Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 33.43 | 35.12 | 33.24 | 34.16 | 1,053,000 | +0.23(+0.68%) |
Feb 27, 2020 | 33.53 | 34.97 | 33.12 | 33.93 | 1,091,039 | -0.18(-0.53%) |
Feb 26, 2020 | 34.73 | 35.75 | 34.05 | 34.11 | 714,182 | -0.56(-1.62%) |
Feb 25, 2020 | 36.53 | 36.64 | 34.63 | 34.67 | 802,609 | -1.63(-4.49%) |
Feb 24, 2020 | 35.20 | 36.43 | 34.66 | 36.30 | 1,011,850 | +0.10(+0.28%) |
Feb 21, 2020 | 36.83 | 36.83 | 35.56 | 36.20 | 991,100 | -2.10(-5.49%) |
Feb 20, 2020 | 37.03 | 39.74 | 37.00 | 38.30 | 2,057,284 | +3.13(+8.91%) |
Feb 19, 2020 | 34.13 | 35.46 | 34.13 | 35.17 | 1,105,345 | +1.07(+3.14%) |
Feb 18, 2020 | 34.00 | 34.75 | 34.00 | 34.10 | 535,710 | +0.15(+0.44%) |
Feb 14, 2020 | 32.90 | 34.13 | 32.82 | 33.95 | 709,600 | +0.43(+1.28%) |
Feb 13, 2020 | 33.79 | 34.16 | 33.19 | 33.52 | 659,551 | -0.47(-1.38%) |
Feb 12, 2020 | 33.74 | 34.12 | 33.42 | 33.99 | 431,001 | +0.57(+1.71%) |
Feb 11, 2020 | 33.72 | 33.75 | 33.14 | 33.42 | 649,205 | +0.13(+0.39%) |
Feb 10, 2020 | 34.32 | 34.47 | 33.22 | 33.29 | 759,481 | -1.26(-3.65%) |
Feb 07, 2020 | 34.94 | 35.26 | 34.19 | 34.55 | 672,900 | -0.60(-1.71%) |
Feb 06, 2020 | 34.55 | 35.50 | 34.26 | 35.15 | 1,035,858 | +0.94(+2.75%) |
Feb 05, 2020 | 34.75 | 34.93 | 33.62 | 34.21 | 9,984,247 | -0.02(-0.06%) |
Feb 04, 2020 | 32.40 | 34.41 | 32.16 | 34.23 | 3,250,942 | +2.41(+7.57%) |
Feb 03, 2020 | 31.60 | 34.97 | 30.71 | 31.82 | 3,988,452 | +1.74(+5.78%) |
Jan 31, 2020 | 29.67 | 30.20 | 29.40 | 30.08 | 1,354,400 | +0.26(+0.87%) |
Jan 30, 2020 | 29.23 | 29.86 | 28.61 | 29.82 | 957,699 | +0.26(+0.88%) |
Jan 29, 2020 | 30.02 | 30.28 | 28.84 | 29.56 | 1,783,422 | -0.28(-0.94%) |
Jan 28, 2020 | 29.46 | 30.47 | 29.46 | 29.84 | 1,485,491 | +0.56(+1.91%) |
Jan 27, 2020 | 28.36 | 29.28 | 28.08 | 29.28 | 1,400,944 | +0.28(+0.97%) |
Jan 24, 2020 | 29.01 | 29.06 | 28.44 | 29.00 | 1,093,200 | +0.00(+0.00%) |
Jan 23, 2020 | 27.98 | 29.03 | 27.51 | 29.00 | 1,617,877 | +0.90(+3.20%) |
Jan 22, 2020 | 26.85 | 28.13 | 26.64 | 28.10 | 1,631,545 | +1.50(+5.64%) |
Jan 21, 2020 | 26.31 | 26.80 | 26.14 | 26.60 | 739,506 | +0.20(+0.76%) |
Jan 17, 2020 | 26.05 | 26.41 | 25.74 | 26.40 | 621,400 | +0.49(+1.89%) |
Jan 16, 2020 | 25.65 | 25.91 | 25.32 | 25.91 | 694,516 | +0.54(+2.13%) |
Jan 15, 2020 | 25.00 | 25.70 | 24.97 | 25.37 | 859,934 | +0.37(+1.48%) |
Jan 14, 2020 | 24.27 | 25.46 | 24.23 | 25.00 | 1,389,584 | +0.61(+2.50%) |
Jan 13, 2020 | 23.99 | 24.47 | 23.61 | 24.39 | 573,086 | +0.39(+1.63%) |
Jan 10, 2020 | 24.14 | 24.20 | 23.88 | 24.00 | 878,500 | -0.09(-0.37%) |
Jan 09, 2020 | 23.95 | 24.26 | 23.56 | 24.09 | 799,580 | +0.29(+1.22%) |
Jan 08, 2020 | 23.23 | 23.84 | 23.23 | 23.80 | 598,302 | +0.39(+1.67%) |
Jan 07, 2020 | 23.11 | 23.49 | 23.04 | 23.41 | 689,170 | +0.09(+0.39%) |
Jan 06, 2020 | 22.72 | 23.33 | 22.10 | 23.32 | 754,844 | +0.34(+1.48%) |
Jan 03, 2020 | 23.21 | 23.27 | 22.82 | 22.98 | 479,200 | -0.37(-1.58%) |
Jan 02, 2020 | 23.44 | 23.73 | 23.22 | 23.35 | 649,088 | +0.05(+0.21%) |
Dec 31, 2019 | 22.75 | 23.43 | 22.68 | 23.30 | 572,300 | +0.54(+2.37%) |
Dec 30, 2019 | 23.25 | 23.27 | 22.61 | 22.76 | 543,846 | -0.47(-2.02%) |
Dec 27, 2019 | 23.10 | 23.76 | 23.07 | 23.23 | 738,300 | +0.04(+0.17%) |
Dec 26, 2019 | 22.83 | 23.20 | 22.56 | 23.19 | 826,904 | +0.42(+1.84%) |
Dec 24, 2019 | 23.00 | 23.17 | 22.70 | 22.77 | 615,800 | -0.20(-0.87%) |
Dec 23, 2019 | 23.34 | 23.65 | 22.45 | 22.97 | 2,114,262 | -0.33(-1.42%) |
Dec 20, 2019 | 23.31 | 24.49 | 23.26 | 23.30 | 2,376,200 | +0.12(+0.52%) |
Dec 19, 2019 | 22.79 | 23.44 | 21.97 | 23.18 | 5,652,015 | -2.68(-10.36%) |
Dec 18, 2019 | 26.48 | 26.50 | 25.78 | 25.86 | 309,589 | -0.53(-2.01%) |
Dec 17, 2019 | 26.50 | 26.55 | 25.93 | 26.39 | 398,769 | -0.08(-0.30%) |
Dec 16, 2019 | 26.44 | 27.26 | 26.28 | 26.47 | 622,142 | +0.19(+0.72%) |
Dec 13, 2019 | 26.29 | 26.90 | 26.14 | 26.28 | 1,119,000 | +0.07(+0.27%) |
Dec 12, 2019 | 25.14 | 26.28 | 24.98 | 26.21 | 702,080 | +1.05(+4.17%) |
Dec 11, 2019 | 24.89 | 25.20 | 24.63 | 25.16 | 426,136 | +0.30(+1.21%) |
Dec 10, 2019 | 25.04 | 25.04 | 24.64 | 24.86 | 320,432 | -0.28(-1.11%) |
Dec 09, 2019 | 24.90 | 25.37 | 24.85 | 25.14 | 391,619 | +0.14(+0.56%) |
Dec 06, 2019 | 25.03 | 25.42 | 24.74 | 25.00 | 811,900 | +0.32(+1.30%) |
Dec 05, 2019 | 24.60 | 24.73 | 24.01 | 24.68 | 1,035,327 | +0.05(+0.20%) |
Dec 04, 2019 | 23.93 | 24.85 | 23.92 | 24.63 | 417,513 | +0.76(+3.18%) |
Dec 03, 2019 | 23.13 | 23.91 | 22.98 | 23.87 | 609,511 | +0.52(+2.23%) |
Dec 02, 2019 | 23.82 | 23.90 | 23.26 | 23.35 | 847,226 | -0.41(-1.73%) |
Nov 29, 2019 | 23.88 | 24.21 | 23.73 | 23.76 | 216,700 | -0.26(-1.08%) |
Nov 27, 2019 | 23.73 | 24.05 | 23.66 | 24.02 | 652,000 | +0.36(+1.52%) |
Nov 26, 2019 | 23.93 | 24.04 | 23.57 | 23.66 | 640,852 | -0.19(-0.80%) |
Nov 25, 2019 | 24.14 | 24.35 | 23.79 | 23.85 | 654,079 | -0.20(-0.83%) |
Nov 22, 2019 | 24.04 | 24.35 | 23.72 | 24.05 | 580,900 | +0.07(+0.29%) |
Nov 21, 2019 | 24.28 | 24.44 | 23.80 | 23.98 | 650,935 | -0.21(-0.87%) |
Nov 20, 2019 | 24.50 | 24.55 | 24.00 | 24.19 | 485,488 | -0.51(-2.06%) |
Nov 19, 2019 | 24.75 | 25.17 | 24.41 | 24.70 | 531,113 | +0.10(+0.41%) |
Nov 18, 2019 | 25.38 | 25.67 | 24.34 | 24.60 | 907,638 | -0.74(-2.92%) |
Nov 15, 2019 | 25.65 | 25.86 | 25.28 | 25.34 | 558,600 | -0.19(-0.74%) |
Nov 14, 2019 | 25.33 | 26.02 | 25.30 | 25.53 | 521,851 | +0.15(+0.59%) |
Nov 13, 2019 | 25.71 | 25.71 | 24.93 | 25.38 | 743,273 | -0.56(-2.16%) |
Nov 12, 2019 | 24.79 | 26.03 | 24.65 | 25.94 | 1,128,909 | +1.06(+4.26%) |
Nov 11, 2019 | 23.96 | 25.63 | 23.94 | 24.88 | 984,706 | +0.34(+1.39%) |
Nov 08, 2019 | 23.23 | 25.04 | 23.15 | 24.54 | 3,353,400 | -5.41(-18.06%) |
Nov 07, 2019 | 29.69 | 30.49 | 29.58 | 29.95 | 883,318 | +0.54(+1.84%) |
Nov 06, 2019 | 29.15 | 29.55 | 29.15 | 29.41 | 714,307 | +0.09(+0.31%) |
Nov 05, 2019 | 29.46 | 29.59 | 29.20 | 29.32 | 560,750 | -0.04(-0.14%) |
Nov 04, 2019 | 29.37 | 29.66 | 28.84 | 29.36 | 532,963 | +0.28(+0.96%) |
Nov 01, 2019 | 28.88 | 29.32 | 28.19 | 29.08 | 920,000 | +0.24(+0.83%) |
Oct 31, 2019 | 29.53 | 29.69 | 28.61 | 28.84 | 1,113,170 | -0.81(-2.73%) |
Oct 30, 2019 | 33.01 | 33.72 | 28.67 | 29.65 | 2,447,996 | +3.89(+15.10%) |
Oct 29, 2019 | 26.14 | 26.14 | 25.64 | 25.76 | 563,627 | -0.28(-1.08%) |
Oct 28, 2019 | 25.32 | 26.15 | 25.13 | 26.04 | 812,652 | +0.83(+3.29%) |
Oct 25, 2019 | 24.40 | 25.54 | 24.34 | 25.21 | 371,800 | +0.67(+2.73%) |
Oct 24, 2019 | 25.40 | 25.43 | 24.20 | 24.54 | 685,544 | -0.87(-3.42%) |
Oct 23, 2019 | 25.15 | 25.47 | 24.62 | 25.41 | 558,465 | +0.39(+1.56%) |
Oct 22, 2019 | 24.38 | 25.20 | 24.07 | 25.02 | 699,362 | +0.53(+2.16%) |
Oct 21, 2019 | 24.55 | 24.66 | 24.11 | 24.49 | 512,609 | +0.20(+0.82%) |
Oct 18, 2019 | 24.09 | 24.34 | 23.78 | 24.29 | 521,800 | +0.02(+0.08%) |
Oct 17, 2019 | 24.40 | 24.50 | 24.04 | 24.27 | 339,151 | +0.01(+0.04%) |
Oct 16, 2019 | 24.30 | 24.63 | 24.07 | 24.26 | 323,606 | -0.15(-0.61%) |
Oct 15, 2019 | 24.49 | 24.74 | 24.23 | 24.41 | 382,766 | +0.00(+0.00%) |
Oct 14, 2019 | 23.96 | 24.62 | 23.81 | 24.41 | 404,556 | +0.15(+0.62%) |
Oct 11, 2019 | 23.99 | 25.07 | 23.95 | 24.26 | 710,900 | +1.19(+5.16%) |
Oct 10, 2019 | 23.02 | 23.49 | 22.85 | 23.07 | 380,350 | +0.30(+1.32%) |
Oct 09, 2019 | 22.64 | 23.15 | 22.45 | 22.77 | 550,867 | +0.30(+1.34%) |
Oct 08, 2019 | 22.95 | 23.04 | 22.45 | 22.47 | 596,091 | -0.83(-3.56%) |
Oct 07, 2019 | 23.69 | 23.82 | 23.27 | 23.30 | 579,110 | -0.45(-1.89%) |
Oct 04, 2019 | 23.30 | 24.03 | 23.14 | 23.75 | 610,000 | +0.64(+2.77%) |
Oct 03, 2019 | 23.35 | 23.73 | 22.70 | 23.11 | 1,162,850 | -0.39(-1.66%) |
Oct 02, 2019 | 24.53 | 24.53 | 23.40 | 23.50 | 784,878 | -1.16(-4.70%) |
Oct 01, 2019 | 25.36 | 25.75 | 24.19 | 24.66 | 1,010,250 | -0.59(-2.34%) |
Sep 30, 2019 | 25.41 | 25.69 | 25.20 | 25.25 | 782,978 | +0.02(+0.08%) |
Sep 27, 2019 | 25.43 | 25.95 | 25.07 | 25.23 | 654,200 | -0.12(-0.47%) |
Sep 26, 2019 | 26.57 | 26.84 | 25.34 | 25.35 | 932,467 | -1.30(-4.88%) |
Sep 25, 2019 | 26.24 | 27.01 | 26.24 | 26.65 | 750,019 | +0.41(+1.56%) |
Sep 24, 2019 | 27.38 | 27.82 | 26.24 | 26.24 | 862,448 | -1.09(-3.99%) |
Sep 23, 2019 | 27.68 | 27.68 | 27.24 | 27.33 | 461,790 | -0.54(-1.94%) |
Sep 20, 2019 | 27.20 | 27.93 | 26.65 | 27.87 | 1,515,200 | +0.68(+2.50%) |
Sep 19, 2019 | 27.26 | 27.91 | 27.18 | 27.19 | 669,623 | -0.12(-0.44%) |
Sep 18, 2019 | 28.03 | 28.18 | 26.90 | 27.31 | 515,660 | -0.17(-0.62%) |
Sep 17, 2019 | 27.63 | 27.73 | 27.03 | 27.48 | 626,503 | -0.40(-1.43%) |
Sep 16, 2019 | 26.76 | 27.98 | 26.71 | 27.88 | 568,162 | +0.87(+3.22%) |
Sep 13, 2019 | 28.15 | 28.20 | 26.92 | 27.01 | 770,500 | -0.87(-3.12%) |
Sep 12, 2019 | 28.29 | 28.72 | 27.52 | 27.88 | 734,257 | -0.70(-2.45%) |
Sep 11, 2019 | 27.69 | 28.71 | 27.21 | 28.58 | 834,697 | +1.06(+3.85%) |
Sep 10, 2019 | 28.15 | 28.41 | 27.37 | 27.52 | 808,410 | -0.70(-2.48%) |
Sep 09, 2019 | 28.17 | 28.73 | 27.88 | 28.22 | 430,265 | +0.18(+0.64%) |
Sep 06, 2019 | 28.57 | 28.68 | 28.00 | 28.04 | 601,600 | -0.53(-1.86%) |
Sep 05, 2019 | 28.15 | 29.07 | 27.83 | 28.57 | 977,772 | -0.55(-1.89%) |
Sep 04, 2019 | 29.99 | 30.26 | 29.03 | 29.12 | 481,093 | -0.55(-1.85%) |
Sep 03, 2019 | 30.30 | 30.45 | 29.20 | 29.67 | 625,870 | -0.91(-2.98%) |
Aug 30, 2019 | 30.57 | 30.68 | 29.68 | 30.58 | 616,500 | +0.17(+0.56%) |
Aug 29, 2019 | 31.02 | 31.20 | 30.22 | 30.41 | 524,694 | -0.34(-1.11%) |
Aug 28, 2019 | 30.23 | 31.17 | 30.03 | 30.75 | 503,262 | +0.40(+1.32%) |
Aug 27, 2019 | 30.96 | 31.47 | 30.30 | 30.35 | 496,493 | -0.56(-1.81%) |
Aug 26, 2019 | 30.01 | 30.92 | 29.84 | 30.91 | 568,090 | +1.23(+4.14%) |
Aug 23, 2019 | 31.27 | 31.48 | 29.47 | 29.68 | 1,094,100 | -1.75(-5.57%) |
Aug 22, 2019 | 31.86 | 32.09 | 31.22 | 31.43 | 655,472 | -0.39(-1.23%) |
Aug 21, 2019 | 30.77 | 31.90 | 30.50 | 31.82 | 573,370 | +1.34(+4.40%) |
Aug 20, 2019 | 30.36 | 30.94 | 30.12 | 30.48 | 641,285 | +0.06(+0.20%) |
Aug 19, 2019 | 30.04 | 30.78 | 30.04 | 30.42 | 702,963 | +0.71(+2.39%) |
Aug 16, 2019 | 29.75 | 30.25 | 29.57 | 29.71 | 616,700 | +0.18(+0.61%) |
Aug 15, 2019 | 28.97 | 29.78 | 28.69 | 29.53 | 976,659 | +0.67(+2.32%) |
Aug 14, 2019 | 28.80 | 29.04 | 28.01 | 28.86 | 1,197,228 | -0.36(-1.23%) |
Aug 13, 2019 | 27.95 | 29.46 | 27.84 | 29.22 | 1,480,851 | +1.38(+4.96%) |
Aug 12, 2019 | 29.26 | 29.28 | 27.81 | 27.84 | 1,554,930 | -1.98(-6.64%) |
Aug 09, 2019 | 28.29 | 30.96 | 28.29 | 29.82 | 3,564,600 | +2.40(+8.75%) |
Aug 08, 2019 | 24.30 | 29.88 | 24.19 | 27.42 | 9,215,892 | -19.84(-41.98%) |
Aug 07, 2019 | 45.79 | 47.47 | 45.32 | 47.26 | 1,080,970 | +0.91(+1.96%) |
Aug 06, 2019 | 47.30 | 48.21 | 45.50 | 46.35 | 1,012,399 | -0.52(-1.11%) |
Aug 05, 2019 | 47.61 | 48.11 | 45.93 | 46.87 | 801,532 | -1.65(-3.40%) |
Aug 02, 2019 | 49.30 | 49.52 | 47.58 | 48.52 | 726,100 | -1.03(-2.08%) |
Aug 01, 2019 | 50.81 | 51.86 | 49.24 | 49.55 | 823,591 | -1.14(-2.25%) |
Jul 31, 2019 | 50.10 | 51.32 | 50.10 | 50.69 | 776,926 | +0.64(+1.28%) |
Jul 30, 2019 | 49.15 | 50.12 | 49.03 | 50.05 | 366,049 | +0.38(+0.77%) |
Jul 29, 2019 | 49.01 | 49.93 | 48.87 | 49.67 | 501,620 | +0.57(+1.16%) |
Jul 26, 2019 | 47.76 | 49.39 | 47.37 | 49.10 | 662,000 | +1.48(+3.11%) |
Jul 25, 2019 | 48.90 | 49.49 | 47.40 | 47.62 | 499,914 | -0.91(-1.88%) |
Jul 24, 2019 | 47.60 | 48.60 | 47.43 | 48.53 | 434,498 | +0.75(+1.57%) |
Jul 23, 2019 | 47.87 | 47.99 | 47.43 | 47.78 | 317,434 | +0.19(+0.40%) |
Jul 22, 2019 | 47.79 | 48.07 | 47.40 | 47.59 | 401,054 | -0.16(-0.34%) |
Jul 19, 2019 | 48.55 | 48.91 | 47.72 | 47.75 | 260,100 | -0.65(-1.34%) |
Jul 18, 2019 | 47.93 | 48.42 | 47.24 | 48.40 | 395,467 | +0.53(+1.11%) |
Jul 17, 2019 | 48.38 | 48.82 | 47.79 | 47.87 | 340,253 | -0.54(-1.12%) |
Jul 16, 2019 | 49.08 | 49.40 | 47.81 | 48.41 | 593,837 | -0.74(-1.51%) |
Jul 15, 2019 | 49.21 | 49.87 | 48.85 | 49.15 | 416,640 | +0.15(+0.31%) |
Jul 12, 2019 | 48.66 | 49.33 | 48.61 | 49.00 | 424,700 | +0.36(+0.74%) |
Jul 11, 2019 | 49.29 | 49.47 | 48.27 | 48.64 | 609,450 | -0.37(-0.75%) |
Jul 10, 2019 | 49.15 | 49.84 | 48.89 | 49.01 | 276,608 | +0.09(+0.18%) |
Jul 09, 2019 | 48.48 | 49.04 | 48.17 | 48.92 | 376,074 | +0.15(+0.31%) |
Jul 08, 2019 | 49.33 | 49.73 | 48.48 | 48.77 | 352,589 | -0.63(-1.28%) |
Jul 05, 2019 | 49.04 | 49.74 | 48.93 | 49.40 | 266,800 | +0.29(+0.59%) |
Jul 03, 2019 | 48.98 | 49.47 | 48.47 | 49.11 | 154,700 | +0.40(+0.82%) |
Jul 02, 2019 | 48.46 | 48.77 | 47.85 | 48.71 | 417,934 | +0.26(+0.54%) |
Jul 01, 2019 | 49.52 | 50.12 | 48.39 | 48.45 | 418,542 | -0.45(-0.92%) |
Jun 28, 2019 | 48.82 | 49.38 | 48.42 | 48.90 | 1,081,300 | +0.45(+0.93%) |
Jun 27, 2019 | 48.18 | 48.83 | 48.10 | 48.45 | 336,293 | +0.45(+0.94%) |
Jun 26, 2019 | 47.72 | 48.29 | 47.41 | 48.00 | 415,651 | +0.51(+1.07%) |
Jun 25, 2019 | 47.66 | 48.11 | 47.29 | 47.49 | 550,672 | -0.10(-0.21%) |
Jun 24, 2019 | 48.19 | 49.08 | 47.48 | 47.59 | 357,324 | -0.55(-1.14%) |
Jun 21, 2019 | 47.87 | 48.40 | 47.26 | 48.14 | 812,100 | -0.03(-0.06%) |
Jun 20, 2019 | 48.45 | 48.85 | 47.68 | 48.17 | 1,068,899 | +0.73(+1.54%) |
Jun 19, 2019 | 48.73 | 48.99 | 46.96 | 47.44 | 1,128,587 | -1.17(-2.41%) |
Jun 18, 2019 | 49.60 | 50.34 | 48.47 | 48.61 | 558,330 | -0.77(-1.56%) |
Jun 17, 2019 | 49.21 | 50.25 | 49.21 | 49.38 | 490,810 | +0.35(+0.71%) |
Jun 14, 2019 | 49.66 | 50.00 | 48.95 | 49.03 | 307,200 | -0.78(-1.57%) |
Jun 13, 2019 | 49.88 | 50.35 | 49.68 | 49.81 | 328,898 | +0.17(+0.34%) |
Jun 12, 2019 | 49.94 | 50.34 | 49.25 | 49.64 | 433,137 | -0.46(-0.92%) |
Jun 11, 2019 | 51.39 | 51.50 | 49.82 | 50.10 | 449,859 | -0.71(-1.40%) |
Jun 10, 2019 | 49.86 | 51.35 | 49.86 | 50.81 | 435,854 | +1.17(+2.36%) |
Jun 07, 2019 | 48.99 | 50.56 | 48.98 | 49.64 | 627,400 | +0.99(+2.03%) |
Jun 06, 2019 | 48.76 | 49.07 | 47.88 | 48.65 | 972,111 | -0.56(-1.14%) |
Jun 05, 2019 | 49.28 | 50.15 | 48.04 | 49.21 | 576,428 | +0.11(+0.22%) |
Jun 04, 2019 | 47.61 | 49.19 | 47.38 | 49.10 | 486,223 | +2.01(+4.27%) |
Jun 03, 2019 | 46.82 | 47.85 | 46.51 | 47.09 | 729,640 | +0.68(+1.47%) |
May 31, 2019 | 46.44 | 46.78 | 46.06 | 46.41 | 734,700 | -0.66(-1.40%) |
May 30, 2019 | 47.01 | 47.71 | 46.69 | 47.07 | 659,450 | -0.18(-0.38%) |
May 29, 2019 | 47.50 | 47.96 | 46.46 | 47.25 | 1,060,254 | -0.55(-1.15%) |
May 28, 2019 | 48.98 | 49.59 | 47.53 | 47.80 | 649,607 | -1.04(-2.13%) |
May 24, 2019 | 48.75 | 50.54 | 48.37 | 48.84 | 718,700 | +0.36(+0.74%) |
May 23, 2019 | 48.95 | 49.88 | 48.07 | 48.48 | 598,044 | -1.07(-2.16%) |
May 22, 2019 | 48.80 | 50.56 | 48.29 | 49.55 | 1,125,310 | +1.54(+3.21%) |
May 21, 2019 | 48.12 | 48.80 | 47.81 | 48.01 | 737,947 | +0.12(+0.25%) |
May 20, 2019 | 48.29 | 48.91 | 47.61 | 47.89 | 641,384 | -0.83(-1.70%) |
May 17, 2019 | 47.54 | 49.32 | 46.87 | 48.72 | 1,045,200 | +0.70(+1.46%) |
May 16, 2019 | 47.57 | 48.80 | 47.49 | 48.02 | 779,891 | +0.50(+1.05%) |
May 15, 2019 | 47.27 | 47.84 | 46.90 | 47.52 | 560,993 | -0.16(-0.34%) |
May 14, 2019 | 47.04 | 48.53 | 47.00 | 47.68 | 496,605 | +0.79(+1.68%) |
May 13, 2019 | 47.20 | 48.20 | 46.20 | 46.89 | 790,347 | -1.94(-3.97%) |
May 10, 2019 | 46.16 | 49.23 | 46.06 | 48.83 | 1,386,200 | +2.27(+4.88%) |
May 09, 2019 | 46.94 | 47.90 | 41.67 | 46.56 | 5,736,841 | -16.71(-26.41%) |
May 08, 2019 | 62.79 | 64.58 | 62.23 | 63.27 | 643,433 | +0.21(+0.33%) |
May 07, 2019 | 64.29 | 65.14 | 62.28 | 63.06 | 543,935 | -2.21(-3.39%) |
May 06, 2019 | 65.14 | 66.34 | 64.82 | 65.27 | 618,538 | -1.41(-2.11%) |
May 03, 2019 | 65.15 | 66.81 | 64.95 | 66.68 | 529,500 | +1.66(+2.55%) |
May 02, 2019 | 63.45 | 65.12 | 62.72 | 65.02 | 606,696 | +1.42(+2.23%) |
May 01, 2019 | 63.98 | 64.63 | 63.35 | 63.60 | 535,771 | -0.17(-0.27%) |
Apr 30, 2019 | 64.22 | 64.42 | 62.55 | 63.77 | 431,118 | -0.36(-0.56%) |
Apr 29, 2019 | 63.40 | 64.66 | 63.33 | 64.13 | 531,680 | +0.78(+1.23%) |
Apr 26, 2019 | 62.93 | 63.80 | 62.83 | 63.35 | 391,800 | +0.35(+0.56%) |
Apr 25, 2019 | 61.43 | 63.04 | 60.59 | 63.00 | 457,186 | +1.20(+1.94%) |
Apr 24, 2019 | 62.07 | 62.34 | 60.73 | 61.80 | 547,735 | -0.42(-0.68%) |
Apr 23, 2019 | 60.97 | 62.51 | 60.94 | 62.22 | 442,939 | +1.22(+2.00%) |
Apr 22, 2019 | 60.36 | 61.03 | 60.02 | 61.00 | 507,093 | +0.26(+0.43%) |
Apr 18, 2019 | 60.90 | 61.07 | 59.53 | 60.74 | 451,700 | -0.23(-0.38%) |
Apr 17, 2019 | 61.50 | 61.62 | 60.48 | 60.97 | 448,065 | -0.21(-0.34%) |
Apr 16, 2019 | 62.34 | 62.41 | 60.89 | 61.18 | 395,586 | -0.94(-1.51%) |
Apr 15, 2019 | 62.69 | 62.85 | 61.95 | 62.12 | 457,744 | -0.57(-0.91%) |
Apr 12, 2019 | 62.51 | 62.81 | 61.62 | 62.69 | 506,700 | +0.89(+1.44%) |
Apr 11, 2019 | 62.66 | 62.66 | 61.66 | 61.80 | 453,830 | -0.70(-1.12%) |
Apr 10, 2019 | 62.28 | 62.85 | 61.96 | 62.50 | 340,964 | +0.70(+1.13%) |
Apr 09, 2019 | 61.50 | 62.50 | 61.34 | 61.80 | 360,110 | -0.19(-0.31%) |
Apr 08, 2019 | 61.43 | 62.05 | 60.71 | 61.99 | 417,450 | +0.08(+0.13%) |
Apr 05, 2019 | 61.49 | 62.01 | 61.00 | 61.91 | 437,000 | +0.69(+1.13%) |
Apr 04, 2019 | 61.87 | 62.22 | 60.48 | 61.22 | 341,237 | -0.63(-1.02%) |
Apr 03, 2019 | 62.15 | 62.51 | 61.37 | 61.85 | 479,370 | +0.35(+0.57%) |
Apr 02, 2019 | 61.78 | 61.99 | 60.47 | 61.50 | 728,018 | -0.40(-0.65%) |
Apr 01, 2019 | 62.12 | 63.74 | 61.82 | 61.90 | 886,818 | +1.25(+2.06%) |
Mar 29, 2019 | 60.91 | 62.15 | 60.54 | 60.65 | 1,035,100 | +0.27(+0.45%) |
Mar 28, 2019 | 59.14 | 60.42 | 59.01 | 60.38 | 396,019 | +1.32(+2.24%) |
Mar 27, 2019 | 59.37 | 60.08 | 58.46 | 59.06 | 1,157,162 | -0.29(-0.49%) |
Mar 26, 2019 | 60.46 | 61.25 | 58.36 | 59.35 | 1,718,088 | -1.66(-2.72%) |
Mar 25, 2019 | 58.71 | 61.35 | 58.28 | 61.01 | 1,491,329 | +2.23(+3.79%) |
Mar 22, 2019 | 61.13 | 61.61 | 58.76 | 58.78 | 884,700 | -3.22(-5.19%) |
Mar 21, 2019 | 60.36 | 62.44 | 60.10 | 62.00 | 958,149 | +1.18(+1.94%) |
Mar 20, 2019 | 59.92 | 61.74 | 59.54 | 60.82 | 1,048,377 | +0.74(+1.23%) |
Mar 19, 2019 | 59.76 | 60.45 | 59.34 | 60.08 | 693,947 | +0.74(+1.25%) |
Mar 18, 2019 | 58.73 | 59.67 | 58.51 | 59.34 | 531,979 | +0.78(+1.33%) |
Mar 15, 2019 | 58.58 | 59.47 | 58.20 | 58.56 | 761,300 | +0.15(+0.26%) |
Mar 14, 2019 | 57.11 | 58.86 | 57.00 | 58.41 | 759,866 | +1.34(+2.35%) |
Mar 13, 2019 | 57.76 | 58.17 | 57.02 | 57.07 | 537,840 | -0.58(-1.01%) |
Mar 12, 2019 | 58.36 | 58.68 | 57.65 | 57.65 | 360,620 | -0.55(-0.95%) |
Mar 11, 2019 | 57.64 | 58.61 | 57.51 | 58.20 | 650,278 | +0.89(+1.55%) |
Mar 08, 2019 | 56.80 | 57.57 | 56.34 | 57.31 | 486,000 | +0.04(+0.07%) |
Mar 07, 2019 | 57.26 | 58.24 | 56.23 | 57.27 | 866,271 | +0.07(+0.12%) |
Mar 06, 2019 | 59.84 | 59.84 | 56.76 | 57.20 | 1,585,124 | -2.89(-4.81%) |
Mar 05, 2019 | 61.81 | 61.81 | 60.07 | 60.09 | 589,627 | -1.66(-2.69%) |
Mar 04, 2019 | 63.30 | 63.76 | 61.64 | 61.75 | 583,626 | -2.01(-3.15%) |