Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 59.08 | 62.03 | 58.94 | 61.77 | 2,741,969 | +1.30(+2.15%) |
Feb 27, 2020 | 61.48 | 62.29 | 60.46 | 60.47 | 2,018,656 | -3.03(-4.77%) |
Feb 26, 2020 | 63.92 | 64.39 | 63.34 | 63.50 | 1,564,129 | +0.36(+0.57%) |
Feb 25, 2020 | 64.80 | 65.05 | 62.70 | 63.14 | 2,241,722 | -0.35(-0.55%) |
Feb 24, 2020 | 63.56 | 64.14 | 63.08 | 63.49 | 1,423,886 | -2.00(-3.05%) |
Feb 21, 2020 | 66.49 | 66.54 | 65.30 | 65.49 | 913,251 | -0.79(-1.20%) |
Feb 20, 2020 | 66.45 | 66.71 | 65.58 | 66.28 | 1,335,196 | -0.33(-0.49%) |
Feb 19, 2020 | 66.50 | 66.91 | 66.41 | 66.61 | 1,241,768 | +0.43(+0.65%) |
Feb 18, 2020 | 65.97 | 66.63 | 65.65 | 66.18 | 2,361,868 | -2.17(-3.18%) |
Feb 14, 2020 | 69.00 | 69.06 | 67.99 | 68.36 | 1,495,336 | -0.76(-1.11%) |
Feb 13, 2020 | 69.44 | 69.44 | 69.03 | 69.12 | 916,605 | -1.16(-1.65%) |
Feb 12, 2020 | 69.82 | 70.31 | 69.82 | 70.29 | 591,933 | +0.45(+0.64%) |
Feb 11, 2020 | 70.15 | 70.36 | 69.71 | 69.84 | 857,054 | +0.15(+0.21%) |
Feb 10, 2020 | 69.65 | 69.73 | 69.15 | 69.69 | 935,728 | +0.08(+0.11%) |
Feb 07, 2020 | 70.51 | 70.76 | 69.23 | 69.61 | 1,472,479 | -1.45(-2.04%) |
Feb 06, 2020 | 70.48 | 71.06 | 70.48 | 71.06 | 667,166 | +1.03(+1.47%) |
Feb 05, 2020 | 70.18 | 70.57 | 69.87 | 70.03 | 1,811,444 | -2.47(-3.41%) |
Feb 04, 2020 | 71.68 | 73.35 | 70.67 | 72.50 | 1,575,616 | +2.50(+3.58%) |
Feb 03, 2020 | 69.81 | 70.41 | 69.77 | 70.00 | 1,826,187 | +0.30(+0.43%) |
Jan 31, 2020 | 70.50 | 70.50 | 69.43 | 69.70 | 963,998 | -1.58(-2.22%) |
Jan 30, 2020 | 70.15 | 70.82 | 69.73 | 71.28 | 876,947 | -0.03(-0.04%) |
Jan 29, 2020 | 71.41 | 71.53 | 71.16 | 71.31 | 617,185 | -0.22(-0.31%) |
Jan 28, 2020 | 71.21 | 71.72 | 70.86 | 71.53 | 817,009 | +0.71(+1.00%) |
Jan 27, 2020 | 70.95 | 71.21 | 70.66 | 70.82 | 1,276,074 | -0.57(-0.79%) |
Jan 24, 2020 | 72.14 | 72.18 | 70.99 | 71.39 | 682,975 | -0.71(-0.98%) |
Jan 23, 2020 | 72.25 | 72.25 | 71.53 | 72.09 | 575,028 | +0.21(+0.29%) |
Jan 22, 2020 | 72.07 | 72.18 | 71.68 | 71.88 | 766,086 | +0.25(+0.35%) |
Jan 21, 2020 | 72.00 | 72.01 | 71.62 | 71.64 | 958,127 | -0.35(-0.48%) |
Jan 17, 2020 | 72.22 | 72.22 | 71.67 | 71.98 | 785,879 | -0.14(-0.19%) |
Jan 16, 2020 | 71.74 | 72.22 | 71.71 | 72.12 | 1,167,270 | +1.01(+1.42%) |
Jan 15, 2020 | 71.51 | 71.63 | 70.96 | 71.11 | 1,091,926 | -0.86(-1.20%) |
Jan 14, 2020 | 72.44 | 72.45 | 71.52 | 71.97 | 1,954,172 | +0.82(+1.16%) |
Jan 13, 2020 | 70.90 | 71.21 | 70.59 | 71.15 | 1,281,020 | +0.77(+1.10%) |
Jan 10, 2020 | 70.97 | 70.97 | 70.26 | 70.37 | 1,128,122 | -0.17(-0.24%) |
Jan 09, 2020 | 71.17 | 71.17 | 70.11 | 70.54 | 2,393,670 | +0.57(+0.81%) |
Jan 08, 2020 | 70.32 | 70.63 | 69.89 | 69.98 | 1,651,491 | +0.26(+0.37%) |
Jan 07, 2020 | 70.03 | 70.10 | 69.33 | 69.72 | 1,326,020 | +1.08(+1.58%) |
Jan 06, 2020 | 67.78 | 68.73 | 67.75 | 68.64 | 760,680 | +1.02(+1.51%) |
Jan 03, 2020 | 68.03 | 68.18 | 67.49 | 67.61 | 522,174 | -0.97(-1.42%) |
Jan 02, 2020 | 67.83 | 68.59 | 67.81 | 68.59 | 862,425 | +1.05(+1.56%) |
Dec 31, 2019 | 67.26 | 67.56 | 67.05 | 67.53 | 553,488 | +0.28(+0.41%) |
Dec 30, 2019 | 67.32 | 67.33 | 66.79 | 67.26 | 1,000,715 | -0.06(-0.09%) |
Dec 27, 2019 | 67.56 | 67.63 | 67.27 | 67.32 | 353,519 | -0.24(-0.35%) |
Dec 26, 2019 | 67.53 | 67.56 | 67.39 | 67.55 | 521,545 | +0.26(+0.38%) |
Dec 24, 2019 | 67.51 | 67.53 | 67.30 | 67.30 | 266,222 | -0.32(-0.47%) |
Dec 23, 2019 | 67.35 | 67.70 | 67.14 | 67.61 | 605,568 | +0.18(+0.27%) |
Dec 20, 2019 | 66.78 | 67.45 | 66.46 | 67.44 | 1,605,288 | +0.02(+0.03%) |
Dec 19, 2019 | 67.59 | 67.74 | 67.36 | 67.42 | 672,155 | +0.18(+0.27%) |
Dec 18, 2019 | 67.37 | 67.45 | 66.94 | 67.24 | 561,566 | -0.04(-0.06%) |
Dec 17, 2019 | 67.57 | 67.62 | 67.23 | 67.28 | 752,704 | -0.51(-0.75%) |
Dec 16, 2019 | 67.73 | 68.00 | 67.53 | 67.78 | 1,117,033 | +0.68(+1.01%) |
Dec 13, 2019 | 66.94 | 67.33 | 66.74 | 67.11 | 1,026,426 | +0.25(+0.37%) |
Dec 12, 2019 | 66.46 | 66.93 | 66.37 | 66.86 | 1,160,200 | +0.77(+1.17%) |
Dec 11, 2019 | 66.02 | 66.09 | 65.75 | 66.08 | 1,384,544 | +0.23(+0.35%) |
Dec 10, 2019 | 66.11 | 66.24 | 65.59 | 65.86 | 878,916 | +0.38(+0.58%) |
Dec 09, 2019 | 65.16 | 65.85 | 65.16 | 65.48 | 1,332,327 | +0.64(+0.98%) |
Dec 06, 2019 | 64.89 | 65.02 | 64.70 | 64.84 | 1,037,502 | +0.09(+0.14%) |
Dec 05, 2019 | 64.71 | 64.84 | 64.36 | 64.75 | 1,164,374 | -0.09(-0.14%) |
Dec 04, 2019 | 64.82 | 65.11 | 64.63 | 64.84 | 1,132,198 | +0.70(+1.08%) |
Dec 03, 2019 | 63.96 | 64.19 | 63.47 | 64.15 | 1,661,921 | +1.30(+2.07%) |
Dec 02, 2019 | 63.03 | 63.12 | 62.26 | 62.85 | 1,530,112 | -0.20(-0.32%) |
Nov 29, 2019 | 62.83 | 63.16 | 62.78 | 63.05 | 959,266 | -0.24(-0.38%) |
Nov 27, 2019 | 62.85 | 63.31 | 62.77 | 63.28 | 1,594,917 | +0.57(+0.90%) |
Nov 26, 2019 | 62.57 | 62.77 | 62.19 | 62.72 | 2,237,003 | +1.34(+2.18%) |
Nov 25, 2019 | 61.29 | 61.53 | 61.16 | 61.38 | 888,576 | +0.60(+0.98%) |
Nov 22, 2019 | 61.22 | 61.28 | 60.75 | 60.78 | 615,110 | -0.32(-0.52%) |
Nov 21, 2019 | 60.68 | 61.22 | 60.54 | 61.10 | 1,161,871 | +0.04(+0.07%) |
Nov 20, 2019 | 61.30 | 61.46 | 60.83 | 61.06 | 865,548 | -0.42(-0.68%) |
Nov 19, 2019 | 61.81 | 61.89 | 61.33 | 61.48 | 1,528,855 | -0.54(-0.86%) |
Nov 18, 2019 | 62.58 | 62.58 | 61.90 | 62.01 | 855,780 | +0.38(+0.61%) |
Nov 15, 2019 | 61.58 | 61.77 | 61.30 | 61.64 | 334,892 | +0.21(+0.34%) |
Nov 14, 2019 | 61.59 | 61.67 | 60.92 | 61.43 | 433,715 | -0.44(-0.71%) |
Nov 13, 2019 | 62.15 | 62.15 | 61.80 | 61.86 | 1,116,850 | +0.16(+0.26%) |
Nov 12, 2019 | 61.58 | 62.07 | 61.49 | 61.70 | 1,082,777 | +0.41(+0.66%) |
Nov 11, 2019 | 60.98 | 61.46 | 60.58 | 61.30 | 1,423,868 | +1.30(+2.17%) |
Nov 08, 2019 | 59.84 | 60.16 | 59.74 | 60.00 | 948,492 | +0.01(+0.02%) |
Nov 07, 2019 | 60.00 | 60.30 | 59.81 | 59.99 | 689,107 | -0.33(-0.54%) |
Nov 06, 2019 | 60.62 | 60.78 | 60.26 | 60.31 | 460,844 | -0.71(-1.16%) |
Nov 05, 2019 | 61.14 | 61.15 | 60.61 | 61.02 | 668,534 | -0.13(-0.21%) |
Nov 04, 2019 | 61.38 | 61.43 | 60.92 | 61.15 | 610,578 | +0.13(+0.21%) |
Nov 01, 2019 | 60.85 | 61.20 | 60.70 | 61.02 | 619,339 | +0.61(+1.00%) |
Oct 31, 2019 | 60.66 | 60.67 | 60.00 | 60.41 | 672,436 | -0.24(-0.39%) |
Oct 30, 2019 | 59.79 | 61.35 | 59.45 | 60.65 | 1,293,159 | +1.82(+3.09%) |
Oct 29, 2019 | 58.46 | 58.93 | 58.43 | 58.83 | 1,511,264 | +0.18(+0.30%) |
Oct 28, 2019 | 58.45 | 58.87 | 58.29 | 58.66 | 887,414 | +0.55(+0.94%) |
Oct 25, 2019 | 57.83 | 58.22 | 57.63 | 58.11 | 691,231 | -0.12(-0.20%) |
Oct 24, 2019 | 58.75 | 58.75 | 57.95 | 58.23 | 732,778 | +0.05(+0.09%) |
Oct 23, 2019 | 58.37 | 58.41 | 57.84 | 58.18 | 595,357 | -0.39(-0.66%) |
Oct 22, 2019 | 59.07 | 59.17 | 58.54 | 58.57 | 654,535 | -0.21(-0.35%) |
Oct 21, 2019 | 59.03 | 59.17 | 58.71 | 58.77 | 573,281 | -0.03(-0.05%) |
Oct 18, 2019 | 59.39 | 59.46 | 58.20 | 58.80 | 1,098,217 | -0.82(-1.38%) |
Oct 17, 2019 | 59.62 | 59.84 | 59.35 | 59.63 | 779,930 | +1.11(+1.90%) |
Oct 16, 2019 | 58.10 | 58.64 | 58.09 | 58.52 | 760,104 | +0.42(+0.72%) |
Oct 15, 2019 | 57.79 | 58.27 | 57.75 | 58.10 | 957,615 | +0.66(+1.14%) |
Oct 14, 2019 | 57.74 | 57.98 | 57.42 | 57.44 | 470,201 | -0.30(-0.52%) |
Oct 11, 2019 | 57.60 | 58.51 | 57.60 | 57.74 | 1,397,868 | +0.80(+1.41%) |
Oct 10, 2019 | 56.75 | 57.17 | 56.67 | 56.94 | 733,406 | -0.54(-0.93%) |
Oct 09, 2019 | 57.38 | 57.71 | 57.30 | 57.47 | 335,786 | +0.66(+1.15%) |
Oct 08, 2019 | 57.16 | 57.22 | 56.64 | 56.82 | 718,047 | -0.85(-1.48%) |
Oct 07, 2019 | 57.70 | 58.00 | 57.67 | 57.67 | 721,309 | -0.68(-1.16%) |
Oct 04, 2019 | 57.49 | 58.45 | 57.49 | 58.35 | 644,713 | +0.81(+1.42%) |
Oct 03, 2019 | 56.96 | 57.60 | 56.61 | 57.53 | 842,799 | +1.09(+1.94%) |
Oct 02, 2019 | 56.86 | 56.86 | 56.12 | 56.44 | 1,023,265 | -1.12(-1.95%) |
Oct 01, 2019 | 58.10 | 58.56 | 57.26 | 57.56 | 1,007,110 | -1.16(-1.98%) |
Sep 30, 2019 | 58.09 | 58.77 | 57.70 | 58.73 | 680,050 | +0.36(+0.61%) |
Sep 27, 2019 | 58.43 | 58.98 | 58.25 | 58.37 | 1,514,366 | -0.45(-0.77%) |
Sep 26, 2019 | 59.32 | 59.48 | 58.64 | 58.82 | 838,995 | -1.16(-1.93%) |
Sep 25, 2019 | 59.80 | 60.14 | 59.28 | 59.98 | 1,551,599 | +1.65(+2.83%) |
Sep 24, 2019 | 59.08 | 59.18 | 58.14 | 58.33 | 1,002,484 | -0.21(-0.36%) |
Sep 23, 2019 | 58.40 | 58.68 | 58.29 | 58.53 | 440,534 | +0.00(+0.00%) |
Sep 20, 2019 | 58.72 | 58.99 | 58.17 | 58.53 | 637,523 | -0.23(-0.39%) |
Sep 19, 2019 | 58.80 | 59.19 | 58.65 | 58.76 | 666,014 | +0.24(+0.41%) |
Sep 18, 2019 | 58.53 | 58.77 | 58.00 | 58.52 | 830,268 | -0.82(-1.38%) |
Sep 17, 2019 | 59.55 | 59.55 | 58.67 | 59.35 | 1,874,576 | -0.03(-0.05%) |
Sep 16, 2019 | 59.33 | 59.65 | 59.09 | 59.38 | 404,849 | -0.39(-0.65%) |
Sep 13, 2019 | 59.50 | 59.93 | 59.49 | 59.76 | 667,823 | +0.11(+0.18%) |
Sep 12, 2019 | 59.54 | 59.84 | 59.40 | 59.65 | 629,451 | +0.20(+0.33%) |
Sep 11, 2019 | 59.02 | 59.55 | 58.87 | 59.45 | 738,344 | +0.80(+1.37%) |
Sep 10, 2019 | 58.53 | 58.80 | 58.34 | 58.65 | 767,543 | -0.73(-1.23%) |
Sep 09, 2019 | 59.90 | 60.03 | 59.09 | 59.39 | 1,155,923 | +0.77(+1.32%) |
Sep 06, 2019 | 58.75 | 58.83 | 58.41 | 58.61 | 686,408 | -0.34(-0.57%) |
Sep 05, 2019 | 58.96 | 59.44 | 58.89 | 58.95 | 1,314,664 | +1.02(+1.76%) |
Sep 04, 2019 | 57.45 | 58.01 | 57.35 | 57.93 | 943,581 | +1.07(+1.88%) |
Sep 03, 2019 | 56.65 | 57.20 | 56.43 | 56.86 | 868,557 | +0.51(+0.91%) |
Aug 30, 2019 | 56.54 | 56.60 | 56.01 | 56.35 | 360,576 | +0.19(+0.33%) |
Aug 29, 2019 | 55.77 | 57.03 | 55.77 | 56.16 | 926,599 | +1.10(+2.00%) |
Aug 28, 2019 | 54.67 | 55.16 | 54.59 | 55.06 | 507,307 | +0.10(+0.18%) |
Aug 27, 2019 | 55.16 | 55.42 | 54.76 | 54.96 | 733,637 | -0.01(-0.02%) |
Aug 26, 2019 | 54.98 | 55.43 | 54.90 | 54.97 | 1,194,888 | +1.66(+3.12%) |
Aug 23, 2019 | 54.26 | 54.51 | 53.13 | 53.31 | 1,326,355 | -0.92(-1.70%) |
Aug 22, 2019 | 54.62 | 54.83 | 53.85 | 54.23 | 1,599,448 | -1.86(-3.32%) |
Aug 21, 2019 | 55.77 | 56.50 | 55.64 | 56.09 | 1,063,320 | +0.98(+1.78%) |
Aug 20, 2019 | 55.44 | 55.46 | 55.04 | 55.11 | 381,841 | -0.06(-0.11%) |
Aug 19, 2019 | 55.17 | 55.42 | 55.06 | 55.17 | 944,214 | -0.01(-0.02%) |
Aug 16, 2019 | 54.30 | 55.41 | 54.30 | 55.18 | 1,267,168 | +0.70(+1.29%) |
Aug 15, 2019 | 54.16 | 54.67 | 54.04 | 54.47 | 881,581 | +0.69(+1.29%) |
Aug 14, 2019 | 54.68 | 54.71 | 53.60 | 53.78 | 1,285,457 | -1.92(-3.45%) |
Aug 13, 2019 | 54.96 | 56.08 | 54.96 | 55.70 | 1,156,526 | +0.65(+1.19%) |
Aug 12, 2019 | 55.44 | 55.49 | 54.87 | 55.05 | 462,280 | -0.51(-0.91%) |
Aug 09, 2019 | 55.92 | 56.03 | 55.16 | 55.55 | 430,469 | -0.14(-0.25%) |
Aug 08, 2019 | 54.86 | 55.78 | 54.75 | 55.69 | 1,514,898 | +0.71(+1.30%) |
Aug 07, 2019 | 54.93 | 55.29 | 54.39 | 54.98 | 2,413,852 | +0.52(+0.96%) |
Aug 06, 2019 | 54.24 | 54.45 | 53.79 | 54.45 | 1,206,764 | +1.34(+2.52%) |
Aug 05, 2019 | 52.78 | 53.30 | 52.78 | 53.12 | 1,892,064 | -1.32(-2.42%) |
Aug 02, 2019 | 54.75 | 54.90 | 54.12 | 54.43 | 1,278,682 | -0.86(-1.56%) |
Aug 01, 2019 | 55.89 | 56.72 | 55.11 | 55.30 | 2,266,116 | -1.00(-1.78%) |
Jul 31, 2019 | 56.43 | 56.72 | 55.72 | 56.30 | 1,456,281 | -0.24(-0.42%) |
Jul 30, 2019 | 55.50 | 56.84 | 55.46 | 56.53 | 3,229,409 | +2.38(+4.39%) |
Jul 29, 2019 | 53.46 | 54.30 | 53.46 | 54.16 | 3,031,894 | -0.10(-0.18%) |
Jul 26, 2019 | 54.26 | 54.39 | 54.05 | 54.26 | 1,648,045 | +0.25(+0.46%) |
Jul 25, 2019 | 53.96 | 54.21 | 53.78 | 54.01 | 1,395,214 | -0.54(-1.00%) |
Jul 24, 2019 | 54.33 | 54.66 | 54.21 | 54.55 | 1,126,133 | +0.68(+1.27%) |
Jul 23, 2019 | 53.74 | 53.93 | 53.49 | 53.87 | 737,542 | +0.60(+1.13%) |
Jul 22, 2019 | 53.48 | 53.51 | 53.15 | 53.27 | 974,888 | +0.14(+0.26%) |
Jul 19, 2019 | 53.77 | 53.79 | 53.12 | 53.13 | 404,613 | -0.29(-0.54%) |
Jul 18, 2019 | 53.12 | 53.51 | 52.88 | 53.41 | 844,710 | -0.42(-0.77%) |
Jul 17, 2019 | 54.24 | 54.26 | 53.63 | 53.83 | 1,035,935 | +0.38(+0.70%) |
Jul 16, 2019 | 53.63 | 53.97 | 53.16 | 53.45 | 1,476,044 | -1.76(-3.19%) |
Jul 15, 2019 | 55.44 | 55.49 | 55.10 | 55.22 | 926,864 | +0.00(+0.00%) |
Jul 12, 2019 | 55.13 | 55.43 | 55.00 | 55.22 | 777,814 | +0.74(+1.36%) |
Jul 11, 2019 | 54.44 | 54.66 | 54.35 | 54.47 | 2,824,981 | +0.24(+0.44%) |
Jul 10, 2019 | 54.56 | 54.65 | 54.13 | 54.24 | 842,246 | +0.40(+0.74%) |
Jul 09, 2019 | 53.59 | 53.97 | 53.37 | 53.84 | 1,320,540 | -0.28(-0.51%) |
Jul 08, 2019 | 54.36 | 54.38 | 54.12 | 54.12 | 1,707,928 | -0.37(-0.67%) |
Jul 05, 2019 | 53.85 | 54.56 | 53.84 | 54.48 | 1,483,413 | +0.31(+0.57%) |
Jul 03, 2019 | 53.67 | 54.27 | 53.65 | 54.18 | 791,954 | +1.03(+1.94%) |
Jul 02, 2019 | 52.74 | 53.17 | 52.60 | 53.15 | 1,400,756 | -0.03(-0.06%) |
Jul 01, 2019 | 53.03 | 53.29 | 52.45 | 53.18 | 1,927,309 | +1.31(+2.52%) |
Jun 28, 2019 | 52.32 | 52.32 | 51.67 | 51.87 | 895,178 | -0.31(-0.59%) |
Jun 27, 2019 | 52.02 | 52.26 | 51.69 | 52.18 | 1,037,858 | +0.24(+0.46%) |
Jun 26, 2019 | 52.14 | 52.33 | 51.49 | 51.94 | 1,091,466 | -0.09(-0.17%) |
Jun 25, 2019 | 52.04 | 52.52 | 51.99 | 52.03 | 1,887,349 | -0.59(-1.13%) |
Jun 24, 2019 | 53.01 | 53.20 | 52.59 | 52.62 | 1,545,646 | -0.09(-0.17%) |
Jun 21, 2019 | 52.46 | 53.11 | 52.19 | 52.71 | 2,503,126 | -0.69(-1.30%) |
Jun 20, 2019 | 53.51 | 53.58 | 52.76 | 53.41 | 1,695,496 | +0.95(+1.81%) |
Jun 19, 2019 | 52.41 | 52.64 | 52.06 | 52.45 | 2,303,203 | +0.76(+1.47%) |
Jun 18, 2019 | 51.77 | 52.05 | 51.58 | 51.69 | 1,712,666 | +0.11(+0.21%) |
Jun 17, 2019 | 51.23 | 52.15 | 51.23 | 51.58 | 2,579,432 | +0.76(+1.50%) |
Jun 14, 2019 | 50.04 | 51.05 | 49.93 | 50.82 | 3,773,527 | +1.64(+3.34%) |
Jun 13, 2019 | 48.92 | 49.37 | 48.90 | 49.18 | 1,210,679 | +0.29(+0.59%) |
Jun 12, 2019 | 48.68 | 49.04 | 48.51 | 48.89 | 1,595,719 | -0.44(-0.88%) |
Jun 11, 2019 | 49.39 | 49.62 | 49.18 | 49.33 | 1,074,784 | +0.20(+0.40%) |
Jun 10, 2019 | 49.17 | 49.30 | 48.68 | 49.13 | 1,728,316 | +0.75(+1.56%) |
Jun 07, 2019 | 47.66 | 48.61 | 47.66 | 48.38 | 1,157,783 | +1.40(+2.97%) |
Jun 06, 2019 | 47.17 | 47.29 | 46.86 | 46.98 | 1,171,537 | -0.65(-1.37%) |
Jun 05, 2019 | 48.02 | 48.02 | 47.26 | 47.63 | 771,807 | -0.02(-0.04%) |
Jun 04, 2019 | 47.16 | 47.69 | 46.82 | 47.65 | 1,024,266 | +0.35(+0.73%) |
Jun 03, 2019 | 47.53 | 47.88 | 47.23 | 47.31 | 858,137 | -0.22(-0.46%) |
May 31, 2019 | 47.50 | 47.62 | 47.24 | 47.52 | 1,095,970 | -0.52(-1.09%) |
May 30, 2019 | 48.07 | 48.31 | 47.82 | 48.05 | 619,237 | +0.30(+0.62%) |
May 29, 2019 | 47.98 | 47.99 | 47.53 | 47.75 | 869,816 | -0.93(-1.91%) |
May 28, 2019 | 49.22 | 49.24 | 48.60 | 48.68 | 873,371 | +0.19(+0.39%) |
May 24, 2019 | 48.19 | 48.69 | 48.19 | 48.49 | 817,104 | +0.63(+1.32%) |
May 23, 2019 | 48.00 | 48.09 | 47.65 | 47.86 | 1,870,311 | -2.13(-4.26%) |
May 22, 2019 | 50.13 | 50.22 | 49.87 | 49.99 | 1,139,073 | -0.53(-1.06%) |
May 21, 2019 | 50.72 | 50.72 | 50.06 | 50.52 | 1,465,290 | -1.16(-2.24%) |
May 20, 2019 | 52.02 | 52.36 | 51.49 | 51.68 | 2,040,174 | -0.41(-0.78%) |
May 17, 2019 | 52.69 | 53.08 | 51.86 | 52.09 | 3,351,440 | +0.60(+1.17%) |
May 16, 2019 | 50.41 | 51.81 | 49.75 | 51.48 | 5,354,668 | +2.04(+4.12%) |
May 15, 2019 | 48.99 | 49.58 | 48.54 | 49.44 | 2,199,696 | +1.49(+3.10%) |
May 14, 2019 | 47.67 | 48.06 | 47.57 | 47.96 | 1,157,617 | +0.41(+0.85%) |
May 13, 2019 | 48.02 | 48.18 | 47.40 | 47.55 | 1,490,459 | -1.65(-3.36%) |
May 10, 2019 | 48.50 | 49.37 | 47.92 | 49.21 | 2,169,518 | +0.94(+1.95%) |
May 09, 2019 | 47.64 | 48.62 | 47.62 | 48.27 | 1,922,357 | +0.00(+0.00%) |
May 08, 2019 | 48.17 | 48.59 | 47.92 | 48.27 | 1,232,654 | -0.14(-0.29%) |
May 07, 2019 | 48.52 | 48.76 | 48.13 | 48.41 | 3,343,873 | -2.31(-4.55%) |
May 06, 2019 | 50.64 | 50.98 | 50.10 | 50.71 | 2,247,649 | -1.02(-1.97%) |
May 03, 2019 | 51.12 | 51.95 | 50.99 | 51.73 | 2,731,996 | +0.78(+1.54%) |
May 02, 2019 | 50.76 | 51.25 | 50.54 | 50.95 | 1,363,286 | +0.10(+0.19%) |
May 01, 2019 | 49.89 | 51.36 | 49.89 | 50.85 | 2,206,867 | +0.98(+1.97%) |
Apr 30, 2019 | 49.63 | 50.04 | 49.53 | 49.87 | 1,502,066 | +0.12(+0.24%) |
Apr 29, 2019 | 49.49 | 50.00 | 49.22 | 49.75 | 1,210,110 | +0.01(+0.02%) |
Apr 26, 2019 | 47.87 | 50.41 | 47.72 | 49.74 | 3,891,800 | +3.54(+7.67%) |
Apr 25, 2019 | 46.37 | 46.41 | 45.97 | 46.20 | 1,786,023 | +0.20(+0.43%) |
Apr 24, 2019 | 46.10 | 46.28 | 45.93 | 46.00 | 2,140,137 | -1.82(-3.81%) |
Apr 23, 2019 | 47.25 | 47.93 | 47.15 | 47.82 | 2,102,144 | +0.68(+1.45%) |
Apr 22, 2019 | 47.14 | 47.19 | 46.80 | 47.14 | 1,357,105 | -0.25(-0.52%) |
Apr 18, 2019 | 47.31 | 47.55 | 47.10 | 47.39 | 1,086,981 | +0.12(+0.25%) |
Apr 17, 2019 | 47.64 | 47.80 | 47.09 | 47.27 | 2,373,064 | -0.21(-0.44%) |
Apr 16, 2019 | 47.41 | 47.65 | 47.25 | 47.47 | 1,076,962 | +0.63(+1.35%) |
Apr 15, 2019 | 46.56 | 47.18 | 46.46 | 46.84 | 1,721,393 | +0.32(+0.68%) |
Apr 12, 2019 | 46.40 | 46.68 | 46.29 | 46.52 | 994,665 | +0.73(+1.60%) |
Apr 11, 2019 | 45.61 | 45.96 | 45.53 | 45.79 | 1,169,192 | +0.17(+0.37%) |
Apr 10, 2019 | 45.41 | 45.77 | 45.40 | 45.62 | 1,042,451 | -0.11(-0.24%) |
Apr 09, 2019 | 46.17 | 46.34 | 45.36 | 45.73 | 4,313,934 | -0.41(-0.88%) |
Apr 08, 2019 | 42.57 | 46.45 | 42.53 | 46.14 | 8,411,300 | +3.49(+8.20%) |
Apr 05, 2019 | 42.82 | 42.86 | 42.59 | 42.64 | 1,224,242 | +0.54(+1.29%) |
Apr 04, 2019 | 41.63 | 42.22 | 41.62 | 42.10 | 2,402,224 | +0.13(+0.31%) |
Apr 03, 2019 | 42.14 | 42.23 | 41.93 | 41.97 | 1,020,622 | +0.22(+0.52%) |
Apr 02, 2019 | 41.89 | 42.11 | 41.64 | 41.75 | 1,339,070 | -0.80(-1.88%) |
Apr 01, 2019 | 42.26 | 42.59 | 42.21 | 42.55 | 1,010,629 | +0.73(+1.75%) |
Mar 29, 2019 | 41.88 | 41.94 | 41.56 | 41.82 | 917,803 | -0.16(-0.38%) |
Mar 28, 2019 | 42.27 | 42.30 | 41.74 | 41.98 | 988,262 | -0.21(-0.49%) |
Mar 27, 2019 | 42.26 | 42.45 | 41.97 | 42.18 | 1,720,638 | +0.06(+0.14%) |
Mar 26, 2019 | 42.15 | 42.66 | 41.88 | 42.13 | 1,335,888 | +0.57(+1.38%) |
Mar 25, 2019 | 41.50 | 41.88 | 41.32 | 41.55 | 968,568 | +0.12(+0.29%) |
Mar 22, 2019 | 42.13 | 42.13 | 41.43 | 41.44 | 1,601,963 | -1.95(-4.50%) |
Mar 21, 2019 | 42.48 | 43.50 | 42.44 | 43.39 | 1,410,415 | +0.72(+1.69%) |
Mar 20, 2019 | 43.42 | 43.49 | 42.40 | 42.67 | 3,782,762 | -2.22(-4.94%) |
Mar 19, 2019 | 45.55 | 45.67 | 44.85 | 44.89 | 2,260,584 | -0.54(-1.19%) |
Mar 18, 2019 | 45.60 | 45.63 | 45.33 | 45.43 | 641,835 | -0.17(-0.37%) |
Mar 15, 2019 | 45.56 | 45.87 | 45.40 | 45.60 | 860,067 | +0.13(+0.28%) |
Mar 14, 2019 | 45.58 | 45.59 | 45.30 | 45.47 | 789,306 | -0.53(-1.16%) |
Mar 13, 2019 | 45.91 | 46.18 | 45.80 | 46.00 | 933,847 | +0.35(+0.76%) |
Mar 12, 2019 | 45.57 | 45.99 | 45.51 | 45.65 | 1,308,758 | +0.21(+0.46%) |
Mar 11, 2019 | 44.66 | 45.52 | 44.52 | 45.45 | 1,577,953 | +0.15(+0.33%) |
Mar 08, 2019 | 44.64 | 45.35 | 44.55 | 45.30 | 1,089,513 | -0.44(-0.97%) |
Mar 07, 2019 | 46.34 | 46.34 | 45.49 | 45.74 | 1,379,756 | -1.11(-2.38%) |
Mar 06, 2019 | 47.01 | 47.13 | 46.85 | 46.86 | 695,239 | -0.13(-0.27%) |
Mar 05, 2019 | 47.07 | 47.22 | 46.86 | 46.99 | 647,487 | +0.04(+0.08%) |
Mar 04, 2019 | 47.10 | 47.19 | 46.56 | 46.95 | 1,248,538 | -0.27(-0.56%) |