Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 33.41 | 35.12 | 33.15 | 34.47 | 803,317 | +0.93(+2.77%) |
Mar 30, 2020 | 32.13 | 33.68 | 31.65 | 33.54 | 684,146 | +1.59(+4.99%) |
Mar 27, 2020 | 32.29 | 33.10 | 31.49 | 31.95 | 774,247 | -1.21(-3.65%) |
Mar 26, 2020 | 32.48 | 34.19 | 31.87 | 33.16 | 892,939 | +1.13(+3.52%) |
Mar 25, 2020 | 30.70 | 33.71 | 30.04 | 32.03 | 1,081,912 | +1.77(+5.84%) |
Mar 24, 2020 | 28.06 | 30.31 | 27.72 | 30.26 | 879,113 | +3.36(+12.50%) |
Mar 23, 2020 | 31.30 | 31.85 | 26.72 | 26.90 | 1,691,617 | -4.46(-14.21%) |
Mar 20, 2020 | 32.90 | 33.70 | 31.08 | 31.36 | 911,361 | -1.17(-3.60%) |
Mar 19, 2020 | 31.39 | 32.75 | 31.13 | 32.53 | 1,085,656 | +1.05(+3.35%) |
Mar 18, 2020 | 32.37 | 33.83 | 30.55 | 31.47 | 1,602,703 | -2.46(-7.24%) |
Mar 17, 2020 | 33.57 | 35.62 | 33.27 | 33.93 | 1,226,160 | +0.74(+2.23%) |
Mar 16, 2020 | 32.14 | 34.26 | 30.71 | 33.19 | 823,018 | -2.20(-6.21%) |
Mar 13, 2020 | 32.27 | 35.40 | 31.39 | 35.39 | 1,624,040 | +4.13(+13.22%) |
Mar 12, 2020 | 34.50 | 34.50 | 30.41 | 31.26 | 1,359,555 | -4.77(-13.25%) |
Mar 11, 2020 | 36.41 | 36.78 | 35.75 | 36.03 | 1,495,665 | -0.85(-2.32%) |
Mar 10, 2020 | 36.37 | 37.47 | 35.78 | 36.88 | 1,369,699 | +0.97(+2.70%) |
Mar 09, 2020 | 37.53 | 38.00 | 35.79 | 35.91 | 1,038,477 | -3.10(-7.94%) |
Mar 06, 2020 | 38.52 | 39.16 | 37.70 | 39.01 | 1,328,494 | -0.20(-0.50%) |
Mar 05, 2020 | 39.56 | 40.43 | 38.82 | 39.21 | 1,529,055 | -1.03(-2.57%) |
Mar 04, 2020 | 39.67 | 40.24 | 39.39 | 40.24 | 696,128 | +1.10(+2.81%) |
Mar 03, 2020 | 39.53 | 40.16 | 39.02 | 39.14 | 1,583,252 | -0.35(-0.89%) |
Mar 02, 2020 | 37.78 | 39.50 | 37.55 | 39.49 | 1,256,727 | +1.81(+4.79%) |
Feb 28, 2020 | 38.61 | 39.11 | 37.43 | 37.69 | 1,039,781 | -1.38(-3.53%) |
Feb 27, 2020 | 39.35 | 39.80 | 38.98 | 39.07 | 1,383,394 | -0.60(-1.51%) |
Feb 26, 2020 | 39.59 | 40.35 | 39.59 | 39.67 | 737,819 | +0.09(+0.23%) |
Feb 25, 2020 | 40.49 | 40.63 | 39.57 | 39.58 | 649,624 | -0.80(-1.99%) |
Feb 24, 2020 | 39.80 | 40.54 | 39.79 | 40.38 | 549,760 | -0.04(-0.10%) |
Feb 21, 2020 | 40.72 | 40.87 | 40.36 | 40.42 | 381,622 | -0.39(-0.95%) |
Feb 20, 2020 | 41.20 | 41.30 | 40.77 | 40.81 | 417,898 | -0.53(-1.27%) |
Feb 19, 2020 | 41.15 | 41.39 | 40.96 | 41.33 | 365,376 | +0.18(+0.44%) |
Feb 18, 2020 | 40.77 | 41.36 | 40.64 | 41.15 | 408,506 | +0.42(+1.03%) |
Feb 14, 2020 | 40.78 | 40.86 | 40.44 | 40.73 | 302,351 | -0.02(-0.06%) |
Feb 13, 2020 | 40.82 | 40.85 | 40.54 | 40.76 | 388,014 | -0.24(-0.58%) |
Feb 12, 2020 | 40.77 | 41.05 | 40.71 | 41.00 | 305,470 | +0.21(+0.50%) |
Feb 11, 2020 | 40.98 | 41.01 | 40.69 | 40.79 | 407,333 | -0.07(-0.16%) |
Feb 10, 2020 | 41.00 | 41.04 | 40.65 | 40.86 | 367,297 | -0.20(-0.48%) |
Feb 07, 2020 | 41.24 | 41.24 | 40.97 | 41.05 | 359,460 | -0.19(-0.46%) |
Feb 06, 2020 | 41.06 | 41.30 | 41.00 | 41.24 | 354,356 | +0.25(+0.60%) |
Feb 05, 2020 | 41.14 | 41.19 | 40.74 | 41.00 | 327,423 | +0.02(+0.04%) |
Feb 04, 2020 | 41.02 | 41.25 | 40.95 | 40.98 | 539,904 | +0.16(+0.38%) |
Feb 03, 2020 | 41.25 | 41.37 | 40.82 | 40.82 | 565,025 | -0.30(-0.72%) |
Jan 31, 2020 | 41.17 | 41.17 | 40.70 | 41.12 | 550,393 | -0.15(-0.36%) |
Jan 30, 2020 | 41.17 | 41.30 | 40.91 | 41.27 | 539,130 | -0.14(-0.34%) |
Jan 29, 2020 | 41.90 | 41.90 | 41.16 | 41.41 | 507,358 | -0.43(-1.02%) |
Jan 28, 2020 | 41.62 | 41.85 | 41.37 | 41.83 | 405,931 | +0.30(+0.73%) |
Jan 27, 2020 | 40.82 | 41.60 | 40.76 | 41.53 | 544,089 | +0.22(+0.54%) |
Jan 24, 2020 | 41.81 | 41.81 | 41.10 | 41.31 | 511,671 | -0.44(-1.06%) |
Jan 23, 2020 | 41.63 | 41.79 | 41.18 | 41.75 | 585,644 | +0.09(+0.22%) |
Jan 22, 2020 | 40.59 | 42.12 | 40.49 | 41.66 | 972,713 | +1.10(+2.71%) |
Jan 21, 2020 | 40.83 | 40.83 | 40.54 | 40.56 | 784,930 | -0.25(-0.62%) |
Jan 17, 2020 | 40.88 | 40.93 | 40.59 | 40.82 | 766,654 | -0.03(-0.08%) |
Jan 16, 2020 | 40.72 | 40.97 | 40.72 | 40.85 | 697,840 | +0.11(+0.26%) |
Jan 15, 2020 | 41.05 | 41.18 | 40.61 | 40.74 | 760,479 | -0.12(-0.28%) |
Jan 14, 2020 | 40.72 | 41.04 | 40.67 | 40.86 | 442,107 | +0.02(+0.04%) |
Jan 13, 2020 | 40.88 | 40.88 | 40.51 | 40.84 | 674,964 | +0.20(+0.48%) |
Jan 10, 2020 | 40.95 | 41.05 | 40.56 | 40.64 | 480,620 | -0.19(-0.46%) |
Jan 09, 2020 | 41.03 | 41.06 | 40.59 | 40.83 | 287,232 | -0.18(-0.44%) |
Jan 08, 2020 | 40.81 | 41.42 | 40.81 | 41.01 | 374,972 | +0.08(+0.20%) |
Jan 07, 2020 | 40.70 | 40.95 | 40.60 | 40.93 | 350,063 | +0.17(+0.42%) |
Jan 06, 2020 | 40.63 | 40.86 | 40.61 | 40.76 | 266,692 | +0.07(+0.18%) |
Jan 03, 2020 | 40.53 | 40.82 | 40.41 | 40.68 | 346,066 | -0.13(-0.32%) |
Jan 02, 2020 | 40.93 | 40.95 | 40.50 | 40.82 | 362,008 | +0.02(+0.06%) |
Dec 31, 2019 | 40.63 | 40.88 | 40.53 | 40.79 | 268,256 | +0.21(+0.53%) |
Dec 30, 2019 | 40.63 | 40.74 | 40.48 | 40.58 | 291,983 | -0.12(-0.28%) |
Dec 27, 2019 | 40.63 | 40.73 | 40.59 | 40.69 | 266,916 | +0.14(+0.34%) |
Dec 26, 2019 | 40.47 | 40.56 | 40.36 | 40.55 | 199,061 | +0.12(+0.30%) |
Dec 24, 2019 | 40.55 | 40.57 | 40.37 | 40.43 | 226,854 | -0.15(-0.36%) |
Dec 23, 2019 | 40.72 | 40.72 | 40.30 | 40.58 | 316,319 | +0.13(+0.32%) |
Dec 20, 2019 | 40.55 | 40.87 | 40.34 | 40.45 | 570,241 | -0.09(-0.22%) |
Dec 19, 2019 | 39.30 | 40.72 | 39.29 | 40.54 | 643,150 | +1.23(+3.13%) |
Dec 18, 2019 | 39.66 | 39.72 | 39.21 | 39.30 | 380,415 | -0.41(-1.03%) |
Dec 17, 2019 | 39.92 | 40.01 | 39.69 | 39.71 | 242,268 | -0.30(-0.76%) |
Dec 16, 2019 | 39.96 | 40.08 | 39.68 | 40.02 | 423,060 | +0.24(+0.60%) |
Dec 13, 2019 | 39.30 | 39.98 | 39.30 | 39.78 | 559,160 | +0.36(+0.92%) |
Dec 12, 2019 | 39.31 | 39.71 | 39.22 | 39.42 | 315,571 | +0.11(+0.27%) |
Dec 11, 2019 | 39.13 | 39.36 | 38.97 | 39.31 | 330,144 | +0.21(+0.52%) |
Dec 10, 2019 | 39.35 | 39.44 | 39.08 | 39.11 | 482,493 | -0.18(-0.46%) |
Dec 09, 2019 | 39.57 | 39.78 | 39.28 | 39.29 | 1,022,649 | -0.28(-0.70%) |
Dec 06, 2019 | 39.46 | 39.69 | 39.35 | 39.56 | 339,716 | +0.12(+0.31%) |
Dec 05, 2019 | 39.40 | 39.64 | 39.16 | 39.44 | 441,025 | +0.14(+0.35%) |
Dec 04, 2019 | 38.87 | 39.31 | 38.65 | 39.30 | 488,258 | +0.66(+1.70%) |
Dec 03, 2019 | 38.56 | 38.75 | 38.30 | 38.65 | 386,041 | -0.01(-0.02%) |
Dec 02, 2019 | 39.27 | 39.37 | 38.65 | 38.65 | 1,364,949 | -0.61(-1.55%) |
Nov 29, 2019 | 38.81 | 39.33 | 38.81 | 39.26 | 222,089 | +0.55(+1.43%) |
Nov 27, 2019 | 38.63 | 39.04 | 38.63 | 38.71 | 497,701 | +0.04(+0.10%) |
Nov 26, 2019 | 38.94 | 38.94 | 38.41 | 38.67 | 378,952 | -0.16(-0.42%) |
Nov 25, 2019 | 38.76 | 38.99 | 38.66 | 38.83 | 314,493 | +0.19(+0.48%) |
Nov 22, 2019 | 38.51 | 38.78 | 38.39 | 38.65 | 239,068 | +0.14(+0.36%) |
Nov 21, 2019 | 38.43 | 38.71 | 38.27 | 38.51 | 393,019 | -0.15(-0.40%) |
Nov 20, 2019 | 38.76 | 38.82 | 38.47 | 38.66 | 348,112 | -0.21(-0.54%) |
Nov 19, 2019 | 38.90 | 38.99 | 38.71 | 38.87 | 302,465 | -0.02(-0.04%) |
Nov 18, 2019 | 39.07 | 39.36 | 38.86 | 38.89 | 307,482 | -0.29(-0.75%) |
Nov 15, 2019 | 38.80 | 39.34 | 38.80 | 39.18 | 318,307 | +0.33(+0.86%) |
Nov 14, 2019 | 38.97 | 38.97 | 38.60 | 38.85 | 323,843 | -0.20(-0.50%) |
Nov 13, 2019 | 38.53 | 39.22 | 38.52 | 39.04 | 467,574 | +0.41(+1.05%) |
Nov 12, 2019 | 38.79 | 38.91 | 38.25 | 38.64 | 460,214 | -0.15(-0.40%) |
Nov 11, 2019 | 38.32 | 38.80 | 38.32 | 38.79 | 376,017 | +0.36(+0.93%) |
Nov 08, 2019 | 38.82 | 39.01 | 38.32 | 38.43 | 407,881 | -0.54(-1.40%) |
Nov 07, 2019 | 38.81 | 39.13 | 38.56 | 38.98 | 434,079 | +0.23(+0.59%) |
Nov 06, 2019 | 38.22 | 38.78 | 38.16 | 38.75 | 574,500 | +0.47(+1.23%) |
Nov 05, 2019 | 38.12 | 38.35 | 38.07 | 38.28 | 414,272 | +0.22(+0.58%) |
Nov 04, 2019 | 38.24 | 38.37 | 38.00 | 38.06 | 1,010,275 | -0.17(-0.45%) |
Nov 01, 2019 | 38.35 | 38.38 | 37.98 | 38.23 | 349,313 | -0.04(-0.11%) |
Oct 31, 2019 | 38.00 | 38.28 | 37.96 | 38.27 | 425,117 | +0.19(+0.49%) |
Oct 30, 2019 | 38.17 | 38.24 | 37.53 | 38.08 | 760,363 | -0.05(-0.13%) |
Oct 29, 2019 | 38.41 | 38.65 | 38.09 | 38.13 | 612,554 | -0.41(-1.08%) |
Oct 28, 2019 | 38.11 | 38.69 | 38.11 | 38.55 | 740,889 | +0.50(+1.30%) |
Oct 25, 2019 | 37.51 | 38.47 | 37.43 | 38.05 | 1,947,249 | +0.53(+1.41%) |
Oct 24, 2019 | 38.27 | 38.44 | 37.34 | 37.52 | 1,554,900 | -0.43(-1.14%) |
Oct 23, 2019 | 38.98 | 39.08 | 37.87 | 37.95 | 3,329,124 | -3.28(-7.94%) |
Oct 22, 2019 | 41.04 | 41.41 | 40.98 | 41.23 | 998,036 | +0.05(+0.12%) |
Oct 21, 2019 | 40.76 | 41.36 | 40.56 | 41.18 | 1,938,433 | +0.75(+1.85%) |
Oct 18, 2019 | 40.50 | 40.77 | 40.24 | 40.43 | 357,188 | +0.15(+0.38%) |
Oct 17, 2019 | 40.29 | 40.45 | 39.94 | 40.28 | 511,057 | +0.05(+0.12%) |
Oct 16, 2019 | 39.26 | 40.51 | 39.22 | 40.23 | 918,851 | +0.84(+2.12%) |
Oct 15, 2019 | 39.08 | 39.46 | 38.83 | 39.39 | 622,858 | +0.51(+1.32%) |
Oct 14, 2019 | 39.28 | 39.28 | 38.83 | 38.88 | 186,513 | -0.31(-0.79%) |
Oct 11, 2019 | 39.21 | 39.60 | 39.13 | 39.19 | 503,115 | +0.28(+0.73%) |
Oct 10, 2019 | 38.99 | 39.07 | 38.80 | 38.91 | 417,973 | -0.04(-0.10%) |
Oct 09, 2019 | 39.16 | 39.16 | 38.70 | 38.95 | 929,062 | -0.03(-0.08%) |
Oct 08, 2019 | 39.38 | 39.43 | 38.78 | 38.98 | 451,440 | -0.44(-1.11%) |
Oct 07, 2019 | 39.79 | 39.79 | 39.39 | 39.42 | 340,527 | -0.28(-0.70%) |
Oct 04, 2019 | 39.63 | 39.83 | 39.52 | 39.69 | 930,437 | +0.06(+0.14%) |
Oct 03, 2019 | 39.47 | 39.66 | 39.23 | 39.64 | 473,288 | +0.12(+0.31%) |
Oct 02, 2019 | 39.74 | 39.86 | 39.36 | 39.52 | 513,013 | -0.35(-0.88%) |
Oct 01, 2019 | 39.58 | 40.07 | 39.58 | 39.86 | 506,188 | +0.26(+0.66%) |
Sep 30, 2019 | 39.68 | 40.12 | 39.60 | 39.60 | 1,074,335 | -0.13(-0.33%) |
Sep 27, 2019 | 40.51 | 40.60 | 39.54 | 39.73 | 1,405,007 | -0.80(-1.98%) |
Sep 26, 2019 | 40.55 | 40.81 | 40.28 | 40.54 | 404,897 | -0.02(-0.04%) |
Sep 25, 2019 | 40.88 | 41.04 | 40.42 | 40.56 | 589,539 | -0.33(-0.80%) |
Sep 24, 2019 | 40.51 | 41.09 | 40.42 | 40.88 | 445,017 | +0.41(+1.02%) |
Sep 23, 2019 | 40.91 | 40.91 | 40.11 | 40.47 | 372,248 | -0.47(-1.15%) |
Sep 20, 2019 | 40.95 | 41.08 | 40.67 | 40.94 | 867,440 | +0.00(+0.00%) |
Sep 19, 2019 | 40.98 | 41.25 | 40.92 | 40.94 | 664,429 | -0.22(-0.53%) |
Sep 18, 2019 | 41.28 | 41.28 | 40.95 | 41.16 | 555,593 | -0.16(-0.39%) |
Sep 17, 2019 | 40.86 | 41.65 | 40.86 | 41.32 | 694,777 | +0.28(+0.69%) |
Sep 16, 2019 | 41.10 | 41.23 | 40.70 | 41.03 | 538,841 | -0.20(-0.49%) |
Sep 13, 2019 | 41.39 | 41.55 | 41.17 | 41.24 | 461,650 | -0.17(-0.41%) |
Sep 12, 2019 | 41.56 | 41.63 | 41.13 | 41.41 | 566,794 | +0.05(+0.12%) |
Sep 11, 2019 | 41.01 | 41.47 | 40.92 | 41.36 | 555,758 | +0.33(+0.79%) |
Sep 10, 2019 | 40.95 | 41.18 | 40.64 | 41.03 | 502,756 | +0.12(+0.30%) |
Sep 09, 2019 | 40.60 | 40.97 | 40.53 | 40.91 | 447,813 | +0.45(+1.10%) |
Sep 06, 2019 | 39.86 | 40.58 | 39.86 | 40.47 | 512,343 | +0.82(+2.07%) |
Sep 05, 2019 | 39.95 | 40.08 | 39.30 | 39.65 | 612,648 | -0.14(-0.36%) |
Sep 04, 2019 | 39.78 | 40.01 | 39.75 | 39.79 | 305,965 | +0.18(+0.45%) |
Sep 03, 2019 | 39.71 | 39.93 | 39.19 | 39.61 | 399,172 | -0.23(-0.57%) |
Aug 30, 2019 | 39.97 | 40.23 | 39.72 | 39.84 | 600,628 | +0.07(+0.18%) |
Aug 29, 2019 | 39.37 | 39.79 | 39.14 | 39.77 | 569,636 | +0.56(+1.44%) |
Aug 28, 2019 | 39.27 | 39.40 | 39.07 | 39.20 | 486,958 | -0.21(-0.53%) |
Aug 27, 2019 | 39.97 | 40.06 | 39.28 | 39.41 | 506,210 | -0.51(-1.27%) |
Aug 26, 2019 | 40.06 | 40.18 | 39.72 | 39.92 | 352,486 | -0.06(-0.16%) |
Aug 23, 2019 | 40.30 | 40.53 | 39.92 | 39.98 | 309,885 | -0.32(-0.80%) |
Aug 22, 2019 | 40.55 | 40.63 | 40.21 | 40.30 | 371,394 | -0.35(-0.85%) |
Aug 21, 2019 | 40.63 | 40.83 | 40.45 | 40.65 | 271,692 | +0.18(+0.44%) |
Aug 20, 2019 | 41.21 | 41.29 | 40.43 | 40.47 | 1,309,541 | -0.77(-1.87%) |
Aug 19, 2019 | 41.14 | 41.51 | 41.10 | 41.25 | 303,798 | +0.14(+0.35%) |
Aug 16, 2019 | 41.04 | 41.33 | 40.91 | 41.10 | 304,913 | +0.31(+0.77%) |
Aug 15, 2019 | 40.97 | 41.02 | 40.68 | 40.79 | 511,983 | -0.05(-0.12%) |
Aug 14, 2019 | 41.11 | 41.33 | 40.80 | 40.84 | 425,362 | -0.73(-1.76%) |
Aug 13, 2019 | 41.22 | 41.73 | 41.22 | 41.57 | 680,463 | +0.13(+0.31%) |
Aug 12, 2019 | 41.42 | 41.76 | 41.41 | 41.44 | 221,535 | -0.14(-0.35%) |
Aug 09, 2019 | 41.91 | 42.12 | 41.56 | 41.58 | 364,330 | -0.24(-0.58%) |
Aug 08, 2019 | 41.87 | 42.08 | 41.58 | 41.83 | 346,608 | +0.12(+0.29%) |
Aug 07, 2019 | 41.31 | 41.86 | 41.17 | 41.70 | 465,044 | +0.25(+0.60%) |
Aug 06, 2019 | 41.58 | 42.10 | 41.02 | 41.46 | 639,978 | -0.11(-0.27%) |
Aug 05, 2019 | 41.82 | 41.82 | 41.24 | 41.57 | 219,893 | -0.45(-1.07%) |
Aug 02, 2019 | 41.89 | 42.56 | 41.85 | 42.02 | 352,894 | -0.04(-0.10%) |
Aug 01, 2019 | 41.54 | 42.36 | 41.54 | 42.06 | 407,001 | +0.31(+0.75%) |
Jul 31, 2019 | 42.23 | 42.33 | 41.25 | 41.74 | 357,360 | -0.43(-1.03%) |
Jul 30, 2019 | 42.53 | 42.68 | 42.03 | 42.18 | 293,976 | -0.54(-1.26%) |
Jul 29, 2019 | 42.40 | 42.97 | 42.40 | 42.72 | 483,114 | +0.21(+0.49%) |
Jul 26, 2019 | 42.68 | 42.68 | 42.20 | 42.51 | 375,268 | -0.12(-0.28%) |
Jul 25, 2019 | 43.02 | 43.15 | 42.33 | 42.63 | 607,804 | -0.46(-1.06%) |
Jul 24, 2019 | 42.64 | 43.46 | 42.52 | 43.09 | 662,792 | +0.66(+1.55%) |
Jul 23, 2019 | 42.28 | 43.05 | 41.58 | 42.43 | 805,403 | -0.44(-1.03%) |
Jul 22, 2019 | 42.98 | 42.98 | 42.57 | 42.87 | 274,563 | +0.01(+0.02%) |
Jul 19, 2019 | 43.19 | 43.19 | 42.84 | 42.86 | 361,346 | -0.35(-0.80%) |
Jul 18, 2019 | 43.19 | 43.27 | 43.04 | 43.21 | 238,590 | +0.02(+0.04%) |
Jul 17, 2019 | 43.32 | 43.42 | 43.14 | 43.19 | 408,242 | -0.06(-0.15%) |
Jul 16, 2019 | 43.69 | 43.76 | 43.14 | 43.26 | 515,235 | -0.41(-0.94%) |
Jul 15, 2019 | 43.40 | 43.68 | 43.31 | 43.67 | 303,908 | +0.23(+0.54%) |
Jul 12, 2019 | 43.51 | 43.87 | 43.22 | 43.43 | 412,186 | +0.05(+0.11%) |
Jul 11, 2019 | 43.24 | 43.63 | 43.11 | 43.39 | 456,205 | +0.14(+0.34%) |
Jul 10, 2019 | 43.40 | 43.67 | 42.84 | 43.24 | 592,516 | -0.06(-0.15%) |
Jul 09, 2019 | 43.57 | 43.57 | 42.96 | 43.31 | 510,401 | -0.27(-0.61%) |
Jul 08, 2019 | 43.45 | 43.72 | 43.23 | 43.57 | 584,086 | -0.38(-0.86%) |
Jul 05, 2019 | 43.82 | 44.01 | 43.61 | 43.95 | 289,375 | +0.19(+0.44%) |
Jul 03, 2019 | 43.72 | 44.10 | 43.72 | 43.76 | 267,995 | -0.04(-0.09%) |
Jul 02, 2019 | 43.12 | 43.84 | 42.93 | 43.80 | 602,451 | +1.01(+2.35%) |
Jul 01, 2019 | 43.09 | 43.10 | 42.69 | 42.79 | 165,312 | -0.27(-0.62%) |
Jun 28, 2019 | 42.75 | 43.27 | 42.69 | 43.06 | 447,985 | +0.39(+0.92%) |
Jun 27, 2019 | 42.38 | 42.69 | 42.29 | 42.66 | 449,471 | +0.35(+0.82%) |
Jun 26, 2019 | 42.40 | 42.59 | 42.17 | 42.32 | 359,601 | -0.10(-0.23%) |
Jun 25, 2019 | 42.35 | 42.55 | 42.35 | 42.41 | 555,745 | +0.13(+0.30%) |
Jun 24, 2019 | 42.41 | 42.41 | 42.03 | 42.28 | 454,665 | +0.10(+0.23%) |
Jun 21, 2019 | 42.32 | 42.64 | 42.07 | 42.19 | 415,915 | -0.33(-0.78%) |
Jun 20, 2019 | 43.14 | 43.19 | 42.40 | 42.52 | 386,160 | -0.32(-0.75%) |
Jun 19, 2019 | 42.32 | 42.97 | 42.28 | 42.84 | 377,394 | +0.57(+1.35%) |
Jun 18, 2019 | 41.69 | 42.49 | 41.57 | 42.27 | 467,401 | +0.76(+1.84%) |
Jun 17, 2019 | 41.57 | 41.57 | 41.25 | 41.50 | 442,747 | +0.10(+0.25%) |
Jun 14, 2019 | 41.72 | 41.72 | 41.12 | 41.40 | 528,657 | -0.34(-0.81%) |
Jun 13, 2019 | 42.69 | 42.94 | 41.51 | 41.74 | 812,939 | -1.20(-2.79%) |
Jun 12, 2019 | 42.49 | 43.11 | 42.49 | 42.94 | 499,712 | +0.31(+0.74%) |
Jun 11, 2019 | 42.94 | 43.23 | 42.41 | 42.62 | 464,076 | -0.31(-0.71%) |
Jun 10, 2019 | 42.94 | 43.06 | 42.64 | 42.93 | 601,021 | -0.01(-0.02%) |
Jun 07, 2019 | 43.25 | 43.49 | 42.91 | 42.94 | 356,499 | +0.23(+0.55%) |
Jun 06, 2019 | 42.65 | 42.81 | 42.53 | 42.70 | 376,431 | +0.25(+0.58%) |
Jun 05, 2019 | 42.48 | 42.74 | 42.39 | 42.46 | 406,189 | -0.02(-0.06%) |
Jun 04, 2019 | 42.45 | 42.50 | 42.21 | 42.48 | 451,004 | +0.17(+0.40%) |
Jun 03, 2019 | 41.90 | 42.48 | 41.82 | 42.31 | 386,107 | +0.40(+0.95%) |
May 31, 2019 | 41.94 | 42.02 | 41.74 | 41.91 | 408,791 | -0.07(-0.17%) |
May 30, 2019 | 42.32 | 42.38 | 41.87 | 41.99 | 766,777 | -0.10(-0.25%) |
May 29, 2019 | 42.34 | 42.37 | 41.98 | 42.09 | 428,314 | -0.13(-0.30%) |
May 28, 2019 | 41.96 | 42.42 | 41.77 | 42.22 | 508,187 | +0.02(+0.06%) |
May 24, 2019 | 42.30 | 42.30 | 41.76 | 42.19 | 430,122 | +0.12(+0.28%) |
May 23, 2019 | 41.51 | 42.33 | 41.39 | 42.07 | 535,948 | +0.29(+0.69%) |
May 22, 2019 | 41.42 | 41.80 | 41.00 | 41.79 | 421,984 | +0.24(+0.58%) |
May 21, 2019 | 41.07 | 42.11 | 41.07 | 41.55 | 1,069,527 | +0.72(+1.76%) |
May 20, 2019 | 40.80 | 40.98 | 40.57 | 40.83 | 149,940 | +0.11(+0.27%) |
May 17, 2019 | 40.56 | 41.19 | 40.56 | 40.72 | 340,157 | -0.02(-0.06%) |
May 16, 2019 | 40.62 | 40.87 | 40.53 | 40.74 | 606,223 | +0.17(+0.41%) |
May 15, 2019 | 40.66 | 40.71 | 40.36 | 40.57 | 1,012,122 | -0.07(-0.18%) |
May 14, 2019 | 40.93 | 40.93 | 40.23 | 40.65 | 508,305 | -0.26(-0.62%) |
May 13, 2019 | 40.73 | 40.93 | 40.45 | 40.90 | 295,252 | -0.16(-0.39%) |
May 10, 2019 | 40.51 | 41.11 | 40.21 | 41.06 | 466,384 | +0.57(+1.42%) |
May 09, 2019 | 40.99 | 40.99 | 40.36 | 40.49 | 455,018 | -0.51(-1.24%) |
May 08, 2019 | 41.12 | 41.12 | 40.84 | 41.00 | 547,745 | -0.05(-0.12%) |
May 07, 2019 | 40.48 | 41.08 | 40.27 | 41.04 | 631,292 | +0.46(+1.14%) |
May 06, 2019 | 40.45 | 40.66 | 40.21 | 40.58 | 362,434 | -0.03(-0.08%) |
May 03, 2019 | 40.26 | 40.74 | 40.26 | 40.61 | 317,572 | +0.31(+0.77%) |
May 02, 2019 | 40.30 | 40.68 | 40.10 | 40.30 | 443,353 | -0.02(-0.04%) |
May 01, 2019 | 40.32 | 40.66 | 40.26 | 40.32 | 617,368 | +0.22(+0.54%) |
Apr 30, 2019 | 39.71 | 40.23 | 39.71 | 40.10 | 460,745 | +0.30(+0.76%) |
Apr 29, 2019 | 40.08 | 40.22 | 39.73 | 39.80 | 372,019 | -0.33(-0.83%) |
Apr 26, 2019 | 39.59 | 40.22 | 39.46 | 40.14 | 1,512,579 | +0.74(+1.88%) |
Apr 25, 2019 | 39.06 | 39.47 | 38.93 | 39.39 | 409,066 | +0.31(+0.80%) |
Apr 24, 2019 | 39.07 | 39.36 | 38.92 | 39.08 | 691,021 | +0.09(+0.22%) |
Apr 23, 2019 | 39.42 | 39.42 | 38.79 | 39.00 | 702,145 | -0.60(-1.51%) |
Apr 22, 2019 | 40.59 | 40.86 | 39.55 | 39.59 | 916,188 | -1.33(-3.25%) |
Apr 18, 2019 | 40.43 | 41.16 | 39.90 | 40.93 | 1,283,214 | -1.44(-3.40%) |
Apr 17, 2019 | 42.42 | 42.59 | 42.03 | 42.37 | 396,125 | -0.12(-0.28%) |
Apr 16, 2019 | 42.69 | 42.78 | 42.46 | 42.49 | 248,575 | -0.10(-0.22%) |
Apr 15, 2019 | 42.58 | 42.77 | 42.52 | 42.58 | 219,432 | +0.06(+0.15%) |
Apr 12, 2019 | 42.68 | 42.68 | 42.06 | 42.52 | 382,567 | -0.09(-0.21%) |
Apr 11, 2019 | 42.93 | 42.93 | 42.57 | 42.61 | 343,175 | -0.42(-0.98%) |
Apr 10, 2019 | 42.87 | 43.12 | 42.73 | 43.03 | 270,407 | +0.09(+0.20%) |
Apr 09, 2019 | 43.24 | 43.37 | 42.89 | 42.94 | 356,839 | -0.40(-0.92%) |
Apr 08, 2019 | 42.60 | 43.35 | 42.60 | 43.34 | 282,200 | +0.58(+1.36%) |
Apr 05, 2019 | 43.08 | 43.08 | 42.50 | 42.76 | 367,009 | -0.27(-0.63%) |
Apr 04, 2019 | 43.25 | 43.48 | 42.93 | 43.03 | 669,091 | -0.29(-0.66%) |
Apr 03, 2019 | 43.27 | 43.62 | 43.07 | 43.32 | 271,233 | +0.18(+0.41%) |
Apr 02, 2019 | 42.70 | 43.16 | 42.64 | 43.14 | 409,780 | +0.41(+0.95%) |