Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 38.08 | 38.25 | 36.63 | 37.17 | 1,216,703 | -1.24(-3.23%) |
Jan 30, 2020 | 38.09 | 38.51 | 37.55 | 38.41 | 961,602 | -0.24(-0.63%) |
Jan 29, 2020 | 38.41 | 38.98 | 38.22 | 38.66 | 1,304,045 | +0.28(+0.73%) |
Jan 28, 2020 | 37.85 | 38.71 | 37.85 | 38.38 | 1,134,603 | +0.98(+2.61%) |
Jan 27, 2020 | 37.20 | 37.83 | 36.69 | 37.40 | 1,198,876 | -0.71(-1.85%) |
Jan 24, 2020 | 38.71 | 38.92 | 37.31 | 38.11 | 1,387,061 | -0.67(-1.73%) |
Jan 23, 2020 | 38.18 | 38.95 | 37.46 | 38.78 | 1,367,326 | +0.22(+0.56%) |
Jan 22, 2020 | 38.02 | 38.82 | 37.96 | 38.56 | 1,045,497 | +0.80(+2.11%) |
Jan 21, 2020 | 38.43 | 38.90 | 36.79 | 37.76 | 2,180,811 | -1.10(-2.82%) |
Jan 17, 2020 | 38.99 | 39.51 | 38.31 | 38.86 | 1,702,478 | +0.25(+0.66%) |
Jan 16, 2020 | 37.64 | 39.26 | 37.60 | 38.60 | 3,296,912 | +2.69(+7.48%) |
Jan 15, 2020 | 36.09 | 36.39 | 35.84 | 35.92 | 902,022 | -0.39(-1.07%) |
Jan 14, 2020 | 36.44 | 37.05 | 36.30 | 36.31 | 1,330,126 | +0.32(+0.88%) |
Jan 13, 2020 | 35.89 | 36.14 | 35.66 | 35.99 | 1,325,138 | -0.03(-0.08%) |
Jan 10, 2020 | 36.96 | 36.97 | 35.64 | 36.02 | 1,886,315 | -0.19(-0.52%) |
Jan 09, 2020 | 36.82 | 36.99 | 36.09 | 36.21 | 1,471,112 | +0.05(+0.15%) |
Jan 08, 2020 | 35.41 | 36.69 | 35.31 | 36.15 | 1,318,799 | +0.40(+1.11%) |
Jan 07, 2020 | 36.41 | 36.55 | 35.50 | 35.75 | 957,549 | -0.81(-2.20%) |
Jan 06, 2020 | 35.57 | 36.69 | 35.35 | 36.56 | 1,108,676 | +0.52(+1.43%) |
Jan 03, 2020 | 35.90 | 36.14 | 34.69 | 36.04 | 1,466,827 | -0.75(-2.04%) |
Jan 02, 2020 | 36.84 | 37.05 | 36.30 | 36.79 | 1,135,016 | +0.31(+0.84%) |
Dec 31, 2019 | 35.95 | 36.67 | 35.75 | 36.49 | 879,411 | +0.46(+1.28%) |
Dec 30, 2019 | 36.77 | 36.77 | 35.99 | 36.02 | 1,589,735 | -0.71(-1.92%) |
Dec 27, 2019 | 37.36 | 37.44 | 36.32 | 36.73 | 1,182,786 | -0.58(-1.55%) |
Dec 26, 2019 | 37.32 | 37.63 | 37.12 | 37.31 | 706,261 | +0.03(+0.07%) |
Dec 24, 2019 | 37.31 | 37.54 | 36.91 | 37.28 | 331,546 | +0.14(+0.39%) |
Dec 23, 2019 | 37.52 | 37.83 | 37.13 | 37.14 | 1,071,330 | -0.31(-0.82%) |
Dec 20, 2019 | 37.49 | 37.74 | 37.13 | 37.45 | 1,596,419 | +0.07(+0.19%) |
Dec 19, 2019 | 36.49 | 37.52 | 35.99 | 37.37 | 2,205,362 | +0.79(+2.15%) |
Dec 18, 2019 | 37.24 | 37.30 | 36.28 | 36.59 | 1,111,362 | -0.49(-1.32%) |
Dec 17, 2019 | 35.27 | 37.13 | 35.21 | 37.08 | 2,752,781 | +1.62(+4.57%) |
Dec 16, 2019 | 35.30 | 36.16 | 35.08 | 35.45 | 1,076,596 | +0.84(+2.43%) |
Dec 13, 2019 | 34.67 | 35.06 | 34.43 | 34.61 | 1,015,631 | -0.11(-0.31%) |
Dec 12, 2019 | 34.70 | 35.64 | 34.57 | 34.72 | 809,489 | +0.35(+1.03%) |
Dec 11, 2019 | 34.56 | 34.69 | 34.19 | 34.37 | 653,429 | -0.23(-0.65%) |
Dec 10, 2019 | 34.40 | 35.07 | 34.06 | 34.59 | 1,245,732 | -0.24(-0.70%) |
Dec 09, 2019 | 35.32 | 35.41 | 34.77 | 34.84 | 857,070 | -0.65(-1.84%) |
Dec 06, 2019 | 34.81 | 35.60 | 34.81 | 35.49 | 955,641 | +1.03(+2.99%) |
Dec 05, 2019 | 34.85 | 34.85 | 34.12 | 34.46 | 911,298 | -0.11(-0.31%) |
Dec 04, 2019 | 34.55 | 35.05 | 34.42 | 34.57 | 1,268,474 | +0.15(+0.45%) |
Dec 03, 2019 | 35.07 | 35.39 | 34.00 | 34.41 | 2,082,871 | -1.42(-3.97%) |
Dec 02, 2019 | 36.14 | 37.02 | 35.70 | 35.83 | 1,126,865 | +0.47(+1.33%) |
Nov 29, 2019 | 35.40 | 35.72 | 35.26 | 35.36 | 230,790 | -0.11(-0.31%) |
Nov 27, 2019 | 35.55 | 35.98 | 35.20 | 35.47 | 834,004 | +0.08(+0.23%) |
Nov 26, 2019 | 36.07 | 36.18 | 35.36 | 35.39 | 1,006,140 | -0.74(-2.05%) |
Nov 25, 2019 | 35.05 | 36.36 | 34.88 | 36.13 | 1,295,195 | +1.31(+3.77%) |
Nov 22, 2019 | 34.25 | 34.88 | 34.10 | 34.82 | 691,045 | +0.72(+2.12%) |
Nov 21, 2019 | 34.53 | 34.95 | 34.04 | 34.10 | 562,116 | -0.42(-1.21%) |
Nov 20, 2019 | 34.78 | 35.21 | 34.42 | 34.51 | 910,801 | -0.62(-1.78%) |
Nov 19, 2019 | 34.50 | 35.22 | 34.24 | 35.14 | 882,732 | +0.82(+2.40%) |
Nov 18, 2019 | 34.52 | 34.60 | 33.84 | 34.31 | 670,627 | -0.29(-0.84%) |
Nov 15, 2019 | 34.34 | 35.04 | 34.20 | 34.60 | 1,124,011 | +0.49(+1.43%) |
Nov 14, 2019 | 33.81 | 34.20 | 33.66 | 34.12 | 704,193 | +0.19(+0.56%) |
Nov 13, 2019 | 33.86 | 33.98 | 33.54 | 33.93 | 502,067 | -0.34(-1.00%) |
Nov 12, 2019 | 35.02 | 35.11 | 34.11 | 34.27 | 898,206 | -0.78(-2.22%) |
Nov 11, 2019 | 35.17 | 35.58 | 34.89 | 35.05 | 439,492 | -0.24(-0.67%) |
Nov 08, 2019 | 35.53 | 35.59 | 34.70 | 35.28 | 808,042 | -0.38(-1.07%) |
Nov 07, 2019 | 35.67 | 36.18 | 35.44 | 35.66 | 1,439,392 | +0.19(+0.54%) |
Nov 06, 2019 | 35.13 | 35.56 | 35.12 | 35.47 | 755,602 | +0.24(+0.67%) |
Nov 05, 2019 | 35.21 | 35.98 | 35.11 | 35.24 | 1,305,010 | +0.41(+1.17%) |
Nov 04, 2019 | 34.96 | 35.11 | 34.62 | 34.83 | 1,451,842 | +0.37(+1.08%) |
Nov 01, 2019 | 34.31 | 34.48 | 34.00 | 34.46 | 1,017,289 | +0.46(+1.36%) |
Oct 31, 2019 | 34.04 | 34.12 | 33.45 | 34.00 | 981,222 | -0.12(-0.34%) |
Oct 30, 2019 | 33.56 | 34.15 | 33.37 | 34.12 | 724,251 | +0.47(+1.40%) |
Oct 29, 2019 | 34.35 | 34.52 | 33.63 | 33.64 | 1,077,427 | -0.88(-2.54%) |
Oct 28, 2019 | 34.59 | 34.90 | 34.35 | 34.52 | 1,211,444 | +0.19(+0.55%) |
Oct 25, 2019 | 33.78 | 34.74 | 33.73 | 34.33 | 1,485,719 | +0.61(+1.80%) |
Oct 24, 2019 | 35.60 | 36.07 | 32.86 | 33.73 | 3,979,782 | -0.44(-1.30%) |
Oct 23, 2019 | 33.67 | 34.30 | 33.14 | 34.17 | 1,781,939 | +0.47(+1.40%) |
Oct 22, 2019 | 34.09 | 34.22 | 33.07 | 33.70 | 1,583,928 | -0.59(-1.72%) |
Oct 21, 2019 | 33.83 | 34.83 | 33.73 | 34.29 | 1,593,404 | +1.00(+2.99%) |
Oct 18, 2019 | 33.15 | 33.48 | 32.93 | 33.29 | 1,867,202 | +0.01(+0.03%) |
Oct 17, 2019 | 33.04 | 33.59 | 32.77 | 33.28 | 1,302,581 | +0.65(+2.00%) |
Oct 16, 2019 | 33.63 | 33.89 | 32.45 | 32.63 | 1,728,181 | -0.76(-2.28%) |
Oct 15, 2019 | 32.43 | 33.45 | 32.00 | 33.39 | 2,638,150 | +0.96(+2.96%) |
Oct 14, 2019 | 32.55 | 32.80 | 31.98 | 32.43 | 1,151,864 | -0.20(-0.61%) |
Oct 11, 2019 | 32.12 | 34.21 | 32.12 | 32.63 | 3,595,864 | +1.86(+6.06%) |
Oct 10, 2019 | 30.36 | 30.99 | 29.97 | 30.77 | 1,681,811 | +0.26(+0.86%) |
Oct 09, 2019 | 30.37 | 30.76 | 30.20 | 30.50 | 1,935,313 | +0.54(+1.81%) |
Oct 08, 2019 | 30.54 | 30.70 | 29.94 | 29.96 | 1,506,583 | -0.84(-2.73%) |
Oct 07, 2019 | 31.13 | 31.19 | 30.68 | 30.80 | 1,391,436 | +0.04(+0.12%) |
Oct 04, 2019 | 30.42 | 30.80 | 30.10 | 30.77 | 1,346,184 | +0.32(+1.04%) |
Oct 03, 2019 | 31.45 | 31.45 | 29.84 | 30.45 | 2,349,534 | -0.96(-3.05%) |
Oct 02, 2019 | 32.05 | 32.10 | 30.82 | 31.41 | 1,620,304 | -1.07(-3.29%) |
Oct 01, 2019 | 33.12 | 33.71 | 32.30 | 32.48 | 741,722 | -0.38(-1.16%) |
Sep 30, 2019 | 33.04 | 33.22 | 32.55 | 32.86 | 906,962 | -0.01(-0.03%) |
Sep 27, 2019 | 33.75 | 34.02 | 32.74 | 32.87 | 681,212 | -0.64(-1.92%) |
Sep 26, 2019 | 33.56 | 33.60 | 32.91 | 33.51 | 583,498 | +0.06(+0.19%) |
Sep 25, 2019 | 33.60 | 33.81 | 33.22 | 33.45 | 886,264 | +0.38(+1.15%) |
Sep 24, 2019 | 34.05 | 34.05 | 32.73 | 33.07 | 887,465 | -0.66(-1.96%) |
Sep 23, 2019 | 33.41 | 33.95 | 33.17 | 33.73 | 1,269,943 | -0.70(-2.02%) |
Sep 20, 2019 | 34.34 | 34.74 | 34.10 | 34.42 | 1,015,300 | +0.10(+0.29%) |
Sep 19, 2019 | 34.66 | 34.77 | 34.12 | 34.32 | 1,148,301 | -0.33(-0.97%) |
Sep 18, 2019 | 34.88 | 35.12 | 34.17 | 34.66 | 1,437,784 | -0.36(-1.03%) |
Sep 17, 2019 | 34.41 | 35.63 | 34.29 | 35.02 | 1,045,494 | +0.28(+0.81%) |
Sep 16, 2019 | 33.93 | 35.04 | 33.78 | 34.74 | 847,636 | -0.34(-0.98%) |
Sep 13, 2019 | 35.37 | 35.83 | 34.89 | 35.08 | 963,596 | +0.44(+1.28%) |
Sep 12, 2019 | 35.08 | 35.30 | 34.53 | 34.64 | 846,368 | -0.43(-1.24%) |
Sep 11, 2019 | 34.51 | 35.29 | 34.12 | 35.07 | 1,295,079 | +0.79(+2.30%) |
Sep 10, 2019 | 32.60 | 34.31 | 32.27 | 34.29 | 1,329,783 | +1.57(+4.81%) |
Sep 09, 2019 | 32.21 | 32.83 | 31.25 | 32.71 | 3,059,259 | -0.83(-2.48%) |
Sep 06, 2019 | 34.17 | 34.20 | 33.45 | 33.54 | 780,643 | -0.24(-0.70%) |
Sep 05, 2019 | 32.89 | 33.96 | 32.83 | 33.78 | 911,627 | +1.08(+3.29%) |
Sep 04, 2019 | 32.93 | 32.95 | 31.76 | 32.70 | 1,731,848 | +0.04(+0.11%) |
Sep 03, 2019 | 33.40 | 33.42 | 32.51 | 32.67 | 1,298,585 | -1.31(-3.86%) |
Aug 30, 2019 | 34.52 | 34.74 | 33.91 | 33.98 | 892,227 | -0.24(-0.71%) |
Aug 29, 2019 | 33.76 | 34.30 | 33.76 | 34.22 | 540,185 | +0.75(+2.24%) |
Aug 28, 2019 | 32.59 | 33.63 | 32.49 | 33.47 | 914,898 | +0.86(+2.64%) |
Aug 27, 2019 | 34.05 | 34.10 | 32.59 | 32.61 | 1,370,481 | -1.38(-4.05%) |
Aug 26, 2019 | 34.45 | 34.53 | 33.75 | 33.99 | 687,971 | -0.16(-0.48%) |
Aug 23, 2019 | 34.93 | 35.51 | 34.04 | 34.15 | 736,341 | -0.97(-2.76%) |
Aug 22, 2019 | 35.23 | 35.42 | 34.84 | 35.12 | 813,283 | +0.25(+0.73%) |
Aug 21, 2019 | 34.94 | 35.12 | 34.70 | 34.87 | 570,803 | -0.07(-0.21%) |
Aug 20, 2019 | 34.90 | 35.14 | 34.67 | 34.94 | 446,692 | +0.01(+0.03%) |
Aug 19, 2019 | 35.28 | 35.46 | 34.90 | 34.93 | 583,069 | +0.17(+0.49%) |
Aug 16, 2019 | 34.02 | 34.79 | 33.86 | 34.76 | 590,619 | +0.99(+2.92%) |
Aug 15, 2019 | 33.87 | 34.31 | 33.59 | 33.77 | 701,272 | -0.14(-0.43%) |
Aug 14, 2019 | 34.53 | 34.61 | 33.67 | 33.92 | 1,084,690 | -1.33(-3.78%) |
Aug 13, 2019 | 35.19 | 36.13 | 34.95 | 35.25 | 798,127 | -0.06(-0.18%) |
Aug 12, 2019 | 35.81 | 35.88 | 35.18 | 35.31 | 843,814 | -0.87(-2.40%) |
Aug 09, 2019 | 36.66 | 36.94 | 35.97 | 36.18 | 1,112,300 | -0.78(-2.11%) |
Aug 08, 2019 | 37.04 | 37.27 | 36.63 | 36.96 | 1,069,717 | +0.03(+0.07%) |
Aug 07, 2019 | 36.75 | 37.38 | 36.47 | 36.93 | 792,885 | -0.45(-1.21%) |
Aug 06, 2019 | 37.74 | 37.93 | 36.97 | 37.38 | 825,898 | -0.05(-0.15%) |
Aug 05, 2019 | 37.65 | 38.12 | 36.58 | 37.44 | 1,525,260 | -0.68(-1.78%) |
Aug 02, 2019 | 37.95 | 38.42 | 37.79 | 38.12 | 983,261 | -0.24(-0.61%) |
Aug 01, 2019 | 38.64 | 39.18 | 38.01 | 38.35 | 1,319,746 | -0.05(-0.14%) |
Jul 31, 2019 | 38.04 | 39.01 | 37.68 | 38.41 | 1,886,176 | +0.22(+0.57%) |
Jul 30, 2019 | 38.26 | 38.32 | 37.64 | 38.19 | 1,494,264 | -0.16(-0.42%) |
Jul 29, 2019 | 39.27 | 39.67 | 37.78 | 38.35 | 3,118,710 | -1.08(-2.73%) |
Jul 26, 2019 | 38.48 | 39.91 | 38.47 | 39.43 | 4,175,657 | +1.40(+3.69%) |
Jul 25, 2019 | 41.86 | 42.23 | 38.02 | 38.03 | 11,860,560 | -11.80(-23.69%) |
Jul 24, 2019 | 48.56 | 49.97 | 48.43 | 49.83 | 1,481,764 | +1.20(+2.48%) |
Jul 23, 2019 | 47.59 | 48.75 | 47.52 | 48.62 | 1,096,999 | +1.21(+2.56%) |
Jul 22, 2019 | 46.38 | 47.56 | 46.17 | 47.41 | 997,055 | +1.35(+2.93%) |
Jul 19, 2019 | 46.26 | 46.71 | 45.95 | 46.06 | 807,489 | -0.35(-0.76%) |
Jul 18, 2019 | 45.96 | 46.42 | 45.82 | 46.42 | 615,110 | +0.57(+1.24%) |
Jul 17, 2019 | 46.18 | 46.70 | 45.72 | 45.85 | 742,352 | -0.70(-1.50%) |
Jul 16, 2019 | 45.97 | 47.27 | 45.97 | 46.54 | 962,342 | +0.46(+1.00%) |
Jul 15, 2019 | 45.95 | 46.40 | 45.73 | 46.08 | 996,164 | +0.09(+0.20%) |
Jul 12, 2019 | 47.05 | 47.49 | 45.64 | 45.99 | 1,850,630 | -1.28(-2.70%) |
Jul 11, 2019 | 46.64 | 47.45 | 46.43 | 47.27 | 1,063,288 | +0.73(+1.58%) |
Jul 10, 2019 | 46.38 | 46.92 | 45.76 | 46.53 | 545,763 | +0.58(+1.26%) |
Jul 09, 2019 | 46.45 | 46.81 | 45.33 | 45.95 | 694,827 | -0.83(-1.78%) |
Jul 08, 2019 | 46.16 | 46.87 | 45.96 | 46.79 | 884,710 | +0.74(+1.61%) |
Jul 05, 2019 | 45.39 | 46.23 | 45.39 | 46.05 | 665,634 | +0.36(+0.79%) |
Jul 03, 2019 | 44.61 | 46.22 | 44.44 | 45.68 | 617,245 | +1.42(+3.21%) |
Jul 02, 2019 | 44.35 | 44.90 | 43.99 | 44.26 | 1,085,873 | -0.04(-0.08%) |
Jul 01, 2019 | 43.66 | 44.33 | 43.28 | 44.30 | 932,536 | +1.10(+2.54%) |
Jun 28, 2019 | 42.64 | 43.76 | 42.54 | 43.20 | 3,887,970 | +0.71(+1.66%) |
Jun 27, 2019 | 41.98 | 42.96 | 41.90 | 42.50 | 2,082,867 | +0.91(+2.18%) |
Jun 26, 2019 | 42.49 | 42.90 | 41.56 | 41.59 | 1,143,666 | -0.91(-2.15%) |
Jun 25, 2019 | 43.16 | 44.03 | 42.49 | 42.51 | 942,647 | -0.56(-1.30%) |
Jun 24, 2019 | 43.72 | 43.72 | 42.42 | 43.07 | 1,124,720 | -0.14(-0.34%) |
Jun 21, 2019 | 43.63 | 44.38 | 43.12 | 43.21 | 891,122 | -0.85(-1.93%) |
Jun 20, 2019 | 45.20 | 45.44 | 43.37 | 44.06 | 867,884 | -0.86(-1.91%) |
Jun 19, 2019 | 45.97 | 46.15 | 44.79 | 44.92 | 652,474 | -0.84(-1.84%) |
Jun 18, 2019 | 45.17 | 46.05 | 45.04 | 45.76 | 597,360 | +0.52(+1.14%) |
Jun 17, 2019 | 45.48 | 45.48 | 44.84 | 45.25 | 480,164 | -0.30(-0.66%) |
Jun 14, 2019 | 46.79 | 46.80 | 45.09 | 45.55 | 803,843 | -0.98(-2.10%) |
Jun 13, 2019 | 44.95 | 46.95 | 44.90 | 46.52 | 862,829 | +1.56(+3.46%) |
Jun 12, 2019 | 44.74 | 45.48 | 44.74 | 44.97 | 517,438 | +0.01(+0.02%) |
Jun 11, 2019 | 45.08 | 45.12 | 44.38 | 44.96 | 543,225 | +0.55(+1.24%) |
Jun 10, 2019 | 44.67 | 45.20 | 44.35 | 44.41 | 329,730 | -0.05(-0.12%) |
Jun 07, 2019 | 45.78 | 45.91 | 44.36 | 44.46 | 617,576 | -0.74(-1.64%) |
Jun 06, 2019 | 44.67 | 45.63 | 44.55 | 45.20 | 1,296,315 | -0.44(-0.97%) |
Jun 05, 2019 | 44.90 | 45.76 | 44.77 | 45.65 | 905,427 | +1.00(+2.23%) |
Jun 04, 2019 | 43.19 | 44.76 | 43.00 | 44.65 | 995,219 | +1.91(+4.47%) |
Jun 03, 2019 | 41.61 | 42.99 | 41.50 | 42.74 | 1,080,470 | +1.03(+2.47%) |
May 31, 2019 | 42.11 | 42.25 | 41.59 | 41.71 | 576,147 | -0.85(-2.00%) |
May 30, 2019 | 42.26 | 42.98 | 41.97 | 42.56 | 709,329 | +0.24(+0.56%) |
May 29, 2019 | 42.25 | 42.43 | 41.79 | 42.32 | 628,293 | -0.13(-0.30%) |
May 28, 2019 | 42.61 | 43.17 | 42.34 | 42.45 | 976,517 | -0.27(-0.64%) |
May 24, 2019 | 43.71 | 43.85 | 42.68 | 42.72 | 607,191 | -1.00(-2.28%) |
May 23, 2019 | 43.13 | 44.07 | 43.01 | 43.72 | 1,181,629 | +0.33(+0.75%) |
May 22, 2019 | 44.08 | 44.29 | 43.31 | 43.39 | 828,498 | -0.75(-1.70%) |
May 21, 2019 | 42.91 | 44.20 | 42.64 | 44.14 | 1,172,486 | +1.57(+3.70%) |
May 20, 2019 | 42.50 | 42.96 | 41.89 | 42.57 | 557,926 | -0.55(-1.28%) |
May 17, 2019 | 43.44 | 44.03 | 42.97 | 43.12 | 719,548 | -0.81(-1.83%) |
May 16, 2019 | 43.76 | 44.73 | 43.48 | 43.93 | 605,343 | +0.05(+0.12%) |
May 15, 2019 | 43.25 | 44.03 | 43.00 | 43.87 | 774,476 | +0.24(+0.54%) |
May 14, 2019 | 43.37 | 44.04 | 43.03 | 43.64 | 611,460 | +0.36(+0.84%) |
May 13, 2019 | 43.90 | 44.20 | 42.99 | 43.28 | 648,468 | -1.67(-3.73%) |
May 10, 2019 | 44.40 | 45.07 | 43.58 | 44.95 | 740,760 | +0.22(+0.49%) |
May 09, 2019 | 44.85 | 45.07 | 43.99 | 44.73 | 724,091 | -0.43(-0.96%) |
May 08, 2019 | 45.79 | 45.94 | 45.09 | 45.17 | 905,799 | -0.79(-1.71%) |
May 07, 2019 | 46.33 | 46.52 | 45.00 | 45.95 | 940,949 | -0.72(-1.53%) |
May 06, 2019 | 46.55 | 47.37 | 46.42 | 46.67 | 686,178 | -0.85(-1.79%) |
May 03, 2019 | 47.67 | 47.87 | 46.81 | 47.52 | 884,051 | -0.02(-0.04%) |
May 02, 2019 | 47.69 | 48.24 | 46.94 | 47.54 | 1,473,498 | -0.04(-0.08%) |
May 01, 2019 | 49.19 | 49.38 | 47.50 | 47.57 | 1,430,706 | -1.65(-3.35%) |
Apr 30, 2019 | 48.05 | 49.77 | 48.05 | 49.22 | 1,407,122 | +0.53(+1.10%) |
Apr 29, 2019 | 47.70 | 49.14 | 47.70 | 48.69 | 1,653,085 | +0.99(+2.07%) |
Apr 26, 2019 | 47.97 | 50.03 | 47.53 | 47.70 | 2,324,364 | -0.16(-0.34%) |
Apr 25, 2019 | 47.61 | 49.00 | 45.26 | 47.86 | 4,369,240 | -4.91(-9.30%) |
Apr 24, 2019 | 52.27 | 52.99 | 52.06 | 52.77 | 1,637,390 | +0.73(+1.41%) |
Apr 23, 2019 | 50.54 | 52.23 | 50.28 | 52.04 | 1,335,431 | +1.67(+3.31%) |
Apr 22, 2019 | 50.48 | 50.86 | 49.78 | 50.37 | 985,071 | -0.49(-0.96%) |
Apr 18, 2019 | 50.19 | 50.86 | 49.39 | 50.86 | 1,040,600 | +0.57(+1.13%) |
Apr 17, 2019 | 50.24 | 50.41 | 49.50 | 50.29 | 802,999 | +0.52(+1.05%) |
Apr 16, 2019 | 50.20 | 50.31 | 49.44 | 49.77 | 519,381 | -0.17(-0.34%) |
Apr 15, 2019 | 50.37 | 51.10 | 49.65 | 49.94 | 721,407 | -0.95(-1.87%) |
Apr 12, 2019 | 51.68 | 52.09 | 50.11 | 50.89 | 1,409,157 | -0.63(-1.23%) |
Apr 11, 2019 | 51.27 | 52.89 | 51.09 | 51.52 | 1,343,626 | +0.07(+0.14%) |
Apr 10, 2019 | 50.24 | 51.60 | 50.15 | 51.45 | 1,531,428 | +1.84(+3.70%) |
Apr 09, 2019 | 48.90 | 49.87 | 48.90 | 49.61 | 826,293 | +0.10(+0.20%) |
Apr 08, 2019 | 48.42 | 49.77 | 48.31 | 49.51 | 757,787 | +0.24(+0.48%) |
Apr 05, 2019 | 49.21 | 49.37 | 48.53 | 49.28 | 884,162 | +0.13(+0.26%) |
Apr 04, 2019 | 48.89 | 49.28 | 47.83 | 49.15 | 603,749 | +0.02(+0.04%) |
Apr 03, 2019 | 49.02 | 49.52 | 48.69 | 49.13 | 751,956 | +0.42(+0.85%) |
Apr 02, 2019 | 48.85 | 49.23 | 47.75 | 48.72 | 944,492 | +0.53(+1.11%) |
Apr 01, 2019 | 48.36 | 49.09 | 47.86 | 48.18 | 924,270 | +0.33(+0.70%) |
Mar 29, 2019 | 46.90 | 48.28 | 46.58 | 47.85 | 1,096,281 | +1.00(+2.14%) |
Mar 28, 2019 | 48.36 | 48.82 | 46.21 | 46.84 | 1,683,239 | -1.32(-2.74%) |
Mar 27, 2019 | 47.33 | 48.78 | 47.33 | 48.16 | 1,059,899 | +0.69(+1.45%) |
Mar 26, 2019 | 47.68 | 47.92 | 47.08 | 47.48 | 975,789 | +0.81(+1.75%) |
Mar 25, 2019 | 48.02 | 48.28 | 46.63 | 46.66 | 1,502,656 | -1.36(-2.83%) |
Mar 22, 2019 | 48.87 | 49.17 | 47.39 | 48.02 | 1,616,747 | -0.85(-1.74%) |
Mar 21, 2019 | 47.68 | 49.01 | 47.56 | 48.87 | 634,389 | +1.26(+2.64%) |
Mar 20, 2019 | 48.48 | 48.61 | 47.29 | 47.61 | 871,096 | -1.00(-2.05%) |
Mar 19, 2019 | 47.84 | 49.22 | 47.84 | 48.61 | 767,353 | +0.77(+1.61%) |
Mar 18, 2019 | 48.87 | 48.91 | 47.55 | 47.84 | 1,178,311 | -1.22(-2.49%) |
Mar 15, 2019 | 50.48 | 50.86 | 48.96 | 49.06 | 1,727,999 | -0.86(-1.72%) |
Mar 14, 2019 | 49.90 | 50.93 | 49.80 | 49.92 | 1,222,220 | +0.34(+0.69%) |
Mar 13, 2019 | 48.06 | 49.68 | 47.99 | 49.58 | 1,557,829 | +1.77(+3.71%) |
Mar 12, 2019 | 47.55 | 48.41 | 47.17 | 47.80 | 1,251,619 | -0.24(-0.49%) |
Mar 11, 2019 | 47.91 | 48.58 | 47.02 | 48.04 | 1,372,654 | +1.26(+2.69%) |
Mar 08, 2019 | 47.36 | 48.19 | 46.57 | 46.78 | 1,051,647 | -1.00(-2.10%) |
Mar 07, 2019 | 48.10 | 48.10 | 47.14 | 47.78 | 1,782,173 | -0.46(-0.96%) |
Mar 06, 2019 | 50.88 | 51.29 | 48.19 | 48.24 | 2,881,597 | -2.63(-5.18%) |
Mar 05, 2019 | 51.87 | 52.23 | 50.78 | 50.88 | 2,126,902 | -0.77(-1.49%) |
Mar 04, 2019 | 51.13 | 51.93 | 51.02 | 51.65 | 1,495,231 | +0.41(+0.79%) |
Mar 01, 2019 | 51.30 | 51.98 | 50.69 | 51.24 | 1,824,999 | +0.33(+0.64%) |
Feb 28, 2019 | 52.94 | 53.15 | 50.10 | 50.91 | 3,053,585 | -2.10(-3.96%) |
Feb 27, 2019 | 54.91 | 55.52 | 52.81 | 53.01 | 1,746,940 | -2.21(-4.00%) |
Feb 26, 2019 | 54.82 | 55.75 | 54.82 | 55.22 | 752,147 | +0.38(+0.69%) |
Feb 25, 2019 | 54.46 | 55.21 | 54.46 | 54.84 | 1,024,308 | +0.43(+0.78%) |
Feb 22, 2019 | 54.00 | 54.51 | 53.72 | 54.42 | 1,326,298 | +0.49(+0.91%) |
Feb 21, 2019 | 53.16 | 54.06 | 52.80 | 53.93 | 1,585,921 | +1.42(+2.71%) |
Feb 20, 2019 | 55.44 | 55.98 | 52.36 | 52.51 | 2,556,212 | -3.92(-6.95%) |
Feb 19, 2019 | 55.82 | 57.24 | 55.82 | 56.43 | 1,229,965 | +0.61(+1.09%) |
Feb 15, 2019 | 55.85 | 56.34 | 55.52 | 55.82 | 776,997 | +0.23(+0.41%) |
Feb 14, 2019 | 54.78 | 56.00 | 54.77 | 55.59 | 1,131,444 | +0.44(+0.80%) |
Feb 13, 2019 | 55.89 | 56.18 | 54.85 | 55.15 | 1,443,756 | -0.65(-1.17%) |
Feb 12, 2019 | 57.59 | 58.62 | 55.72 | 55.80 | 1,341,421 | -1.28(-2.24%) |
Feb 11, 2019 | 56.16 | 57.26 | 55.82 | 57.08 | 1,318,562 | +1.47(+2.64%) |
Feb 08, 2019 | 56.07 | 56.24 | 54.85 | 55.61 | 1,016,626 | -1.15(-2.03%) |
Feb 07, 2019 | 55.93 | 57.09 | 55.40 | 56.76 | 1,730,988 | +1.64(+2.97%) |
Feb 06, 2019 | 54.26 | 56.62 | 51.74 | 55.12 | 3,155,831 | -1.86(-3.26%) |
Feb 05, 2019 | 57.10 | 57.69 | 56.23 | 56.98 | 1,530,958 | +0.15(+0.27%) |
Feb 04, 2019 | 55.81 | 56.96 | 55.29 | 56.83 | 1,165,662 | +1.49(+2.70%) |