Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 48.21 | 50.94 | 46.88 | 48.51 | 276,179 | -1.84(-3.65%) |
Feb 27, 2020 | 52.01 | 52.64 | 48.94 | 50.35 | 286,191 | -3.11(-5.82%) |
Feb 26, 2020 | 53.60 | 54.48 | 53.12 | 53.46 | 257,829 | +0.20(+0.38%) |
Feb 25, 2020 | 55.25 | 55.25 | 53.07 | 53.26 | 285,690 | -1.63(-2.98%) |
Feb 24, 2020 | 54.15 | 55.44 | 54.08 | 54.89 | 121,210 | -1.74(-3.08%) |
Feb 21, 2020 | 57.36 | 57.36 | 56.01 | 56.64 | 160,523 | -0.91(-1.58%) |
Feb 20, 2020 | 56.92 | 57.74 | 56.45 | 57.55 | 217,543 | +0.71(+1.24%) |
Feb 19, 2020 | 56.92 | 57.22 | 56.43 | 56.84 | 144,424 | +0.35(+0.62%) |
Feb 18, 2020 | 56.01 | 56.98 | 55.78 | 56.49 | 151,862 | +0.10(+0.18%) |
Feb 14, 2020 | 59.00 | 59.12 | 56.22 | 56.39 | 294,365 | -1.47(-2.54%) |
Feb 13, 2020 | 55.09 | 58.58 | 54.29 | 57.86 | 482,187 | +4.26(+7.95%) |
Feb 12, 2020 | 52.19 | 53.89 | 51.18 | 53.60 | 332,515 | +1.56(+3.00%) |
Feb 11, 2020 | 51.09 | 52.79 | 50.93 | 52.04 | 245,827 | +1.05(+2.05%) |
Feb 10, 2020 | 49.59 | 51.02 | 49.43 | 50.99 | 145,329 | +1.34(+2.70%) |
Feb 07, 2020 | 50.73 | 51.05 | 49.59 | 49.65 | 121,754 | -1.18(-2.31%) |
Feb 06, 2020 | 51.47 | 51.56 | 50.28 | 50.82 | 137,992 | -0.55(-1.07%) |
Feb 05, 2020 | 49.93 | 51.38 | 49.56 | 51.38 | 156,991 | +2.15(+4.36%) |
Feb 04, 2020 | 49.81 | 50.18 | 49.09 | 49.23 | 125,955 | +0.27(+0.54%) |
Feb 03, 2020 | 48.13 | 49.28 | 48.05 | 48.96 | 140,074 | +1.32(+2.78%) |
Jan 31, 2020 | 47.88 | 48.16 | 46.89 | 47.64 | 126,219 | -0.43(-0.90%) |
Jan 30, 2020 | 48.04 | 48.51 | 47.28 | 48.07 | 148,559 | -0.36(-0.74%) |
Jan 29, 2020 | 50.12 | 50.55 | 48.29 | 48.43 | 77,962 | -1.59(-3.18%) |
Jan 28, 2020 | 48.58 | 50.09 | 48.28 | 50.02 | 118,201 | +1.97(+4.11%) |
Jan 27, 2020 | 48.35 | 48.74 | 47.81 | 48.04 | 97,019 | -1.40(-2.82%) |
Jan 24, 2020 | 50.15 | 50.15 | 48.98 | 49.44 | 81,241 | -0.70(-1.39%) |
Jan 23, 2020 | 49.60 | 50.29 | 48.92 | 50.14 | 148,106 | +0.67(+1.36%) |
Jan 22, 2020 | 50.04 | 50.05 | 49.23 | 49.47 | 184,713 | +0.10(+0.20%) |
Jan 21, 2020 | 50.46 | 50.46 | 49.23 | 49.36 | 172,963 | -0.84(-1.68%) |
Jan 17, 2020 | 51.56 | 51.56 | 49.97 | 50.21 | 150,068 | -1.18(-2.30%) |
Jan 16, 2020 | 51.23 | 51.54 | 50.49 | 51.39 | 209,756 | +0.76(+1.51%) |
Jan 15, 2020 | 50.94 | 51.42 | 50.19 | 50.63 | 186,590 | -0.50(-0.97%) |
Jan 14, 2020 | 48.70 | 51.52 | 48.70 | 51.13 | 301,450 | +2.25(+4.60%) |
Jan 13, 2020 | 47.79 | 48.94 | 47.48 | 48.88 | 91,637 | +1.29(+2.72%) |
Jan 10, 2020 | 48.45 | 48.45 | 47.53 | 47.58 | 114,348 | -0.51(-1.05%) |
Jan 09, 2020 | 48.74 | 49.22 | 47.90 | 48.09 | 184,915 | -0.30(-0.63%) |
Jan 08, 2020 | 47.04 | 48.78 | 46.51 | 48.39 | 248,313 | +1.55(+3.31%) |
Jan 07, 2020 | 47.76 | 48.08 | 46.57 | 46.84 | 149,525 | -0.95(-2.00%) |
Jan 06, 2020 | 47.46 | 48.07 | 46.72 | 47.79 | 161,863 | -0.22(-0.46%) |
Jan 03, 2020 | 47.74 | 48.07 | 46.97 | 48.02 | 147,128 | -0.53(-1.10%) |
Jan 02, 2020 | 48.75 | 48.75 | 46.71 | 48.55 | 181,238 | +0.40(+0.84%) |
Dec 31, 2019 | 47.75 | 48.66 | 47.54 | 48.14 | 103,567 | +0.41(+0.87%) |
Dec 30, 2019 | 47.94 | 48.29 | 47.55 | 47.73 | 65,049 | -0.50(-1.03%) |
Dec 27, 2019 | 48.89 | 48.89 | 47.84 | 48.23 | 86,142 | -0.22(-0.45%) |
Dec 26, 2019 | 49.96 | 50.21 | 48.38 | 48.45 | 115,146 | -1.33(-2.67%) |
Dec 24, 2019 | 49.25 | 49.78 | 48.89 | 49.78 | 78,519 | +0.98(+2.01%) |
Dec 23, 2019 | 48.13 | 49.29 | 47.24 | 48.80 | 124,661 | +1.01(+2.11%) |
Dec 20, 2019 | 47.20 | 48.47 | 47.14 | 47.79 | 1,065,619 | +0.73(+1.54%) |
Dec 19, 2019 | 46.65 | 47.18 | 46.09 | 47.06 | 195,930 | +0.50(+1.06%) |
Dec 18, 2019 | 46.88 | 47.21 | 45.05 | 46.56 | 191,092 | -0.27(-0.57%) |
Dec 17, 2019 | 46.78 | 46.87 | 46.30 | 46.83 | 125,208 | +0.16(+0.33%) |
Dec 16, 2019 | 47.30 | 47.98 | 46.61 | 46.67 | 171,932 | -0.58(-1.22%) |
Dec 13, 2019 | 48.39 | 48.83 | 47.10 | 47.25 | 81,350 | -1.09(-2.26%) |
Dec 12, 2019 | 48.21 | 48.59 | 47.96 | 48.35 | 192,280 | +0.24(+0.49%) |
Dec 11, 2019 | 47.75 | 48.31 | 47.75 | 48.11 | 132,178 | +0.36(+0.75%) |
Dec 10, 2019 | 47.38 | 48.20 | 46.98 | 47.75 | 124,834 | +0.37(+0.79%) |
Dec 09, 2019 | 47.47 | 47.49 | 46.58 | 47.38 | 168,835 | +0.01(+0.02%) |
Dec 06, 2019 | 47.27 | 47.73 | 47.14 | 47.37 | 136,775 | +0.68(+1.45%) |
Dec 05, 2019 | 46.83 | 47.28 | 46.45 | 46.69 | 109,079 | +0.03(+0.06%) |
Dec 04, 2019 | 45.70 | 47.14 | 45.70 | 46.66 | 136,068 | +1.22(+2.70%) |
Dec 03, 2019 | 43.29 | 45.53 | 43.29 | 45.44 | 224,026 | +1.49(+3.39%) |
Dec 02, 2019 | 45.60 | 45.60 | 43.68 | 43.95 | 160,273 | -1.31(-2.89%) |
Nov 29, 2019 | 46.13 | 46.14 | 45.21 | 45.26 | 83,597 | -1.22(-2.62%) |
Nov 27, 2019 | 47.82 | 47.93 | 46.15 | 46.47 | 107,341 | -1.23(-2.59%) |
Nov 26, 2019 | 47.22 | 48.25 | 47.01 | 47.71 | 173,381 | +0.12(+0.25%) |
Nov 25, 2019 | 45.87 | 47.74 | 45.87 | 47.59 | 317,582 | +1.91(+4.18%) |
Nov 22, 2019 | 45.13 | 45.91 | 45.05 | 45.68 | 92,460 | +0.84(+1.88%) |
Nov 21, 2019 | 45.16 | 45.16 | 44.10 | 44.84 | 182,789 | -0.02(-0.04%) |
Nov 20, 2019 | 45.18 | 45.79 | 44.52 | 44.85 | 215,571 | -0.64(-1.41%) |
Nov 19, 2019 | 45.38 | 45.97 | 45.14 | 45.49 | 108,007 | -0.04(-0.08%) |
Nov 18, 2019 | 45.19 | 45.66 | 45.01 | 45.53 | 135,983 | -0.09(-0.20%) |
Nov 15, 2019 | 45.78 | 46.12 | 45.31 | 45.62 | 189,516 | +0.35(+0.77%) |
Nov 14, 2019 | 44.98 | 46.21 | 44.74 | 45.27 | 118,862 | +0.13(+0.28%) |
Nov 13, 2019 | 45.45 | 45.48 | 44.78 | 45.15 | 100,813 | -0.71(-1.55%) |
Nov 12, 2019 | 46.32 | 46.83 | 45.66 | 45.86 | 177,764 | -0.44(-0.95%) |
Nov 11, 2019 | 46.12 | 46.80 | 45.97 | 46.30 | 97,604 | -0.46(-0.98%) |
Nov 08, 2019 | 47.81 | 48.04 | 46.67 | 46.76 | 163,364 | -1.21(-2.52%) |
Nov 07, 2019 | 48.24 | 48.43 | 47.61 | 47.96 | 222,190 | +0.20(+0.42%) |
Nov 06, 2019 | 47.52 | 47.82 | 46.86 | 47.76 | 256,253 | +0.10(+0.21%) |
Nov 05, 2019 | 47.35 | 48.10 | 47.08 | 47.66 | 292,451 | +0.47(+0.99%) |
Nov 04, 2019 | 46.70 | 47.39 | 46.23 | 47.19 | 299,517 | +0.79(+1.69%) |
Nov 01, 2019 | 45.49 | 46.56 | 44.83 | 46.41 | 245,539 | +1.25(+2.77%) |
Oct 31, 2019 | 45.31 | 45.38 | 44.38 | 45.16 | 288,660 | -0.34(-0.74%) |
Oct 30, 2019 | 44.58 | 45.53 | 44.51 | 45.49 | 292,877 | +0.95(+2.13%) |
Oct 29, 2019 | 43.97 | 44.94 | 43.97 | 44.54 | 206,039 | +0.16(+0.37%) |
Oct 28, 2019 | 42.51 | 44.49 | 42.51 | 44.38 | 366,785 | +1.84(+4.32%) |
Oct 25, 2019 | 41.26 | 42.71 | 41.26 | 42.54 | 310,316 | +1.80(+4.42%) |
Oct 24, 2019 | 40.59 | 42.70 | 39.85 | 40.74 | 367,567 | -1.54(-3.65%) |
Oct 23, 2019 | 40.52 | 42.33 | 39.97 | 42.29 | 277,600 | +1.85(+4.57%) |
Oct 22, 2019 | 41.01 | 41.01 | 39.40 | 40.44 | 204,580 | -0.68(-1.64%) |
Oct 21, 2019 | 41.35 | 42.31 | 41.01 | 41.12 | 161,943 | +0.20(+0.49%) |
Oct 18, 2019 | 41.04 | 41.54 | 40.41 | 40.92 | 128,678 | -0.48(-1.15%) |
Oct 17, 2019 | 41.31 | 41.69 | 40.61 | 41.39 | 159,012 | +0.47(+1.14%) |
Oct 16, 2019 | 40.04 | 41.36 | 40.04 | 40.92 | 126,717 | +0.63(+1.56%) |
Oct 15, 2019 | 38.56 | 40.50 | 38.49 | 40.29 | 146,901 | +1.74(+4.50%) |
Oct 14, 2019 | 38.30 | 39.12 | 37.88 | 38.56 | 89,916 | -0.09(-0.24%) |
Oct 11, 2019 | 39.33 | 40.32 | 38.60 | 38.65 | 120,143 | +0.23(+0.59%) |
Oct 10, 2019 | 38.45 | 38.77 | 37.81 | 38.42 | 216,558 | +0.09(+0.24%) |
Oct 09, 2019 | 38.69 | 38.93 | 38.09 | 38.33 | 136,443 | +0.12(+0.31%) |
Oct 08, 2019 | 36.93 | 38.66 | 36.05 | 38.21 | 220,456 | +0.84(+2.25%) |
Oct 07, 2019 | 38.90 | 39.02 | 37.12 | 37.37 | 218,856 | -1.49(-3.83%) |
Oct 04, 2019 | 38.40 | 39.09 | 37.86 | 38.86 | 140,167 | +0.48(+1.26%) |
Oct 03, 2019 | 38.10 | 38.70 | 37.03 | 38.37 | 200,873 | +0.20(+0.53%) |
Oct 02, 2019 | 37.89 | 38.77 | 36.96 | 38.17 | 216,652 | -0.22(-0.57%) |
Oct 01, 2019 | 39.49 | 40.28 | 38.17 | 38.39 | 205,216 | -0.80(-2.03%) |
Sep 30, 2019 | 35.94 | 39.97 | 35.94 | 39.19 | 328,207 | +3.59(+10.09%) |
Sep 27, 2019 | 37.40 | 37.40 | 35.54 | 35.60 | 202,756 | -1.47(-3.97%) |
Sep 26, 2019 | 37.52 | 38.06 | 36.48 | 37.07 | 187,242 | -0.51(-1.36%) |
Sep 25, 2019 | 37.62 | 38.16 | 37.12 | 37.58 | 166,348 | -0.05(-0.15%) |
Sep 24, 2019 | 38.78 | 39.39 | 37.57 | 37.63 | 269,705 | -0.91(-2.37%) |
Sep 23, 2019 | 38.54 | 39.24 | 38.17 | 38.55 | 297,489 | -0.28(-0.73%) |
Sep 20, 2019 | 38.10 | 39.09 | 37.29 | 38.83 | 435,165 | +0.79(+2.07%) |
Sep 19, 2019 | 37.83 | 38.44 | 36.83 | 38.05 | 322,695 | +0.48(+1.29%) |
Sep 18, 2019 | 39.12 | 39.12 | 37.38 | 37.56 | 163,995 | -1.61(-4.11%) |
Sep 17, 2019 | 38.95 | 39.22 | 37.95 | 39.17 | 237,113 | -0.05(-0.14%) |
Sep 16, 2019 | 38.22 | 39.57 | 37.98 | 39.22 | 237,782 | +0.75(+1.95%) |
Sep 13, 2019 | 37.82 | 39.00 | 37.18 | 38.48 | 193,455 | +1.14(+3.06%) |
Sep 12, 2019 | 37.98 | 37.98 | 36.34 | 37.33 | 348,928 | -0.50(-1.33%) |
Sep 11, 2019 | 35.29 | 37.92 | 34.62 | 37.84 | 329,655 | +2.58(+7.31%) |
Sep 10, 2019 | 32.74 | 35.40 | 32.71 | 35.26 | 217,245 | +2.62(+8.04%) |
Sep 09, 2019 | 31.87 | 33.19 | 31.85 | 32.64 | 170,238 | +1.01(+3.21%) |
Sep 06, 2019 | 32.44 | 32.61 | 31.59 | 31.62 | 132,180 | -0.50(-1.56%) |
Sep 05, 2019 | 30.74 | 32.76 | 30.73 | 32.12 | 275,268 | +1.75(+5.75%) |
Sep 04, 2019 | 30.93 | 31.21 | 30.14 | 30.38 | 290,578 | -1.51(-4.73%) |
Sep 03, 2019 | 32.64 | 32.64 | 31.42 | 31.89 | 154,014 | -1.14(-3.46%) |
Aug 30, 2019 | 33.77 | 34.59 | 32.83 | 33.03 | 148,155 | -0.37(-1.12%) |
Aug 29, 2019 | 32.72 | 33.67 | 32.69 | 33.40 | 372,432 | +1.24(+3.86%) |
Aug 28, 2019 | 31.19 | 32.56 | 30.35 | 32.16 | 344,222 | +1.14(+3.68%) |
Aug 27, 2019 | 32.73 | 32.73 | 30.85 | 31.02 | 277,969 | -1.26(-3.91%) |
Aug 26, 2019 | 33.05 | 33.12 | 32.15 | 32.28 | 133,578 | -0.21(-0.65%) |
Aug 23, 2019 | 34.73 | 34.97 | 32.28 | 32.49 | 184,701 | -2.49(-7.11%) |
Aug 22, 2019 | 35.70 | 36.15 | 34.93 | 34.98 | 158,951 | -0.61(-1.72%) |
Aug 21, 2019 | 35.53 | 35.84 | 34.94 | 35.59 | 162,749 | +0.61(+1.75%) |
Aug 20, 2019 | 36.15 | 36.15 | 34.77 | 34.98 | 142,068 | -1.02(-2.84%) |
Aug 19, 2019 | 36.15 | 36.57 | 35.65 | 36.00 | 320,463 | +0.61(+1.73%) |
Aug 16, 2019 | 34.55 | 35.58 | 34.55 | 35.39 | 252,761 | +1.34(+3.95%) |
Aug 15, 2019 | 35.67 | 35.73 | 33.75 | 34.04 | 243,049 | -1.42(-3.99%) |
Aug 14, 2019 | 36.64 | 36.64 | 35.24 | 35.46 | 213,451 | -1.98(-5.30%) |
Aug 13, 2019 | 36.98 | 39.09 | 36.83 | 37.44 | 132,697 | +0.30(+0.81%) |
Aug 12, 2019 | 38.05 | 38.05 | 37.03 | 37.14 | 130,653 | -1.13(-2.96%) |
Aug 09, 2019 | 39.74 | 39.79 | 38.22 | 38.27 | 125,067 | -1.81(-4.51%) |
Aug 08, 2019 | 39.37 | 40.24 | 38.84 | 40.08 | 155,666 | +0.72(+1.83%) |
Aug 07, 2019 | 39.07 | 39.63 | 38.54 | 39.36 | 114,944 | -0.49(-1.24%) |
Aug 06, 2019 | 39.46 | 39.88 | 38.92 | 39.86 | 137,819 | +0.88(+2.25%) |
Aug 05, 2019 | 39.22 | 39.22 | 38.15 | 38.98 | 247,838 | -1.25(-3.11%) |
Aug 02, 2019 | 39.97 | 40.38 | 39.16 | 40.23 | 193,674 | -0.07(-0.18%) |
Aug 01, 2019 | 41.78 | 42.28 | 40.08 | 40.30 | 148,567 | -1.62(-3.86%) |
Jul 31, 2019 | 41.64 | 42.91 | 41.61 | 41.92 | 176,044 | +0.42(+1.01%) |
Jul 30, 2019 | 39.74 | 41.77 | 39.32 | 41.50 | 166,101 | +1.29(+3.20%) |
Jul 29, 2019 | 42.07 | 42.22 | 39.75 | 40.21 | 222,875 | -2.02(-4.78%) |
Jul 26, 2019 | 41.31 | 42.33 | 40.98 | 42.23 | 179,887 | +1.12(+2.71%) |
Jul 25, 2019 | 44.01 | 44.01 | 40.78 | 41.12 | 292,447 | -0.71(-1.70%) |
Jul 24, 2019 | 40.10 | 41.84 | 39.87 | 41.83 | 224,598 | +1.63(+4.05%) |
Jul 23, 2019 | 38.92 | 40.35 | 38.80 | 40.20 | 296,646 | +1.56(+4.04%) |
Jul 22, 2019 | 39.62 | 39.71 | 38.39 | 38.64 | 237,400 | -0.83(-2.11%) |
Jul 19, 2019 | 40.49 | 40.61 | 39.43 | 39.47 | 240,725 | -0.83(-2.06%) |
Jul 18, 2019 | 40.41 | 40.85 | 40.24 | 40.30 | 131,476 | -0.44(-1.08%) |
Jul 17, 2019 | 41.19 | 41.48 | 40.01 | 40.74 | 153,097 | -0.45(-1.09%) |
Jul 16, 2019 | 41.04 | 41.67 | 40.85 | 41.19 | 225,567 | +0.21(+0.51%) |
Jul 15, 2019 | 42.28 | 42.28 | 40.31 | 40.98 | 144,620 | -1.11(-2.65%) |
Jul 12, 2019 | 41.21 | 42.20 | 41.21 | 42.09 | 129,225 | +1.19(+2.90%) |
Jul 11, 2019 | 42.32 | 42.32 | 40.87 | 40.91 | 122,255 | -1.24(-2.95%) |
Jul 10, 2019 | 42.56 | 42.70 | 41.67 | 42.15 | 99,234 | -0.09(-0.22%) |
Jul 09, 2019 | 42.51 | 42.75 | 41.80 | 42.24 | 142,914 | -0.48(-1.13%) |
Jul 08, 2019 | 44.02 | 44.24 | 42.72 | 42.73 | 130,223 | -1.43(-3.25%) |
Jul 05, 2019 | 43.69 | 44.37 | 43.12 | 44.16 | 84,253 | +0.25(+0.56%) |
Jul 03, 2019 | 42.81 | 44.05 | 42.21 | 43.91 | 81,737 | +1.26(+2.96%) |
Jul 02, 2019 | 44.21 | 44.25 | 42.47 | 42.65 | 121,630 | -1.64(-3.71%) |
Jul 01, 2019 | 45.90 | 45.90 | 43.83 | 44.30 | 135,667 | -0.66(-1.46%) |
Jun 28, 2019 | 43.83 | 45.42 | 43.83 | 44.95 | 464,380 | +1.33(+3.04%) |
Jun 27, 2019 | 42.53 | 43.63 | 42.09 | 43.63 | 163,502 | +1.27(+3.00%) |
Jun 26, 2019 | 41.36 | 42.44 | 41.33 | 42.36 | 164,834 | +1.26(+3.07%) |
Jun 25, 2019 | 42.58 | 42.58 | 41.00 | 41.10 | 136,847 | -1.28(-3.02%) |
Jun 24, 2019 | 44.06 | 44.06 | 42.32 | 42.38 | 178,483 | -1.57(-3.58%) |
Jun 21, 2019 | 43.56 | 44.59 | 43.55 | 43.95 | 194,440 | +0.24(+0.54%) |
Jun 20, 2019 | 43.41 | 44.04 | 42.93 | 43.71 | 128,868 | +0.64(+1.49%) |
Jun 19, 2019 | 43.06 | 43.34 | 41.90 | 43.07 | 172,536 | +0.21(+0.49%) |
Jun 18, 2019 | 42.13 | 43.44 | 41.52 | 42.86 | 142,705 | +0.90(+2.13%) |
Jun 17, 2019 | 42.77 | 42.83 | 41.91 | 41.97 | 100,921 | -0.80(-1.88%) |
Jun 14, 2019 | 42.39 | 43.06 | 41.98 | 42.77 | 175,510 | +0.29(+0.69%) |
Jun 13, 2019 | 41.41 | 42.61 | 41.41 | 42.48 | 142,666 | +1.52(+3.70%) |
Jun 12, 2019 | 41.56 | 41.58 | 40.59 | 40.96 | 137,338 | -0.65(-1.56%) |
Jun 11, 2019 | 42.50 | 42.96 | 40.97 | 41.61 | 162,308 | -0.46(-1.09%) |
Jun 10, 2019 | 40.36 | 42.19 | 40.36 | 42.07 | 138,618 | +2.01(+5.02%) |
Jun 07, 2019 | 39.16 | 40.67 | 38.71 | 40.06 | 177,151 | +0.80(+2.05%) |
Jun 06, 2019 | 39.36 | 39.36 | 37.82 | 39.25 | 115,853 | -0.16(-0.42%) |
Jun 05, 2019 | 39.95 | 40.49 | 38.81 | 39.42 | 212,313 | -0.53(-1.33%) |
Jun 04, 2019 | 38.84 | 39.95 | 38.61 | 39.95 | 92,081 | +1.73(+4.52%) |
Jun 03, 2019 | 36.99 | 38.91 | 36.90 | 38.22 | 221,751 | +0.94(+2.53%) |
May 31, 2019 | 38.00 | 38.25 | 36.98 | 37.28 | 148,593 | -1.33(-3.46%) |
May 30, 2019 | 38.84 | 39.85 | 38.27 | 38.61 | 138,833 | -0.05(-0.14%) |
May 29, 2019 | 39.11 | 39.33 | 38.44 | 38.67 | 149,067 | -0.72(-1.83%) |
May 28, 2019 | 40.39 | 40.77 | 39.18 | 39.39 | 259,406 | -0.77(-1.91%) |
May 24, 2019 | 40.60 | 40.88 | 40.00 | 40.16 | 122,003 | -0.04(-0.09%) |
May 23, 2019 | 39.98 | 40.87 | 39.42 | 40.19 | 151,418 | -0.24(-0.59%) |
May 22, 2019 | 40.32 | 40.77 | 39.93 | 40.43 | 139,561 | -0.27(-0.67%) |
May 21, 2019 | 39.77 | 40.73 | 39.72 | 40.71 | 146,569 | +1.28(+3.25%) |
May 20, 2019 | 39.26 | 39.71 | 38.72 | 39.43 | 177,890 | -0.21(-0.53%) |
May 17, 2019 | 39.91 | 40.54 | 37.64 | 39.64 | 185,686 | -0.98(-2.41%) |
May 16, 2019 | 40.86 | 41.36 | 40.44 | 40.61 | 150,232 | -0.17(-0.43%) |
May 15, 2019 | 40.19 | 40.92 | 39.66 | 40.79 | 255,208 | +0.07(+0.18%) |
May 14, 2019 | 40.15 | 41.02 | 39.45 | 40.71 | 240,888 | +0.58(+1.46%) |
May 13, 2019 | 40.81 | 41.25 | 39.57 | 40.13 | 256,070 | -1.92(-4.56%) |
May 10, 2019 | 42.74 | 42.74 | 41.39 | 42.05 | 179,011 | -0.95(-2.21%) |
May 09, 2019 | 41.79 | 43.05 | 41.00 | 43.00 | 532,221 | +0.58(+1.38%) |
May 08, 2019 | 42.94 | 43.47 | 42.41 | 42.41 | 233,732 | -0.80(-1.84%) |
May 07, 2019 | 43.73 | 44.74 | 42.72 | 43.21 | 299,519 | -1.20(-2.70%) |
May 06, 2019 | 44.32 | 45.12 | 43.55 | 44.41 | 212,798 | -0.67(-1.48%) |
May 03, 2019 | 43.39 | 45.14 | 43.13 | 45.07 | 212,494 | +1.87(+4.34%) |
May 02, 2019 | 43.88 | 44.21 | 42.37 | 43.20 | 368,869 | -0.65(-1.48%) |
May 01, 2019 | 45.67 | 45.81 | 43.79 | 43.85 | 395,496 | -1.73(-3.79%) |
Apr 30, 2019 | 45.74 | 46.02 | 44.53 | 45.58 | 482,141 | -0.08(-0.18%) |
Apr 29, 2019 | 47.46 | 47.85 | 45.56 | 45.66 | 354,995 | -1.80(-3.79%) |
Apr 26, 2019 | 46.61 | 47.82 | 44.90 | 47.46 | 594,044 | -0.11(-0.23%) |
Apr 25, 2019 | 48.44 | 50.56 | 45.18 | 47.57 | 837,467 | -3.08(-6.08%) |
Apr 24, 2019 | 50.17 | 51.06 | 50.17 | 50.65 | 483,944 | +0.16(+0.31%) |
Apr 23, 2019 | 49.80 | 50.58 | 49.66 | 50.49 | 222,795 | +0.73(+1.47%) |
Apr 22, 2019 | 50.17 | 50.72 | 49.64 | 49.76 | 253,305 | -0.62(-1.23%) |
Apr 18, 2019 | 51.01 | 51.01 | 49.68 | 50.38 | 331,763 | -0.38(-0.76%) |
Apr 17, 2019 | 49.69 | 51.04 | 49.41 | 50.77 | 389,127 | +1.31(+2.64%) |
Apr 16, 2019 | 47.74 | 49.52 | 47.38 | 49.46 | 432,487 | +1.89(+3.98%) |
Apr 15, 2019 | 45.43 | 47.66 | 45.43 | 47.57 | 440,818 | +2.61(+5.81%) |
Apr 12, 2019 | 45.18 | 46.22 | 44.25 | 44.95 | 238,317 | +0.17(+0.39%) |
Apr 11, 2019 | 44.14 | 45.38 | 43.94 | 44.78 | 451,713 | +0.72(+1.64%) |
Apr 10, 2019 | 42.64 | 44.53 | 42.50 | 44.06 | 312,982 | +1.43(+3.34%) |
Apr 09, 2019 | 42.72 | 43.12 | 42.18 | 42.63 | 240,055 | -0.46(-1.06%) |
Apr 08, 2019 | 42.55 | 43.09 | 41.86 | 43.09 | 356,112 | +0.16(+0.38%) |
Apr 05, 2019 | 42.82 | 43.40 | 42.57 | 42.93 | 298,061 | +0.44(+1.03%) |
Apr 04, 2019 | 41.46 | 43.04 | 41.46 | 42.49 | 180,732 | +1.03(+2.49%) |
Apr 03, 2019 | 41.42 | 42.02 | 40.94 | 41.45 | 166,649 | +0.61(+1.50%) |
Apr 02, 2019 | 41.95 | 42.32 | 40.72 | 40.84 | 141,591 | -1.25(-2.97%) |
Apr 01, 2019 | 41.92 | 42.78 | 41.39 | 42.09 | 181,759 | +0.68(+1.63%) |
Mar 29, 2019 | 41.13 | 41.71 | 40.79 | 41.42 | 225,078 | +0.69(+1.68%) |
Mar 28, 2019 | 39.84 | 40.87 | 39.84 | 40.73 | 139,740 | +0.90(+2.27%) |
Mar 27, 2019 | 38.63 | 40.15 | 38.63 | 39.83 | 164,617 | +1.01(+2.59%) |
Mar 26, 2019 | 39.28 | 39.67 | 38.42 | 38.82 | 168,873 | +0.27(+0.69%) |
Mar 25, 2019 | 37.31 | 38.95 | 36.98 | 38.56 | 189,324 | +1.12(+3.00%) |
Mar 22, 2019 | 39.29 | 39.55 | 37.18 | 37.43 | 248,931 | -2.24(-5.64%) |
Mar 21, 2019 | 38.85 | 40.28 | 38.85 | 39.67 | 184,644 | +0.76(+1.95%) |
Mar 20, 2019 | 41.13 | 41.38 | 38.74 | 38.91 | 410,220 | -2.22(-5.40%) |
Mar 19, 2019 | 42.83 | 43.14 | 41.13 | 41.13 | 277,139 | -1.52(-3.56%) |
Mar 18, 2019 | 41.37 | 42.93 | 41.10 | 42.65 | 220,142 | +1.40(+3.39%) |
Mar 15, 2019 | 41.15 | 41.87 | 40.94 | 41.25 | 301,562 | +0.31(+0.76%) |
Mar 14, 2019 | 41.45 | 41.84 | 40.92 | 40.94 | 169,064 | -0.47(-1.13%) |
Mar 13, 2019 | 42.13 | 42.22 | 41.36 | 41.41 | 105,930 | -0.52(-1.24%) |
Mar 12, 2019 | 42.44 | 42.54 | 41.50 | 41.93 | 124,492 | -0.52(-1.23%) |
Mar 11, 2019 | 41.38 | 42.54 | 41.38 | 42.45 | 132,951 | +1.22(+2.97%) |
Mar 08, 2019 | 40.67 | 42.03 | 40.56 | 41.23 | 253,855 | +0.11(+0.27%) |
Mar 07, 2019 | 41.70 | 41.98 | 40.71 | 41.12 | 289,223 | -0.78(-1.85%) |
Mar 06, 2019 | 42.25 | 43.14 | 41.70 | 41.89 | 356,153 | -0.56(-1.31%) |
Mar 05, 2019 | 43.07 | 43.07 | 42.20 | 42.45 | 182,535 | -0.63(-1.46%) |
Mar 04, 2019 | 43.58 | 43.67 | 42.91 | 43.08 | 345,578 | -0.49(-1.13%) |