Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 34.17 | 34.68 | 33.71 | 34.16 | 1,970,437 | -0.59(-1.69%) |
Mar 30, 2020 | 33.07 | 34.88 | 32.26 | 34.75 | 1,388,547 | +1.70(+5.13%) |
Mar 27, 2020 | 33.20 | 34.29 | 32.39 | 33.05 | 1,119,528 | -1.68(-4.83%) |
Mar 26, 2020 | 32.98 | 35.01 | 32.09 | 34.73 | 1,182,909 | +2.08(+6.37%) |
Mar 25, 2020 | 33.13 | 34.49 | 31.62 | 32.65 | 2,559,529 | -0.44(-1.33%) |
Mar 24, 2020 | 31.05 | 33.33 | 29.92 | 33.09 | 1,882,591 | +3.92(+13.45%) |
Mar 23, 2020 | 30.64 | 31.38 | 27.97 | 29.17 | 1,832,248 | -1.49(-4.86%) |
Mar 20, 2020 | 36.81 | 37.24 | 30.27 | 30.66 | 3,583,020 | -5.93(-16.22%) |
Mar 19, 2020 | 33.34 | 37.49 | 31.38 | 36.59 | 2,377,731 | +2.67(+7.86%) |
Mar 18, 2020 | 32.68 | 34.23 | 31.04 | 33.92 | 2,567,964 | -2.09(-5.80%) |
Mar 17, 2020 | 33.70 | 36.97 | 31.63 | 36.01 | 2,908,217 | +3.24(+9.87%) |
Mar 16, 2020 | 31.96 | 37.23 | 31.60 | 32.77 | 3,007,219 | -3.52(-9.70%) |
Mar 13, 2020 | 34.73 | 36.32 | 33.51 | 36.30 | 2,957,230 | +3.75(+11.51%) |
Mar 12, 2020 | 35.81 | 36.59 | 32.54 | 32.55 | 2,899,993 | -6.41(-16.46%) |
Mar 11, 2020 | 40.93 | 41.14 | 38.73 | 38.96 | 2,258,461 | -3.38(-7.99%) |
Mar 10, 2020 | 40.08 | 42.40 | 39.48 | 42.35 | 1,932,977 | +3.72(+9.62%) |
Mar 09, 2020 | 40.69 | 41.13 | 37.88 | 38.63 | 2,003,963 | -4.70(-10.84%) |
Mar 06, 2020 | 42.89 | 43.80 | 42.38 | 43.33 | 1,857,178 | -1.32(-2.97%) |
Mar 05, 2020 | 45.89 | 46.24 | 44.31 | 44.65 | 1,636,379 | -2.91(-6.12%) |
Mar 04, 2020 | 46.97 | 47.64 | 45.92 | 47.56 | 1,072,815 | +1.39(+3.02%) |
Mar 03, 2020 | 47.33 | 48.10 | 45.95 | 46.17 | 1,715,489 | -1.58(-3.31%) |
Mar 02, 2020 | 44.79 | 47.77 | 44.67 | 47.75 | 2,027,564 | +3.00(+6.71%) |
Feb 28, 2020 | 44.01 | 44.77 | 43.12 | 44.75 | 3,443,933 | -0.57(-1.26%) |
Feb 27, 2020 | 47.19 | 47.40 | 45.32 | 45.32 | 1,949,407 | -2.69(-5.60%) |
Feb 26, 2020 | 49.77 | 50.03 | 47.94 | 48.00 | 1,648,097 | -1.38(-2.80%) |
Feb 25, 2020 | 51.32 | 51.32 | 49.31 | 49.39 | 1,224,087 | -1.87(-3.65%) |
Feb 24, 2020 | 51.24 | 51.76 | 51.15 | 51.26 | 1,129,841 | -1.27(-2.42%) |
Feb 21, 2020 | 52.55 | 52.76 | 52.05 | 52.53 | 1,119,029 | -0.25(-0.48%) |
Feb 20, 2020 | 52.43 | 53.01 | 52.43 | 52.79 | 766,667 | +0.18(+0.34%) |
Feb 19, 2020 | 52.74 | 52.99 | 52.60 | 52.61 | 718,898 | +0.01(+0.02%) |
Feb 18, 2020 | 52.85 | 52.95 | 52.25 | 52.60 | 696,070 | -0.48(-0.90%) |
Feb 14, 2020 | 52.90 | 53.12 | 52.56 | 53.08 | 949,760 | +0.13(+0.24%) |
Feb 13, 2020 | 52.68 | 53.02 | 52.49 | 52.95 | 855,630 | +0.13(+0.24%) |
Feb 12, 2020 | 53.70 | 53.82 | 52.78 | 52.83 | 783,232 | -0.77(-1.44%) |
Feb 11, 2020 | 54.73 | 54.97 | 53.52 | 53.60 | 937,129 | -1.07(-1.95%) |
Feb 10, 2020 | 55.71 | 55.71 | 53.48 | 54.67 | 1,289,766 | +2.51(+4.81%) |
Feb 07, 2020 | 51.99 | 52.45 | 51.75 | 52.16 | 816,633 | -0.06(-0.11%) |
Feb 06, 2020 | 52.69 | 52.87 | 52.18 | 52.22 | 693,537 | -0.26(-0.50%) |
Feb 05, 2020 | 52.42 | 52.77 | 52.16 | 52.48 | 1,434,576 | +0.83(+1.61%) |
Feb 04, 2020 | 51.91 | 52.44 | 51.60 | 51.65 | 789,558 | +0.32(+0.63%) |
Feb 03, 2020 | 50.65 | 51.68 | 50.58 | 51.33 | 841,352 | +0.93(+1.85%) |
Jan 31, 2020 | 50.92 | 51.19 | 50.20 | 50.40 | 1,045,625 | -0.91(-1.78%) |
Jan 30, 2020 | 50.15 | 51.39 | 50.15 | 51.31 | 899,343 | +0.70(+1.37%) |
Jan 29, 2020 | 50.55 | 50.92 | 50.38 | 50.61 | 693,670 | +0.18(+0.35%) |
Jan 28, 2020 | 49.95 | 50.81 | 49.95 | 50.44 | 859,145 | +0.69(+1.38%) |
Jan 27, 2020 | 49.39 | 50.10 | 49.22 | 49.75 | 760,835 | -0.55(-1.09%) |
Jan 24, 2020 | 50.42 | 50.54 | 50.01 | 50.30 | 664,005 | -0.11(-0.21%) |
Jan 23, 2020 | 50.42 | 50.68 | 49.76 | 50.41 | 1,030,183 | -0.41(-0.81%) |
Jan 22, 2020 | 50.56 | 50.86 | 50.48 | 50.82 | 1,108,028 | +0.37(+0.74%) |
Jan 21, 2020 | 51.15 | 51.28 | 50.42 | 50.44 | 1,179,348 | -0.87(-1.70%) |
Jan 17, 2020 | 51.22 | 51.59 | 51.14 | 51.32 | 1,086,257 | +0.24(+0.48%) |
Jan 16, 2020 | 50.85 | 51.28 | 50.76 | 51.07 | 702,478 | +0.45(+0.89%) |
Jan 15, 2020 | 50.82 | 51.09 | 50.55 | 50.62 | 910,971 | -0.34(-0.67%) |
Jan 14, 2020 | 50.92 | 51.22 | 50.78 | 50.96 | 907,572 | -0.07(-0.13%) |
Jan 13, 2020 | 51.00 | 51.18 | 50.75 | 51.03 | 758,405 | +0.03(+0.06%) |
Jan 10, 2020 | 51.63 | 51.85 | 50.91 | 51.00 | 669,927 | -0.63(-1.21%) |
Jan 09, 2020 | 51.13 | 51.64 | 50.96 | 51.63 | 714,061 | +0.84(+1.66%) |
Jan 08, 2020 | 50.98 | 51.50 | 50.74 | 50.79 | 923,715 | +0.01(+0.02%) |
Jan 07, 2020 | 50.91 | 51.23 | 50.75 | 50.78 | 782,679 | -0.24(-0.46%) |
Jan 06, 2020 | 51.31 | 51.46 | 50.95 | 51.01 | 803,032 | -0.67(-1.29%) |
Jan 03, 2020 | 51.38 | 51.73 | 51.21 | 51.68 | 846,546 | -0.20(-0.38%) |
Jan 02, 2020 | 51.64 | 51.91 | 51.39 | 51.87 | 1,104,071 | +0.46(+0.90%) |
Dec 31, 2019 | 50.97 | 51.43 | 50.91 | 51.41 | 822,962 | +0.47(+0.92%) |
Dec 30, 2019 | 51.08 | 51.08 | 50.80 | 50.94 | 764,697 | +0.12(+0.23%) |
Dec 27, 2019 | 51.00 | 51.11 | 50.80 | 50.83 | 853,182 | -0.05(-0.10%) |
Dec 26, 2019 | 50.55 | 50.94 | 50.33 | 50.88 | 464,175 | +0.48(+0.95%) |
Dec 24, 2019 | 50.32 | 50.56 | 50.26 | 50.40 | 409,082 | +0.05(+0.10%) |
Dec 23, 2019 | 50.48 | 50.77 | 50.23 | 50.35 | 780,808 | -0.25(-0.50%) |
Dec 20, 2019 | 50.33 | 50.86 | 50.26 | 50.60 | 2,321,059 | +0.48(+0.96%) |
Dec 19, 2019 | 50.19 | 50.29 | 49.92 | 50.12 | 1,034,503 | -0.15(-0.29%) |
Dec 18, 2019 | 50.48 | 50.48 | 50.11 | 50.27 | 1,137,086 | -0.08(-0.16%) |
Dec 17, 2019 | 50.08 | 50.68 | 50.06 | 50.35 | 981,264 | +0.32(+0.65%) |
Dec 16, 2019 | 49.95 | 50.33 | 49.77 | 50.02 | 948,335 | +0.45(+0.91%) |
Dec 13, 2019 | 49.90 | 50.30 | 49.56 | 49.57 | 1,211,116 | -0.47(-0.94%) |
Dec 12, 2019 | 49.05 | 50.13 | 49.00 | 50.04 | 1,042,081 | +1.08(+2.20%) |
Dec 11, 2019 | 49.09 | 49.39 | 48.87 | 48.97 | 1,034,593 | -0.08(-0.16%) |
Dec 10, 2019 | 49.17 | 49.64 | 49.00 | 49.04 | 1,085,574 | -0.25(-0.52%) |
Dec 09, 2019 | 49.05 | 49.58 | 49.03 | 49.30 | 1,052,039 | +0.17(+0.34%) |
Dec 06, 2019 | 48.52 | 49.32 | 48.41 | 49.13 | 1,203,153 | +0.99(+2.05%) |
Dec 05, 2019 | 48.16 | 48.23 | 47.88 | 48.14 | 947,269 | +0.26(+0.55%) |
Dec 04, 2019 | 47.33 | 48.15 | 47.33 | 47.88 | 1,485,368 | +0.37(+0.78%) |
Dec 03, 2019 | 48.71 | 48.72 | 47.51 | 47.51 | 1,609,210 | -1.64(-3.33%) |
Dec 02, 2019 | 49.93 | 49.93 | 49.11 | 49.14 | 858,530 | -0.71(-1.43%) |
Nov 29, 2019 | 49.87 | 50.18 | 49.74 | 49.86 | 446,652 | -0.12(-0.24%) |
Nov 27, 2019 | 49.55 | 50.19 | 49.55 | 49.97 | 699,125 | +0.46(+0.93%) |
Nov 26, 2019 | 49.67 | 49.94 | 49.47 | 49.52 | 1,525,865 | -0.18(-0.37%) |
Nov 25, 2019 | 49.56 | 49.90 | 49.56 | 49.70 | 1,004,155 | +0.15(+0.30%) |
Nov 22, 2019 | 49.52 | 49.80 | 49.34 | 49.55 | 757,739 | +0.20(+0.40%) |
Nov 21, 2019 | 49.17 | 49.48 | 48.87 | 49.36 | 807,055 | +0.10(+0.20%) |
Nov 20, 2019 | 48.90 | 49.45 | 48.83 | 49.26 | 818,014 | +0.17(+0.34%) |
Nov 19, 2019 | 49.26 | 49.34 | 49.05 | 49.09 | 666,552 | -0.09(-0.18%) |
Nov 18, 2019 | 48.92 | 49.29 | 48.78 | 49.18 | 729,722 | +0.11(+0.22%) |
Nov 15, 2019 | 49.17 | 49.33 | 49.00 | 49.07 | 958,086 | +0.07(+0.14%) |
Nov 14, 2019 | 49.19 | 49.23 | 48.81 | 49.00 | 966,734 | -0.26(-0.54%) |
Nov 13, 2019 | 49.26 | 49.46 | 48.99 | 49.27 | 618,391 | -0.28(-0.57%) |
Nov 12, 2019 | 49.40 | 49.72 | 49.18 | 49.55 | 647,020 | +0.13(+0.26%) |
Nov 11, 2019 | 49.54 | 49.74 | 49.21 | 49.42 | 644,714 | -0.47(-0.94%) |
Nov 08, 2019 | 49.76 | 49.92 | 49.47 | 49.89 | 548,704 | -0.03(-0.06%) |
Nov 07, 2019 | 50.03 | 50.37 | 49.79 | 49.92 | 1,057,447 | +0.16(+0.31%) |
Nov 06, 2019 | 49.38 | 49.83 | 49.13 | 49.77 | 1,013,596 | +0.37(+0.75%) |
Nov 05, 2019 | 48.73 | 49.61 | 48.73 | 49.39 | 1,221,731 | +0.67(+1.39%) |
Nov 04, 2019 | 49.05 | 49.20 | 48.58 | 48.72 | 865,432 | +0.01(+0.02%) |
Nov 01, 2019 | 48.19 | 48.95 | 47.93 | 48.71 | 1,192,471 | +0.77(+1.61%) |
Oct 31, 2019 | 47.81 | 47.96 | 47.32 | 47.94 | 1,538,920 | -0.20(-0.41%) |
Oct 30, 2019 | 48.32 | 48.32 | 47.80 | 48.13 | 931,217 | -0.19(-0.38%) |
Oct 29, 2019 | 48.09 | 48.49 | 47.45 | 48.32 | 1,769,024 | -0.03(-0.06%) |
Oct 28, 2019 | 49.28 | 50.13 | 48.03 | 48.35 | 1,515,234 | -1.55(-3.10%) |
Oct 25, 2019 | 49.63 | 49.91 | 49.56 | 49.89 | 1,007,763 | +0.16(+0.31%) |
Oct 24, 2019 | 50.14 | 50.20 | 49.70 | 49.74 | 695,393 | -0.25(-0.51%) |
Oct 23, 2019 | 49.82 | 50.12 | 49.77 | 49.99 | 771,803 | +0.21(+0.41%) |
Oct 22, 2019 | 50.09 | 50.09 | 49.58 | 49.79 | 650,429 | -0.56(-1.11%) |
Oct 21, 2019 | 50.22 | 50.40 | 50.08 | 50.34 | 525,616 | +0.49(+0.98%) |
Oct 18, 2019 | 49.64 | 50.28 | 49.64 | 49.85 | 637,940 | +0.11(+0.22%) |
Oct 17, 2019 | 50.17 | 50.38 | 49.70 | 49.75 | 790,810 | -0.10(-0.20%) |
Oct 16, 2019 | 49.86 | 49.91 | 49.55 | 49.84 | 770,307 | -0.12(-0.23%) |
Oct 15, 2019 | 49.44 | 50.13 | 49.44 | 49.96 | 576,061 | +0.65(+1.31%) |
Oct 14, 2019 | 49.06 | 49.45 | 49.05 | 49.32 | 623,447 | -0.07(-0.14%) |
Oct 11, 2019 | 49.17 | 49.83 | 49.15 | 49.38 | 775,116 | +0.92(+1.90%) |
Oct 10, 2019 | 48.17 | 48.85 | 48.14 | 48.47 | 694,001 | +0.43(+0.90%) |
Oct 09, 2019 | 48.02 | 48.31 | 47.75 | 48.03 | 609,662 | +0.40(+0.84%) |
Oct 08, 2019 | 48.10 | 48.12 | 47.63 | 47.63 | 874,339 | -0.87(-1.79%) |
Oct 07, 2019 | 48.86 | 49.08 | 48.50 | 48.50 | 926,864 | -0.40(-0.82%) |
Oct 04, 2019 | 48.12 | 48.99 | 48.08 | 48.91 | 1,138,602 | +0.80(+1.67%) |
Oct 03, 2019 | 47.75 | 48.11 | 47.35 | 48.10 | 805,686 | +0.29(+0.61%) |
Oct 02, 2019 | 48.76 | 48.82 | 47.61 | 47.81 | 1,247,528 | -1.22(-2.49%) |
Oct 01, 2019 | 50.53 | 50.56 | 49.03 | 49.03 | 827,374 | -1.33(-2.64%) |
Sep 30, 2019 | 50.39 | 50.65 | 50.33 | 50.36 | 851,585 | -0.03(-0.06%) |
Sep 27, 2019 | 50.20 | 50.39 | 49.91 | 50.39 | 838,491 | +0.35(+0.70%) |
Sep 26, 2019 | 49.90 | 50.20 | 49.81 | 50.04 | 569,735 | +0.13(+0.25%) |
Sep 25, 2019 | 50.42 | 50.69 | 49.91 | 49.91 | 960,526 | -0.62(-1.22%) |
Sep 24, 2019 | 50.58 | 51.18 | 50.21 | 50.53 | 1,312,540 | +0.07(+0.14%) |
Sep 23, 2019 | 49.51 | 50.49 | 49.41 | 50.46 | 964,126 | +0.60(+1.20%) |
Sep 20, 2019 | 50.06 | 50.21 | 49.60 | 49.86 | 2,647,743 | -0.08(-0.16%) |
Sep 19, 2019 | 50.14 | 50.30 | 49.84 | 49.94 | 620,426 | -0.22(-0.45%) |
Sep 18, 2019 | 50.02 | 50.25 | 49.77 | 50.17 | 764,742 | -0.09(-0.18%) |
Sep 17, 2019 | 49.83 | 50.45 | 49.67 | 50.26 | 1,014,441 | +0.35(+0.71%) |
Sep 16, 2019 | 49.55 | 49.92 | 49.28 | 49.90 | 953,237 | +0.21(+0.41%) |
Sep 13, 2019 | 49.59 | 49.86 | 49.35 | 49.70 | 969,943 | +0.40(+0.81%) |
Sep 12, 2019 | 48.99 | 49.40 | 48.72 | 49.30 | 946,541 | +0.35(+0.72%) |
Sep 11, 2019 | 48.80 | 48.94 | 48.23 | 48.94 | 753,504 | +0.12(+0.24%) |
Sep 10, 2019 | 48.66 | 48.88 | 48.39 | 48.83 | 871,582 | +0.29(+0.60%) |
Sep 09, 2019 | 48.49 | 48.57 | 48.11 | 48.53 | 795,240 | +0.32(+0.67%) |
Sep 06, 2019 | 47.90 | 48.54 | 47.86 | 48.21 | 1,196,662 | +0.31(+0.65%) |
Sep 05, 2019 | 48.12 | 48.48 | 47.83 | 47.90 | 689,253 | +0.30(+0.64%) |
Sep 04, 2019 | 47.23 | 47.68 | 47.13 | 47.59 | 888,518 | +0.66(+1.40%) |
Sep 03, 2019 | 46.65 | 46.96 | 46.60 | 46.94 | 947,842 | -0.09(-0.19%) |
Aug 30, 2019 | 47.34 | 47.39 | 46.78 | 47.03 | 1,100,066 | -0.01(-0.02%) |
Aug 29, 2019 | 47.06 | 47.39 | 46.99 | 47.04 | 777,130 | +0.37(+0.80%) |
Aug 28, 2019 | 46.27 | 46.89 | 46.15 | 46.67 | 1,040,771 | +0.24(+0.53%) |
Aug 27, 2019 | 47.10 | 47.27 | 46.28 | 46.42 | 1,476,948 | -0.43(-0.91%) |
Aug 26, 2019 | 46.41 | 46.87 | 46.15 | 46.85 | 1,368,278 | +0.69(+1.50%) |
Aug 23, 2019 | 47.21 | 47.83 | 45.89 | 46.15 | 1,463,108 | -1.35(-2.84%) |
Aug 22, 2019 | 47.90 | 48.13 | 47.26 | 47.50 | 993,923 | -0.21(-0.45%) |
Aug 21, 2019 | 47.87 | 47.97 | 47.39 | 47.72 | 1,317,195 | +0.16(+0.33%) |
Aug 20, 2019 | 47.95 | 48.04 | 47.53 | 47.56 | 1,302,914 | -0.50(-1.04%) |
Aug 19, 2019 | 48.31 | 48.46 | 48.04 | 48.06 | 1,023,536 | +0.33(+0.70%) |
Aug 16, 2019 | 47.57 | 48.00 | 47.43 | 47.73 | 1,207,947 | +0.41(+0.87%) |
Aug 15, 2019 | 47.16 | 47.54 | 46.88 | 47.32 | 967,486 | +0.28(+0.60%) |
Aug 14, 2019 | 48.63 | 48.77 | 47.02 | 47.03 | 1,218,263 | -2.24(-4.54%) |
Aug 13, 2019 | 48.76 | 49.60 | 48.62 | 49.27 | 868,783 | +0.32(+0.66%) |
Aug 12, 2019 | 49.40 | 49.40 | 48.72 | 48.95 | 958,917 | -0.85(-1.71%) |
Aug 09, 2019 | 50.27 | 50.48 | 49.76 | 49.80 | 864,047 | -0.67(-1.34%) |
Aug 08, 2019 | 49.78 | 50.72 | 49.54 | 50.47 | 1,139,290 | +1.04(+2.09%) |
Aug 07, 2019 | 49.77 | 49.77 | 48.82 | 49.44 | 1,222,944 | -0.93(-1.84%) |
Aug 06, 2019 | 49.66 | 50.39 | 49.47 | 50.37 | 1,442,727 | +0.81(+1.64%) |
Aug 05, 2019 | 51.45 | 51.45 | 49.40 | 49.55 | 1,238,689 | -1.75(-3.41%) |
Aug 02, 2019 | 51.70 | 51.70 | 50.96 | 51.30 | 867,834 | -0.35(-0.68%) |
Aug 01, 2019 | 52.19 | 52.60 | 51.47 | 51.66 | 861,614 | -0.65(-1.25%) |
Jul 31, 2019 | 52.42 | 53.03 | 52.19 | 52.31 | 1,254,480 | -0.13(-0.24%) |
Jul 30, 2019 | 52.51 | 52.85 | 52.29 | 52.44 | 1,017,455 | -0.23(-0.45%) |
Jul 29, 2019 | 53.60 | 53.60 | 52.46 | 52.67 | 1,040,404 | -0.91(-1.70%) |
Jul 26, 2019 | 53.52 | 53.69 | 53.27 | 53.58 | 948,896 | +0.07(+0.13%) |
Jul 25, 2019 | 53.48 | 53.66 | 53.28 | 53.51 | 494,937 | +0.03(+0.05%) |
Jul 24, 2019 | 52.65 | 53.53 | 52.65 | 53.48 | 694,848 | +0.70(+1.33%) |
Jul 23, 2019 | 52.77 | 52.91 | 52.59 | 52.78 | 809,815 | +0.07(+0.13%) |
Jul 22, 2019 | 52.56 | 52.95 | 52.48 | 52.71 | 599,512 | +0.11(+0.20%) |
Jul 19, 2019 | 53.25 | 53.35 | 52.57 | 52.60 | 818,194 | -0.50(-0.94%) |
Jul 18, 2019 | 52.82 | 53.19 | 52.70 | 53.10 | 1,036,628 | +0.21(+0.39%) |
Jul 17, 2019 | 53.48 | 53.51 | 52.85 | 52.90 | 718,492 | -0.64(-1.20%) |
Jul 16, 2019 | 53.99 | 54.01 | 53.46 | 53.54 | 1,089,604 | -0.37(-0.69%) |
Jul 15, 2019 | 54.24 | 54.24 | 53.83 | 53.91 | 658,562 | -0.20(-0.36%) |
Jul 12, 2019 | 54.05 | 54.16 | 53.87 | 54.11 | 956,572 | +0.08(+0.14%) |
Jul 11, 2019 | 54.38 | 54.39 | 53.67 | 54.03 | 710,679 | -0.24(-0.45%) |
Jul 10, 2019 | 54.37 | 54.56 | 54.09 | 54.27 | 981,288 | +0.06(+0.11%) |
Jul 09, 2019 | 54.26 | 54.29 | 54.01 | 54.22 | 985,765 | -0.17(-0.31%) |
Jul 08, 2019 | 54.34 | 54.74 | 54.18 | 54.38 | 1,033,422 | -0.03(-0.05%) |
Jul 05, 2019 | 54.86 | 54.86 | 54.25 | 54.41 | 839,995 | -0.46(-0.84%) |
Jul 03, 2019 | 54.19 | 54.91 | 53.91 | 54.87 | 591,486 | +0.90(+1.67%) |
Jul 02, 2019 | 54.37 | 54.44 | 53.74 | 53.97 | 1,364,903 | -0.35(-0.65%) |
Jul 01, 2019 | 53.59 | 54.34 | 53.56 | 54.32 | 1,288,853 | +0.91(+1.70%) |
Jun 28, 2019 | 52.87 | 53.48 | 52.80 | 53.41 | 2,164,417 | +0.88(+1.67%) |
Jun 27, 2019 | 52.37 | 52.63 | 52.15 | 52.53 | 980,997 | +0.33(+0.64%) |
Jun 26, 2019 | 53.34 | 53.34 | 52.20 | 52.20 | 1,335,488 | -1.09(-2.05%) |
Jun 25, 2019 | 52.97 | 53.47 | 52.84 | 53.30 | 1,026,516 | +0.39(+0.74%) |
Jun 24, 2019 | 52.91 | 53.34 | 52.71 | 52.91 | 1,026,085 | +0.08(+0.15%) |
Jun 21, 2019 | 52.77 | 53.05 | 52.46 | 52.83 | 2,522,339 | +0.01(+0.02%) |
Jun 20, 2019 | 52.70 | 52.82 | 52.19 | 52.82 | 1,295,332 | +0.43(+0.82%) |
Jun 19, 2019 | 52.33 | 52.55 | 52.19 | 52.39 | 860,931 | +0.22(+0.43%) |
Jun 18, 2019 | 51.70 | 52.29 | 51.68 | 52.16 | 794,869 | +0.44(+0.85%) |
Jun 17, 2019 | 52.47 | 52.47 | 51.66 | 51.72 | 876,792 | -0.59(-1.12%) |
Jun 14, 2019 | 52.14 | 52.50 | 51.89 | 52.31 | 700,183 | +0.17(+0.32%) |
Jun 13, 2019 | 52.22 | 52.29 | 51.87 | 52.14 | 699,364 | +0.07(+0.13%) |
Jun 12, 2019 | 52.33 | 52.48 | 52.02 | 52.08 | 641,176 | -0.28(-0.54%) |
Jun 11, 2019 | 52.91 | 53.05 | 52.26 | 52.36 | 831,380 | -0.43(-0.81%) |
Jun 10, 2019 | 52.81 | 52.88 | 52.56 | 52.79 | 1,077,963 | +0.19(+0.35%) |
Jun 07, 2019 | 52.56 | 52.90 | 52.47 | 52.60 | 925,355 | +0.14(+0.26%) |
Jun 06, 2019 | 52.27 | 52.53 | 52.09 | 52.47 | 1,169,902 | +0.25(+0.49%) |
Jun 05, 2019 | 51.78 | 52.25 | 51.56 | 52.21 | 1,197,692 | +0.49(+0.94%) |
Jun 04, 2019 | 51.38 | 51.76 | 51.09 | 51.72 | 1,580,284 | +0.65(+1.28%) |
Jun 03, 2019 | 50.22 | 51.14 | 49.96 | 51.07 | 1,250,156 | +0.89(+1.77%) |
May 31, 2019 | 49.78 | 50.19 | 49.57 | 50.18 | 1,471,296 | +0.03(+0.06%) |
May 30, 2019 | 50.17 | 50.43 | 49.85 | 50.15 | 832,483 | +0.08(+0.16%) |
May 29, 2019 | 49.91 | 50.10 | 49.52 | 50.07 | 1,333,491 | -0.06(-0.12%) |
May 28, 2019 | 50.99 | 50.99 | 50.13 | 50.13 | 1,712,182 | -0.83(-1.62%) |
May 24, 2019 | 50.76 | 51.03 | 50.38 | 50.96 | 837,927 | +0.34(+0.67%) |
May 23, 2019 | 50.79 | 50.89 | 50.29 | 50.62 | 1,144,171 | -0.54(-1.05%) |
May 22, 2019 | 51.07 | 51.29 | 50.94 | 51.15 | 1,038,993 | -0.08(-0.15%) |
May 21, 2019 | 50.95 | 51.35 | 50.95 | 51.23 | 1,365,078 | +0.55(+1.08%) |
May 20, 2019 | 50.45 | 50.98 | 50.37 | 50.69 | 1,126,633 | +0.16(+0.31%) |
May 17, 2019 | 50.32 | 51.07 | 50.32 | 50.53 | 1,855,594 | -0.14(-0.27%) |
May 16, 2019 | 50.21 | 50.90 | 50.21 | 50.67 | 1,396,754 | +0.68(+1.37%) |
May 15, 2019 | 49.45 | 50.25 | 49.45 | 49.98 | 1,025,486 | +0.24(+0.49%) |
May 14, 2019 | 49.04 | 50.10 | 49.04 | 49.74 | 1,530,432 | +0.78(+1.59%) |
May 13, 2019 | 49.37 | 49.54 | 48.72 | 48.96 | 1,136,238 | -1.17(-2.34%) |
May 10, 2019 | 49.06 | 50.19 | 49.04 | 50.13 | 1,315,865 | +0.82(+1.66%) |
May 09, 2019 | 48.72 | 49.51 | 48.66 | 49.31 | 1,141,010 | +0.12(+0.24%) |
May 08, 2019 | 48.90 | 49.75 | 48.84 | 49.19 | 1,336,239 | +0.24(+0.50%) |
May 07, 2019 | 49.29 | 49.54 | 48.80 | 48.95 | 1,142,694 | -0.61(-1.24%) |
May 06, 2019 | 49.02 | 49.67 | 48.81 | 49.56 | 1,195,113 | -0.05(-0.10%) |
May 03, 2019 | 49.08 | 49.79 | 49.02 | 49.61 | 1,163,384 | +0.59(+1.19%) |
May 02, 2019 | 49.12 | 49.34 | 48.65 | 49.03 | 1,017,127 | -0.06(-0.12%) |
May 01, 2019 | 49.93 | 50.21 | 49.07 | 49.09 | 1,133,101 | -0.97(-1.93%) |
Apr 30, 2019 | 49.81 | 50.09 | 49.23 | 50.05 | 2,024,833 | +0.35(+0.71%) |
Apr 29, 2019 | 49.77 | 50.12 | 48.94 | 49.70 | 2,170,128 | +0.73(+1.49%) |
Apr 26, 2019 | 48.49 | 48.97 | 48.43 | 48.97 | 966,737 | +0.49(+1.01%) |
Apr 25, 2019 | 48.09 | 48.66 | 47.93 | 48.48 | 648,054 | +0.19(+0.38%) |
Apr 24, 2019 | 48.21 | 48.57 | 48.12 | 48.30 | 601,230 | +0.05(+0.10%) |
Apr 23, 2019 | 48.06 | 48.43 | 47.98 | 48.25 | 1,033,910 | +0.21(+0.45%) |
Apr 22, 2019 | 47.60 | 48.05 | 47.43 | 48.03 | 687,634 | +0.39(+0.82%) |
Apr 18, 2019 | 48.01 | 48.34 | 47.58 | 47.64 | 1,752,813 | -0.41(-0.85%) |
Apr 17, 2019 | 48.58 | 48.65 | 48.00 | 48.05 | 814,060 | -0.41(-0.85%) |
Apr 16, 2019 | 48.12 | 48.63 | 48.04 | 48.46 | 802,687 | +0.48(+1.00%) |
Apr 15, 2019 | 48.01 | 48.24 | 47.94 | 47.98 | 579,762 | -0.11(-0.22%) |
Apr 12, 2019 | 48.25 | 48.64 | 47.92 | 48.09 | 1,217,182 | +0.18(+0.37%) |
Apr 11, 2019 | 47.65 | 48.04 | 47.53 | 47.91 | 1,144,439 | +0.41(+0.86%) |
Apr 10, 2019 | 47.19 | 47.58 | 47.01 | 47.50 | 500,078 | +0.33(+0.70%) |
Apr 09, 2019 | 47.30 | 47.33 | 46.92 | 47.17 | 560,908 | -0.24(-0.51%) |
Apr 08, 2019 | 47.46 | 47.66 | 47.29 | 47.42 | 752,702 | -0.01(-0.02%) |
Apr 05, 2019 | 47.30 | 47.62 | 47.23 | 47.43 | 769,987 | +0.11(+0.23%) |
Apr 04, 2019 | 47.08 | 47.56 | 47.01 | 47.32 | 616,200 | +0.28(+0.60%) |
Apr 03, 2019 | 47.29 | 47.30 | 46.79 | 47.04 | 871,504 | +0.01(+0.02%) |
Apr 02, 2019 | 47.45 | 47.55 | 46.96 | 47.03 | 709,465 | -0.48(-1.01%) |