Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 36.04 | 37.15 | 35.88 | 36.65 | 248,960 | +0.29(+0.80%) |
Mar 30, 2020 | 35.40 | 36.71 | 35.07 | 36.36 | 270,722 | +1.31(+3.74%) |
Mar 27, 2020 | 36.63 | 37.19 | 34.79 | 35.05 | 229,800 | -3.16(-8.27%) |
Mar 26, 2020 | 35.00 | 38.31 | 35.00 | 38.21 | 255,906 | +3.58(+10.34%) |
Mar 25, 2020 | 36.16 | 37.14 | 34.14 | 34.63 | 342,491 | -1.51(-4.18%) |
Mar 24, 2020 | 35.03 | 37.08 | 33.91 | 36.14 | 251,552 | +2.49(+7.40%) |
Mar 23, 2020 | 33.70 | 34.21 | 31.75 | 33.65 | 353,426 | +1.89(+5.95%) |
Mar 20, 2020 | 32.32 | 34.87 | 31.33 | 31.76 | 497,400 | -0.15(-0.47%) |
Mar 19, 2020 | 30.83 | 32.44 | 29.19 | 31.91 | 543,891 | +0.36(+1.14%) |
Mar 18, 2020 | 30.95 | 32.85 | 29.48 | 31.55 | 430,987 | -0.37(-1.16%) |
Mar 17, 2020 | 29.43 | 31.98 | 27.82 | 31.92 | 350,674 | +3.09(+10.72%) |
Mar 16, 2020 | 30.74 | 31.79 | 28.41 | 28.83 | 270,728 | -4.92(-14.58%) |
Mar 13, 2020 | 33.29 | 33.88 | 30.81 | 33.75 | 367,400 | +1.99(+6.27%) |
Mar 12, 2020 | 33.82 | 35.22 | 31.76 | 31.76 | 342,894 | -4.41(-12.19%) |
Mar 11, 2020 | 37.88 | 38.19 | 35.32 | 36.17 | 287,019 | -2.79(-7.16%) |
Mar 10, 2020 | 37.45 | 39.05 | 36.30 | 38.96 | 333,058 | +2.47(+6.77%) |
Mar 09, 2020 | 37.88 | 38.17 | 35.84 | 36.49 | 275,088 | -3.51(-8.77%) |
Mar 06, 2020 | 39.98 | 40.38 | 38.54 | 40.00 | 320,000 | -1.11(-2.70%) |
Mar 05, 2020 | 41.07 | 41.37 | 40.53 | 41.11 | 418,622 | -1.11(-2.63%) |
Mar 04, 2020 | 42.91 | 43.09 | 41.87 | 42.22 | 299,525 | -0.06(-0.14%) |
Mar 03, 2020 | 44.31 | 44.87 | 41.91 | 42.28 | 248,196 | -2.05(-4.62%) |
Mar 02, 2020 | 44.79 | 44.91 | 43.48 | 44.33 | 272,148 | +0.05(+0.11%) |
Feb 28, 2020 | 42.55 | 44.29 | 42.55 | 44.28 | 438,400 | +0.49(+1.12%) |
Feb 27, 2020 | 44.89 | 45.64 | 43.76 | 43.79 | 227,915 | -1.77(-3.88%) |
Feb 26, 2020 | 45.26 | 46.03 | 45.12 | 45.56 | 252,803 | +0.64(+1.42%) |
Feb 25, 2020 | 46.69 | 46.92 | 44.72 | 44.92 | 295,835 | -1.55(-3.34%) |
Feb 24, 2020 | 46.39 | 47.22 | 44.55 | 46.47 | 223,710 | -1.69(-3.51%) |
Feb 21, 2020 | 50.26 | 50.26 | 47.91 | 48.16 | 214,800 | -2.28(-4.52%) |
Feb 20, 2020 | 49.29 | 50.62 | 48.85 | 50.44 | 338,065 | +1.18(+2.40%) |
Feb 19, 2020 | 49.35 | 49.83 | 49.06 | 49.26 | 319,936 | -0.02(-0.04%) |
Feb 18, 2020 | 48.96 | 49.52 | 48.76 | 49.28 | 247,834 | +0.29(+0.59%) |
Feb 14, 2020 | 48.53 | 49.34 | 48.30 | 48.99 | 303,000 | +0.56(+1.16%) |
Feb 13, 2020 | 48.22 | 48.88 | 48.05 | 48.43 | 294,069 | -0.08(-0.16%) |
Feb 12, 2020 | 48.30 | 48.71 | 47.73 | 48.51 | 320,085 | +0.66(+1.38%) |
Feb 11, 2020 | 49.35 | 50.05 | 47.76 | 47.85 | 376,300 | -1.40(-2.84%) |
Feb 10, 2020 | 49.04 | 50.09 | 48.92 | 49.25 | 275,488 | -0.03(-0.06%) |
Feb 07, 2020 | 50.23 | 50.70 | 49.21 | 49.28 | 175,500 | -1.20(-2.38%) |
Feb 06, 2020 | 51.04 | 51.20 | 50.04 | 50.48 | 206,710 | -0.30(-0.59%) |
Feb 05, 2020 | 52.24 | 52.24 | 50.66 | 50.78 | 293,100 | -0.72(-1.40%) |
Feb 04, 2020 | 52.24 | 52.75 | 51.41 | 51.50 | 513,521 | -0.06(-0.12%) |
Feb 03, 2020 | 53.80 | 54.78 | 51.37 | 51.56 | 571,105 | -2.04(-3.81%) |
Jan 31, 2020 | 54.74 | 55.61 | 50.71 | 53.60 | 962,500 | -3.38(-5.93%) |
Jan 30, 2020 | 56.43 | 57.22 | 56.13 | 56.98 | 248,987 | +0.40(+0.71%) |
Jan 29, 2020 | 56.60 | 57.07 | 56.19 | 56.58 | 285,963 | -0.01(-0.02%) |
Jan 28, 2020 | 55.51 | 57.19 | 55.51 | 56.59 | 376,272 | +1.75(+3.19%) |
Jan 27, 2020 | 54.03 | 55.39 | 53.71 | 54.84 | 243,849 | -0.16(-0.29%) |
Jan 24, 2020 | 55.12 | 55.37 | 54.30 | 55.00 | 215,900 | +0.12(+0.22%) |
Jan 23, 2020 | 54.46 | 55.01 | 54.16 | 54.88 | 205,948 | +0.34(+0.62%) |
Jan 22, 2020 | 55.02 | 55.71 | 54.46 | 54.54 | 192,948 | -0.23(-0.42%) |
Jan 21, 2020 | 53.99 | 54.90 | 53.89 | 54.77 | 329,231 | +0.72(+1.33%) |
Jan 17, 2020 | 54.79 | 54.90 | 53.95 | 54.05 | 275,000 | -0.33(-0.61%) |
Jan 16, 2020 | 54.07 | 54.75 | 53.88 | 54.38 | 222,900 | +0.76(+1.42%) |
Jan 15, 2020 | 53.11 | 53.90 | 53.00 | 53.62 | 198,220 | +0.32(+0.60%) |
Jan 14, 2020 | 53.89 | 53.89 | 53.04 | 53.30 | 223,129 | -0.78(-1.44%) |
Jan 13, 2020 | 53.65 | 54.35 | 53.12 | 54.08 | 164,036 | +0.60(+1.12%) |
Jan 10, 2020 | 53.96 | 54.06 | 53.22 | 53.48 | 180,000 | -0.33(-0.60%) |
Jan 09, 2020 | 54.46 | 54.46 | 53.74 | 53.80 | 152,099 | -0.26(-0.47%) |
Jan 08, 2020 | 54.53 | 55.41 | 54.03 | 54.06 | 264,416 | -0.48(-0.88%) |
Jan 07, 2020 | 54.06 | 54.69 | 53.69 | 54.54 | 176,597 | +0.32(+0.59%) |
Jan 06, 2020 | 53.40 | 54.28 | 53.25 | 54.22 | 202,114 | +0.34(+0.63%) |
Jan 03, 2020 | 53.19 | 54.07 | 53.06 | 53.88 | 229,400 | -0.12(-0.22%) |
Jan 02, 2020 | 54.35 | 54.60 | 52.66 | 54.00 | 253,891 | +0.40(+0.75%) |
Dec 31, 2019 | 53.32 | 54.24 | 53.25 | 53.60 | 299,500 | +0.03(+0.06%) |
Dec 30, 2019 | 53.49 | 53.60 | 52.65 | 53.57 | 153,873 | +0.08(+0.15%) |
Dec 27, 2019 | 53.75 | 53.75 | 53.17 | 53.49 | 205,600 | -0.17(-0.32%) |
Dec 26, 2019 | 53.80 | 53.96 | 53.44 | 53.66 | 120,219 | +0.03(+0.06%) |
Dec 24, 2019 | 53.58 | 53.80 | 53.41 | 53.63 | 90,300 | +0.02(+0.04%) |
Dec 23, 2019 | 53.31 | 53.78 | 53.21 | 53.61 | 159,023 | +0.30(+0.56%) |
Dec 20, 2019 | 54.08 | 54.16 | 52.98 | 53.31 | 1,083,700 | -0.37(-0.69%) |
Dec 19, 2019 | 53.13 | 53.76 | 52.94 | 53.68 | 232,010 | +0.45(+0.85%) |
Dec 18, 2019 | 53.15 | 53.77 | 53.02 | 53.23 | 284,926 | +0.16(+0.30%) |
Dec 17, 2019 | 52.79 | 53.38 | 52.59 | 53.07 | 408,103 | +0.28(+0.53%) |
Dec 16, 2019 | 52.57 | 53.04 | 52.00 | 52.79 | 716,541 | +0.58(+1.11%) |
Dec 13, 2019 | 50.04 | 52.31 | 49.90 | 52.21 | 549,700 | +1.98(+3.94%) |
Dec 12, 2019 | 48.84 | 50.30 | 48.83 | 50.23 | 407,594 | +1.12(+2.28%) |
Dec 11, 2019 | 48.29 | 49.17 | 48.01 | 49.11 | 321,265 | +0.73(+1.51%) |
Dec 10, 2019 | 47.94 | 48.38 | 47.40 | 48.38 | 321,275 | +0.51(+1.07%) |
Dec 09, 2019 | 47.34 | 47.93 | 47.20 | 47.87 | 236,981 | +0.35(+0.74%) |
Dec 06, 2019 | 47.52 | 48.26 | 46.97 | 47.52 | 245,200 | +0.58(+1.24%) |
Dec 05, 2019 | 47.66 | 47.66 | 46.76 | 46.94 | 248,761 | -0.49(-1.03%) |
Dec 04, 2019 | 47.72 | 47.76 | 46.93 | 47.43 | 275,944 | -0.05(-0.11%) |
Dec 03, 2019 | 47.37 | 47.95 | 46.79 | 47.48 | 343,147 | -0.54(-1.12%) |
Dec 02, 2019 | 49.64 | 49.75 | 47.88 | 48.02 | 380,960 | -1.47(-2.97%) |
Nov 29, 2019 | 50.02 | 50.34 | 49.41 | 49.49 | 211,400 | -0.85(-1.69%) |
Nov 27, 2019 | 49.94 | 50.50 | 49.84 | 50.34 | 202,300 | +0.23(+0.46%) |
Nov 26, 2019 | 49.81 | 50.24 | 49.52 | 50.11 | 241,967 | +0.22(+0.44%) |
Nov 25, 2019 | 48.89 | 50.16 | 48.56 | 49.89 | 311,906 | +1.09(+2.23%) |
Nov 22, 2019 | 49.05 | 49.22 | 48.35 | 48.80 | 151,800 | -0.07(-0.14%) |
Nov 21, 2019 | 48.41 | 48.92 | 48.24 | 48.87 | 278,654 | +0.55(+1.14%) |
Nov 20, 2019 | 48.51 | 48.74 | 47.80 | 48.32 | 191,428 | -0.27(-0.56%) |
Nov 19, 2019 | 47.46 | 48.89 | 46.93 | 48.59 | 327,208 | +1.35(+2.85%) |
Nov 18, 2019 | 47.62 | 48.06 | 47.06 | 47.24 | 234,475 | -0.51(-1.07%) |
Nov 15, 2019 | 47.25 | 48.03 | 47.12 | 47.76 | 181,400 | +0.82(+1.74%) |
Nov 14, 2019 | 46.25 | 47.07 | 46.00 | 46.94 | 291,925 | +0.64(+1.38%) |
Nov 13, 2019 | 46.75 | 46.77 | 45.72 | 46.30 | 194,463 | -0.61(-1.30%) |
Nov 12, 2019 | 46.80 | 47.28 | 46.15 | 46.91 | 374,058 | +0.28(+0.60%) |
Nov 11, 2019 | 45.13 | 46.65 | 44.56 | 46.63 | 327,996 | +1.30(+2.87%) |
Nov 08, 2019 | 42.27 | 45.56 | 41.34 | 45.33 | 577,900 | +3.18(+7.54%) |
Nov 07, 2019 | 41.49 | 42.62 | 41.49 | 42.15 | 248,265 | +1.03(+2.50%) |
Nov 06, 2019 | 41.34 | 41.34 | 40.77 | 41.12 | 239,871 | -0.28(-0.68%) |
Nov 05, 2019 | 41.94 | 42.19 | 41.34 | 41.40 | 247,363 | -0.41(-0.98%) |
Nov 04, 2019 | 41.82 | 42.15 | 41.55 | 41.81 | 182,797 | +0.23(+0.55%) |
Nov 01, 2019 | 41.16 | 41.88 | 41.05 | 41.58 | 243,400 | +0.63(+1.54%) |
Oct 31, 2019 | 41.15 | 41.56 | 40.55 | 40.95 | 268,956 | -0.23(-0.56%) |
Oct 30, 2019 | 40.01 | 41.27 | 39.58 | 41.18 | 201,498 | +1.17(+2.92%) |
Oct 29, 2019 | 39.94 | 40.44 | 39.63 | 40.01 | 240,653 | -0.01(-0.02%) |
Oct 28, 2019 | 40.00 | 40.55 | 39.67 | 40.02 | 295,564 | +0.18(+0.45%) |
Oct 25, 2019 | 39.51 | 40.08 | 39.01 | 39.84 | 268,900 | +0.20(+0.49%) |
Oct 24, 2019 | 38.96 | 40.04 | 38.83 | 39.65 | 280,601 | +1.00(+2.57%) |
Oct 23, 2019 | 38.62 | 39.30 | 38.47 | 38.65 | 202,592 | +0.07(+0.18%) |
Oct 22, 2019 | 39.23 | 39.42 | 38.34 | 38.58 | 238,426 | -0.67(-1.71%) |
Oct 21, 2019 | 39.70 | 40.32 | 39.18 | 39.25 | 263,228 | +0.12(+0.31%) |
Oct 18, 2019 | 40.01 | 40.25 | 39.01 | 39.13 | 323,200 | -1.09(-2.71%) |
Oct 17, 2019 | 39.89 | 40.59 | 39.57 | 40.22 | 267,256 | +0.63(+1.59%) |
Oct 16, 2019 | 40.67 | 40.67 | 39.35 | 39.59 | 397,440 | -1.20(-2.94%) |
Oct 15, 2019 | 40.67 | 40.90 | 40.50 | 40.79 | 267,693 | +0.36(+0.89%) |
Oct 14, 2019 | 40.25 | 40.88 | 40.16 | 40.43 | 124,172 | +0.14(+0.35%) |
Oct 11, 2019 | 40.52 | 40.85 | 40.22 | 40.29 | 279,500 | +0.29(+0.72%) |
Oct 10, 2019 | 39.40 | 40.45 | 39.38 | 40.00 | 361,061 | +0.42(+1.06%) |
Oct 09, 2019 | 38.64 | 39.72 | 38.42 | 39.58 | 224,528 | +1.24(+3.23%) |
Oct 08, 2019 | 38.76 | 38.92 | 38.07 | 38.34 | 141,018 | -0.70(-1.79%) |
Oct 07, 2019 | 39.22 | 39.72 | 38.85 | 39.04 | 208,868 | -0.37(-0.94%) |
Oct 04, 2019 | 38.60 | 39.51 | 38.60 | 39.41 | 181,200 | +1.05(+2.74%) |
Oct 03, 2019 | 37.25 | 38.52 | 37.04 | 38.36 | 225,261 | +0.90(+2.40%) |
Oct 02, 2019 | 37.76 | 37.88 | 37.15 | 37.46 | 182,611 | -0.62(-1.63%) |
Oct 01, 2019 | 39.59 | 39.95 | 38.07 | 38.08 | 180,897 | -1.27(-3.23%) |
Sep 30, 2019 | 38.89 | 39.68 | 38.72 | 39.35 | 287,016 | +0.51(+1.31%) |
Sep 27, 2019 | 40.20 | 40.50 | 38.81 | 38.84 | 152,300 | -1.17(-2.92%) |
Sep 26, 2019 | 40.30 | 40.31 | 39.23 | 40.01 | 243,652 | -0.20(-0.50%) |
Sep 25, 2019 | 39.70 | 40.43 | 39.16 | 40.21 | 198,895 | +0.59(+1.49%) |
Sep 24, 2019 | 40.18 | 40.41 | 38.86 | 39.62 | 364,196 | -0.34(-0.85%) |
Sep 23, 2019 | 39.88 | 40.23 | 39.31 | 39.96 | 168,555 | -0.21(-0.52%) |
Sep 20, 2019 | 40.63 | 40.93 | 39.90 | 40.17 | 388,600 | -0.42(-1.03%) |
Sep 19, 2019 | 41.18 | 41.71 | 40.51 | 40.59 | 171,590 | -0.34(-0.83%) |
Sep 18, 2019 | 41.32 | 41.32 | 40.06 | 40.93 | 199,041 | -0.37(-0.90%) |
Sep 17, 2019 | 41.27 | 41.65 | 40.56 | 41.30 | 146,022 | +0.03(+0.07%) |
Sep 16, 2019 | 41.06 | 42.03 | 40.97 | 41.27 | 186,132 | -0.07(-0.17%) |
Sep 13, 2019 | 42.26 | 42.41 | 40.67 | 41.34 | 168,700 | -0.91(-2.15%) |
Sep 12, 2019 | 42.35 | 42.69 | 41.82 | 42.25 | 245,594 | +0.15(+0.36%) |
Sep 11, 2019 | 41.22 | 42.16 | 40.84 | 42.10 | 295,073 | +1.08(+2.63%) |
Sep 10, 2019 | 40.45 | 41.07 | 40.11 | 41.02 | 222,248 | +0.36(+0.89%) |
Sep 09, 2019 | 40.60 | 41.23 | 40.12 | 40.66 | 369,174 | +0.06(+0.15%) |
Sep 06, 2019 | 40.94 | 41.49 | 40.56 | 40.60 | 112,900 | -0.34(-0.83%) |
Sep 05, 2019 | 40.96 | 41.66 | 40.52 | 40.94 | 294,764 | +0.32(+0.79%) |
Sep 04, 2019 | 40.96 | 41.11 | 40.14 | 40.62 | 203,315 | +0.01(+0.02%) |
Sep 03, 2019 | 40.87 | 41.30 | 39.61 | 40.61 | 317,210 | -0.63(-1.53%) |
Aug 30, 2019 | 41.36 | 41.53 | 40.67 | 41.24 | 167,600 | +0.03(+0.07%) |
Aug 29, 2019 | 41.49 | 41.69 | 40.68 | 41.21 | 167,063 | +0.18(+0.44%) |
Aug 28, 2019 | 40.92 | 41.09 | 40.24 | 41.03 | 119,123 | -0.01(-0.02%) |
Aug 27, 2019 | 42.00 | 42.19 | 40.95 | 41.04 | 219,349 | -0.70(-1.68%) |
Aug 26, 2019 | 42.37 | 42.40 | 41.48 | 41.74 | 131,402 | -0.10(-0.24%) |
Aug 23, 2019 | 43.66 | 44.06 | 41.70 | 41.84 | 239,200 | -2.09(-4.76%) |
Aug 22, 2019 | 44.11 | 44.66 | 41.49 | 43.93 | 255,890 | -0.16(-0.36%) |
Aug 21, 2019 | 43.75 | 44.55 | 43.56 | 44.09 | 151,235 | +0.51(+1.17%) |
Aug 20, 2019 | 43.04 | 43.99 | 42.81 | 43.58 | 274,625 | +0.34(+0.79%) |
Aug 19, 2019 | 42.61 | 43.54 | 42.29 | 43.24 | 299,454 | +0.66(+1.55%) |
Aug 16, 2019 | 42.52 | 42.88 | 42.21 | 42.58 | 195,800 | +0.46(+1.09%) |
Aug 15, 2019 | 41.95 | 42.65 | 41.60 | 42.12 | 239,426 | +0.30(+0.72%) |
Aug 14, 2019 | 41.83 | 42.06 | 41.04 | 41.82 | 215,003 | -0.84(-1.97%) |
Aug 13, 2019 | 41.42 | 42.96 | 41.19 | 42.66 | 321,034 | +1.05(+2.52%) |
Aug 12, 2019 | 42.69 | 42.78 | 41.56 | 41.61 | 186,959 | -1.21(-2.83%) |
Aug 09, 2019 | 46.95 | 46.95 | 42.20 | 42.82 | 801,200 | -0.20(-0.46%) |
Aug 08, 2019 | 42.62 | 43.70 | 42.11 | 43.02 | 378,962 | +0.78(+1.85%) |
Aug 07, 2019 | 40.69 | 42.50 | 40.30 | 42.24 | 290,637 | +1.05(+2.55%) |
Aug 06, 2019 | 41.51 | 42.38 | 40.69 | 41.19 | 447,238 | +0.06(+0.15%) |
Aug 05, 2019 | 40.81 | 42.13 | 39.49 | 41.13 | 378,875 | -0.15(-0.36%) |
Aug 02, 2019 | 41.57 | 41.94 | 40.74 | 41.28 | 304,500 | -0.42(-1.01%) |
Aug 01, 2019 | 42.09 | 43.52 | 41.49 | 41.70 | 341,455 | -0.39(-0.93%) |
Jul 31, 2019 | 43.95 | 44.16 | 41.72 | 42.09 | 464,560 | -1.92(-4.36%) |
Jul 30, 2019 | 44.49 | 44.67 | 43.88 | 44.01 | 336,340 | -0.48(-1.08%) |
Jul 29, 2019 | 44.11 | 44.65 | 43.51 | 44.49 | 259,881 | +0.35(+0.79%) |
Jul 26, 2019 | 43.70 | 44.69 | 43.70 | 44.14 | 224,300 | +0.48(+1.10%) |
Jul 25, 2019 | 43.55 | 43.83 | 42.99 | 43.66 | 208,757 | +0.16(+0.37%) |
Jul 24, 2019 | 42.37 | 43.62 | 42.37 | 43.50 | 183,831 | +0.92(+2.16%) |
Jul 23, 2019 | 42.43 | 42.68 | 41.75 | 42.58 | 240,090 | +0.42(+1.00%) |
Jul 22, 2019 | 41.95 | 42.59 | 41.95 | 42.16 | 90,730 | +0.16(+0.38%) |
Jul 19, 2019 | 42.53 | 43.17 | 41.58 | 42.00 | 170,900 | -0.50(-1.18%) |
Jul 18, 2019 | 42.66 | 43.36 | 42.20 | 42.50 | 213,810 | -0.34(-0.79%) |
Jul 17, 2019 | 42.60 | 43.22 | 42.53 | 42.84 | 106,200 | +0.16(+0.37%) |
Jul 16, 2019 | 43.47 | 43.54 | 42.61 | 42.68 | 104,187 | -0.74(-1.70%) |
Jul 15, 2019 | 43.27 | 43.86 | 42.94 | 43.42 | 111,178 | +0.10(+0.23%) |
Jul 12, 2019 | 43.04 | 43.40 | 42.59 | 43.32 | 153,200 | +0.46(+1.07%) |
Jul 11, 2019 | 42.48 | 43.24 | 42.19 | 42.86 | 305,918 | +0.44(+1.04%) |
Jul 10, 2019 | 42.76 | 43.00 | 42.37 | 42.42 | 170,240 | -0.12(-0.28%) |
Jul 09, 2019 | 42.48 | 42.73 | 42.06 | 42.54 | 277,375 | -0.11(-0.26%) |
Jul 08, 2019 | 43.40 | 43.40 | 42.50 | 42.65 | 128,608 | -0.98(-2.25%) |
Jul 05, 2019 | 43.56 | 43.77 | 43.32 | 43.63 | 218,600 | -0.31(-0.71%) |
Jul 03, 2019 | 43.17 | 44.09 | 43.10 | 43.94 | 187,700 | +0.81(+1.88%) |
Jul 02, 2019 | 43.80 | 44.36 | 42.84 | 43.13 | 185,932 | -0.84(-1.91%) |
Jul 01, 2019 | 44.83 | 44.83 | 43.82 | 43.97 | 303,082 | -0.27(-0.61%) |
Jun 28, 2019 | 44.80 | 44.98 | 44.11 | 44.24 | 598,700 | -0.28(-0.63%) |
Jun 27, 2019 | 44.16 | 44.65 | 44.03 | 44.52 | 284,865 | +0.74(+1.69%) |
Jun 26, 2019 | 44.30 | 44.84 | 43.49 | 43.78 | 236,740 | -0.21(-0.48%) |
Jun 25, 2019 | 45.46 | 45.54 | 43.68 | 43.99 | 315,051 | -1.39(-3.06%) |
Jun 24, 2019 | 45.98 | 45.98 | 45.15 | 45.38 | 175,130 | -0.73(-1.58%) |
Jun 21, 2019 | 46.78 | 46.78 | 45.62 | 46.11 | 315,900 | -0.97(-2.06%) |
Jun 20, 2019 | 46.59 | 47.51 | 46.59 | 47.08 | 234,889 | +1.03(+2.24%) |
Jun 19, 2019 | 44.96 | 46.18 | 44.71 | 46.05 | 290,829 | +1.31(+2.93%) |
Jun 18, 2019 | 45.14 | 45.30 | 44.54 | 44.74 | 270,292 | +0.00(+0.00%) |
Jun 17, 2019 | 45.39 | 45.55 | 44.57 | 44.74 | 278,013 | -0.40(-0.89%) |
Jun 14, 2019 | 45.78 | 46.29 | 45.10 | 45.14 | 169,000 | -0.98(-2.12%) |
Jun 13, 2019 | 45.66 | 46.32 | 45.50 | 46.12 | 203,081 | +0.75(+1.65%) |
Jun 12, 2019 | 44.44 | 45.50 | 44.24 | 45.37 | 247,209 | +0.71(+1.59%) |
Jun 11, 2019 | 45.22 | 45.52 | 44.12 | 44.66 | 198,936 | -0.25(-0.56%) |
Jun 10, 2019 | 44.99 | 45.82 | 44.55 | 44.91 | 186,201 | +0.21(+0.47%) |
Jun 07, 2019 | 44.64 | 45.34 | 44.43 | 44.70 | 136,900 | +0.05(+0.11%) |
Jun 06, 2019 | 43.88 | 45.10 | 43.25 | 44.65 | 182,741 | +0.86(+1.96%) |
Jun 05, 2019 | 44.07 | 44.59 | 43.22 | 43.79 | 131,703 | -0.09(-0.21%) |
Jun 04, 2019 | 42.44 | 43.95 | 42.10 | 43.88 | 205,293 | +1.87(+4.45%) |
Jun 03, 2019 | 44.14 | 44.19 | 41.67 | 42.01 | 195,448 | -1.67(-3.82%) |
May 31, 2019 | 43.51 | 43.99 | 42.87 | 43.68 | 195,700 | -0.45(-1.02%) |
May 30, 2019 | 44.75 | 45.37 | 43.78 | 44.13 | 128,063 | -0.40(-0.90%) |
May 29, 2019 | 44.96 | 45.00 | 44.17 | 44.53 | 238,498 | -0.75(-1.66%) |
May 28, 2019 | 45.09 | 45.98 | 44.82 | 45.28 | 315,491 | +0.27(+0.60%) |
May 24, 2019 | 44.86 | 45.37 | 44.66 | 45.01 | 198,900 | +0.44(+0.99%) |
May 23, 2019 | 44.15 | 44.62 | 43.89 | 44.57 | 274,650 | -0.48(-1.07%) |
May 22, 2019 | 44.17 | 45.40 | 44.12 | 45.05 | 188,969 | +0.69(+1.56%) |
May 21, 2019 | 43.42 | 44.43 | 43.33 | 44.36 | 213,842 | +1.24(+2.88%) |
May 20, 2019 | 43.28 | 43.81 | 42.64 | 43.12 | 150,708 | -0.54(-1.24%) |
May 17, 2019 | 44.59 | 44.97 | 43.50 | 43.66 | 229,300 | -1.49(-3.30%) |
May 16, 2019 | 45.00 | 46.02 | 45.00 | 45.15 | 194,029 | +0.34(+0.76%) |
May 15, 2019 | 44.26 | 44.96 | 44.26 | 44.81 | 95,862 | +0.16(+0.36%) |
May 14, 2019 | 44.64 | 45.54 | 44.64 | 44.65 | 148,807 | +0.11(+0.25%) |
May 13, 2019 | 45.04 | 45.04 | 44.00 | 44.54 | 466,923 | -1.34(-2.92%) |
May 10, 2019 | 45.40 | 46.10 | 44.66 | 45.88 | 215,300 | +0.18(+0.39%) |
May 09, 2019 | 45.30 | 46.09 | 44.85 | 45.70 | 166,850 | +0.00(+0.00%) |
May 08, 2019 | 46.15 | 46.61 | 45.07 | 45.70 | 270,201 | -0.44(-0.95%) |
May 07, 2019 | 45.93 | 47.30 | 45.50 | 46.14 | 342,612 | -0.44(-0.94%) |
May 06, 2019 | 44.26 | 46.61 | 43.72 | 46.58 | 622,240 | +1.19(+2.62%) |
May 03, 2019 | 43.00 | 45.96 | 43.00 | 45.39 | 1,506,400 | -5.00(-9.92%) |
May 02, 2019 | 49.45 | 50.96 | 49.31 | 50.39 | 342,770 | +1.03(+2.09%) |
May 01, 2019 | 50.75 | 50.75 | 49.35 | 49.36 | 377,375 | -1.21(-2.39%) |
Apr 30, 2019 | 50.56 | 51.19 | 50.12 | 50.57 | 168,766 | +0.05(+0.10%) |
Apr 29, 2019 | 50.70 | 50.93 | 50.23 | 50.52 | 181,034 | +0.03(+0.06%) |
Apr 26, 2019 | 49.96 | 50.51 | 49.27 | 50.49 | 122,300 | +0.66(+1.32%) |
Apr 25, 2019 | 49.47 | 49.88 | 48.61 | 49.83 | 106,151 | +0.39(+0.79%) |
Apr 24, 2019 | 49.58 | 50.37 | 49.43 | 49.44 | 189,592 | -0.29(-0.58%) |
Apr 23, 2019 | 48.38 | 49.84 | 48.10 | 49.73 | 218,357 | +1.41(+2.92%) |
Apr 22, 2019 | 46.68 | 48.35 | 46.65 | 48.32 | 169,720 | +1.35(+2.87%) |
Apr 18, 2019 | 47.05 | 47.51 | 46.41 | 46.97 | 237,700 | -0.31(-0.66%) |
Apr 17, 2019 | 48.00 | 48.00 | 46.25 | 47.28 | 215,454 | -0.52(-1.09%) |
Apr 16, 2019 | 47.99 | 48.56 | 47.56 | 47.80 | 189,123 | +0.16(+0.34%) |
Apr 15, 2019 | 47.71 | 48.22 | 46.97 | 47.64 | 305,972 | +0.11(+0.23%) |
Apr 12, 2019 | 48.80 | 49.44 | 47.29 | 47.53 | 339,400 | -1.26(-2.58%) |
Apr 11, 2019 | 49.40 | 49.57 | 48.71 | 48.79 | 189,675 | -0.35(-0.71%) |
Apr 10, 2019 | 48.61 | 49.45 | 48.61 | 49.14 | 345,489 | +0.48(+0.99%) |
Apr 09, 2019 | 49.22 | 49.73 | 48.58 | 48.66 | 225,176 | -0.85(-1.72%) |
Apr 08, 2019 | 48.63 | 49.55 | 47.82 | 49.51 | 187,761 | +0.66(+1.35%) |
Apr 05, 2019 | 49.22 | 49.89 | 48.76 | 48.85 | 197,800 | -0.08(-0.16%) |
Apr 04, 2019 | 49.85 | 50.17 | 48.27 | 48.93 | 226,473 | -0.91(-1.83%) |
Apr 03, 2019 | 51.32 | 51.62 | 49.60 | 49.84 | 282,640 | -1.38(-2.69%) |
Apr 02, 2019 | 50.50 | 51.34 | 50.00 | 51.22 | 154,294 | +0.71(+1.41%) |