Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.09 | 25.84 | 24.77 | 25.03 | 2,911,048 | -0.55(-2.17%) |
Feb 27, 2020 | 25.50 | 27.07 | 24.66 | 25.58 | 4,023,502 | +0.06(+0.23%) |
Feb 26, 2020 | 27.72 | 27.84 | 24.84 | 25.52 | 4,939,972 | -2.15(-7.76%) |
Feb 25, 2020 | 31.03 | 31.19 | 27.64 | 27.67 | 3,854,746 | -3.49(-11.21%) |
Feb 24, 2020 | 31.38 | 31.57 | 29.88 | 31.17 | 3,536,484 | -1.14(-3.52%) |
Feb 21, 2020 | 31.32 | 32.90 | 31.32 | 32.31 | 4,189,360 | +0.85(+2.71%) |
Feb 20, 2020 | 30.10 | 31.94 | 29.66 | 31.45 | 11,549,777 | -6.19(-16.44%) |
Feb 19, 2020 | 37.91 | 38.27 | 37.38 | 37.64 | 1,654,340 | -0.40(-1.04%) |
Feb 18, 2020 | 38.82 | 38.87 | 37.56 | 38.04 | 1,661,401 | -0.78(-2.01%) |
Feb 14, 2020 | 38.68 | 39.14 | 38.51 | 38.82 | 592,087 | +0.04(+0.10%) |
Feb 13, 2020 | 38.46 | 38.81 | 38.25 | 38.78 | 525,114 | +0.20(+0.51%) |
Feb 12, 2020 | 39.18 | 39.39 | 38.41 | 38.58 | 869,440 | -0.59(-1.52%) |
Feb 11, 2020 | 38.86 | 39.35 | 38.28 | 39.18 | 1,016,832 | +0.46(+1.18%) |
Feb 10, 2020 | 37.89 | 38.81 | 37.77 | 38.72 | 1,043,133 | +0.96(+2.54%) |
Feb 07, 2020 | 38.03 | 38.15 | 37.49 | 37.76 | 878,031 | -0.28(-0.73%) |
Feb 06, 2020 | 37.62 | 38.26 | 37.55 | 38.04 | 675,238 | +0.55(+1.48%) |
Feb 05, 2020 | 37.98 | 38.32 | 37.31 | 37.48 | 1,281,486 | -0.15(-0.39%) |
Feb 04, 2020 | 38.15 | 38.39 | 37.56 | 37.63 | 1,041,838 | -0.01(-0.03%) |
Feb 03, 2020 | 37.90 | 38.19 | 37.51 | 37.64 | 1,154,921 | -0.11(-0.29%) |
Jan 31, 2020 | 37.62 | 38.52 | 37.49 | 37.75 | 1,293,159 | +0.24(+0.63%) |
Jan 30, 2020 | 37.08 | 37.59 | 36.68 | 37.51 | 649,036 | +0.31(+0.82%) |
Jan 29, 2020 | 37.31 | 37.81 | 37.15 | 37.21 | 623,822 | -0.15(-0.40%) |
Jan 28, 2020 | 37.28 | 37.38 | 37.06 | 37.35 | 747,605 | +0.18(+0.48%) |
Jan 27, 2020 | 36.39 | 37.70 | 36.24 | 37.18 | 1,508,249 | -0.13(-0.34%) |
Jan 24, 2020 | 37.00 | 37.39 | 36.78 | 37.31 | 1,374,266 | +0.40(+1.07%) |
Jan 23, 2020 | 36.63 | 37.10 | 36.43 | 36.91 | 1,207,289 | +0.06(+0.16%) |
Jan 22, 2020 | 37.17 | 37.58 | 36.74 | 36.85 | 1,055,610 | -0.33(-0.88%) |
Jan 21, 2020 | 37.46 | 37.69 | 36.98 | 37.18 | 1,322,035 | -0.32(-0.84%) |
Jan 17, 2020 | 37.73 | 38.47 | 36.93 | 37.49 | 2,581,572 | -0.33(-0.86%) |
Jan 16, 2020 | 35.39 | 37.84 | 35.39 | 37.82 | 4,296,160 | +2.59(+7.36%) |
Jan 15, 2020 | 35.35 | 36.01 | 35.10 | 35.23 | 1,968,307 | -0.09(-0.25%) |
Jan 14, 2020 | 35.05 | 36.00 | 35.00 | 35.32 | 3,253,959 | +0.11(+0.31%) |
Jan 13, 2020 | 35.24 | 35.57 | 34.71 | 35.21 | 4,001,588 | -0.40(-1.11%) |
Jan 10, 2020 | 36.72 | 37.09 | 34.75 | 35.60 | 16,607,450 | -7.72(-17.82%) |
Jan 09, 2020 | 43.52 | 43.98 | 42.71 | 43.32 | 1,356,669 | +0.20(+0.46%) |
Jan 08, 2020 | 43.79 | 44.36 | 42.82 | 43.13 | 1,894,909 | -0.85(-1.94%) |
Jan 07, 2020 | 44.01 | 44.83 | 43.98 | 43.98 | 1,245,873 | +0.05(+0.11%) |
Jan 06, 2020 | 43.94 | 44.54 | 43.43 | 43.93 | 1,277,161 | -0.88(-1.97%) |
Jan 03, 2020 | 44.27 | 44.87 | 43.98 | 44.81 | 807,025 | +0.20(+0.44%) |
Jan 02, 2020 | 43.93 | 44.61 | 43.36 | 44.61 | 1,791,695 | -0.05(-0.11%) |
Dec 31, 2019 | 44.88 | 45.31 | 44.64 | 44.66 | 931,563 | -0.27(-0.59%) |
Dec 30, 2019 | 45.24 | 45.59 | 44.84 | 44.93 | 742,461 | -0.29(-0.63%) |
Dec 27, 2019 | 45.29 | 45.59 | 44.89 | 45.22 | 626,732 | +0.08(+0.18%) |
Dec 26, 2019 | 45.95 | 46.07 | 45.00 | 45.14 | 763,172 | -0.66(-1.45%) |
Dec 24, 2019 | 45.34 | 46.11 | 45.20 | 45.80 | 508,052 | +0.37(+0.81%) |
Dec 23, 2019 | 46.14 | 46.21 | 45.30 | 45.43 | 932,207 | -0.40(-0.86%) |
Dec 20, 2019 | 45.47 | 46.01 | 45.17 | 45.83 | 1,642,533 | +0.43(+0.94%) |
Dec 19, 2019 | 45.41 | 46.01 | 45.26 | 45.40 | 920,806 | -0.13(-0.28%) |
Dec 18, 2019 | 45.69 | 45.83 | 45.45 | 45.53 | 730,480 | +0.00(+0.00%) |
Dec 17, 2019 | 45.57 | 45.83 | 45.17 | 45.53 | 1,775,778 | -0.06(-0.13%) |
Dec 16, 2019 | 45.14 | 45.78 | 45.14 | 45.59 | 1,123,955 | +0.68(+1.52%) |
Dec 13, 2019 | 45.20 | 45.42 | 44.82 | 44.91 | 692,183 | -0.40(-0.87%) |
Dec 12, 2019 | 44.69 | 45.44 | 44.46 | 45.30 | 990,340 | +0.61(+1.37%) |
Dec 11, 2019 | 44.19 | 44.79 | 44.12 | 44.69 | 849,502 | +0.53(+1.21%) |
Dec 10, 2019 | 43.73 | 44.19 | 43.44 | 44.16 | 1,119,410 | +0.50(+1.16%) |
Dec 09, 2019 | 43.55 | 44.31 | 43.55 | 43.65 | 999,762 | -0.03(-0.07%) |
Dec 06, 2019 | 43.36 | 43.96 | 43.26 | 43.68 | 1,335,076 | +0.30(+0.68%) |
Dec 05, 2019 | 42.75 | 43.62 | 42.75 | 43.38 | 1,539,636 | +0.66(+1.55%) |
Dec 04, 2019 | 42.25 | 42.83 | 41.88 | 42.72 | 1,168,793 | +0.40(+0.94%) |
Dec 03, 2019 | 41.83 | 42.48 | 41.54 | 42.32 | 1,308,309 | +0.06(+0.14%) |
Dec 02, 2019 | 42.98 | 43.09 | 41.90 | 42.27 | 1,377,395 | -0.78(-1.82%) |
Nov 29, 2019 | 43.25 | 43.36 | 42.76 | 43.05 | 693,496 | -0.28(-0.64%) |
Nov 27, 2019 | 43.34 | 43.80 | 43.17 | 43.32 | 973,379 | +0.20(+0.46%) |
Nov 26, 2019 | 43.63 | 43.94 | 42.79 | 43.13 | 1,812,448 | -0.54(-1.25%) |
Nov 25, 2019 | 44.35 | 44.35 | 43.50 | 43.67 | 1,516,198 | -0.60(-1.36%) |
Nov 22, 2019 | 44.12 | 44.58 | 43.98 | 44.27 | 693,741 | +0.22(+0.51%) |
Nov 21, 2019 | 44.73 | 44.80 | 43.88 | 44.05 | 878,404 | -0.73(-1.63%) |
Nov 20, 2019 | 45.27 | 45.53 | 44.29 | 44.78 | 1,260,399 | +0.13(+0.28%) |
Nov 19, 2019 | 44.74 | 44.87 | 44.26 | 44.65 | 935,283 | -0.09(-0.20%) |
Nov 18, 2019 | 43.69 | 44.77 | 43.33 | 44.74 | 1,379,487 | +1.41(+3.25%) |
Nov 15, 2019 | 43.84 | 44.08 | 43.23 | 43.33 | 1,138,188 | -0.29(-0.67%) |
Nov 14, 2019 | 44.55 | 44.69 | 43.28 | 43.62 | 1,488,875 | -0.99(-2.22%) |
Nov 13, 2019 | 44.55 | 45.06 | 43.82 | 44.61 | 1,080,064 | +0.06(+0.13%) |
Nov 12, 2019 | 44.04 | 45.30 | 43.83 | 44.55 | 2,236,735 | +1.02(+2.34%) |
Nov 11, 2019 | 42.36 | 43.59 | 42.18 | 43.53 | 1,344,340 | +1.01(+2.38%) |
Nov 08, 2019 | 42.74 | 43.19 | 42.46 | 42.52 | 1,045,552 | -0.02(-0.05%) |
Nov 07, 2019 | 42.85 | 43.21 | 42.18 | 42.54 | 1,506,584 | -0.10(-0.23%) |
Nov 06, 2019 | 42.09 | 42.80 | 41.59 | 42.64 | 1,906,847 | +0.62(+1.48%) |
Nov 05, 2019 | 41.36 | 42.15 | 41.35 | 42.02 | 1,999,068 | +0.79(+1.91%) |
Nov 04, 2019 | 40.61 | 41.46 | 40.10 | 41.23 | 1,779,383 | +0.87(+2.17%) |
Nov 01, 2019 | 40.57 | 41.04 | 39.56 | 40.36 | 1,943,607 | -0.63(-1.54%) |
Oct 31, 2019 | 41.51 | 41.67 | 40.85 | 40.99 | 2,065,539 | -0.49(-1.17%) |
Oct 30, 2019 | 42.07 | 42.34 | 41.28 | 41.48 | 1,917,799 | -0.59(-1.41%) |
Oct 29, 2019 | 41.98 | 42.64 | 41.59 | 42.07 | 1,643,447 | -0.19(-0.46%) |
Oct 28, 2019 | 41.91 | 42.57 | 41.46 | 42.26 | 1,906,578 | +0.33(+0.79%) |
Oct 25, 2019 | 43.16 | 43.27 | 41.59 | 41.93 | 3,452,958 | -1.16(-2.68%) |
Oct 24, 2019 | 43.74 | 43.98 | 42.39 | 43.09 | 4,104,248 | -0.51(-1.18%) |
Oct 23, 2019 | 46.53 | 46.88 | 43.45 | 43.60 | 6,287,184 | -6.17(-12.40%) |
Oct 22, 2019 | 50.34 | 50.37 | 49.55 | 49.77 | 1,617,046 | -0.65(-1.29%) |
Oct 21, 2019 | 49.98 | 50.73 | 49.98 | 50.42 | 1,010,736 | +0.51(+1.01%) |
Oct 18, 2019 | 49.42 | 50.26 | 49.32 | 49.92 | 624,573 | +0.34(+0.69%) |
Oct 17, 2019 | 49.83 | 50.52 | 49.48 | 49.58 | 972,309 | +0.19(+0.39%) |
Oct 16, 2019 | 49.12 | 49.57 | 48.63 | 49.38 | 765,726 | +0.23(+0.47%) |
Oct 15, 2019 | 48.41 | 49.37 | 48.38 | 49.15 | 994,678 | +0.85(+1.77%) |
Oct 14, 2019 | 48.60 | 48.84 | 47.60 | 48.30 | 746,933 | -0.59(-1.21%) |
Oct 11, 2019 | 49.20 | 49.41 | 48.58 | 48.89 | 1,393,349 | -0.03(-0.06%) |
Oct 10, 2019 | 47.90 | 49.42 | 47.89 | 48.92 | 1,269,602 | +0.86(+1.80%) |
Oct 09, 2019 | 48.01 | 48.35 | 47.53 | 48.05 | 1,053,520 | +0.04(+0.08%) |
Oct 08, 2019 | 47.32 | 48.33 | 46.99 | 48.01 | 1,241,400 | +0.48(+1.00%) |
Oct 07, 2019 | 47.72 | 48.29 | 47.17 | 47.54 | 2,091,758 | -0.41(-0.85%) |
Oct 04, 2019 | 47.46 | 49.25 | 47.46 | 47.95 | 2,457,841 | +0.55(+1.17%) |
Oct 03, 2019 | 48.58 | 48.85 | 46.37 | 47.39 | 2,945,882 | -1.53(-3.12%) |
Oct 02, 2019 | 49.95 | 51.49 | 47.36 | 48.92 | 2,862,507 | -1.14(-2.27%) |
Oct 01, 2019 | 49.48 | 50.33 | 49.31 | 50.05 | 1,084,544 | +0.71(+1.44%) |
Sep 30, 2019 | 48.18 | 49.45 | 48.10 | 49.34 | 1,259,114 | +1.35(+2.81%) |
Sep 27, 2019 | 49.24 | 49.40 | 47.97 | 47.99 | 1,273,437 | -1.12(-2.27%) |
Sep 26, 2019 | 49.89 | 49.96 | 48.71 | 49.11 | 1,122,783 | -1.02(-2.04%) |
Sep 25, 2019 | 49.92 | 50.48 | 49.67 | 50.13 | 1,305,632 | +0.13(+0.25%) |
Sep 24, 2019 | 50.86 | 51.02 | 49.90 | 50.01 | 1,570,633 | -0.51(-1.02%) |
Sep 23, 2019 | 50.52 | 51.44 | 50.37 | 50.52 | 2,087,650 | -0.24(-0.48%) |
Sep 20, 2019 | 51.70 | 51.87 | 50.37 | 50.76 | 2,471,942 | -0.85(-1.64%) |
Sep 19, 2019 | 52.63 | 52.85 | 51.55 | 51.61 | 1,118,375 | -0.97(-1.85%) |
Sep 18, 2019 | 53.11 | 53.47 | 52.09 | 52.58 | 998,573 | -0.46(-0.86%) |
Sep 17, 2019 | 52.98 | 53.39 | 52.16 | 53.04 | 1,201,086 | -0.16(-0.29%) |
Sep 16, 2019 | 53.52 | 53.99 | 52.87 | 53.19 | 1,589,574 | -0.80(-1.48%) |
Sep 13, 2019 | 55.84 | 56.27 | 53.97 | 53.99 | 1,904,700 | -1.68(-3.02%) |
Sep 12, 2019 | 56.10 | 56.47 | 55.60 | 55.67 | 1,262,407 | -0.28(-0.50%) |
Sep 11, 2019 | 56.03 | 56.49 | 55.41 | 55.95 | 1,310,378 | +0.12(+0.21%) |
Sep 10, 2019 | 55.16 | 55.84 | 53.96 | 55.83 | 1,159,261 | +0.54(+0.98%) |
Sep 09, 2019 | 56.57 | 56.64 | 54.91 | 55.29 | 1,883,359 | -1.10(-1.95%) |
Sep 06, 2019 | 56.34 | 56.68 | 55.97 | 56.39 | 1,031,554 | +0.07(+0.12%) |
Sep 05, 2019 | 55.65 | 56.38 | 55.28 | 56.32 | 745,676 | +0.97(+1.76%) |
Sep 04, 2019 | 56.62 | 56.83 | 55.30 | 55.35 | 1,378,282 | -0.81(-1.44%) |
Sep 03, 2019 | 56.26 | 56.89 | 55.67 | 56.16 | 883,510 | -0.53(-0.93%) |
Aug 30, 2019 | 56.23 | 57.02 | 55.87 | 56.68 | 1,251,522 | +1.09(+1.96%) |
Aug 29, 2019 | 55.65 | 56.18 | 55.38 | 55.59 | 706,832 | +0.47(+0.85%) |
Aug 28, 2019 | 54.70 | 55.52 | 54.62 | 55.12 | 759,327 | +0.19(+0.35%) |
Aug 27, 2019 | 56.50 | 56.50 | 54.89 | 54.93 | 861,154 | -1.33(-2.37%) |
Aug 26, 2019 | 55.64 | 56.82 | 55.53 | 56.26 | 888,691 | +0.81(+1.47%) |
Aug 23, 2019 | 55.82 | 56.30 | 55.25 | 55.45 | 988,565 | -0.46(-0.82%) |
Aug 22, 2019 | 55.29 | 56.11 | 55.19 | 55.91 | 894,175 | +0.80(+1.44%) |
Aug 21, 2019 | 55.37 | 55.55 | 55.02 | 55.11 | 648,173 | +0.22(+0.40%) |
Aug 20, 2019 | 54.84 | 55.27 | 54.35 | 54.89 | 835,894 | +0.09(+0.16%) |
Aug 19, 2019 | 54.54 | 54.97 | 53.91 | 54.80 | 1,460,386 | +1.00(+1.85%) |
Aug 16, 2019 | 53.50 | 53.84 | 53.08 | 53.81 | 823,213 | +0.69(+1.30%) |
Aug 15, 2019 | 51.45 | 53.19 | 51.31 | 53.12 | 1,972,909 | +1.71(+3.32%) |
Aug 14, 2019 | 51.45 | 51.94 | 50.97 | 51.41 | 1,460,142 | -0.46(-0.89%) |
Aug 13, 2019 | 50.92 | 51.97 | 50.78 | 51.87 | 815,438 | +0.92(+1.80%) |
Aug 12, 2019 | 51.64 | 51.87 | 50.56 | 50.95 | 505,497 | -0.95(-1.83%) |
Aug 09, 2019 | 51.45 | 52.19 | 51.28 | 51.90 | 768,200 | +0.50(+0.97%) |
Aug 08, 2019 | 50.72 | 51.60 | 50.55 | 51.40 | 1,199,050 | +1.01(+2.00%) |
Aug 07, 2019 | 48.93 | 50.45 | 48.32 | 50.40 | 1,946,037 | +1.17(+2.37%) |
Aug 06, 2019 | 49.51 | 49.93 | 48.97 | 49.23 | 851,416 | +0.07(+0.14%) |
Aug 05, 2019 | 49.33 | 49.33 | 48.49 | 49.16 | 927,459 | -1.02(-2.04%) |
Aug 02, 2019 | 50.59 | 50.72 | 49.47 | 50.19 | 829,685 | -0.65(-1.28%) |
Aug 01, 2019 | 50.73 | 51.43 | 50.55 | 50.84 | 999,537 | +0.23(+0.45%) |
Jul 31, 2019 | 50.58 | 51.00 | 49.99 | 50.61 | 1,176,546 | -0.07(-0.13%) |
Jul 30, 2019 | 50.08 | 50.69 | 49.77 | 50.68 | 870,306 | +0.22(+0.44%) |
Jul 29, 2019 | 49.91 | 50.89 | 49.79 | 50.46 | 1,416,837 | +0.55(+1.09%) |
Jul 26, 2019 | 48.64 | 50.35 | 48.64 | 49.91 | 1,720,229 | +1.24(+2.54%) |
Jul 25, 2019 | 47.70 | 49.75 | 47.70 | 48.67 | 1,895,190 | +1.00(+2.09%) |
Jul 24, 2019 | 51.33 | 51.73 | 46.83 | 47.68 | 4,131,881 | -3.65(-7.11%) |
Jul 23, 2019 | 50.92 | 51.07 | 50.05 | 51.33 | 1,697,238 | +0.68(+1.34%) |
Jul 22, 2019 | 50.18 | 50.87 | 49.84 | 50.65 | 1,338,562 | +0.59(+1.19%) |
Jul 19, 2019 | 51.12 | 51.38 | 50.04 | 50.05 | 628,840 | -1.08(-2.12%) |
Jul 18, 2019 | 51.33 | 51.33 | 50.47 | 51.14 | 835,949 | -0.26(-0.50%) |
Jul 17, 2019 | 51.99 | 52.32 | 51.18 | 51.39 | 1,163,996 | -0.13(-0.26%) |
Jul 16, 2019 | 52.22 | 52.30 | 51.44 | 51.53 | 1,163,606 | -0.64(-1.23%) |
Jul 15, 2019 | 51.90 | 52.18 | 51.27 | 52.17 | 1,380,983 | +0.37(+0.72%) |
Jul 12, 2019 | 51.94 | 52.44 | 51.62 | 51.80 | 819,664 | -0.10(-0.18%) |
Jul 11, 2019 | 51.12 | 51.90 | 51.01 | 51.89 | 728,454 | +0.79(+1.54%) |
Jul 10, 2019 | 50.98 | 51.63 | 50.92 | 51.11 | 1,220,178 | +0.37(+0.74%) |
Jul 09, 2019 | 50.81 | 51.06 | 50.25 | 50.73 | 1,042,853 | +0.63(+1.26%) |
Jul 08, 2019 | 50.77 | 50.90 | 49.96 | 50.10 | 686,762 | -0.84(-1.65%) |
Jul 05, 2019 | 51.01 | 51.42 | 50.63 | 50.94 | 727,175 | -0.25(-0.49%) |
Jul 03, 2019 | 50.68 | 51.41 | 50.54 | 51.19 | 523,720 | +0.71(+1.40%) |
Jul 02, 2019 | 49.80 | 50.53 | 49.43 | 50.48 | 995,298 | +0.69(+1.39%) |
Jul 01, 2019 | 48.77 | 49.91 | 48.63 | 49.79 | 1,603,660 | +2.20(+4.63%) |
Jun 28, 2019 | 47.39 | 47.90 | 47.11 | 47.59 | 2,423,082 | +0.50(+1.06%) |
Jun 27, 2019 | 46.75 | 47.32 | 46.68 | 47.09 | 905,222 | +0.57(+1.24%) |
Jun 26, 2019 | 47.06 | 47.36 | 46.36 | 46.52 | 1,836,828 | -0.39(-0.84%) |
Jun 25, 2019 | 47.49 | 47.57 | 46.74 | 46.91 | 1,001,183 | -0.69(-1.45%) |
Jun 24, 2019 | 48.55 | 49.20 | 47.27 | 47.60 | 1,302,727 | -0.85(-1.76%) |
Jun 21, 2019 | 48.37 | 49.10 | 48.25 | 48.45 | 1,236,385 | -0.27(-0.55%) |
Jun 20, 2019 | 50.46 | 51.25 | 48.65 | 48.72 | 1,706,117 | -1.73(-3.44%) |
Jun 19, 2019 | 50.67 | 51.38 | 50.17 | 50.46 | 1,414,377 | +1.00(+2.01%) |
Jun 18, 2019 | 50.09 | 50.76 | 49.34 | 49.46 | 1,043,084 | -0.35(-0.71%) |
Jun 17, 2019 | 49.54 | 50.66 | 49.44 | 49.81 | 1,309,511 | +0.47(+0.95%) |
Jun 14, 2019 | 48.78 | 49.62 | 47.96 | 49.34 | 1,089,510 | +0.61(+1.26%) |
Jun 13, 2019 | 49.30 | 49.62 | 48.57 | 48.73 | 1,010,800 | -0.62(-1.26%) |
Jun 12, 2019 | 49.13 | 49.92 | 48.69 | 49.35 | 801,866 | +0.39(+0.80%) |
Jun 11, 2019 | 50.65 | 50.96 | 48.76 | 48.96 | 995,891 | -1.48(-2.94%) |
Jun 10, 2019 | 49.80 | 51.10 | 49.78 | 50.45 | 1,089,037 | +0.80(+1.60%) |
Jun 07, 2019 | 49.65 | 50.28 | 49.39 | 49.65 | 980,527 | +0.13(+0.27%) |
Jun 06, 2019 | 49.33 | 49.62 | 48.62 | 49.52 | 736,756 | +0.42(+0.86%) |
Jun 05, 2019 | 49.14 | 49.23 | 47.91 | 49.10 | 1,191,208 | +0.07(+0.14%) |
Jun 04, 2019 | 47.24 | 49.05 | 46.98 | 49.03 | 1,247,341 | +2.20(+4.71%) |
Jun 03, 2019 | 47.19 | 47.67 | 46.56 | 46.82 | 1,074,847 | -0.46(-0.97%) |
May 31, 2019 | 47.80 | 47.90 | 47.20 | 47.28 | 895,450 | -0.89(-1.85%) |
May 30, 2019 | 48.05 | 48.72 | 48.02 | 48.18 | 1,038,640 | +0.11(+0.22%) |
May 29, 2019 | 48.64 | 48.69 | 47.88 | 48.07 | 1,183,289 | -1.02(-2.07%) |
May 28, 2019 | 48.46 | 49.42 | 48.46 | 49.09 | 1,459,424 | +0.77(+1.60%) |
May 24, 2019 | 48.39 | 48.80 | 48.16 | 48.31 | 960,477 | +0.13(+0.27%) |
May 23, 2019 | 48.10 | 48.57 | 47.51 | 48.18 | 859,682 | -0.53(-1.08%) |
May 22, 2019 | 49.40 | 49.57 | 48.63 | 48.71 | 777,183 | -0.79(-1.60%) |
May 21, 2019 | 49.64 | 49.86 | 49.45 | 49.50 | 699,766 | +0.15(+0.31%) |
May 20, 2019 | 49.50 | 49.76 | 49.23 | 49.35 | 613,092 | -0.43(-0.87%) |
May 17, 2019 | 50.37 | 50.70 | 49.72 | 49.78 | 996,219 | -0.99(-1.95%) |
May 16, 2019 | 51.21 | 51.39 | 50.68 | 50.77 | 814,130 | -0.19(-0.37%) |
May 15, 2019 | 50.56 | 51.09 | 50.19 | 50.96 | 667,333 | +0.40(+0.78%) |
May 14, 2019 | 50.78 | 51.07 | 50.28 | 50.57 | 760,564 | +0.14(+0.28%) |
May 13, 2019 | 51.14 | 51.58 | 50.06 | 50.42 | 923,072 | -1.32(-2.55%) |
May 10, 2019 | 51.78 | 52.03 | 50.40 | 51.74 | 721,206 | -0.25(-0.47%) |
May 09, 2019 | 51.39 | 52.01 | 51.10 | 51.99 | 883,963 | +0.51(+0.99%) |
May 08, 2019 | 51.21 | 51.99 | 50.99 | 51.48 | 890,055 | +0.27(+0.53%) |
May 07, 2019 | 51.51 | 52.01 | 50.75 | 51.21 | 964,241 | -0.74(-1.42%) |
May 06, 2019 | 51.00 | 52.13 | 50.79 | 51.94 | 1,080,981 | +0.19(+0.36%) |
May 03, 2019 | 51.12 | 51.85 | 51.12 | 51.75 | 1,423,428 | +0.62(+1.22%) |
May 02, 2019 | 50.94 | 51.14 | 50.00 | 51.13 | 1,143,429 | +0.34(+0.67%) |
May 01, 2019 | 50.39 | 51.12 | 50.14 | 50.79 | 1,186,048 | +0.74(+1.47%) |
Apr 30, 2019 | 50.06 | 50.35 | 49.42 | 50.06 | 1,421,786 | -0.04(-0.08%) |
Apr 29, 2019 | 48.78 | 50.33 | 48.73 | 50.09 | 1,584,285 | +1.27(+2.61%) |
Apr 26, 2019 | 49.17 | 49.86 | 48.72 | 48.82 | 1,445,170 | -0.04(-0.08%) |
Apr 25, 2019 | 48.56 | 49.09 | 47.45 | 48.86 | 1,523,263 | +0.27(+0.56%) |
Apr 24, 2019 | 50.08 | 50.23 | 46.67 | 48.59 | 3,231,365 | -0.79(-1.60%) |
Apr 23, 2019 | 48.65 | 49.67 | 48.35 | 49.38 | 1,759,248 | +0.74(+1.53%) |
Apr 22, 2019 | 47.40 | 48.93 | 47.40 | 48.63 | 1,494,976 | +0.88(+1.84%) |
Apr 18, 2019 | 47.37 | 47.86 | 46.99 | 47.76 | 1,134,097 | +0.23(+0.48%) |
Apr 17, 2019 | 48.07 | 48.07 | 46.91 | 47.53 | 1,704,672 | -0.29(-0.61%) |
Apr 16, 2019 | 47.72 | 47.93 | 47.44 | 47.82 | 1,157,402 | +0.06(+0.12%) |
Apr 15, 2019 | 47.88 | 47.99 | 47.25 | 47.77 | 1,124,978 | +0.03(+0.06%) |
Apr 12, 2019 | 47.82 | 47.84 | 47.46 | 47.74 | 1,020,507 | +0.20(+0.42%) |
Apr 11, 2019 | 47.49 | 47.74 | 46.78 | 47.54 | 1,491,127 | +0.16(+0.34%) |
Apr 10, 2019 | 47.47 | 47.77 | 47.15 | 47.38 | 1,432,712 | -0.06(-0.12%) |
Apr 09, 2019 | 47.13 | 47.64 | 46.81 | 47.44 | 1,381,527 | +0.12(+0.26%) |
Apr 08, 2019 | 47.38 | 47.52 | 46.81 | 47.31 | 1,238,882 | -0.06(-0.12%) |
Apr 05, 2019 | 47.33 | 47.64 | 46.99 | 47.37 | 1,010,749 | +0.16(+0.34%) |
Apr 04, 2019 | 47.28 | 47.64 | 46.78 | 47.21 | 1,063,881 | +0.02(+0.04%) |
Apr 03, 2019 | 47.52 | 47.70 | 46.84 | 47.19 | 1,628,594 | +0.05(+0.10%) |
Apr 02, 2019 | 46.67 | 47.61 | 46.62 | 47.14 | 1,066,529 | +0.38(+0.81%) |
Apr 01, 2019 | 46.93 | 46.93 | 46.29 | 46.77 | 929,329 | +0.24(+0.51%) |
Mar 29, 2019 | 46.12 | 46.80 | 46.03 | 46.53 | 1,310,792 | +0.61(+1.33%) |
Mar 28, 2019 | 46.32 | 46.53 | 45.22 | 45.92 | 1,204,584 | -0.23(-0.49%) |
Mar 27, 2019 | 45.65 | 46.25 | 45.30 | 46.14 | 1,157,230 | +0.49(+1.07%) |
Mar 26, 2019 | 44.09 | 45.96 | 44.09 | 45.65 | 1,630,364 | +1.57(+3.57%) |
Mar 25, 2019 | 44.67 | 44.90 | 44.01 | 44.08 | 1,391,982 | -0.76(-1.70%) |
Mar 22, 2019 | 45.69 | 45.69 | 44.13 | 44.84 | 1,885,530 | -1.16(-2.52%) |
Mar 21, 2019 | 45.48 | 46.57 | 45.08 | 46.00 | 1,260,904 | +0.40(+0.87%) |
Mar 20, 2019 | 47.02 | 47.31 | 45.38 | 45.61 | 2,977,128 | -1.52(-3.22%) |
Mar 19, 2019 | 47.86 | 48.30 | 46.97 | 47.12 | 1,370,519 | -0.56(-1.17%) |
Mar 18, 2019 | 48.27 | 48.40 | 47.43 | 47.68 | 1,248,258 | -0.59(-1.23%) |
Mar 15, 2019 | 48.79 | 49.06 | 47.77 | 48.27 | 2,044,832 | -0.21(-0.43%) |
Mar 14, 2019 | 48.02 | 48.71 | 47.62 | 48.48 | 1,147,594 | +0.47(+0.98%) |
Mar 13, 2019 | 46.95 | 48.18 | 46.78 | 48.01 | 1,691,703 | +1.59(+3.43%) |
Mar 12, 2019 | 47.11 | 47.11 | 46.34 | 46.42 | 1,227,347 | -0.73(-1.54%) |
Mar 11, 2019 | 47.52 | 47.73 | 46.96 | 47.14 | 1,544,191 | -0.23(-0.48%) |
Mar 08, 2019 | 48.01 | 48.09 | 47.07 | 47.37 | 1,540,518 | -1.03(-2.12%) |
Mar 07, 2019 | 49.03 | 49.21 | 48.14 | 48.40 | 1,033,645 | -0.75(-1.53%) |
Mar 06, 2019 | 50.68 | 50.80 | 49.14 | 49.15 | 1,075,100 | -1.26(-2.51%) |
Mar 05, 2019 | 50.46 | 50.85 | 49.68 | 50.41 | 1,400,801 | -0.16(-0.32%) |
Mar 04, 2019 | 52.73 | 52.93 | 50.22 | 50.58 | 2,115,499 | -2.10(-3.99%) |