Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.64 | 31.17 | 30.10 | 31.17 | 1,025,400 | -1.26(-3.89%) |
Feb 27, 2020 | 32.55 | 33.05 | 32.19 | 32.43 | 240,702 | -1.56(-4.59%) |
Feb 26, 2020 | 33.86 | 34.58 | 33.86 | 33.99 | 128,244 | +0.35(+1.04%) |
Feb 25, 2020 | 34.14 | 34.33 | 33.64 | 33.64 | 338,081 | +0.09(+0.27%) |
Feb 24, 2020 | 33.27 | 33.73 | 33.24 | 33.55 | 387,646 | -1.70(-4.82%) |
Feb 21, 2020 | 35.27 | 35.34 | 34.99 | 35.25 | 385,900 | -0.25(-0.70%) |
Feb 20, 2020 | 35.66 | 35.85 | 35.37 | 35.50 | 109,386 | -0.54(-1.50%) |
Feb 19, 2020 | 35.88 | 36.12 | 35.87 | 36.04 | 260,992 | +0.20(+0.56%) |
Feb 18, 2020 | 35.90 | 35.99 | 35.65 | 35.84 | 428,624 | -0.35(-0.98%) |
Feb 14, 2020 | 36.35 | 36.55 | 36.00 | 36.20 | 136,200 | +0.12(+0.35%) |
Feb 13, 2020 | 36.27 | 36.31 | 36.00 | 36.07 | 379,812 | -0.10(-0.28%) |
Feb 12, 2020 | 36.15 | 36.18 | 35.78 | 36.17 | 479,001 | +0.70(+1.97%) |
Feb 11, 2020 | 35.38 | 35.80 | 35.38 | 35.47 | 192,001 | +0.55(+1.58%) |
Feb 10, 2020 | 34.43 | 34.95 | 34.30 | 34.92 | 180,467 | +0.27(+0.78%) |
Feb 07, 2020 | 34.68 | 34.85 | 34.35 | 34.65 | 142,500 | -0.50(-1.42%) |
Feb 06, 2020 | 35.24 | 35.36 | 35.00 | 35.15 | 168,970 | -0.02(-0.06%) |
Feb 05, 2020 | 35.65 | 35.65 | 34.92 | 35.17 | 345,674 | +0.27(+0.77%) |
Feb 04, 2020 | 34.90 | 35.17 | 34.86 | 34.90 | 381,162 | +1.40(+4.18%) |
Feb 03, 2020 | 33.34 | 33.60 | 33.32 | 33.50 | 287,720 | +0.85(+2.60%) |
Jan 31, 2020 | 32.86 | 33.00 | 32.55 | 32.65 | 347,500 | -0.80(-2.39%) |
Jan 30, 2020 | 33.08 | 33.45 | 32.80 | 33.45 | 302,045 | -0.08(-0.24%) |
Jan 29, 2020 | 33.62 | 33.74 | 33.32 | 33.53 | 191,345 | +0.64(+1.95%) |
Jan 28, 2020 | 32.25 | 32.95 | 32.22 | 32.89 | 201,490 | +0.44(+1.36%) |
Jan 27, 2020 | 32.50 | 32.70 | 32.31 | 32.45 | 276,043 | -1.34(-3.98%) |
Jan 24, 2020 | 34.28 | 34.37 | 33.66 | 33.80 | 258,300 | -0.27(-0.81%) |
Jan 23, 2020 | 33.99 | 34.09 | 33.66 | 34.07 | 730,336 | -0.35(-1.02%) |
Jan 22, 2020 | 34.61 | 34.73 | 34.30 | 34.42 | 377,426 | +0.29(+0.85%) |
Jan 21, 2020 | 33.90 | 34.22 | 33.78 | 34.13 | 1,656,337 | -0.62(-1.78%) |
Jan 17, 2020 | 34.66 | 34.75 | 34.45 | 34.75 | 519,300 | +0.76(+2.24%) |
Jan 16, 2020 | 33.88 | 34.15 | 33.84 | 33.99 | 258,098 | +0.14(+0.41%) |
Jan 15, 2020 | 34.02 | 34.17 | 33.85 | 33.85 | 143,791 | +0.14(+0.42%) |
Jan 14, 2020 | 33.60 | 33.84 | 33.50 | 33.71 | 268,897 | +0.16(+0.48%) |
Jan 13, 2020 | 33.17 | 33.67 | 33.11 | 33.55 | 743,218 | +0.22(+0.66%) |
Jan 10, 2020 | 33.23 | 33.59 | 33.22 | 33.33 | 703,900 | +0.23(+0.70%) |
Jan 09, 2020 | 33.02 | 33.12 | 32.80 | 33.10 | 623,847 | +0.12(+0.36%) |
Jan 08, 2020 | 32.78 | 33.15 | 32.53 | 32.98 | 300,501 | -0.11(-0.33%) |
Jan 07, 2020 | 32.99 | 33.15 | 32.88 | 33.09 | 704,045 | +0.08(+0.24%) |
Jan 06, 2020 | 32.56 | 33.05 | 32.56 | 33.01 | 485,436 | +0.26(+0.79%) |
Jan 03, 2020 | 32.74 | 32.99 | 32.62 | 32.75 | 263,800 | -0.60(-1.80%) |
Jan 02, 2020 | 32.92 | 33.39 | 32.91 | 33.35 | 307,449 | +0.79(+2.43%) |
Dec 31, 2019 | 32.71 | 32.75 | 32.46 | 32.56 | 149,500 | -0.15(-0.46%) |
Dec 30, 2019 | 32.95 | 33.09 | 32.70 | 32.71 | 361,615 | -0.20(-0.62%) |
Dec 27, 2019 | 33.03 | 33.09 | 32.82 | 32.91 | 214,100 | -0.14(-0.41%) |
Dec 26, 2019 | 32.54 | 33.07 | 32.54 | 33.05 | 196,208 | +0.45(+1.38%) |
Dec 24, 2019 | 32.56 | 32.65 | 32.53 | 32.60 | 90,800 | +0.04(+0.12%) |
Dec 23, 2019 | 32.58 | 32.70 | 32.38 | 32.56 | 371,319 | -0.15(-0.46%) |
Dec 20, 2019 | 32.42 | 32.99 | 32.40 | 32.71 | 577,400 | +0.88(+2.76%) |
Dec 19, 2019 | 31.96 | 32.00 | 31.57 | 31.83 | 494,241 | +0.42(+1.34%) |
Dec 18, 2019 | 31.39 | 31.55 | 31.39 | 31.41 | 296,653 | +0.73(+2.37%) |
Dec 17, 2019 | 30.59 | 30.75 | 30.44 | 30.68 | 213,869 | +0.85(+2.86%) |
Dec 16, 2019 | 29.35 | 29.85 | 29.35 | 29.83 | 282,477 | +0.55(+1.88%) |
Dec 13, 2019 | 29.41 | 29.64 | 29.17 | 29.28 | 247,900 | +0.47(+1.63%) |
Dec 12, 2019 | 28.18 | 28.81 | 28.15 | 28.81 | 990,996 | +1.06(+3.82%) |
Dec 11, 2019 | 27.81 | 27.86 | 27.58 | 27.75 | 1,307,434 | +0.35(+1.28%) |
Dec 10, 2019 | 27.35 | 27.52 | 27.25 | 27.40 | 1,591,341 | -0.35(-1.26%) |
Dec 09, 2019 | 27.96 | 28.10 | 27.73 | 27.75 | 384,721 | -0.21(-0.75%) |
Dec 06, 2019 | 27.95 | 28.09 | 27.88 | 27.96 | 631,100 | +0.14(+0.50%) |
Dec 05, 2019 | 27.80 | 27.99 | 27.67 | 27.82 | 418,197 | -0.53(-1.87%) |
Dec 04, 2019 | 28.18 | 28.50 | 28.17 | 28.35 | 204,452 | +0.58(+2.09%) |
Dec 03, 2019 | 27.62 | 27.79 | 27.48 | 27.77 | 302,074 | -0.15(-0.54%) |
Dec 02, 2019 | 27.97 | 28.03 | 27.82 | 27.92 | 387,734 | -0.57(-2.00%) |
Nov 29, 2019 | 28.63 | 28.66 | 28.45 | 28.49 | 129,400 | -0.70(-2.40%) |
Nov 27, 2019 | 29.11 | 29.29 | 29.05 | 29.19 | 1,229,700 | -0.24(-0.82%) |
Nov 26, 2019 | 29.45 | 29.66 | 29.30 | 29.43 | 1,113,015 | -0.92(-3.03%) |
Nov 25, 2019 | 30.08 | 30.36 | 30.00 | 30.35 | 264,738 | +0.10(+0.33%) |
Nov 22, 2019 | 30.31 | 30.38 | 30.15 | 30.25 | 297,000 | +0.33(+1.10%) |
Nov 21, 2019 | 30.00 | 30.14 | 29.76 | 29.92 | 216,018 | +0.19(+0.64%) |
Nov 20, 2019 | 30.07 | 30.10 | 29.66 | 29.73 | 596,904 | -0.43(-1.43%) |
Nov 19, 2019 | 30.20 | 30.32 | 30.00 | 30.16 | 635,348 | +1.19(+4.11%) |
Nov 18, 2019 | 29.07 | 29.25 | 28.95 | 28.97 | 580,507 | +0.37(+1.29%) |
Nov 15, 2019 | 28.73 | 28.80 | 28.56 | 28.60 | 459,600 | +0.30(+1.06%) |
Nov 14, 2019 | 28.57 | 28.66 | 28.15 | 28.30 | 816,144 | +0.14(+0.50%) |
Nov 13, 2019 | 27.87 | 28.38 | 27.85 | 28.16 | 502,544 | -0.73(-2.53%) |
Nov 12, 2019 | 28.91 | 28.97 | 28.79 | 28.89 | 485,421 | +0.25(+0.87%) |
Nov 11, 2019 | 28.51 | 28.75 | 28.50 | 28.64 | 405,099 | -0.39(-1.34%) |
Nov 08, 2019 | 29.11 | 29.12 | 28.88 | 29.03 | 407,500 | -0.53(-1.79%) |
Nov 07, 2019 | 29.70 | 29.80 | 29.47 | 29.56 | 355,118 | +0.25(+0.85%) |
Nov 06, 2019 | 29.59 | 29.60 | 29.27 | 29.31 | 599,164 | -0.05(-0.15%) |
Nov 05, 2019 | 29.63 | 29.68 | 29.16 | 29.36 | 1,494,716 | +0.27(+0.91%) |
Nov 04, 2019 | 29.23 | 29.44 | 29.03 | 29.09 | 537,304 | +0.51(+1.78%) |
Nov 01, 2019 | 28.56 | 28.66 | 28.44 | 28.58 | 409,200 | +0.33(+1.17%) |
Oct 31, 2019 | 28.41 | 28.52 | 28.02 | 28.25 | 485,561 | +0.03(+0.11%) |
Oct 30, 2019 | 28.03 | 28.34 | 27.94 | 28.22 | 909,001 | -0.20(-0.69%) |
Oct 29, 2019 | 28.52 | 28.72 | 28.34 | 28.41 | 1,584,549 | -0.45(-1.54%) |
Oct 28, 2019 | 28.88 | 29.09 | 28.83 | 28.86 | 892,090 | +0.09(+0.31%) |
Oct 25, 2019 | 28.60 | 28.81 | 28.38 | 28.77 | 889,400 | -0.56(-1.91%) |
Oct 24, 2019 | 29.60 | 29.66 | 29.30 | 29.33 | 461,162 | +0.06(+0.20%) |
Oct 23, 2019 | 29.18 | 29.45 | 29.05 | 29.27 | 652,355 | -1.50(-4.87%) |
Oct 22, 2019 | 31.02 | 31.13 | 30.70 | 30.77 | 439,054 | -0.07(-0.23%) |
Oct 21, 2019 | 31.07 | 31.08 | 30.72 | 30.84 | 763,319 | -0.07(-0.23%) |
Oct 18, 2019 | 31.14 | 31.23 | 30.75 | 30.91 | 357,000 | -0.20(-0.64%) |
Oct 17, 2019 | 31.56 | 31.62 | 30.95 | 31.11 | 840,462 | +0.52(+1.70%) |
Oct 16, 2019 | 30.57 | 30.78 | 30.45 | 30.59 | 368,502 | +0.10(+0.33%) |
Oct 15, 2019 | 30.55 | 30.61 | 30.36 | 30.49 | 377,867 | -0.14(-0.46%) |
Oct 14, 2019 | 30.65 | 30.81 | 30.58 | 30.63 | 281,927 | +0.05(+0.16%) |
Oct 11, 2019 | 30.52 | 30.83 | 30.45 | 30.58 | 499,400 | +0.89(+3.00%) |
Oct 10, 2019 | 29.88 | 30.02 | 29.62 | 29.69 | 1,585,536 | +0.26(+0.88%) |
Oct 09, 2019 | 29.31 | 29.48 | 29.31 | 29.43 | 412,460 | -0.03(-0.10%) |
Oct 08, 2019 | 29.55 | 29.64 | 29.38 | 29.46 | 329,726 | -0.26(-0.87%) |
Oct 07, 2019 | 29.92 | 29.97 | 29.63 | 29.72 | 219,892 | -0.35(-1.16%) |
Oct 04, 2019 | 29.82 | 30.12 | 29.82 | 30.07 | 303,000 | +0.21(+0.70%) |
Oct 03, 2019 | 29.62 | 29.99 | 29.54 | 29.86 | 423,804 | +0.55(+1.88%) |
Oct 02, 2019 | 29.70 | 29.86 | 29.18 | 29.31 | 1,177,744 | -0.62(-2.07%) |
Oct 01, 2019 | 30.07 | 30.13 | 29.93 | 29.93 | 201,825 | -0.03(-0.10%) |
Sep 30, 2019 | 30.21 | 30.37 | 29.96 | 29.96 | 406,083 | +0.07(+0.23%) |
Sep 27, 2019 | 30.67 | 30.79 | 29.63 | 29.89 | 495,100 | -1.00(-3.24%) |
Sep 26, 2019 | 31.36 | 31.43 | 30.86 | 30.89 | 511,499 | -0.36(-1.15%) |
Sep 25, 2019 | 30.94 | 31.35 | 30.81 | 31.25 | 885,232 | -0.18(-0.57%) |
Sep 24, 2019 | 31.61 | 31.70 | 31.27 | 31.43 | 852,233 | -0.55(-1.72%) |
Sep 23, 2019 | 32.17 | 32.30 | 31.94 | 31.98 | 2,503,657 | -0.45(-1.39%) |
Sep 20, 2019 | 32.48 | 32.74 | 32.31 | 32.43 | 2,223,300 | +0.45(+1.41%) |
Sep 19, 2019 | 32.47 | 32.76 | 31.96 | 31.98 | 628,921 | -0.61(-1.87%) |
Sep 18, 2019 | 32.66 | 32.89 | 32.28 | 32.59 | 796,434 | -1.06(-3.15%) |
Sep 17, 2019 | 33.65 | 33.75 | 33.44 | 33.65 | 1,041,884 | -16.38(-32.74%) |
Sep 16, 2019 | 50.28 | 50.60 | 49.85 | 50.03 | 463,581 | -0.38(-0.75%) |
Sep 13, 2019 | 50.81 | 50.82 | 50.30 | 50.41 | 705,700 | +0.36(+0.72%) |
Sep 12, 2019 | 50.21 | 50.55 | 49.79 | 50.05 | 904,207 | +0.73(+1.48%) |
Sep 11, 2019 | 49.36 | 49.60 | 49.22 | 49.32 | 1,275,040 | +1.47(+3.07%) |
Sep 10, 2019 | 47.65 | 47.87 | 47.36 | 47.85 | 744,589 | +0.39(+0.82%) |
Sep 09, 2019 | 47.96 | 48.00 | 47.23 | 47.46 | 640,621 | -0.53(-1.10%) |
Sep 06, 2019 | 48.63 | 48.75 | 47.73 | 47.99 | 996,800 | -0.51(-1.05%) |
Sep 05, 2019 | 48.55 | 48.68 | 48.08 | 48.50 | 364,665 | -0.01(-0.02%) |
Sep 04, 2019 | 48.21 | 48.72 | 48.21 | 48.51 | 946,697 | +1.86(+3.99%) |
Sep 03, 2019 | 46.05 | 46.65 | 46.05 | 46.65 | 220,850 | +1.40(+3.09%) |
Aug 30, 2019 | 45.27 | 45.41 | 44.93 | 45.25 | 301,800 | +0.74(+1.66%) |
Aug 29, 2019 | 44.92 | 45.10 | 44.27 | 44.51 | 517,300 | +0.80(+1.83%) |
Aug 28, 2019 | 43.81 | 44.14 | 43.63 | 43.71 | 268,532 | -0.54(-1.22%) |
Aug 27, 2019 | 44.53 | 44.80 | 44.25 | 44.25 | 252,769 | +0.02(+0.05%) |
Aug 26, 2019 | 44.68 | 44.75 | 44.22 | 44.23 | 289,151 | +0.28(+0.64%) |
Aug 23, 2019 | 44.83 | 45.38 | 43.95 | 43.95 | 330,700 | -0.91(-2.03%) |
Aug 22, 2019 | 45.27 | 45.35 | 44.62 | 44.86 | 293,814 | -0.29(-0.64%) |
Aug 21, 2019 | 45.32 | 45.34 | 44.93 | 45.15 | 292,701 | +0.70(+1.57%) |
Aug 20, 2019 | 44.55 | 44.74 | 44.39 | 44.45 | 132,819 | +0.15(+0.34%) |
Aug 19, 2019 | 44.70 | 44.80 | 44.15 | 44.30 | 364,005 | +0.08(+0.18%) |
Aug 16, 2019 | 44.01 | 44.39 | 43.91 | 44.22 | 173,500 | +0.24(+0.55%) |
Aug 15, 2019 | 43.83 | 44.24 | 43.64 | 43.98 | 108,293 | +0.27(+0.62%) |
Aug 14, 2019 | 44.15 | 44.23 | 43.50 | 43.71 | 248,591 | -2.24(-4.87%) |
Aug 13, 2019 | 44.88 | 46.71 | 44.66 | 45.95 | 373,941 | +0.85(+1.88%) |
Aug 12, 2019 | 45.01 | 45.25 | 44.74 | 45.10 | 177,371 | -0.05(-0.11%) |
Aug 09, 2019 | 45.70 | 45.90 | 45.01 | 45.15 | 157,500 | -0.98(-2.11%) |
Aug 08, 2019 | 45.77 | 46.22 | 45.59 | 46.12 | 354,156 | +0.85(+1.89%) |
Aug 07, 2019 | 44.68 | 45.40 | 44.30 | 45.27 | 245,169 | +0.22(+0.49%) |
Aug 06, 2019 | 45.42 | 45.53 | 44.60 | 45.05 | 338,303 | +0.21(+0.47%) |
Aug 05, 2019 | 45.14 | 45.30 | 44.29 | 44.84 | 342,570 | -2.82(-5.92%) |
Aug 02, 2019 | 48.18 | 48.30 | 47.40 | 47.66 | 199,200 | -0.59(-1.22%) |
Aug 01, 2019 | 49.73 | 50.30 | 48.15 | 48.25 | 485,992 | -0.84(-1.71%) |
Jul 31, 2019 | 49.39 | 49.84 | 48.35 | 49.09 | 291,949 | -1.06(-2.11%) |
Jul 30, 2019 | 50.05 | 50.33 | 49.95 | 50.15 | 352,821 | -0.80(-1.57%) |
Jul 29, 2019 | 51.05 | 51.05 | 50.53 | 50.95 | 256,339 | +0.53(+1.05%) |
Jul 26, 2019 | 50.63 | 50.89 | 50.30 | 50.42 | 233,200 | -0.34(-0.67%) |
Jul 25, 2019 | 50.54 | 50.94 | 50.14 | 50.76 | 602,083 | +0.02(+0.04%) |
Jul 24, 2019 | 50.41 | 50.80 | 50.36 | 50.74 | 137,822 | +0.55(+1.10%) |
Jul 23, 2019 | 50.47 | 50.47 | 49.88 | 50.19 | 224,632 | +0.42(+0.84%) |
Jul 22, 2019 | 50.01 | 50.10 | 49.77 | 49.77 | 214,965 | +0.17(+0.34%) |
Jul 19, 2019 | 49.95 | 50.03 | 49.46 | 49.60 | 188,400 | +0.23(+0.47%) |
Jul 18, 2019 | 48.90 | 49.50 | 48.79 | 49.37 | 142,691 | +0.05(+0.10%) |
Jul 17, 2019 | 49.38 | 49.66 | 49.20 | 49.32 | 364,055 | -0.70(-1.41%) |
Jul 16, 2019 | 50.15 | 50.25 | 49.92 | 50.02 | 225,802 | -0.09(-0.17%) |
Jul 15, 2019 | 50.00 | 50.17 | 49.70 | 50.11 | 776,138 | +1.23(+2.52%) |
Jul 12, 2019 | 48.85 | 49.18 | 48.52 | 48.88 | 312,900 | -0.64(-1.29%) |
Jul 11, 2019 | 49.76 | 49.85 | 49.30 | 49.52 | 214,430 | +0.06(+0.12%) |
Jul 10, 2019 | 49.41 | 49.77 | 49.26 | 49.46 | 275,774 | +0.96(+1.98%) |
Jul 09, 2019 | 48.01 | 48.50 | 47.84 | 48.50 | 116,636 | -0.29(-0.59%) |
Jul 08, 2019 | 48.89 | 49.00 | 48.62 | 48.79 | 196,298 | -0.36(-0.73%) |
Jul 05, 2019 | 49.51 | 49.67 | 48.82 | 49.15 | 125,100 | -0.60(-1.21%) |
Jul 03, 2019 | 49.34 | 49.82 | 49.27 | 49.75 | 126,600 | +0.07(+0.14%) |
Jul 02, 2019 | 49.74 | 49.74 | 49.20 | 49.68 | 250,183 | -0.52(-1.04%) |
Jul 01, 2019 | 50.03 | 50.34 | 49.78 | 50.20 | 643,538 | +1.77(+3.65%) |
Jun 28, 2019 | 48.36 | 48.70 | 48.20 | 48.43 | 212,200 | +0.29(+0.60%) |
Jun 27, 2019 | 47.70 | 48.14 | 47.65 | 48.14 | 229,968 | +0.28(+0.59%) |
Jun 26, 2019 | 47.85 | 48.13 | 47.80 | 47.86 | 149,357 | +1.16(+2.48%) |
Jun 25, 2019 | 47.11 | 47.33 | 46.63 | 46.70 | 253,450 | -1.12(-2.34%) |
Jun 24, 2019 | 47.69 | 48.20 | 47.47 | 47.82 | 349,035 | -0.43(-0.89%) |
Jun 21, 2019 | 48.03 | 48.87 | 47.82 | 48.25 | 259,300 | -0.15(-0.31%) |
Jun 20, 2019 | 48.93 | 49.25 | 48.20 | 48.40 | 374,272 | -0.41(-0.84%) |
Jun 19, 2019 | 48.08 | 48.91 | 47.44 | 48.81 | 294,920 | +0.74(+1.54%) |
Jun 18, 2019 | 47.17 | 48.50 | 47.17 | 48.07 | 223,671 | +1.78(+3.85%) |
Jun 17, 2019 | 46.72 | 46.72 | 46.20 | 46.29 | 159,192 | +0.11(+0.24%) |
Jun 14, 2019 | 46.41 | 46.71 | 46.10 | 46.18 | 326,800 | -0.22(-0.47%) |
Jun 13, 2019 | 46.60 | 46.75 | 46.40 | 46.40 | 306,273 | -0.18(-0.39%) |
Jun 12, 2019 | 46.80 | 48.30 | 46.33 | 46.58 | 523,840 | -1.01(-2.12%) |
Jun 11, 2019 | 47.52 | 47.75 | 47.10 | 47.59 | 348,758 | +0.51(+1.08%) |
Jun 10, 2019 | 47.25 | 47.54 | 46.93 | 47.08 | 317,271 | +1.15(+2.50%) |
Jun 07, 2019 | 45.63 | 46.50 | 45.63 | 45.93 | 293,500 | +0.61(+1.35%) |
Jun 06, 2019 | 44.95 | 45.60 | 44.88 | 45.32 | 798,966 | -0.12(-0.26%) |
Jun 05, 2019 | 46.22 | 46.26 | 45.33 | 45.44 | 949,942 | -0.67(-1.45%) |
Jun 04, 2019 | 45.56 | 46.42 | 45.36 | 46.11 | 620,600 | -0.26(-0.56%) |
Jun 03, 2019 | 45.98 | 46.42 | 45.89 | 46.37 | 176,595 | +1.40(+3.11%) |
May 31, 2019 | 44.26 | 45.02 | 44.18 | 44.97 | 269,300 | +0.34(+0.76%) |
May 30, 2019 | 44.36 | 44.83 | 44.20 | 44.63 | 483,645 | +0.62(+1.41%) |
May 29, 2019 | 43.45 | 44.17 | 43.18 | 44.01 | 786,168 | +2.09(+4.99%) |
May 28, 2019 | 42.80 | 42.87 | 41.81 | 41.92 | 300,541 | -0.88(-2.06%) |
May 24, 2019 | 43.48 | 43.55 | 42.80 | 42.80 | 514,500 | +0.29(+0.68%) |
May 23, 2019 | 43.20 | 43.20 | 42.39 | 42.51 | 513,390 | -1.71(-3.87%) |
May 22, 2019 | 44.47 | 44.63 | 43.98 | 44.22 | 302,417 | -0.20(-0.45%) |
May 21, 2019 | 44.44 | 44.75 | 44.10 | 44.42 | 214,118 | +0.02(+0.05%) |
May 20, 2019 | 44.70 | 44.70 | 44.25 | 44.40 | 366,153 | -1.13(-2.48%) |
May 17, 2019 | 46.06 | 46.29 | 45.41 | 45.53 | 226,400 | -1.54(-3.27%) |
May 16, 2019 | 47.16 | 47.97 | 46.95 | 47.07 | 251,548 | +0.24(+0.51%) |
May 15, 2019 | 46.50 | 47.02 | 46.27 | 46.83 | 223,494 | -0.47(-0.99%) |
May 14, 2019 | 47.38 | 47.64 | 47.05 | 47.30 | 202,734 | +0.52(+1.11%) |
May 13, 2019 | 46.81 | 46.95 | 46.40 | 46.78 | 398,162 | -2.26(-4.61%) |
May 10, 2019 | 48.49 | 49.26 | 48.01 | 49.04 | 354,600 | +0.73(+1.52%) |
May 09, 2019 | 47.87 | 48.54 | 47.09 | 48.31 | 322,867 | -1.00(-2.03%) |
May 08, 2019 | 49.22 | 50.10 | 49.22 | 49.31 | 462,070 | +0.94(+1.94%) |
May 07, 2019 | 49.35 | 49.66 | 48.07 | 48.37 | 451,957 | -1.93(-3.84%) |
May 06, 2019 | 49.02 | 50.35 | 49.02 | 50.30 | 521,884 | -1.71(-3.29%) |
May 03, 2019 | 51.46 | 52.08 | 51.34 | 52.01 | 563,300 | +1.31(+2.58%) |
May 02, 2019 | 50.58 | 51.03 | 50.40 | 50.70 | 835,607 | -0.27(-0.53%) |
May 01, 2019 | 51.30 | 51.92 | 50.97 | 50.97 | 248,843 | -0.48(-0.93%) |
Apr 30, 2019 | 51.27 | 51.65 | 50.91 | 51.45 | 561,582 | -0.09(-0.17%) |
Apr 29, 2019 | 51.65 | 52.02 | 51.06 | 51.54 | 220,048 | +0.16(+0.32%) |
Apr 26, 2019 | 51.16 | 51.45 | 50.80 | 51.38 | 376,200 | +0.77(+1.53%) |
Apr 25, 2019 | 50.56 | 50.79 | 50.14 | 50.60 | 773,574 | -0.58(-1.14%) |
Apr 24, 2019 | 51.38 | 51.51 | 51.00 | 51.18 | 1,003,404 | -0.31(-0.59%) |
Apr 23, 2019 | 50.90 | 51.56 | 50.80 | 51.49 | 305,209 | +0.23(+0.45%) |
Apr 22, 2019 | 51.51 | 51.69 | 51.16 | 51.26 | 96,279 | -0.55(-1.06%) |
Apr 18, 2019 | 51.42 | 51.89 | 51.04 | 51.81 | 97,000 | +0.14(+0.27%) |
Apr 17, 2019 | 51.78 | 51.96 | 51.54 | 51.67 | 164,926 | +0.48(+0.94%) |
Apr 16, 2019 | 50.69 | 51.19 | 50.54 | 51.19 | 140,401 | +0.90(+1.80%) |
Apr 15, 2019 | 50.38 | 50.62 | 49.90 | 50.29 | 189,453 | -1.11(-2.17%) |
Apr 12, 2019 | 51.40 | 51.66 | 51.23 | 51.40 | 689,200 | +0.63(+1.25%) |
Apr 11, 2019 | 50.90 | 51.19 | 50.44 | 50.77 | 206,377 | -1.12(-2.15%) |
Apr 10, 2019 | 51.03 | 51.99 | 50.89 | 51.88 | 735,643 | +2.03(+4.07%) |
Apr 09, 2019 | 49.84 | 50.29 | 49.64 | 49.85 | 356,522 | +0.35(+0.71%) |
Apr 08, 2019 | 49.83 | 49.83 | 49.35 | 49.50 | 321,254 | -0.29(-0.58%) |
Apr 05, 2019 | 49.47 | 49.87 | 49.28 | 49.79 | 234,500 | +0.80(+1.63%) |
Apr 04, 2019 | 48.94 | 49.20 | 48.70 | 48.99 | 251,781 | +0.20(+0.41%) |
Apr 03, 2019 | 48.68 | 49.04 | 48.51 | 48.79 | 419,307 | +1.01(+2.11%) |
Apr 02, 2019 | 47.50 | 47.78 | 47.37 | 47.78 | 302,829 | +0.04(+0.08%) |
Apr 01, 2019 | 47.49 | 47.78 | 47.17 | 47.74 | 672,906 | +1.31(+2.82%) |
Mar 29, 2019 | 46.34 | 46.49 | 45.88 | 46.43 | 419,000 | +1.22(+2.70%) |
Mar 28, 2019 | 45.14 | 45.39 | 44.86 | 45.21 | 303,583 | +0.10(+0.22%) |
Mar 27, 2019 | 45.50 | 45.72 | 45.03 | 45.11 | 681,941 | +0.11(+0.24%) |
Mar 26, 2019 | 44.40 | 45.18 | 44.33 | 45.00 | 1,364,679 | +0.01(+0.02%) |
Mar 25, 2019 | 44.49 | 45.44 | 44.47 | 44.99 | 402,192 | +0.60(+1.35%) |
Mar 22, 2019 | 45.04 | 45.10 | 44.20 | 44.39 | 443,400 | -0.81(-1.79%) |
Mar 21, 2019 | 44.19 | 45.26 | 43.94 | 45.20 | 341,923 | -0.07(-0.15%) |
Mar 20, 2019 | 45.53 | 45.84 | 44.50 | 45.27 | 229,037 | +0.10(+0.23%) |
Mar 19, 2019 | 45.07 | 45.55 | 45.00 | 45.16 | 162,555 | +0.14(+0.32%) |
Mar 18, 2019 | 45.01 | 45.04 | 44.68 | 45.02 | 249,999 | +0.77(+1.74%) |
Mar 15, 2019 | 44.10 | 44.40 | 43.89 | 44.25 | 706,700 | +0.67(+1.55%) |
Mar 14, 2019 | 43.85 | 43.92 | 43.40 | 43.58 | 158,780 | -0.42(-0.97%) |
Mar 13, 2019 | 44.05 | 44.38 | 43.95 | 44.00 | 228,671 | -0.15(-0.33%) |
Mar 12, 2019 | 43.86 | 44.30 | 43.70 | 44.15 | 1,343,349 | -0.30(-0.69%) |
Mar 11, 2019 | 43.77 | 44.45 | 43.46 | 44.45 | 641,074 | +1.82(+4.27%) |
Mar 08, 2019 | 42.78 | 42.79 | 42.31 | 42.63 | 424,300 | -0.71(-1.64%) |
Mar 07, 2019 | 44.00 | 44.15 | 43.20 | 43.34 | 583,991 | -2.16(-4.75%) |
Mar 06, 2019 | 45.67 | 45.77 | 45.31 | 45.50 | 288,729 | -0.07(-0.15%) |
Mar 05, 2019 | 45.00 | 45.73 | 44.62 | 45.57 | 566,245 | +1.56(+3.56%) |
Mar 04, 2019 | 44.73 | 44.75 | 43.50 | 44.01 | 469,762 | +0.83(+1.91%) |