Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 67.50 | 68.70 | 64.66 | 65.63 | 1,213,929 | +1.59(+2.48%) |
Mar 30, 2020 | 63.11 | 65.14 | 62.00 | 64.04 | 862,771 | +2.12(+3.42%) |
Mar 27, 2020 | 62.70 | 64.82 | 61.71 | 61.92 | 1,009,300 | -3.71(-5.65%) |
Mar 26, 2020 | 61.04 | 65.99 | 59.70 | 65.63 | 1,096,843 | +5.55(+9.24%) |
Mar 25, 2020 | 60.96 | 63.84 | 58.24 | 60.08 | 904,764 | -0.68(-1.12%) |
Mar 24, 2020 | 58.23 | 60.79 | 57.05 | 60.76 | 1,077,633 | +6.13(+11.22%) |
Mar 23, 2020 | 56.74 | 56.99 | 52.40 | 54.63 | 891,386 | -1.27(-2.27%) |
Mar 20, 2020 | 61.75 | 63.69 | 55.38 | 55.90 | 1,635,500 | -2.76(-4.71%) |
Mar 19, 2020 | 50.56 | 60.93 | 50.28 | 58.66 | 1,224,318 | +8.11(+16.04%) |
Mar 18, 2020 | 51.26 | 54.94 | 47.04 | 50.55 | 1,157,351 | -5.62(-10.01%) |
Mar 17, 2020 | 52.00 | 56.39 | 50.55 | 56.17 | 1,169,912 | +4.90(+9.56%) |
Mar 16, 2020 | 56.11 | 58.89 | 51.26 | 51.27 | 973,444 | -10.63(-17.17%) |
Mar 13, 2020 | 56.74 | 61.98 | 54.43 | 61.90 | 1,151,100 | +8.51(+15.94%) |
Mar 12, 2020 | 58.64 | 60.55 | 53.11 | 53.39 | 1,111,856 | -9.37(-14.93%) |
Mar 11, 2020 | 64.94 | 65.32 | 62.01 | 62.76 | 976,044 | -4.44(-6.61%) |
Mar 10, 2020 | 64.91 | 67.35 | 63.48 | 67.20 | 757,364 | +4.48(+7.14%) |
Mar 09, 2020 | 63.62 | 66.99 | 62.46 | 62.72 | 861,110 | -5.89(-8.58%) |
Mar 06, 2020 | 68.50 | 70.18 | 67.17 | 68.61 | 676,300 | -2.14(-3.02%) |
Mar 05, 2020 | 69.42 | 71.52 | 69.42 | 70.75 | 707,120 | -0.99(-1.38%) |
Mar 04, 2020 | 70.52 | 71.87 | 69.18 | 71.74 | 725,045 | +3.09(+4.50%) |
Mar 03, 2020 | 71.65 | 72.50 | 68.02 | 68.65 | 634,691 | -2.50(-3.51%) |
Mar 02, 2020 | 69.06 | 71.31 | 67.07 | 71.15 | 1,109,775 | +2.51(+3.66%) |
Feb 28, 2020 | 63.87 | 69.05 | 63.29 | 68.64 | 1,180,400 | +1.72(+2.57%) |
Feb 27, 2020 | 68.02 | 69.41 | 66.50 | 66.92 | 968,993 | -3.69(-5.23%) |
Feb 26, 2020 | 72.88 | 73.53 | 69.76 | 70.61 | 720,609 | -2.00(-2.75%) |
Feb 25, 2020 | 75.11 | 75.33 | 72.58 | 72.61 | 906,050 | -1.74(-2.34%) |
Feb 24, 2020 | 72.61 | 76.07 | 72.06 | 74.35 | 875,037 | -2.87(-3.72%) |
Feb 21, 2020 | 78.51 | 78.51 | 77.11 | 77.22 | 628,000 | -1.55(-1.97%) |
Feb 20, 2020 | 80.29 | 80.49 | 77.68 | 78.77 | 523,830 | -1.96(-2.43%) |
Feb 19, 2020 | 79.82 | 81.56 | 79.74 | 80.73 | 364,757 | +1.74(+2.20%) |
Feb 18, 2020 | 80.29 | 80.40 | 77.80 | 78.99 | 921,812 | -2.60(-3.19%) |
Feb 14, 2020 | 81.94 | 81.95 | 80.13 | 81.59 | 778,000 | +0.89(+1.10%) |
Feb 13, 2020 | 81.00 | 81.70 | 79.98 | 80.70 | 650,932 | -1.04(-1.27%) |
Feb 12, 2020 | 81.08 | 81.84 | 80.36 | 81.74 | 553,540 | +1.56(+1.95%) |
Feb 11, 2020 | 79.01 | 81.04 | 79.01 | 80.18 | 784,179 | +1.81(+2.31%) |
Feb 10, 2020 | 77.24 | 78.41 | 76.07 | 78.37 | 866,192 | +0.22(+0.28%) |
Feb 07, 2020 | 77.21 | 78.76 | 76.80 | 78.15 | 832,500 | -0.34(-0.43%) |
Feb 06, 2020 | 79.85 | 79.93 | 77.55 | 78.49 | 472,029 | -1.23(-1.54%) |
Feb 05, 2020 | 80.66 | 81.08 | 79.06 | 79.72 | 491,104 | +0.17(+0.22%) |
Feb 04, 2020 | 79.08 | 80.12 | 78.20 | 79.55 | 955,544 | +2.36(+3.05%) |
Feb 03, 2020 | 76.84 | 77.83 | 74.67 | 77.19 | 1,190,892 | +0.38(+0.49%) |
Jan 31, 2020 | 82.72 | 83.30 | 76.56 | 76.81 | 1,710,400 | -6.89(-8.23%) |
Jan 30, 2020 | 87.68 | 91.63 | 82.52 | 83.70 | 2,556,789 | +2.09(+2.56%) |
Jan 29, 2020 | 86.02 | 86.02 | 80.80 | 81.61 | 1,160,974 | -1.71(-2.05%) |
Jan 28, 2020 | 81.87 | 83.53 | 80.69 | 83.32 | 676,814 | +2.63(+3.26%) |
Jan 27, 2020 | 80.80 | 81.39 | 79.22 | 80.69 | 552,258 | -2.50(-3.01%) |
Jan 24, 2020 | 84.71 | 85.60 | 82.55 | 83.19 | 539,500 | -2.85(-3.31%) |
Jan 23, 2020 | 83.05 | 86.46 | 82.88 | 86.04 | 955,483 | +2.85(+3.43%) |
Jan 22, 2020 | 83.78 | 84.83 | 82.63 | 83.19 | 981,078 | +0.44(+0.53%) |
Jan 21, 2020 | 84.00 | 84.10 | 82.58 | 82.75 | 1,081,351 | -1.36(-1.62%) |
Jan 17, 2020 | 85.19 | 85.19 | 83.94 | 84.11 | 508,200 | -0.35(-0.41%) |
Jan 16, 2020 | 84.14 | 84.68 | 83.61 | 84.46 | 467,353 | +1.02(+1.22%) |
Jan 15, 2020 | 84.92 | 84.99 | 83.31 | 83.44 | 622,981 | -1.47(-1.73%) |
Jan 14, 2020 | 85.55 | 85.69 | 83.97 | 84.91 | 399,380 | -0.97(-1.13%) |
Jan 13, 2020 | 85.37 | 86.07 | 85.00 | 85.88 | 467,729 | +1.22(+1.44%) |
Jan 10, 2020 | 85.10 | 85.51 | 83.58 | 84.66 | 600,800 | -0.68(-0.80%) |
Jan 09, 2020 | 85.44 | 86.65 | 84.81 | 85.34 | 542,822 | +1.05(+1.25%) |
Jan 08, 2020 | 83.74 | 85.07 | 83.31 | 84.29 | 477,669 | +0.76(+0.91%) |
Jan 07, 2020 | 82.81 | 83.74 | 82.26 | 83.53 | 448,754 | +0.78(+0.94%) |
Jan 06, 2020 | 82.50 | 83.28 | 81.35 | 82.75 | 491,950 | -0.91(-1.09%) |
Jan 03, 2020 | 83.15 | 84.85 | 83.00 | 83.66 | 888,700 | -1.34(-1.58%) |
Jan 02, 2020 | 83.58 | 85.05 | 82.94 | 85.00 | 605,193 | +2.59(+3.14%) |
Dec 31, 2019 | 82.60 | 83.34 | 82.13 | 82.41 | 605,800 | -0.95(-1.14%) |
Dec 30, 2019 | 83.22 | 83.60 | 82.02 | 83.36 | 408,500 | +0.00(+0.00%) |
Dec 27, 2019 | 83.12 | 83.56 | 82.76 | 83.36 | 479,800 | +0.53(+0.64%) |
Dec 26, 2019 | 82.39 | 82.88 | 81.63 | 82.83 | 380,634 | +0.52(+0.63%) |
Dec 24, 2019 | 82.50 | 82.88 | 81.50 | 82.31 | 298,100 | +0.14(+0.17%) |
Dec 23, 2019 | 81.37 | 82.46 | 80.81 | 82.17 | 753,490 | +1.16(+1.43%) |
Dec 20, 2019 | 81.45 | 81.88 | 80.44 | 81.01 | 1,692,000 | -0.19(-0.23%) |
Dec 19, 2019 | 78.57 | 81.90 | 77.97 | 81.20 | 1,572,336 | +2.61(+3.32%) |
Dec 18, 2019 | 78.06 | 78.78 | 77.42 | 78.59 | 506,211 | +0.46(+0.59%) |
Dec 17, 2019 | 78.09 | 78.47 | 77.75 | 78.13 | 531,747 | +0.56(+0.72%) |
Dec 16, 2019 | 77.54 | 78.36 | 77.29 | 77.57 | 387,742 | +0.63(+0.82%) |
Dec 13, 2019 | 76.08 | 77.77 | 76.05 | 76.94 | 344,500 | +0.38(+0.50%) |
Dec 12, 2019 | 75.29 | 76.93 | 73.72 | 76.56 | 711,552 | +0.67(+0.88%) |
Dec 11, 2019 | 74.57 | 76.00 | 74.17 | 75.89 | 365,337 | +1.65(+2.22%) |
Dec 10, 2019 | 73.97 | 74.57 | 73.73 | 74.24 | 382,897 | +0.39(+0.53%) |
Dec 09, 2019 | 73.78 | 74.35 | 73.75 | 73.85 | 468,459 | -0.27(-0.36%) |
Dec 06, 2019 | 73.24 | 74.42 | 73.15 | 74.12 | 791,300 | +2.02(+2.80%) |
Dec 05, 2019 | 71.52 | 72.20 | 71.17 | 72.10 | 650,612 | +0.81(+1.14%) |
Dec 04, 2019 | 71.50 | 71.93 | 70.87 | 71.29 | 775,657 | +0.62(+0.88%) |
Dec 03, 2019 | 69.22 | 70.78 | 68.50 | 70.67 | 733,070 | -0.19(-0.27%) |
Dec 02, 2019 | 71.72 | 72.00 | 70.60 | 70.86 | 628,327 | -0.84(-1.17%) |
Nov 29, 2019 | 72.50 | 72.53 | 71.50 | 71.70 | 257,500 | -1.11(-1.52%) |
Nov 27, 2019 | 72.45 | 73.14 | 72.28 | 72.81 | 284,300 | +0.56(+0.78%) |
Nov 26, 2019 | 71.37 | 72.37 | 70.96 | 72.25 | 882,176 | +0.81(+1.13%) |
Nov 25, 2019 | 70.00 | 71.85 | 69.57 | 71.44 | 701,141 | +1.87(+2.69%) |
Nov 22, 2019 | 70.16 | 70.61 | 69.22 | 69.57 | 345,300 | -0.07(-0.10%) |
Nov 21, 2019 | 70.51 | 70.72 | 69.37 | 69.64 | 601,624 | -0.83(-1.18%) |
Nov 20, 2019 | 71.50 | 72.25 | 69.91 | 70.47 | 639,735 | -1.32(-1.84%) |
Nov 19, 2019 | 72.35 | 72.64 | 71.76 | 71.79 | 372,736 | -0.45(-0.62%) |
Nov 18, 2019 | 72.60 | 72.91 | 72.05 | 72.24 | 505,756 | -0.47(-0.65%) |
Nov 15, 2019 | 72.97 | 73.50 | 72.50 | 72.71 | 736,100 | +0.45(+0.62%) |
Nov 14, 2019 | 71.95 | 72.73 | 71.32 | 72.26 | 567,543 | +0.31(+0.43%) |
Nov 13, 2019 | 71.21 | 72.14 | 70.29 | 71.95 | 566,202 | -0.03(-0.04%) |
Nov 12, 2019 | 70.93 | 72.43 | 70.80 | 71.98 | 821,642 | +1.24(+1.75%) |
Nov 11, 2019 | 70.17 | 70.97 | 69.77 | 70.74 | 534,027 | -0.39(-0.55%) |
Nov 08, 2019 | 68.93 | 71.17 | 68.67 | 71.13 | 627,200 | +2.38(+3.46%) |
Nov 07, 2019 | 69.27 | 69.92 | 68.51 | 68.75 | 1,120,692 | +0.19(+0.28%) |
Nov 06, 2019 | 69.46 | 69.91 | 68.34 | 68.56 | 880,380 | -1.66(-2.36%) |
Nov 05, 2019 | 67.77 | 70.44 | 67.66 | 70.22 | 1,549,756 | +2.21(+3.25%) |
Nov 04, 2019 | 72.24 | 72.25 | 67.57 | 68.01 | 2,209,661 | -4.42(-6.10%) |
Nov 01, 2019 | 68.76 | 72.52 | 68.18 | 72.43 | 2,003,500 | +4.47(+6.58%) |
Oct 31, 2019 | 60.69 | 69.26 | 60.40 | 67.96 | 3,449,473 | +9.47(+16.19%) |
Oct 30, 2019 | 58.64 | 58.72 | 57.50 | 58.49 | 1,038,846 | +0.46(+0.79%) |
Oct 29, 2019 | 57.71 | 58.24 | 57.15 | 58.03 | 584,591 | +0.28(+0.48%) |
Oct 28, 2019 | 56.37 | 57.80 | 56.36 | 57.75 | 568,927 | +1.66(+2.96%) |
Oct 25, 2019 | 55.62 | 56.72 | 55.40 | 56.09 | 489,500 | +0.50(+0.90%) |
Oct 24, 2019 | 56.09 | 56.28 | 55.45 | 55.59 | 542,703 | +0.23(+0.42%) |
Oct 23, 2019 | 55.74 | 56.13 | 54.97 | 55.36 | 447,040 | -0.74(-1.32%) |
Oct 22, 2019 | 57.52 | 57.66 | 55.74 | 56.10 | 587,269 | -1.40(-2.43%) |
Oct 21, 2019 | 56.60 | 57.90 | 56.60 | 57.50 | 591,707 | +1.46(+2.61%) |
Oct 18, 2019 | 56.36 | 56.92 | 55.32 | 56.04 | 379,900 | -0.40(-0.71%) |
Oct 17, 2019 | 56.62 | 57.29 | 55.88 | 56.44 | 754,660 | +1.89(+3.46%) |
Oct 16, 2019 | 55.29 | 55.63 | 54.43 | 54.55 | 595,070 | -0.76(-1.37%) |
Oct 15, 2019 | 55.30 | 56.24 | 55.08 | 55.31 | 543,642 | +0.09(+0.16%) |
Oct 14, 2019 | 55.76 | 55.94 | 55.20 | 55.22 | 493,252 | -0.89(-1.59%) |
Oct 11, 2019 | 55.32 | 56.62 | 55.10 | 56.11 | 702,600 | +1.84(+3.39%) |
Oct 10, 2019 | 53.89 | 54.91 | 53.75 | 54.27 | 447,499 | +0.50(+0.93%) |
Oct 09, 2019 | 53.49 | 54.00 | 53.17 | 53.77 | 583,357 | +0.91(+1.72%) |
Oct 08, 2019 | 54.96 | 54.96 | 52.83 | 52.86 | 636,497 | -2.42(-4.38%) |
Oct 07, 2019 | 54.23 | 55.76 | 54.23 | 55.28 | 1,035,617 | +0.70(+1.28%) |
Oct 04, 2019 | 54.50 | 54.65 | 53.23 | 54.58 | 664,200 | +1.32(+2.48%) |
Oct 03, 2019 | 52.05 | 53.54 | 51.59 | 53.26 | 524,525 | +1.17(+2.25%) |
Oct 02, 2019 | 52.60 | 52.95 | 51.96 | 52.09 | 630,359 | -0.86(-1.62%) |
Oct 01, 2019 | 53.75 | 54.48 | 52.67 | 52.95 | 454,328 | -0.63(-1.18%) |
Sep 30, 2019 | 53.31 | 53.82 | 53.10 | 53.58 | 309,340 | +0.38(+0.71%) |
Sep 27, 2019 | 54.10 | 54.66 | 53.14 | 53.20 | 470,300 | -0.97(-1.79%) |
Sep 26, 2019 | 54.46 | 54.82 | 53.92 | 54.17 | 231,077 | -0.56(-1.02%) |
Sep 25, 2019 | 53.60 | 54.94 | 53.22 | 54.73 | 405,293 | +0.87(+1.62%) |
Sep 24, 2019 | 54.92 | 55.65 | 53.76 | 53.86 | 570,218 | -0.85(-1.55%) |
Sep 23, 2019 | 54.43 | 55.41 | 54.12 | 54.71 | 373,269 | +0.25(+0.46%) |
Sep 20, 2019 | 54.85 | 54.96 | 53.37 | 54.46 | 1,173,700 | -0.48(-0.87%) |
Sep 19, 2019 | 55.18 | 55.99 | 54.90 | 54.94 | 389,549 | +0.09(+0.16%) |
Sep 18, 2019 | 54.74 | 55.33 | 54.07 | 54.85 | 841,189 | +0.52(+0.96%) |
Sep 17, 2019 | 55.46 | 55.57 | 54.12 | 54.33 | 612,332 | -1.39(-2.49%) |
Sep 16, 2019 | 54.98 | 56.32 | 54.53 | 55.72 | 511,625 | +0.14(+0.25%) |
Sep 13, 2019 | 56.22 | 56.58 | 55.57 | 55.58 | 533,500 | -0.62(-1.10%) |
Sep 12, 2019 | 56.50 | 56.65 | 55.20 | 56.20 | 740,185 | +0.86(+1.55%) |
Sep 11, 2019 | 54.97 | 56.07 | 54.64 | 55.34 | 614,827 | +0.66(+1.21%) |
Sep 10, 2019 | 54.61 | 54.71 | 53.88 | 54.68 | 712,071 | +0.06(+0.11%) |
Sep 09, 2019 | 55.16 | 55.85 | 54.45 | 54.62 | 754,133 | -0.16(-0.29%) |
Sep 06, 2019 | 54.71 | 55.25 | 54.13 | 54.78 | 585,200 | +0.22(+0.40%) |
Sep 05, 2019 | 54.01 | 55.34 | 53.87 | 54.56 | 459,641 | +1.34(+2.52%) |
Sep 04, 2019 | 53.19 | 53.99 | 52.91 | 53.22 | 467,747 | +0.72(+1.37%) |
Sep 03, 2019 | 52.97 | 53.19 | 52.02 | 52.50 | 434,034 | -1.14(-2.13%) |
Aug 30, 2019 | 53.68 | 53.91 | 53.19 | 53.64 | 741,600 | +0.48(+0.90%) |
Aug 29, 2019 | 53.31 | 53.84 | 53.06 | 53.16 | 499,116 | +0.72(+1.37%) |
Aug 28, 2019 | 51.75 | 52.64 | 51.05 | 52.44 | 517,433 | +0.42(+0.81%) |
Aug 27, 2019 | 53.61 | 53.98 | 52.00 | 52.02 | 459,506 | -1.01(-1.90%) |
Aug 26, 2019 | 53.83 | 53.97 | 52.83 | 53.03 | 415,920 | +0.04(+0.08%) |
Aug 23, 2019 | 54.60 | 54.82 | 52.82 | 52.99 | 1,038,000 | -1.94(-3.53%) |
Aug 22, 2019 | 55.04 | 55.23 | 54.57 | 54.93 | 431,406 | -0.05(-0.09%) |
Aug 21, 2019 | 55.38 | 55.69 | 54.91 | 54.98 | 490,825 | +0.27(+0.49%) |
Aug 20, 2019 | 54.60 | 55.26 | 54.30 | 54.71 | 560,412 | +0.14(+0.26%) |
Aug 19, 2019 | 55.30 | 55.77 | 54.42 | 54.57 | 602,327 | +0.03(+0.06%) |
Aug 16, 2019 | 53.40 | 54.76 | 53.40 | 54.54 | 886,800 | +1.89(+3.59%) |
Aug 15, 2019 | 52.58 | 52.96 | 52.17 | 52.65 | 551,580 | +0.15(+0.29%) |
Aug 14, 2019 | 52.17 | 52.94 | 51.93 | 52.50 | 702,398 | -0.77(-1.45%) |
Aug 13, 2019 | 52.37 | 53.68 | 52.07 | 53.27 | 755,677 | +1.05(+2.01%) |
Aug 12, 2019 | 52.48 | 52.56 | 51.80 | 52.22 | 702,102 | -0.88(-1.66%) |
Aug 09, 2019 | 53.84 | 53.84 | 52.80 | 53.10 | 446,700 | -1.21(-2.23%) |
Aug 08, 2019 | 52.83 | 54.52 | 52.48 | 54.31 | 1,118,280 | +1.97(+3.76%) |
Aug 07, 2019 | 52.05 | 53.16 | 51.97 | 52.34 | 1,174,192 | -0.31(-0.59%) |
Aug 06, 2019 | 52.74 | 53.81 | 52.16 | 52.65 | 1,363,290 | +0.45(+0.86%) |
Aug 05, 2019 | 53.75 | 53.83 | 51.80 | 52.20 | 1,772,904 | -2.95(-5.35%) |
Aug 02, 2019 | 56.13 | 56.98 | 55.12 | 55.15 | 1,589,500 | -1.93(-3.38%) |
Aug 01, 2019 | 51.40 | 60.00 | 51.40 | 57.08 | 3,521,381 | +8.03(+16.37%) |
Jul 31, 2019 | 49.37 | 50.01 | 48.67 | 49.05 | 1,138,017 | -0.91(-1.82%) |
Jul 30, 2019 | 48.58 | 49.96 | 48.21 | 49.96 | 774,508 | +1.09(+2.23%) |
Jul 29, 2019 | 48.49 | 48.89 | 48.34 | 48.87 | 291,872 | +0.24(+0.49%) |
Jul 26, 2019 | 48.76 | 48.97 | 48.42 | 48.63 | 566,500 | +0.23(+0.48%) |
Jul 25, 2019 | 48.62 | 48.82 | 48.04 | 48.40 | 592,448 | -0.59(-1.20%) |
Jul 24, 2019 | 47.37 | 49.02 | 47.09 | 48.99 | 525,721 | +1.84(+3.90%) |
Jul 23, 2019 | 46.95 | 47.21 | 46.65 | 47.15 | 549,873 | +0.61(+1.31%) |
Jul 22, 2019 | 45.63 | 46.90 | 45.63 | 46.54 | 641,462 | +1.15(+2.53%) |
Jul 19, 2019 | 44.98 | 45.70 | 44.98 | 45.39 | 554,900 | +0.42(+0.93%) |
Jul 18, 2019 | 43.83 | 45.20 | 43.83 | 44.97 | 589,998 | +1.05(+2.39%) |
Jul 17, 2019 | 44.49 | 44.49 | 43.65 | 43.92 | 506,629 | -0.21(-0.48%) |
Jul 16, 2019 | 43.85 | 44.28 | 43.14 | 44.13 | 463,989 | +0.26(+0.59%) |
Jul 15, 2019 | 43.77 | 44.04 | 43.57 | 43.87 | 376,224 | +0.30(+0.69%) |
Jul 12, 2019 | 42.75 | 43.93 | 42.74 | 43.57 | 367,900 | +0.86(+2.01%) |
Jul 11, 2019 | 43.07 | 43.17 | 42.07 | 42.71 | 351,668 | -0.20(-0.47%) |
Jul 10, 2019 | 43.21 | 43.70 | 42.60 | 42.91 | 308,252 | +0.24(+0.56%) |
Jul 09, 2019 | 41.57 | 42.70 | 41.57 | 42.67 | 642,242 | +0.67(+1.60%) |
Jul 08, 2019 | 43.61 | 43.63 | 41.23 | 42.00 | 1,491,012 | -2.18(-4.93%) |
Jul 05, 2019 | 43.89 | 44.19 | 43.61 | 44.18 | 252,000 | -0.06(-0.14%) |
Jul 03, 2019 | 44.58 | 44.64 | 43.56 | 44.24 | 196,600 | -0.15(-0.34%) |
Jul 02, 2019 | 44.66 | 44.76 | 44.08 | 44.39 | 500,620 | -0.53(-1.18%) |
Jul 01, 2019 | 45.06 | 45.89 | 44.44 | 44.92 | 847,292 | +1.22(+2.79%) |
Jun 28, 2019 | 43.58 | 43.88 | 42.75 | 43.70 | 875,800 | +0.39(+0.90%) |
Jun 27, 2019 | 42.39 | 43.60 | 42.12 | 43.31 | 668,035 | +1.13(+2.68%) |
Jun 26, 2019 | 41.52 | 42.57 | 41.52 | 42.18 | 364,027 | +1.40(+3.43%) |
Jun 25, 2019 | 41.67 | 41.96 | 40.67 | 40.78 | 548,365 | -0.84(-2.02%) |
Jun 24, 2019 | 41.44 | 42.15 | 41.43 | 41.62 | 488,713 | +0.36(+0.87%) |
Jun 21, 2019 | 41.62 | 42.05 | 41.20 | 41.26 | 792,800 | -0.65(-1.55%) |
Jun 20, 2019 | 42.06 | 42.32 | 41.43 | 41.91 | 368,484 | +0.69(+1.67%) |
Jun 19, 2019 | 41.35 | 41.52 | 40.65 | 41.22 | 281,656 | +0.14(+0.34%) |
Jun 18, 2019 | 40.22 | 41.96 | 40.22 | 41.08 | 516,063 | +1.09(+2.73%) |
Jun 17, 2019 | 39.99 | 40.55 | 39.56 | 39.99 | 509,454 | +0.13(+0.33%) |
Jun 14, 2019 | 41.14 | 41.14 | 39.72 | 39.86 | 492,200 | -1.80(-4.32%) |
Jun 13, 2019 | 41.69 | 42.02 | 41.33 | 41.66 | 274,971 | +0.22(+0.53%) |
Jun 12, 2019 | 41.93 | 41.93 | 41.17 | 41.44 | 277,167 | -0.70(-1.66%) |
Jun 11, 2019 | 42.25 | 42.37 | 41.59 | 42.14 | 445,379 | +0.45(+1.08%) |
Jun 10, 2019 | 40.95 | 42.19 | 40.95 | 41.69 | 371,538 | +0.98(+2.41%) |
Jun 07, 2019 | 40.44 | 40.94 | 40.08 | 40.71 | 476,300 | +0.57(+1.42%) |
Jun 06, 2019 | 40.18 | 40.34 | 39.35 | 40.14 | 409,906 | +0.06(+0.15%) |
Jun 05, 2019 | 40.46 | 40.85 | 39.71 | 40.08 | 640,687 | +0.10(+0.25%) |
Jun 04, 2019 | 38.48 | 40.06 | 38.32 | 39.98 | 507,115 | +1.99(+5.24%) |
Jun 03, 2019 | 37.92 | 38.68 | 37.66 | 37.99 | 768,003 | +0.62(+1.66%) |
May 31, 2019 | 37.84 | 37.95 | 37.24 | 37.37 | 547,200 | -0.92(-2.40%) |
May 30, 2019 | 38.08 | 38.66 | 37.89 | 38.29 | 438,037 | +0.23(+0.60%) |
May 29, 2019 | 37.63 | 38.56 | 37.36 | 38.06 | 801,560 | +0.01(+0.03%) |
May 28, 2019 | 39.59 | 39.59 | 38.02 | 38.05 | 784,507 | -1.35(-3.43%) |
May 24, 2019 | 39.31 | 40.17 | 39.15 | 39.40 | 612,500 | +0.05(+0.13%) |
May 23, 2019 | 39.72 | 40.00 | 38.92 | 39.35 | 1,169,365 | -1.04(-2.57%) |
May 22, 2019 | 40.59 | 41.08 | 40.02 | 40.39 | 513,286 | -0.61(-1.49%) |
May 21, 2019 | 41.65 | 42.34 | 40.92 | 41.00 | 977,406 | +0.00(+0.00%) |
May 20, 2019 | 41.29 | 41.95 | 40.76 | 41.00 | 1,247,321 | -1.20(-2.84%) |
May 17, 2019 | 43.94 | 44.00 | 41.94 | 42.20 | 869,800 | -2.44(-5.47%) |
May 16, 2019 | 45.41 | 46.25 | 44.38 | 44.64 | 939,512 | -1.39(-3.02%) |
May 15, 2019 | 45.37 | 46.28 | 44.68 | 46.03 | 483,317 | +0.30(+0.66%) |
May 14, 2019 | 45.25 | 45.88 | 44.79 | 45.73 | 966,907 | +0.95(+2.12%) |
May 13, 2019 | 47.13 | 47.52 | 44.69 | 44.78 | 1,326,658 | -3.77(-7.77%) |
May 10, 2019 | 48.43 | 49.36 | 47.59 | 48.55 | 561,500 | -0.13(-0.27%) |
May 09, 2019 | 48.24 | 48.97 | 47.80 | 48.68 | 581,431 | -0.30(-0.61%) |
May 08, 2019 | 48.90 | 49.60 | 48.69 | 48.98 | 477,511 | -0.07(-0.14%) |
May 07, 2019 | 49.22 | 49.57 | 48.47 | 49.05 | 741,456 | -0.66(-1.33%) |
May 06, 2019 | 48.50 | 49.80 | 48.26 | 49.71 | 898,510 | -0.31(-0.62%) |
May 03, 2019 | 49.43 | 50.12 | 48.65 | 50.02 | 1,166,100 | +0.71(+1.44%) |
May 02, 2019 | 48.16 | 49.49 | 46.59 | 49.31 | 1,149,825 | +1.21(+2.52%) |
May 01, 2019 | 48.17 | 48.60 | 47.53 | 48.10 | 939,579 | +0.52(+1.09%) |
Apr 30, 2019 | 47.42 | 47.82 | 47.04 | 47.58 | 695,136 | +0.36(+0.76%) |
Apr 29, 2019 | 47.05 | 47.58 | 46.80 | 47.22 | 517,514 | +0.14(+0.30%) |
Apr 26, 2019 | 46.83 | 47.49 | 46.52 | 47.08 | 509,400 | -0.32(-0.68%) |
Apr 25, 2019 | 48.09 | 48.15 | 46.57 | 47.40 | 655,036 | -0.61(-1.27%) |
Apr 24, 2019 | 47.15 | 48.39 | 47.13 | 48.01 | 609,843 | +0.87(+1.85%) |
Apr 23, 2019 | 46.87 | 47.40 | 46.64 | 47.14 | 531,032 | +0.33(+0.70%) |
Apr 22, 2019 | 47.11 | 47.30 | 46.66 | 46.81 | 285,017 | -0.37(-0.78%) |
Apr 18, 2019 | 46.61 | 47.24 | 46.34 | 47.18 | 500,900 | +0.35(+0.75%) |
Apr 17, 2019 | 46.82 | 47.67 | 46.25 | 46.83 | 501,715 | +0.61(+1.32%) |
Apr 16, 2019 | 44.99 | 46.34 | 44.94 | 46.22 | 869,101 | +1.49(+3.33%) |
Apr 15, 2019 | 44.66 | 44.88 | 44.21 | 44.73 | 364,167 | +0.01(+0.02%) |
Apr 12, 2019 | 44.32 | 44.81 | 43.97 | 44.72 | 383,700 | +0.74(+1.68%) |
Apr 11, 2019 | 44.09 | 44.35 | 43.72 | 43.98 | 391,228 | -0.01(-0.02%) |
Apr 10, 2019 | 43.18 | 44.07 | 43.17 | 43.99 | 447,848 | +0.77(+1.78%) |
Apr 09, 2019 | 43.21 | 43.59 | 42.99 | 43.22 | 309,016 | -0.19(-0.44%) |
Apr 08, 2019 | 43.09 | 43.50 | 42.67 | 43.41 | 504,738 | +0.20(+0.46%) |
Apr 05, 2019 | 42.72 | 43.40 | 42.72 | 43.21 | 492,300 | +0.41(+0.96%) |
Apr 04, 2019 | 42.62 | 43.50 | 42.33 | 42.80 | 747,954 | +0.16(+0.38%) |
Apr 03, 2019 | 41.65 | 42.98 | 41.49 | 42.64 | 842,637 | +1.69(+4.13%) |
Apr 02, 2019 | 40.65 | 41.27 | 40.38 | 40.95 | 544,349 | +0.42(+1.04%) |