Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 46.25 | 48.03 | 46.08 | 47.70 | 1,764,862 | +0.24(+0.51%) |
Feb 27, 2020 | 47.27 | 50.10 | 46.31 | 47.46 | 2,959,655 | -1.32(-2.71%) |
Feb 26, 2020 | 50.46 | 50.47 | 47.66 | 48.78 | 2,130,404 | -1.22(-2.43%) |
Feb 25, 2020 | 53.52 | 53.71 | 49.82 | 49.99 | 2,602,906 | -2.59(-4.93%) |
Feb 24, 2020 | 53.21 | 53.78 | 52.53 | 52.59 | 1,371,267 | -2.71(-4.89%) |
Feb 21, 2020 | 54.98 | 55.48 | 54.09 | 55.29 | 724,615 | -0.05(-0.08%) |
Feb 20, 2020 | 55.84 | 56.36 | 54.89 | 55.34 | 811,181 | -0.80(-1.42%) |
Feb 19, 2020 | 54.98 | 56.46 | 54.87 | 56.14 | 925,940 | +1.38(+2.51%) |
Feb 18, 2020 | 55.11 | 55.78 | 54.39 | 54.76 | 811,351 | -0.41(-0.75%) |
Feb 14, 2020 | 55.16 | 55.98 | 54.65 | 55.17 | 1,027,215 | -0.16(-0.29%) |
Feb 13, 2020 | 55.58 | 56.39 | 53.92 | 55.33 | 1,134,717 | -0.71(-1.27%) |
Feb 12, 2020 | 56.00 | 56.54 | 55.51 | 56.04 | 1,111,992 | +0.50(+0.89%) |
Feb 11, 2020 | 55.44 | 56.13 | 55.15 | 55.55 | 515,163 | +0.64(+1.16%) |
Feb 10, 2020 | 54.79 | 55.15 | 54.35 | 54.91 | 940,663 | -0.17(-0.31%) |
Feb 07, 2020 | 55.27 | 55.41 | 54.85 | 55.08 | 350,558 | -0.62(-1.11%) |
Feb 06, 2020 | 57.22 | 57.25 | 55.65 | 55.70 | 412,775 | -1.36(-2.38%) |
Feb 05, 2020 | 56.65 | 57.20 | 56.14 | 57.05 | 552,072 | +1.09(+1.94%) |
Feb 04, 2020 | 55.36 | 56.25 | 55.15 | 55.97 | 514,303 | +1.53(+2.80%) |
Feb 03, 2020 | 53.65 | 54.78 | 53.65 | 54.44 | 673,174 | +0.92(+1.71%) |
Jan 31, 2020 | 55.24 | 55.28 | 53.43 | 53.52 | 751,105 | -1.92(-3.46%) |
Jan 30, 2020 | 54.41 | 55.53 | 54.24 | 55.44 | 437,521 | +0.36(+0.65%) |
Jan 29, 2020 | 54.69 | 55.62 | 54.55 | 55.09 | 560,693 | +0.53(+0.98%) |
Jan 28, 2020 | 53.85 | 54.71 | 53.58 | 54.55 | 500,710 | +1.29(+2.43%) |
Jan 27, 2020 | 53.61 | 53.80 | 52.68 | 53.26 | 572,828 | -1.60(-2.92%) |
Jan 24, 2020 | 55.66 | 55.72 | 54.40 | 54.86 | 852,470 | -0.75(-1.35%) |
Jan 23, 2020 | 55.86 | 56.09 | 54.89 | 55.61 | 889,307 | -0.74(-1.31%) |
Jan 22, 2020 | 56.73 | 57.20 | 56.12 | 56.35 | 486,328 | -0.18(-0.31%) |
Jan 21, 2020 | 56.86 | 57.21 | 56.13 | 56.53 | 1,473,193 | -0.87(-1.52%) |
Jan 17, 2020 | 57.17 | 57.60 | 56.86 | 57.40 | 708,914 | +0.43(+0.76%) |
Jan 16, 2020 | 56.75 | 57.02 | 56.14 | 56.97 | 1,211,742 | +0.51(+0.90%) |
Jan 15, 2020 | 56.15 | 56.73 | 56.15 | 56.46 | 604,578 | +0.35(+0.62%) |
Jan 14, 2020 | 56.17 | 56.19 | 55.71 | 56.12 | 422,668 | -0.09(-0.17%) |
Jan 13, 2020 | 56.07 | 56.29 | 55.71 | 56.21 | 386,458 | +0.36(+0.64%) |
Jan 10, 2020 | 56.78 | 56.78 | 55.65 | 55.85 | 453,739 | -0.78(-1.37%) |
Jan 09, 2020 | 57.14 | 57.26 | 56.39 | 56.63 | 737,821 | -0.01(-0.02%) |
Jan 08, 2020 | 56.59 | 57.12 | 55.97 | 56.64 | 2,042,225 | +0.01(+0.02%) |
Jan 07, 2020 | 57.54 | 57.62 | 56.57 | 56.63 | 435,375 | -0.91(-1.58%) |
Jan 06, 2020 | 57.46 | 57.85 | 56.93 | 57.54 | 593,305 | -0.39(-0.68%) |
Jan 03, 2020 | 57.74 | 58.08 | 57.47 | 57.93 | 627,202 | -0.65(-1.10%) |
Jan 02, 2020 | 58.55 | 58.98 | 58.07 | 58.58 | 719,588 | -0.22(-0.38%) |
Dec 31, 2019 | 58.93 | 59.27 | 58.75 | 58.80 | 666,616 | -0.24(-0.41%) |
Dec 30, 2019 | 59.11 | 59.38 | 58.81 | 59.05 | 427,544 | -0.14(-0.24%) |
Dec 27, 2019 | 59.30 | 59.60 | 59.01 | 59.19 | 403,751 | +0.03(+0.05%) |
Dec 26, 2019 | 58.75 | 59.29 | 58.63 | 59.16 | 445,897 | +0.56(+0.96%) |
Dec 24, 2019 | 59.04 | 59.26 | 58.45 | 58.60 | 390,399 | -0.37(-0.64%) |
Dec 23, 2019 | 58.10 | 59.06 | 57.83 | 58.97 | 588,703 | +1.02(+1.76%) |
Dec 20, 2019 | 58.25 | 58.64 | 57.62 | 57.95 | 1,773,300 | +0.39(+0.68%) |
Dec 19, 2019 | 57.42 | 57.85 | 57.20 | 57.56 | 787,123 | +0.10(+0.18%) |
Dec 18, 2019 | 56.59 | 57.94 | 56.44 | 57.46 | 1,106,328 | +0.87(+1.54%) |
Dec 17, 2019 | 56.52 | 56.75 | 56.18 | 56.59 | 1,282,021 | +0.07(+0.12%) |
Dec 16, 2019 | 55.93 | 56.74 | 55.93 | 56.52 | 820,233 | +0.90(+1.62%) |
Dec 13, 2019 | 54.85 | 55.80 | 54.85 | 55.62 | 594,411 | +0.86(+1.57%) |
Dec 12, 2019 | 54.46 | 55.31 | 54.26 | 54.76 | 710,998 | +0.30(+0.55%) |
Dec 11, 2019 | 53.90 | 54.61 | 53.61 | 54.46 | 886,652 | +0.72(+1.33%) |
Dec 10, 2019 | 53.98 | 54.29 | 53.56 | 53.74 | 612,074 | -0.25(-0.47%) |
Dec 09, 2019 | 54.15 | 54.39 | 53.93 | 53.99 | 597,290 | -0.06(-0.10%) |
Dec 06, 2019 | 53.56 | 54.22 | 53.56 | 54.05 | 1,193,890 | +0.93(+1.75%) |
Dec 05, 2019 | 53.14 | 53.50 | 52.71 | 53.12 | 654,565 | +0.07(+0.14%) |
Dec 04, 2019 | 52.44 | 53.36 | 52.42 | 53.04 | 820,312 | +0.60(+1.14%) |
Dec 03, 2019 | 53.44 | 53.50 | 51.49 | 52.45 | 903,863 | -1.29(-2.41%) |
Dec 02, 2019 | 53.89 | 54.08 | 53.36 | 53.74 | 435,193 | -0.22(-0.41%) |
Nov 29, 2019 | 54.22 | 54.46 | 53.82 | 53.97 | 213,401 | -0.47(-0.86%) |
Nov 27, 2019 | 54.23 | 54.70 | 53.98 | 54.43 | 531,894 | +0.51(+0.95%) |
Nov 26, 2019 | 53.49 | 54.28 | 53.49 | 53.92 | 1,384,367 | +0.52(+0.98%) |
Nov 25, 2019 | 53.54 | 53.78 | 53.04 | 53.40 | 930,357 | +0.19(+0.35%) |
Nov 22, 2019 | 52.35 | 53.24 | 52.23 | 53.21 | 457,611 | +1.09(+2.09%) |
Nov 21, 2019 | 52.17 | 52.50 | 51.77 | 52.12 | 942,044 | -0.19(-0.36%) |
Nov 20, 2019 | 52.68 | 53.05 | 51.98 | 52.31 | 1,032,145 | -0.61(-1.14%) |
Nov 19, 2019 | 52.73 | 53.42 | 52.68 | 52.91 | 1,094,927 | +0.51(+0.98%) |
Nov 18, 2019 | 51.74 | 52.43 | 51.30 | 52.40 | 1,070,797 | +0.72(+1.39%) |
Nov 15, 2019 | 50.85 | 51.94 | 50.77 | 51.68 | 690,120 | +1.02(+2.00%) |
Nov 14, 2019 | 50.34 | 50.67 | 50.11 | 50.67 | 441,219 | +0.27(+0.54%) |
Nov 13, 2019 | 50.70 | 50.82 | 50.25 | 50.40 | 469,503 | -0.61(-1.19%) |
Nov 12, 2019 | 51.10 | 51.41 | 50.71 | 51.00 | 454,381 | -0.10(-0.20%) |
Nov 11, 2019 | 51.45 | 51.70 | 50.80 | 51.11 | 399,982 | -0.86(-1.65%) |
Nov 08, 2019 | 51.14 | 51.97 | 50.88 | 51.96 | 665,538 | +0.74(+1.44%) |
Nov 07, 2019 | 51.73 | 52.12 | 51.04 | 51.23 | 385,487 | -0.37(-0.72%) |
Nov 06, 2019 | 51.44 | 51.79 | 50.99 | 51.60 | 611,762 | +0.23(+0.45%) |
Nov 05, 2019 | 51.12 | 52.02 | 50.93 | 51.37 | 655,667 | +0.43(+0.84%) |
Nov 04, 2019 | 51.48 | 51.88 | 50.87 | 50.94 | 899,643 | -0.20(-0.38%) |
Nov 01, 2019 | 50.61 | 51.19 | 50.43 | 51.13 | 883,556 | +0.86(+1.70%) |
Oct 31, 2019 | 49.90 | 50.85 | 49.75 | 50.28 | 1,436,642 | +0.34(+0.67%) |
Oct 30, 2019 | 48.85 | 50.12 | 48.67 | 49.94 | 937,894 | +1.23(+2.52%) |
Oct 29, 2019 | 50.22 | 50.25 | 48.53 | 48.71 | 1,370,442 | -0.89(-1.80%) |
Oct 28, 2019 | 49.35 | 49.74 | 48.68 | 49.61 | 1,280,778 | +0.23(+0.47%) |
Oct 25, 2019 | 48.22 | 49.47 | 48.00 | 49.37 | 665,753 | +1.16(+2.42%) |
Oct 24, 2019 | 47.45 | 48.87 | 47.45 | 48.21 | 1,078,497 | +1.06(+2.25%) |
Oct 23, 2019 | 47.03 | 47.33 | 46.65 | 47.15 | 741,216 | +0.02(+0.04%) |
Oct 22, 2019 | 47.48 | 47.81 | 47.08 | 47.13 | 572,854 | -0.35(-0.75%) |
Oct 21, 2019 | 47.84 | 48.36 | 47.31 | 47.48 | 352,341 | +0.16(+0.33%) |
Oct 18, 2019 | 47.29 | 47.74 | 47.04 | 47.32 | 471,995 | -0.07(-0.16%) |
Oct 17, 2019 | 47.33 | 47.82 | 47.17 | 47.40 | 423,383 | +0.11(+0.24%) |
Oct 16, 2019 | 46.68 | 47.51 | 46.63 | 47.29 | 484,438 | +0.61(+1.32%) |
Oct 15, 2019 | 46.37 | 46.91 | 46.26 | 46.67 | 667,519 | +0.38(+0.83%) |
Oct 14, 2019 | 46.27 | 46.74 | 45.76 | 46.29 | 450,297 | -0.21(-0.46%) |
Oct 11, 2019 | 46.30 | 47.00 | 46.29 | 46.50 | 636,555 | +0.89(+1.96%) |
Oct 10, 2019 | 46.15 | 46.78 | 45.21 | 45.61 | 1,251,601 | -0.60(-1.29%) |
Oct 09, 2019 | 46.68 | 47.44 | 45.69 | 46.21 | 943,386 | -0.08(-0.18%) |
Oct 08, 2019 | 46.83 | 47.13 | 46.09 | 46.29 | 1,322,001 | -1.02(-2.17%) |
Oct 07, 2019 | 47.58 | 48.07 | 47.31 | 47.31 | 575,808 | -0.33(-0.68%) |
Oct 04, 2019 | 48.08 | 48.54 | 47.12 | 47.64 | 1,705,603 | -0.42(-0.87%) |
Oct 03, 2019 | 47.22 | 48.14 | 46.59 | 48.06 | 1,282,438 | +0.71(+1.50%) |
Oct 02, 2019 | 48.06 | 48.06 | 46.86 | 47.35 | 706,365 | -0.65(-1.36%) |
Oct 01, 2019 | 48.35 | 49.04 | 47.74 | 48.00 | 572,148 | -0.20(-0.41%) |
Sep 30, 2019 | 47.73 | 48.42 | 47.73 | 48.20 | 560,656 | +0.44(+0.92%) |
Sep 27, 2019 | 48.13 | 48.40 | 47.46 | 47.76 | 369,266 | -0.13(-0.27%) |
Sep 26, 2019 | 48.41 | 48.55 | 47.43 | 47.89 | 521,993 | -0.61(-1.27%) |
Sep 25, 2019 | 48.07 | 48.67 | 47.52 | 48.51 | 757,371 | +0.42(+0.87%) |
Sep 24, 2019 | 49.51 | 49.64 | 48.05 | 48.09 | 966,718 | -1.32(-2.68%) |
Sep 23, 2019 | 49.35 | 49.87 | 49.16 | 49.41 | 864,240 | -0.17(-0.34%) |
Sep 20, 2019 | 49.62 | 49.89 | 49.08 | 49.58 | 1,491,343 | +0.10(+0.21%) |
Sep 19, 2019 | 49.35 | 49.76 | 49.08 | 49.48 | 627,168 | +0.20(+0.42%) |
Sep 18, 2019 | 49.30 | 49.59 | 48.90 | 49.27 | 651,757 | -0.11(-0.23%) |
Sep 17, 2019 | 49.44 | 49.73 | 49.01 | 49.38 | 467,725 | -0.22(-0.45%) |
Sep 16, 2019 | 49.69 | 49.95 | 49.26 | 49.61 | 651,177 | -0.44(-0.88%) |
Sep 13, 2019 | 50.13 | 50.99 | 49.91 | 50.04 | 739,606 | +0.10(+0.21%) |
Sep 12, 2019 | 50.05 | 50.27 | 49.18 | 49.94 | 802,506 | +0.31(+0.62%) |
Sep 11, 2019 | 49.54 | 49.72 | 48.70 | 49.63 | 1,397,060 | +0.31(+0.64%) |
Sep 10, 2019 | 49.18 | 49.74 | 48.76 | 49.32 | 1,256,973 | -0.05(-0.09%) |
Sep 09, 2019 | 48.46 | 49.51 | 48.11 | 49.37 | 807,368 | +1.06(+2.19%) |
Sep 06, 2019 | 48.83 | 49.18 | 48.30 | 48.31 | 523,672 | -0.66(-1.34%) |
Sep 05, 2019 | 48.51 | 49.13 | 48.49 | 48.97 | 663,375 | +0.95(+1.99%) |
Sep 04, 2019 | 48.20 | 48.34 | 47.96 | 48.01 | 1,031,415 | +0.37(+0.78%) |
Sep 03, 2019 | 47.32 | 47.67 | 46.98 | 47.64 | 810,864 | +0.04(+0.08%) |
Aug 30, 2019 | 47.77 | 48.03 | 47.29 | 47.61 | 527,342 | +0.19(+0.41%) |
Aug 29, 2019 | 47.13 | 47.80 | 47.13 | 47.41 | 542,704 | +0.77(+1.65%) |
Aug 28, 2019 | 45.74 | 46.93 | 45.63 | 46.64 | 1,140,089 | +0.74(+1.61%) |
Aug 27, 2019 | 46.78 | 46.78 | 45.84 | 45.90 | 475,091 | -0.52(-1.12%) |
Aug 26, 2019 | 46.51 | 46.88 | 45.96 | 46.42 | 714,207 | +0.21(+0.46%) |
Aug 23, 2019 | 46.76 | 47.09 | 45.98 | 46.21 | 1,013,671 | -0.84(-1.79%) |
Aug 22, 2019 | 47.29 | 47.65 | 46.64 | 47.05 | 967,800 | +0.05(+0.10%) |
Aug 21, 2019 | 47.65 | 47.96 | 46.92 | 47.00 | 1,179,065 | +0.00(+0.00%) |
Aug 20, 2019 | 46.76 | 47.41 | 46.67 | 47.00 | 937,660 | +0.05(+0.10%) |
Aug 19, 2019 | 47.39 | 47.86 | 46.96 | 46.96 | 1,360,999 | +0.69(+1.48%) |
Aug 16, 2019 | 46.33 | 46.78 | 46.05 | 46.27 | 1,786,444 | +0.47(+1.03%) |
Aug 15, 2019 | 46.30 | 46.33 | 45.53 | 45.80 | 1,609,632 | -0.20(-0.44%) |
Aug 14, 2019 | 49.11 | 49.75 | 45.86 | 46.00 | 2,637,389 | -4.23(-8.43%) |
Aug 13, 2019 | 49.61 | 51.34 | 49.14 | 50.24 | 718,639 | +0.44(+0.87%) |
Aug 12, 2019 | 50.20 | 50.50 | 49.73 | 49.80 | 690,716 | -0.70(-1.39%) |
Aug 09, 2019 | 50.62 | 50.95 | 49.96 | 50.51 | 642,178 | -0.37(-0.73%) |
Aug 08, 2019 | 49.92 | 51.16 | 49.66 | 50.88 | 776,957 | +1.20(+2.42%) |
Aug 07, 2019 | 49.75 | 50.11 | 48.93 | 49.67 | 742,067 | -0.61(-1.22%) |
Aug 06, 2019 | 49.84 | 50.46 | 49.59 | 50.28 | 910,399 | +0.69(+1.40%) |
Aug 05, 2019 | 50.42 | 50.85 | 49.30 | 49.59 | 1,014,303 | -2.02(-3.91%) |
Aug 02, 2019 | 51.66 | 51.93 | 51.12 | 51.61 | 898,618 | -0.38(-0.73%) |
Aug 01, 2019 | 52.53 | 52.82 | 51.65 | 51.99 | 1,660,766 | -0.41(-0.78%) |
Jul 31, 2019 | 53.51 | 54.46 | 52.30 | 52.40 | 1,115,118 | -1.23(-2.30%) |
Jul 30, 2019 | 52.78 | 53.74 | 52.42 | 53.63 | 932,349 | +0.73(+1.38%) |
Jul 29, 2019 | 52.54 | 53.12 | 52.35 | 52.90 | 1,882,267 | +0.33(+0.63%) |
Jul 26, 2019 | 53.50 | 53.64 | 52.13 | 52.56 | 2,348,215 | -0.57(-1.08%) |
Jul 25, 2019 | 54.33 | 54.98 | 52.62 | 53.14 | 1,555,322 | -2.01(-3.65%) |
Jul 24, 2019 | 55.18 | 55.44 | 54.37 | 55.15 | 1,369,782 | -0.09(-0.17%) |
Jul 23, 2019 | 54.29 | 55.28 | 54.14 | 55.24 | 880,591 | +1.08(+2.00%) |
Jul 22, 2019 | 54.63 | 54.67 | 53.96 | 54.16 | 631,736 | -0.31(-0.58%) |
Jul 19, 2019 | 55.45 | 55.74 | 54.42 | 54.47 | 819,506 | -1.09(-1.97%) |
Jul 18, 2019 | 55.23 | 55.61 | 54.94 | 55.56 | 546,471 | +0.31(+0.55%) |
Jul 17, 2019 | 56.51 | 56.97 | 55.22 | 55.26 | 731,267 | -1.41(-2.49%) |
Jul 16, 2019 | 56.40 | 56.87 | 56.25 | 56.67 | 563,388 | +0.37(+0.66%) |
Jul 15, 2019 | 56.30 | 56.59 | 55.81 | 56.30 | 444,980 | +0.04(+0.07%) |
Jul 12, 2019 | 56.52 | 56.95 | 55.91 | 56.26 | 853,396 | -0.46(-0.82%) |
Jul 11, 2019 | 56.52 | 56.79 | 56.03 | 56.72 | 880,679 | +0.17(+0.29%) |
Jul 10, 2019 | 56.01 | 56.70 | 55.86 | 56.56 | 959,625 | +0.72(+1.29%) |
Jul 09, 2019 | 55.11 | 55.96 | 54.71 | 55.83 | 745,524 | +0.36(+0.65%) |
Jul 08, 2019 | 55.76 | 55.85 | 54.88 | 55.47 | 801,786 | -0.40(-0.71%) |
Jul 05, 2019 | 55.30 | 56.18 | 54.94 | 55.87 | 1,007,195 | +0.52(+0.94%) |
Jul 03, 2019 | 54.49 | 55.99 | 54.47 | 55.35 | 1,087,278 | +1.33(+2.47%) |
Jul 02, 2019 | 52.22 | 54.08 | 52.22 | 54.02 | 1,812,939 | +1.97(+3.79%) |
Jul 01, 2019 | 52.28 | 53.02 | 51.91 | 52.04 | 1,503,661 | +0.40(+0.77%) |
Jun 28, 2019 | 51.79 | 52.15 | 51.25 | 51.65 | 2,603,036 | -0.15(-0.29%) |
Jun 27, 2019 | 51.64 | 52.16 | 51.40 | 51.79 | 592,736 | +0.28(+0.54%) |
Jun 26, 2019 | 51.36 | 52.01 | 51.18 | 51.52 | 702,499 | +0.30(+0.58%) |
Jun 25, 2019 | 51.65 | 51.73 | 51.14 | 51.22 | 730,997 | -0.45(-0.88%) |
Jun 24, 2019 | 51.51 | 52.11 | 51.21 | 51.67 | 813,620 | -0.05(-0.09%) |
Jun 21, 2019 | 52.43 | 52.68 | 51.65 | 51.72 | 1,188,732 | -1.06(-2.00%) |
Jun 20, 2019 | 52.73 | 53.20 | 52.44 | 52.78 | 967,053 | +0.57(+1.10%) |
Jun 19, 2019 | 52.53 | 52.85 | 51.94 | 52.20 | 1,048,445 | -0.18(-0.34%) |
Jun 18, 2019 | 52.24 | 52.97 | 51.91 | 52.38 | 1,052,503 | +0.58(+1.13%) |
Jun 17, 2019 | 52.44 | 52.96 | 51.79 | 51.79 | 1,576,139 | -0.56(-1.06%) |
Jun 14, 2019 | 52.07 | 52.53 | 51.71 | 52.35 | 976,003 | +0.31(+0.61%) |
Jun 13, 2019 | 52.34 | 52.45 | 51.70 | 52.03 | 374,301 | -0.05(-0.09%) |
Jun 12, 2019 | 52.10 | 52.29 | 51.63 | 52.08 | 1,256,200 | +0.34(+0.66%) |
Jun 11, 2019 | 52.20 | 52.57 | 51.33 | 51.74 | 466,216 | -0.14(-0.27%) |
Jun 10, 2019 | 52.19 | 52.54 | 51.77 | 51.88 | 654,529 | -0.08(-0.16%) |
Jun 07, 2019 | 51.15 | 52.25 | 51.15 | 51.96 | 685,631 | +0.97(+1.90%) |
Jun 06, 2019 | 50.81 | 51.21 | 50.19 | 50.99 | 734,931 | +0.16(+0.31%) |
Jun 05, 2019 | 50.15 | 50.98 | 49.49 | 50.84 | 981,844 | +1.02(+2.05%) |
Jun 04, 2019 | 48.99 | 49.95 | 48.40 | 49.81 | 1,450,226 | +1.19(+2.45%) |
Jun 03, 2019 | 49.07 | 49.52 | 48.32 | 48.62 | 902,657 | -0.54(-1.11%) |
May 31, 2019 | 48.91 | 49.56 | 48.75 | 49.17 | 887,090 | -0.36(-0.73%) |
May 30, 2019 | 49.49 | 49.99 | 48.98 | 49.53 | 661,230 | +0.26(+0.52%) |
May 29, 2019 | 49.03 | 49.48 | 48.66 | 49.27 | 842,983 | -0.12(-0.24%) |
May 28, 2019 | 50.47 | 50.61 | 49.31 | 49.39 | 1,596,009 | -0.92(-1.83%) |
May 24, 2019 | 50.74 | 50.90 | 50.14 | 50.31 | 1,143,877 | -0.17(-0.33%) |
May 23, 2019 | 51.29 | 51.38 | 50.24 | 50.48 | 1,157,073 | -1.07(-2.07%) |
May 22, 2019 | 50.54 | 51.65 | 50.54 | 51.55 | 1,271,974 | +0.73(+1.43%) |
May 21, 2019 | 49.99 | 51.15 | 49.93 | 50.82 | 1,884,386 | +1.17(+2.36%) |
May 20, 2019 | 50.57 | 50.97 | 49.49 | 49.65 | 1,179,387 | -1.41(-2.76%) |
May 17, 2019 | 51.21 | 51.65 | 50.63 | 51.06 | 907,052 | -0.47(-0.91%) |
May 16, 2019 | 50.88 | 51.60 | 50.80 | 51.53 | 859,011 | +0.94(+1.86%) |
May 15, 2019 | 50.35 | 50.97 | 49.24 | 50.59 | 480,993 | -0.01(-0.02%) |
May 14, 2019 | 49.81 | 50.87 | 49.67 | 50.60 | 1,452,077 | +0.83(+1.67%) |
May 13, 2019 | 50.58 | 50.58 | 49.68 | 49.77 | 539,079 | -1.62(-3.16%) |
May 10, 2019 | 51.44 | 51.83 | 50.06 | 51.39 | 632,039 | -0.16(-0.30%) |
May 09, 2019 | 51.24 | 51.79 | 50.57 | 51.55 | 672,057 | +0.10(+0.20%) |
May 08, 2019 | 51.60 | 51.91 | 50.77 | 51.44 | 720,058 | -0.23(-0.45%) |
May 07, 2019 | 51.96 | 52.46 | 51.39 | 51.67 | 701,391 | -0.65(-1.25%) |
May 06, 2019 | 51.32 | 52.50 | 51.09 | 52.33 | 1,285,826 | +0.18(+0.34%) |
May 03, 2019 | 52.65 | 52.78 | 52.14 | 52.15 | 890,345 | -0.29(-0.54%) |
May 02, 2019 | 52.38 | 52.73 | 51.83 | 52.44 | 1,163,147 | +0.24(+0.46%) |
May 01, 2019 | 51.90 | 52.61 | 51.11 | 52.20 | 1,630,865 | +0.84(+1.63%) |
Apr 30, 2019 | 51.97 | 52.44 | 51.16 | 51.36 | 1,281,109 | +0.43(+0.85%) |
Apr 29, 2019 | 50.72 | 51.42 | 50.26 | 50.93 | 1,024,568 | +0.35(+0.69%) |
Apr 26, 2019 | 49.83 | 50.67 | 49.70 | 50.58 | 488,404 | +0.88(+1.78%) |
Apr 25, 2019 | 50.14 | 50.17 | 49.27 | 49.69 | 377,162 | -0.38(-0.75%) |
Apr 24, 2019 | 49.88 | 50.37 | 49.65 | 50.07 | 829,339 | -0.01(-0.02%) |
Apr 23, 2019 | 49.45 | 50.17 | 49.39 | 50.08 | 578,071 | +0.59(+1.19%) |
Apr 22, 2019 | 49.35 | 49.89 | 49.32 | 49.49 | 778,395 | -0.06(-0.13%) |
Apr 18, 2019 | 50.38 | 50.38 | 49.33 | 49.55 | 899,349 | -0.71(-1.41%) |
Apr 17, 2019 | 50.34 | 50.94 | 50.18 | 50.26 | 1,027,084 | -0.06(-0.13%) |
Apr 16, 2019 | 49.39 | 50.39 | 49.32 | 50.33 | 735,987 | +1.01(+2.06%) |
Apr 15, 2019 | 49.51 | 49.93 | 49.06 | 49.32 | 823,465 | -0.25(-0.50%) |
Apr 12, 2019 | 49.42 | 50.10 | 49.42 | 49.56 | 854,870 | +0.25(+0.50%) |
Apr 11, 2019 | 49.01 | 49.66 | 48.90 | 49.32 | 785,013 | +0.45(+0.92%) |
Apr 10, 2019 | 48.57 | 49.27 | 48.55 | 48.86 | 1,518,321 | +0.35(+0.72%) |
Apr 09, 2019 | 47.52 | 48.72 | 47.38 | 48.51 | 1,572,034 | +0.75(+1.56%) |
Apr 08, 2019 | 47.21 | 47.82 | 46.60 | 47.77 | 1,035,526 | +0.44(+0.93%) |
Apr 05, 2019 | 47.08 | 47.81 | 46.75 | 47.32 | 625,422 | +0.39(+0.82%) |
Apr 04, 2019 | 47.07 | 47.54 | 46.90 | 46.94 | 1,420,999 | +0.01(+0.02%) |
Apr 03, 2019 | 46.70 | 47.20 | 46.61 | 46.93 | 443,371 | +0.50(+1.07%) |
Apr 02, 2019 | 46.87 | 47.21 | 46.37 | 46.43 | 769,447 | -0.61(-1.29%) |
Apr 01, 2019 | 46.40 | 47.24 | 46.22 | 47.04 | 868,716 | +0.96(+2.08%) |
Mar 29, 2019 | 46.29 | 46.45 | 45.79 | 46.08 | 924,843 | -0.09(-0.20%) |
Mar 28, 2019 | 45.48 | 46.25 | 45.32 | 46.17 | 748,114 | +0.65(+1.44%) |
Mar 27, 2019 | 45.61 | 45.90 | 45.30 | 45.52 | 670,403 | -0.14(-0.30%) |
Mar 26, 2019 | 46.14 | 46.39 | 45.45 | 45.66 | 1,037,798 | -0.45(-0.98%) |
Mar 25, 2019 | 46.29 | 46.64 | 45.95 | 46.11 | 432,440 | -0.41(-0.87%) |
Mar 22, 2019 | 46.96 | 47.25 | 46.46 | 46.51 | 592,333 | -0.87(-1.83%) |
Mar 21, 2019 | 46.73 | 47.70 | 46.73 | 47.38 | 831,135 | +0.43(+0.92%) |
Mar 20, 2019 | 47.33 | 47.75 | 46.68 | 46.95 | 502,393 | -0.54(-1.15%) |
Mar 19, 2019 | 48.12 | 48.16 | 47.34 | 47.49 | 715,480 | -0.41(-0.87%) |
Mar 18, 2019 | 47.31 | 48.14 | 46.70 | 47.90 | 1,456,600 | +0.67(+1.42%) |
Mar 15, 2019 | 47.08 | 47.85 | 46.98 | 47.23 | 1,310,077 | +0.30(+0.65%) |
Mar 14, 2019 | 47.43 | 47.55 | 46.80 | 46.93 | 1,032,527 | -0.49(-1.03%) |
Mar 13, 2019 | 47.66 | 47.88 | 47.42 | 47.42 | 1,819,569 | -0.12(-0.25%) |
Mar 12, 2019 | 47.41 | 47.87 | 47.21 | 47.54 | 598,942 | +0.17(+0.37%) |
Mar 11, 2019 | 47.78 | 48.12 | 47.07 | 47.36 | 468,307 | -0.30(-0.63%) |
Mar 08, 2019 | 47.50 | 47.89 | 47.18 | 47.66 | 560,107 | -0.16(-0.33%) |
Mar 07, 2019 | 48.64 | 48.72 | 47.66 | 47.82 | 690,032 | -1.02(-2.08%) |
Mar 06, 2019 | 49.15 | 49.20 | 48.77 | 48.84 | 790,658 | -0.25(-0.50%) |
Mar 05, 2019 | 48.81 | 49.52 | 48.74 | 49.08 | 759,174 | +0.38(+0.79%) |
Mar 04, 2019 | 49.13 | 49.95 | 48.33 | 48.70 | 2,676,981 | -0.31(-0.64%) |