Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 61.77 | 62.36 | 60.69 | 61.10 | 1,018,100 | -0.89(-1.44%) |
Jan 30, 2020 | 62.24 | 62.64 | 61.34 | 61.99 | 1,064,705 | -0.81(-1.29%) |
Jan 29, 2020 | 63.02 | 63.36 | 62.66 | 62.80 | 535,098 | -0.15(-0.24%) |
Jan 28, 2020 | 62.27 | 63.22 | 61.59 | 62.95 | 601,932 | +0.95(+1.53%) |
Jan 27, 2020 | 60.84 | 62.49 | 60.36 | 62.00 | 742,804 | +0.42(+0.68%) |
Jan 24, 2020 | 61.82 | 61.93 | 61.30 | 61.58 | 734,800 | +0.01(+0.02%) |
Jan 23, 2020 | 61.67 | 61.83 | 61.25 | 61.57 | 522,355 | -0.18(-0.29%) |
Jan 22, 2020 | 61.63 | 61.98 | 61.15 | 61.75 | 361,080 | +0.23(+0.37%) |
Jan 21, 2020 | 60.89 | 61.64 | 60.80 | 61.52 | 387,300 | +0.64(+1.05%) |
Jan 17, 2020 | 61.53 | 61.94 | 60.81 | 60.88 | 774,500 | -0.59(-0.96%) |
Jan 16, 2020 | 61.21 | 61.74 | 61.06 | 61.47 | 651,994 | +0.63(+1.04%) |
Jan 15, 2020 | 60.33 | 61.14 | 60.21 | 60.84 | 875,077 | +0.53(+0.88%) |
Jan 14, 2020 | 59.40 | 60.66 | 59.23 | 60.31 | 1,048,963 | +0.86(+1.45%) |
Jan 13, 2020 | 57.92 | 59.49 | 57.51 | 59.45 | 856,631 | +1.76(+3.05%) |
Jan 10, 2020 | 57.27 | 57.83 | 56.92 | 57.69 | 968,300 | +0.72(+1.26%) |
Jan 09, 2020 | 57.06 | 57.58 | 56.60 | 56.97 | 491,616 | +0.29(+0.51%) |
Jan 08, 2020 | 56.34 | 57.18 | 56.34 | 56.68 | 879,914 | +0.39(+0.69%) |
Jan 07, 2020 | 55.76 | 56.54 | 55.48 | 56.29 | 476,270 | +0.30(+0.54%) |
Jan 06, 2020 | 55.53 | 56.18 | 55.35 | 55.99 | 611,883 | +0.01(+0.02%) |
Jan 03, 2020 | 55.78 | 56.52 | 55.50 | 55.98 | 406,700 | -0.62(-1.10%) |
Jan 02, 2020 | 56.54 | 56.64 | 55.52 | 56.60 | 703,362 | +0.30(+0.53%) |
Dec 31, 2019 | 56.60 | 56.83 | 56.24 | 56.30 | 683,400 | -0.34(-0.60%) |
Dec 30, 2019 | 56.40 | 57.02 | 56.40 | 56.64 | 847,739 | +0.19(+0.34%) |
Dec 27, 2019 | 56.21 | 56.46 | 55.76 | 56.45 | 339,900 | +0.23(+0.41%) |
Dec 26, 2019 | 56.13 | 56.22 | 55.80 | 56.22 | 342,196 | +0.20(+0.36%) |
Dec 24, 2019 | 56.16 | 56.17 | 55.71 | 56.02 | 273,800 | -0.09(-0.16%) |
Dec 23, 2019 | 55.66 | 56.13 | 54.88 | 56.11 | 492,897 | +0.55(+0.99%) |
Dec 20, 2019 | 55.78 | 56.27 | 55.26 | 55.56 | 1,746,900 | +0.31(+0.56%) |
Dec 19, 2019 | 53.17 | 55.35 | 53.10 | 55.25 | 1,490,880 | +2.25(+4.25%) |
Dec 18, 2019 | 52.65 | 53.15 | 52.53 | 53.00 | 1,113,274 | +0.30(+0.57%) |
Dec 17, 2019 | 53.22 | 53.22 | 52.28 | 52.70 | 665,573 | -0.41(-0.77%) |
Dec 16, 2019 | 52.48 | 53.43 | 52.45 | 53.11 | 517,698 | +0.92(+1.76%) |
Dec 13, 2019 | 52.23 | 52.63 | 51.82 | 52.19 | 612,200 | -0.05(-0.10%) |
Dec 12, 2019 | 52.12 | 52.81 | 51.75 | 52.24 | 373,785 | +0.06(+0.11%) |
Dec 11, 2019 | 53.11 | 53.44 | 52.02 | 52.18 | 760,084 | -0.91(-1.71%) |
Dec 10, 2019 | 52.05 | 53.10 | 51.90 | 53.09 | 1,298,334 | +1.03(+1.98%) |
Dec 09, 2019 | 52.08 | 52.20 | 51.70 | 52.06 | 422,543 | +0.01(+0.02%) |
Dec 06, 2019 | 52.00 | 52.62 | 52.00 | 52.05 | 872,900 | +0.45(+0.87%) |
Dec 05, 2019 | 51.76 | 51.85 | 51.25 | 51.60 | 732,874 | -0.18(-0.35%) |
Dec 04, 2019 | 51.49 | 51.94 | 51.18 | 51.78 | 669,350 | +0.42(+0.82%) |
Dec 03, 2019 | 50.86 | 51.54 | 50.41 | 51.36 | 512,832 | -0.07(-0.14%) |
Dec 02, 2019 | 52.11 | 52.45 | 51.26 | 51.43 | 584,291 | -0.56(-1.08%) |
Nov 29, 2019 | 53.22 | 53.23 | 51.94 | 51.99 | 301,900 | -1.23(-2.31%) |
Nov 27, 2019 | 52.73 | 53.25 | 52.72 | 53.22 | 412,500 | +0.55(+1.04%) |
Nov 26, 2019 | 52.87 | 52.91 | 52.47 | 52.67 | 470,287 | -0.18(-0.34%) |
Nov 25, 2019 | 52.41 | 53.18 | 52.36 | 52.85 | 867,025 | +0.81(+1.56%) |
Nov 22, 2019 | 51.67 | 52.38 | 51.41 | 52.04 | 606,100 | +0.49(+0.95%) |
Nov 21, 2019 | 51.52 | 51.65 | 51.19 | 51.55 | 595,253 | -0.05(-0.10%) |
Nov 20, 2019 | 50.95 | 51.64 | 50.95 | 51.60 | 756,315 | +0.49(+0.96%) |
Nov 19, 2019 | 50.53 | 51.20 | 50.41 | 51.11 | 453,643 | +0.69(+1.37%) |
Nov 18, 2019 | 50.36 | 50.54 | 50.05 | 50.42 | 474,769 | +0.00(+0.00%) |
Nov 15, 2019 | 49.28 | 50.44 | 49.10 | 50.42 | 419,400 | +1.31(+2.67%) |
Nov 14, 2019 | 49.42 | 49.56 | 48.47 | 49.11 | 475,211 | -0.44(-0.89%) |
Nov 13, 2019 | 49.06 | 49.79 | 48.89 | 49.55 | 536,955 | +0.09(+0.18%) |
Nov 12, 2019 | 49.90 | 50.13 | 49.40 | 49.46 | 543,628 | -0.39(-0.78%) |
Nov 11, 2019 | 49.10 | 49.87 | 49.08 | 49.85 | 281,426 | +0.33(+0.67%) |
Nov 08, 2019 | 49.25 | 49.54 | 49.01 | 49.52 | 470,900 | +0.27(+0.55%) |
Nov 07, 2019 | 49.55 | 50.18 | 48.93 | 49.25 | 1,046,295 | +0.13(+0.26%) |
Nov 06, 2019 | 50.30 | 50.30 | 48.55 | 49.12 | 1,001,915 | -1.31(-2.60%) |
Nov 05, 2019 | 51.25 | 51.43 | 47.72 | 50.43 | 1,674,541 | +0.21(+0.42%) |
Nov 04, 2019 | 50.07 | 50.34 | 48.88 | 50.22 | 1,308,868 | +0.59(+1.19%) |
Nov 01, 2019 | 48.96 | 49.64 | 48.66 | 49.63 | 1,057,900 | +0.98(+2.01%) |
Oct 31, 2019 | 49.65 | 49.75 | 48.25 | 48.65 | 839,703 | -1.22(-2.45%) |
Oct 30, 2019 | 50.61 | 50.61 | 49.62 | 49.87 | 395,376 | -0.66(-1.31%) |
Oct 29, 2019 | 49.99 | 50.80 | 49.99 | 50.53 | 350,198 | +0.41(+0.82%) |
Oct 28, 2019 | 49.65 | 50.20 | 49.58 | 50.12 | 308,752 | +0.57(+1.15%) |
Oct 25, 2019 | 49.43 | 49.83 | 48.95 | 49.55 | 390,900 | +0.02(+0.04%) |
Oct 24, 2019 | 49.65 | 49.80 | 49.16 | 49.53 | 476,635 | +0.23(+0.47%) |
Oct 23, 2019 | 48.39 | 49.32 | 48.10 | 49.30 | 513,163 | +0.89(+1.84%) |
Oct 22, 2019 | 48.93 | 49.05 | 48.27 | 48.41 | 270,877 | -0.22(-0.45%) |
Oct 21, 2019 | 48.06 | 49.01 | 47.78 | 48.63 | 511,834 | +0.00(+0.00%) |
Oct 18, 2019 | 49.45 | 49.60 | 48.09 | 48.63 | 479,000 | -1.10(-2.21%) |
Oct 17, 2019 | 49.12 | 49.85 | 49.07 | 49.73 | 644,879 | +0.91(+1.86%) |
Oct 16, 2019 | 49.07 | 49.30 | 48.56 | 48.82 | 605,971 | -0.38(-0.77%) |
Oct 15, 2019 | 48.57 | 49.29 | 48.54 | 49.20 | 710,513 | +0.86(+1.78%) |
Oct 14, 2019 | 48.42 | 48.67 | 48.19 | 48.34 | 535,440 | -0.29(-0.60%) |
Oct 11, 2019 | 48.17 | 49.03 | 48.08 | 48.63 | 630,000 | +0.96(+2.01%) |
Oct 10, 2019 | 47.88 | 48.15 | 47.21 | 47.67 | 446,540 | -0.26(-0.54%) |
Oct 09, 2019 | 48.00 | 48.37 | 47.85 | 47.93 | 542,991 | +0.23(+0.48%) |
Oct 08, 2019 | 48.16 | 48.64 | 47.31 | 47.70 | 667,009 | -0.94(-1.93%) |
Oct 07, 2019 | 48.74 | 49.17 | 48.45 | 48.64 | 669,635 | -0.46(-0.94%) |
Oct 04, 2019 | 48.22 | 49.10 | 47.92 | 49.10 | 570,300 | +1.16(+2.42%) |
Oct 03, 2019 | 47.03 | 48.02 | 46.74 | 47.94 | 907,214 | +0.88(+1.87%) |
Oct 02, 2019 | 46.91 | 47.25 | 46.43 | 47.06 | 671,018 | -0.15(-0.32%) |
Oct 01, 2019 | 47.68 | 47.95 | 46.91 | 47.21 | 894,703 | -0.45(-0.94%) |
Sep 30, 2019 | 47.46 | 47.97 | 47.27 | 47.66 | 727,442 | +0.21(+0.44%) |
Sep 27, 2019 | 48.58 | 48.71 | 47.31 | 47.45 | 649,400 | -1.08(-2.23%) |
Sep 26, 2019 | 49.60 | 50.30 | 48.43 | 48.53 | 836,779 | -1.05(-2.12%) |
Sep 25, 2019 | 51.15 | 51.91 | 49.50 | 49.58 | 1,112,249 | -1.79(-3.48%) |
Sep 24, 2019 | 51.66 | 51.88 | 50.89 | 51.37 | 789,628 | -0.19(-0.37%) |
Sep 23, 2019 | 51.51 | 52.11 | 51.29 | 51.56 | 732,627 | -0.04(-0.08%) |
Sep 20, 2019 | 50.92 | 51.65 | 50.84 | 51.60 | 1,968,500 | +0.96(+1.90%) |
Sep 19, 2019 | 50.58 | 51.14 | 50.57 | 50.64 | 417,381 | -0.08(-0.16%) |
Sep 18, 2019 | 50.91 | 50.96 | 50.30 | 50.72 | 376,387 | -0.12(-0.24%) |
Sep 17, 2019 | 50.57 | 51.02 | 50.41 | 50.84 | 552,120 | +0.26(+0.51%) |
Sep 16, 2019 | 50.93 | 51.83 | 50.58 | 50.58 | 547,625 | -0.77(-1.50%) |
Sep 13, 2019 | 51.74 | 52.22 | 51.02 | 51.35 | 744,100 | -0.60(-1.15%) |
Sep 12, 2019 | 51.73 | 52.19 | 51.59 | 51.95 | 608,460 | +0.64(+1.25%) |
Sep 11, 2019 | 50.72 | 51.34 | 50.12 | 51.31 | 813,862 | +1.04(+2.07%) |
Sep 10, 2019 | 51.37 | 51.37 | 49.93 | 50.27 | 715,975 | -1.39(-2.69%) |
Sep 09, 2019 | 52.76 | 53.00 | 51.04 | 51.66 | 605,569 | -0.82(-1.56%) |
Sep 06, 2019 | 52.87 | 53.26 | 52.35 | 52.48 | 671,700 | -0.27(-0.51%) |
Sep 05, 2019 | 52.30 | 52.94 | 51.96 | 52.75 | 825,202 | +1.00(+1.93%) |
Sep 04, 2019 | 52.65 | 52.87 | 51.71 | 51.75 | 934,021 | -0.31(-0.60%) |
Sep 03, 2019 | 52.43 | 53.14 | 51.98 | 52.06 | 776,171 | -0.68(-1.29%) |
Aug 30, 2019 | 53.18 | 53.40 | 51.88 | 52.74 | 1,031,000 | -0.21(-0.40%) |
Aug 29, 2019 | 52.65 | 53.51 | 52.49 | 52.95 | 1,266,209 | +0.76(+1.46%) |
Aug 28, 2019 | 52.09 | 52.74 | 51.12 | 52.19 | 1,290,464 | -0.64(-1.21%) |
Aug 27, 2019 | 54.74 | 54.99 | 52.26 | 52.83 | 1,940,738 | -1.42(-2.62%) |
Aug 26, 2019 | 53.78 | 54.74 | 53.77 | 54.25 | 1,471,749 | +1.10(+2.07%) |
Aug 23, 2019 | 54.94 | 55.56 | 52.97 | 53.15 | 899,500 | -2.09(-3.78%) |
Aug 22, 2019 | 55.86 | 56.11 | 54.93 | 55.24 | 627,624 | -0.46(-0.83%) |
Aug 21, 2019 | 56.25 | 56.25 | 55.54 | 55.70 | 813,376 | -0.07(-0.13%) |
Aug 20, 2019 | 56.22 | 56.24 | 55.48 | 55.77 | 572,669 | -0.48(-0.85%) |
Aug 19, 2019 | 56.50 | 56.58 | 55.97 | 56.25 | 804,977 | +0.41(+0.73%) |
Aug 16, 2019 | 55.72 | 56.14 | 55.51 | 55.84 | 499,100 | +0.57(+1.03%) |
Aug 15, 2019 | 55.44 | 56.34 | 54.66 | 55.27 | 420,416 | +0.11(+0.20%) |
Aug 14, 2019 | 55.53 | 55.84 | 54.89 | 55.16 | 443,919 | -1.50(-2.65%) |
Aug 13, 2019 | 55.31 | 56.89 | 54.92 | 56.66 | 558,104 | +1.33(+2.40%) |
Aug 12, 2019 | 56.65 | 57.09 | 55.20 | 55.33 | 286,659 | -1.86(-3.25%) |
Aug 09, 2019 | 57.04 | 57.59 | 56.54 | 57.19 | 454,700 | +0.00(+0.00%) |
Aug 08, 2019 | 57.24 | 57.95 | 56.47 | 57.19 | 1,274,269 | +0.30(+0.53%) |
Aug 07, 2019 | 55.16 | 56.98 | 54.38 | 56.89 | 862,384 | +1.63(+2.95%) |
Aug 06, 2019 | 53.61 | 55.31 | 53.61 | 55.26 | 626,062 | +1.79(+3.35%) |
Aug 05, 2019 | 54.04 | 54.26 | 52.98 | 53.47 | 650,326 | -1.62(-2.94%) |
Aug 02, 2019 | 55.55 | 55.81 | 54.49 | 55.09 | 535,900 | -0.67(-1.20%) |
Aug 01, 2019 | 56.54 | 57.19 | 55.39 | 55.76 | 774,150 | -0.73(-1.29%) |
Jul 31, 2019 | 57.65 | 58.18 | 56.19 | 56.49 | 810,725 | -1.56(-2.69%) |
Jul 30, 2019 | 56.02 | 58.38 | 55.71 | 58.05 | 807,019 | +1.64(+2.91%) |
Jul 29, 2019 | 57.38 | 57.65 | 56.40 | 56.41 | 798,168 | -0.85(-1.48%) |
Jul 26, 2019 | 56.09 | 57.45 | 56.09 | 57.26 | 502,700 | +0.96(+1.71%) |
Jul 25, 2019 | 56.52 | 56.52 | 55.43 | 56.30 | 647,641 | +0.88(+1.59%) |
Jul 24, 2019 | 54.80 | 55.61 | 53.93 | 55.42 | 516,860 | +0.55(+1.00%) |
Jul 23, 2019 | 55.60 | 55.60 | 54.48 | 54.87 | 705,068 | -0.07(-0.13%) |
Jul 22, 2019 | 54.42 | 55.15 | 54.15 | 54.94 | 693,088 | +0.64(+1.18%) |
Jul 19, 2019 | 54.29 | 54.74 | 54.22 | 54.30 | 490,000 | +0.01(+0.02%) |
Jul 18, 2019 | 53.86 | 54.45 | 53.53 | 54.29 | 609,585 | +0.53(+0.99%) |
Jul 17, 2019 | 53.70 | 54.10 | 53.47 | 53.76 | 540,661 | +0.02(+0.04%) |
Jul 16, 2019 | 53.81 | 54.56 | 53.55 | 53.74 | 495,837 | -0.24(-0.44%) |
Jul 15, 2019 | 53.69 | 54.31 | 53.24 | 53.98 | 412,658 | +0.54(+1.01%) |
Jul 12, 2019 | 54.29 | 54.29 | 53.15 | 53.44 | 730,900 | -0.82(-1.51%) |
Jul 11, 2019 | 54.62 | 54.90 | 53.64 | 54.26 | 591,801 | -0.61(-1.11%) |
Jul 10, 2019 | 54.77 | 55.06 | 54.15 | 54.87 | 591,312 | +0.34(+0.62%) |
Jul 09, 2019 | 54.50 | 55.15 | 54.39 | 54.53 | 529,495 | -0.02(-0.04%) |
Jul 08, 2019 | 55.26 | 55.28 | 54.41 | 54.55 | 609,055 | -0.91(-1.64%) |
Jul 05, 2019 | 55.86 | 55.94 | 54.80 | 55.46 | 381,100 | -0.46(-0.82%) |
Jul 03, 2019 | 55.81 | 55.98 | 55.38 | 55.92 | 845,300 | +0.40(+0.72%) |
Jul 02, 2019 | 54.71 | 55.56 | 54.53 | 55.52 | 777,835 | +0.81(+1.48%) |
Jul 01, 2019 | 54.87 | 54.99 | 52.98 | 54.71 | 1,198,119 | +0.50(+0.92%) |
Jun 28, 2019 | 53.93 | 54.91 | 53.93 | 54.21 | 1,616,600 | +0.44(+0.82%) |
Jun 27, 2019 | 53.30 | 54.08 | 52.94 | 53.77 | 456,344 | +0.80(+1.51%) |
Jun 26, 2019 | 53.16 | 53.53 | 52.55 | 52.97 | 607,685 | -0.19(-0.36%) |
Jun 25, 2019 | 52.92 | 53.28 | 52.12 | 53.16 | 731,760 | +0.46(+0.87%) |
Jun 24, 2019 | 53.22 | 53.37 | 52.52 | 52.70 | 860,371 | -0.54(-1.01%) |
Jun 21, 2019 | 50.70 | 54.10 | 50.70 | 53.24 | 1,916,500 | +2.96(+5.89%) |
Jun 20, 2019 | 51.16 | 51.16 | 50.21 | 50.28 | 526,535 | -0.31(-0.61%) |
Jun 19, 2019 | 50.93 | 51.11 | 50.26 | 50.59 | 685,682 | +0.11(+0.22%) |
Jun 18, 2019 | 50.82 | 50.83 | 50.13 | 50.48 | 476,550 | -0.09(-0.18%) |
Jun 17, 2019 | 49.97 | 50.98 | 49.76 | 50.57 | 722,248 | +0.88(+1.77%) |
Jun 14, 2019 | 50.15 | 50.24 | 49.37 | 49.69 | 541,200 | -0.63(-1.25%) |
Jun 13, 2019 | 49.52 | 50.34 | 49.07 | 50.32 | 823,441 | +0.80(+1.62%) |
Jun 12, 2019 | 49.77 | 50.63 | 49.25 | 49.52 | 2,374,779 | -0.17(-0.34%) |
Jun 11, 2019 | 49.17 | 49.80 | 48.69 | 49.69 | 1,169,810 | +0.88(+1.80%) |
Jun 10, 2019 | 48.28 | 49.02 | 48.18 | 48.81 | 487,741 | +0.65(+1.35%) |
Jun 07, 2019 | 47.75 | 48.53 | 47.75 | 48.16 | 424,400 | +0.55(+1.16%) |
Jun 06, 2019 | 46.25 | 47.72 | 46.08 | 47.61 | 685,822 | +1.58(+3.43%) |
Jun 05, 2019 | 46.71 | 46.86 | 45.23 | 46.03 | 1,021,864 | -0.75(-1.60%) |
Jun 04, 2019 | 46.13 | 46.83 | 45.90 | 46.78 | 697,799 | +1.19(+2.61%) |
Jun 03, 2019 | 45.38 | 46.07 | 44.93 | 45.59 | 754,996 | +0.09(+0.20%) |
May 31, 2019 | 45.73 | 46.38 | 44.60 | 45.50 | 749,000 | +0.01(+0.02%) |
May 30, 2019 | 45.42 | 45.81 | 45.30 | 45.49 | 402,839 | +0.10(+0.22%) |
May 29, 2019 | 44.70 | 45.47 | 44.48 | 45.39 | 574,602 | +0.43(+0.96%) |
May 28, 2019 | 46.29 | 46.60 | 44.89 | 44.96 | 1,078,008 | -1.27(-2.75%) |
May 24, 2019 | 46.36 | 46.98 | 46.07 | 46.23 | 475,800 | +0.04(+0.09%) |
May 23, 2019 | 45.72 | 46.32 | 45.48 | 46.19 | 846,543 | +0.01(+0.02%) |
May 22, 2019 | 45.92 | 46.75 | 45.72 | 46.18 | 482,527 | +0.17(+0.37%) |
May 21, 2019 | 45.58 | 46.14 | 45.25 | 46.01 | 489,707 | +0.64(+1.41%) |
May 20, 2019 | 45.04 | 45.69 | 44.55 | 45.37 | 484,197 | +0.00(+0.00%) |
May 17, 2019 | 45.32 | 46.23 | 45.32 | 45.37 | 692,000 | -0.09(-0.20%) |
May 16, 2019 | 44.89 | 45.92 | 44.79 | 45.46 | 626,433 | +0.78(+1.75%) |
May 15, 2019 | 43.39 | 44.82 | 43.39 | 44.68 | 647,296 | +0.69(+1.57%) |
May 14, 2019 | 43.50 | 44.58 | 43.28 | 43.99 | 1,037,498 | +0.67(+1.55%) |
May 13, 2019 | 43.81 | 44.19 | 42.85 | 43.32 | 867,996 | -1.45(-3.24%) |
May 10, 2019 | 44.96 | 45.25 | 44.25 | 44.77 | 921,000 | -0.44(-0.97%) |
May 09, 2019 | 44.68 | 45.56 | 44.40 | 45.21 | 770,893 | +0.17(+0.38%) |
May 08, 2019 | 44.91 | 45.40 | 44.63 | 45.04 | 947,097 | +0.35(+0.78%) |
May 07, 2019 | 44.91 | 46.18 | 44.21 | 44.69 | 1,524,190 | -1.82(-3.91%) |
May 06, 2019 | 45.04 | 47.04 | 44.66 | 46.51 | 1,340,939 | +0.72(+1.57%) |
May 03, 2019 | 44.74 | 45.83 | 44.24 | 45.79 | 938,200 | +1.37(+3.08%) |
May 02, 2019 | 44.04 | 44.49 | 43.42 | 44.42 | 353,227 | +0.33(+0.75%) |
May 01, 2019 | 44.88 | 44.88 | 44.08 | 44.09 | 584,411 | -0.73(-1.63%) |
Apr 30, 2019 | 45.08 | 45.10 | 44.24 | 44.82 | 779,949 | -0.36(-0.80%) |
Apr 29, 2019 | 45.22 | 45.34 | 44.88 | 45.18 | 936,256 | +0.17(+0.38%) |
Apr 26, 2019 | 44.62 | 45.26 | 44.62 | 45.01 | 1,026,800 | +0.38(+0.85%) |
Apr 25, 2019 | 44.13 | 44.91 | 44.02 | 44.63 | 352,980 | +0.18(+0.40%) |
Apr 24, 2019 | 44.26 | 44.59 | 43.95 | 44.45 | 786,195 | +0.00(+0.00%) |
Apr 23, 2019 | 44.26 | 45.23 | 44.17 | 44.45 | 915,737 | +0.41(+0.93%) |
Apr 22, 2019 | 43.75 | 44.17 | 43.35 | 44.04 | 1,105,949 | +0.07(+0.16%) |
Apr 18, 2019 | 42.84 | 44.02 | 42.55 | 43.97 | 1,422,000 | +1.22(+2.85%) |
Apr 17, 2019 | 42.69 | 42.82 | 41.15 | 42.75 | 1,516,888 | +0.19(+0.45%) |
Apr 16, 2019 | 45.37 | 45.37 | 42.50 | 42.56 | 1,864,899 | -1.85(-4.17%) |
Apr 15, 2019 | 39.90 | 45.43 | 39.77 | 44.41 | 3,098,110 | +5.15(+13.12%) |
Apr 12, 2019 | 39.51 | 39.86 | 39.09 | 39.26 | 269,200 | -0.22(-0.56%) |
Apr 11, 2019 | 40.14 | 40.14 | 39.38 | 39.48 | 288,137 | -0.43(-1.08%) |
Apr 10, 2019 | 39.59 | 40.02 | 39.33 | 39.91 | 286,173 | +0.36(+0.91%) |
Apr 09, 2019 | 39.96 | 40.03 | 39.45 | 39.55 | 335,333 | -0.57(-1.42%) |
Apr 08, 2019 | 40.04 | 40.18 | 39.58 | 40.12 | 219,691 | +0.05(+0.12%) |
Apr 05, 2019 | 40.11 | 40.52 | 39.91 | 40.07 | 253,700 | +0.13(+0.33%) |
Apr 04, 2019 | 40.42 | 40.42 | 39.38 | 39.94 | 690,430 | -0.44(-1.09%) |
Apr 03, 2019 | 40.62 | 40.67 | 40.07 | 40.38 | 1,822,779 | +0.04(+0.10%) |
Apr 02, 2019 | 40.92 | 41.00 | 40.32 | 40.34 | 656,984 | -0.39(-0.96%) |
Apr 01, 2019 | 40.97 | 41.18 | 40.32 | 40.73 | 530,910 | +0.14(+0.34%) |
Mar 29, 2019 | 40.64 | 41.19 | 40.32 | 40.59 | 846,800 | +0.06(+0.15%) |
Mar 28, 2019 | 40.18 | 40.66 | 39.93 | 40.53 | 641,070 | +0.58(+1.45%) |
Mar 27, 2019 | 40.84 | 41.21 | 39.80 | 39.95 | 851,105 | -0.92(-2.25%) |
Mar 26, 2019 | 40.58 | 41.34 | 40.49 | 40.87 | 526,044 | +0.41(+1.01%) |
Mar 25, 2019 | 40.59 | 40.70 | 39.89 | 40.46 | 677,761 | -0.21(-0.52%) |
Mar 22, 2019 | 42.83 | 43.11 | 40.59 | 40.67 | 739,800 | -2.45(-5.68%) |
Mar 21, 2019 | 42.16 | 43.18 | 41.84 | 43.12 | 424,300 | +0.67(+1.58%) |
Mar 20, 2019 | 42.62 | 43.00 | 42.19 | 42.45 | 416,984 | -0.22(-0.52%) |
Mar 19, 2019 | 42.69 | 42.88 | 42.44 | 42.67 | 384,450 | +0.10(+0.23%) |
Mar 18, 2019 | 42.28 | 42.68 | 42.07 | 42.57 | 782,056 | +0.37(+0.88%) |
Mar 15, 2019 | 41.92 | 42.48 | 41.71 | 42.20 | 886,000 | +0.31(+0.74%) |
Mar 14, 2019 | 42.01 | 42.23 | 41.66 | 41.89 | 335,978 | -0.16(-0.38%) |
Mar 13, 2019 | 41.99 | 42.44 | 41.71 | 42.05 | 719,937 | +0.25(+0.60%) |
Mar 12, 2019 | 41.82 | 42.20 | 41.71 | 41.80 | 683,219 | -0.02(-0.05%) |
Mar 11, 2019 | 42.12 | 42.34 | 41.24 | 41.82 | 1,134,354 | -0.40(-0.95%) |
Mar 08, 2019 | 42.25 | 42.33 | 41.72 | 42.22 | 951,300 | -0.35(-0.82%) |
Mar 07, 2019 | 42.66 | 42.77 | 41.95 | 42.57 | 592,698 | -0.07(-0.16%) |
Mar 06, 2019 | 43.77 | 43.77 | 42.54 | 42.64 | 726,186 | -1.08(-2.47%) |
Mar 05, 2019 | 43.80 | 44.14 | 43.37 | 43.72 | 433,070 | +0.01(+0.02%) |
Mar 04, 2019 | 44.04 | 44.11 | 43.05 | 43.71 | 782,835 | -0.21(-0.48%) |
Mar 01, 2019 | 43.62 | 44.07 | 43.52 | 43.92 | 580,000 | +0.70(+1.62%) |
Feb 28, 2019 | 43.12 | 43.67 | 42.82 | 43.22 | 669,730 | +0.14(+0.32%) |
Feb 27, 2019 | 42.76 | 43.49 | 42.64 | 43.08 | 610,905 | +0.22(+0.51%) |
Feb 26, 2019 | 43.43 | 43.47 | 42.61 | 42.86 | 816,651 | -0.56(-1.29%) |
Feb 25, 2019 | 43.80 | 43.87 | 43.33 | 43.42 | 859,249 | -0.16(-0.37%) |
Feb 22, 2019 | 42.57 | 43.61 | 42.55 | 43.58 | 638,200 | +1.04(+2.44%) |
Feb 21, 2019 | 42.79 | 42.86 | 42.28 | 42.54 | 568,518 | -0.25(-0.58%) |
Feb 20, 2019 | 42.26 | 42.91 | 42.00 | 42.79 | 804,677 | +0.55(+1.30%) |
Feb 19, 2019 | 41.92 | 42.35 | 41.62 | 42.24 | 539,054 | +0.21(+0.50%) |
Feb 15, 2019 | 41.83 | 42.26 | 41.50 | 42.03 | 763,700 | +0.45(+1.08%) |
Feb 14, 2019 | 41.06 | 41.81 | 41.06 | 41.58 | 667,280 | +0.45(+1.09%) |
Feb 13, 2019 | 41.34 | 41.50 | 40.62 | 41.13 | 609,049 | +0.28(+0.69%) |
Feb 12, 2019 | 40.18 | 40.94 | 39.99 | 40.85 | 623,507 | +0.84(+2.10%) |
Feb 11, 2019 | 39.81 | 40.25 | 39.44 | 40.01 | 839,712 | +0.30(+0.76%) |
Feb 08, 2019 | 39.13 | 39.73 | 38.79 | 39.71 | 602,300 | +0.19(+0.48%) |
Feb 07, 2019 | 39.39 | 39.60 | 38.79 | 39.52 | 1,002,286 | +0.04(+0.10%) |
Feb 06, 2019 | 39.50 | 39.65 | 38.75 | 39.48 | 1,481,327 | +0.25(+0.64%) |
Feb 05, 2019 | 41.22 | 41.50 | 38.99 | 39.23 | 1,960,818 | +1.89(+5.06%) |
Feb 04, 2019 | 37.27 | 37.40 | 36.75 | 37.34 | 1,704,743 | +0.06(+0.16%) |