Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 58.42 | 60.85 | 58.33 | 59.75 | 6,194,942 | -0.60(-1.00%) |
Feb 27, 2020 | 62.28 | 63.03 | 59.13 | 60.35 | 6,914,218 | -4.48(-6.92%) |
Feb 26, 2020 | 65.22 | 65.93 | 63.74 | 64.83 | 4,812,701 | +1.49(+2.35%) |
Feb 25, 2020 | 63.93 | 65.40 | 62.80 | 63.34 | 3,787,834 | +0.55(+0.87%) |
Feb 24, 2020 | 62.39 | 63.65 | 61.54 | 62.80 | 3,353,804 | -1.88(-2.90%) |
Feb 21, 2020 | 65.61 | 65.70 | 64.45 | 64.67 | 2,136,996 | -0.91(-1.38%) |
Feb 20, 2020 | 66.28 | 66.87 | 64.32 | 65.58 | 4,189,622 | -1.30(-1.95%) |
Feb 19, 2020 | 66.51 | 67.67 | 66.39 | 66.88 | 3,166,611 | +0.76(+1.15%) |
Feb 18, 2020 | 66.17 | 66.76 | 65.85 | 66.12 | 2,854,101 | -0.36(-0.54%) |
Feb 14, 2020 | 67.24 | 67.24 | 65.90 | 66.48 | 2,366,912 | +0.06(+0.09%) |
Feb 13, 2020 | 65.17 | 66.52 | 64.76 | 66.42 | 3,473,472 | +1.13(+1.73%) |
Feb 12, 2020 | 66.12 | 66.27 | 65.07 | 65.29 | 3,359,896 | -0.50(-0.76%) |
Feb 11, 2020 | 66.82 | 67.16 | 65.62 | 65.79 | 2,687,008 | -0.29(-0.43%) |
Feb 10, 2020 | 63.94 | 66.64 | 63.80 | 66.08 | 5,209,880 | +2.39(+3.75%) |
Feb 07, 2020 | 65.00 | 65.10 | 63.22 | 63.69 | 5,284,878 | -1.34(-2.06%) |
Feb 06, 2020 | 63.77 | 65.17 | 63.00 | 65.03 | 4,100,536 | +1.69(+2.67%) |
Feb 05, 2020 | 65.08 | 65.23 | 62.82 | 63.33 | 3,476,523 | -0.91(-1.42%) |
Feb 04, 2020 | 63.53 | 64.90 | 62.99 | 64.25 | 5,794,498 | +2.48(+4.02%) |
Feb 03, 2020 | 60.73 | 62.31 | 60.60 | 61.77 | 4,964,739 | +1.64(+2.72%) |
Jan 31, 2020 | 61.25 | 61.25 | 59.93 | 60.13 | 4,285,195 | -1.36(-2.21%) |
Jan 30, 2020 | 61.66 | 62.32 | 61.33 | 61.49 | 2,772,787 | -1.00(-1.60%) |
Jan 29, 2020 | 62.14 | 62.54 | 61.69 | 62.49 | 3,268,324 | +1.02(+1.67%) |
Jan 28, 2020 | 60.84 | 61.61 | 60.49 | 61.47 | 3,588,809 | +1.08(+1.79%) |
Jan 27, 2020 | 59.58 | 60.83 | 59.51 | 60.38 | 6,146,654 | -1.13(-1.84%) |
Jan 24, 2020 | 63.03 | 63.58 | 61.31 | 61.51 | 5,319,552 | -1.27(-2.03%) |
Jan 23, 2020 | 62.88 | 63.55 | 62.26 | 62.79 | 4,587,740 | -0.98(-1.53%) |
Jan 22, 2020 | 64.21 | 64.60 | 63.71 | 63.76 | 2,683,109 | -0.12(-0.19%) |
Jan 21, 2020 | 65.31 | 65.31 | 63.58 | 63.89 | 5,282,115 | -1.69(-2.58%) |
Jan 17, 2020 | 65.97 | 65.99 | 64.75 | 65.58 | 4,173,704 | -0.06(-0.09%) |
Jan 16, 2020 | 64.73 | 65.71 | 64.01 | 65.64 | 3,472,539 | +0.83(+1.29%) |
Jan 15, 2020 | 65.61 | 65.88 | 64.76 | 64.80 | 3,366,628 | -0.61(-0.93%) |
Jan 14, 2020 | 65.52 | 65.86 | 64.87 | 65.41 | 4,292,364 | -0.12(-0.18%) |
Jan 13, 2020 | 64.06 | 65.79 | 64.06 | 65.52 | 4,438,636 | +1.99(+3.13%) |
Jan 10, 2020 | 63.62 | 64.17 | 63.40 | 63.53 | 3,040,658 | +0.10(+0.16%) |
Jan 09, 2020 | 62.61 | 63.58 | 62.34 | 63.43 | 3,745,254 | +1.38(+2.22%) |
Jan 08, 2020 | 61.26 | 62.62 | 61.26 | 62.05 | 2,284,116 | +0.56(+0.91%) |
Jan 07, 2020 | 60.84 | 62.00 | 60.53 | 61.49 | 2,749,203 | +0.74(+1.23%) |
Jan 06, 2020 | 60.67 | 60.84 | 59.86 | 60.75 | 2,983,729 | -0.11(-0.18%) |
Jan 03, 2020 | 60.60 | 62.21 | 60.40 | 60.86 | 3,506,893 | -0.76(-1.23%) |
Jan 02, 2020 | 58.82 | 63.34 | 58.79 | 61.62 | 7,331,572 | +4.14(+7.19%) |
Dec 31, 2019 | 57.29 | 57.58 | 56.72 | 57.48 | 1,825,995 | +0.57(+1.00%) |
Dec 30, 2019 | 57.60 | 57.61 | 56.79 | 56.91 | 1,827,820 | -0.47(-0.82%) |
Dec 27, 2019 | 57.76 | 57.76 | 56.85 | 57.38 | 2,010,035 | -0.03(-0.06%) |
Dec 26, 2019 | 56.70 | 57.81 | 56.62 | 57.42 | 4,450,569 | +1.01(+1.80%) |
Dec 24, 2019 | 57.05 | 57.05 | 56.37 | 56.40 | 1,373,097 | -0.47(-0.82%) |
Dec 23, 2019 | 57.13 | 57.36 | 56.68 | 56.87 | 2,204,653 | -0.34(-0.59%) |
Dec 20, 2019 | 57.90 | 57.90 | 56.98 | 57.21 | 3,594,378 | -0.38(-0.65%) |
Dec 19, 2019 | 56.82 | 58.22 | 56.60 | 57.59 | 4,518,136 | +1.04(+1.85%) |
Dec 18, 2019 | 57.26 | 57.30 | 56.36 | 56.54 | 3,981,209 | -0.55(-0.97%) |
Dec 17, 2019 | 57.13 | 57.32 | 55.95 | 57.09 | 3,974,626 | -0.02(-0.03%) |
Dec 16, 2019 | 57.46 | 57.93 | 56.63 | 57.11 | 4,174,168 | +0.12(+0.22%) |
Dec 13, 2019 | 57.36 | 57.43 | 56.63 | 56.99 | 4,445,229 | -0.05(-0.08%) |
Dec 12, 2019 | 57.77 | 58.38 | 56.52 | 57.03 | 4,125,613 | -1.17(-2.01%) |
Dec 11, 2019 | 58.65 | 59.15 | 58.15 | 58.21 | 2,877,583 | +0.24(+0.41%) |
Dec 10, 2019 | 57.99 | 58.29 | 57.64 | 57.97 | 3,274,341 | +0.22(+0.39%) |
Dec 09, 2019 | 57.92 | 58.35 | 57.60 | 57.74 | 2,599,032 | -0.31(-0.53%) |
Dec 06, 2019 | 59.33 | 59.33 | 57.87 | 58.05 | 2,325,837 | -0.85(-1.44%) |
Dec 05, 2019 | 59.09 | 60.16 | 58.66 | 58.90 | 3,514,457 | +0.66(+1.13%) |
Dec 04, 2019 | 59.17 | 59.47 | 57.94 | 58.24 | 3,522,082 | +0.18(+0.31%) |
Dec 03, 2019 | 56.43 | 58.17 | 55.95 | 58.07 | 3,628,017 | +0.65(+1.13%) |
Dec 02, 2019 | 57.81 | 58.01 | 57.17 | 57.42 | 3,409,856 | -0.28(-0.49%) |
Nov 29, 2019 | 57.28 | 58.39 | 57.06 | 57.70 | 4,378,946 | -0.72(-1.23%) |
Nov 27, 2019 | 57.12 | 58.56 | 55.90 | 58.42 | 5,580,657 | +0.87(+1.50%) |
Nov 26, 2019 | 55.56 | 57.82 | 55.25 | 57.55 | 6,910,500 | +1.82(+3.26%) |
Nov 25, 2019 | 55.81 | 55.81 | 54.71 | 55.74 | 7,292,659 | -1.06(-1.87%) |
Nov 22, 2019 | 54.60 | 57.05 | 54.60 | 56.80 | 7,087,303 | +2.93(+5.44%) |
Nov 21, 2019 | 53.98 | 55.90 | 52.82 | 53.87 | 7,941,747 | +1.20(+2.29%) |
Nov 20, 2019 | 52.15 | 52.96 | 51.89 | 52.67 | 3,313,501 | -0.13(-0.24%) |
Nov 19, 2019 | 53.45 | 53.53 | 52.30 | 52.79 | 2,868,551 | -0.32(-0.60%) |
Nov 18, 2019 | 53.13 | 53.53 | 52.70 | 53.11 | 1,780,383 | -0.18(-0.34%) |
Nov 15, 2019 | 53.39 | 53.93 | 53.15 | 53.29 | 1,487,519 | +0.28(+0.54%) |
Nov 14, 2019 | 54.10 | 54.10 | 52.56 | 53.01 | 2,460,330 | -0.98(-1.81%) |
Nov 13, 2019 | 53.23 | 54.30 | 53.09 | 53.98 | 2,582,786 | -0.27(-0.50%) |
Nov 12, 2019 | 54.53 | 54.62 | 53.80 | 54.25 | 1,947,426 | +0.22(+0.41%) |
Nov 11, 2019 | 54.41 | 54.41 | 53.56 | 54.03 | 1,689,525 | -0.69(-1.26%) |
Nov 08, 2019 | 54.62 | 54.81 | 54.10 | 54.72 | 1,283,135 | -0.20(-0.36%) |
Nov 07, 2019 | 55.21 | 55.62 | 54.60 | 54.92 | 2,370,555 | +0.15(+0.27%) |
Nov 06, 2019 | 53.88 | 55.45 | 53.56 | 54.77 | 3,463,264 | +0.96(+1.79%) |
Nov 05, 2019 | 56.45 | 56.55 | 53.64 | 53.81 | 4,842,444 | -2.50(-4.45%) |
Nov 04, 2019 | 54.57 | 56.59 | 54.57 | 56.31 | 6,075,369 | +3.33(+6.28%) |
Nov 01, 2019 | 52.70 | 53.61 | 52.22 | 52.98 | 2,822,024 | +0.67(+1.29%) |
Oct 31, 2019 | 52.37 | 52.70 | 51.73 | 52.31 | 2,554,915 | -0.05(-0.10%) |
Oct 30, 2019 | 51.99 | 52.45 | 51.46 | 52.36 | 2,000,697 | +0.52(+1.00%) |
Oct 29, 2019 | 51.81 | 52.07 | 51.19 | 51.84 | 2,137,650 | -0.07(-0.13%) |
Oct 28, 2019 | 51.63 | 52.66 | 51.31 | 51.91 | 2,252,171 | +0.46(+0.89%) |
Oct 25, 2019 | 51.76 | 52.30 | 51.20 | 51.45 | 3,643,930 | -0.31(-0.61%) |
Oct 24, 2019 | 50.03 | 52.33 | 49.91 | 51.76 | 4,247,895 | +2.20(+4.44%) |
Oct 23, 2019 | 49.89 | 50.30 | 49.22 | 49.56 | 4,877,544 | -0.62(-1.24%) |
Oct 22, 2019 | 51.83 | 52.19 | 49.94 | 50.19 | 4,228,134 | -1.30(-2.53%) |
Oct 21, 2019 | 53.09 | 53.25 | 51.42 | 51.49 | 3,073,000 | -0.85(-1.63%) |
Oct 18, 2019 | 52.88 | 53.31 | 52.12 | 52.34 | 3,602,944 | -0.52(-0.98%) |
Oct 17, 2019 | 53.81 | 53.98 | 52.43 | 52.86 | 3,868,414 | -1.08(-2.01%) |
Oct 16, 2019 | 52.02 | 53.98 | 51.82 | 53.94 | 7,681,431 | +1.55(+2.96%) |
Oct 15, 2019 | 50.76 | 52.52 | 50.73 | 52.39 | 6,437,784 | +1.77(+3.51%) |
Oct 14, 2019 | 48.76 | 51.13 | 48.58 | 50.61 | 4,348,311 | +1.43(+2.90%) |
Oct 11, 2019 | 48.29 | 50.18 | 47.94 | 49.19 | 4,440,152 | +1.80(+3.80%) |
Oct 10, 2019 | 47.09 | 47.81 | 46.74 | 47.39 | 3,014,128 | +0.47(+0.99%) |
Oct 09, 2019 | 46.79 | 47.28 | 46.44 | 46.92 | 2,464,538 | +0.32(+0.70%) |
Oct 08, 2019 | 47.71 | 47.92 | 46.29 | 46.60 | 4,457,208 | -1.78(-3.69%) |
Oct 07, 2019 | 48.22 | 48.76 | 47.98 | 48.38 | 2,981,897 | +0.14(+0.29%) |
Oct 04, 2019 | 48.19 | 48.61 | 47.95 | 48.24 | 2,997,991 | +0.12(+0.25%) |
Oct 03, 2019 | 47.85 | 48.56 | 47.46 | 48.12 | 3,549,744 | +0.52(+1.08%) |
Oct 02, 2019 | 47.94 | 48.30 | 47.06 | 47.60 | 3,247,279 | -0.48(-0.99%) |
Oct 01, 2019 | 48.68 | 48.97 | 46.73 | 48.08 | 3,840,264 | -0.63(-1.29%) |
Sep 30, 2019 | 48.19 | 50.44 | 48.13 | 48.71 | 6,701,302 | +1.00(+2.11%) |
Sep 27, 2019 | 50.02 | 50.85 | 46.77 | 47.70 | 8,911,454 | -2.32(-4.63%) |
Sep 26, 2019 | 48.66 | 50.40 | 48.49 | 50.02 | 2,984,602 | +1.47(+3.03%) |
Sep 25, 2019 | 47.75 | 48.77 | 47.38 | 48.55 | 3,441,470 | +0.41(+0.84%) |
Sep 24, 2019 | 49.24 | 49.24 | 47.69 | 48.14 | 2,075,412 | -0.66(-1.35%) |
Sep 23, 2019 | 48.89 | 49.12 | 48.55 | 48.80 | 3,124,249 | -0.50(-1.02%) |
Sep 20, 2019 | 49.44 | 50.17 | 49.05 | 49.30 | 3,384,352 | -0.33(-0.66%) |
Sep 19, 2019 | 49.31 | 50.38 | 49.25 | 49.63 | 3,516,283 | +0.22(+0.45%) |
Sep 18, 2019 | 49.61 | 49.76 | 48.75 | 49.41 | 2,583,551 | -0.03(-0.05%) |
Sep 17, 2019 | 49.57 | 49.76 | 48.63 | 49.44 | 3,386,686 | -0.04(-0.08%) |
Sep 16, 2019 | 49.80 | 50.22 | 49.27 | 49.48 | 2,676,726 | -0.89(-1.78%) |
Sep 13, 2019 | 50.14 | 50.92 | 49.84 | 50.37 | 2,888,695 | +0.32(+0.63%) |
Sep 12, 2019 | 50.74 | 50.91 | 49.89 | 50.05 | 2,160,794 | -0.39(-0.78%) |
Sep 11, 2019 | 49.99 | 50.82 | 49.49 | 50.45 | 2,963,147 | +0.54(+1.09%) |
Sep 10, 2019 | 50.90 | 51.23 | 49.39 | 49.90 | 4,009,504 | -1.39(-2.72%) |
Sep 09, 2019 | 51.05 | 51.63 | 50.93 | 51.30 | 3,191,510 | +0.28(+0.55%) |
Sep 06, 2019 | 49.77 | 51.64 | 49.71 | 51.02 | 6,765,972 | +1.42(+2.86%) |
Sep 05, 2019 | 49.57 | 50.05 | 49.14 | 49.60 | 3,671,768 | +0.49(+1.00%) |
Sep 04, 2019 | 48.00 | 50.24 | 47.97 | 49.11 | 5,879,805 | +1.82(+3.85%) |
Sep 03, 2019 | 46.46 | 47.52 | 45.81 | 47.29 | 4,431,507 | +0.63(+1.35%) |
Aug 30, 2019 | 46.63 | 46.81 | 46.12 | 46.66 | 4,748,914 | +0.24(+0.52%) |
Aug 29, 2019 | 46.44 | 46.85 | 46.01 | 46.42 | 3,260,531 | +0.58(+1.27%) |
Aug 28, 2019 | 46.66 | 46.85 | 45.69 | 45.84 | 2,865,688 | -1.11(-2.36%) |
Aug 27, 2019 | 46.06 | 47.08 | 45.98 | 46.94 | 4,618,840 | +1.39(+3.06%) |
Aug 26, 2019 | 45.69 | 45.82 | 44.98 | 45.55 | 4,993,873 | +0.31(+0.69%) |
Aug 23, 2019 | 44.98 | 45.51 | 44.63 | 45.24 | 3,225,873 | +0.02(+0.05%) |
Aug 22, 2019 | 46.39 | 46.39 | 45.14 | 45.22 | 2,945,671 | -0.95(-2.06%) |
Aug 21, 2019 | 46.01 | 46.76 | 45.75 | 46.17 | 2,990,352 | +0.77(+1.71%) |
Aug 20, 2019 | 46.19 | 46.94 | 45.36 | 45.40 | 4,255,428 | -2.39(-5.01%) |
Aug 19, 2019 | 47.77 | 47.91 | 46.90 | 47.79 | 3,165,244 | +0.69(+1.46%) |
Aug 16, 2019 | 46.95 | 47.31 | 45.94 | 47.10 | 4,320,173 | +0.69(+1.48%) |
Aug 15, 2019 | 47.79 | 47.79 | 45.59 | 46.42 | 5,522,057 | -1.35(-2.83%) |
Aug 14, 2019 | 46.11 | 48.24 | 46.07 | 47.77 | 8,649,466 | +0.23(+0.49%) |
Aug 13, 2019 | 42.92 | 47.71 | 42.90 | 47.54 | 10,414,931 | +4.69(+10.93%) |
Aug 12, 2019 | 43.17 | 43.55 | 42.83 | 42.85 | 4,263,708 | -1.41(-3.19%) |
Aug 09, 2019 | 42.94 | 44.85 | 42.89 | 44.27 | 7,162,608 | +0.89(+2.05%) |
Aug 08, 2019 | 41.91 | 44.64 | 41.40 | 43.38 | 11,186,526 | +4.04(+10.26%) |
Aug 07, 2019 | 38.45 | 39.61 | 38.17 | 39.34 | 4,236,634 | +0.58(+1.50%) |
Aug 06, 2019 | 39.43 | 39.66 | 38.66 | 38.76 | 5,043,205 | +0.14(+0.37%) |
Aug 05, 2019 | 38.76 | 39.22 | 38.09 | 38.61 | 5,541,932 | -1.43(-3.56%) |
Aug 02, 2019 | 40.41 | 40.96 | 39.24 | 40.04 | 5,028,587 | -0.95(-2.33%) |
Aug 01, 2019 | 42.37 | 43.00 | 40.46 | 40.99 | 3,861,169 | -1.07(-2.55%) |
Jul 31, 2019 | 42.40 | 42.68 | 41.20 | 42.06 | 3,010,243 | -0.36(-0.84%) |
Jul 30, 2019 | 42.01 | 43.08 | 41.55 | 42.42 | 3,213,110 | +0.36(+0.85%) |
Jul 29, 2019 | 43.44 | 43.51 | 41.98 | 42.06 | 5,011,071 | -1.48(-3.41%) |
Jul 26, 2019 | 44.29 | 44.33 | 43.35 | 43.55 | 2,765,613 | -0.20(-0.47%) |
Jul 25, 2019 | 44.74 | 44.74 | 42.88 | 43.75 | 2,902,527 | -0.93(-2.07%) |
Jul 24, 2019 | 44.69 | 45.12 | 44.47 | 44.68 | 1,884,644 | +0.02(+0.04%) |
Jul 23, 2019 | 44.30 | 45.00 | 44.30 | 44.66 | 2,057,720 | +0.38(+0.86%) |
Jul 22, 2019 | 44.83 | 44.86 | 44.07 | 44.28 | 2,236,426 | -0.15(-0.34%) |
Jul 19, 2019 | 45.70 | 46.02 | 44.36 | 44.43 | 3,524,510 | -0.77(-1.70%) |
Jul 18, 2019 | 45.90 | 45.91 | 45.15 | 45.19 | 3,609,789 | -0.82(-1.77%) |
Jul 17, 2019 | 46.85 | 46.88 | 45.66 | 46.01 | 2,287,442 | -1.26(-2.66%) |
Jul 16, 2019 | 46.88 | 47.52 | 46.73 | 47.27 | 1,688,379 | +0.57(+1.23%) |
Jul 15, 2019 | 47.60 | 47.79 | 46.67 | 46.70 | 2,229,616 | -0.66(-1.40%) |
Jul 12, 2019 | 48.25 | 48.68 | 47.26 | 47.36 | 1,985,315 | -0.64(-1.34%) |
Jul 11, 2019 | 48.09 | 48.11 | 47.38 | 48.00 | 1,739,987 | +0.14(+0.29%) |
Jul 10, 2019 | 47.64 | 48.22 | 47.23 | 47.86 | 2,069,243 | +0.92(+1.97%) |
Jul 09, 2019 | 46.38 | 47.11 | 46.30 | 46.94 | 1,645,956 | -0.04(-0.09%) |
Jul 08, 2019 | 47.44 | 47.54 | 46.80 | 46.98 | 2,088,641 | -0.68(-1.42%) |
Jul 05, 2019 | 47.93 | 48.52 | 47.13 | 47.66 | 1,966,658 | -0.74(-1.53%) |
Jul 03, 2019 | 47.91 | 48.43 | 47.46 | 48.40 | 2,044,029 | +0.71(+1.48%) |
Jul 02, 2019 | 48.00 | 48.57 | 47.47 | 47.69 | 2,488,108 | -0.19(-0.39%) |
Jul 01, 2019 | 48.07 | 48.34 | 47.63 | 47.88 | 2,772,077 | +1.26(+2.71%) |
Jun 28, 2019 | 47.86 | 47.93 | 46.38 | 46.61 | 2,138,960 | -1.02(-2.14%) |
Jun 27, 2019 | 47.11 | 47.74 | 46.83 | 47.63 | 1,852,379 | +0.88(+1.87%) |
Jun 26, 2019 | 46.45 | 47.31 | 46.40 | 46.75 | 2,179,489 | +0.35(+0.76%) |
Jun 25, 2019 | 47.34 | 47.38 | 46.05 | 46.40 | 2,508,811 | -1.34(-2.80%) |
Jun 24, 2019 | 48.14 | 48.23 | 47.59 | 47.73 | 1,666,199 | -0.09(-0.19%) |
Jun 21, 2019 | 48.24 | 48.63 | 47.74 | 47.82 | 3,308,309 | -0.51(-1.06%) |
Jun 20, 2019 | 48.30 | 49.21 | 48.02 | 48.34 | 2,683,138 | +0.96(+2.03%) |
Jun 19, 2019 | 48.51 | 48.73 | 47.04 | 47.37 | 4,061,423 | -1.12(-2.32%) |
Jun 18, 2019 | 48.51 | 49.30 | 48.33 | 48.50 | 2,327,373 | +0.43(+0.90%) |
Jun 17, 2019 | 49.20 | 49.20 | 47.75 | 48.07 | 2,839,154 | -0.40(-0.82%) |
Jun 14, 2019 | 48.33 | 48.73 | 48.16 | 48.46 | 5,306,246 | -0.26(-0.54%) |
Jun 13, 2019 | 48.84 | 49.18 | 48.58 | 48.73 | 3,008,773 | -0.03(-0.06%) |
Jun 12, 2019 | 48.63 | 48.95 | 48.39 | 48.75 | 3,786,909 | -0.41(-0.84%) |
Jun 11, 2019 | 48.81 | 49.27 | 48.29 | 49.17 | 4,123,836 | +1.27(+2.65%) |
Jun 10, 2019 | 47.50 | 48.16 | 46.92 | 47.90 | 3,700,066 | +0.83(+1.77%) |
Jun 07, 2019 | 46.26 | 47.46 | 46.14 | 47.06 | 3,144,238 | +1.06(+2.30%) |
Jun 06, 2019 | 44.88 | 46.24 | 44.51 | 46.01 | 2,843,703 | +1.25(+2.80%) |
Jun 05, 2019 | 46.18 | 46.37 | 44.32 | 44.75 | 3,711,716 | -0.97(-2.13%) |
Jun 04, 2019 | 45.18 | 45.78 | 44.39 | 45.73 | 3,835,428 | +1.14(+2.55%) |
Jun 03, 2019 | 45.48 | 45.73 | 44.25 | 44.59 | 4,609,306 | -0.72(-1.59%) |
May 31, 2019 | 44.92 | 46.22 | 44.83 | 45.31 | 3,835,093 | -0.12(-0.26%) |
May 30, 2019 | 45.19 | 46.04 | 44.97 | 45.42 | 3,696,867 | +0.27(+0.61%) |
May 29, 2019 | 45.12 | 45.78 | 44.74 | 45.15 | 4,138,359 | -0.43(-0.95%) |
May 28, 2019 | 46.59 | 47.01 | 45.55 | 45.58 | 13,038,282 | -0.94(-2.01%) |
May 24, 2019 | 47.40 | 47.61 | 46.22 | 46.52 | 4,872,561 | -0.76(-1.61%) |
May 23, 2019 | 46.61 | 47.41 | 45.98 | 47.28 | 4,395,634 | -0.11(-0.23%) |
May 22, 2019 | 47.61 | 47.73 | 46.57 | 47.39 | 4,667,556 | -0.33(-0.70%) |
May 21, 2019 | 47.33 | 48.01 | 46.96 | 47.73 | 4,120,613 | +0.91(+1.94%) |
May 20, 2019 | 47.61 | 47.61 | 46.20 | 46.82 | 5,315,197 | -1.62(-3.34%) |
May 17, 2019 | 49.84 | 49.89 | 48.00 | 48.44 | 5,683,096 | -2.29(-4.51%) |
May 16, 2019 | 49.98 | 51.25 | 49.56 | 50.72 | 8,624,335 | +3.10(+6.51%) |
May 15, 2019 | 47.52 | 48.51 | 47.07 | 47.62 | 3,997,322 | -0.06(-0.13%) |
May 14, 2019 | 46.99 | 47.99 | 46.41 | 47.68 | 5,058,060 | +1.42(+3.06%) |
May 13, 2019 | 46.14 | 46.71 | 45.86 | 46.26 | 6,145,277 | -1.80(-3.74%) |
May 10, 2019 | 47.63 | 48.27 | 46.93 | 48.06 | 5,453,637 | +0.51(+1.07%) |
May 09, 2019 | 46.88 | 47.74 | 46.22 | 47.55 | 4,515,657 | -0.50(-1.04%) |
May 08, 2019 | 48.01 | 48.25 | 45.47 | 48.05 | 5,701,612 | +0.04(+0.09%) |
May 07, 2019 | 50.50 | 50.64 | 47.34 | 48.01 | 9,412,204 | -3.13(-6.13%) |
May 06, 2019 | 49.45 | 51.30 | 49.30 | 51.14 | 4,533,793 | -0.73(-1.41%) |
May 03, 2019 | 50.88 | 52.65 | 50.69 | 51.87 | 4,333,856 | +0.92(+1.80%) |
May 02, 2019 | 51.22 | 52.56 | 50.59 | 50.96 | 4,385,756 | -0.90(-1.74%) |
May 01, 2019 | 52.04 | 52.43 | 51.64 | 51.86 | 2,767,064 | +0.15(+0.30%) |
Apr 30, 2019 | 51.55 | 52.22 | 51.14 | 51.71 | 3,447,110 | +0.16(+0.31%) |
Apr 29, 2019 | 51.21 | 51.78 | 51.08 | 51.55 | 2,041,584 | +0.53(+1.04%) |
Apr 26, 2019 | 50.35 | 51.42 | 50.01 | 51.02 | 3,538,178 | +0.50(+0.99%) |
Apr 25, 2019 | 49.76 | 50.69 | 49.33 | 50.52 | 3,805,677 | +0.69(+1.38%) |
Apr 24, 2019 | 49.37 | 49.88 | 48.59 | 49.83 | 2,467,959 | +0.01(+0.01%) |
Apr 23, 2019 | 48.70 | 49.89 | 48.67 | 49.82 | 3,579,354 | +1.11(+2.28%) |
Apr 22, 2019 | 47.78 | 48.85 | 47.62 | 48.71 | 1,734,698 | +0.37(+0.76%) |
Apr 18, 2019 | 48.79 | 48.89 | 47.86 | 48.34 | 2,688,575 | -0.41(-0.85%) |
Apr 17, 2019 | 48.61 | 49.29 | 48.42 | 48.76 | 2,563,451 | +0.46(+0.96%) |
Apr 16, 2019 | 49.50 | 49.59 | 48.14 | 48.29 | 2,562,851 | -0.87(-1.77%) |
Apr 15, 2019 | 49.73 | 49.87 | 48.63 | 49.17 | 2,107,263 | -0.71(-1.42%) |
Apr 12, 2019 | 50.06 | 50.54 | 49.64 | 49.88 | 2,584,576 | +0.15(+0.31%) |
Apr 11, 2019 | 49.71 | 49.77 | 49.25 | 49.72 | 1,820,043 | +0.12(+0.23%) |
Apr 10, 2019 | 50.20 | 50.27 | 48.89 | 49.61 | 4,647,268 | -0.68(-1.36%) |
Apr 09, 2019 | 50.51 | 51.04 | 49.93 | 50.29 | 3,669,784 | -0.37(-0.72%) |
Apr 08, 2019 | 50.52 | 50.70 | 49.25 | 50.65 | 5,554,610 | -0.17(-0.34%) |
Apr 05, 2019 | 49.37 | 51.38 | 49.08 | 50.83 | 6,310,944 | +1.80(+3.68%) |
Apr 04, 2019 | 48.52 | 49.24 | 48.44 | 49.02 | 4,242,078 | +0.40(+0.82%) |
Apr 03, 2019 | 47.07 | 49.09 | 47.00 | 48.63 | 5,897,896 | +1.69(+3.59%) |
Apr 02, 2019 | 46.27 | 47.09 | 45.93 | 46.94 | 3,856,724 | +0.41(+0.89%) |
Apr 01, 2019 | 44.50 | 46.76 | 44.31 | 46.53 | 5,713,597 | +2.65(+6.03%) |
Mar 29, 2019 | 43.50 | 43.93 | 43.19 | 43.88 | 3,713,161 | +0.94(+2.19%) |
Mar 28, 2019 | 42.78 | 43.01 | 42.23 | 42.94 | 1,779,604 | +0.19(+0.44%) |
Mar 27, 2019 | 42.92 | 43.32 | 42.67 | 42.75 | 2,903,513 | -0.03(-0.06%) |
Mar 26, 2019 | 42.59 | 43.46 | 42.57 | 42.78 | 2,568,888 | +0.30(+0.71%) |
Mar 25, 2019 | 42.07 | 42.69 | 41.60 | 42.48 | 3,676,151 | +0.25(+0.60%) |
Mar 22, 2019 | 43.29 | 43.49 | 42.14 | 42.23 | 2,712,236 | -1.39(-3.20%) |
Mar 21, 2019 | 42.99 | 43.90 | 42.88 | 43.62 | 3,895,314 | +0.55(+1.27%) |
Mar 20, 2019 | 43.74 | 44.16 | 42.88 | 43.07 | 3,658,520 | -1.32(-2.98%) |
Mar 19, 2019 | 44.52 | 44.70 | 43.82 | 44.40 | 2,758,722 | +0.15(+0.33%) |
Mar 18, 2019 | 44.48 | 44.70 | 43.52 | 44.25 | 2,529,671 | +0.21(+0.47%) |
Mar 15, 2019 | 43.71 | 44.36 | 43.71 | 44.04 | 4,289,285 | +0.69(+1.58%) |
Mar 14, 2019 | 43.14 | 43.53 | 42.48 | 43.36 | 2,479,647 | -0.42(-0.95%) |
Mar 13, 2019 | 42.17 | 44.18 | 41.81 | 43.77 | 4,327,742 | +1.48(+3.49%) |
Mar 12, 2019 | 42.44 | 42.71 | 41.79 | 42.29 | 2,818,607 | -0.04(-0.09%) |
Mar 11, 2019 | 41.66 | 42.81 | 41.60 | 42.33 | 3,456,541 | +1.16(+2.82%) |
Mar 08, 2019 | 40.09 | 41.98 | 39.80 | 41.17 | 3,455,639 | +0.39(+0.95%) |
Mar 07, 2019 | 41.30 | 41.67 | 40.65 | 40.79 | 4,253,694 | -1.25(-2.97%) |
Mar 06, 2019 | 41.57 | 42.47 | 41.24 | 42.04 | 3,729,137 | +0.51(+1.23%) |
Mar 05, 2019 | 39.59 | 41.82 | 39.59 | 41.52 | 5,278,001 | +1.82(+4.57%) |
Mar 04, 2019 | 39.72 | 39.73 | 38.68 | 39.71 | 4,871,777 | +0.29(+0.73%) |