Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.90 | 26.68 | 24.59 | 26.68 | 682,760 | +1.06(+4.15%) |
Feb 27, 2020 | 26.49 | 26.60 | 25.37 | 25.62 | 603,204 | -1.64(-6.01%) |
Feb 26, 2020 | 28.48 | 28.78 | 27.20 | 27.26 | 468,851 | -1.15(-4.04%) |
Feb 25, 2020 | 30.19 | 30.19 | 28.05 | 28.40 | 488,220 | -1.59(-5.30%) |
Feb 24, 2020 | 29.99 | 30.11 | 29.00 | 30.00 | 397,660 | -1.17(-3.74%) |
Feb 21, 2020 | 31.48 | 31.74 | 31.12 | 31.16 | 260,670 | -0.63(-1.98%) |
Feb 20, 2020 | 31.33 | 31.91 | 31.22 | 31.79 | 245,601 | +0.46(+1.48%) |
Feb 19, 2020 | 30.80 | 31.46 | 30.35 | 31.33 | 329,239 | +0.71(+2.33%) |
Feb 18, 2020 | 30.79 | 31.16 | 29.85 | 30.61 | 344,490 | -0.49(-1.58%) |
Feb 14, 2020 | 31.45 | 31.77 | 31.00 | 31.11 | 347,704 | -0.25(-0.80%) |
Feb 13, 2020 | 31.08 | 31.66 | 30.75 | 31.35 | 377,556 | -0.02(-0.06%) |
Feb 12, 2020 | 31.50 | 32.51 | 31.11 | 31.37 | 323,340 | +0.32(+1.04%) |
Feb 11, 2020 | 30.24 | 31.31 | 30.07 | 31.05 | 808,075 | +1.18(+3.96%) |
Feb 10, 2020 | 30.23 | 30.23 | 29.34 | 29.87 | 425,887 | -0.59(-1.94%) |
Feb 07, 2020 | 31.31 | 31.46 | 30.34 | 30.46 | 477,661 | -1.41(-4.41%) |
Feb 06, 2020 | 32.71 | 32.74 | 31.34 | 31.86 | 425,330 | -0.78(-2.38%) |
Feb 05, 2020 | 31.24 | 32.86 | 31.09 | 32.64 | 459,439 | +2.02(+6.58%) |
Feb 04, 2020 | 30.23 | 30.85 | 29.75 | 30.62 | 556,242 | +1.54(+5.28%) |
Feb 03, 2020 | 30.01 | 30.25 | 28.69 | 29.09 | 1,099,465 | -0.92(-3.08%) |
Jan 31, 2020 | 32.26 | 32.26 | 29.49 | 30.01 | 1,368,655 | -2.64(-8.07%) |
Jan 30, 2020 | 34.27 | 35.14 | 32.34 | 32.65 | 937,343 | -1.60(-4.67%) |
Jan 29, 2020 | 34.54 | 34.94 | 33.81 | 34.25 | 413,775 | -0.01(-0.03%) |
Jan 28, 2020 | 33.95 | 34.52 | 33.74 | 34.26 | 454,862 | +0.47(+1.40%) |
Jan 27, 2020 | 34.26 | 34.26 | 33.44 | 33.79 | 381,505 | -1.17(-3.36%) |
Jan 24, 2020 | 36.30 | 36.33 | 34.70 | 34.96 | 430,198 | -1.39(-3.82%) |
Jan 23, 2020 | 35.70 | 36.42 | 34.72 | 36.35 | 580,289 | +0.30(+0.82%) |
Jan 22, 2020 | 37.07 | 37.18 | 36.03 | 36.05 | 354,039 | -1.10(-2.96%) |
Jan 21, 2020 | 37.62 | 37.76 | 36.79 | 37.15 | 466,143 | -0.24(-0.64%) |
Jan 17, 2020 | 36.69 | 37.42 | 36.40 | 37.39 | 406,088 | +0.93(+2.56%) |
Jan 16, 2020 | 37.05 | 37.53 | 36.38 | 36.46 | 491,107 | -0.36(-0.98%) |
Jan 15, 2020 | 37.00 | 37.34 | 36.68 | 36.82 | 439,495 | -0.18(-0.50%) |
Jan 14, 2020 | 36.04 | 37.49 | 36.01 | 37.01 | 602,563 | +0.93(+2.59%) |
Jan 13, 2020 | 35.61 | 36.29 | 34.91 | 36.07 | 718,615 | +0.58(+1.64%) |
Jan 10, 2020 | 35.33 | 35.66 | 34.80 | 35.49 | 392,249 | +0.23(+0.66%) |
Jan 09, 2020 | 34.99 | 35.51 | 34.60 | 35.26 | 460,875 | +0.30(+0.85%) |
Jan 08, 2020 | 35.59 | 35.63 | 34.47 | 34.96 | 512,728 | -0.68(-1.92%) |
Jan 07, 2020 | 35.19 | 35.81 | 34.64 | 35.65 | 265,621 | +0.26(+0.73%) |
Jan 06, 2020 | 34.87 | 35.45 | 34.48 | 35.39 | 370,884 | +0.50(+1.43%) |
Jan 03, 2020 | 34.96 | 35.27 | 34.52 | 34.89 | 627,944 | +0.16(+0.45%) |
Jan 02, 2020 | 36.16 | 36.20 | 34.53 | 34.73 | 281,127 | -1.00(-2.80%) |
Dec 31, 2019 | 35.15 | 35.87 | 35.10 | 35.73 | 479,391 | +0.44(+1.26%) |
Dec 30, 2019 | 35.95 | 36.07 | 35.20 | 35.29 | 334,031 | -0.59(-1.65%) |
Dec 27, 2019 | 36.53 | 36.53 | 35.84 | 35.88 | 192,124 | -0.42(-1.15%) |
Dec 26, 2019 | 36.07 | 36.42 | 36.04 | 36.29 | 105,030 | +0.20(+0.56%) |
Dec 24, 2019 | 35.87 | 36.25 | 35.85 | 36.09 | 112,117 | +0.28(+0.77%) |
Dec 23, 2019 | 35.93 | 36.11 | 35.54 | 35.81 | 269,355 | -0.17(-0.46%) |
Dec 20, 2019 | 36.46 | 36.53 | 35.92 | 35.98 | 542,748 | -0.41(-1.12%) |
Dec 19, 2019 | 36.35 | 36.75 | 36.28 | 36.39 | 192,941 | +0.09(+0.25%) |
Dec 18, 2019 | 35.67 | 36.41 | 35.49 | 36.29 | 585,090 | +0.44(+1.24%) |
Dec 17, 2019 | 35.25 | 36.07 | 35.22 | 35.85 | 297,601 | +0.58(+1.65%) |
Dec 16, 2019 | 35.41 | 36.15 | 35.18 | 35.27 | 498,070 | +0.33(+0.95%) |
Dec 13, 2019 | 35.07 | 36.01 | 34.37 | 34.93 | 491,819 | -0.14(-0.39%) |
Dec 12, 2019 | 33.69 | 35.15 | 33.37 | 35.07 | 478,473 | +1.35(+3.99%) |
Dec 11, 2019 | 33.77 | 34.14 | 33.32 | 33.72 | 245,977 | -0.03(-0.08%) |
Dec 10, 2019 | 33.53 | 33.94 | 33.23 | 33.75 | 376,711 | +0.30(+0.90%) |
Dec 09, 2019 | 32.99 | 33.48 | 32.74 | 33.45 | 302,451 | +0.57(+1.73%) |
Dec 06, 2019 | 31.89 | 32.94 | 31.82 | 32.88 | 399,044 | +1.08(+3.40%) |
Dec 05, 2019 | 32.59 | 32.67 | 31.68 | 31.80 | 413,923 | -0.60(-1.87%) |
Dec 04, 2019 | 32.45 | 32.83 | 32.19 | 32.41 | 364,567 | +0.37(+1.14%) |
Dec 03, 2019 | 32.98 | 32.99 | 32.00 | 32.04 | 404,053 | -1.45(-4.32%) |
Dec 02, 2019 | 34.27 | 34.85 | 33.48 | 33.49 | 327,503 | -0.75(-2.19%) |
Nov 29, 2019 | 34.27 | 34.45 | 33.72 | 34.24 | 235,322 | -0.15(-0.43%) |
Nov 27, 2019 | 34.72 | 34.74 | 33.64 | 34.38 | 362,916 | -0.12(-0.35%) |
Nov 26, 2019 | 35.58 | 35.72 | 34.35 | 34.50 | 470,893 | -1.27(-3.56%) |
Nov 25, 2019 | 34.83 | 35.82 | 34.41 | 35.78 | 322,337 | +1.03(+2.95%) |
Nov 22, 2019 | 34.93 | 35.26 | 34.46 | 34.75 | 241,980 | +0.05(+0.13%) |
Nov 21, 2019 | 34.55 | 34.87 | 33.99 | 34.71 | 345,445 | +0.44(+1.28%) |
Nov 20, 2019 | 34.64 | 34.91 | 33.83 | 34.27 | 606,184 | -0.42(-1.21%) |
Nov 19, 2019 | 36.34 | 36.47 | 34.65 | 34.69 | 386,557 | -1.95(-5.33%) |
Nov 18, 2019 | 37.08 | 37.22 | 36.29 | 36.64 | 454,796 | -0.63(-1.70%) |
Nov 15, 2019 | 37.08 | 37.82 | 36.95 | 37.27 | 363,789 | +0.38(+1.04%) |
Nov 14, 2019 | 36.95 | 37.58 | 36.67 | 36.89 | 402,072 | -0.12(-0.32%) |
Nov 13, 2019 | 36.63 | 37.21 | 36.41 | 37.00 | 275,476 | +0.04(+0.10%) |
Nov 12, 2019 | 37.89 | 38.06 | 36.74 | 36.97 | 251,814 | -0.80(-2.11%) |
Nov 11, 2019 | 37.17 | 37.89 | 37.04 | 37.77 | 266,576 | +0.16(+0.41%) |
Nov 08, 2019 | 37.86 | 37.86 | 36.95 | 37.61 | 305,504 | -0.43(-1.13%) |
Nov 07, 2019 | 37.56 | 38.65 | 37.54 | 38.04 | 475,624 | +1.08(+2.93%) |
Nov 06, 2019 | 37.66 | 37.78 | 36.65 | 36.96 | 718,407 | -0.30(-0.81%) |
Nov 05, 2019 | 36.77 | 37.97 | 36.77 | 37.26 | 506,751 | +0.66(+1.80%) |
Nov 04, 2019 | 35.42 | 36.93 | 35.05 | 36.60 | 472,415 | +1.80(+5.19%) |
Nov 01, 2019 | 35.15 | 35.44 | 34.21 | 34.80 | 585,686 | +0.05(+0.13%) |
Oct 31, 2019 | 32.92 | 34.79 | 32.60 | 34.75 | 846,592 | -0.01(-0.03%) |
Oct 30, 2019 | 34.62 | 35.14 | 34.51 | 34.76 | 596,460 | +0.19(+0.56%) |
Oct 29, 2019 | 35.38 | 35.38 | 34.39 | 34.57 | 531,551 | -1.02(-2.86%) |
Oct 28, 2019 | 34.14 | 36.18 | 34.08 | 35.58 | 579,478 | +1.75(+5.17%) |
Oct 25, 2019 | 33.35 | 34.32 | 33.35 | 33.83 | 420,764 | +0.38(+1.15%) |
Oct 24, 2019 | 33.79 | 34.05 | 33.03 | 33.45 | 213,296 | -0.15(-0.44%) |
Oct 23, 2019 | 32.30 | 33.60 | 32.06 | 33.60 | 340,361 | +1.36(+4.21%) |
Oct 22, 2019 | 33.40 | 33.42 | 31.54 | 32.24 | 575,887 | -1.34(-3.98%) |
Oct 21, 2019 | 32.66 | 33.87 | 32.66 | 33.58 | 274,908 | +1.13(+3.47%) |
Oct 18, 2019 | 33.13 | 33.33 | 32.43 | 32.45 | 239,579 | -0.64(-1.94%) |
Oct 17, 2019 | 32.83 | 33.38 | 32.81 | 33.09 | 304,447 | +0.41(+1.26%) |
Oct 16, 2019 | 32.85 | 33.40 | 32.28 | 32.68 | 281,022 | -0.27(-0.81%) |
Oct 15, 2019 | 32.67 | 33.10 | 32.32 | 32.95 | 392,304 | +0.17(+0.53%) |
Oct 14, 2019 | 32.98 | 33.11 | 32.40 | 32.77 | 154,235 | -0.55(-1.65%) |
Oct 11, 2019 | 32.05 | 33.73 | 31.88 | 33.32 | 418,799 | +1.73(+5.48%) |
Oct 10, 2019 | 30.76 | 31.64 | 30.60 | 31.59 | 347,083 | +1.03(+3.36%) |
Oct 09, 2019 | 30.76 | 30.77 | 30.20 | 30.56 | 302,397 | +0.02(+0.06%) |
Oct 08, 2019 | 30.83 | 30.96 | 30.27 | 30.55 | 345,562 | -0.60(-1.91%) |
Oct 07, 2019 | 31.66 | 31.76 | 31.12 | 31.14 | 282,361 | -0.31(-0.99%) |
Oct 04, 2019 | 31.64 | 31.93 | 31.09 | 31.45 | 565,930 | -0.06(-0.20%) |
Oct 03, 2019 | 31.09 | 31.53 | 30.44 | 31.52 | 263,292 | +0.16(+0.53%) |
Oct 02, 2019 | 32.21 | 32.21 | 30.74 | 31.35 | 563,367 | -0.22(-0.70%) |
Oct 01, 2019 | 32.53 | 33.16 | 31.43 | 31.57 | 309,454 | -0.93(-2.85%) |
Sep 30, 2019 | 32.49 | 32.80 | 32.09 | 32.50 | 245,843 | -0.04(-0.11%) |
Sep 27, 2019 | 32.19 | 32.97 | 32.09 | 32.53 | 258,789 | +0.27(+0.82%) |
Sep 26, 2019 | 32.41 | 32.58 | 31.85 | 32.27 | 269,456 | -0.36(-1.10%) |
Sep 25, 2019 | 31.49 | 32.80 | 31.49 | 32.63 | 412,844 | +0.83(+2.62%) |
Sep 24, 2019 | 34.38 | 34.38 | 31.54 | 31.79 | 470,604 | -2.54(-7.39%) |
Sep 23, 2019 | 32.95 | 34.42 | 32.72 | 34.33 | 614,328 | +1.12(+3.37%) |
Sep 20, 2019 | 33.55 | 33.68 | 33.07 | 33.21 | 500,224 | -0.15(-0.44%) |
Sep 19, 2019 | 33.57 | 34.16 | 33.29 | 33.36 | 291,994 | -0.06(-0.19%) |
Sep 18, 2019 | 34.54 | 34.54 | 32.72 | 33.42 | 651,263 | -1.47(-4.20%) |
Sep 17, 2019 | 36.11 | 36.14 | 34.79 | 34.89 | 699,474 | -1.28(-3.55%) |
Sep 16, 2019 | 34.42 | 36.32 | 33.92 | 36.17 | 1,418,424 | +2.97(+8.94%) |
Sep 13, 2019 | 32.72 | 33.64 | 32.66 | 33.20 | 436,154 | +0.82(+2.52%) |
Sep 12, 2019 | 32.88 | 32.88 | 31.88 | 32.39 | 554,386 | -0.52(-1.57%) |
Sep 11, 2019 | 33.29 | 33.96 | 32.54 | 32.90 | 487,961 | -0.36(-1.09%) |
Sep 10, 2019 | 31.80 | 33.55 | 31.80 | 33.27 | 618,129 | +1.46(+4.59%) |
Sep 09, 2019 | 30.15 | 31.87 | 30.15 | 31.81 | 416,863 | +1.48(+4.87%) |
Sep 06, 2019 | 31.02 | 31.16 | 30.25 | 30.33 | 346,324 | -0.84(-2.71%) |
Sep 05, 2019 | 29.52 | 31.27 | 29.52 | 31.17 | 787,211 | +1.82(+6.21%) |
Sep 04, 2019 | 29.06 | 29.52 | 28.87 | 29.35 | 635,544 | +0.73(+2.53%) |
Sep 03, 2019 | 29.02 | 29.34 | 28.55 | 28.62 | 365,516 | -0.82(-2.77%) |
Aug 30, 2019 | 29.12 | 29.52 | 28.94 | 29.44 | 306,961 | +0.54(+1.85%) |
Aug 29, 2019 | 28.01 | 29.01 | 28.01 | 28.90 | 341,372 | +0.85(+3.04%) |
Aug 28, 2019 | 27.94 | 28.39 | 27.61 | 28.05 | 421,946 | +0.20(+0.72%) |
Aug 27, 2019 | 27.76 | 28.18 | 27.46 | 27.85 | 270,631 | +0.30(+1.09%) |
Aug 26, 2019 | 28.02 | 28.19 | 27.44 | 27.55 | 202,563 | -0.24(-0.85%) |
Aug 23, 2019 | 28.49 | 28.61 | 27.59 | 27.79 | 237,277 | -1.01(-3.50%) |
Aug 22, 2019 | 29.73 | 29.92 | 28.56 | 28.80 | 284,001 | -0.85(-2.88%) |
Aug 21, 2019 | 29.79 | 29.91 | 29.31 | 29.65 | 251,666 | +0.33(+1.11%) |
Aug 20, 2019 | 29.90 | 29.90 | 29.01 | 29.32 | 370,510 | -0.73(-2.44%) |
Aug 19, 2019 | 29.91 | 30.32 | 29.81 | 30.06 | 378,400 | +0.43(+1.44%) |
Aug 16, 2019 | 28.90 | 29.72 | 28.90 | 29.63 | 566,732 | +0.73(+2.51%) |
Aug 15, 2019 | 29.32 | 29.66 | 28.57 | 28.90 | 1,017,282 | -0.28(-0.96%) |
Aug 14, 2019 | 29.64 | 29.88 | 28.94 | 29.19 | 551,817 | -1.28(-4.20%) |
Aug 13, 2019 | 29.56 | 31.19 | 29.32 | 30.46 | 518,926 | +0.92(+3.10%) |
Aug 12, 2019 | 30.24 | 30.24 | 29.48 | 29.55 | 362,475 | -0.70(-2.31%) |
Aug 09, 2019 | 30.75 | 30.75 | 30.05 | 30.25 | 280,389 | -0.56(-1.83%) |
Aug 08, 2019 | 30.28 | 31.24 | 30.28 | 30.81 | 356,749 | +0.71(+2.35%) |
Aug 07, 2019 | 29.45 | 30.22 | 29.00 | 30.10 | 556,740 | +0.22(+0.73%) |
Aug 06, 2019 | 30.22 | 30.74 | 29.33 | 29.88 | 519,003 | -0.17(-0.57%) |
Aug 05, 2019 | 30.56 | 31.03 | 29.41 | 30.06 | 783,399 | -0.97(-3.13%) |
Aug 02, 2019 | 32.59 | 32.59 | 30.71 | 31.03 | 523,621 | -1.60(-4.89%) |
Aug 01, 2019 | 34.67 | 35.63 | 32.42 | 32.62 | 1,018,884 | -3.03(-8.50%) |
Jul 31, 2019 | 36.03 | 36.66 | 35.44 | 35.65 | 464,138 | -0.74(-2.04%) |
Jul 30, 2019 | 35.63 | 36.57 | 35.32 | 36.40 | 541,886 | +0.48(+1.34%) |
Jul 29, 2019 | 37.90 | 38.16 | 35.84 | 35.92 | 644,271 | -2.00(-5.26%) |
Jul 26, 2019 | 37.65 | 38.14 | 37.23 | 37.91 | 245,878 | +0.36(+0.97%) |
Jul 25, 2019 | 38.53 | 38.53 | 36.95 | 37.55 | 387,302 | -0.99(-2.57%) |
Jul 24, 2019 | 37.78 | 39.09 | 37.78 | 38.54 | 451,946 | +0.60(+1.58%) |
Jul 23, 2019 | 36.86 | 38.17 | 36.85 | 37.94 | 666,131 | +1.22(+3.31%) |
Jul 22, 2019 | 38.78 | 39.08 | 36.61 | 36.72 | 662,692 | -2.49(-6.34%) |
Jul 19, 2019 | 38.47 | 39.30 | 38.47 | 39.21 | 451,180 | +0.79(+2.05%) |
Jul 18, 2019 | 38.28 | 38.66 | 38.11 | 38.42 | 298,622 | +0.09(+0.24%) |
Jul 17, 2019 | 38.71 | 38.87 | 38.16 | 38.33 | 365,454 | -0.44(-1.15%) |
Jul 16, 2019 | 38.46 | 40.21 | 38.39 | 38.77 | 606,978 | +0.30(+0.78%) |
Jul 15, 2019 | 38.50 | 39.07 | 38.24 | 38.47 | 270,235 | -0.15(-0.38%) |
Jul 12, 2019 | 38.13 | 38.72 | 38.09 | 38.62 | 541,042 | +0.49(+1.28%) |
Jul 11, 2019 | 38.51 | 38.65 | 36.67 | 38.13 | 993,146 | -1.04(-2.66%) |
Jul 10, 2019 | 39.55 | 39.72 | 38.89 | 39.17 | 496,702 | -0.05(-0.14%) |
Jul 09, 2019 | 39.41 | 39.57 | 38.86 | 39.23 | 254,543 | -0.44(-1.12%) |
Jul 08, 2019 | 41.04 | 41.22 | 39.62 | 39.67 | 442,157 | -1.51(-3.66%) |
Jul 05, 2019 | 40.30 | 41.21 | 40.30 | 41.18 | 463,970 | +0.49(+1.20%) |
Jul 03, 2019 | 41.27 | 41.49 | 40.27 | 40.69 | 146,314 | -0.41(-0.99%) |
Jul 02, 2019 | 40.46 | 41.13 | 40.09 | 41.09 | 574,977 | +0.14(+0.33%) |
Jul 01, 2019 | 41.90 | 42.16 | 40.49 | 40.96 | 379,045 | -0.27(-0.66%) |
Jun 28, 2019 | 40.80 | 41.64 | 40.40 | 41.23 | 384,694 | +0.42(+1.02%) |
Jun 27, 2019 | 40.85 | 41.27 | 40.60 | 40.81 | 579,099 | +0.06(+0.16%) |
Jun 26, 2019 | 41.06 | 41.57 | 40.42 | 40.75 | 593,091 | +0.27(+0.67%) |
Jun 25, 2019 | 41.61 | 41.61 | 40.39 | 40.48 | 445,577 | -0.86(-2.08%) |
Jun 24, 2019 | 42.42 | 42.80 | 41.32 | 41.34 | 442,927 | -1.41(-3.31%) |
Jun 21, 2019 | 42.23 | 43.13 | 41.85 | 42.75 | 557,140 | +0.49(+1.16%) |
Jun 20, 2019 | 41.85 | 42.50 | 41.63 | 42.26 | 539,724 | +1.08(+2.62%) |
Jun 19, 2019 | 41.70 | 42.02 | 41.18 | 41.18 | 355,347 | -0.49(-1.18%) |
Jun 18, 2019 | 41.19 | 42.13 | 41.14 | 41.67 | 485,840 | +0.97(+2.38%) |
Jun 17, 2019 | 40.47 | 41.19 | 40.32 | 40.70 | 450,396 | +0.19(+0.47%) |
Jun 14, 2019 | 40.72 | 40.76 | 40.04 | 40.51 | 372,676 | -0.51(-1.24%) |
Jun 13, 2019 | 40.82 | 41.90 | 40.42 | 41.02 | 650,282 | +1.32(+3.31%) |
Jun 12, 2019 | 39.81 | 39.96 | 39.46 | 39.71 | 371,559 | -0.37(-0.92%) |
Jun 11, 2019 | 39.46 | 41.42 | 39.42 | 40.08 | 630,207 | +1.13(+2.91%) |
Jun 10, 2019 | 38.74 | 39.41 | 38.29 | 38.94 | 564,363 | +0.94(+2.46%) |
Jun 07, 2019 | 37.83 | 38.30 | 37.52 | 38.01 | 889,994 | +0.34(+0.91%) |
Jun 06, 2019 | 38.42 | 38.71 | 37.15 | 37.66 | 544,059 | -0.94(-2.42%) |
Jun 05, 2019 | 39.36 | 39.54 | 38.29 | 38.60 | 580,872 | -0.81(-2.05%) |
Jun 04, 2019 | 38.80 | 39.53 | 38.46 | 39.41 | 333,527 | +0.95(+2.48%) |
Jun 03, 2019 | 37.46 | 39.00 | 37.32 | 38.46 | 624,731 | +1.15(+3.09%) |
May 31, 2019 | 38.08 | 38.76 | 37.25 | 37.30 | 917,229 | -1.62(-4.16%) |
May 30, 2019 | 39.37 | 39.72 | 38.74 | 38.92 | 505,411 | -0.31(-0.78%) |
May 29, 2019 | 39.18 | 39.46 | 38.70 | 39.23 | 459,446 | -0.58(-1.45%) |
May 28, 2019 | 40.75 | 40.79 | 39.66 | 39.81 | 359,225 | -0.79(-1.95%) |
May 24, 2019 | 40.47 | 40.72 | 39.98 | 40.60 | 240,229 | +0.49(+1.21%) |
May 23, 2019 | 41.37 | 41.37 | 39.92 | 40.11 | 469,848 | -1.90(-4.52%) |
May 22, 2019 | 43.02 | 43.05 | 41.90 | 42.01 | 245,894 | -1.37(-3.15%) |
May 21, 2019 | 42.60 | 43.67 | 42.37 | 43.38 | 318,450 | +1.04(+2.46%) |
May 20, 2019 | 42.01 | 42.67 | 41.76 | 42.33 | 326,636 | -0.11(-0.25%) |
May 17, 2019 | 43.12 | 43.38 | 42.36 | 42.44 | 345,614 | -0.94(-2.16%) |
May 16, 2019 | 43.91 | 44.35 | 43.11 | 43.38 | 590,732 | -0.19(-0.43%) |
May 15, 2019 | 42.87 | 43.95 | 42.87 | 43.57 | 315,956 | +0.13(+0.29%) |
May 14, 2019 | 42.59 | 43.56 | 42.33 | 43.44 | 426,547 | +1.01(+2.37%) |
May 13, 2019 | 43.69 | 43.99 | 41.77 | 42.43 | 435,425 | -1.68(-3.81%) |
May 10, 2019 | 44.47 | 44.52 | 43.27 | 44.11 | 289,587 | -0.39(-0.87%) |
May 09, 2019 | 44.29 | 44.90 | 43.57 | 44.50 | 422,225 | -0.26(-0.58%) |
May 08, 2019 | 45.27 | 45.27 | 44.20 | 44.76 | 522,486 | -0.44(-0.98%) |
May 07, 2019 | 46.61 | 46.61 | 44.56 | 45.20 | 519,582 | -1.90(-4.03%) |
May 06, 2019 | 46.60 | 47.23 | 46.44 | 47.10 | 242,314 | -0.60(-1.26%) |
May 03, 2019 | 46.53 | 47.77 | 46.08 | 47.70 | 500,357 | +1.59(+3.45%) |
May 02, 2019 | 47.94 | 48.05 | 45.96 | 46.11 | 701,970 | -2.31(-4.77%) |
May 01, 2019 | 49.64 | 49.69 | 48.39 | 48.42 | 311,512 | -0.98(-1.98%) |
Apr 30, 2019 | 49.21 | 49.93 | 49.04 | 49.40 | 362,665 | +0.06(+0.13%) |
Apr 29, 2019 | 50.11 | 50.11 | 48.97 | 49.34 | 281,875 | -0.77(-1.54%) |
Apr 26, 2019 | 48.53 | 50.18 | 48.44 | 50.11 | 727,469 | +1.18(+2.41%) |
Apr 25, 2019 | 51.10 | 51.84 | 48.23 | 48.94 | 975,399 | -2.69(-5.21%) |
Apr 24, 2019 | 52.91 | 53.00 | 51.50 | 51.63 | 467,703 | -1.49(-2.81%) |
Apr 23, 2019 | 52.99 | 53.69 | 52.64 | 53.12 | 343,844 | -0.03(-0.05%) |
Apr 22, 2019 | 52.46 | 54.13 | 52.46 | 53.15 | 506,529 | +0.82(+1.56%) |
Apr 18, 2019 | 51.91 | 52.39 | 51.46 | 52.33 | 316,933 | +0.37(+0.71%) |
Apr 17, 2019 | 52.43 | 52.75 | 51.59 | 51.96 | 623,431 | -0.29(-0.55%) |
Apr 16, 2019 | 52.32 | 52.84 | 52.17 | 52.25 | 421,373 | -0.17(-0.33%) |
Apr 15, 2019 | 52.62 | 53.30 | 52.37 | 52.42 | 264,313 | -0.35(-0.66%) |
Apr 12, 2019 | 53.34 | 53.43 | 52.02 | 52.77 | 536,486 | +0.34(+0.65%) |
Apr 11, 2019 | 52.41 | 53.23 | 52.18 | 52.43 | 283,904 | -0.19(-0.36%) |
Apr 10, 2019 | 52.50 | 52.94 | 52.28 | 52.62 | 352,879 | +0.39(+0.74%) |
Apr 09, 2019 | 53.26 | 53.26 | 52.12 | 52.23 | 350,607 | -1.27(-2.37%) |
Apr 08, 2019 | 53.85 | 53.85 | 52.99 | 53.50 | 379,734 | -0.13(-0.25%) |
Apr 05, 2019 | 53.56 | 53.88 | 53.08 | 53.63 | 422,319 | +0.31(+0.59%) |
Apr 04, 2019 | 53.17 | 53.87 | 52.80 | 53.32 | 442,207 | +0.25(+0.47%) |
Apr 03, 2019 | 53.69 | 54.09 | 52.62 | 53.06 | 464,008 | -0.05(-0.10%) |
Apr 02, 2019 | 53.00 | 53.15 | 52.51 | 53.12 | 362,122 | +0.40(+0.75%) |
Apr 01, 2019 | 51.68 | 53.12 | 51.54 | 52.72 | 316,286 | +1.57(+3.08%) |
Mar 29, 2019 | 50.83 | 51.72 | 50.78 | 51.15 | 284,584 | +0.62(+1.23%) |
Mar 28, 2019 | 50.08 | 51.02 | 49.89 | 50.53 | 333,825 | +0.40(+0.79%) |
Mar 27, 2019 | 51.11 | 51.45 | 50.09 | 50.13 | 350,021 | -1.04(-2.04%) |
Mar 26, 2019 | 51.30 | 51.78 | 50.78 | 51.18 | 308,566 | +0.47(+0.92%) |
Mar 25, 2019 | 51.91 | 52.49 | 50.55 | 50.71 | 321,868 | -1.21(-2.34%) |
Mar 22, 2019 | 53.72 | 53.84 | 51.79 | 51.92 | 393,416 | -2.39(-4.41%) |
Mar 21, 2019 | 53.41 | 54.47 | 53.19 | 54.32 | 356,816 | +0.66(+1.22%) |
Mar 20, 2019 | 51.90 | 54.21 | 51.64 | 53.66 | 419,871 | +1.50(+2.88%) |
Mar 19, 2019 | 51.90 | 53.04 | 51.90 | 52.16 | 387,124 | +0.73(+1.42%) |
Mar 18, 2019 | 50.07 | 51.53 | 50.07 | 51.43 | 601,796 | +1.43(+2.86%) |
Mar 15, 2019 | 50.71 | 51.19 | 49.81 | 50.00 | 478,457 | -0.76(-1.49%) |
Mar 14, 2019 | 52.08 | 52.29 | 50.63 | 50.75 | 388,432 | -1.48(-2.84%) |
Mar 13, 2019 | 51.95 | 52.59 | 51.74 | 52.24 | 300,509 | +0.60(+1.16%) |
Mar 12, 2019 | 52.50 | 52.63 | 51.33 | 51.64 | 516,791 | -0.78(-1.48%) |
Mar 11, 2019 | 51.58 | 52.52 | 51.26 | 52.42 | 528,504 | +1.34(+2.63%) |
Mar 08, 2019 | 50.78 | 51.70 | 50.23 | 51.07 | 371,168 | -0.45(-0.87%) |
Mar 07, 2019 | 53.32 | 53.52 | 51.19 | 51.52 | 495,996 | -1.81(-3.39%) |
Mar 06, 2019 | 54.78 | 54.99 | 53.27 | 53.33 | 432,064 | -1.22(-2.23%) |
Mar 05, 2019 | 55.67 | 56.33 | 53.93 | 54.55 | 754,053 | -0.61(-1.10%) |
Mar 04, 2019 | 52.26 | 55.39 | 52.20 | 55.15 | 1,484,389 | +3.55(+6.88%) |