Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 63.19 | 67.57 | 62.72 | 63.87 | 554,981 | -0.19(-0.30%) |
Mar 30, 2020 | 59.38 | 64.29 | 59.12 | 64.06 | 289,978 | +5.12(+8.69%) |
Mar 27, 2020 | 60.89 | 62.42 | 58.50 | 58.94 | 380,600 | -4.51(-7.11%) |
Mar 26, 2020 | 58.39 | 64.69 | 56.02 | 63.45 | 564,397 | +5.70(+9.87%) |
Mar 25, 2020 | 59.47 | 60.36 | 55.09 | 57.75 | 574,743 | -1.41(-2.38%) |
Mar 24, 2020 | 57.00 | 59.53 | 55.21 | 59.16 | 717,850 | +5.29(+9.82%) |
Mar 23, 2020 | 52.20 | 55.22 | 50.00 | 53.87 | 643,112 | +1.57(+3.00%) |
Mar 20, 2020 | 50.89 | 56.59 | 50.31 | 52.30 | 905,400 | +3.63(+7.46%) |
Mar 19, 2020 | 43.57 | 50.15 | 43.00 | 48.67 | 465,281 | +4.79(+10.92%) |
Mar 18, 2020 | 49.32 | 50.82 | 40.79 | 43.88 | 788,746 | -8.41(-16.08%) |
Mar 17, 2020 | 44.89 | 52.97 | 43.02 | 52.29 | 956,563 | +8.51(+19.44%) |
Mar 16, 2020 | 52.55 | 52.55 | 43.51 | 43.78 | 1,049,752 | -15.31(-25.91%) |
Mar 13, 2020 | 54.22 | 59.15 | 51.48 | 59.09 | 818,600 | +6.59(+12.55%) |
Mar 12, 2020 | 55.73 | 56.76 | 50.44 | 52.50 | 1,192,325 | -8.71(-14.23%) |
Mar 11, 2020 | 62.61 | 63.99 | 59.58 | 61.21 | 581,431 | -2.86(-4.46%) |
Mar 10, 2020 | 65.02 | 67.14 | 61.64 | 64.07 | 661,613 | +0.59(+0.93%) |
Mar 09, 2020 | 67.73 | 70.38 | 63.32 | 63.48 | 448,137 | -7.47(-10.53%) |
Mar 06, 2020 | 71.79 | 72.78 | 69.47 | 70.95 | 400,400 | -2.72(-3.69%) |
Mar 05, 2020 | 73.43 | 75.03 | 72.70 | 73.67 | 349,958 | -0.94(-1.26%) |
Mar 04, 2020 | 73.21 | 75.13 | 73.21 | 74.61 | 439,255 | +2.45(+3.40%) |
Mar 03, 2020 | 69.66 | 73.37 | 69.31 | 72.16 | 573,158 | +2.91(+4.20%) |
Mar 02, 2020 | 68.04 | 69.47 | 66.01 | 69.25 | 763,410 | +2.79(+4.20%) |
Feb 28, 2020 | 64.35 | 67.73 | 63.50 | 66.46 | 787,400 | +0.05(+0.08%) |
Feb 27, 2020 | 69.69 | 69.75 | 66.38 | 66.41 | 2,124,732 | -0.68(-1.01%) |
Feb 26, 2020 | 71.47 | 72.24 | 66.89 | 67.09 | 954,018 | -6.91(-9.34%) |
Feb 25, 2020 | 70.01 | 74.58 | 64.90 | 74.00 | 1,039,582 | +0.30(+0.41%) |
Feb 24, 2020 | 71.00 | 75.24 | 70.26 | 73.70 | 591,624 | -0.54(-0.73%) |
Feb 21, 2020 | 80.00 | 81.29 | 73.69 | 74.24 | 652,500 | -2.19(-2.87%) |
Feb 20, 2020 | 76.53 | 78.16 | 76.29 | 76.43 | 606,065 | +0.00(+0.00%) |
Feb 19, 2020 | 74.99 | 76.62 | 73.77 | 76.43 | 390,499 | +1.98(+2.66%) |
Feb 18, 2020 | 73.26 | 75.41 | 73.22 | 74.45 | 404,461 | +2.06(+2.85%) |
Feb 14, 2020 | 70.17 | 73.17 | 70.17 | 72.39 | 308,200 | +3.46(+5.02%) |
Feb 13, 2020 | 67.95 | 69.39 | 67.95 | 68.93 | 270,473 | +1.09(+1.61%) |
Feb 12, 2020 | 67.95 | 68.49 | 67.07 | 67.84 | 145,974 | +0.09(+0.13%) |
Feb 11, 2020 | 68.77 | 69.27 | 67.58 | 67.75 | 138,279 | -0.66(-0.96%) |
Feb 10, 2020 | 66.30 | 68.62 | 66.24 | 68.41 | 239,684 | +2.17(+3.28%) |
Feb 07, 2020 | 66.53 | 66.99 | 65.53 | 66.24 | 178,600 | -0.41(-0.62%) |
Feb 06, 2020 | 66.32 | 67.46 | 66.19 | 66.65 | 226,249 | +0.72(+1.09%) |
Feb 05, 2020 | 66.34 | 66.95 | 64.89 | 65.93 | 394,317 | +0.15(+0.23%) |
Feb 04, 2020 | 65.10 | 65.93 | 64.97 | 65.78 | 190,840 | +1.33(+2.06%) |
Feb 03, 2020 | 63.67 | 64.66 | 63.31 | 64.45 | 239,165 | +1.57(+2.50%) |
Jan 31, 2020 | 65.81 | 66.07 | 62.84 | 62.88 | 320,600 | -2.93(-4.45%) |
Jan 30, 2020 | 65.70 | 66.45 | 64.60 | 65.81 | 211,850 | -0.25(-0.38%) |
Jan 29, 2020 | 66.39 | 66.39 | 65.16 | 66.06 | 176,900 | +0.09(+0.14%) |
Jan 28, 2020 | 66.25 | 66.62 | 65.52 | 65.97 | 180,464 | -0.08(-0.12%) |
Jan 27, 2020 | 64.98 | 66.41 | 64.40 | 66.05 | 281,741 | -0.01(-0.02%) |
Jan 24, 2020 | 66.38 | 66.48 | 65.27 | 66.06 | 263,000 | +0.16(+0.24%) |
Jan 23, 2020 | 66.00 | 66.60 | 65.13 | 65.90 | 289,918 | -0.01(-0.02%) |
Jan 22, 2020 | 66.51 | 66.81 | 64.79 | 65.91 | 435,240 | -0.05(-0.08%) |
Jan 21, 2020 | 66.27 | 67.60 | 65.60 | 65.96 | 486,074 | -0.12(-0.18%) |
Jan 17, 2020 | 64.70 | 66.22 | 64.12 | 66.08 | 304,900 | +1.50(+2.32%) |
Jan 16, 2020 | 63.74 | 64.93 | 63.69 | 64.58 | 354,276 | +0.89(+1.40%) |
Jan 15, 2020 | 64.23 | 65.14 | 63.55 | 63.69 | 295,090 | -0.20(-0.31%) |
Jan 14, 2020 | 63.22 | 64.32 | 62.52 | 63.89 | 277,032 | +1.17(+1.87%) |
Jan 13, 2020 | 61.16 | 62.75 | 60.89 | 62.72 | 335,884 | +2.02(+3.33%) |
Jan 10, 2020 | 61.29 | 61.35 | 60.53 | 60.70 | 236,600 | -0.39(-0.65%) |
Jan 09, 2020 | 60.82 | 61.72 | 60.02 | 61.09 | 183,197 | +0.84(+1.40%) |
Jan 08, 2020 | 60.32 | 61.31 | 60.05 | 60.25 | 214,412 | +0.13(+0.22%) |
Jan 07, 2020 | 60.42 | 60.79 | 59.88 | 60.12 | 243,823 | -0.40(-0.66%) |
Jan 06, 2020 | 59.98 | 60.79 | 59.29 | 60.52 | 205,634 | -0.11(-0.18%) |
Jan 03, 2020 | 59.30 | 61.00 | 58.79 | 60.63 | 250,900 | +1.14(+1.92%) |
Jan 02, 2020 | 59.42 | 60.11 | 58.57 | 59.49 | 232,776 | +0.40(+0.68%) |
Dec 31, 2019 | 58.18 | 59.53 | 58.18 | 59.09 | 210,200 | +0.90(+1.55%) |
Dec 30, 2019 | 59.36 | 59.82 | 58.00 | 58.19 | 302,571 | -0.85(-1.44%) |
Dec 27, 2019 | 59.21 | 59.80 | 58.76 | 59.04 | 184,200 | -0.05(-0.08%) |
Dec 26, 2019 | 58.87 | 59.18 | 58.39 | 59.09 | 149,402 | +0.56(+0.96%) |
Dec 24, 2019 | 58.56 | 58.92 | 58.03 | 58.53 | 86,700 | +0.19(+0.33%) |
Dec 23, 2019 | 57.87 | 58.84 | 57.45 | 58.34 | 277,520 | +0.45(+0.78%) |
Dec 20, 2019 | 59.07 | 59.44 | 56.39 | 57.89 | 615,300 | +0.04(+0.07%) |
Dec 19, 2019 | 56.61 | 61.16 | 56.53 | 57.85 | 1,112,117 | +1.25(+2.21%) |
Dec 18, 2019 | 56.36 | 57.24 | 56.18 | 56.60 | 146,885 | +0.40(+0.71%) |
Dec 17, 2019 | 56.05 | 56.24 | 55.40 | 56.20 | 158,083 | +0.06(+0.11%) |
Dec 16, 2019 | 57.34 | 57.54 | 56.00 | 56.14 | 171,603 | -1.17(-2.04%) |
Dec 13, 2019 | 57.04 | 57.85 | 56.70 | 57.31 | 241,500 | +0.41(+0.72%) |
Dec 12, 2019 | 55.31 | 57.05 | 54.87 | 56.90 | 375,807 | +1.36(+2.45%) |
Dec 11, 2019 | 56.33 | 56.49 | 55.40 | 55.54 | 232,781 | -0.97(-1.72%) |
Dec 10, 2019 | 55.68 | 56.96 | 55.35 | 56.51 | 234,722 | +0.69(+1.24%) |
Dec 09, 2019 | 56.44 | 57.18 | 55.78 | 55.82 | 286,229 | -0.89(-1.57%) |
Dec 06, 2019 | 56.50 | 58.11 | 55.02 | 56.71 | 381,800 | -0.66(-1.15%) |
Dec 05, 2019 | 54.86 | 57.41 | 54.86 | 57.37 | 535,368 | +2.55(+4.65%) |
Dec 04, 2019 | 53.15 | 54.95 | 51.41 | 54.82 | 274,520 | +2.39(+4.56%) |
Dec 03, 2019 | 52.35 | 52.86 | 52.07 | 52.43 | 204,934 | -0.12(-0.23%) |
Dec 02, 2019 | 53.63 | 53.63 | 51.74 | 52.55 | 476,648 | -1.19(-2.21%) |
Nov 29, 2019 | 54.35 | 54.38 | 53.50 | 53.74 | 122,600 | -0.80(-1.47%) |
Nov 27, 2019 | 54.50 | 55.27 | 54.34 | 54.54 | 210,400 | +0.04(+0.07%) |
Nov 26, 2019 | 54.02 | 55.15 | 53.62 | 54.50 | 233,289 | +0.52(+0.96%) |
Nov 25, 2019 | 53.60 | 55.02 | 53.47 | 53.98 | 201,115 | +0.51(+0.96%) |
Nov 22, 2019 | 54.13 | 54.74 | 53.40 | 53.47 | 197,700 | -0.48(-0.90%) |
Nov 21, 2019 | 54.79 | 54.85 | 53.75 | 53.95 | 283,909 | -0.57(-1.05%) |
Nov 20, 2019 | 54.01 | 54.84 | 53.78 | 54.52 | 355,887 | +0.21(+0.39%) |
Nov 19, 2019 | 54.50 | 54.90 | 54.21 | 54.31 | 183,716 | -0.20(-0.37%) |
Nov 18, 2019 | 55.45 | 55.67 | 54.21 | 54.51 | 225,529 | -0.77(-1.39%) |
Nov 15, 2019 | 55.02 | 55.68 | 54.39 | 55.28 | 214,600 | +0.32(+0.58%) |
Nov 14, 2019 | 55.39 | 55.53 | 54.68 | 54.96 | 189,827 | -0.39(-0.70%) |
Nov 13, 2019 | 55.90 | 56.11 | 54.67 | 55.35 | 286,115 | -0.60(-1.07%) |
Nov 12, 2019 | 55.41 | 56.50 | 54.68 | 55.95 | 335,268 | +0.88(+1.60%) |
Nov 11, 2019 | 55.53 | 55.66 | 54.66 | 55.07 | 199,573 | -0.27(-0.49%) |
Nov 08, 2019 | 55.68 | 55.82 | 55.10 | 55.34 | 292,300 | -0.51(-0.91%) |
Nov 07, 2019 | 53.81 | 55.96 | 52.60 | 55.85 | 384,056 | +2.49(+4.67%) |
Nov 06, 2019 | 51.38 | 53.96 | 51.16 | 53.36 | 540,872 | +1.89(+3.67%) |
Nov 05, 2019 | 51.96 | 52.78 | 49.87 | 51.47 | 626,100 | +2.60(+5.32%) |
Nov 04, 2019 | 52.17 | 52.55 | 48.77 | 48.87 | 692,465 | -2.84(-5.49%) |
Nov 01, 2019 | 52.80 | 53.15 | 51.33 | 51.71 | 275,900 | -0.55(-1.05%) |
Oct 31, 2019 | 52.16 | 52.70 | 51.34 | 52.26 | 369,064 | +0.19(+0.36%) |
Oct 30, 2019 | 51.14 | 52.20 | 51.13 | 52.07 | 288,531 | +1.02(+2.00%) |
Oct 29, 2019 | 50.50 | 51.62 | 50.11 | 51.05 | 306,876 | +0.55(+1.09%) |
Oct 28, 2019 | 50.45 | 51.28 | 50.07 | 50.50 | 229,371 | +0.02(+0.04%) |
Oct 25, 2019 | 50.88 | 51.40 | 50.19 | 50.48 | 229,100 | -0.55(-1.08%) |
Oct 24, 2019 | 50.26 | 51.34 | 49.72 | 51.03 | 247,744 | +0.77(+1.53%) |
Oct 23, 2019 | 49.39 | 50.85 | 49.27 | 50.26 | 275,501 | +0.74(+1.49%) |
Oct 22, 2019 | 51.21 | 53.88 | 49.26 | 49.52 | 826,963 | -0.15(-0.30%) |
Oct 21, 2019 | 49.88 | 50.22 | 49.43 | 49.67 | 258,344 | +0.08(+0.16%) |
Oct 18, 2019 | 49.87 | 50.10 | 48.30 | 49.59 | 235,800 | -0.46(-0.92%) |
Oct 17, 2019 | 48.45 | 50.07 | 48.18 | 50.05 | 310,739 | +1.61(+3.32%) |
Oct 16, 2019 | 47.86 | 49.15 | 47.73 | 48.44 | 242,572 | +0.31(+0.65%) |
Oct 15, 2019 | 47.31 | 48.59 | 46.99 | 48.12 | 312,108 | +1.09(+2.32%) |
Oct 14, 2019 | 46.68 | 47.44 | 45.90 | 47.03 | 387,572 | +0.17(+0.37%) |
Oct 11, 2019 | 46.77 | 47.40 | 45.75 | 46.86 | 336,300 | +0.61(+1.32%) |
Oct 10, 2019 | 46.29 | 46.53 | 44.46 | 46.25 | 608,157 | -0.10(-0.22%) |
Oct 09, 2019 | 47.48 | 48.12 | 45.55 | 46.35 | 422,450 | -0.92(-1.95%) |
Oct 08, 2019 | 49.32 | 49.65 | 47.22 | 47.27 | 401,454 | -2.37(-4.77%) |
Oct 07, 2019 | 49.47 | 50.45 | 49.20 | 49.64 | 319,301 | -0.08(-0.16%) |
Oct 04, 2019 | 49.94 | 50.93 | 49.34 | 49.72 | 449,100 | -0.16(-0.32%) |
Oct 03, 2019 | 49.11 | 50.25 | 48.68 | 49.88 | 213,567 | +0.68(+1.38%) |
Oct 02, 2019 | 49.34 | 49.72 | 48.70 | 49.20 | 244,920 | -0.39(-0.79%) |
Oct 01, 2019 | 49.87 | 50.32 | 49.26 | 49.59 | 328,662 | -0.18(-0.36%) |
Sep 30, 2019 | 48.80 | 50.12 | 48.43 | 49.77 | 376,588 | +1.19(+2.45%) |
Sep 27, 2019 | 49.04 | 50.16 | 48.04 | 48.58 | 421,100 | -0.28(-0.57%) |
Sep 26, 2019 | 48.68 | 49.49 | 48.68 | 48.86 | 252,380 | +0.09(+0.18%) |
Sep 25, 2019 | 48.26 | 49.03 | 47.63 | 48.77 | 528,018 | +0.46(+0.95%) |
Sep 24, 2019 | 49.64 | 50.17 | 48.11 | 48.31 | 217,762 | -1.03(-2.09%) |
Sep 23, 2019 | 49.84 | 50.47 | 49.24 | 49.34 | 148,816 | -0.27(-0.54%) |
Sep 20, 2019 | 48.71 | 49.86 | 48.52 | 49.61 | 666,700 | +0.88(+1.81%) |
Sep 19, 2019 | 50.22 | 50.60 | 48.49 | 48.73 | 293,481 | -1.24(-2.48%) |
Sep 18, 2019 | 51.40 | 51.63 | 48.14 | 49.97 | 481,331 | -1.60(-3.10%) |
Sep 17, 2019 | 51.76 | 52.37 | 51.47 | 51.57 | 854,543 | -0.14(-0.27%) |
Sep 16, 2019 | 51.09 | 52.42 | 50.90 | 51.71 | 243,830 | +0.41(+0.80%) |
Sep 13, 2019 | 50.65 | 51.41 | 50.43 | 51.30 | 236,900 | +0.84(+1.66%) |
Sep 12, 2019 | 50.90 | 51.12 | 50.05 | 50.46 | 332,177 | +0.03(+0.06%) |
Sep 11, 2019 | 49.97 | 51.13 | 49.73 | 50.43 | 544,977 | +0.61(+1.22%) |
Sep 10, 2019 | 49.83 | 50.38 | 48.92 | 49.82 | 428,808 | -0.35(-0.70%) |
Sep 09, 2019 | 50.28 | 50.60 | 49.51 | 50.17 | 230,477 | +0.06(+0.12%) |
Sep 06, 2019 | 49.96 | 50.73 | 49.55 | 50.11 | 183,600 | +0.45(+0.91%) |
Sep 05, 2019 | 48.83 | 50.21 | 48.35 | 49.66 | 288,585 | +1.01(+2.08%) |
Sep 04, 2019 | 48.99 | 49.26 | 48.03 | 48.65 | 320,068 | +0.24(+0.50%) |
Sep 03, 2019 | 48.69 | 50.03 | 48.11 | 48.41 | 444,759 | -0.67(-1.37%) |
Aug 30, 2019 | 48.00 | 49.24 | 47.41 | 49.08 | 366,300 | +1.19(+2.48%) |
Aug 29, 2019 | 48.29 | 48.31 | 47.10 | 47.89 | 246,459 | +0.63(+1.33%) |
Aug 28, 2019 | 45.86 | 47.45 | 45.64 | 47.26 | 302,737 | +1.25(+2.72%) |
Aug 27, 2019 | 45.54 | 46.31 | 44.80 | 46.01 | 571,252 | +0.47(+1.03%) |
Aug 26, 2019 | 44.72 | 45.83 | 44.31 | 45.54 | 515,910 | +1.44(+3.27%) |
Aug 23, 2019 | 43.66 | 44.95 | 43.56 | 44.10 | 398,100 | +0.17(+0.39%) |
Aug 22, 2019 | 43.42 | 44.30 | 42.57 | 43.93 | 341,011 | +0.26(+0.60%) |
Aug 21, 2019 | 41.81 | 43.83 | 41.27 | 43.67 | 515,973 | +2.12(+5.10%) |
Aug 20, 2019 | 41.50 | 41.84 | 40.55 | 41.55 | 227,152 | -0.05(-0.12%) |
Aug 19, 2019 | 41.75 | 42.28 | 41.24 | 41.60 | 214,285 | +0.44(+1.07%) |
Aug 16, 2019 | 40.74 | 41.31 | 40.32 | 41.16 | 356,100 | +0.44(+1.08%) |
Aug 15, 2019 | 40.27 | 41.12 | 40.24 | 40.72 | 320,001 | +0.32(+0.79%) |
Aug 14, 2019 | 41.55 | 41.59 | 39.91 | 40.40 | 472,214 | -1.45(-3.46%) |
Aug 13, 2019 | 40.11 | 42.35 | 40.11 | 41.85 | 722,123 | +2.14(+5.39%) |
Aug 12, 2019 | 39.52 | 40.17 | 38.80 | 39.71 | 331,628 | +0.02(+0.05%) |
Aug 09, 2019 | 39.26 | 40.07 | 38.86 | 39.69 | 399,500 | +0.27(+0.68%) |
Aug 08, 2019 | 39.55 | 39.94 | 38.44 | 39.42 | 543,385 | -0.08(-0.20%) |
Aug 07, 2019 | 36.51 | 39.64 | 36.12 | 39.50 | 814,992 | +2.79(+7.60%) |
Aug 06, 2019 | 39.85 | 41.39 | 35.95 | 36.71 | 2,820,230 | -5.70(-13.44%) |
Aug 05, 2019 | 44.08 | 44.11 | 42.14 | 42.41 | 492,398 | -2.26(-5.06%) |
Aug 02, 2019 | 45.35 | 45.59 | 43.90 | 44.67 | 280,600 | -0.77(-1.69%) |
Aug 01, 2019 | 45.03 | 46.30 | 44.72 | 45.44 | 448,466 | +0.29(+0.64%) |
Jul 31, 2019 | 44.30 | 45.75 | 43.88 | 45.15 | 353,435 | +0.81(+1.83%) |
Jul 30, 2019 | 44.05 | 44.62 | 42.22 | 44.34 | 377,042 | +0.02(+0.05%) |
Jul 29, 2019 | 44.28 | 45.13 | 43.35 | 44.32 | 239,751 | +0.42(+0.96%) |
Jul 26, 2019 | 43.98 | 45.13 | 43.43 | 43.90 | 290,100 | +0.17(+0.39%) |
Jul 25, 2019 | 44.18 | 44.59 | 43.64 | 43.73 | 205,368 | -0.44(-1.00%) |
Jul 24, 2019 | 43.53 | 44.69 | 43.53 | 44.17 | 406,907 | +0.63(+1.45%) |
Jul 23, 2019 | 42.84 | 43.97 | 42.38 | 43.54 | 595,066 | +0.93(+2.18%) |
Jul 22, 2019 | 44.29 | 44.53 | 42.56 | 42.61 | 268,461 | -1.72(-3.88%) |
Jul 19, 2019 | 45.14 | 45.64 | 43.83 | 44.33 | 332,800 | -1.08(-2.38%) |
Jul 18, 2019 | 45.22 | 45.75 | 44.67 | 45.41 | 255,142 | +0.21(+0.46%) |
Jul 17, 2019 | 45.20 | 45.58 | 45.00 | 45.20 | 188,017 | +0.19(+0.42%) |
Jul 16, 2019 | 45.70 | 45.83 | 44.90 | 45.01 | 261,599 | -0.69(-1.51%) |
Jul 15, 2019 | 45.40 | 46.15 | 45.04 | 45.70 | 356,414 | +0.19(+0.42%) |
Jul 12, 2019 | 45.72 | 46.05 | 45.23 | 45.51 | 328,100 | -0.38(-0.83%) |
Jul 11, 2019 | 46.76 | 47.17 | 45.45 | 45.89 | 281,811 | -0.81(-1.73%) |
Jul 10, 2019 | 46.05 | 47.02 | 45.92 | 46.70 | 312,858 | +0.94(+2.05%) |
Jul 09, 2019 | 45.38 | 45.88 | 45.04 | 45.76 | 233,553 | +0.11(+0.24%) |
Jul 08, 2019 | 45.81 | 46.22 | 45.50 | 45.65 | 183,362 | -0.18(-0.39%) |
Jul 05, 2019 | 44.75 | 46.00 | 43.96 | 45.83 | 188,400 | +0.92(+2.05%) |
Jul 03, 2019 | 45.30 | 45.65 | 44.69 | 44.91 | 173,300 | -0.25(-0.55%) |
Jul 02, 2019 | 45.04 | 45.61 | 44.33 | 45.16 | 393,801 | +1.01(+2.29%) |
Jul 01, 2019 | 45.91 | 45.91 | 42.40 | 44.15 | 610,315 | -1.36(-2.99%) |
Jun 28, 2019 | 45.64 | 46.52 | 45.15 | 45.51 | 1,151,100 | +0.07(+0.15%) |
Jun 27, 2019 | 44.05 | 45.52 | 43.53 | 45.44 | 449,858 | +1.36(+3.09%) |
Jun 26, 2019 | 45.93 | 46.50 | 43.93 | 44.08 | 454,154 | -1.73(-3.78%) |
Jun 25, 2019 | 47.79 | 48.38 | 45.38 | 45.81 | 469,164 | -1.82(-3.82%) |
Jun 24, 2019 | 48.21 | 49.47 | 47.46 | 47.63 | 686,743 | -0.34(-0.71%) |
Jun 21, 2019 | 50.33 | 50.49 | 47.91 | 47.97 | 685,900 | -2.63(-5.20%) |
Jun 20, 2019 | 51.85 | 51.85 | 49.62 | 50.60 | 732,002 | +1.25(+2.53%) |
Jun 19, 2019 | 48.29 | 49.74 | 47.56 | 49.35 | 542,922 | +1.00(+2.07%) |
Jun 18, 2019 | 47.26 | 48.81 | 47.00 | 48.35 | 504,282 | +0.09(+0.19%) |
Jun 17, 2019 | 47.75 | 48.50 | 47.66 | 48.26 | 251,669 | +0.64(+1.34%) |
Jun 14, 2019 | 46.46 | 47.81 | 46.25 | 47.62 | 313,300 | +0.97(+2.08%) |
Jun 13, 2019 | 47.75 | 47.75 | 46.07 | 46.65 | 282,956 | -0.86(-1.81%) |
Jun 12, 2019 | 48.25 | 48.82 | 47.32 | 47.51 | 375,988 | -0.99(-2.04%) |
Jun 11, 2019 | 47.05 | 48.98 | 47.01 | 48.50 | 626,387 | +1.51(+3.21%) |
Jun 10, 2019 | 47.92 | 49.41 | 46.24 | 46.99 | 498,476 | -0.54(-1.14%) |
Jun 07, 2019 | 47.92 | 48.16 | 46.97 | 47.53 | 463,500 | -0.13(-0.27%) |
Jun 06, 2019 | 46.25 | 48.74 | 46.25 | 47.66 | 1,175,264 | +0.77(+1.64%) |
Jun 05, 2019 | 47.73 | 49.06 | 46.71 | 46.89 | 314,430 | -0.83(-1.74%) |
Jun 04, 2019 | 46.11 | 47.80 | 45.47 | 47.72 | 398,159 | +2.03(+4.44%) |
Jun 03, 2019 | 46.59 | 46.93 | 44.99 | 45.69 | 228,381 | -0.78(-1.68%) |
May 31, 2019 | 46.01 | 46.59 | 45.00 | 46.47 | 228,500 | -0.02(-0.04%) |
May 30, 2019 | 45.83 | 46.83 | 45.83 | 46.49 | 121,780 | +0.57(+1.24%) |
May 29, 2019 | 46.79 | 47.16 | 45.90 | 45.92 | 205,015 | -1.16(-2.46%) |
May 28, 2019 | 46.71 | 47.57 | 46.17 | 47.08 | 244,489 | +0.44(+0.94%) |
May 24, 2019 | 46.91 | 47.28 | 46.32 | 46.64 | 101,600 | +0.14(+0.30%) |
May 23, 2019 | 46.64 | 47.31 | 46.12 | 46.50 | 129,139 | -0.53(-1.13%) |
May 22, 2019 | 46.69 | 47.82 | 46.69 | 47.03 | 123,812 | +0.34(+0.73%) |
May 21, 2019 | 47.44 | 47.99 | 45.71 | 46.69 | 303,130 | -0.61(-1.29%) |
May 20, 2019 | 47.17 | 47.62 | 46.37 | 47.30 | 175,864 | -0.04(-0.08%) |
May 17, 2019 | 47.40 | 48.47 | 47.11 | 47.34 | 292,700 | -0.16(-0.34%) |
May 16, 2019 | 46.84 | 48.24 | 46.83 | 47.50 | 374,484 | +0.85(+1.82%) |
May 15, 2019 | 45.81 | 47.03 | 45.80 | 46.65 | 164,273 | +0.35(+0.76%) |
May 14, 2019 | 44.90 | 46.37 | 44.90 | 46.30 | 151,920 | +1.50(+3.35%) |
May 13, 2019 | 46.36 | 46.50 | 44.28 | 44.80 | 315,618 | -2.28(-4.84%) |
May 10, 2019 | 44.99 | 47.10 | 44.99 | 47.08 | 201,000 | +1.97(+4.37%) |
May 09, 2019 | 45.00 | 45.23 | 44.33 | 45.11 | 212,808 | +0.09(+0.20%) |
May 08, 2019 | 45.55 | 46.34 | 44.51 | 45.02 | 247,276 | -0.71(-1.55%) |
May 07, 2019 | 45.64 | 47.60 | 44.10 | 45.73 | 684,086 | -0.21(-0.46%) |
May 06, 2019 | 44.61 | 46.01 | 44.61 | 45.94 | 299,615 | +0.01(+0.02%) |
May 03, 2019 | 44.63 | 46.41 | 44.51 | 45.93 | 465,500 | +1.59(+3.59%) |
May 02, 2019 | 43.75 | 44.37 | 43.03 | 44.34 | 183,430 | +0.53(+1.21%) |
May 01, 2019 | 44.96 | 44.96 | 43.77 | 43.81 | 102,793 | -0.85(-1.90%) |
Apr 30, 2019 | 45.57 | 45.97 | 44.36 | 44.66 | 214,096 | -0.79(-1.74%) |
Apr 29, 2019 | 44.87 | 46.68 | 44.75 | 45.45 | 333,144 | +0.46(+1.02%) |
Apr 26, 2019 | 44.30 | 45.11 | 43.77 | 44.99 | 154,900 | +0.88(+2.00%) |
Apr 25, 2019 | 43.33 | 44.17 | 42.78 | 44.11 | 155,578 | +0.98(+2.27%) |
Apr 24, 2019 | 43.00 | 43.36 | 42.30 | 43.13 | 172,610 | +0.17(+0.40%) |
Apr 23, 2019 | 42.10 | 43.37 | 42.02 | 42.96 | 156,180 | +0.96(+2.29%) |
Apr 22, 2019 | 41.77 | 42.05 | 41.56 | 42.00 | 82,397 | +0.09(+0.21%) |
Apr 18, 2019 | 41.83 | 42.73 | 41.66 | 41.91 | 121,700 | -0.08(-0.19%) |
Apr 17, 2019 | 43.12 | 43.59 | 41.46 | 41.99 | 158,995 | -1.02(-2.37%) |
Apr 16, 2019 | 41.66 | 43.05 | 41.66 | 43.01 | 149,993 | +1.47(+3.54%) |
Apr 15, 2019 | 41.54 | 42.49 | 41.44 | 41.54 | 147,736 | +0.05(+0.12%) |
Apr 12, 2019 | 42.50 | 42.50 | 41.31 | 41.49 | 163,000 | -0.71(-1.68%) |
Apr 11, 2019 | 42.39 | 42.79 | 42.12 | 42.20 | 201,273 | -0.24(-0.57%) |
Apr 10, 2019 | 42.10 | 42.68 | 41.98 | 42.44 | 134,563 | +0.42(+1.00%) |
Apr 09, 2019 | 41.22 | 42.15 | 41.22 | 42.02 | 142,778 | +0.79(+1.92%) |
Apr 08, 2019 | 40.84 | 41.52 | 40.28 | 41.23 | 134,343 | +0.38(+0.93%) |
Apr 05, 2019 | 41.26 | 41.77 | 40.55 | 40.85 | 136,400 | -0.36(-0.87%) |
Apr 04, 2019 | 41.88 | 42.17 | 40.55 | 41.21 | 177,698 | -0.66(-1.58%) |
Apr 03, 2019 | 42.25 | 42.77 | 41.56 | 41.87 | 221,511 | -0.04(-0.10%) |
Apr 02, 2019 | 40.49 | 42.52 | 40.49 | 41.91 | 318,503 | +1.09(+2.67%) |