Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 48.61 | 50.14 | 48.52 | 49.59 | 146,836 | +0.73(+1.49%) |
Mar 30, 2020 | 47.66 | 49.06 | 47.37 | 48.86 | 155,493 | +1.47(+3.11%) |
Mar 27, 2020 | 47.58 | 49.98 | 47.17 | 47.39 | 126,526 | -1.71(-3.48%) |
Mar 26, 2020 | 47.79 | 50.61 | 46.08 | 49.10 | 240,572 | +1.83(+3.87%) |
Mar 25, 2020 | 50.15 | 51.37 | 47.20 | 47.27 | 195,161 | -3.10(-6.16%) |
Mar 24, 2020 | 50.13 | 50.85 | 46.67 | 50.37 | 241,742 | +2.09(+4.32%) |
Mar 23, 2020 | 44.62 | 48.63 | 43.70 | 48.29 | 237,222 | +4.27(+9.71%) |
Mar 20, 2020 | 43.81 | 45.82 | 42.70 | 44.01 | 275,519 | +0.05(+0.11%) |
Mar 19, 2020 | 43.12 | 45.46 | 41.80 | 43.97 | 327,527 | +2.21(+5.29%) |
Mar 18, 2020 | 41.16 | 43.69 | 39.34 | 41.76 | 264,543 | -1.37(-3.17%) |
Mar 17, 2020 | 41.30 | 46.11 | 38.99 | 43.13 | 370,841 | +2.60(+6.43%) |
Mar 16, 2020 | 39.76 | 40.96 | 38.83 | 40.52 | 267,179 | -3.26(-7.44%) |
Mar 13, 2020 | 42.90 | 46.19 | 40.50 | 43.78 | 209,712 | +2.51(+6.08%) |
Mar 12, 2020 | 45.50 | 45.50 | 41.08 | 41.27 | 185,761 | -6.59(-13.76%) |
Mar 11, 2020 | 49.74 | 50.30 | 47.42 | 47.85 | 120,983 | -3.05(-5.99%) |
Mar 10, 2020 | 49.74 | 50.97 | 48.14 | 50.90 | 148,940 | +2.16(+4.43%) |
Mar 09, 2020 | 49.17 | 50.42 | 47.97 | 48.74 | 361,348 | -2.91(-5.63%) |
Mar 06, 2020 | 50.33 | 53.14 | 50.33 | 51.65 | 189,472 | -0.05(-0.09%) |
Mar 05, 2020 | 53.70 | 54.07 | 51.20 | 51.69 | 145,945 | -3.08(-5.62%) |
Mar 04, 2020 | 53.40 | 55.17 | 52.81 | 54.77 | 204,326 | +1.94(+3.68%) |
Mar 03, 2020 | 54.23 | 55.38 | 52.48 | 52.83 | 152,197 | -1.58(-2.90%) |
Mar 02, 2020 | 52.69 | 54.75 | 52.34 | 54.40 | 200,112 | +1.85(+3.52%) |
Feb 28, 2020 | 52.74 | 53.55 | 51.70 | 52.55 | 319,496 | -1.34(-2.49%) |
Feb 27, 2020 | 54.01 | 55.53 | 53.02 | 53.89 | 151,083 | -0.75(-1.38%) |
Feb 26, 2020 | 55.14 | 55.40 | 54.31 | 54.65 | 154,906 | -0.08(-0.16%) |
Feb 25, 2020 | 55.45 | 55.70 | 54.48 | 54.73 | 137,812 | -0.51(-0.92%) |
Feb 24, 2020 | 55.23 | 55.43 | 54.51 | 55.24 | 134,106 | -1.25(-2.21%) |
Feb 21, 2020 | 57.57 | 57.77 | 56.16 | 56.49 | 132,673 | -1.14(-1.98%) |
Feb 20, 2020 | 57.23 | 58.12 | 57.23 | 57.63 | 58,227 | +0.44(+0.78%) |
Feb 19, 2020 | 56.54 | 57.31 | 56.35 | 57.19 | 112,605 | +0.62(+1.10%) |
Feb 18, 2020 | 57.56 | 57.64 | 56.18 | 56.56 | 100,118 | -1.00(-1.74%) |
Feb 14, 2020 | 57.79 | 58.06 | 57.32 | 57.56 | 116,777 | -0.08(-0.13%) |
Feb 13, 2020 | 57.66 | 58.15 | 57.35 | 57.64 | 133,739 | -0.15(-0.26%) |
Feb 12, 2020 | 57.98 | 58.41 | 57.35 | 57.79 | 126,450 | +0.14(+0.24%) |
Feb 11, 2020 | 57.17 | 57.65 | 56.83 | 57.65 | 110,849 | +0.40(+0.70%) |
Feb 10, 2020 | 58.01 | 58.21 | 56.82 | 57.25 | 130,119 | -0.96(-1.64%) |
Feb 07, 2020 | 58.63 | 58.67 | 57.78 | 58.20 | 105,828 | -0.61(-1.04%) |
Feb 06, 2020 | 59.62 | 59.79 | 58.63 | 58.81 | 97,526 | -0.38(-0.65%) |
Feb 05, 2020 | 58.84 | 59.85 | 58.65 | 59.20 | 177,218 | +0.81(+1.38%) |
Feb 04, 2020 | 58.00 | 58.56 | 57.64 | 58.39 | 202,608 | +0.89(+1.55%) |
Feb 03, 2020 | 57.96 | 58.03 | 56.81 | 57.50 | 270,863 | +0.02(+0.03%) |
Jan 31, 2020 | 57.93 | 57.93 | 57.11 | 57.48 | 314,714 | -0.60(-1.03%) |
Jan 30, 2020 | 57.28 | 58.10 | 56.89 | 58.08 | 141,480 | +0.76(+1.33%) |
Jan 29, 2020 | 58.33 | 58.82 | 57.27 | 57.32 | 174,788 | -1.12(-1.91%) |
Jan 28, 2020 | 59.31 | 59.40 | 58.12 | 58.44 | 146,448 | -0.66(-1.11%) |
Jan 27, 2020 | 58.18 | 59.47 | 57.92 | 59.09 | 208,206 | +0.21(+0.35%) |
Jan 24, 2020 | 60.03 | 60.03 | 58.52 | 58.89 | 116,379 | -0.78(-1.31%) |
Jan 23, 2020 | 59.78 | 60.16 | 58.96 | 59.67 | 230,493 | -0.14(-0.24%) |
Jan 22, 2020 | 60.27 | 60.51 | 59.79 | 59.81 | 144,912 | -0.12(-0.20%) |
Jan 21, 2020 | 60.63 | 60.71 | 59.76 | 59.93 | 198,044 | -0.59(-0.98%) |
Jan 17, 2020 | 61.50 | 61.57 | 60.34 | 60.52 | 167,322 | -0.48(-0.78%) |
Jan 16, 2020 | 61.50 | 62.07 | 60.86 | 61.00 | 115,514 | +0.06(+0.09%) |
Jan 15, 2020 | 60.77 | 61.25 | 60.24 | 60.94 | 178,638 | +0.05(+0.08%) |
Jan 14, 2020 | 59.89 | 61.73 | 59.83 | 60.90 | 223,919 | +0.66(+1.09%) |
Jan 13, 2020 | 59.84 | 61.00 | 59.12 | 60.24 | 245,168 | +0.02(+0.03%) |
Jan 10, 2020 | 65.67 | 65.68 | 59.34 | 60.22 | 469,141 | -3.48(-5.46%) |
Jan 09, 2020 | 64.35 | 64.67 | 63.65 | 63.70 | 258,435 | -0.96(-1.48%) |
Jan 08, 2020 | 64.12 | 64.71 | 62.11 | 64.66 | 287,440 | +0.68(+1.06%) |
Jan 07, 2020 | 63.41 | 64.20 | 62.90 | 63.98 | 141,427 | +0.33(+0.52%) |
Jan 06, 2020 | 63.65 | 64.11 | 63.07 | 63.66 | 172,801 | -0.23(-0.35%) |
Jan 03, 2020 | 64.63 | 64.73 | 63.61 | 63.88 | 217,092 | -1.33(-2.04%) |
Jan 02, 2020 | 66.91 | 66.91 | 64.88 | 65.21 | 236,636 | -1.43(-2.15%) |
Dec 31, 2019 | 67.53 | 67.78 | 66.62 | 66.64 | 166,256 | -0.77(-1.15%) |
Dec 30, 2019 | 67.91 | 68.08 | 67.19 | 67.41 | 237,730 | -0.27(-0.40%) |
Dec 27, 2019 | 68.02 | 68.45 | 67.37 | 67.68 | 100,926 | -0.37(-0.54%) |
Dec 26, 2019 | 68.18 | 68.40 | 67.51 | 68.05 | 80,560 | +0.02(+0.03%) |
Dec 24, 2019 | 67.47 | 68.04 | 66.85 | 68.03 | 45,827 | +0.68(+1.00%) |
Dec 23, 2019 | 69.08 | 69.08 | 67.27 | 67.35 | 124,122 | -1.47(-2.14%) |
Dec 20, 2019 | 68.71 | 69.34 | 68.20 | 68.83 | 768,082 | +0.46(+0.67%) |
Dec 19, 2019 | 67.78 | 69.34 | 66.82 | 68.37 | 255,214 | +0.79(+1.17%) |
Dec 18, 2019 | 68.40 | 68.64 | 67.53 | 67.58 | 275,347 | -0.40(-0.59%) |
Dec 17, 2019 | 67.39 | 68.02 | 66.94 | 67.98 | 431,791 | +0.75(+1.12%) |
Dec 16, 2019 | 67.64 | 68.36 | 67.20 | 67.23 | 252,151 | -0.29(-0.43%) |
Dec 13, 2019 | 68.57 | 68.57 | 67.06 | 67.52 | 138,440 | -1.01(-1.48%) |
Dec 12, 2019 | 68.41 | 69.15 | 67.91 | 68.53 | 291,853 | +0.23(+0.33%) |
Dec 11, 2019 | 69.27 | 69.27 | 68.12 | 68.31 | 149,486 | -0.65(-0.94%) |
Dec 10, 2019 | 69.48 | 69.48 | 68.62 | 68.96 | 161,540 | -0.50(-0.72%) |
Dec 09, 2019 | 70.12 | 71.03 | 69.18 | 69.45 | 303,164 | -0.64(-0.91%) |
Dec 06, 2019 | 70.12 | 70.31 | 67.32 | 70.09 | 335,709 | +0.60(+0.86%) |
Dec 05, 2019 | 68.75 | 69.58 | 68.26 | 69.49 | 195,969 | +1.03(+1.51%) |
Dec 04, 2019 | 68.67 | 69.60 | 68.01 | 68.46 | 196,900 | -0.02(-0.03%) |
Dec 03, 2019 | 68.45 | 69.00 | 68.22 | 68.48 | 162,501 | -0.66(-0.95%) |
Dec 02, 2019 | 70.32 | 70.82 | 68.49 | 69.13 | 139,336 | -0.99(-1.42%) |
Nov 29, 2019 | 69.43 | 70.26 | 68.44 | 70.13 | 49,663 | +0.46(+0.66%) |
Nov 27, 2019 | 70.26 | 70.77 | 69.52 | 69.67 | 199,614 | -0.13(-0.19%) |
Nov 26, 2019 | 70.59 | 71.04 | 69.38 | 69.80 | 281,503 | -0.97(-1.37%) |
Nov 25, 2019 | 68.83 | 71.54 | 68.05 | 70.77 | 267,047 | +2.21(+3.23%) |
Nov 22, 2019 | 68.27 | 68.93 | 67.61 | 68.55 | 142,383 | +0.38(+0.56%) |
Nov 21, 2019 | 68.26 | 68.47 | 67.34 | 68.17 | 133,037 | +0.16(+0.23%) |
Nov 20, 2019 | 68.28 | 68.62 | 67.42 | 68.01 | 151,326 | -0.38(-0.55%) |
Nov 19, 2019 | 68.07 | 68.70 | 67.45 | 68.38 | 131,681 | +0.24(+0.36%) |
Nov 18, 2019 | 68.03 | 68.52 | 67.79 | 68.14 | 124,094 | -0.17(-0.25%) |
Nov 15, 2019 | 69.28 | 69.28 | 68.01 | 68.31 | 126,184 | -0.84(-1.21%) |
Nov 14, 2019 | 70.24 | 70.40 | 69.02 | 69.14 | 101,630 | -0.85(-1.22%) |
Nov 13, 2019 | 70.27 | 70.56 | 69.34 | 70.00 | 120,629 | -0.51(-0.72%) |
Nov 12, 2019 | 70.26 | 70.82 | 69.65 | 70.50 | 120,377 | +0.38(+0.54%) |
Nov 11, 2019 | 70.41 | 70.86 | 69.70 | 70.13 | 118,310 | -0.24(-0.35%) |
Nov 08, 2019 | 71.57 | 71.57 | 69.84 | 70.37 | 144,088 | -1.49(-2.08%) |
Nov 07, 2019 | 72.33 | 72.34 | 71.33 | 71.87 | 132,845 | +0.15(+0.21%) |
Nov 06, 2019 | 71.60 | 71.95 | 70.47 | 71.72 | 148,250 | -0.01(-0.01%) |
Nov 05, 2019 | 72.63 | 73.01 | 71.67 | 71.72 | 196,471 | -0.63(-0.87%) |
Nov 04, 2019 | 71.71 | 72.52 | 71.17 | 72.35 | 264,736 | +1.10(+1.54%) |
Nov 01, 2019 | 68.76 | 71.28 | 68.72 | 71.26 | 219,437 | +1.73(+2.48%) |
Oct 31, 2019 | 69.42 | 70.34 | 68.22 | 69.53 | 203,524 | -0.18(-0.26%) |
Oct 30, 2019 | 70.37 | 74.97 | 69.38 | 69.71 | 531,272 | +2.38(+3.54%) |
Oct 29, 2019 | 67.04 | 67.80 | 66.19 | 67.32 | 254,611 | +0.23(+0.35%) |
Oct 28, 2019 | 67.15 | 67.70 | 66.60 | 67.09 | 226,268 | +0.05(+0.07%) |
Oct 25, 2019 | 65.36 | 67.13 | 65.36 | 67.04 | 159,968 | +1.51(+2.31%) |
Oct 24, 2019 | 64.80 | 65.59 | 64.38 | 65.53 | 107,780 | +0.55(+0.85%) |
Oct 23, 2019 | 64.40 | 65.02 | 63.49 | 64.98 | 155,038 | +0.85(+1.33%) |
Oct 22, 2019 | 63.82 | 64.57 | 63.51 | 64.12 | 168,249 | +0.52(+0.81%) |
Oct 21, 2019 | 63.83 | 64.26 | 63.19 | 63.61 | 139,314 | +0.33(+0.52%) |
Oct 18, 2019 | 63.00 | 63.78 | 63.00 | 63.28 | 89,202 | +0.16(+0.25%) |
Oct 17, 2019 | 62.04 | 63.28 | 62.04 | 63.12 | 248,528 | +1.08(+1.74%) |
Oct 16, 2019 | 61.88 | 62.40 | 61.82 | 62.04 | 203,390 | +0.13(+0.21%) |
Oct 15, 2019 | 62.43 | 63.24 | 61.70 | 61.91 | 262,981 | -0.27(-0.44%) |
Oct 14, 2019 | 62.78 | 63.20 | 61.61 | 62.18 | 234,991 | -0.97(-1.53%) |
Oct 11, 2019 | 63.81 | 64.52 | 62.95 | 63.15 | 186,505 | -0.02(-0.03%) |
Oct 10, 2019 | 63.03 | 63.48 | 62.74 | 63.17 | 207,429 | -0.04(-0.06%) |
Oct 09, 2019 | 63.94 | 64.27 | 62.83 | 63.20 | 161,448 | -0.13(-0.21%) |
Oct 08, 2019 | 62.82 | 63.54 | 62.52 | 63.34 | 213,046 | -0.23(-0.35%) |
Oct 07, 2019 | 63.14 | 63.95 | 62.82 | 63.56 | 288,691 | +0.04(+0.06%) |
Oct 04, 2019 | 63.68 | 64.02 | 62.97 | 63.52 | 295,851 | -0.38(-0.60%) |
Oct 03, 2019 | 63.21 | 64.67 | 63.08 | 63.91 | 285,494 | +0.57(+0.90%) |
Oct 02, 2019 | 64.24 | 64.34 | 62.96 | 63.34 | 290,152 | -1.61(-2.48%) |
Oct 01, 2019 | 66.53 | 66.64 | 64.85 | 64.95 | 288,025 | -1.76(-2.64%) |
Sep 30, 2019 | 68.40 | 68.70 | 66.51 | 66.71 | 309,097 | -1.62(-2.38%) |
Sep 27, 2019 | 67.49 | 68.45 | 67.04 | 68.34 | 399,015 | +0.91(+1.35%) |
Sep 26, 2019 | 69.58 | 69.75 | 67.24 | 67.43 | 660,053 | -2.46(-3.52%) |
Sep 25, 2019 | 67.56 | 70.59 | 67.25 | 69.89 | 5,208,278 | +2.78(+4.14%) |
Sep 24, 2019 | 66.81 | 69.19 | 66.43 | 67.11 | 1,170,669 | -0.81(-1.19%) |
Sep 23, 2019 | 62.48 | 68.32 | 61.22 | 67.91 | 2,162,536 | +11.30(+19.95%) |
Sep 20, 2019 | 56.96 | 57.50 | 56.05 | 56.62 | 230,627 | -0.34(-0.59%) |
Sep 19, 2019 | 58.24 | 58.24 | 56.71 | 56.96 | 142,723 | -1.02(-1.76%) |
Sep 18, 2019 | 59.54 | 59.71 | 57.48 | 57.98 | 177,945 | -1.66(-2.78%) |
Sep 17, 2019 | 59.84 | 59.85 | 58.98 | 59.64 | 54,072 | -0.44(-0.73%) |
Sep 16, 2019 | 60.78 | 60.78 | 59.40 | 60.08 | 121,127 | -1.03(-1.69%) |
Sep 13, 2019 | 60.92 | 61.48 | 60.41 | 61.11 | 89,522 | +0.48(+0.79%) |
Sep 12, 2019 | 61.26 | 62.13 | 60.25 | 60.63 | 125,512 | -0.38(-0.62%) |
Sep 11, 2019 | 60.04 | 61.24 | 59.24 | 61.01 | 136,879 | +1.13(+1.88%) |
Sep 10, 2019 | 58.47 | 59.93 | 58.47 | 59.88 | 144,440 | +1.03(+1.75%) |
Sep 09, 2019 | 56.50 | 59.02 | 55.39 | 58.85 | 126,136 | +2.60(+4.62%) |
Sep 06, 2019 | 56.87 | 57.49 | 55.90 | 56.25 | 66,928 | -0.60(-1.06%) |
Sep 05, 2019 | 56.24 | 57.49 | 56.24 | 56.85 | 128,959 | +1.14(+2.05%) |
Sep 04, 2019 | 55.33 | 55.87 | 55.11 | 55.71 | 99,511 | +1.05(+1.92%) |
Sep 03, 2019 | 56.08 | 56.89 | 54.51 | 54.66 | 174,085 | -2.05(-3.61%) |
Aug 30, 2019 | 56.92 | 57.29 | 56.42 | 56.70 | 84,513 | +0.07(+0.12%) |
Aug 29, 2019 | 56.93 | 57.11 | 56.18 | 56.64 | 68,577 | +0.41(+0.73%) |
Aug 28, 2019 | 54.94 | 56.99 | 54.79 | 56.22 | 158,911 | +1.14(+2.08%) |
Aug 27, 2019 | 55.28 | 55.91 | 54.44 | 55.08 | 150,609 | +0.17(+0.31%) |
Aug 26, 2019 | 53.69 | 55.01 | 53.69 | 54.91 | 78,491 | +0.96(+1.77%) |
Aug 23, 2019 | 55.22 | 55.70 | 53.49 | 53.95 | 142,490 | -1.53(-2.76%) |
Aug 22, 2019 | 55.42 | 56.36 | 54.44 | 55.48 | 88,282 | -0.01(-0.02%) |
Aug 21, 2019 | 55.23 | 55.61 | 54.72 | 55.49 | 86,519 | +0.96(+1.76%) |
Aug 20, 2019 | 54.72 | 54.82 | 53.85 | 54.53 | 89,721 | -0.21(-0.38%) |
Aug 19, 2019 | 55.13 | 55.77 | 54.30 | 54.74 | 85,283 | +0.23(+0.41%) |
Aug 16, 2019 | 53.47 | 54.75 | 53.37 | 54.52 | 80,890 | +1.46(+2.76%) |
Aug 15, 2019 | 53.81 | 54.04 | 52.25 | 53.05 | 123,755 | -0.41(-0.77%) |
Aug 14, 2019 | 53.95 | 55.57 | 53.23 | 53.46 | 110,532 | -1.51(-2.75%) |
Aug 13, 2019 | 54.14 | 56.47 | 53.95 | 54.98 | 94,815 | +0.61(+1.12%) |
Aug 12, 2019 | 55.05 | 55.42 | 54.21 | 54.37 | 97,402 | -0.93(-1.69%) |
Aug 09, 2019 | 55.11 | 55.52 | 54.43 | 55.30 | 97,454 | -0.15(-0.27%) |
Aug 08, 2019 | 55.12 | 55.79 | 54.71 | 55.45 | 90,813 | +0.76(+1.38%) |
Aug 07, 2019 | 53.89 | 55.10 | 53.18 | 54.70 | 125,385 | +0.19(+0.34%) |
Aug 06, 2019 | 54.43 | 55.07 | 53.19 | 54.51 | 103,991 | +0.49(+0.92%) |
Aug 05, 2019 | 53.84 | 54.53 | 53.44 | 54.01 | 102,922 | -0.62(-1.14%) |
Aug 02, 2019 | 54.26 | 55.01 | 53.74 | 54.64 | 139,052 | +0.07(+0.12%) |
Aug 01, 2019 | 56.88 | 56.99 | 53.74 | 54.57 | 204,088 | -2.32(-4.08%) |
Jul 31, 2019 | 58.00 | 58.45 | 56.52 | 56.90 | 164,920 | -1.07(-1.85%) |
Jul 30, 2019 | 56.68 | 58.01 | 56.68 | 57.97 | 123,845 | +0.98(+1.72%) |
Jul 29, 2019 | 57.45 | 57.77 | 56.60 | 56.99 | 84,381 | -0.60(-1.04%) |
Jul 26, 2019 | 56.85 | 57.69 | 56.24 | 57.59 | 118,575 | +0.83(+1.46%) |
Jul 25, 2019 | 57.98 | 58.02 | 56.54 | 56.76 | 117,135 | -1.42(-2.44%) |
Jul 24, 2019 | 56.95 | 58.33 | 56.45 | 58.17 | 126,617 | +1.18(+2.06%) |
Jul 23, 2019 | 56.90 | 57.17 | 55.82 | 57.00 | 95,003 | +0.15(+0.26%) |
Jul 22, 2019 | 57.45 | 58.28 | 56.22 | 56.85 | 139,469 | -0.69(-1.20%) |
Jul 19, 2019 | 57.31 | 57.89 | 57.17 | 57.54 | 114,179 | +0.35(+0.60%) |
Jul 18, 2019 | 58.91 | 59.11 | 57.20 | 57.20 | 151,710 | -0.35(-0.62%) |
Jul 17, 2019 | 58.05 | 58.21 | 56.95 | 57.55 | 122,038 | -0.46(-0.79%) |
Jul 16, 2019 | 57.40 | 58.33 | 57.19 | 58.01 | 247,197 | +0.75(+1.30%) |
Jul 15, 2019 | 57.04 | 57.48 | 55.95 | 57.26 | 272,399 | +0.17(+0.29%) |
Jul 12, 2019 | 53.00 | 57.59 | 53.00 | 57.09 | 393,357 | +4.17(+7.88%) |
Jul 11, 2019 | 47.45 | 53.24 | 46.63 | 52.92 | 708,980 | +1.18(+2.27%) |
Jul 10, 2019 | 50.38 | 51.92 | 49.89 | 51.75 | 436,159 | +1.65(+3.30%) |
Jul 09, 2019 | 51.30 | 51.73 | 49.86 | 50.10 | 229,424 | -1.25(-2.43%) |
Jul 08, 2019 | 47.69 | 51.92 | 47.56 | 51.35 | 349,253 | +3.73(+7.84%) |
Jul 05, 2019 | 47.19 | 47.80 | 46.99 | 47.62 | 322,491 | +0.27(+0.57%) |
Jul 03, 2019 | 47.57 | 47.99 | 47.22 | 47.35 | 87,377 | -0.09(-0.20%) |
Jul 02, 2019 | 47.56 | 48.27 | 47.09 | 47.44 | 202,815 | +0.01(+0.02%) |
Jul 01, 2019 | 48.64 | 50.04 | 46.92 | 47.43 | 318,543 | -0.25(-0.53%) |
Jun 28, 2019 | 48.57 | 48.90 | 47.36 | 47.68 | 1,208,377 | -0.72(-1.48%) |
Jun 27, 2019 | 47.63 | 48.52 | 47.46 | 48.40 | 256,589 | +1.02(+2.15%) |
Jun 26, 2019 | 47.52 | 48.53 | 46.98 | 47.38 | 251,041 | -0.03(-0.06%) |
Jun 25, 2019 | 47.57 | 48.20 | 46.78 | 47.41 | 255,793 | -0.19(-0.39%) |
Jun 24, 2019 | 48.14 | 48.46 | 47.50 | 47.60 | 202,632 | -0.54(-1.12%) |
Jun 21, 2019 | 49.16 | 49.37 | 48.04 | 48.14 | 256,234 | -1.11(-2.25%) |
Jun 20, 2019 | 49.15 | 49.84 | 49.01 | 49.25 | 182,938 | +0.31(+0.63%) |
Jun 19, 2019 | 48.65 | 48.97 | 48.17 | 48.94 | 145,944 | +0.28(+0.57%) |
Jun 18, 2019 | 48.19 | 49.42 | 47.71 | 48.66 | 84,986 | +0.51(+1.07%) |
Jun 17, 2019 | 48.32 | 48.49 | 47.90 | 48.15 | 83,458 | -0.17(-0.35%) |
Jun 14, 2019 | 48.63 | 49.05 | 47.58 | 48.32 | 117,181 | -0.28(-0.58%) |
Jun 13, 2019 | 48.25 | 48.63 | 47.61 | 48.60 | 129,484 | +0.47(+0.97%) |
Jun 12, 2019 | 48.54 | 48.80 | 47.80 | 48.13 | 113,892 | -0.35(-0.71%) |
Jun 11, 2019 | 47.41 | 48.85 | 46.94 | 48.47 | 201,890 | +1.40(+2.97%) |
Jun 10, 2019 | 46.56 | 47.38 | 46.44 | 47.08 | 177,541 | +0.64(+1.39%) |
Jun 07, 2019 | 46.13 | 48.32 | 46.00 | 46.43 | 151,811 | +0.46(+0.99%) |
Jun 06, 2019 | 46.17 | 46.40 | 45.26 | 45.97 | 101,563 | -0.21(-0.44%) |
Jun 05, 2019 | 46.82 | 47.13 | 45.83 | 46.18 | 111,900 | -0.48(-1.04%) |
Jun 04, 2019 | 45.88 | 47.63 | 45.88 | 46.66 | 141,506 | +1.25(+2.75%) |
Jun 03, 2019 | 45.35 | 46.05 | 44.90 | 45.41 | 211,463 | +0.08(+0.19%) |
May 31, 2019 | 47.10 | 47.40 | 44.83 | 45.33 | 189,978 | -2.21(-4.65%) |
May 30, 2019 | 47.91 | 48.33 | 47.18 | 47.54 | 101,106 | -0.18(-0.37%) |
May 29, 2019 | 49.40 | 49.48 | 47.36 | 47.72 | 121,808 | -1.92(-3.87%) |
May 28, 2019 | 49.38 | 50.48 | 49.04 | 49.64 | 145,648 | +0.28(+0.57%) |
May 24, 2019 | 49.76 | 50.27 | 49.26 | 49.36 | 70,223 | -0.15(-0.30%) |
May 23, 2019 | 49.68 | 49.85 | 49.32 | 49.51 | 151,624 | -0.57(-1.14%) |
May 22, 2019 | 50.69 | 50.74 | 49.85 | 50.08 | 79,074 | -0.71(-1.40%) |
May 21, 2019 | 50.60 | 51.24 | 50.41 | 50.79 | 69,172 | +0.35(+0.68%) |
May 20, 2019 | 49.91 | 50.77 | 49.91 | 50.44 | 102,320 | +0.16(+0.32%) |
May 17, 2019 | 50.63 | 50.79 | 50.09 | 50.28 | 120,398 | -0.80(-1.57%) |
May 16, 2019 | 51.55 | 51.81 | 50.92 | 51.09 | 88,155 | -0.31(-0.60%) |
May 15, 2019 | 51.41 | 51.75 | 50.59 | 51.39 | 130,068 | -0.38(-0.74%) |
May 14, 2019 | 52.15 | 52.51 | 51.53 | 51.78 | 128,174 | -0.16(-0.31%) |
May 13, 2019 | 52.77 | 53.29 | 51.24 | 51.93 | 283,112 | -1.56(-2.91%) |
May 10, 2019 | 53.77 | 53.85 | 52.48 | 53.49 | 155,777 | -0.37(-0.69%) |
May 09, 2019 | 54.13 | 54.19 | 53.22 | 53.87 | 82,902 | -0.54(-0.99%) |
May 08, 2019 | 54.24 | 54.96 | 54.00 | 54.41 | 297,783 | +0.01(+0.02%) |
May 07, 2019 | 55.71 | 57.18 | 53.93 | 54.40 | 232,810 | -1.73(-3.09%) |
May 06, 2019 | 55.73 | 56.57 | 55.62 | 56.13 | 76,020 | -0.38(-0.68%) |
May 03, 2019 | 55.96 | 56.91 | 55.33 | 56.51 | 143,019 | +0.84(+1.51%) |
May 02, 2019 | 55.29 | 55.84 | 54.72 | 55.68 | 81,180 | +0.15(+0.27%) |
May 01, 2019 | 55.76 | 56.31 | 55.36 | 55.53 | 120,760 | -0.26(-0.47%) |
Apr 30, 2019 | 56.04 | 57.02 | 54.48 | 55.79 | 254,532 | -0.28(-0.50%) |
Apr 29, 2019 | 56.47 | 57.34 | 55.95 | 56.07 | 95,915 | -0.40(-0.71%) |
Apr 26, 2019 | 56.17 | 56.67 | 55.79 | 56.47 | 108,390 | +0.25(+0.45%) |
Apr 25, 2019 | 55.82 | 56.59 | 55.18 | 56.22 | 137,054 | +0.13(+0.23%) |
Apr 24, 2019 | 54.49 | 56.27 | 54.49 | 56.09 | 155,722 | +1.59(+2.93%) |
Apr 23, 2019 | 54.38 | 55.44 | 53.55 | 54.49 | 126,486 | -0.07(-0.12%) |
Apr 22, 2019 | 55.97 | 57.30 | 54.29 | 54.56 | 119,641 | -1.61(-2.87%) |
Apr 18, 2019 | 56.42 | 57.12 | 55.97 | 56.17 | 162,961 | -0.47(-0.82%) |
Apr 17, 2019 | 57.40 | 57.52 | 56.10 | 56.64 | 128,298 | -0.37(-0.65%) |
Apr 16, 2019 | 58.45 | 58.45 | 56.76 | 57.01 | 171,877 | -1.38(-2.36%) |
Apr 15, 2019 | 57.87 | 58.99 | 57.67 | 58.39 | 106,802 | +0.66(+1.15%) |
Apr 12, 2019 | 60.43 | 60.53 | 57.53 | 57.73 | 145,592 | -2.61(-4.33%) |
Apr 11, 2019 | 59.99 | 60.60 | 59.42 | 60.34 | 203,507 | +0.67(+1.13%) |
Apr 10, 2019 | 54.71 | 60.61 | 53.95 | 59.67 | 668,368 | +4.08(+7.33%) |
Apr 09, 2019 | 56.14 | 56.51 | 55.28 | 55.59 | 210,530 | -0.56(-1.00%) |
Apr 08, 2019 | 57.38 | 57.51 | 55.66 | 56.15 | 201,875 | -1.44(-2.49%) |
Apr 05, 2019 | 57.53 | 57.96 | 56.51 | 57.59 | 161,781 | +0.06(+0.10%) |
Apr 04, 2019 | 56.32 | 57.62 | 56.18 | 57.53 | 130,276 | +1.03(+1.82%) |
Apr 03, 2019 | 55.12 | 56.61 | 55.09 | 56.51 | 75,879 | +1.69(+3.08%) |
Apr 02, 2019 | 55.21 | 55.77 | 54.60 | 54.82 | 254,863 | -0.51(-0.93%) |