Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 47.86 | 48.31 | 47.15 | 47.58 | 768,748 | -0.86(-1.77%) |
Mar 30, 2020 | 47.50 | 48.56 | 47.23 | 48.44 | 984,186 | +1.51(+3.22%) |
Mar 27, 2020 | 45.69 | 48.02 | 45.32 | 46.93 | 1,240,656 | +0.27(+0.58%) |
Mar 26, 2020 | 43.76 | 46.95 | 43.70 | 46.66 | 998,261 | +3.22(+7.41%) |
Mar 25, 2020 | 41.24 | 44.51 | 41.08 | 43.44 | 1,436,173 | +2.98(+7.37%) |
Mar 24, 2020 | 38.94 | 40.73 | 38.69 | 40.46 | 1,139,282 | +3.43(+9.26%) |
Mar 23, 2020 | 39.73 | 40.22 | 36.17 | 37.03 | 2,090,609 | -3.51(-8.66%) |
Mar 20, 2020 | 42.90 | 44.02 | 40.43 | 40.54 | 1,456,310 | -2.79(-6.44%) |
Mar 19, 2020 | 43.61 | 44.99 | 42.72 | 43.34 | 1,527,670 | -1.18(-2.66%) |
Mar 18, 2020 | 44.34 | 46.45 | 43.72 | 44.52 | 1,246,277 | -3.60(-7.48%) |
Mar 17, 2020 | 44.95 | 48.45 | 44.20 | 48.12 | 1,975,820 | +6.12(+14.58%) |
Mar 16, 2020 | 42.29 | 43.71 | 41.57 | 42.00 | 1,757,342 | -3.48(-7.65%) |
Mar 13, 2020 | 45.39 | 45.56 | 43.07 | 45.48 | 1,635,594 | +1.50(+3.42%) |
Mar 12, 2020 | 45.52 | 45.52 | 43.29 | 43.97 | 1,650,167 | -4.56(-9.39%) |
Mar 11, 2020 | 49.81 | 49.87 | 48.11 | 48.53 | 1,092,662 | -2.16(-4.27%) |
Mar 10, 2020 | 51.17 | 51.97 | 49.02 | 50.69 | 1,594,774 | -0.74(-1.44%) |
Mar 09, 2020 | 52.09 | 52.72 | 50.79 | 51.44 | 855,965 | -2.91(-5.35%) |
Mar 06, 2020 | 53.84 | 54.45 | 53.38 | 54.34 | 774,078 | -0.85(-1.54%) |
Mar 05, 2020 | 54.65 | 55.59 | 54.64 | 55.19 | 858,535 | -0.26(-0.47%) |
Mar 04, 2020 | 54.24 | 55.45 | 53.94 | 55.45 | 1,939,708 | +3.14(+5.99%) |
Mar 03, 2020 | 53.47 | 53.81 | 51.85 | 52.32 | 2,236,807 | -0.54(-1.02%) |
Mar 02, 2020 | 51.36 | 53.15 | 51.26 | 52.86 | 1,353,211 | +1.20(+2.32%) |
Feb 28, 2020 | 50.93 | 51.98 | 50.33 | 51.66 | 1,128,114 | -1.80(-3.38%) |
Feb 27, 2020 | 55.09 | 55.19 | 53.46 | 53.46 | 896,433 | -1.05(-1.92%) |
Feb 26, 2020 | 54.47 | 55.30 | 54.42 | 54.51 | 606,754 | +0.40(+0.74%) |
Feb 25, 2020 | 54.96 | 55.01 | 54.08 | 54.11 | 533,131 | -0.69(-1.25%) |
Feb 24, 2020 | 55.01 | 55.18 | 54.75 | 54.79 | 702,192 | -1.35(-2.40%) |
Feb 21, 2020 | 56.25 | 56.41 | 56.00 | 56.14 | 324,277 | +0.34(+0.61%) |
Feb 20, 2020 | 55.63 | 55.83 | 55.43 | 55.80 | 380,418 | -0.04(-0.07%) |
Feb 19, 2020 | 56.38 | 56.39 | 55.84 | 55.84 | 1,112,681 | +0.04(+0.07%) |
Feb 18, 2020 | 55.82 | 56.03 | 55.66 | 55.80 | 1,175,206 | +0.78(+1.41%) |
Feb 14, 2020 | 54.83 | 55.27 | 54.78 | 55.02 | 791,835 | +0.67(+1.23%) |
Feb 13, 2020 | 54.12 | 54.43 | 53.94 | 54.35 | 644,766 | -0.03(-0.06%) |
Feb 12, 2020 | 54.20 | 54.51 | 53.98 | 54.38 | 519,036 | +0.10(+0.18%) |
Feb 11, 2020 | 54.60 | 54.65 | 54.24 | 54.29 | 348,402 | +0.15(+0.27%) |
Feb 10, 2020 | 54.21 | 54.26 | 53.90 | 54.14 | 315,668 | +0.28(+0.52%) |
Feb 07, 2020 | 54.26 | 54.30 | 53.81 | 53.86 | 430,574 | -0.28(-0.51%) |
Feb 06, 2020 | 54.30 | 54.38 | 54.12 | 54.14 | 549,816 | +0.20(+0.36%) |
Feb 05, 2020 | 53.67 | 54.16 | 53.61 | 53.94 | 683,220 | +0.42(+0.78%) |
Feb 04, 2020 | 53.35 | 53.82 | 53.19 | 53.53 | 448,179 | -0.13(-0.24%) |
Feb 03, 2020 | 53.67 | 53.76 | 53.47 | 53.66 | 567,520 | -0.47(-0.86%) |
Jan 31, 2020 | 54.20 | 54.30 | 53.89 | 54.12 | 447,963 | -0.34(-0.63%) |
Jan 30, 2020 | 54.28 | 54.54 | 54.04 | 54.47 | 563,679 | +0.33(+0.60%) |
Jan 29, 2020 | 54.02 | 54.20 | 53.96 | 54.14 | 1,157,318 | +0.20(+0.36%) |
Jan 28, 2020 | 53.49 | 54.03 | 53.45 | 53.94 | 668,917 | +0.49(+0.92%) |
Jan 27, 2020 | 54.04 | 54.16 | 53.37 | 53.45 | 687,623 | -0.68(-1.25%) |
Jan 24, 2020 | 54.14 | 54.27 | 53.95 | 54.13 | 801,632 | +0.78(+1.47%) |
Jan 23, 2020 | 53.02 | 53.41 | 52.82 | 53.35 | 1,133,934 | +0.29(+0.54%) |
Jan 22, 2020 | 53.10 | 53.35 | 52.98 | 53.06 | 780,529 | +0.56(+1.07%) |
Jan 21, 2020 | 52.34 | 52.60 | 52.18 | 52.50 | 930,423 | +0.61(+1.18%) |
Jan 17, 2020 | 51.66 | 51.97 | 51.60 | 51.89 | 907,806 | +0.77(+1.50%) |
Jan 16, 2020 | 51.22 | 51.23 | 51.01 | 51.12 | 643,586 | +0.23(+0.45%) |
Jan 15, 2020 | 50.47 | 50.93 | 50.45 | 50.89 | 1,418,720 | +0.91(+1.83%) |
Jan 14, 2020 | 50.02 | 50.15 | 49.73 | 49.97 | 607,746 | +0.07(+0.15%) |
Jan 13, 2020 | 49.93 | 50.02 | 49.76 | 49.90 | 563,711 | +0.05(+0.10%) |
Jan 10, 2020 | 49.76 | 50.01 | 49.76 | 49.85 | 628,839 | -0.12(-0.24%) |
Jan 09, 2020 | 49.89 | 50.03 | 49.84 | 49.97 | 966,729 | -0.34(-0.68%) |
Jan 08, 2020 | 50.15 | 50.45 | 50.11 | 50.32 | 426,567 | -0.23(-0.45%) |
Jan 07, 2020 | 50.85 | 50.85 | 50.38 | 50.55 | 724,578 | -0.22(-0.43%) |
Jan 06, 2020 | 50.79 | 50.97 | 50.71 | 50.77 | 559,183 | -0.02(-0.05%) |
Jan 03, 2020 | 50.61 | 50.97 | 50.61 | 50.79 | 362,730 | -0.11(-0.22%) |
Jan 02, 2020 | 51.20 | 51.40 | 50.73 | 50.91 | 553,856 | -0.27(-0.53%) |
Dec 31, 2019 | 51.05 | 51.23 | 50.95 | 51.18 | 218,103 | +0.02(+0.03%) |
Dec 30, 2019 | 51.30 | 51.32 | 51.05 | 51.16 | 335,667 | -0.22(-0.43%) |
Dec 27, 2019 | 51.31 | 51.43 | 51.23 | 51.38 | 332,850 | +0.23(+0.45%) |
Dec 26, 2019 | 51.00 | 51.21 | 50.95 | 51.15 | 187,076 | +0.17(+0.34%) |
Dec 24, 2019 | 50.86 | 51.07 | 50.63 | 50.98 | 160,179 | -0.02(-0.05%) |
Dec 23, 2019 | 51.09 | 51.26 | 50.82 | 51.00 | 394,612 | -0.16(-0.30%) |
Dec 20, 2019 | 50.98 | 51.40 | 50.95 | 51.16 | 1,801,529 | +0.31(+0.61%) |
Dec 19, 2019 | 50.87 | 51.00 | 50.69 | 50.85 | 2,883,403 | -0.16(-0.30%) |
Dec 18, 2019 | 50.99 | 51.15 | 50.68 | 51.00 | 1,514,861 | -0.15(-0.29%) |
Dec 17, 2019 | 50.92 | 51.18 | 50.78 | 51.15 | 1,077,585 | +0.10(+0.19%) |
Dec 16, 2019 | 50.52 | 51.10 | 50.52 | 51.05 | 917,977 | +0.52(+1.03%) |
Dec 13, 2019 | 51.00 | 51.00 | 50.06 | 50.53 | 3,525,540 | +3.00(+6.30%) |
Dec 12, 2019 | 47.66 | 47.77 | 47.21 | 47.53 | 926,229 | -0.80(-1.66%) |
Dec 11, 2019 | 47.91 | 48.37 | 47.87 | 48.33 | 706,064 | +0.62(+1.30%) |
Dec 10, 2019 | 47.75 | 47.85 | 47.64 | 47.71 | 465,265 | -0.03(-0.07%) |
Dec 09, 2019 | 47.81 | 47.86 | 47.67 | 47.75 | 680,733 | +0.07(+0.14%) |
Dec 06, 2019 | 47.53 | 47.77 | 47.48 | 47.68 | 646,596 | +0.28(+0.59%) |
Dec 05, 2019 | 47.29 | 47.42 | 47.19 | 47.40 | 1,251,058 | +0.42(+0.90%) |
Dec 04, 2019 | 46.78 | 47.02 | 46.78 | 46.98 | 1,040,799 | +0.43(+0.93%) |
Dec 03, 2019 | 46.36 | 46.65 | 46.31 | 46.55 | 447,274 | +0.11(+0.23%) |
Dec 02, 2019 | 46.78 | 46.86 | 46.32 | 46.44 | 596,004 | -0.48(-1.03%) |
Nov 29, 2019 | 47.08 | 47.19 | 46.84 | 46.92 | 284,600 | -0.69(-1.44%) |
Nov 27, 2019 | 47.55 | 47.73 | 47.45 | 47.61 | 703,540 | +0.60(+1.28%) |
Nov 26, 2019 | 47.06 | 47.09 | 46.71 | 47.00 | 822,814 | -0.25(-0.53%) |
Nov 25, 2019 | 46.91 | 47.29 | 46.75 | 47.25 | 1,231,299 | +0.91(+1.97%) |
Nov 22, 2019 | 46.24 | 46.40 | 45.97 | 46.34 | 458,514 | +0.30(+0.66%) |
Nov 21, 2019 | 45.99 | 46.05 | 45.52 | 46.03 | 513,618 | -0.06(-0.14%) |
Nov 20, 2019 | 46.20 | 46.40 | 45.99 | 46.10 | 385,431 | -0.55(-1.19%) |
Nov 19, 2019 | 46.85 | 46.90 | 46.41 | 46.65 | 449,075 | -0.19(-0.41%) |
Nov 18, 2019 | 47.31 | 47.50 | 46.81 | 46.84 | 581,550 | +0.55(+1.20%) |
Nov 15, 2019 | 46.00 | 46.40 | 45.99 | 46.29 | 687,273 | +0.26(+0.57%) |
Nov 14, 2019 | 46.37 | 46.52 | 45.95 | 46.03 | 742,422 | +0.34(+0.74%) |
Nov 13, 2019 | 45.56 | 45.87 | 45.46 | 45.69 | 856,969 | +0.22(+0.48%) |
Nov 12, 2019 | 45.71 | 45.79 | 45.39 | 45.47 | 1,404,777 | -0.04(-0.09%) |
Nov 11, 2019 | 45.71 | 45.79 | 45.50 | 45.51 | 347,170 | -0.15(-0.33%) |
Nov 08, 2019 | 45.77 | 45.86 | 45.49 | 45.67 | 462,381 | +0.06(+0.12%) |
Nov 07, 2019 | 45.91 | 45.91 | 45.41 | 45.61 | 808,067 | -0.45(-0.97%) |
Nov 06, 2019 | 46.34 | 46.36 | 46.03 | 46.06 | 789,683 | +0.14(+0.31%) |
Nov 05, 2019 | 46.03 | 46.21 | 45.79 | 45.91 | 388,723 | -0.25(-0.54%) |
Nov 04, 2019 | 46.75 | 46.76 | 46.10 | 46.16 | 607,365 | -0.43(-0.93%) |
Nov 01, 2019 | 46.85 | 46.92 | 46.50 | 46.60 | 431,697 | -0.20(-0.43%) |
Oct 31, 2019 | 46.80 | 46.89 | 46.62 | 46.80 | 502,151 | +0.50(+1.07%) |
Oct 30, 2019 | 46.13 | 46.54 | 46.08 | 46.30 | 435,681 | +0.26(+0.57%) |
Oct 29, 2019 | 45.31 | 46.16 | 45.30 | 46.03 | 539,517 | -0.18(-0.40%) |
Oct 28, 2019 | 46.30 | 46.53 | 46.19 | 46.22 | 452,200 | -0.19(-0.41%) |
Oct 25, 2019 | 46.36 | 46.48 | 45.99 | 46.41 | 766,103 | -0.93(-1.96%) |
Oct 24, 2019 | 47.57 | 47.62 | 47.02 | 47.34 | 1,343,906 | -0.34(-0.71%) |
Oct 23, 2019 | 47.33 | 47.70 | 47.33 | 47.68 | 1,009,724 | +0.81(+1.73%) |
Oct 22, 2019 | 47.04 | 47.26 | 46.80 | 46.87 | 853,125 | +0.35(+0.76%) |
Oct 21, 2019 | 46.96 | 47.02 | 46.36 | 46.52 | 735,824 | -0.15(-0.33%) |
Oct 18, 2019 | 46.31 | 46.73 | 46.23 | 46.67 | 861,274 | +0.36(+0.78%) |
Oct 17, 2019 | 46.34 | 46.38 | 46.08 | 46.31 | 1,845,282 | +0.56(+1.23%) |
Oct 16, 2019 | 45.89 | 46.01 | 45.50 | 45.75 | 1,939,174 | +0.22(+0.49%) |
Oct 15, 2019 | 45.03 | 45.67 | 44.98 | 45.52 | 1,334,876 | +1.15(+2.60%) |
Oct 14, 2019 | 44.54 | 44.81 | 44.29 | 44.37 | 736,100 | -0.35(-0.79%) |
Oct 11, 2019 | 44.90 | 45.28 | 44.67 | 44.72 | 1,450,508 | +1.56(+3.60%) |
Oct 10, 2019 | 42.80 | 43.23 | 42.71 | 43.16 | 660,015 | +0.19(+0.45%) |
Oct 09, 2019 | 43.03 | 43.21 | 42.92 | 42.97 | 1,537,864 | -0.22(-0.52%) |
Oct 08, 2019 | 43.26 | 43.41 | 43.03 | 43.20 | 1,151,342 | -0.20(-0.46%) |
Oct 07, 2019 | 43.39 | 43.49 | 43.17 | 43.40 | 1,075,100 | +0.30(+0.69%) |
Oct 04, 2019 | 42.68 | 43.14 | 42.68 | 43.10 | 410,867 | +0.65(+1.53%) |
Oct 03, 2019 | 42.44 | 42.76 | 42.38 | 42.45 | 361,540 | +0.03(+0.08%) |
Oct 02, 2019 | 42.64 | 42.82 | 42.40 | 42.42 | 728,212 | -0.91(-2.11%) |
Oct 01, 2019 | 43.01 | 43.44 | 42.88 | 43.33 | 359,909 | -0.06(-0.15%) |
Sep 30, 2019 | 43.61 | 43.71 | 43.33 | 43.40 | 809,566 | +0.09(+0.20%) |
Sep 27, 2019 | 43.72 | 43.73 | 43.16 | 43.31 | 1,183,956 | -0.48(-1.10%) |
Sep 26, 2019 | 43.65 | 44.01 | 43.61 | 43.79 | 636,317 | +1.16(+2.73%) |
Sep 25, 2019 | 42.88 | 42.93 | 42.49 | 42.63 | 507,174 | -0.62(-1.43%) |
Sep 24, 2019 | 43.03 | 43.37 | 42.97 | 43.24 | 693,330 | +0.41(+0.95%) |
Sep 23, 2019 | 42.80 | 42.97 | 42.71 | 42.84 | 487,559 | +0.22(+0.51%) |
Sep 20, 2019 | 42.73 | 42.80 | 42.52 | 42.62 | 600,958 | -0.06(-0.13%) |
Sep 19, 2019 | 42.46 | 42.68 | 42.43 | 42.68 | 520,007 | +0.50(+1.18%) |
Sep 18, 2019 | 42.42 | 42.49 | 42.03 | 42.18 | 658,130 | +0.17(+0.40%) |
Sep 17, 2019 | 41.68 | 42.15 | 41.67 | 42.01 | 810,645 | +0.54(+1.30%) |
Sep 16, 2019 | 41.91 | 41.91 | 41.42 | 41.47 | 614,936 | +0.23(+0.56%) |
Sep 13, 2019 | 41.63 | 41.63 | 41.19 | 41.24 | 452,652 | +0.12(+0.29%) |
Sep 12, 2019 | 40.94 | 41.19 | 40.91 | 41.12 | 497,390 | +0.18(+0.45%) |
Sep 11, 2019 | 40.49 | 40.96 | 40.47 | 40.94 | 569,999 | +0.41(+1.01%) |
Sep 10, 2019 | 40.33 | 40.66 | 40.29 | 40.53 | 613,035 | +0.03(+0.08%) |
Sep 09, 2019 | 41.03 | 41.04 | 40.52 | 40.49 | 698,608 | -0.95(-2.30%) |
Sep 06, 2019 | 41.43 | 41.65 | 41.35 | 41.45 | 605,823 | -0.30(-0.73%) |
Sep 05, 2019 | 42.05 | 42.05 | 41.54 | 41.75 | 755,642 | -0.70(-1.64%) |
Sep 04, 2019 | 42.28 | 42.50 | 42.25 | 42.45 | 464,797 | +0.02(+0.04%) |
Sep 03, 2019 | 41.56 | 42.52 | 41.55 | 42.44 | 763,554 | +0.50(+1.19%) |
Aug 30, 2019 | 42.14 | 42.21 | 41.70 | 41.94 | 498,928 | +0.18(+0.42%) |
Aug 29, 2019 | 41.91 | 41.95 | 41.63 | 41.76 | 463,572 | +0.18(+0.42%) |
Aug 28, 2019 | 41.71 | 41.92 | 41.52 | 41.59 | 635,795 | -0.34(-0.82%) |
Aug 27, 2019 | 42.14 | 42.28 | 41.91 | 41.93 | 622,326 | +0.22(+0.54%) |
Aug 26, 2019 | 41.68 | 41.74 | 41.38 | 41.71 | 311,177 | +0.09(+0.21%) |
Aug 23, 2019 | 42.21 | 42.21 | 41.55 | 41.62 | 601,831 | -0.10(-0.25%) |
Aug 22, 2019 | 41.65 | 41.78 | 41.44 | 41.72 | 401,886 | +0.10(+0.25%) |
Aug 21, 2019 | 41.58 | 41.69 | 41.51 | 41.62 | 330,865 | +0.26(+0.64%) |
Aug 20, 2019 | 41.59 | 41.67 | 41.32 | 41.35 | 429,287 | -0.74(-1.75%) |
Aug 19, 2019 | 41.96 | 42.22 | 41.91 | 42.09 | 600,736 | +0.19(+0.46%) |
Aug 16, 2019 | 41.85 | 41.95 | 41.77 | 41.90 | 583,870 | +0.52(+1.26%) |
Aug 15, 2019 | 41.33 | 41.46 | 41.18 | 41.38 | 795,988 | +0.99(+2.44%) |
Aug 14, 2019 | 40.62 | 40.82 | 40.37 | 40.39 | 776,879 | -0.45(-1.10%) |
Aug 13, 2019 | 40.91 | 40.94 | 40.51 | 40.84 | 783,732 | -0.13(-0.31%) |
Aug 12, 2019 | 40.90 | 41.06 | 40.82 | 40.97 | 442,799 | +0.05(+0.12%) |
Aug 09, 2019 | 41.23 | 41.35 | 40.90 | 40.92 | 727,686 | -0.29(-0.70%) |
Aug 08, 2019 | 40.82 | 41.31 | 40.79 | 41.21 | 440,310 | +0.01(+0.02%) |
Aug 07, 2019 | 40.82 | 41.33 | 40.69 | 41.20 | 461,691 | +0.51(+1.24%) |
Aug 06, 2019 | 40.73 | 40.80 | 40.38 | 40.70 | 563,682 | +0.08(+0.20%) |
Aug 05, 2019 | 41.13 | 41.27 | 40.51 | 40.62 | 555,669 | -0.99(-2.39%) |
Aug 02, 2019 | 42.07 | 42.09 | 41.54 | 41.61 | 563,788 | -0.07(-0.17%) |
Aug 01, 2019 | 41.05 | 41.87 | 41.04 | 41.68 | 644,996 | +0.44(+1.07%) |
Jul 31, 2019 | 41.21 | 41.61 | 41.06 | 41.24 | 549,990 | -0.20(-0.48%) |
Jul 30, 2019 | 41.71 | 41.85 | 41.37 | 41.44 | 465,133 | -0.59(-1.41%) |
Jul 29, 2019 | 42.15 | 42.25 | 41.87 | 42.03 | 350,499 | +0.12(+0.29%) |
Jul 26, 2019 | 41.97 | 42.13 | 41.85 | 41.91 | 342,015 | -0.08(-0.19%) |
Jul 25, 2019 | 41.90 | 42.13 | 41.83 | 41.99 | 451,005 | -0.18(-0.44%) |
Jul 24, 2019 | 42.28 | 42.29 | 42.03 | 42.18 | 463,919 | +0.30(+0.71%) |
Jul 23, 2019 | 42.19 | 42.21 | 41.88 | 41.88 | 568,583 | +0.26(+0.64%) |
Jul 22, 2019 | 41.83 | 41.84 | 41.55 | 41.62 | 394,232 | +0.02(+0.06%) |
Jul 19, 2019 | 41.91 | 41.94 | 41.57 | 41.59 | 470,239 | -0.35(-0.84%) |
Jul 18, 2019 | 41.60 | 41.99 | 41.43 | 41.95 | 603,759 | +0.63(+1.53%) |
Jul 17, 2019 | 41.44 | 41.58 | 41.30 | 41.31 | 471,500 | -0.10(-0.25%) |
Jul 16, 2019 | 41.51 | 41.53 | 41.29 | 41.42 | 645,152 | -0.71(-1.67%) |
Jul 15, 2019 | 42.06 | 42.35 | 42.03 | 42.12 | 460,531 | -0.09(-0.21%) |
Jul 12, 2019 | 41.99 | 42.31 | 41.88 | 42.21 | 490,570 | -0.16(-0.38%) |
Jul 11, 2019 | 42.72 | 42.76 | 41.83 | 42.37 | 880,908 | -0.55(-1.27%) |
Jul 10, 2019 | 42.64 | 43.00 | 42.52 | 42.92 | 610,860 | +0.03(+0.07%) |
Jul 09, 2019 | 42.65 | 42.90 | 42.65 | 42.88 | 556,069 | +0.03(+0.07%) |
Jul 08, 2019 | 42.65 | 42.88 | 42.60 | 42.85 | 575,025 | -0.34(-0.80%) |
Jul 05, 2019 | 42.84 | 43.24 | 42.50 | 43.20 | 588,236 | -0.36(-0.83%) |
Jul 03, 2019 | 43.89 | 43.93 | 43.53 | 43.56 | 353,989 | -0.04(-0.09%) |
Jul 02, 2019 | 43.29 | 43.66 | 43.24 | 43.60 | 768,648 | +1.01(+2.37%) |
Jul 01, 2019 | 42.39 | 42.61 | 42.19 | 42.59 | 557,563 | -0.05(-0.11%) |
Jun 28, 2019 | 42.52 | 42.69 | 42.45 | 42.64 | 422,966 | +0.34(+0.82%) |
Jun 27, 2019 | 42.27 | 42.40 | 42.15 | 42.29 | 480,563 | +0.12(+0.29%) |
Jun 26, 2019 | 42.54 | 42.56 | 42.14 | 42.17 | 626,904 | -0.49(-1.15%) |
Jun 25, 2019 | 42.96 | 42.99 | 42.62 | 42.66 | 714,045 | -0.53(-1.23%) |
Jun 24, 2019 | 43.34 | 43.45 | 43.14 | 43.19 | 1,233,131 | -0.14(-0.31%) |
Jun 21, 2019 | 43.13 | 43.34 | 42.96 | 43.32 | 498,678 | +0.26(+0.60%) |
Jun 20, 2019 | 42.79 | 43.10 | 42.76 | 43.07 | 470,754 | +0.58(+1.36%) |
Jun 19, 2019 | 42.11 | 42.59 | 42.09 | 42.49 | 492,943 | +0.01(+0.02%) |
Jun 18, 2019 | 42.63 | 42.68 | 42.21 | 42.48 | 819,293 | +0.65(+1.55%) |
Jun 17, 2019 | 41.91 | 41.99 | 41.76 | 41.83 | 465,416 | -0.30(-0.72%) |
Jun 14, 2019 | 41.98 | 42.35 | 41.95 | 42.14 | 511,525 | +0.48(+1.15%) |
Jun 13, 2019 | 41.66 | 41.79 | 41.51 | 41.66 | 471,740 | -0.14(-0.33%) |
Jun 12, 2019 | 41.83 | 42.04 | 41.75 | 41.79 | 494,189 | +0.30(+0.71%) |
Jun 11, 2019 | 41.44 | 41.62 | 41.42 | 41.50 | 524,455 | +0.09(+0.21%) |
Jun 10, 2019 | 41.40 | 41.55 | 41.27 | 41.41 | 752,049 | -0.14(-0.35%) |
Jun 07, 2019 | 42.31 | 42.48 | 41.54 | 41.55 | 924,014 | +0.25(+0.60%) |
Jun 06, 2019 | 41.25 | 41.55 | 41.22 | 41.30 | 1,595,704 | +0.61(+1.50%) |
Jun 05, 2019 | 40.41 | 40.86 | 40.35 | 40.70 | 613,753 | +0.53(+1.32%) |
Jun 04, 2019 | 40.24 | 40.26 | 39.81 | 40.17 | 730,903 | -0.40(-0.99%) |
Jun 03, 2019 | 40.43 | 40.59 | 40.24 | 40.57 | 645,136 | +0.26(+0.64%) |
May 31, 2019 | 39.76 | 40.33 | 39.76 | 40.31 | 972,410 | +1.07(+2.72%) |
May 30, 2019 | 39.48 | 39.52 | 39.15 | 39.24 | 849,570 | -0.09(-0.23%) |
May 29, 2019 | 39.87 | 39.90 | 39.29 | 39.34 | 828,391 | -0.16(-0.41%) |
May 28, 2019 | 39.71 | 39.86 | 39.45 | 39.50 | 630,052 | -0.38(-0.95%) |
May 24, 2019 | 39.73 | 39.99 | 39.67 | 39.87 | 611,222 | +0.41(+1.03%) |
May 23, 2019 | 39.27 | 39.51 | 39.17 | 39.47 | 1,161,054 | -0.18(-0.47%) |
May 22, 2019 | 39.31 | 39.82 | 39.28 | 39.65 | 733,221 | -0.51(-1.27%) |
May 21, 2019 | 39.85 | 40.21 | 39.77 | 40.16 | 892,474 | +0.23(+0.58%) |
May 20, 2019 | 40.11 | 40.27 | 39.87 | 39.93 | 433,600 | -0.28(-0.69%) |
May 17, 2019 | 39.96 | 40.29 | 39.96 | 40.21 | 841,891 | +0.29(+0.73%) |
May 16, 2019 | 40.25 | 40.38 | 39.74 | 39.91 | 1,075,864 | -1.77(-4.25%) |
May 15, 2019 | 41.77 | 41.96 | 41.63 | 41.68 | 695,651 | -0.25(-0.61%) |
May 14, 2019 | 42.40 | 42.47 | 41.87 | 41.94 | 867,034 | -0.62(-1.45%) |
May 13, 2019 | 42.17 | 42.56 | 42.16 | 42.55 | 575,416 | +0.22(+0.53%) |
May 10, 2019 | 41.88 | 42.34 | 41.79 | 42.33 | 547,060 | +0.81(+1.95%) |
May 09, 2019 | 41.44 | 41.61 | 41.28 | 41.52 | 425,395 | +0.26(+0.63%) |
May 08, 2019 | 41.46 | 41.48 | 41.25 | 41.26 | 524,414 | -0.56(-1.34%) |
May 07, 2019 | 41.83 | 42.02 | 41.66 | 41.82 | 498,294 | +0.11(+0.26%) |
May 06, 2019 | 41.43 | 41.82 | 41.35 | 41.72 | 316,099 | -0.19(-0.46%) |
May 03, 2019 | 41.57 | 42.02 | 41.56 | 41.91 | 364,707 | +0.55(+1.34%) |
May 02, 2019 | 41.52 | 41.59 | 41.30 | 41.35 | 423,977 | -0.16(-0.39%) |
May 01, 2019 | 41.63 | 41.92 | 41.50 | 41.51 | 576,358 | -0.62(-1.46%) |
Apr 30, 2019 | 41.75 | 42.15 | 41.69 | 42.13 | 583,669 | +0.63(+1.52%) |
Apr 29, 2019 | 41.65 | 41.67 | 41.41 | 41.50 | 450,910 | +0.04(+0.09%) |
Apr 26, 2019 | 41.61 | 41.77 | 41.44 | 41.46 | 389,514 | +0.13(+0.32%) |
Apr 25, 2019 | 41.14 | 41.50 | 41.10 | 41.33 | 413,593 | +0.12(+0.30%) |
Apr 24, 2019 | 40.98 | 41.45 | 40.95 | 41.21 | 496,944 | +0.34(+0.83%) |
Apr 23, 2019 | 40.93 | 41.01 | 40.78 | 40.87 | 444,066 | -0.05(-0.13%) |
Apr 22, 2019 | 41.02 | 41.12 | 40.85 | 40.92 | 580,017 | -0.03(-0.08%) |
Apr 18, 2019 | 40.98 | 41.13 | 40.91 | 40.95 | 391,462 | -0.12(-0.30%) |
Apr 17, 2019 | 41.02 | 41.21 | 40.92 | 41.08 | 798,047 | +0.06(+0.15%) |
Apr 16, 2019 | 41.45 | 41.45 | 40.99 | 41.01 | 416,305 | -0.42(-1.00%) |
Apr 15, 2019 | 41.45 | 41.52 | 41.31 | 41.43 | 365,934 | +0.02(+0.06%) |
Apr 12, 2019 | 41.29 | 41.42 | 41.16 | 41.41 | 716,815 | -0.13(-0.32%) |
Apr 11, 2019 | 41.63 | 41.73 | 41.44 | 41.54 | 605,568 | -0.38(-0.92%) |
Apr 10, 2019 | 41.96 | 42.17 | 41.92 | 41.92 | 980,384 | +0.21(+0.50%) |
Apr 09, 2019 | 41.75 | 41.87 | 41.68 | 41.72 | 683,226 | -0.21(-0.50%) |
Apr 08, 2019 | 42.10 | 42.17 | 41.85 | 41.92 | 1,209,639 | -0.08(-0.18%) |
Apr 05, 2019 | 41.74 | 42.09 | 41.69 | 42.00 | 1,877,826 | -0.48(-1.12%) |
Apr 04, 2019 | 42.59 | 42.65 | 42.23 | 42.48 | 1,522,104 | -0.20(-0.47%) |
Apr 03, 2019 | 42.64 | 42.88 | 42.42 | 42.68 | 1,176,132 | +0.02(+0.05%) |
Apr 02, 2019 | 42.33 | 42.79 | 42.25 | 42.65 | 2,367,017 | +0.00(+0.00%) |