Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 43.21 | 44.40 | 42.78 | 43.20 | 1,544,493 | -0.65(-1.48%) |
Mar 30, 2020 | 41.55 | 44.57 | 41.37 | 43.85 | 1,791,741 | +2.43(+5.88%) |
Mar 27, 2020 | 41.28 | 42.76 | 40.46 | 41.42 | 1,748,402 | -0.40(-0.95%) |
Mar 26, 2020 | 40.65 | 42.32 | 40.43 | 41.81 | 1,708,032 | +1.61(+4.00%) |
Mar 25, 2020 | 39.62 | 41.70 | 38.89 | 40.20 | 2,134,910 | -0.41(-1.02%) |
Mar 24, 2020 | 40.44 | 41.71 | 39.58 | 40.62 | 2,240,698 | +2.64(+6.96%) |
Mar 23, 2020 | 39.11 | 39.73 | 37.08 | 37.98 | 2,326,033 | +0.13(+0.33%) |
Mar 20, 2020 | 39.66 | 40.55 | 36.66 | 37.85 | 2,113,042 | -1.46(-3.70%) |
Mar 19, 2020 | 40.52 | 42.39 | 39.00 | 39.31 | 1,893,729 | -1.26(-3.10%) |
Mar 18, 2020 | 43.50 | 45.79 | 37.72 | 40.56 | 2,338,561 | -4.02(-9.03%) |
Mar 17, 2020 | 41.93 | 45.45 | 41.86 | 44.59 | 2,109,471 | +3.67(+8.96%) |
Mar 16, 2020 | 39.23 | 42.64 | 37.39 | 40.92 | 2,535,540 | -0.66(-1.60%) |
Mar 13, 2020 | 38.76 | 41.60 | 36.12 | 41.59 | 1,921,483 | +5.06(+13.85%) |
Mar 12, 2020 | 38.33 | 39.20 | 36.09 | 36.53 | 1,846,811 | -4.83(-11.69%) |
Mar 11, 2020 | 43.17 | 43.25 | 41.10 | 41.36 | 1,601,266 | -3.09(-6.95%) |
Mar 10, 2020 | 44.97 | 45.35 | 42.80 | 44.45 | 1,895,864 | +0.53(+1.21%) |
Mar 09, 2020 | 45.47 | 46.56 | 43.50 | 43.92 | 1,897,782 | -3.85(-8.05%) |
Mar 06, 2020 | 47.86 | 48.24 | 46.07 | 47.77 | 1,820,974 | -1.75(-3.54%) |
Mar 05, 2020 | 48.44 | 49.91 | 48.42 | 49.52 | 1,833,944 | +0.05(+0.11%) |
Mar 04, 2020 | 48.82 | 49.66 | 47.64 | 49.47 | 1,621,142 | +1.55(+3.24%) |
Mar 03, 2020 | 48.56 | 50.55 | 47.34 | 47.91 | 1,969,181 | -0.66(-1.35%) |
Mar 02, 2020 | 45.80 | 48.57 | 45.34 | 48.57 | 3,353,646 | +3.03(+6.65%) |
Feb 28, 2020 | 44.98 | 46.48 | 43.55 | 45.54 | 3,427,906 | -1.02(-2.18%) |
Feb 27, 2020 | 49.71 | 50.26 | 44.98 | 46.56 | 4,184,733 | -7.75(-14.27%) |
Feb 26, 2020 | 55.55 | 55.72 | 53.36 | 54.30 | 1,259,361 | -0.12(-0.21%) |
Feb 25, 2020 | 57.06 | 57.16 | 53.59 | 54.42 | 2,639,418 | +1.42(+2.69%) |
Feb 24, 2020 | 53.05 | 54.38 | 52.44 | 53.00 | 1,264,183 | -0.58(-1.09%) |
Feb 21, 2020 | 53.10 | 53.72 | 52.98 | 53.58 | 569,552 | +0.22(+0.42%) |
Feb 20, 2020 | 52.48 | 53.45 | 52.09 | 53.36 | 788,529 | +0.37(+0.69%) |
Feb 19, 2020 | 53.00 | 53.11 | 52.31 | 52.99 | 674,650 | +0.22(+0.42%) |
Feb 18, 2020 | 51.53 | 53.10 | 51.41 | 52.77 | 1,052,032 | +1.11(+2.15%) |
Feb 14, 2020 | 52.04 | 52.10 | 51.07 | 51.66 | 874,885 | -0.22(-0.43%) |
Feb 13, 2020 | 53.12 | 53.28 | 51.82 | 51.88 | 968,137 | -1.60(-3.00%) |
Feb 12, 2020 | 53.88 | 54.51 | 53.47 | 53.48 | 822,384 | -0.26(-0.48%) |
Feb 11, 2020 | 54.16 | 54.23 | 53.49 | 53.74 | 586,808 | -0.14(-0.27%) |
Feb 10, 2020 | 53.56 | 54.58 | 53.47 | 53.88 | 551,793 | +0.26(+0.48%) |
Feb 07, 2020 | 52.73 | 53.81 | 52.46 | 53.62 | 823,494 | +0.79(+1.49%) |
Feb 06, 2020 | 52.96 | 53.11 | 52.47 | 52.84 | 812,860 | -0.04(-0.07%) |
Feb 05, 2020 | 52.99 | 53.51 | 52.68 | 52.87 | 890,305 | -0.37(-0.69%) |
Feb 04, 2020 | 52.94 | 53.56 | 52.71 | 53.24 | 783,359 | +0.87(+1.66%) |
Feb 03, 2020 | 51.42 | 52.84 | 51.32 | 52.37 | 887,030 | +1.32(+2.58%) |
Jan 31, 2020 | 51.43 | 51.61 | 50.73 | 51.06 | 683,396 | -0.74(-1.43%) |
Jan 30, 2020 | 51.76 | 52.09 | 51.14 | 51.80 | 724,989 | -0.69(-1.31%) |
Jan 29, 2020 | 52.92 | 53.56 | 52.39 | 52.49 | 612,980 | -0.79(-1.48%) |
Jan 28, 2020 | 53.01 | 53.55 | 52.91 | 53.28 | 674,182 | +0.77(+1.47%) |
Jan 27, 2020 | 51.94 | 52.88 | 51.72 | 52.51 | 911,915 | -0.09(-0.17%) |
Jan 24, 2020 | 53.43 | 53.43 | 52.42 | 52.60 | 711,996 | -0.64(-1.21%) |
Jan 23, 2020 | 52.96 | 53.35 | 52.33 | 53.24 | 1,290,431 | +0.00(+0.00%) |
Jan 22, 2020 | 53.91 | 54.13 | 53.19 | 53.24 | 1,070,212 | -0.31(-0.58%) |
Jan 21, 2020 | 52.60 | 53.98 | 52.60 | 53.55 | 1,062,765 | +0.73(+1.37%) |
Jan 17, 2020 | 53.58 | 53.92 | 52.62 | 52.83 | 1,206,473 | -0.44(-0.82%) |
Jan 16, 2020 | 52.47 | 53.65 | 52.47 | 53.27 | 1,411,214 | +0.89(+1.69%) |
Jan 15, 2020 | 50.92 | 53.35 | 50.73 | 52.38 | 3,101,188 | +1.44(+2.83%) |
Jan 14, 2020 | 47.74 | 50.98 | 46.63 | 50.94 | 3,523,017 | +5.70(+12.60%) |
Jan 13, 2020 | 44.54 | 45.94 | 44.01 | 45.24 | 1,010,368 | +0.74(+1.67%) |
Jan 10, 2020 | 44.65 | 44.90 | 44.45 | 44.49 | 693,115 | -0.07(-0.16%) |
Jan 09, 2020 | 44.16 | 44.61 | 43.89 | 44.57 | 929,264 | +0.33(+0.75%) |
Jan 08, 2020 | 44.72 | 44.79 | 44.00 | 44.24 | 1,241,588 | -0.48(-1.08%) |
Jan 07, 2020 | 43.87 | 44.83 | 43.71 | 44.72 | 1,439,674 | +0.61(+1.38%) |
Jan 06, 2020 | 44.39 | 44.67 | 43.98 | 44.11 | 1,383,526 | -0.61(-1.36%) |
Jan 03, 2020 | 45.21 | 45.26 | 44.54 | 44.72 | 1,153,740 | -1.19(-2.59%) |
Jan 02, 2020 | 46.21 | 46.28 | 44.84 | 45.91 | 1,752,609 | -0.33(-0.72%) |
Dec 31, 2019 | 45.70 | 46.46 | 45.60 | 46.24 | 868,629 | +0.13(+0.27%) |
Dec 30, 2019 | 46.36 | 46.58 | 45.96 | 46.12 | 589,981 | -0.36(-0.77%) |
Dec 27, 2019 | 47.05 | 47.05 | 46.28 | 46.47 | 598,264 | -0.50(-1.07%) |
Dec 26, 2019 | 47.42 | 47.82 | 46.86 | 46.97 | 688,107 | -0.91(-1.91%) |
Dec 24, 2019 | 48.28 | 48.33 | 47.85 | 47.89 | 228,692 | -0.39(-0.82%) |
Dec 23, 2019 | 48.11 | 48.95 | 48.01 | 48.28 | 1,131,235 | -0.70(-1.43%) |
Dec 20, 2019 | 49.15 | 49.68 | 48.84 | 48.98 | 1,708,993 | +0.23(+0.48%) |
Dec 19, 2019 | 48.27 | 48.75 | 48.08 | 48.75 | 946,860 | +0.03(+0.06%) |
Dec 18, 2019 | 48.35 | 48.89 | 48.12 | 48.72 | 1,170,415 | +0.39(+0.82%) |
Dec 17, 2019 | 48.04 | 48.50 | 47.51 | 48.33 | 961,378 | +0.02(+0.04%) |
Dec 16, 2019 | 48.54 | 49.11 | 48.22 | 48.31 | 855,309 | +0.04(+0.07%) |
Dec 13, 2019 | 48.88 | 48.93 | 48.15 | 48.27 | 604,968 | -0.54(-1.10%) |
Dec 12, 2019 | 48.24 | 48.99 | 48.13 | 48.81 | 1,088,375 | +0.64(+1.34%) |
Dec 11, 2019 | 47.98 | 48.42 | 47.82 | 48.16 | 1,114,598 | +0.11(+0.22%) |
Dec 10, 2019 | 47.45 | 48.21 | 47.28 | 48.06 | 1,452,896 | +0.63(+1.32%) |
Dec 09, 2019 | 46.55 | 47.67 | 46.55 | 47.43 | 1,383,172 | +0.63(+1.34%) |
Dec 06, 2019 | 46.63 | 47.14 | 46.42 | 46.80 | 1,070,620 | +0.43(+0.93%) |
Dec 05, 2019 | 45.61 | 46.65 | 45.34 | 46.37 | 1,884,063 | +1.00(+2.21%) |
Dec 04, 2019 | 45.23 | 45.46 | 44.90 | 45.37 | 1,992,837 | +0.89(+1.99%) |
Dec 03, 2019 | 45.11 | 45.22 | 44.24 | 44.49 | 1,087,795 | -0.89(-1.95%) |
Dec 02, 2019 | 46.28 | 46.43 | 45.35 | 45.37 | 1,669,770 | -0.48(-1.05%) |
Nov 29, 2019 | 45.38 | 46.22 | 45.38 | 45.86 | 656,471 | +0.29(+0.63%) |
Nov 27, 2019 | 45.50 | 45.94 | 44.95 | 45.57 | 1,226,694 | +0.62(+1.37%) |
Nov 26, 2019 | 44.84 | 45.17 | 44.59 | 44.95 | 1,612,558 | +0.34(+0.76%) |
Nov 25, 2019 | 44.02 | 45.05 | 43.73 | 44.61 | 1,214,412 | +0.93(+2.12%) |
Nov 22, 2019 | 43.50 | 44.02 | 43.30 | 43.69 | 1,033,924 | +0.34(+0.78%) |
Nov 21, 2019 | 43.48 | 43.68 | 43.02 | 43.35 | 1,121,932 | -0.05(-0.12%) |
Nov 20, 2019 | 43.34 | 43.93 | 42.88 | 43.40 | 2,294,938 | -0.03(-0.06%) |
Nov 19, 2019 | 43.75 | 43.84 | 43.32 | 43.43 | 1,146,410 | -0.22(-0.51%) |
Nov 18, 2019 | 43.94 | 44.06 | 43.53 | 43.65 | 1,644,223 | -0.37(-0.83%) |
Nov 15, 2019 | 43.03 | 44.13 | 42.95 | 44.02 | 1,341,319 | +1.19(+2.79%) |
Nov 14, 2019 | 42.85 | 43.10 | 42.50 | 42.82 | 953,320 | -0.31(-0.72%) |
Nov 13, 2019 | 42.78 | 43.36 | 42.28 | 43.13 | 1,189,966 | +0.09(+0.21%) |
Nov 12, 2019 | 43.57 | 43.82 | 43.02 | 43.04 | 1,251,611 | -0.72(-1.65%) |
Nov 11, 2019 | 44.10 | 44.46 | 43.68 | 43.77 | 1,349,877 | -0.85(-1.90%) |
Nov 08, 2019 | 44.30 | 44.64 | 43.50 | 44.61 | 1,101,012 | +0.25(+0.56%) |
Nov 07, 2019 | 45.54 | 45.80 | 44.21 | 44.36 | 3,108,727 | -0.66(-1.47%) |
Nov 06, 2019 | 48.20 | 48.45 | 44.59 | 45.02 | 2,972,467 | -3.24(-6.72%) |
Nov 05, 2019 | 47.90 | 48.97 | 47.67 | 48.27 | 1,227,906 | +0.29(+0.61%) |
Nov 04, 2019 | 49.01 | 49.20 | 47.88 | 47.97 | 1,515,067 | -0.70(-1.43%) |
Nov 01, 2019 | 47.52 | 48.83 | 47.41 | 48.67 | 886,845 | +1.41(+2.98%) |
Oct 31, 2019 | 47.83 | 47.83 | 46.54 | 47.26 | 1,110,565 | -0.60(-1.25%) |
Oct 30, 2019 | 48.27 | 48.27 | 47.41 | 47.86 | 814,301 | -0.37(-0.76%) |
Oct 29, 2019 | 47.99 | 48.66 | 47.65 | 48.22 | 813,770 | +0.10(+0.20%) |
Oct 28, 2019 | 48.34 | 48.89 | 47.97 | 48.12 | 737,270 | -0.05(-0.11%) |
Oct 25, 2019 | 47.99 | 48.67 | 47.73 | 48.18 | 519,654 | +0.05(+0.11%) |
Oct 24, 2019 | 48.48 | 48.48 | 47.54 | 48.12 | 540,032 | -0.32(-0.66%) |
Oct 23, 2019 | 48.65 | 48.70 | 47.91 | 48.45 | 789,650 | +0.19(+0.39%) |
Oct 22, 2019 | 48.21 | 48.58 | 48.05 | 48.26 | 935,558 | +0.20(+0.43%) |
Oct 21, 2019 | 48.40 | 48.71 | 47.94 | 48.05 | 640,669 | +0.01(+0.02%) |
Oct 18, 2019 | 48.35 | 48.51 | 47.47 | 48.04 | 662,470 | -0.44(-0.90%) |
Oct 17, 2019 | 48.40 | 48.81 | 48.24 | 48.48 | 643,594 | +0.41(+0.85%) |
Oct 16, 2019 | 48.16 | 48.61 | 47.71 | 48.07 | 810,165 | +0.11(+0.22%) |
Oct 15, 2019 | 47.42 | 48.44 | 46.91 | 47.96 | 699,810 | +0.68(+1.43%) |
Oct 14, 2019 | 47.71 | 47.80 | 46.95 | 47.29 | 501,414 | -0.35(-0.73%) |
Oct 11, 2019 | 47.24 | 48.02 | 47.05 | 47.63 | 1,143,532 | +1.28(+2.77%) |
Oct 10, 2019 | 46.41 | 47.00 | 45.91 | 46.35 | 1,065,808 | +0.07(+0.15%) |
Oct 09, 2019 | 46.73 | 46.73 | 45.35 | 46.28 | 1,179,993 | -0.02(-0.04%) |
Oct 08, 2019 | 47.50 | 47.81 | 46.10 | 46.30 | 1,163,325 | -1.40(-2.93%) |
Oct 07, 2019 | 47.38 | 48.27 | 47.01 | 47.70 | 749,827 | -0.07(-0.15%) |
Oct 04, 2019 | 47.55 | 48.15 | 46.98 | 47.77 | 886,509 | +0.36(+0.75%) |
Oct 03, 2019 | 47.96 | 47.96 | 45.25 | 47.41 | 2,453,588 | -0.86(-1.79%) |
Oct 02, 2019 | 48.87 | 48.89 | 48.02 | 48.28 | 864,794 | -0.94(-1.90%) |
Oct 01, 2019 | 49.88 | 50.75 | 48.61 | 49.21 | 1,019,069 | -0.61(-1.22%) |
Sep 30, 2019 | 49.14 | 50.00 | 49.14 | 49.82 | 725,831 | +0.81(+1.66%) |
Sep 27, 2019 | 48.37 | 49.35 | 48.11 | 49.01 | 738,645 | +0.90(+1.87%) |
Sep 26, 2019 | 49.38 | 49.38 | 47.90 | 48.11 | 859,217 | -1.11(-2.26%) |
Sep 25, 2019 | 48.37 | 49.43 | 48.28 | 49.22 | 863,519 | +0.86(+1.79%) |
Sep 24, 2019 | 48.72 | 48.90 | 47.77 | 48.36 | 822,098 | -0.38(-0.79%) |
Sep 23, 2019 | 48.93 | 49.41 | 48.34 | 48.74 | 760,299 | -0.50(-1.01%) |
Sep 20, 2019 | 48.65 | 50.01 | 48.57 | 49.24 | 3,366,873 | +0.84(+1.73%) |
Sep 19, 2019 | 49.25 | 49.45 | 48.24 | 48.40 | 1,110,482 | -0.91(-1.84%) |
Sep 18, 2019 | 49.73 | 49.92 | 48.80 | 49.31 | 1,194,317 | -0.36(-0.72%) |
Sep 17, 2019 | 50.25 | 50.40 | 49.27 | 49.67 | 936,876 | -0.87(-1.73%) |
Sep 16, 2019 | 49.60 | 50.72 | 49.60 | 50.54 | 896,499 | +0.66(+1.32%) |
Sep 13, 2019 | 50.34 | 51.25 | 48.91 | 49.88 | 1,503,655 | +0.00(+0.00%) |
Sep 12, 2019 | 49.19 | 50.52 | 48.63 | 49.88 | 1,852,655 | +0.62(+1.27%) |
Sep 11, 2019 | 46.96 | 49.28 | 46.59 | 49.26 | 2,067,680 | +2.22(+4.72%) |
Sep 10, 2019 | 45.18 | 47.18 | 45.18 | 47.04 | 1,543,325 | +1.68(+3.69%) |
Sep 09, 2019 | 44.65 | 45.59 | 43.90 | 45.36 | 1,269,003 | +0.86(+1.94%) |
Sep 06, 2019 | 43.10 | 44.68 | 42.93 | 44.50 | 1,348,723 | +1.57(+3.65%) |
Sep 05, 2019 | 42.05 | 43.22 | 41.87 | 42.93 | 3,335,145 | +1.38(+3.33%) |
Sep 04, 2019 | 41.73 | 41.86 | 41.31 | 41.55 | 2,232,075 | +0.35(+0.84%) |
Sep 03, 2019 | 41.72 | 41.80 | 40.85 | 41.20 | 1,262,785 | -0.50(-1.20%) |
Aug 30, 2019 | 42.14 | 42.21 | 41.36 | 41.70 | 1,065,449 | -0.12(-0.28%) |
Aug 29, 2019 | 42.00 | 42.11 | 41.58 | 41.81 | 927,114 | +0.34(+0.82%) |
Aug 28, 2019 | 40.38 | 41.57 | 40.29 | 41.48 | 868,174 | +1.16(+2.88%) |
Aug 27, 2019 | 41.71 | 41.75 | 40.13 | 40.31 | 845,437 | -1.00(-2.43%) |
Aug 26, 2019 | 41.08 | 41.46 | 40.91 | 41.32 | 711,893 | +0.20(+0.47%) |
Aug 23, 2019 | 42.23 | 42.50 | 41.00 | 41.12 | 1,135,733 | -1.27(-2.99%) |
Aug 22, 2019 | 42.47 | 42.96 | 42.20 | 42.39 | 662,532 | -0.13(-0.31%) |
Aug 21, 2019 | 42.40 | 42.74 | 41.66 | 42.52 | 853,571 | +0.70(+1.68%) |
Aug 20, 2019 | 41.89 | 42.37 | 41.55 | 41.82 | 1,108,170 | +0.05(+0.13%) |
Aug 19, 2019 | 40.23 | 42.05 | 40.19 | 41.77 | 1,275,245 | +0.79(+1.93%) |
Aug 16, 2019 | 40.97 | 41.49 | 40.52 | 40.98 | 1,916,028 | +0.45(+1.12%) |
Aug 15, 2019 | 41.82 | 42.03 | 40.39 | 40.53 | 1,249,524 | -1.00(-2.41%) |
Aug 14, 2019 | 41.81 | 41.97 | 40.67 | 41.53 | 2,333,436 | -0.85(-2.01%) |
Aug 13, 2019 | 41.83 | 42.95 | 41.33 | 42.38 | 3,026,359 | +0.83(+1.99%) |
Aug 12, 2019 | 41.71 | 41.72 | 41.00 | 41.55 | 1,746,088 | -0.06(-0.15%) |
Aug 09, 2019 | 41.68 | 42.30 | 41.09 | 41.62 | 2,564,133 | -0.12(-0.30%) |
Aug 08, 2019 | 44.59 | 44.60 | 40.50 | 41.74 | 3,778,686 | -3.04(-6.80%) |
Aug 07, 2019 | 44.70 | 44.88 | 43.72 | 44.78 | 1,919,192 | +0.04(+0.10%) |
Aug 06, 2019 | 46.56 | 46.56 | 43.42 | 44.74 | 1,703,150 | -0.64(-1.41%) |
Aug 05, 2019 | 46.07 | 46.17 | 44.80 | 45.38 | 1,358,524 | -1.13(-2.42%) |
Aug 02, 2019 | 46.76 | 47.10 | 45.53 | 46.51 | 1,171,569 | -0.16(-0.34%) |
Aug 01, 2019 | 47.86 | 48.27 | 46.36 | 46.67 | 1,717,252 | -1.26(-2.63%) |
Jul 31, 2019 | 48.23 | 48.94 | 47.61 | 47.93 | 1,262,581 | -0.20(-0.42%) |
Jul 30, 2019 | 47.95 | 48.28 | 47.75 | 48.13 | 1,377,403 | +0.00(+0.00%) |
Jul 29, 2019 | 47.70 | 48.28 | 47.28 | 48.13 | 1,152,266 | +0.62(+1.31%) |
Jul 26, 2019 | 47.38 | 47.67 | 47.13 | 47.51 | 970,748 | +0.31(+0.66%) |
Jul 25, 2019 | 48.68 | 48.88 | 46.99 | 47.20 | 1,647,716 | -1.70(-3.48%) |
Jul 24, 2019 | 47.92 | 49.36 | 47.78 | 48.90 | 1,861,290 | +1.13(+2.36%) |
Jul 23, 2019 | 46.75 | 47.94 | 46.70 | 47.78 | 1,635,774 | +1.38(+2.98%) |
Jul 22, 2019 | 45.89 | 46.77 | 45.72 | 46.39 | 1,277,161 | +0.64(+1.40%) |
Jul 19, 2019 | 45.74 | 46.05 | 45.54 | 45.75 | 1,112,067 | +0.13(+0.29%) |
Jul 18, 2019 | 44.70 | 45.74 | 44.44 | 45.62 | 1,094,074 | +0.92(+2.06%) |
Jul 17, 2019 | 44.46 | 44.92 | 43.98 | 44.70 | 1,413,028 | +0.00(+0.00%) |
Jul 16, 2019 | 45.65 | 45.65 | 44.69 | 44.70 | 1,104,730 | -1.00(-2.19%) |
Jul 15, 2019 | 45.86 | 46.06 | 45.35 | 45.70 | 845,085 | -0.23(-0.50%) |
Jul 12, 2019 | 45.10 | 45.96 | 44.77 | 45.93 | 885,213 | +0.92(+2.05%) |
Jul 11, 2019 | 44.37 | 45.13 | 44.23 | 45.01 | 907,039 | +0.19(+0.42%) |
Jul 10, 2019 | 45.34 | 45.42 | 44.26 | 44.82 | 1,145,778 | -0.44(-0.98%) |
Jul 09, 2019 | 44.38 | 45.62 | 44.35 | 45.26 | 1,177,221 | +0.36(+0.81%) |
Jul 08, 2019 | 44.48 | 45.26 | 44.37 | 44.90 | 1,044,156 | +0.38(+0.86%) |
Jul 05, 2019 | 44.78 | 45.27 | 44.37 | 44.52 | 726,540 | -0.27(-0.59%) |
Jul 03, 2019 | 44.44 | 44.90 | 44.00 | 44.78 | 1,339,371 | +0.97(+2.21%) |
Jul 02, 2019 | 43.66 | 44.24 | 42.94 | 43.82 | 1,184,364 | +0.79(+1.84%) |
Jul 01, 2019 | 43.03 | 43.62 | 42.89 | 43.03 | 1,170,668 | +0.77(+1.83%) |
Jun 28, 2019 | 41.53 | 42.30 | 41.48 | 42.26 | 1,939,919 | +0.91(+2.19%) |
Jun 27, 2019 | 40.92 | 41.63 | 40.70 | 41.35 | 1,374,846 | +0.83(+2.04%) |
Jun 26, 2019 | 40.41 | 41.01 | 40.14 | 40.53 | 1,182,378 | +0.15(+0.37%) |
Jun 25, 2019 | 39.79 | 40.46 | 38.93 | 40.37 | 1,670,462 | +1.19(+3.03%) |
Jun 24, 2019 | 39.30 | 39.47 | 38.72 | 39.19 | 968,234 | -0.30(-0.76%) |
Jun 21, 2019 | 38.64 | 39.66 | 38.07 | 39.49 | 2,086,873 | +0.91(+2.35%) |
Jun 20, 2019 | 40.03 | 40.68 | 38.39 | 38.58 | 2,191,229 | -0.79(-2.01%) |
Jun 19, 2019 | 39.18 | 39.49 | 38.55 | 39.37 | 1,723,661 | +0.44(+1.14%) |
Jun 18, 2019 | 39.10 | 39.62 | 38.66 | 38.93 | 950,410 | +0.11(+0.27%) |
Jun 17, 2019 | 38.34 | 38.98 | 38.15 | 38.82 | 1,099,757 | +0.51(+1.32%) |
Jun 14, 2019 | 39.12 | 39.12 | 38.12 | 38.32 | 756,967 | -0.74(-1.89%) |
Jun 13, 2019 | 38.50 | 39.08 | 38.38 | 39.05 | 735,261 | +0.51(+1.31%) |
Jun 12, 2019 | 38.89 | 39.14 | 38.30 | 38.55 | 845,585 | -0.49(-1.25%) |
Jun 11, 2019 | 39.19 | 39.66 | 38.97 | 39.03 | 791,701 | +0.16(+0.41%) |
Jun 10, 2019 | 39.24 | 39.77 | 38.88 | 38.88 | 806,977 | -0.19(-0.48%) |
Jun 07, 2019 | 38.58 | 39.28 | 38.43 | 39.06 | 759,559 | +0.51(+1.31%) |
Jun 06, 2019 | 39.19 | 39.51 | 38.33 | 38.56 | 902,698 | -0.68(-1.74%) |
Jun 05, 2019 | 39.68 | 39.75 | 38.34 | 39.24 | 1,080,172 | +0.06(+0.16%) |
Jun 04, 2019 | 38.40 | 39.25 | 38.19 | 39.18 | 1,554,410 | +1.38(+3.64%) |
Jun 03, 2019 | 37.44 | 38.00 | 37.22 | 37.80 | 1,577,177 | +0.51(+1.38%) |
May 31, 2019 | 37.40 | 37.52 | 36.10 | 37.29 | 2,395,993 | -0.94(-2.46%) |
May 30, 2019 | 39.98 | 40.28 | 38.06 | 38.23 | 1,465,030 | -1.84(-4.58%) |
May 29, 2019 | 39.50 | 40.27 | 38.85 | 40.06 | 1,681,492 | +0.63(+1.59%) |
May 28, 2019 | 41.86 | 41.97 | 39.15 | 39.44 | 2,135,810 | -2.38(-5.70%) |
May 24, 2019 | 42.48 | 42.63 | 41.76 | 41.82 | 1,024,174 | -0.37(-0.88%) |
May 23, 2019 | 43.54 | 43.54 | 42.07 | 42.19 | 1,086,094 | -1.59(-3.63%) |
May 22, 2019 | 43.99 | 44.08 | 43.32 | 43.78 | 1,016,165 | -0.19(-0.44%) |
May 21, 2019 | 44.06 | 44.08 | 43.14 | 43.98 | 1,519,373 | +0.19(+0.42%) |
May 20, 2019 | 43.40 | 44.09 | 42.60 | 43.79 | 1,232,899 | -0.08(-0.18%) |
May 17, 2019 | 43.68 | 44.29 | 43.54 | 43.87 | 1,067,423 | -0.20(-0.46%) |
May 16, 2019 | 43.43 | 44.21 | 43.40 | 44.07 | 1,780,779 | +0.31(+0.71%) |
May 15, 2019 | 42.95 | 43.95 | 42.12 | 43.76 | 1,490,410 | -0.13(-0.30%) |
May 14, 2019 | 43.97 | 44.24 | 43.49 | 43.90 | 1,508,311 | -0.06(-0.14%) |
May 13, 2019 | 44.53 | 44.96 | 43.25 | 43.96 | 1,519,595 | -1.97(-4.29%) |
May 10, 2019 | 46.03 | 46.38 | 45.10 | 45.93 | 1,997,286 | -0.55(-1.18%) |
May 09, 2019 | 45.83 | 46.79 | 44.65 | 46.48 | 3,276,423 | +3.04(+6.99%) |
May 08, 2019 | 42.93 | 43.72 | 42.66 | 43.44 | 1,430,646 | +0.21(+0.49%) |
May 07, 2019 | 43.89 | 43.94 | 42.48 | 43.23 | 1,447,603 | -1.27(-2.86%) |
May 06, 2019 | 43.13 | 44.72 | 43.13 | 44.50 | 1,104,203 | +0.59(+1.35%) |
May 03, 2019 | 43.69 | 44.26 | 43.35 | 43.91 | 926,806 | +0.56(+1.28%) |
May 02, 2019 | 43.01 | 43.65 | 42.59 | 43.35 | 1,294,587 | +0.49(+1.13%) |
May 01, 2019 | 42.10 | 43.56 | 42.08 | 42.86 | 2,303,149 | +0.54(+1.27%) |
Apr 30, 2019 | 42.04 | 42.93 | 41.11 | 42.33 | 5,073,121 | -3.08(-6.79%) |
Apr 29, 2019 | 45.24 | 45.81 | 45.02 | 45.41 | 1,376,574 | +0.39(+0.86%) |
Apr 26, 2019 | 44.50 | 45.05 | 44.07 | 45.02 | 1,141,355 | +0.74(+1.68%) |
Apr 25, 2019 | 43.36 | 44.32 | 42.80 | 44.28 | 875,835 | +0.82(+1.89%) |
Apr 24, 2019 | 44.04 | 44.07 | 43.13 | 43.46 | 961,555 | -0.32(-0.73%) |
Apr 23, 2019 | 42.99 | 44.14 | 42.40 | 43.77 | 1,540,915 | +0.52(+1.20%) |
Apr 22, 2019 | 42.84 | 43.31 | 42.46 | 43.25 | 928,027 | +0.13(+0.31%) |
Apr 18, 2019 | 44.04 | 44.29 | 43.01 | 43.12 | 1,554,149 | -0.92(-2.09%) |
Apr 17, 2019 | 45.12 | 45.36 | 43.78 | 44.04 | 1,762,890 | -0.65(-1.46%) |
Apr 16, 2019 | 44.96 | 44.96 | 44.31 | 44.69 | 1,096,184 | +0.17(+0.38%) |
Apr 15, 2019 | 44.69 | 44.86 | 44.28 | 44.52 | 887,893 | +0.04(+0.08%) |
Apr 12, 2019 | 44.53 | 44.99 | 44.25 | 44.49 | 753,468 | +0.17(+0.38%) |
Apr 11, 2019 | 45.27 | 45.31 | 43.96 | 44.32 | 770,020 | -0.95(-2.09%) |
Apr 10, 2019 | 45.10 | 45.47 | 44.84 | 45.27 | 885,457 | +0.40(+0.89%) |
Apr 09, 2019 | 45.33 | 45.42 | 44.56 | 44.87 | 1,096,957 | -0.69(-1.51%) |
Apr 08, 2019 | 45.05 | 45.59 | 44.81 | 45.56 | 1,246,261 | +0.99(+2.22%) |
Apr 05, 2019 | 43.96 | 44.64 | 43.87 | 44.57 | 1,857,688 | +0.95(+2.19%) |
Apr 04, 2019 | 41.84 | 44.24 | 41.76 | 43.61 | 3,152,888 | +1.65(+3.94%) |
Apr 03, 2019 | 42.46 | 42.87 | 41.66 | 41.96 | 1,356,145 | -0.03(-0.06%) |
Apr 02, 2019 | 43.02 | 43.02 | 41.77 | 41.99 | 1,383,273 | -1.36(-3.14%) |