Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 55.46 | 60.04 | 55.22 | 59.45 | 693,400 | +1.07(+1.83%) |
Feb 27, 2020 | 59.81 | 60.99 | 58.09 | 58.38 | 552,354 | -3.75(-6.04%) |
Feb 26, 2020 | 63.17 | 64.70 | 61.86 | 62.13 | 338,632 | -0.69(-1.10%) |
Feb 25, 2020 | 65.13 | 65.33 | 62.31 | 62.82 | 503,615 | -1.77(-2.74%) |
Feb 24, 2020 | 64.24 | 65.68 | 63.00 | 64.59 | 413,052 | -2.86(-4.24%) |
Feb 21, 2020 | 68.76 | 69.08 | 66.62 | 67.45 | 356,000 | -1.81(-2.61%) |
Feb 20, 2020 | 69.42 | 69.67 | 67.63 | 69.26 | 495,871 | -0.32(-0.46%) |
Feb 19, 2020 | 70.19 | 70.34 | 68.45 | 69.58 | 491,129 | +0.04(+0.06%) |
Feb 18, 2020 | 70.00 | 70.83 | 68.09 | 69.54 | 513,186 | -1.98(-2.77%) |
Feb 14, 2020 | 71.41 | 71.90 | 69.54 | 71.52 | 403,700 | +0.67(+0.95%) |
Feb 13, 2020 | 72.00 | 73.40 | 70.57 | 70.85 | 600,929 | -1.72(-2.37%) |
Feb 12, 2020 | 67.45 | 73.59 | 67.45 | 72.57 | 1,532,319 | +5.12(+7.59%) |
Feb 11, 2020 | 63.37 | 68.53 | 62.77 | 67.45 | 1,078,957 | +4.65(+7.40%) |
Feb 10, 2020 | 61.63 | 62.98 | 61.47 | 62.80 | 242,449 | +0.49(+0.79%) |
Feb 07, 2020 | 63.43 | 63.43 | 62.27 | 62.31 | 310,900 | -0.99(-1.56%) |
Feb 06, 2020 | 63.19 | 63.50 | 62.15 | 63.30 | 390,189 | +0.48(+0.76%) |
Feb 05, 2020 | 62.40 | 63.12 | 61.59 | 62.82 | 441,412 | +1.42(+2.31%) |
Feb 04, 2020 | 60.62 | 61.51 | 59.74 | 61.40 | 398,918 | +2.03(+3.42%) |
Feb 03, 2020 | 59.40 | 59.91 | 58.73 | 59.37 | 368,661 | +0.23(+0.39%) |
Jan 31, 2020 | 60.60 | 60.74 | 58.67 | 59.14 | 598,000 | -1.90(-3.11%) |
Jan 30, 2020 | 61.92 | 62.60 | 59.62 | 61.04 | 812,764 | +2.95(+5.08%) |
Jan 29, 2020 | 59.29 | 59.35 | 58.07 | 58.09 | 288,266 | -0.85(-1.44%) |
Jan 28, 2020 | 58.87 | 59.73 | 58.61 | 58.94 | 557,742 | +0.41(+0.70%) |
Jan 27, 2020 | 58.82 | 59.60 | 58.30 | 58.53 | 527,351 | -1.96(-3.24%) |
Jan 24, 2020 | 61.35 | 61.74 | 60.21 | 60.49 | 667,300 | -0.26(-0.43%) |
Jan 23, 2020 | 60.92 | 61.19 | 60.10 | 60.75 | 274,574 | -0.20(-0.33%) |
Jan 22, 2020 | 60.93 | 61.51 | 60.60 | 60.95 | 388,002 | +0.56(+0.93%) |
Jan 21, 2020 | 62.27 | 62.44 | 60.37 | 60.39 | 553,235 | -2.30(-3.67%) |
Jan 17, 2020 | 63.73 | 63.82 | 62.23 | 62.69 | 476,600 | -0.76(-1.20%) |
Jan 16, 2020 | 62.59 | 63.88 | 62.26 | 63.45 | 721,637 | +1.40(+2.26%) |
Jan 15, 2020 | 63.92 | 64.32 | 61.66 | 62.05 | 1,259,131 | -1.97(-3.08%) |
Jan 14, 2020 | 63.40 | 64.22 | 62.84 | 64.02 | 545,059 | +0.26(+0.41%) |
Jan 13, 2020 | 62.86 | 63.89 | 62.59 | 63.76 | 509,288 | +1.34(+2.15%) |
Jan 10, 2020 | 63.07 | 63.60 | 62.22 | 62.42 | 474,800 | -0.34(-0.54%) |
Jan 09, 2020 | 65.00 | 65.23 | 62.36 | 62.76 | 915,482 | -1.83(-2.83%) |
Jan 08, 2020 | 63.68 | 64.97 | 63.13 | 64.59 | 837,422 | +0.91(+1.43%) |
Jan 07, 2020 | 63.12 | 64.50 | 63.03 | 63.68 | 552,145 | +0.87(+1.39%) |
Jan 06, 2020 | 61.22 | 63.35 | 61.10 | 62.81 | 718,368 | -0.01(-0.02%) |
Jan 03, 2020 | 61.68 | 63.02 | 61.50 | 62.82 | 459,900 | +0.06(+0.10%) |
Jan 02, 2020 | 61.36 | 62.76 | 60.54 | 62.76 | 616,786 | +2.20(+3.63%) |
Dec 31, 2019 | 60.09 | 60.86 | 59.80 | 60.56 | 489,700 | +0.01(+0.02%) |
Dec 30, 2019 | 60.00 | 60.89 | 59.65 | 60.55 | 593,024 | +0.64(+1.07%) |
Dec 27, 2019 | 61.02 | 61.24 | 59.68 | 59.91 | 614,400 | -0.94(-1.54%) |
Dec 26, 2019 | 59.13 | 60.89 | 58.76 | 60.85 | 620,995 | +1.72(+2.91%) |
Dec 24, 2019 | 58.41 | 59.29 | 58.40 | 59.13 | 476,000 | +0.70(+1.20%) |
Dec 23, 2019 | 57.98 | 58.87 | 57.53 | 58.43 | 511,548 | +0.46(+0.79%) |
Dec 20, 2019 | 57.73 | 58.18 | 57.21 | 57.97 | 1,117,900 | +0.53(+0.92%) |
Dec 19, 2019 | 56.90 | 58.18 | 56.90 | 57.44 | 551,146 | +0.58(+1.02%) |
Dec 18, 2019 | 56.70 | 57.08 | 56.09 | 56.86 | 541,075 | +0.39(+0.69%) |
Dec 17, 2019 | 56.66 | 56.73 | 55.38 | 56.47 | 555,717 | -0.10(-0.18%) |
Dec 16, 2019 | 55.75 | 57.12 | 55.25 | 56.57 | 688,402 | +1.60(+2.91%) |
Dec 13, 2019 | 55.18 | 55.60 | 54.42 | 54.97 | 277,200 | -0.12(-0.22%) |
Dec 12, 2019 | 54.62 | 55.86 | 54.30 | 55.09 | 472,224 | +0.47(+0.86%) |
Dec 11, 2019 | 52.79 | 55.49 | 52.68 | 54.62 | 1,073,508 | +2.10(+4.00%) |
Dec 10, 2019 | 51.25 | 52.91 | 51.20 | 52.52 | 736,870 | +1.23(+2.40%) |
Dec 09, 2019 | 53.38 | 53.72 | 51.16 | 51.29 | 1,020,429 | -2.43(-4.52%) |
Dec 06, 2019 | 53.39 | 54.02 | 53.04 | 53.72 | 499,400 | +1.10(+2.09%) |
Dec 05, 2019 | 52.75 | 53.09 | 52.04 | 52.62 | 810,271 | +0.04(+0.08%) |
Dec 04, 2019 | 52.05 | 52.96 | 51.87 | 52.58 | 429,763 | +1.08(+2.10%) |
Dec 03, 2019 | 51.51 | 52.35 | 51.28 | 51.50 | 547,678 | -1.13(-2.15%) |
Dec 02, 2019 | 54.88 | 54.88 | 52.50 | 52.63 | 639,813 | -2.11(-3.85%) |
Nov 29, 2019 | 54.60 | 55.66 | 54.20 | 54.74 | 399,400 | -0.46(-0.84%) |
Nov 27, 2019 | 53.72 | 55.28 | 53.51 | 55.20 | 730,500 | +1.41(+2.63%) |
Nov 26, 2019 | 60.37 | 61.75 | 53.44 | 53.79 | 2,577,694 | -4.24(-7.31%) |
Nov 25, 2019 | 55.30 | 58.10 | 55.30 | 58.03 | 1,395,300 | +3.31(+6.05%) |
Nov 22, 2019 | 54.67 | 55.11 | 54.44 | 54.72 | 436,300 | +0.27(+0.50%) |
Nov 21, 2019 | 55.49 | 55.80 | 54.42 | 54.45 | 422,124 | -1.17(-2.10%) |
Nov 20, 2019 | 56.11 | 56.95 | 55.26 | 55.62 | 507,905 | -1.09(-1.92%) |
Nov 19, 2019 | 57.68 | 57.87 | 56.02 | 56.71 | 415,203 | -0.82(-1.43%) |
Nov 18, 2019 | 58.26 | 58.35 | 56.99 | 57.53 | 547,044 | -0.86(-1.47%) |
Nov 15, 2019 | 58.58 | 59.22 | 57.97 | 58.39 | 633,400 | +0.66(+1.14%) |
Nov 14, 2019 | 57.78 | 58.08 | 57.33 | 57.73 | 282,346 | +0.10(+0.17%) |
Nov 13, 2019 | 58.16 | 58.60 | 57.38 | 57.63 | 675,351 | -0.82(-1.40%) |
Nov 12, 2019 | 57.56 | 58.65 | 57.56 | 58.45 | 738,820 | +0.92(+1.60%) |
Nov 11, 2019 | 55.59 | 57.92 | 55.48 | 57.53 | 569,323 | +1.43(+2.55%) |
Nov 08, 2019 | 55.52 | 56.16 | 54.82 | 56.10 | 360,800 | +0.48(+0.86%) |
Nov 07, 2019 | 55.87 | 56.65 | 55.43 | 55.62 | 360,535 | +0.43(+0.78%) |
Nov 06, 2019 | 55.98 | 56.45 | 55.03 | 55.19 | 793,896 | -1.08(-1.92%) |
Nov 05, 2019 | 53.64 | 56.57 | 53.58 | 56.27 | 1,085,729 | +2.92(+5.46%) |
Nov 04, 2019 | 53.57 | 54.12 | 53.00 | 53.35 | 459,897 | +0.25(+0.48%) |
Nov 01, 2019 | 52.82 | 53.29 | 52.30 | 53.10 | 300,400 | +0.47(+0.89%) |
Oct 31, 2019 | 53.18 | 53.18 | 51.90 | 52.63 | 253,285 | -0.59(-1.11%) |
Oct 30, 2019 | 53.08 | 53.68 | 52.56 | 53.22 | 452,801 | +0.35(+0.66%) |
Oct 29, 2019 | 53.66 | 53.83 | 52.80 | 52.87 | 302,968 | -0.73(-1.36%) |
Oct 28, 2019 | 53.25 | 53.94 | 53.22 | 53.60 | 493,155 | +0.63(+1.19%) |
Oct 25, 2019 | 53.06 | 53.59 | 52.60 | 52.97 | 344,300 | -0.20(-0.38%) |
Oct 24, 2019 | 53.59 | 54.18 | 53.01 | 53.17 | 382,214 | +0.05(+0.09%) |
Oct 23, 2019 | 53.27 | 53.88 | 52.57 | 53.12 | 407,143 | -0.63(-1.17%) |
Oct 22, 2019 | 54.11 | 54.15 | 53.32 | 53.75 | 353,321 | -0.36(-0.67%) |
Oct 21, 2019 | 54.44 | 54.85 | 53.79 | 54.11 | 294,662 | +0.45(+0.84%) |
Oct 18, 2019 | 53.80 | 54.30 | 53.03 | 53.66 | 461,900 | -0.70(-1.29%) |
Oct 17, 2019 | 54.06 | 54.77 | 53.61 | 54.36 | 364,477 | +0.76(+1.42%) |
Oct 16, 2019 | 54.32 | 54.98 | 53.30 | 53.60 | 676,255 | -1.10(-2.01%) |
Oct 15, 2019 | 55.62 | 56.66 | 54.25 | 54.70 | 1,280,733 | +1.64(+3.09%) |
Oct 14, 2019 | 53.13 | 53.57 | 52.55 | 53.06 | 355,591 | -0.54(-1.01%) |
Oct 11, 2019 | 53.20 | 54.72 | 53.20 | 53.60 | 649,300 | +1.22(+2.33%) |
Oct 10, 2019 | 51.91 | 52.72 | 51.52 | 52.38 | 706,422 | +0.50(+0.96%) |
Oct 09, 2019 | 52.34 | 53.38 | 51.26 | 51.88 | 1,101,108 | +0.09(+0.17%) |
Oct 08, 2019 | 49.57 | 52.99 | 49.50 | 51.79 | 5,004,173 | -5.43(-9.49%) |
Oct 07, 2019 | 57.82 | 58.53 | 57.21 | 57.22 | 494,058 | -0.87(-1.50%) |
Oct 04, 2019 | 58.09 | 58.28 | 57.04 | 58.09 | 397,000 | +0.49(+0.85%) |
Oct 03, 2019 | 57.00 | 58.35 | 56.21 | 57.60 | 696,230 | +0.72(+1.27%) |
Oct 02, 2019 | 57.98 | 58.91 | 56.52 | 56.88 | 1,180,250 | -2.65(-4.45%) |
Oct 01, 2019 | 63.53 | 63.81 | 59.39 | 59.53 | 982,668 | -3.30(-5.25%) |
Sep 30, 2019 | 62.51 | 63.39 | 62.25 | 62.83 | 599,252 | +0.72(+1.16%) |
Sep 27, 2019 | 61.89 | 62.72 | 61.52 | 62.11 | 641,000 | -0.37(-0.59%) |
Sep 26, 2019 | 63.56 | 63.81 | 62.16 | 62.48 | 520,394 | -1.09(-1.71%) |
Sep 25, 2019 | 63.39 | 63.91 | 62.35 | 63.57 | 553,210 | -0.09(-0.14%) |
Sep 24, 2019 | 65.00 | 65.77 | 63.43 | 63.66 | 655,092 | -1.00(-1.55%) |
Sep 23, 2019 | 64.00 | 64.79 | 63.12 | 64.66 | 486,463 | +0.90(+1.41%) |
Sep 20, 2019 | 64.79 | 65.04 | 63.69 | 63.76 | 2,350,400 | -0.90(-1.39%) |
Sep 19, 2019 | 64.05 | 65.87 | 63.90 | 64.66 | 560,365 | +0.15(+0.23%) |
Sep 18, 2019 | 64.10 | 65.79 | 63.75 | 64.51 | 976,161 | +0.03(+0.05%) |
Sep 17, 2019 | 64.37 | 64.84 | 63.68 | 64.48 | 833,065 | -0.21(-0.32%) |
Sep 16, 2019 | 64.34 | 65.85 | 63.72 | 64.69 | 822,797 | -0.22(-0.34%) |
Sep 13, 2019 | 65.11 | 65.82 | 64.50 | 64.91 | 732,600 | -0.38(-0.58%) |
Sep 12, 2019 | 66.03 | 66.45 | 64.55 | 65.29 | 1,045,076 | -1.01(-1.52%) |
Sep 11, 2019 | 63.63 | 67.15 | 63.26 | 66.30 | 1,175,846 | +2.54(+3.98%) |
Sep 10, 2019 | 64.71 | 65.39 | 63.39 | 63.76 | 936,301 | -1.19(-1.83%) |
Sep 09, 2019 | 62.78 | 65.10 | 62.70 | 64.95 | 1,179,246 | +2.43(+3.89%) |
Sep 06, 2019 | 60.01 | 63.59 | 59.79 | 62.52 | 926,700 | +2.29(+3.80%) |
Sep 05, 2019 | 59.76 | 60.81 | 59.31 | 60.23 | 818,369 | +1.13(+1.91%) |
Sep 04, 2019 | 58.10 | 59.66 | 57.21 | 59.10 | 1,133,977 | +0.81(+1.39%) |
Sep 03, 2019 | 55.50 | 59.08 | 55.10 | 58.29 | 2,240,761 | +2.42(+4.33%) |
Aug 30, 2019 | 55.94 | 56.90 | 54.04 | 55.87 | 7,315,000 | +8.50(+17.94%) |
Aug 29, 2019 | 46.00 | 47.46 | 46.00 | 47.37 | 814,466 | +2.25(+4.99%) |
Aug 28, 2019 | 43.50 | 45.22 | 43.01 | 45.12 | 482,923 | +1.39(+3.18%) |
Aug 27, 2019 | 45.73 | 45.83 | 43.62 | 43.73 | 391,049 | -1.72(-3.78%) |
Aug 26, 2019 | 45.51 | 45.62 | 45.04 | 45.45 | 270,968 | +0.80(+1.79%) |
Aug 23, 2019 | 46.51 | 46.86 | 44.36 | 44.65 | 354,200 | -2.05(-4.39%) |
Aug 22, 2019 | 47.20 | 47.34 | 46.09 | 46.70 | 204,747 | -0.51(-1.08%) |
Aug 21, 2019 | 46.92 | 47.52 | 46.47 | 47.21 | 216,205 | +0.81(+1.75%) |
Aug 20, 2019 | 46.20 | 46.71 | 45.80 | 46.40 | 139,977 | -0.07(-0.15%) |
Aug 19, 2019 | 46.24 | 46.90 | 46.11 | 46.47 | 212,360 | +0.84(+1.84%) |
Aug 16, 2019 | 44.96 | 45.99 | 44.75 | 45.63 | 229,400 | +1.03(+2.31%) |
Aug 15, 2019 | 44.58 | 45.18 | 44.29 | 44.60 | 197,264 | +0.03(+0.07%) |
Aug 14, 2019 | 44.75 | 44.83 | 44.08 | 44.57 | 300,437 | -1.18(-2.58%) |
Aug 13, 2019 | 44.40 | 46.39 | 44.07 | 45.75 | 281,535 | +1.17(+2.62%) |
Aug 12, 2019 | 44.88 | 45.79 | 44.30 | 44.58 | 281,012 | -0.74(-1.63%) |
Aug 09, 2019 | 46.46 | 46.53 | 44.68 | 45.32 | 246,400 | -1.47(-3.14%) |
Aug 08, 2019 | 46.20 | 47.05 | 45.88 | 46.79 | 281,295 | +0.99(+2.16%) |
Aug 07, 2019 | 44.68 | 46.00 | 44.68 | 45.80 | 254,276 | +0.24(+0.53%) |
Aug 06, 2019 | 45.09 | 46.42 | 44.58 | 45.56 | 392,690 | +0.97(+2.18%) |
Aug 05, 2019 | 45.29 | 45.53 | 44.10 | 44.59 | 354,685 | -2.04(-4.37%) |
Aug 02, 2019 | 47.22 | 47.50 | 46.42 | 46.63 | 374,900 | -0.93(-1.96%) |
Aug 01, 2019 | 50.04 | 50.65 | 47.07 | 47.56 | 477,219 | -2.39(-4.78%) |
Jul 31, 2019 | 50.35 | 50.88 | 49.53 | 49.95 | 612,633 | -0.48(-0.95%) |
Jul 30, 2019 | 49.19 | 50.43 | 48.84 | 50.43 | 281,828 | +0.68(+1.37%) |
Jul 29, 2019 | 49.59 | 49.94 | 49.10 | 49.75 | 211,332 | +0.16(+0.32%) |
Jul 26, 2019 | 50.00 | 50.73 | 49.45 | 49.59 | 244,000 | -0.16(-0.32%) |
Jul 25, 2019 | 50.36 | 50.36 | 49.54 | 49.75 | 334,394 | -0.32(-0.64%) |
Jul 24, 2019 | 48.95 | 50.25 | 48.92 | 50.07 | 412,897 | +1.35(+2.77%) |
Jul 23, 2019 | 48.52 | 49.22 | 48.18 | 48.72 | 320,358 | +0.30(+0.62%) |
Jul 22, 2019 | 48.31 | 49.30 | 48.16 | 48.42 | 359,902 | +0.20(+0.41%) |
Jul 19, 2019 | 47.38 | 49.32 | 47.18 | 48.22 | 729,400 | +0.69(+1.45%) |
Jul 18, 2019 | 46.90 | 47.64 | 46.85 | 47.53 | 296,577 | +0.63(+1.34%) |
Jul 17, 2019 | 46.59 | 46.99 | 46.28 | 46.90 | 243,722 | +0.34(+0.73%) |
Jul 16, 2019 | 46.17 | 46.83 | 45.81 | 46.56 | 337,622 | +0.28(+0.61%) |
Jul 15, 2019 | 46.43 | 46.88 | 46.01 | 46.28 | 315,040 | +0.01(+0.02%) |
Jul 12, 2019 | 44.88 | 46.50 | 44.87 | 46.27 | 419,600 | +1.47(+3.28%) |
Jul 11, 2019 | 45.27 | 45.60 | 44.71 | 44.80 | 243,658 | -0.39(-0.86%) |
Jul 10, 2019 | 45.24 | 46.17 | 44.82 | 45.19 | 340,429 | -0.04(-0.09%) |
Jul 09, 2019 | 44.60 | 45.97 | 44.00 | 45.23 | 426,032 | +0.35(+0.78%) |
Jul 08, 2019 | 44.25 | 44.93 | 43.62 | 44.88 | 385,504 | +0.38(+0.85%) |
Jul 05, 2019 | 44.04 | 44.51 | 43.40 | 44.50 | 306,400 | +0.05(+0.11%) |
Jul 03, 2019 | 44.29 | 44.57 | 43.66 | 44.45 | 238,900 | -0.01(-0.02%) |
Jul 02, 2019 | 45.20 | 45.20 | 44.26 | 44.46 | 332,621 | +0.18(+0.41%) |
Jul 01, 2019 | 45.53 | 46.23 | 44.28 | 44.28 | 457,759 | +0.15(+0.34%) |
Jun 28, 2019 | 44.53 | 44.64 | 43.81 | 44.13 | 500,900 | -0.18(-0.41%) |
Jun 27, 2019 | 44.33 | 45.00 | 44.04 | 44.31 | 323,061 | +0.04(+0.09%) |
Jun 26, 2019 | 44.47 | 45.59 | 44.19 | 44.27 | 422,622 | +0.27(+0.61%) |
Jun 25, 2019 | 43.54 | 44.83 | 43.54 | 44.00 | 391,346 | +0.13(+0.30%) |
Jun 24, 2019 | 44.26 | 44.51 | 43.39 | 43.87 | 338,002 | -0.58(-1.30%) |
Jun 21, 2019 | 43.78 | 44.64 | 43.30 | 44.45 | 759,700 | +0.48(+1.09%) |
Jun 20, 2019 | 44.20 | 44.73 | 43.78 | 43.97 | 336,586 | +0.25(+0.57%) |
Jun 19, 2019 | 43.77 | 43.80 | 43.10 | 43.72 | 270,147 | +0.34(+0.78%) |
Jun 18, 2019 | 41.93 | 44.11 | 41.50 | 43.38 | 743,452 | +1.68(+4.03%) |
Jun 17, 2019 | 41.57 | 42.26 | 41.38 | 41.70 | 325,545 | +0.32(+0.77%) |
Jun 14, 2019 | 41.72 | 41.72 | 41.00 | 41.38 | 295,100 | -0.71(-1.69%) |
Jun 13, 2019 | 42.28 | 42.85 | 41.89 | 42.09 | 494,388 | -0.06(-0.14%) |
Jun 12, 2019 | 40.66 | 42.54 | 40.66 | 42.15 | 356,244 | -0.15(-0.35%) |
Jun 11, 2019 | 41.93 | 42.44 | 41.44 | 42.30 | 619,775 | +0.83(+2.00%) |
Jun 10, 2019 | 39.25 | 41.84 | 39.25 | 41.47 | 821,917 | +2.51(+6.44%) |
Jun 07, 2019 | 39.20 | 39.80 | 38.23 | 38.96 | 1,191,700 | -0.01(-0.03%) |
Jun 06, 2019 | 39.75 | 40.03 | 37.87 | 38.97 | 1,036,262 | -0.81(-2.04%) |
Jun 05, 2019 | 42.55 | 43.75 | 38.95 | 39.78 | 3,583,643 | +0.03(+0.08%) |
Jun 04, 2019 | 39.04 | 39.86 | 38.06 | 39.75 | 915,294 | +1.64(+4.30%) |
Jun 03, 2019 | 37.73 | 39.11 | 37.12 | 38.11 | 843,100 | +0.20(+0.53%) |
May 31, 2019 | 37.85 | 38.51 | 37.45 | 37.91 | 361,800 | -0.53(-1.38%) |
May 30, 2019 | 37.44 | 38.54 | 37.43 | 38.44 | 549,219 | +1.01(+2.70%) |
May 29, 2019 | 37.26 | 37.60 | 36.68 | 37.43 | 731,202 | -0.11(-0.29%) |
May 28, 2019 | 38.37 | 38.55 | 37.47 | 37.54 | 433,494 | -0.70(-1.83%) |
May 24, 2019 | 37.51 | 39.06 | 37.38 | 38.24 | 799,100 | +1.03(+2.77%) |
May 23, 2019 | 38.71 | 38.80 | 36.80 | 37.21 | 1,046,850 | -1.99(-5.08%) |
May 22, 2019 | 38.66 | 40.72 | 38.16 | 39.20 | 3,830,256 | -5.05(-11.41%) |
May 21, 2019 | 45.00 | 45.10 | 44.08 | 44.25 | 742,419 | -0.32(-0.72%) |
May 20, 2019 | 44.73 | 45.04 | 44.14 | 44.57 | 562,462 | -0.85(-1.87%) |
May 17, 2019 | 46.54 | 47.10 | 45.23 | 45.42 | 643,300 | -1.74(-3.69%) |
May 16, 2019 | 48.54 | 48.54 | 47.14 | 47.16 | 571,547 | -1.41(-2.90%) |
May 15, 2019 | 47.02 | 49.07 | 46.88 | 48.57 | 553,179 | +0.92(+1.93%) |
May 14, 2019 | 45.50 | 47.93 | 45.40 | 47.65 | 575,753 | +2.51(+5.56%) |
May 13, 2019 | 47.04 | 47.35 | 44.76 | 45.14 | 445,643 | -3.17(-6.56%) |
May 10, 2019 | 47.36 | 48.50 | 46.55 | 48.31 | 315,900 | +0.61(+1.28%) |
May 09, 2019 | 48.02 | 48.38 | 46.81 | 47.70 | 403,783 | -0.86(-1.77%) |
May 08, 2019 | 48.35 | 49.92 | 47.95 | 48.56 | 283,031 | -0.10(-0.21%) |
May 07, 2019 | 49.24 | 49.94 | 47.92 | 48.66 | 446,685 | -1.19(-2.39%) |
May 06, 2019 | 49.75 | 50.61 | 49.51 | 49.85 | 365,084 | -1.28(-2.50%) |
May 03, 2019 | 51.00 | 51.36 | 50.60 | 51.13 | 311,400 | +0.40(+0.79%) |
May 02, 2019 | 49.91 | 51.23 | 49.91 | 50.73 | 441,206 | +0.82(+1.64%) |
May 01, 2019 | 50.45 | 51.20 | 49.91 | 49.91 | 552,276 | -0.21(-0.42%) |
Apr 30, 2019 | 49.08 | 50.31 | 48.93 | 50.12 | 372,895 | +0.95(+1.93%) |
Apr 29, 2019 | 49.53 | 49.84 | 49.06 | 49.17 | 192,483 | -0.35(-0.71%) |
Apr 26, 2019 | 50.00 | 50.00 | 48.97 | 49.52 | 361,200 | -0.92(-1.82%) |
Apr 25, 2019 | 51.41 | 51.41 | 49.42 | 50.44 | 332,236 | -0.83(-1.62%) |
Apr 24, 2019 | 50.44 | 52.12 | 50.00 | 51.27 | 731,397 | +0.79(+1.56%) |
Apr 23, 2019 | 50.00 | 51.37 | 49.66 | 50.48 | 841,902 | +0.67(+1.35%) |
Apr 22, 2019 | 48.38 | 49.85 | 47.91 | 49.81 | 496,371 | +1.17(+2.41%) |
Apr 18, 2019 | 49.03 | 49.34 | 47.62 | 48.64 | 745,900 | -0.59(-1.20%) |
Apr 17, 2019 | 49.83 | 50.00 | 48.07 | 49.23 | 784,085 | -0.09(-0.18%) |
Apr 16, 2019 | 47.00 | 49.39 | 46.84 | 49.32 | 771,123 | +2.58(+5.52%) |
Apr 15, 2019 | 47.60 | 48.25 | 46.68 | 46.74 | 492,815 | -0.95(-1.99%) |
Apr 12, 2019 | 46.93 | 47.73 | 46.57 | 47.69 | 402,300 | +1.15(+2.47%) |
Apr 11, 2019 | 45.94 | 46.92 | 45.72 | 46.54 | 427,842 | +0.66(+1.44%) |
Apr 10, 2019 | 45.25 | 45.98 | 45.16 | 45.88 | 262,099 | +0.61(+1.35%) |
Apr 09, 2019 | 45.37 | 45.50 | 44.79 | 45.27 | 246,999 | -0.21(-0.46%) |
Apr 08, 2019 | 44.83 | 45.52 | 44.75 | 45.48 | 225,747 | +0.60(+1.34%) |
Apr 05, 2019 | 44.61 | 45.23 | 44.11 | 44.88 | 272,900 | +0.38(+0.85%) |
Apr 04, 2019 | 44.79 | 45.50 | 44.33 | 44.50 | 435,529 | -0.34(-0.76%) |
Apr 03, 2019 | 43.74 | 44.95 | 43.28 | 44.84 | 476,838 | +1.56(+3.60%) |
Apr 02, 2019 | 43.62 | 43.88 | 42.75 | 43.28 | 227,818 | -0.38(-0.87%) |
Apr 01, 2019 | 43.64 | 43.76 | 43.03 | 43.66 | 267,079 | +0.46(+1.06%) |
Mar 29, 2019 | 43.10 | 43.45 | 42.71 | 43.20 | 301,200 | +0.49(+1.15%) |
Mar 28, 2019 | 42.82 | 43.18 | 42.06 | 42.71 | 174,007 | +0.01(+0.02%) |
Mar 27, 2019 | 42.82 | 42.95 | 42.14 | 42.70 | 256,524 | -0.11(-0.26%) |
Mar 26, 2019 | 42.63 | 43.00 | 42.35 | 42.81 | 186,256 | +0.47(+1.11%) |
Mar 25, 2019 | 42.40 | 43.11 | 41.82 | 42.34 | 305,143 | -0.21(-0.49%) |
Mar 22, 2019 | 44.07 | 44.19 | 42.45 | 42.55 | 505,300 | -1.84(-4.15%) |
Mar 21, 2019 | 43.00 | 45.00 | 42.84 | 44.39 | 941,467 | +1.34(+3.11%) |
Mar 20, 2019 | 43.68 | 43.75 | 43.01 | 43.05 | 313,584 | -0.61(-1.40%) |
Mar 19, 2019 | 44.00 | 44.10 | 43.10 | 43.66 | 640,694 | +0.67(+1.56%) |
Mar 18, 2019 | 43.69 | 43.69 | 42.41 | 42.99 | 350,698 | -0.76(-1.74%) |
Mar 15, 2019 | 43.69 | 44.29 | 42.94 | 43.75 | 540,900 | +0.28(+0.64%) |
Mar 14, 2019 | 43.68 | 44.10 | 43.37 | 43.47 | 265,550 | -0.30(-0.69%) |
Mar 13, 2019 | 44.00 | 44.28 | 43.40 | 43.77 | 477,032 | -0.11(-0.25%) |
Mar 12, 2019 | 43.73 | 44.21 | 43.39 | 43.88 | 474,280 | +0.22(+0.50%) |
Mar 11, 2019 | 40.77 | 43.71 | 40.34 | 43.66 | 1,078,978 | +3.04(+7.48%) |
Mar 08, 2019 | 41.47 | 41.49 | 40.04 | 40.62 | 894,000 | -1.51(-3.58%) |
Mar 07, 2019 | 41.60 | 43.43 | 41.22 | 42.13 | 1,099,467 | +0.07(+0.17%) |
Mar 06, 2019 | 44.30 | 45.00 | 41.70 | 42.06 | 4,113,249 | +1.52(+3.75%) |
Mar 05, 2019 | 40.23 | 40.74 | 39.33 | 40.54 | 1,034,382 | +0.42(+1.05%) |
Mar 04, 2019 | 40.10 | 40.90 | 39.58 | 40.12 | 408,620 | +0.10(+0.25%) |