Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 42.97 | 43.76 | 40.85 | 41.93 | 571,400 | -2.48(-5.58%) |
Feb 27, 2020 | 45.43 | 46.69 | 44.21 | 44.41 | 357,335 | -2.47(-5.27%) |
Feb 26, 2020 | 47.17 | 47.85 | 46.47 | 46.88 | 217,216 | +0.11(+0.24%) |
Feb 25, 2020 | 48.73 | 48.73 | 46.72 | 46.77 | 244,671 | -1.81(-3.73%) |
Feb 24, 2020 | 48.32 | 48.80 | 47.52 | 48.58 | 309,872 | -1.72(-3.42%) |
Feb 21, 2020 | 50.05 | 50.51 | 49.24 | 50.30 | 238,200 | +0.21(+0.42%) |
Feb 20, 2020 | 49.86 | 50.80 | 49.60 | 50.09 | 207,711 | -0.06(-0.12%) |
Feb 19, 2020 | 51.94 | 51.94 | 50.04 | 50.15 | 482,965 | -1.74(-3.35%) |
Feb 18, 2020 | 52.29 | 52.94 | 51.62 | 51.89 | 419,688 | -0.24(-0.46%) |
Feb 14, 2020 | 53.02 | 53.05 | 47.64 | 52.13 | 839,400 | -0.81(-1.53%) |
Feb 13, 2020 | 51.52 | 53.76 | 51.52 | 52.94 | 300,378 | +1.03(+1.98%) |
Feb 12, 2020 | 51.84 | 52.28 | 51.53 | 51.91 | 261,923 | +0.47(+0.91%) |
Feb 11, 2020 | 51.37 | 51.78 | 51.24 | 51.44 | 247,063 | +0.52(+1.02%) |
Feb 10, 2020 | 50.04 | 50.94 | 50.04 | 50.92 | 281,284 | +0.61(+1.21%) |
Feb 07, 2020 | 50.39 | 50.84 | 50.19 | 50.31 | 237,800 | -0.42(-0.83%) |
Feb 06, 2020 | 52.19 | 52.19 | 50.70 | 50.73 | 152,130 | -1.45(-2.78%) |
Feb 05, 2020 | 51.07 | 52.38 | 50.90 | 52.18 | 261,144 | +1.67(+3.31%) |
Feb 04, 2020 | 50.32 | 50.63 | 49.90 | 50.51 | 314,091 | +0.97(+1.96%) |
Feb 03, 2020 | 49.43 | 50.02 | 49.43 | 49.54 | 198,189 | +0.47(+0.96%) |
Jan 31, 2020 | 50.62 | 50.83 | 48.88 | 49.07 | 177,800 | -1.94(-3.80%) |
Jan 30, 2020 | 50.18 | 51.02 | 50.18 | 51.01 | 151,711 | +0.26(+0.51%) |
Jan 29, 2020 | 50.70 | 51.12 | 50.62 | 50.75 | 134,695 | +0.05(+0.10%) |
Jan 28, 2020 | 51.04 | 51.49 | 50.49 | 50.70 | 172,836 | -0.03(-0.06%) |
Jan 27, 2020 | 49.80 | 51.09 | 48.77 | 50.73 | 204,158 | -0.14(-0.28%) |
Jan 24, 2020 | 51.87 | 51.87 | 50.52 | 50.87 | 199,500 | -1.08(-2.08%) |
Jan 23, 2020 | 51.55 | 51.99 | 50.94 | 51.95 | 225,936 | +0.08(+0.15%) |
Jan 22, 2020 | 51.76 | 52.23 | 51.60 | 51.87 | 172,006 | +0.11(+0.21%) |
Jan 21, 2020 | 52.62 | 52.62 | 51.45 | 51.76 | 313,641 | -0.92(-1.75%) |
Jan 17, 2020 | 53.67 | 53.67 | 52.62 | 52.68 | 229,100 | -0.60(-1.13%) |
Jan 16, 2020 | 53.27 | 53.72 | 52.94 | 53.28 | 294,418 | +0.45(+0.85%) |
Jan 15, 2020 | 52.22 | 53.74 | 52.22 | 52.83 | 389,186 | +0.27(+0.51%) |
Jan 14, 2020 | 51.76 | 52.89 | 51.44 | 52.56 | 386,326 | +0.68(+1.31%) |
Jan 13, 2020 | 49.87 | 51.88 | 49.87 | 51.88 | 317,539 | +2.01(+4.03%) |
Jan 10, 2020 | 51.05 | 51.05 | 49.80 | 49.87 | 251,000 | -1.33(-2.60%) |
Jan 09, 2020 | 50.06 | 51.76 | 49.94 | 51.20 | 480,227 | +1.40(+2.81%) |
Jan 08, 2020 | 50.57 | 50.87 | 49.63 | 49.80 | 375,850 | -0.70(-1.39%) |
Jan 07, 2020 | 50.26 | 50.97 | 50.04 | 50.50 | 503,596 | -0.67(-1.31%) |
Jan 06, 2020 | 51.03 | 51.26 | 50.62 | 51.17 | 221,883 | -0.43(-0.83%) |
Jan 03, 2020 | 50.09 | 51.63 | 50.09 | 51.60 | 348,200 | +0.81(+1.59%) |
Jan 02, 2020 | 51.23 | 51.45 | 50.07 | 50.79 | 379,762 | -0.09(-0.18%) |
Dec 31, 2019 | 50.75 | 51.11 | 50.64 | 50.88 | 214,900 | +0.13(+0.26%) |
Dec 30, 2019 | 50.80 | 51.28 | 50.57 | 50.75 | 179,884 | +0.13(+0.26%) |
Dec 27, 2019 | 51.28 | 51.35 | 50.43 | 50.62 | 149,500 | -0.59(-1.15%) |
Dec 26, 2019 | 51.35 | 51.35 | 50.89 | 51.21 | 127,379 | +0.04(+0.08%) |
Dec 24, 2019 | 50.94 | 51.17 | 50.64 | 51.17 | 155,500 | +0.38(+0.75%) |
Dec 23, 2019 | 51.13 | 51.13 | 50.37 | 50.79 | 167,973 | -0.34(-0.66%) |
Dec 20, 2019 | 50.93 | 51.20 | 50.35 | 51.13 | 545,400 | +0.28(+0.55%) |
Dec 19, 2019 | 50.91 | 51.45 | 50.72 | 50.85 | 407,241 | +0.61(+1.21%) |
Dec 18, 2019 | 50.30 | 50.37 | 49.36 | 50.24 | 385,328 | +0.19(+0.38%) |
Dec 17, 2019 | 50.66 | 51.00 | 50.03 | 50.05 | 329,455 | -0.54(-1.07%) |
Dec 16, 2019 | 51.18 | 51.29 | 50.45 | 50.59 | 341,842 | -0.04(-0.08%) |
Dec 13, 2019 | 51.37 | 51.80 | 50.57 | 50.63 | 190,400 | -1.04(-2.01%) |
Dec 12, 2019 | 51.19 | 52.17 | 50.84 | 51.67 | 319,945 | +0.74(+1.45%) |
Dec 11, 2019 | 50.73 | 51.16 | 50.15 | 50.93 | 491,372 | +0.27(+0.53%) |
Dec 10, 2019 | 49.95 | 50.70 | 49.83 | 50.66 | 325,637 | +0.71(+1.42%) |
Dec 09, 2019 | 49.72 | 50.47 | 49.52 | 49.95 | 594,913 | +0.20(+0.40%) |
Dec 06, 2019 | 48.65 | 49.79 | 48.65 | 49.75 | 427,900 | +1.24(+2.56%) |
Dec 05, 2019 | 48.22 | 48.64 | 48.02 | 48.51 | 219,428 | +0.36(+0.75%) |
Dec 04, 2019 | 47.72 | 48.15 | 47.58 | 48.15 | 304,137 | +0.72(+1.52%) |
Dec 03, 2019 | 47.06 | 47.48 | 46.83 | 47.43 | 303,144 | -0.03(-0.06%) |
Dec 02, 2019 | 47.84 | 48.46 | 47.38 | 47.46 | 374,323 | -0.32(-0.67%) |
Nov 29, 2019 | 48.07 | 48.23 | 47.64 | 47.78 | 324,000 | -0.54(-1.12%) |
Nov 27, 2019 | 48.71 | 48.89 | 48.27 | 48.32 | 164,300 | -0.43(-0.88%) |
Nov 26, 2019 | 49.00 | 49.14 | 48.33 | 48.75 | 378,402 | -0.30(-0.61%) |
Nov 25, 2019 | 47.72 | 49.56 | 47.71 | 49.05 | 387,432 | +1.49(+3.13%) |
Nov 22, 2019 | 47.59 | 47.73 | 47.18 | 47.56 | 170,200 | +0.01(+0.02%) |
Nov 21, 2019 | 47.64 | 47.83 | 47.38 | 47.55 | 201,391 | +0.00(+0.00%) |
Nov 20, 2019 | 46.68 | 47.79 | 45.54 | 47.55 | 298,161 | +0.54(+1.15%) |
Nov 19, 2019 | 47.56 | 47.95 | 46.74 | 47.01 | 214,643 | -0.37(-0.78%) |
Nov 18, 2019 | 47.43 | 47.66 | 46.85 | 47.38 | 310,414 | -0.22(-0.46%) |
Nov 15, 2019 | 48.03 | 48.37 | 47.37 | 47.60 | 234,100 | -0.16(-0.34%) |
Nov 14, 2019 | 46.94 | 47.78 | 46.94 | 47.76 | 252,340 | +0.80(+1.70%) |
Nov 13, 2019 | 47.26 | 47.61 | 46.68 | 46.96 | 391,734 | -0.71(-1.49%) |
Nov 12, 2019 | 46.57 | 47.67 | 46.51 | 47.67 | 289,417 | +1.13(+2.43%) |
Nov 11, 2019 | 45.99 | 46.55 | 45.63 | 46.54 | 251,047 | +0.17(+0.37%) |
Nov 08, 2019 | 45.88 | 47.12 | 45.79 | 46.37 | 627,400 | +0.57(+1.24%) |
Nov 07, 2019 | 46.64 | 46.64 | 45.76 | 45.80 | 543,611 | -0.40(-0.87%) |
Nov 06, 2019 | 46.08 | 46.62 | 45.71 | 46.20 | 738,041 | +0.12(+0.26%) |
Nov 05, 2019 | 47.18 | 47.33 | 45.68 | 46.08 | 469,658 | -1.01(-2.14%) |
Nov 04, 2019 | 47.05 | 48.14 | 46.83 | 47.09 | 479,695 | +0.50(+1.07%) |
Nov 01, 2019 | 45.87 | 46.66 | 45.15 | 46.59 | 802,100 | +1.05(+2.31%) |
Oct 31, 2019 | 47.11 | 48.03 | 45.34 | 45.54 | 843,127 | +2.85(+6.68%) |
Oct 30, 2019 | 42.57 | 43.26 | 42.05 | 42.69 | 276,830 | +0.17(+0.40%) |
Oct 29, 2019 | 42.42 | 42.81 | 42.41 | 42.52 | 268,860 | +0.12(+0.28%) |
Oct 28, 2019 | 42.82 | 43.17 | 42.38 | 42.40 | 224,245 | -0.31(-0.73%) |
Oct 25, 2019 | 42.20 | 42.87 | 42.20 | 42.71 | 163,200 | +0.39(+0.92%) |
Oct 24, 2019 | 42.31 | 42.43 | 41.65 | 42.32 | 210,178 | +0.37(+0.88%) |
Oct 23, 2019 | 41.48 | 42.05 | 41.23 | 41.95 | 185,074 | +0.47(+1.13%) |
Oct 22, 2019 | 41.56 | 41.83 | 41.12 | 41.48 | 201,938 | +0.15(+0.36%) |
Oct 21, 2019 | 41.39 | 41.94 | 41.30 | 41.33 | 192,758 | +0.42(+1.03%) |
Oct 18, 2019 | 40.01 | 41.14 | 40.01 | 40.91 | 228,000 | +0.61(+1.51%) |
Oct 17, 2019 | 39.51 | 40.56 | 39.51 | 40.30 | 186,139 | +1.09(+2.78%) |
Oct 16, 2019 | 39.17 | 39.84 | 39.17 | 39.21 | 190,038 | -0.20(-0.51%) |
Oct 15, 2019 | 38.73 | 39.44 | 38.47 | 39.41 | 164,094 | +0.74(+1.91%) |
Oct 14, 2019 | 38.55 | 38.79 | 38.06 | 38.67 | 177,486 | -0.01(-0.03%) |
Oct 11, 2019 | 38.79 | 39.57 | 38.50 | 38.68 | 451,900 | +0.61(+1.60%) |
Oct 10, 2019 | 37.18 | 38.23 | 37.00 | 38.07 | 299,547 | +1.07(+2.89%) |
Oct 09, 2019 | 37.22 | 37.22 | 36.52 | 37.00 | 397,281 | +0.20(+0.54%) |
Oct 08, 2019 | 37.92 | 37.92 | 36.71 | 36.80 | 186,765 | -1.58(-4.12%) |
Oct 07, 2019 | 39.02 | 39.02 | 38.35 | 38.38 | 371,139 | -0.91(-2.32%) |
Oct 04, 2019 | 38.82 | 39.29 | 38.77 | 39.29 | 144,100 | +0.41(+1.05%) |
Oct 03, 2019 | 38.73 | 39.06 | 38.18 | 38.88 | 140,935 | -0.13(-0.33%) |
Oct 02, 2019 | 38.72 | 39.02 | 38.33 | 39.01 | 272,216 | -0.09(-0.23%) |
Oct 01, 2019 | 40.31 | 41.09 | 39.10 | 39.10 | 192,887 | -0.91(-2.27%) |
Sep 30, 2019 | 40.30 | 40.76 | 39.79 | 40.01 | 313,901 | -0.29(-0.72%) |
Sep 27, 2019 | 40.60 | 40.74 | 40.12 | 40.30 | 282,900 | -0.30(-0.74%) |
Sep 26, 2019 | 40.66 | 41.00 | 40.52 | 40.60 | 381,949 | -0.20(-0.49%) |
Sep 25, 2019 | 39.99 | 40.98 | 39.84 | 40.80 | 608,273 | +0.80(+2.00%) |
Sep 24, 2019 | 40.35 | 40.61 | 39.59 | 40.00 | 349,678 | -0.39(-0.97%) |
Sep 23, 2019 | 40.49 | 40.99 | 40.22 | 40.39 | 263,328 | -0.41(-1.00%) |
Sep 20, 2019 | 41.55 | 41.61 | 40.65 | 40.80 | 598,100 | -0.61(-1.47%) |
Sep 19, 2019 | 41.50 | 41.78 | 41.28 | 41.41 | 255,547 | -0.06(-0.14%) |
Sep 18, 2019 | 41.35 | 41.76 | 41.20 | 41.47 | 235,004 | -0.03(-0.07%) |
Sep 17, 2019 | 41.04 | 41.52 | 40.92 | 41.50 | 173,387 | +0.20(+0.48%) |
Sep 16, 2019 | 40.86 | 41.66 | 40.44 | 41.30 | 174,356 | +0.23(+0.56%) |
Sep 13, 2019 | 41.12 | 41.50 | 40.90 | 41.07 | 382,700 | +0.30(+0.74%) |
Sep 12, 2019 | 40.00 | 40.88 | 39.87 | 40.77 | 247,356 | +0.76(+1.90%) |
Sep 11, 2019 | 39.63 | 40.19 | 39.37 | 40.01 | 425,650 | +0.52(+1.32%) |
Sep 10, 2019 | 39.46 | 39.60 | 38.88 | 39.49 | 218,972 | +0.00(+0.00%) |
Sep 09, 2019 | 38.87 | 39.56 | 38.79 | 39.49 | 153,924 | +0.75(+1.94%) |
Sep 06, 2019 | 38.86 | 38.99 | 38.50 | 38.74 | 168,200 | -0.03(-0.08%) |
Sep 05, 2019 | 38.47 | 38.97 | 38.31 | 38.77 | 256,680 | +0.88(+2.32%) |
Sep 04, 2019 | 37.99 | 38.06 | 37.74 | 37.89 | 287,099 | +0.33(+0.88%) |
Sep 03, 2019 | 37.52 | 37.74 | 36.98 | 37.56 | 191,990 | -0.39(-1.03%) |
Aug 30, 2019 | 38.30 | 38.31 | 37.86 | 37.95 | 283,300 | -0.02(-0.05%) |
Aug 29, 2019 | 37.54 | 38.09 | 37.54 | 37.97 | 99,557 | +0.96(+2.59%) |
Aug 28, 2019 | 36.79 | 37.26 | 36.45 | 37.01 | 173,846 | +0.01(+0.03%) |
Aug 27, 2019 | 37.08 | 37.40 | 36.59 | 37.00 | 167,234 | +0.18(+0.49%) |
Aug 26, 2019 | 37.04 | 37.14 | 36.37 | 36.82 | 146,221 | +0.21(+0.57%) |
Aug 23, 2019 | 37.27 | 37.62 | 36.34 | 36.61 | 205,100 | -0.99(-2.63%) |
Aug 22, 2019 | 37.84 | 38.09 | 37.03 | 37.60 | 117,195 | -0.14(-0.37%) |
Aug 21, 2019 | 38.12 | 38.12 | 37.47 | 37.74 | 578,160 | +0.08(+0.21%) |
Aug 20, 2019 | 37.93 | 38.00 | 37.48 | 37.66 | 242,426 | -0.29(-0.76%) |
Aug 19, 2019 | 37.71 | 37.99 | 37.35 | 37.95 | 341,743 | +0.75(+2.02%) |
Aug 16, 2019 | 36.33 | 37.28 | 36.28 | 37.20 | 215,000 | +1.19(+3.30%) |
Aug 15, 2019 | 36.26 | 36.51 | 35.86 | 36.01 | 253,498 | -0.31(-0.85%) |
Aug 14, 2019 | 36.54 | 36.70 | 36.15 | 36.32 | 180,831 | -0.90(-2.42%) |
Aug 13, 2019 | 36.20 | 37.67 | 36.20 | 37.22 | 171,281 | +0.94(+2.59%) |
Aug 12, 2019 | 37.03 | 37.03 | 36.19 | 36.28 | 232,549 | -0.92(-2.47%) |
Aug 09, 2019 | 37.28 | 37.43 | 36.68 | 37.20 | 270,400 | -0.11(-0.29%) |
Aug 08, 2019 | 37.03 | 37.70 | 36.92 | 37.31 | 238,387 | +0.46(+1.25%) |
Aug 07, 2019 | 35.50 | 37.04 | 35.47 | 36.85 | 350,369 | +0.81(+2.25%) |
Aug 06, 2019 | 35.79 | 36.14 | 35.36 | 36.04 | 163,100 | +0.41(+1.15%) |
Aug 05, 2019 | 35.90 | 36.15 | 35.03 | 35.63 | 263,277 | -0.97(-2.65%) |
Aug 02, 2019 | 37.71 | 37.71 | 35.50 | 36.60 | 758,600 | +2.48(+7.27%) |
Aug 01, 2019 | 34.81 | 35.22 | 33.76 | 34.12 | 359,275 | -0.78(-2.23%) |
Jul 31, 2019 | 34.94 | 35.66 | 34.62 | 34.90 | 259,550 | -0.03(-0.09%) |
Jul 30, 2019 | 33.82 | 35.17 | 33.82 | 34.93 | 407,659 | +0.69(+2.02%) |
Jul 29, 2019 | 35.13 | 35.17 | 33.95 | 34.24 | 323,370 | -0.95(-2.70%) |
Jul 26, 2019 | 35.08 | 35.34 | 34.92 | 35.19 | 218,800 | +0.15(+0.43%) |
Jul 25, 2019 | 35.07 | 35.44 | 34.76 | 35.04 | 251,820 | -0.03(-0.09%) |
Jul 24, 2019 | 35.04 | 35.37 | 34.68 | 35.07 | 352,065 | -0.27(-0.76%) |
Jul 23, 2019 | 34.36 | 35.46 | 34.10 | 35.34 | 227,388 | +1.35(+3.97%) |
Jul 22, 2019 | 34.55 | 34.64 | 33.82 | 33.99 | 254,821 | -0.43(-1.25%) |
Jul 19, 2019 | 34.24 | 34.70 | 34.24 | 34.42 | 192,000 | +0.20(+0.58%) |
Jul 18, 2019 | 34.16 | 34.51 | 34.00 | 34.22 | 168,778 | +0.07(+0.20%) |
Jul 17, 2019 | 34.06 | 34.30 | 33.80 | 34.15 | 208,126 | -0.04(-0.12%) |
Jul 16, 2019 | 33.74 | 34.46 | 33.55 | 34.19 | 133,415 | +0.45(+1.33%) |
Jul 15, 2019 | 34.10 | 34.27 | 33.55 | 33.74 | 220,998 | -0.28(-0.82%) |
Jul 12, 2019 | 33.43 | 34.29 | 33.33 | 34.02 | 168,500 | +0.76(+2.29%) |
Jul 11, 2019 | 33.40 | 33.51 | 32.98 | 33.26 | 216,855 | -0.08(-0.24%) |
Jul 10, 2019 | 33.48 | 33.55 | 33.11 | 33.34 | 136,360 | +0.09(+0.27%) |
Jul 09, 2019 | 33.07 | 33.34 | 32.96 | 33.25 | 95,321 | -0.12(-0.36%) |
Jul 08, 2019 | 33.37 | 33.87 | 33.30 | 33.37 | 113,222 | -0.13(-0.39%) |
Jul 05, 2019 | 33.38 | 33.50 | 32.84 | 33.50 | 88,600 | -0.22(-0.65%) |
Jul 03, 2019 | 33.57 | 33.81 | 33.30 | 33.72 | 92,400 | +0.33(+0.99%) |
Jul 02, 2019 | 33.44 | 33.58 | 33.02 | 33.39 | 141,882 | -0.09(-0.27%) |
Jul 01, 2019 | 33.55 | 33.71 | 33.30 | 33.48 | 226,821 | +0.46(+1.39%) |
Jun 28, 2019 | 32.71 | 33.12 | 32.23 | 33.02 | 557,200 | +0.43(+1.32%) |
Jun 27, 2019 | 31.60 | 32.61 | 31.60 | 32.59 | 168,345 | +1.08(+3.43%) |
Jun 26, 2019 | 31.69 | 31.94 | 31.44 | 31.51 | 93,238 | -0.09(-0.28%) |
Jun 25, 2019 | 32.13 | 32.13 | 31.57 | 31.60 | 111,500 | -0.43(-1.34%) |
Jun 24, 2019 | 32.22 | 32.23 | 31.97 | 32.03 | 87,023 | -0.05(-0.16%) |
Jun 21, 2019 | 32.50 | 32.75 | 31.95 | 32.08 | 214,500 | -0.66(-2.02%) |
Jun 20, 2019 | 32.15 | 33.01 | 32.15 | 32.74 | 172,625 | +0.72(+2.25%) |
Jun 19, 2019 | 32.41 | 32.41 | 31.73 | 32.02 | 200,652 | -0.43(-1.33%) |
Jun 18, 2019 | 31.80 | 32.57 | 31.66 | 32.45 | 187,713 | +1.25(+4.01%) |
Jun 17, 2019 | 31.33 | 31.51 | 31.13 | 31.20 | 129,964 | -0.13(-0.41%) |
Jun 14, 2019 | 32.09 | 32.10 | 31.30 | 31.33 | 133,200 | -0.89(-2.76%) |
Jun 13, 2019 | 31.77 | 32.24 | 31.77 | 32.22 | 113,056 | +0.63(+1.99%) |
Jun 12, 2019 | 31.51 | 31.78 | 31.34 | 31.59 | 81,716 | +0.00(+0.00%) |
Jun 11, 2019 | 32.32 | 32.39 | 31.40 | 31.59 | 197,223 | -0.41(-1.28%) |
Jun 10, 2019 | 31.78 | 32.40 | 31.78 | 32.00 | 106,747 | +0.43(+1.36%) |
Jun 07, 2019 | 31.59 | 31.78 | 31.33 | 31.57 | 79,500 | +0.34(+1.09%) |
Jun 06, 2019 | 31.71 | 31.91 | 31.06 | 31.23 | 251,317 | -0.46(-1.45%) |
Jun 05, 2019 | 31.64 | 31.88 | 31.33 | 31.69 | 192,117 | +0.08(+0.25%) |
Jun 04, 2019 | 31.10 | 31.62 | 31.05 | 31.61 | 183,737 | +0.88(+2.86%) |
Jun 03, 2019 | 29.74 | 30.84 | 29.74 | 30.73 | 337,240 | +0.99(+3.33%) |
May 31, 2019 | 29.89 | 30.07 | 29.59 | 29.74 | 225,900 | -0.59(-1.95%) |
May 30, 2019 | 30.50 | 30.77 | 30.05 | 30.33 | 159,124 | -0.03(-0.10%) |
May 29, 2019 | 30.39 | 30.46 | 29.88 | 30.36 | 249,082 | -0.08(-0.26%) |
May 28, 2019 | 30.47 | 30.69 | 30.14 | 30.44 | 442,492 | +0.14(+0.46%) |
May 24, 2019 | 30.22 | 30.41 | 30.07 | 30.30 | 246,200 | +0.34(+1.13%) |
May 23, 2019 | 30.40 | 30.58 | 29.72 | 29.96 | 352,951 | -1.09(-3.51%) |
May 22, 2019 | 31.09 | 31.17 | 30.88 | 31.05 | 172,330 | -0.22(-0.70%) |
May 21, 2019 | 30.28 | 31.30 | 30.28 | 31.27 | 360,310 | +1.27(+4.23%) |
May 20, 2019 | 30.29 | 30.39 | 29.95 | 30.00 | 162,852 | -0.63(-2.06%) |
May 17, 2019 | 30.90 | 31.34 | 30.63 | 30.63 | 156,900 | -0.57(-1.83%) |
May 16, 2019 | 31.26 | 31.43 | 31.00 | 31.20 | 144,188 | +0.14(+0.45%) |
May 15, 2019 | 30.15 | 31.21 | 30.15 | 31.06 | 443,666 | +0.49(+1.60%) |
May 14, 2019 | 31.07 | 31.07 | 30.41 | 30.57 | 329,129 | -0.39(-1.26%) |
May 13, 2019 | 32.09 | 32.09 | 30.81 | 30.96 | 422,928 | -1.85(-5.64%) |
May 10, 2019 | 32.66 | 32.84 | 32.01 | 32.81 | 145,000 | +0.01(+0.03%) |
May 09, 2019 | 33.03 | 33.10 | 32.46 | 32.80 | 377,919 | -0.60(-1.80%) |
May 08, 2019 | 34.12 | 34.33 | 33.39 | 33.40 | 209,450 | -0.72(-2.11%) |
May 07, 2019 | 35.33 | 35.98 | 33.78 | 34.12 | 345,853 | -1.69(-4.72%) |
May 06, 2019 | 34.85 | 35.85 | 34.85 | 35.81 | 279,889 | +0.23(+0.65%) |
May 03, 2019 | 33.30 | 35.78 | 33.13 | 35.58 | 458,100 | -0.59(-1.63%) |
May 02, 2019 | 36.06 | 36.33 | 35.54 | 36.17 | 177,852 | +0.10(+0.28%) |
May 01, 2019 | 36.66 | 37.14 | 35.96 | 36.07 | 444,749 | -0.43(-1.18%) |
Apr 30, 2019 | 36.80 | 36.85 | 35.97 | 36.50 | 276,252 | -0.30(-0.82%) |
Apr 29, 2019 | 36.63 | 37.05 | 36.63 | 36.80 | 131,207 | +0.17(+0.46%) |
Apr 26, 2019 | 36.17 | 36.81 | 36.07 | 36.63 | 173,700 | +0.51(+1.41%) |
Apr 25, 2019 | 36.69 | 36.69 | 35.78 | 36.12 | 163,445 | -0.75(-2.03%) |
Apr 24, 2019 | 36.94 | 37.13 | 36.72 | 36.87 | 213,785 | -0.05(-0.14%) |
Apr 23, 2019 | 36.77 | 37.18 | 36.52 | 36.92 | 223,280 | +0.39(+1.07%) |
Apr 22, 2019 | 36.83 | 36.97 | 36.42 | 36.53 | 131,083 | -0.35(-0.95%) |
Apr 18, 2019 | 36.98 | 37.14 | 36.78 | 36.88 | 171,000 | -0.04(-0.11%) |
Apr 17, 2019 | 37.08 | 37.25 | 36.76 | 36.92 | 139,341 | -0.07(-0.19%) |
Apr 16, 2019 | 37.04 | 37.14 | 36.86 | 36.99 | 192,413 | +0.12(+0.33%) |
Apr 15, 2019 | 36.74 | 37.11 | 36.61 | 36.87 | 302,052 | +0.17(+0.46%) |
Apr 12, 2019 | 36.53 | 36.87 | 36.50 | 36.70 | 276,900 | +0.26(+0.71%) |
Apr 11, 2019 | 35.66 | 36.46 | 35.42 | 36.44 | 235,406 | +0.88(+2.47%) |
Apr 10, 2019 | 35.16 | 35.73 | 35.08 | 35.56 | 218,915 | +0.44(+1.25%) |
Apr 09, 2019 | 35.48 | 35.48 | 34.80 | 35.12 | 273,028 | -0.69(-1.93%) |
Apr 08, 2019 | 35.53 | 35.81 | 35.36 | 35.81 | 102,961 | +0.05(+0.14%) |
Apr 05, 2019 | 35.91 | 35.98 | 35.50 | 35.76 | 176,200 | +0.08(+0.22%) |
Apr 04, 2019 | 35.53 | 36.00 | 35.48 | 35.68 | 135,832 | +0.21(+0.59%) |
Apr 03, 2019 | 35.75 | 35.93 | 35.19 | 35.47 | 250,072 | +0.05(+0.14%) |
Apr 02, 2019 | 35.23 | 35.57 | 35.03 | 35.42 | 179,151 | +0.18(+0.51%) |
Apr 01, 2019 | 35.10 | 35.53 | 35.01 | 35.24 | 168,021 | +0.45(+1.29%) |
Mar 29, 2019 | 34.87 | 34.95 | 34.61 | 34.79 | 243,000 | +0.17(+0.49%) |
Mar 28, 2019 | 34.58 | 34.89 | 34.21 | 34.62 | 186,867 | +0.13(+0.38%) |
Mar 27, 2019 | 34.03 | 34.70 | 33.82 | 34.49 | 199,372 | +0.45(+1.32%) |
Mar 26, 2019 | 34.17 | 34.46 | 33.83 | 34.04 | 140,622 | +0.12(+0.35%) |
Mar 25, 2019 | 33.75 | 34.29 | 33.75 | 33.92 | 150,937 | +0.11(+0.33%) |
Mar 22, 2019 | 35.25 | 35.25 | 33.79 | 33.81 | 205,300 | -1.70(-4.79%) |
Mar 21, 2019 | 34.98 | 35.74 | 34.76 | 35.51 | 154,649 | +0.49(+1.40%) |
Mar 20, 2019 | 35.25 | 35.53 | 34.59 | 35.02 | 208,350 | -0.21(-0.60%) |
Mar 19, 2019 | 35.43 | 35.73 | 35.08 | 35.23 | 170,335 | -0.27(-0.76%) |
Mar 18, 2019 | 35.01 | 35.55 | 34.98 | 35.50 | 144,472 | +0.50(+1.43%) |
Mar 15, 2019 | 35.14 | 35.50 | 34.94 | 35.00 | 370,400 | -0.03(-0.09%) |
Mar 14, 2019 | 35.43 | 35.48 | 34.99 | 35.03 | 132,680 | -0.50(-1.41%) |
Mar 13, 2019 | 35.60 | 35.74 | 35.27 | 35.53 | 148,332 | +0.14(+0.40%) |
Mar 12, 2019 | 35.82 | 35.90 | 35.29 | 35.39 | 213,305 | -0.36(-1.01%) |
Mar 11, 2019 | 35.28 | 35.83 | 35.27 | 35.75 | 261,642 | +0.47(+1.33%) |
Mar 08, 2019 | 35.19 | 35.29 | 34.76 | 35.28 | 200,300 | -0.20(-0.56%) |
Mar 07, 2019 | 35.91 | 35.91 | 35.28 | 35.48 | 297,185 | -0.47(-1.31%) |
Mar 06, 2019 | 36.56 | 36.59 | 35.83 | 35.95 | 202,199 | -0.20(-0.55%) |
Mar 05, 2019 | 36.34 | 36.37 | 35.88 | 36.15 | 319,857 | -0.29(-0.80%) |
Mar 04, 2019 | 36.48 | 36.60 | 36.13 | 36.44 | 262,828 | -0.04(-0.11%) |