Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 37.45 | 39.31 | 36.29 | 37.18 | 593,770 | -0.75(-1.98%) |
Mar 30, 2020 | 33.99 | 37.94 | 33.50 | 37.93 | 385,995 | +4.45(+13.29%) |
Mar 27, 2020 | 33.80 | 35.67 | 33.24 | 33.48 | 402,910 | -1.83(-5.17%) |
Mar 26, 2020 | 35.20 | 36.64 | 34.13 | 35.31 | 410,266 | +0.57(+1.65%) |
Mar 25, 2020 | 37.25 | 38.05 | 34.66 | 34.73 | 467,535 | -2.32(-6.26%) |
Mar 24, 2020 | 33.51 | 37.22 | 33.44 | 37.05 | 416,736 | +5.15(+16.15%) |
Mar 23, 2020 | 33.49 | 34.61 | 30.14 | 31.90 | 563,284 | -0.95(-2.88%) |
Mar 20, 2020 | 35.80 | 38.38 | 32.57 | 32.85 | 1,171,042 | -1.85(-5.32%) |
Mar 19, 2020 | 28.48 | 35.79 | 27.73 | 34.70 | 738,696 | +5.97(+20.79%) |
Mar 18, 2020 | 25.67 | 29.19 | 24.73 | 28.72 | 725,610 | +1.23(+4.49%) |
Mar 17, 2020 | 25.43 | 30.05 | 24.56 | 27.49 | 1,214,960 | +2.82(+11.44%) |
Mar 16, 2020 | 27.62 | 27.66 | 23.75 | 24.67 | 1,014,579 | -6.32(-20.39%) |
Mar 13, 2020 | 31.72 | 31.96 | 28.94 | 30.98 | 660,642 | +0.53(+1.75%) |
Mar 12, 2020 | 32.50 | 33.00 | 29.75 | 30.45 | 877,025 | -4.65(-13.25%) |
Mar 11, 2020 | 36.03 | 38.02 | 34.39 | 35.10 | 636,568 | -1.87(-5.05%) |
Mar 10, 2020 | 37.72 | 37.86 | 35.65 | 36.97 | 844,158 | +0.32(+0.86%) |
Mar 09, 2020 | 42.18 | 42.18 | 35.85 | 36.65 | 872,440 | -8.33(-18.52%) |
Mar 06, 2020 | 43.40 | 45.19 | 43.15 | 44.98 | 419,626 | +0.62(+1.40%) |
Mar 05, 2020 | 43.94 | 45.78 | 43.47 | 44.36 | 537,851 | -0.66(-1.47%) |
Mar 04, 2020 | 42.25 | 45.27 | 42.25 | 45.02 | 510,320 | +3.54(+8.54%) |
Mar 03, 2020 | 43.65 | 45.10 | 41.06 | 41.48 | 391,942 | -2.28(-5.21%) |
Mar 02, 2020 | 43.94 | 44.34 | 42.56 | 43.76 | 437,525 | -0.17(-0.38%) |
Feb 28, 2020 | 43.29 | 45.15 | 43.08 | 43.92 | 379,203 | -1.41(-3.11%) |
Feb 27, 2020 | 46.36 | 47.52 | 45.07 | 45.34 | 420,512 | -1.86(-3.93%) |
Feb 26, 2020 | 47.32 | 48.11 | 46.59 | 47.19 | 184,370 | -0.02(-0.04%) |
Feb 25, 2020 | 48.31 | 48.31 | 46.82 | 47.21 | 213,695 | -0.96(-1.99%) |
Feb 24, 2020 | 48.51 | 49.69 | 48.14 | 48.17 | 244,126 | -2.37(-4.69%) |
Feb 21, 2020 | 51.04 | 51.04 | 50.25 | 50.54 | 346,480 | -0.49(-0.97%) |
Feb 20, 2020 | 51.27 | 51.88 | 49.96 | 51.03 | 268,507 | -0.54(-1.05%) |
Feb 19, 2020 | 51.65 | 52.28 | 51.19 | 51.57 | 357,510 | -0.08(-0.15%) |
Feb 18, 2020 | 51.51 | 52.67 | 51.18 | 51.65 | 240,891 | +0.23(+0.44%) |
Feb 14, 2020 | 52.43 | 52.43 | 51.29 | 51.43 | 184,384 | -0.97(-1.85%) |
Feb 13, 2020 | 51.35 | 52.99 | 51.35 | 52.39 | 164,405 | +0.38(+0.74%) |
Feb 12, 2020 | 52.23 | 52.55 | 51.35 | 52.01 | 234,020 | +0.01(+0.02%) |
Feb 11, 2020 | 52.65 | 52.78 | 51.75 | 52.00 | 256,147 | -0.58(-1.11%) |
Feb 10, 2020 | 52.33 | 52.65 | 51.85 | 52.58 | 326,009 | +0.24(+0.45%) |
Feb 07, 2020 | 51.65 | 52.54 | 50.90 | 52.34 | 460,960 | +0.86(+1.67%) |
Feb 06, 2020 | 48.86 | 52.41 | 48.86 | 51.49 | 627,711 | +4.20(+8.89%) |
Feb 05, 2020 | 46.52 | 47.69 | 46.35 | 47.28 | 234,830 | +1.14(+2.46%) |
Feb 04, 2020 | 45.83 | 46.36 | 45.63 | 46.15 | 220,756 | +0.93(+2.05%) |
Feb 03, 2020 | 44.88 | 45.32 | 44.79 | 45.22 | 212,642 | +0.60(+1.35%) |
Jan 31, 2020 | 45.57 | 46.04 | 44.45 | 44.62 | 206,064 | -1.12(-2.44%) |
Jan 30, 2020 | 44.96 | 46.20 | 44.96 | 45.73 | 223,932 | +0.35(+0.76%) |
Jan 29, 2020 | 45.15 | 46.27 | 45.10 | 45.39 | 189,153 | +0.20(+0.44%) |
Jan 28, 2020 | 44.55 | 45.34 | 44.48 | 45.19 | 186,465 | +0.96(+2.16%) |
Jan 27, 2020 | 43.75 | 44.52 | 43.63 | 44.23 | 208,071 | -0.06(-0.13%) |
Jan 24, 2020 | 45.45 | 45.57 | 44.18 | 44.29 | 225,009 | -1.03(-2.28%) |
Jan 23, 2020 | 46.76 | 46.76 | 44.80 | 45.32 | 388,140 | -1.59(-3.40%) |
Jan 22, 2020 | 46.78 | 46.95 | 46.00 | 46.92 | 141,901 | +0.31(+0.66%) |
Jan 21, 2020 | 46.68 | 46.95 | 46.29 | 46.61 | 220,951 | -0.31(-0.65%) |
Jan 17, 2020 | 47.47 | 47.47 | 46.50 | 46.92 | 152,572 | -0.26(-0.54%) |
Jan 16, 2020 | 46.64 | 47.22 | 46.39 | 47.17 | 188,702 | +0.69(+1.49%) |
Jan 15, 2020 | 46.19 | 46.74 | 46.10 | 46.48 | 207,153 | +0.43(+0.94%) |
Jan 14, 2020 | 46.51 | 46.64 | 45.86 | 46.05 | 255,721 | -0.64(-1.37%) |
Jan 13, 2020 | 46.37 | 46.78 | 46.01 | 46.69 | 201,309 | +0.47(+1.03%) |
Jan 10, 2020 | 46.45 | 46.51 | 45.81 | 46.21 | 234,431 | -0.10(-0.22%) |
Jan 09, 2020 | 45.93 | 46.50 | 45.61 | 46.32 | 214,089 | +0.59(+1.28%) |
Jan 08, 2020 | 44.99 | 45.98 | 44.99 | 45.73 | 290,466 | +0.84(+1.87%) |
Jan 07, 2020 | 45.17 | 45.17 | 44.31 | 44.89 | 197,865 | -0.25(-0.55%) |
Jan 06, 2020 | 44.38 | 45.39 | 44.17 | 45.14 | 252,227 | +0.41(+0.93%) |
Jan 03, 2020 | 43.89 | 44.81 | 43.47 | 44.72 | 281,540 | +0.30(+0.67%) |
Jan 02, 2020 | 44.67 | 45.32 | 43.57 | 44.43 | 188,938 | -0.36(-0.79%) |
Dec 31, 2019 | 43.90 | 44.87 | 43.66 | 44.78 | 234,937 | +0.85(+1.93%) |
Dec 30, 2019 | 44.10 | 44.19 | 43.24 | 43.93 | 147,574 | -0.12(-0.27%) |
Dec 27, 2019 | 43.57 | 44.19 | 43.42 | 44.05 | 135,197 | +0.42(+0.97%) |
Dec 26, 2019 | 44.07 | 44.39 | 43.54 | 43.63 | 83,363 | -0.53(-1.21%) |
Dec 24, 2019 | 44.23 | 44.38 | 43.92 | 44.16 | 41,177 | +0.02(+0.04%) |
Dec 23, 2019 | 45.03 | 45.14 | 43.72 | 44.14 | 217,960 | -0.86(-1.91%) |
Dec 20, 2019 | 44.58 | 45.09 | 44.54 | 45.00 | 1,130,872 | +0.50(+1.13%) |
Dec 19, 2019 | 44.03 | 44.53 | 44.03 | 44.50 | 419,529 | +0.60(+1.37%) |
Dec 18, 2019 | 43.08 | 43.92 | 43.08 | 43.90 | 392,059 | +0.87(+2.02%) |
Dec 17, 2019 | 42.70 | 43.18 | 41.27 | 43.03 | 205,092 | +0.44(+1.04%) |
Dec 16, 2019 | 42.08 | 43.13 | 42.08 | 42.58 | 254,046 | +0.24(+0.56%) |
Dec 13, 2019 | 42.89 | 42.94 | 41.89 | 42.35 | 212,786 | -0.41(-0.97%) |
Dec 12, 2019 | 42.23 | 43.53 | 42.23 | 42.76 | 243,049 | +0.58(+1.38%) |
Dec 11, 2019 | 42.07 | 42.32 | 41.69 | 42.18 | 141,692 | +0.08(+0.19%) |
Dec 10, 2019 | 41.70 | 42.16 | 41.23 | 42.10 | 215,617 | +0.38(+0.92%) |
Dec 09, 2019 | 42.81 | 42.81 | 41.55 | 41.72 | 268,143 | -1.20(-2.80%) |
Dec 06, 2019 | 42.12 | 43.44 | 42.12 | 42.92 | 334,900 | +1.18(+2.83%) |
Dec 05, 2019 | 42.77 | 42.81 | 41.57 | 41.74 | 287,624 | -1.10(-2.58%) |
Dec 04, 2019 | 42.51 | 42.99 | 42.17 | 42.84 | 202,965 | +0.34(+0.79%) |
Dec 03, 2019 | 41.35 | 42.68 | 41.26 | 42.50 | 135,885 | +0.81(+1.94%) |
Dec 02, 2019 | 42.71 | 42.72 | 41.29 | 41.70 | 295,513 | -1.12(-2.62%) |
Nov 29, 2019 | 42.96 | 43.24 | 42.73 | 42.82 | 77,284 | -0.35(-0.81%) |
Nov 27, 2019 | 43.15 | 43.63 | 42.89 | 43.17 | 125,460 | +0.26(+0.61%) |
Nov 26, 2019 | 43.32 | 43.73 | 42.89 | 42.91 | 292,564 | -0.56(-1.29%) |
Nov 25, 2019 | 42.76 | 43.69 | 42.46 | 43.47 | 246,497 | +0.74(+1.73%) |
Nov 22, 2019 | 42.41 | 43.06 | 42.29 | 42.73 | 269,583 | +0.55(+1.31%) |
Nov 21, 2019 | 40.67 | 42.37 | 40.48 | 42.18 | 429,808 | +1.70(+4.19%) |
Nov 20, 2019 | 40.68 | 41.17 | 40.27 | 40.48 | 253,352 | -0.45(-1.11%) |
Nov 19, 2019 | 40.59 | 41.47 | 40.49 | 40.94 | 165,045 | +0.45(+1.12%) |
Nov 18, 2019 | 40.77 | 41.21 | 40.16 | 40.48 | 123,876 | -0.34(-0.82%) |
Nov 15, 2019 | 40.47 | 40.92 | 39.83 | 40.82 | 226,884 | +0.70(+1.74%) |
Nov 14, 2019 | 39.79 | 40.67 | 39.36 | 40.12 | 207,816 | +0.37(+0.94%) |
Nov 13, 2019 | 41.38 | 41.94 | 39.37 | 39.74 | 239,850 | -1.94(-4.66%) |
Nov 12, 2019 | 41.33 | 42.13 | 40.98 | 41.69 | 147,589 | +0.38(+0.93%) |
Nov 11, 2019 | 41.22 | 41.57 | 40.89 | 41.30 | 135,718 | -0.30(-0.71%) |
Nov 08, 2019 | 41.13 | 42.21 | 41.08 | 41.60 | 191,791 | +0.46(+1.13%) |
Nov 07, 2019 | 41.70 | 42.26 | 40.52 | 41.13 | 213,860 | -0.21(-0.50%) |
Nov 06, 2019 | 41.92 | 41.98 | 41.30 | 41.34 | 180,909 | -0.51(-1.22%) |
Nov 05, 2019 | 42.31 | 42.87 | 41.60 | 41.85 | 243,679 | -0.15(-0.36%) |
Nov 04, 2019 | 42.58 | 42.58 | 41.59 | 42.01 | 326,680 | -0.46(-1.08%) |
Nov 01, 2019 | 42.07 | 43.66 | 41.78 | 42.47 | 240,475 | +0.81(+1.94%) |
Oct 31, 2019 | 42.40 | 43.31 | 39.94 | 41.66 | 470,637 | +0.38(+0.93%) |
Oct 30, 2019 | 40.82 | 41.35 | 40.33 | 41.27 | 248,788 | +0.05(+0.12%) |
Oct 29, 2019 | 40.93 | 41.91 | 40.93 | 41.22 | 213,343 | +0.05(+0.12%) |
Oct 28, 2019 | 40.20 | 41.80 | 40.11 | 41.17 | 181,922 | +1.06(+2.66%) |
Oct 25, 2019 | 40.30 | 40.91 | 39.98 | 40.11 | 233,882 | -0.38(-0.95%) |
Oct 24, 2019 | 40.91 | 41.01 | 40.11 | 40.49 | 155,157 | -0.32(-0.77%) |
Oct 23, 2019 | 40.66 | 41.19 | 40.55 | 40.81 | 184,971 | +0.28(+0.68%) |
Oct 22, 2019 | 41.46 | 41.46 | 40.41 | 40.53 | 201,788 | -1.09(-2.63%) |
Oct 21, 2019 | 41.79 | 42.14 | 41.09 | 41.63 | 211,493 | +0.31(+0.74%) |
Oct 18, 2019 | 40.07 | 41.57 | 39.94 | 41.32 | 343,217 | +1.02(+2.52%) |
Oct 17, 2019 | 40.27 | 40.71 | 40.01 | 40.31 | 281,829 | +0.36(+0.91%) |
Oct 16, 2019 | 39.97 | 40.28 | 39.76 | 39.94 | 233,722 | +0.05(+0.12%) |
Oct 15, 2019 | 39.51 | 40.38 | 39.51 | 39.89 | 210,293 | +0.58(+1.48%) |
Oct 14, 2019 | 39.12 | 39.48 | 38.73 | 39.31 | 150,113 | -0.03(-0.08%) |
Oct 11, 2019 | 39.20 | 40.18 | 38.87 | 39.34 | 400,420 | +0.63(+1.63%) |
Oct 10, 2019 | 38.71 | 39.12 | 38.23 | 38.71 | 272,249 | +0.09(+0.23%) |
Oct 09, 2019 | 38.48 | 39.00 | 38.42 | 38.62 | 331,600 | +0.18(+0.46%) |
Oct 08, 2019 | 38.46 | 38.81 | 38.11 | 38.44 | 323,973 | -0.43(-1.12%) |
Oct 07, 2019 | 38.82 | 39.36 | 38.16 | 38.88 | 799,736 | +0.03(+0.08%) |
Oct 04, 2019 | 39.56 | 40.30 | 38.48 | 38.85 | 593,327 | -0.55(-1.40%) |
Oct 03, 2019 | 41.25 | 41.29 | 39.13 | 39.40 | 471,276 | -1.86(-4.52%) |
Oct 02, 2019 | 39.60 | 41.36 | 39.44 | 41.26 | 412,781 | +1.63(+4.10%) |
Oct 01, 2019 | 43.38 | 43.96 | 38.90 | 39.64 | 741,618 | -4.11(-9.40%) |
Sep 30, 2019 | 43.21 | 44.21 | 42.80 | 43.75 | 471,280 | +0.61(+1.41%) |
Sep 27, 2019 | 44.42 | 44.50 | 42.80 | 43.14 | 291,003 | -1.02(-2.30%) |
Sep 26, 2019 | 44.97 | 44.97 | 43.13 | 44.15 | 382,802 | -0.71(-1.58%) |
Sep 25, 2019 | 44.02 | 45.19 | 43.59 | 44.86 | 438,803 | +1.05(+2.40%) |
Sep 24, 2019 | 46.09 | 46.32 | 43.74 | 43.81 | 341,832 | -2.12(-4.61%) |
Sep 23, 2019 | 46.09 | 46.40 | 45.43 | 45.93 | 336,496 | -0.28(-0.60%) |
Sep 20, 2019 | 45.91 | 46.97 | 45.04 | 46.21 | 733,983 | -0.17(-0.36%) |
Sep 19, 2019 | 45.81 | 46.78 | 45.73 | 46.37 | 326,679 | +0.53(+1.17%) |
Sep 18, 2019 | 45.68 | 45.96 | 45.18 | 45.84 | 237,589 | +0.37(+0.81%) |
Sep 17, 2019 | 45.71 | 46.19 | 45.24 | 45.47 | 224,717 | -0.15(-0.32%) |
Sep 16, 2019 | 44.57 | 45.67 | 44.57 | 45.62 | 174,510 | +0.92(+2.06%) |
Sep 13, 2019 | 44.84 | 45.94 | 44.49 | 44.70 | 351,417 | -0.22(-0.49%) |
Sep 12, 2019 | 45.71 | 45.84 | 44.72 | 44.92 | 219,553 | -0.60(-1.32%) |
Sep 11, 2019 | 44.70 | 45.60 | 44.18 | 45.52 | 273,461 | +0.97(+2.17%) |
Sep 10, 2019 | 43.75 | 44.93 | 43.12 | 44.55 | 225,474 | +0.70(+1.60%) |
Sep 09, 2019 | 45.55 | 45.83 | 43.17 | 43.85 | 383,816 | -1.70(-3.72%) |
Sep 06, 2019 | 45.42 | 46.22 | 45.06 | 45.55 | 348,270 | +0.32(+0.71%) |
Sep 05, 2019 | 45.21 | 46.48 | 44.77 | 45.22 | 260,151 | +0.36(+0.80%) |
Sep 04, 2019 | 44.78 | 45.39 | 44.35 | 44.86 | 172,685 | +0.03(+0.06%) |
Sep 03, 2019 | 45.92 | 46.30 | 44.74 | 44.84 | 219,204 | -1.14(-2.49%) |
Aug 30, 2019 | 46.26 | 46.74 | 45.77 | 45.98 | 457,342 | +0.03(+0.06%) |
Aug 29, 2019 | 45.21 | 45.99 | 44.98 | 45.95 | 192,457 | +1.13(+2.53%) |
Aug 28, 2019 | 44.46 | 46.11 | 43.61 | 44.82 | 469,810 | +0.06(+0.14%) |
Aug 27, 2019 | 47.33 | 47.90 | 44.65 | 44.75 | 242,121 | -2.64(-5.56%) |
Aug 26, 2019 | 46.93 | 47.42 | 46.19 | 47.39 | 281,211 | +0.83(+1.78%) |
Aug 23, 2019 | 47.03 | 47.74 | 46.28 | 46.56 | 296,502 | -0.67(-1.42%) |
Aug 22, 2019 | 47.15 | 47.82 | 47.01 | 47.23 | 148,861 | +0.07(+0.16%) |
Aug 21, 2019 | 47.57 | 47.90 | 47.06 | 47.16 | 245,833 | +0.05(+0.10%) |
Aug 20, 2019 | 47.48 | 47.70 | 47.08 | 47.11 | 217,428 | -0.43(-0.91%) |
Aug 19, 2019 | 48.37 | 48.37 | 46.86 | 47.54 | 322,353 | -0.16(-0.34%) |
Aug 16, 2019 | 47.07 | 47.80 | 46.55 | 47.71 | 168,003 | +0.91(+1.94%) |
Aug 15, 2019 | 46.73 | 47.01 | 45.83 | 46.80 | 242,294 | +0.10(+0.22%) |
Aug 14, 2019 | 47.21 | 47.50 | 46.50 | 46.70 | 229,142 | -1.26(-2.63%) |
Aug 13, 2019 | 46.88 | 48.47 | 46.88 | 47.96 | 182,849 | +1.21(+2.58%) |
Aug 12, 2019 | 46.91 | 47.31 | 46.34 | 46.75 | 150,930 | -0.36(-0.76%) |
Aug 09, 2019 | 47.61 | 48.15 | 47.08 | 47.11 | 323,308 | -0.63(-1.31%) |
Aug 08, 2019 | 47.52 | 48.05 | 46.73 | 47.74 | 279,031 | +0.56(+1.19%) |
Aug 07, 2019 | 46.28 | 47.22 | 45.56 | 47.18 | 445,340 | +0.40(+0.85%) |
Aug 06, 2019 | 47.26 | 47.58 | 45.95 | 46.78 | 319,845 | -0.39(-0.82%) |
Aug 05, 2019 | 48.77 | 48.89 | 46.22 | 47.17 | 532,855 | -2.64(-5.31%) |
Aug 02, 2019 | 53.68 | 53.68 | 49.66 | 49.81 | 502,707 | -3.88(-7.23%) |
Aug 01, 2019 | 55.36 | 55.77 | 53.57 | 53.69 | 309,319 | -1.83(-3.30%) |
Jul 31, 2019 | 55.32 | 58.05 | 55.29 | 55.52 | 467,955 | +0.03(+0.05%) |
Jul 30, 2019 | 54.89 | 55.58 | 53.84 | 55.50 | 297,432 | +0.18(+0.33%) |
Jul 29, 2019 | 54.82 | 55.63 | 54.46 | 55.31 | 257,553 | +0.53(+0.96%) |
Jul 26, 2019 | 54.20 | 55.08 | 53.90 | 54.79 | 199,585 | +0.36(+0.66%) |
Jul 25, 2019 | 54.36 | 54.69 | 53.83 | 54.43 | 221,702 | +0.06(+0.12%) |
Jul 24, 2019 | 54.43 | 54.71 | 53.55 | 54.36 | 396,190 | +0.01(+0.02%) |
Jul 23, 2019 | 53.72 | 54.37 | 52.47 | 54.35 | 201,816 | +0.74(+1.37%) |
Jul 22, 2019 | 54.53 | 54.68 | 53.43 | 53.62 | 186,436 | -0.54(-1.00%) |
Jul 19, 2019 | 53.79 | 54.75 | 52.99 | 54.16 | 319,184 | +0.19(+0.36%) |
Jul 18, 2019 | 53.26 | 54.55 | 52.70 | 53.97 | 307,705 | +0.85(+1.60%) |
Jul 17, 2019 | 52.84 | 53.37 | 52.58 | 53.12 | 209,783 | +0.27(+0.51%) |
Jul 16, 2019 | 53.17 | 53.31 | 52.79 | 52.85 | 135,548 | -0.03(-0.05%) |
Jul 15, 2019 | 53.28 | 53.53 | 52.33 | 52.88 | 190,287 | -0.11(-0.21%) |
Jul 12, 2019 | 53.19 | 53.29 | 51.08 | 52.99 | 319,944 | -0.31(-0.59%) |
Jul 11, 2019 | 52.68 | 53.49 | 52.68 | 53.30 | 176,195 | +0.46(+0.87%) |
Jul 10, 2019 | 52.72 | 53.51 | 51.88 | 52.84 | 223,389 | +0.40(+0.76%) |
Jul 09, 2019 | 51.83 | 52.57 | 51.29 | 52.45 | 266,482 | +0.11(+0.21%) |
Jul 08, 2019 | 53.08 | 53.08 | 52.23 | 52.34 | 243,700 | -0.92(-1.73%) |
Jul 05, 2019 | 52.97 | 53.30 | 52.06 | 53.26 | 193,507 | -0.04(-0.07%) |
Jul 03, 2019 | 53.24 | 53.39 | 52.67 | 53.29 | 107,769 | +0.29(+0.54%) |
Jul 02, 2019 | 52.39 | 53.57 | 51.88 | 53.01 | 245,464 | +0.35(+0.66%) |
Jul 01, 2019 | 52.93 | 54.25 | 51.84 | 52.66 | 325,576 | +0.21(+0.40%) |
Jun 28, 2019 | 51.59 | 53.64 | 51.51 | 52.45 | 789,659 | +0.59(+1.14%) |
Jun 27, 2019 | 51.00 | 51.88 | 50.71 | 51.86 | 240,957 | +0.97(+1.90%) |
Jun 26, 2019 | 52.26 | 52.72 | 50.39 | 50.89 | 277,370 | -1.19(-2.28%) |
Jun 25, 2019 | 52.02 | 52.28 | 51.54 | 52.08 | 277,297 | +0.23(+0.44%) |
Jun 24, 2019 | 52.24 | 52.88 | 51.35 | 51.85 | 234,875 | -0.18(-0.35%) |
Jun 21, 2019 | 52.45 | 52.66 | 51.66 | 52.03 | 349,982 | -0.71(-1.34%) |
Jun 20, 2019 | 53.45 | 53.57 | 52.22 | 52.74 | 390,098 | -0.30(-0.57%) |
Jun 19, 2019 | 51.67 | 53.08 | 51.28 | 53.05 | 267,165 | +1.26(+2.44%) |
Jun 18, 2019 | 53.34 | 53.72 | 51.74 | 51.78 | 267,968 | -1.26(-2.38%) |
Jun 17, 2019 | 52.17 | 53.18 | 51.82 | 53.05 | 460,799 | +0.93(+1.78%) |
Jun 14, 2019 | 51.45 | 52.22 | 50.97 | 52.12 | 207,686 | +0.87(+1.71%) |
Jun 13, 2019 | 50.86 | 51.24 | 50.18 | 51.24 | 223,041 | +0.61(+1.20%) |
Jun 12, 2019 | 50.16 | 50.90 | 49.99 | 50.63 | 231,608 | +0.47(+0.94%) |
Jun 11, 2019 | 50.95 | 51.52 | 49.63 | 50.16 | 264,668 | -0.78(-1.54%) |
Jun 10, 2019 | 50.83 | 51.77 | 50.72 | 50.95 | 267,647 | +0.21(+0.42%) |
Jun 07, 2019 | 49.85 | 50.81 | 49.35 | 50.74 | 257,327 | +1.09(+2.19%) |
Jun 06, 2019 | 49.46 | 50.34 | 48.85 | 49.65 | 298,135 | +0.30(+0.62%) |
Jun 05, 2019 | 49.48 | 49.69 | 48.91 | 49.35 | 219,921 | +0.08(+0.17%) |
Jun 04, 2019 | 48.62 | 49.75 | 48.33 | 49.26 | 296,253 | +0.46(+0.94%) |
Jun 03, 2019 | 49.12 | 49.91 | 48.31 | 48.80 | 252,454 | -0.23(-0.47%) |
May 31, 2019 | 48.77 | 49.48 | 48.19 | 49.03 | 285,569 | -0.22(-0.45%) |
May 30, 2019 | 49.67 | 50.13 | 49.10 | 49.25 | 196,155 | +0.14(+0.28%) |
May 29, 2019 | 50.21 | 50.32 | 48.69 | 49.12 | 396,933 | -1.62(-3.19%) |
May 28, 2019 | 50.63 | 51.27 | 50.38 | 50.74 | 410,606 | -0.15(-0.29%) |
May 24, 2019 | 49.82 | 51.23 | 49.80 | 50.88 | 292,846 | +1.41(+2.85%) |
May 23, 2019 | 51.54 | 51.58 | 49.30 | 49.47 | 295,390 | -2.26(-4.38%) |
May 22, 2019 | 51.85 | 52.41 | 50.66 | 51.74 | 336,050 | -0.42(-0.81%) |
May 21, 2019 | 52.04 | 53.52 | 51.61 | 52.16 | 414,908 | +0.52(+1.00%) |
May 20, 2019 | 51.23 | 52.10 | 50.52 | 51.65 | 258,960 | -0.04(-0.07%) |
May 17, 2019 | 52.14 | 52.41 | 51.19 | 51.68 | 523,561 | -0.94(-1.78%) |
May 16, 2019 | 51.66 | 52.73 | 51.55 | 52.62 | 523,975 | +1.10(+2.14%) |
May 15, 2019 | 51.09 | 51.89 | 50.88 | 51.52 | 389,941 | +0.30(+0.59%) |
May 14, 2019 | 51.74 | 52.47 | 51.01 | 51.21 | 581,095 | -0.38(-0.73%) |
May 13, 2019 | 48.63 | 51.88 | 48.33 | 51.59 | 716,345 | +1.91(+3.84%) |
May 10, 2019 | 48.15 | 49.70 | 47.80 | 49.69 | 357,368 | +1.71(+3.57%) |
May 09, 2019 | 47.10 | 48.29 | 46.45 | 47.97 | 222,664 | +0.28(+0.58%) |
May 08, 2019 | 47.19 | 48.70 | 46.63 | 47.70 | 380,425 | +0.83(+1.77%) |
May 07, 2019 | 49.02 | 49.21 | 46.17 | 46.87 | 643,915 | -1.03(-2.15%) |
May 06, 2019 | 46.39 | 48.26 | 45.87 | 47.90 | 297,351 | +0.56(+1.19%) |
May 03, 2019 | 46.85 | 47.38 | 46.17 | 47.34 | 274,272 | +0.57(+1.22%) |
May 02, 2019 | 47.01 | 47.51 | 46.18 | 46.77 | 172,144 | -0.07(-0.16%) |
May 01, 2019 | 47.64 | 47.64 | 46.79 | 46.84 | 532,723 | -0.59(-1.24%) |
Apr 30, 2019 | 47.39 | 48.12 | 46.61 | 47.43 | 375,897 | +0.17(+0.37%) |
Apr 29, 2019 | 47.50 | 47.96 | 46.77 | 47.26 | 288,392 | -0.20(-0.43%) |
Apr 26, 2019 | 46.58 | 47.64 | 46.10 | 47.46 | 229,519 | +0.92(+1.98%) |
Apr 25, 2019 | 46.32 | 46.80 | 45.92 | 46.54 | 264,549 | +0.04(+0.08%) |
Apr 24, 2019 | 46.22 | 46.95 | 45.97 | 46.50 | 247,430 | +0.23(+0.50%) |
Apr 23, 2019 | 44.98 | 46.85 | 44.71 | 46.27 | 252,683 | +1.43(+3.18%) |
Apr 22, 2019 | 44.53 | 45.23 | 44.15 | 44.84 | 196,277 | +0.42(+0.95%) |
Apr 18, 2019 | 43.64 | 45.05 | 43.43 | 44.42 | 246,138 | +0.64(+1.47%) |
Apr 17, 2019 | 44.97 | 44.97 | 42.40 | 43.78 | 451,168 | -0.88(-1.98%) |
Apr 16, 2019 | 47.92 | 48.13 | 44.47 | 44.66 | 295,377 | -3.01(-6.32%) |
Apr 15, 2019 | 47.72 | 48.32 | 47.46 | 47.67 | 205,593 | +0.02(+0.04%) |
Apr 12, 2019 | 47.44 | 48.02 | 47.22 | 47.65 | 442,420 | +0.65(+1.39%) |
Apr 11, 2019 | 47.59 | 47.69 | 46.74 | 47.00 | 188,709 | -0.57(-1.20%) |
Apr 10, 2019 | 47.21 | 47.74 | 46.52 | 47.57 | 384,631 | +0.42(+0.90%) |
Apr 09, 2019 | 46.80 | 47.41 | 46.25 | 47.14 | 261,878 | +0.35(+0.75%) |
Apr 08, 2019 | 48.24 | 48.36 | 46.63 | 46.80 | 222,064 | -1.50(-3.11%) |
Apr 05, 2019 | 47.27 | 49.07 | 47.13 | 48.30 | 428,407 | +1.16(+2.46%) |
Apr 04, 2019 | 46.46 | 47.23 | 46.24 | 47.14 | 167,270 | +0.54(+1.17%) |
Apr 03, 2019 | 47.04 | 47.60 | 46.49 | 46.59 | 189,307 | -0.14(-0.30%) |
Apr 02, 2019 | 46.98 | 47.22 | 46.04 | 46.73 | 272,449 | -0.15(-0.31%) |