov 01, 2019 | 71.56 | 72.73 | 70.97 | 71.99 | 383,670 | +0.83(+1.17%) |
Oct 31, 2019 | 71.49 | 71.49 | 70.07 | 71.16 | 565,545 | -0.22(-0.30%) |
Oct 30, 2019 | 70.97 | 71.40 | 68.89 | 71.37 | 498,725 | +0.34(+0.47%) |
Oct 29, 2019 | 71.02 | 72.10 | 70.62 | 71.04 | 522,703 | -0.21(-0.29%) |
Oct 28, 2019 | 74.37 | 74.37 | 71.10 | 71.25 | 633,498 | -2.89(-3.90%) |
Oct 25, 2019 | 74.74 | 75.83 | 73.98 | 74.14 | 382,251 | -1.25(-1.66%) |
Oct 24, 2019 | 73.96 | 75.44 | 73.10 | 75.39 | 403,450 | +1.97(+2.69%) |
Oct 23, 2019 | 70.61 | 73.55 | 67.82 | 73.42 | 1,110,518 | -1.11(-1.48%) |
Oct 22, 2019 | 74.41 | 74.69 | 73.26 | 74.52 | 797,989 | +0.69(+0.94%) |
Oct 21, 2019 | 74.42 | 75.40 | 73.65 | 73.83 | 631,660 | -0.20(-0.27%) |
Oct 18, 2019 | 73.48 | 74.39 | 73.18 | 74.03 | 478,397 | +0.52(+0.71%) |
Oct 17, 2019 | 73.88 | 74.11 | 73.36 | 73.51 | 381,347 | +0.45(+0.62%) |
Oct 16, 2019 | 71.83 | 73.37 | 71.72 | 73.05 | 497,006 | +1.28(+1.79%) |
Oct 15, 2019 | 70.66 | 71.89 | 70.66 | 71.77 | 340,059 | +1.33(+1.89%) |
Oct 14, 2019 | 69.83 | 70.64 | 69.78 | 70.44 | 256,936 | +0.59(+0.85%) |
Oct 11, 2019 | 70.32 | 70.83 | 69.70 | 69.84 | 290,868 | +0.16(+0.23%) |
Oct 10, 2019 | 71.07 | 71.25 | 69.19 | 69.69 | 683,561 | -1.21(-1.71%) |
Oct 09, 2019 | 71.10 | 71.58 | 70.50 | 70.90 | 407,023 | +0.15(+0.21%) |
Oct 08, 2019 | 71.00 | 71.73 | 70.29 | 70.75 | 428,085 | -0.49(-0.69%) |
Oct 07, 2019 | 70.97 | 71.62 | 70.54 | 71.25 | 309,756 | -0.10(-0.14%) |
Oct 04, 2019 | 69.22 | 71.50 | 69.22 | 71.34 | 445,572 | +2.29(+3.32%) |
Oct 03, 2019 | 69.23 | 69.48 | 68.43 | 69.05 | 409,025 | +0.01(+0.01%) |
Oct 02, 2019 | 69.58 | 69.74 | 68.06 | 69.04 | 308,358 | -0.31(-0.44%) |
Oct 01, 2019 | 69.61 | 69.98 | 68.46 | 69.35 | 260,857 | -0.09(-0.13%) |
Sep 30, 2019 | 68.22 | 69.66 | 68.22 | 69.44 | 343,003 | +1.21(+1.78%) |
Sep 27, 2019 | 69.69 | 69.87 | 68.05 | 68.22 | 413,354 | -1.37(-1.97%) |
Sep 26, 2019 | 70.37 | 70.85 | 69.09 | 69.60 | 386,816 | -0.45(-0.65%) |
Sep 25, 2019 | 69.67 | 70.27 | 68.89 | 70.05 | 446,650 | +0.76(+1.10%) |
Sep 24, 2019 | 69.84 | 70.72 | 69.26 | 69.29 | 515,135 | -0.27(-0.38%) |
Sep 23, 2019 | 69.18 | 70.31 | 68.73 | 69.56 | 456,996 | +0.17(+0.24%) |
Sep 20, 2019 | 69.84 | 70.21 | 69.20 | 69.39 | 566,640 | -0.29(-0.41%) |
Sep 19, 2019 | 69.93 | 70.40 | 69.18 | 69.68 | 534,509 | -0.06(-0.08%) |
Sep 18, 2019 | 68.90 | 70.14 | 67.90 | 69.73 | 578,117 | +1.15(+1.67%) |
Sep 17, 2019 | 67.57 | 69.49 | 67.40 | 68.59 | 562,970 | +1.35(+2.01%) |
Sep 16, 2019 | 67.74 | 68.16 | 66.27 | 67.24 | 617,132 | -0.73(-1.07%) |
Sep 13, 2019 | 67.38 | 68.67 | 66.89 | 67.97 | 595,109 | +1.02(+1.52%) |
Sep 12, 2019 | 66.27 | 68.28 | 66.21 | 66.95 | 651,512 | +0.86(+1.30%) |
Sep 11, 2019 | 65.69 | 67.12 | 64.86 | 66.09 | 613,397 | +2.01(+3.14%) |
Sep 10, 2019 | 64.92 | 64.95 | 62.84 | 64.08 | 558,019 | -0.77(-1.19%) |
Sep 09, 2019 | 64.32 | 64.92 | 63.62 | 64.85 | 424,545 | +0.37(+0.57%) |
Sep 06, 2019 | 64.61 | 65.13 | 64.35 | 64.48 | 391,167 | -0.12(-0.18%) |
Sep 05, 2019 | 65.61 | 66.10 | 64.11 | 64.60 | 547,733 | -0.53(-0.82%) |
Sep 04, 2019 | 64.91 | 66.13 | 64.66 | 65.14 | 506,424 | +0.65(+1.01%) |
Sep 03, 2019 | 63.86 | 65.06 | 63.62 | 64.48 | 393,689 | -0.01(-0.02%) |
Aug 30, 2019 | 64.26 | 64.77 | 63.76 | 64.49 | 604,835 | +0.45(+0.71%) |
Aug 29, 2019 | 64.37 | 64.97 | 63.45 | 64.04 | 441,959 | +0.17(+0.26%) |
Aug 28, 2019 | 63.00 | 64.12 | 62.16 | 63.87 | 406,152 | +0.60(+0.95%) |
Aug 27, 2019 | 64.49 | 64.52 | 62.95 | 63.27 | 534,596 | -0.87(-1.35%) |
Aug 26, 2019 | 63.46 | 64.39 | 63.15 | 64.14 | 496,937 | +1.00(+1.58%) |
Aug 23, 2019 | 64.01 | 65.01 | 63.04 | 63.14 | 722,053 | -1.14(-1.78%) |
Aug 22, 2019 | 64.24 | 64.93 | 63.17 | 64.29 | 619,123 | +0.27(+0.42%) |
Aug 21, 2019 | 63.91 | 64.28 | 63.12 | 64.02 | 479,124 | +0.65(+1.03%) |
Aug 20, 2019 | 62.63 | 63.90 | 62.27 | 63.37 | 543,967 | +0.95(+1.52%) |
Aug 19, 2019 | 61.78 | 62.99 | 61.16 | 62.42 | 605,461 | +1.28(+2.10%) |
Aug 16, 2019 | 60.78 | 61.40 | 60.61 | 61.14 | 672,815 | +0.63(+1.04%) |
Aug 15, 2019 | 61.64 | 61.83 | 60.49 | 60.51 | 366,831 | -0.76(-1.24%) |
Aug 14, 2019 | 62.09 | 62.62 | 60.61 | 61.27 | 575,814 | -1.21(-1.94%) |
Aug 13, 2019 | 61.25 | 63.18 | 61.25 | 62.48 | 608,565 | +1.39(+2.28%) |
Aug 12, 2019 | 61.39 | 61.59 | 60.82 | 61.09 | 328,980 | -0.43(-0.71%) |
Aug 09, 2019 | 62.84 | 62.93 | 61.51 | 61.52 | 389,951 | -1.50(-2.38%) |
Aug 08, 2019 | 61.75 | 63.43 | 61.74 | 63.02 | 922,972 | +1.33(+2.16%) |
Aug 07, 2019 | 60.66 | 61.97 | 59.98 | 61.69 | 1,710,774 | +0.59(+0.97%) |
Aug 06, 2019 | 61.64 | 62.37 | 61.06 | 61.10 | 1,069,857 | -0.30(-0.48%) |
Aug 05, 2019 | 62.52 | 63.40 | 61.25 | 61.39 | 674,695 | -1.92(-3.04%) |
Aug 02, 2019 | 63.30 | 63.87 | 62.40 | 63.32 | 739,479 | +0.02(+0.03%) |
Aug 01, 2019 | 61.79 | 63.68 | 61.26 | 63.30 | 1,273,540 | +1.30(+2.10%) |
Jul 31, 2019 | 62.40 | 62.95 | 61.27 | 62.00 | 752,577 | -0.49(-0.79%) |
Jul 30, 2019 | 61.81 | 63.06 | 61.77 | 62.49 | 960,069 | +0.68(+1.10%) |
Jul 29, 2019 | 63.97 | 63.97 | 61.20 | 61.81 | 916,264 | -2.16(-3.38%) |
Jul 26, 2019 | 63.90 | 65.32 | 62.66 | 63.97 | 803,306 | +0.53(+0.84%) |
Jul 25, 2019 | 60.21 | 63.54 | 60.21 | 63.44 | 1,813,547 | +9.75(+18.17%) |
Jul 24, 2019 | 52.37 | 53.73 | 52.37 | 53.69 | 556,383 | +1.19(+2.28%) |
Jul 23, 2019 | 53.67 | 53.67 | 51.98 | 52.49 | 342,364 | -0.91(-1.70%) |
Jul 22, 2019 | 53.81 | 53.83 | 53.26 | 53.40 | 206,576 | -0.21(-0.39%) |
Jul 19, 2019 | 54.11 | 54.74 | 53.49 | 53.61 | 346,691 | -0.53(-0.98%) |
Jul 18, 2019 | 54.33 | 54.71 | 53.59 | 54.14 | 290,356 | -0.03(-0.05%) |
Jul 17, 2019 | 55.09 | 55.09 | 54.06 | 54.17 | 256,227 | -0.57(-1.05%) |
Jul 16, 2019 | 53.65 | 54.84 | 53.48 | 54.74 | 216,266 | +0.90(+1.67%) |
Jul 15, 2019 | 54.58 | 54.94 | 53.53 | 53.84 | 322,164 | -0.65(-1.20%) |
Jul 12, 2019 | 53.34 | 54.61 | 53.27 | 54.49 | 260,575 | +1.45(+2.74%) |
Jul 11, 2019 | 53.01 | 53.06 | 51.71 | 53.04 | 283,141 | +0.21(+0.39%) |
Jul 10, 2019 | 52.66 | 52.97 | 51.62 | 52.84 | 711,960 | +0.86(+1.65%) |
Jul 09, 2019 | 52.75 | 53.18 | 51.94 | 51.98 | 287,188 | -0.77(-1.46%) |
Jul 08, 2019 | 52.07 | 52.96 | 51.55 | 52.75 | 256,519 | +1.19(+2.32%) |
Jul 05, 2019 | 52.06 | 52.20 | 51.28 | 51.55 | 302,620 | -0.73(-1.40%) |
Jul 03, 2019 | 51.96 | 52.53 | 51.78 | 52.28 | 111,544 | +0.30(+0.57%) |
Jul 02, 2019 | 51.38 | 51.99 | 51.12 | 51.99 | 234,557 | +0.63(+1.23%) |
Jul 01, 2019 | 51.00 | 51.63 | 50.55 | 51.36 | 288,429 | +0.68(+1.34%) |
Jun 28, 2019 | 50.08 | 51.26 | 50.07 | 50.67 | 586,700 | +0.53(+1.06%) |
Jun 27, 2019 | 48.98 | 50.18 | 48.72 | 50.14 | 211,337 | +1.57(+3.23%) |
Jun 26, 2019 | 48.59 | 48.93 | 48.00 | 48.57 | 426,416 | -0.11(-0.22%) |
Jun 25, 2019 | 50.56 | 50.71 | 48.64 | 48.68 | 435,519 | -1.35(-2.70%) |
Jun 24, 2019 | 50.36 | 50.89 | 49.78 | 50.03 | 250,623 | -0.09(-0.18%) |
Jun 21, 2019 | 50.97 | 51.03 | 50.01 | 50.12 | 352,364 | -1.21(-2.36%) |
Jun 20, 2019 | 51.16 | 51.82 | 50.79 | 51.34 | 311,394 | +0.69(+1.36%) |
Jun 19, 2019 | 51.43 | 51.43 | 49.58 | 50.65 | 414,684 | -0.91(-1.76%) |
Jun 18, 2019 | 51.93 | 52.28 | 51.21 | 51.55 | 256,724 | -0.04(-0.08%) |
Jun 17, 2019 | 52.03 | 52.37 | 50.78 | 51.59 | 212,411 | -0.40(-0.78%) |
Jun 14, 2019 | 51.49 | 52.63 | 51.49 | 52.00 | 205,056 | +0.38(+0.73%) |
Jun 13, 2019 | 51.27 | 52.00 | 51.18 | 51.62 | 210,991 | +0.58(+1.14%) |
Jun 12, 2019 | 50.93 | 51.46 | 50.72 | 51.04 | 154,203 | +0.13(+0.25%) |
Jun 11, 2019 | 51.49 | 51.49 | 49.88 | 50.91 | 231,248 | -0.33(-0.64%) |
Jun 10, 2019 | 51.19 | 51.56 | 50.89 | 51.24 | 249,361 | -0.04(-0.08%) |
Jun 07, 2019 | 50.96 | 51.86 | 50.74 | 51.28 | 243,453 | +0.81(+1.60%) |
Jun 06, 2019 | 51.60 | 52.05 | 50.05 | 50.47 | 308,322 | -0.89(-1.73%) |
Jun 05, 2019 | 51.44 | 51.69 | 50.79 | 51.36 | 261,082 | +0.20(+0.39%) |
Jun 04, 2019 | 50.69 | 51.22 | 49.97 | 51.16 | 455,306 | +0.76(+1.51%) |
Jun 03, 2019 | 49.75 | 51.06 | 49.49 | 50.40 | 300,770 | +0.95(+1.92%) |
May 31, 2019 | 49.36 | 50.34 | 49.09 | 49.45 | 271,719 | -0.49(-0.99%) |
May 30, 2019 | 49.78 | 50.29 | 49.16 | 49.94 | 257,376 | +0.16(+0.32%) |
May 29, 2019 | 49.90 | 50.31 | 49.42 | 49.79 | 239,081 | -0.31(-0.61%) |
May 28, 2019 | 50.67 | 51.00 | 50.09 | 50.09 | 258,364 | -0.60(-1.19%) |
May 24, 2019 | 50.08 | 50.90 | 50.03 | 50.69 | 148,118 | +1.06(+2.13%) |
May 23, 2019 | 50.21 | 50.68 | 49.49 | 49.64 | 282,372 | -0.88(-1.74%) |
May 22, 2019 | 49.93 | 50.93 | 49.69 | 50.52 | 260,915 | +0.04(+0.08%) |
May 21, 2019 | 49.89 | 50.63 | 49.60 | 50.48 | 271,570 | +0.59(+1.19%) |
May 20, 2019 | 50.89 | 51.15 | 49.83 | 49.89 | 258,099 | -1.22(-2.39%) |
May 17, 2019 | 51.60 | 52.00 | 51.10 | 51.11 | 361,888 | -0.86(-1.65%) |
May 16, 2019 | 51.56 | 52.61 | 51.53 | 51.97 | 380,215 | +0.71(+1.39%) |
May 15, 2019 | 51.39 | 51.77 | 50.70 | 51.26 | 374,228 | -0.43(-0.84%) |
May 14, 2019 | 50.58 | 52.00 | 50.50 | 51.69 | 373,754 | +1.09(+2.15%) |
May 13, 2019 | 50.65 | 50.89 | 50.09 | 50.61 | 329,935 | -0.66(-1.29%) |
May 10, 2019 | 51.58 | 51.81 | 50.77 | 51.27 | 276,481 | -0.42(-0.82%) |
May 09, 2019 | 50.61 | 51.85 | 50.47 | 51.69 | 349,004 | +0.95(+1.87%) |
May 08, 2019 | 51.51 | 51.67 | 50.74 | 50.74 | 138,143 | -0.68(-1.32%) |
May 07, 2019 | 51.92 | 52.26 | 50.87 | 51.43 | 349,787 | -0.58(-1.12%) |
May 06, 2019 | 51.45 | 52.20 | 51.12 | 52.01 | 229,887 | -0.11(-0.21%) |
May 03, 2019 | 51.44 | 52.32 | 50.67 | 52.12 | 260,170 | +0.97(+1.89%) |
May 02, 2019 | 50.83 | 52.09 | 50.60 | 51.15 | 344,531 | +0.19(+0.37%) |
May 01, 2019 | 51.03 | 52.13 | 50.61 | 50.96 | 581,962 | +0.47(+0.94%) |
Apr 30, 2019 | 50.51 | 50.75 | 50.23 | 50.49 | 384,767 | -0.06(-0.12%) |
Apr 29, 2019 | 49.52 | 50.62 | 49.37 | 50.55 | 298,550 | +1.06(+2.13%) |
Apr 26, 2019 | 50.09 | 50.13 | 49.01 | 49.49 | 528,445 | -0.73(-1.45%) |
Apr 25, 2019 | 49.62 | 50.47 | 47.93 | 50.22 | 534,218 | -0.10(-0.20%) |
Apr 24, 2019 | 49.35 | 51.28 | 49.34 | 50.32 | 724,719 | +1.22(+2.49%) |
Apr 23, 2019 | 48.11 | 49.25 | 47.94 | 49.10 | 532,354 | +1.34(+2.81%) |
Apr 22, 2019 | 48.86 | 49.01 | 47.62 | 47.75 | 362,034 | -0.99(-2.03%) |
Apr 18, 2019 | 48.16 | 48.92 | 48.00 | 48.74 | 264,121 | +0.65(+1.35%) |
Apr 17, 2019 | 48.18 | 48.20 | 47.54 | 48.09 | 463,309 | +0.05(+0.10%) |
Apr 16, 2019 | 48.31 | 48.31 | 47.62 | 48.04 | 290,087 | -0.01(-0.02%) |
Apr 15, 2019 | 48.59 | 49.06 | 47.72 | 48.05 | 304,904 | -0.37(-0.75%) |
Apr 12, 2019 | 49.06 | 49.18 | 48.27 | 48.41 | 673,221 | -0.11(-0.22%) |
Apr 11, 2019 | 47.95 | 48.74 | 47.64 | 48.52 | 259,725 | +0.63(+1.32%) |
Apr 10, 2019 | 47.33 | 48.06 | 47.04 | 47.89 | 287,517 | +0.81(+1.72%) |
Apr 09, 2019 | 47.55 | 47.94 | 46.98 | 47.08 | 470,916 | -0.56(-1.18%) |
Apr 08, 2019 | 47.19 | 47.70 | 47.13 | 47.64 | 346,373 | +0.33(+0.69%) |
Apr 05, 2019 | 46.59 | 47.49 | 46.50 | 47.32 | 259,157 | +1.00(+2.15%) |
Apr 04, 2019 | 45.11 | 46.57 | 45.01 | 46.32 | 302,428 | +1.24(+2.76%) |
Apr 03, 2019 | 44.97 | 45.55 | 44.47 | 45.08 | 298,962 | +0.39(+0.86%) |
Apr 02, 2019 | 44.39 | 44.94 | 43.83 | 44.69 | 433,666 | +0.40(+0.91%) |
Apr 01, 2019 | 44.46 | 44.46 | 43.43 | 44.29 | 391,088 | +0.16(+0.36%) |
Mar 29, 2019 | 45.17 | 45.41 | 43.92 | 44.13 | 471,609 | -0.88(-1.95%) |
Mar 28, 2019 | 45.72 | 45.92 | 44.47 | 45.01 | 294,094 | -0.60(-1.32%) |
Mar 27, 2019 | 45.00 | 46.06 | 44.46 | 45.61 | 397,345 | +1.36(+3.08%) |
Mar 26, 2019 | 44.41 | 44.41 | 43.63 | 44.25 | 468,011 | +0.18(+0.40%) |
Mar 25, 2019 | 42.74 | 44.22 | 42.54 | 44.07 | 265,088 | +1.32(+3.09%) |
Mar 22, 2019 | 42.33 | 43.31 | 42.23 | 42.75 | 389,242 | +0.06(+0.14%) |
Mar 21, 2019 | 41.27 | 43.06 | 41.27 | 42.69 | 417,030 | +1.41(+3.42%) |
Mar 20, 2019 | 41.43 | 42.14 | 40.46 | 41.28 | 308,418 | -0.15(-0.36%) |
Mar 19, 2019 | 42.78 | 42.93 | 41.32 | 41.43 | 306,403 | -1.29(-3.03%) |
Mar 18, 2019 | 42.64 | 43.01 | 42.23 | 42.72 | 263,133 | +0.12(+0.28%) |
Mar 15, 2019 | 42.97 | 43.36 | 42.48 | 42.60 | 785,779 | -0.23(-0.53%) |
Mar 14, 2019 | 42.97 | 43.36 | 42.67 | 42.83 | 284,334 | -0.23(-0.53%) |
Mar 13, 2019 | 43.21 | 43.70 | 42.91 | 43.05 | 309,419 | -0.01(-0.02%) |
Mar 12, 2019 | 43.55 | 43.63 | 42.92 | 43.06 | 256,028 | -0.41(-0.95%) |
Mar 11, 2019 | 42.79 | 43.57 | 42.79 | 43.48 | 343,674 | +0.77(+1.80%) |
Mar 08, 2019 | 42.60 | 43.43 | 42.03 | 42.71 | 262,703 | -0.06(-0.14%) |
Mar 07, 2019 | 40.96 | 43.15 | 40.96 | 42.77 | 327,031 | +0.80(+1.90%) |
Mar 06, 2019 | 42.48 | 42.81 | 41.95 | 41.97 | 382,531 | -0.56(-1.32%) |
Mar 05, 2019 | 42.75 | 43.03 | 42.10 | 42.53 | 617,499 | -1.59(-3.60%) |
Mar 04, 2019 | 43.02 | 44.25 | 43.02 | 44.12 | 446,050 | +1.20(+2.81%) |