Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 46.46 | 47.00 | 44.68 | 47.00 | 941,851 | +0.35(+0.74%) |
Mar 30, 2020 | 44.20 | 46.85 | 43.13 | 46.65 | 667,701 | +3.26(+7.51%) |
Mar 27, 2020 | 42.51 | 44.63 | 42.05 | 43.39 | 796,009 | -0.20(-0.46%) |
Mar 26, 2020 | 43.16 | 43.82 | 42.40 | 43.59 | 973,834 | +1.03(+2.41%) |
Mar 25, 2020 | 42.04 | 43.41 | 40.61 | 42.57 | 821,541 | +0.05(+0.11%) |
Mar 24, 2020 | 41.98 | 42.86 | 40.07 | 42.52 | 757,456 | +1.44(+3.52%) |
Mar 23, 2020 | 39.72 | 41.67 | 38.32 | 41.08 | 766,799 | +1.26(+3.18%) |
Mar 20, 2020 | 42.46 | 42.71 | 38.65 | 39.81 | 1,320,554 | -2.29(-5.45%) |
Mar 19, 2020 | 41.37 | 43.85 | 38.90 | 42.10 | 838,791 | +0.60(+1.44%) |
Mar 18, 2020 | 38.62 | 41.87 | 38.19 | 41.51 | 940,150 | +0.06(+0.15%) |
Mar 17, 2020 | 39.50 | 45.08 | 38.94 | 41.45 | 798,440 | +2.57(+6.62%) |
Mar 16, 2020 | 41.54 | 42.61 | 38.03 | 38.87 | 809,296 | -6.41(-14.16%) |
Mar 13, 2020 | 42.59 | 45.28 | 40.89 | 45.28 | 645,658 | +4.69(+11.54%) |
Mar 12, 2020 | 42.86 | 44.28 | 40.40 | 40.60 | 838,439 | -5.31(-11.57%) |
Mar 11, 2020 | 48.35 | 48.41 | 45.38 | 45.91 | 679,107 | -3.63(-7.33%) |
Mar 10, 2020 | 50.16 | 50.44 | 46.20 | 49.54 | 539,976 | -0.27(-0.54%) |
Mar 09, 2020 | 49.66 | 50.15 | 47.21 | 49.81 | 577,656 | -2.78(-5.29%) |
Mar 06, 2020 | 52.38 | 53.46 | 50.76 | 52.59 | 477,765 | -1.15(-2.13%) |
Mar 05, 2020 | 53.42 | 53.96 | 52.84 | 53.73 | 455,881 | -0.70(-1.29%) |
Mar 04, 2020 | 52.52 | 54.84 | 52.52 | 54.44 | 496,926 | +2.60(+5.02%) |
Mar 03, 2020 | 51.90 | 53.27 | 51.45 | 51.84 | 384,248 | -0.16(-0.31%) |
Mar 02, 2020 | 49.83 | 52.05 | 49.12 | 52.00 | 516,475 | +2.46(+4.96%) |
Feb 28, 2020 | 48.57 | 49.59 | 46.52 | 49.55 | 936,481 | +0.13(+0.26%) |
Feb 27, 2020 | 52.37 | 52.64 | 49.42 | 49.42 | 491,956 | -3.77(-7.08%) |
Feb 26, 2020 | 53.29 | 54.02 | 53.03 | 53.18 | 285,697 | -0.07(-0.14%) |
Feb 25, 2020 | 54.49 | 54.69 | 53.17 | 53.26 | 443,625 | -1.24(-2.27%) |
Feb 24, 2020 | 55.05 | 55.55 | 54.49 | 54.49 | 383,806 | -1.56(-2.79%) |
Feb 21, 2020 | 55.96 | 56.23 | 55.77 | 56.06 | 272,992 | +0.22(+0.39%) |
Feb 20, 2020 | 55.89 | 55.98 | 55.25 | 55.84 | 310,803 | -0.14(-0.24%) |
Feb 19, 2020 | 56.06 | 56.26 | 55.65 | 55.97 | 412,854 | -0.12(-0.21%) |
Feb 18, 2020 | 55.81 | 56.20 | 55.67 | 56.09 | 398,775 | +0.33(+0.58%) |
Feb 14, 2020 | 55.26 | 55.88 | 55.12 | 55.77 | 376,431 | +0.52(+0.95%) |
Feb 13, 2020 | 54.29 | 55.25 | 54.29 | 55.24 | 312,364 | +0.70(+1.29%) |
Feb 12, 2020 | 54.05 | 54.57 | 53.77 | 54.54 | 329,095 | +0.75(+1.39%) |
Feb 11, 2020 | 53.46 | 53.80 | 53.20 | 53.79 | 452,126 | +0.42(+0.78%) |
Feb 10, 2020 | 53.20 | 53.45 | 52.89 | 53.37 | 314,835 | +0.21(+0.39%) |
Feb 07, 2020 | 52.79 | 53.73 | 52.44 | 53.17 | 310,204 | +0.70(+1.34%) |
Feb 06, 2020 | 52.44 | 52.67 | 52.34 | 52.46 | 161,576 | +0.02(+0.03%) |
Feb 05, 2020 | 52.69 | 52.85 | 52.25 | 52.44 | 151,140 | -0.02(-0.03%) |
Feb 04, 2020 | 52.15 | 52.91 | 51.85 | 52.46 | 235,678 | +0.35(+0.68%) |
Feb 03, 2020 | 51.88 | 52.43 | 51.85 | 52.11 | 278,865 | +0.41(+0.79%) |
Jan 31, 2020 | 52.60 | 52.65 | 51.59 | 51.70 | 413,974 | -0.90(-1.72%) |
Jan 30, 2020 | 52.24 | 52.92 | 52.24 | 52.61 | 282,564 | +0.18(+0.34%) |
Jan 29, 2020 | 52.58 | 52.58 | 52.12 | 52.43 | 188,633 | +0.10(+0.19%) |
Jan 28, 2020 | 52.14 | 52.39 | 51.96 | 52.33 | 300,519 | +0.33(+0.63%) |
Jan 27, 2020 | 51.28 | 52.25 | 51.17 | 52.00 | 225,524 | +0.36(+0.70%) |
Jan 24, 2020 | 52.04 | 52.10 | 51.52 | 51.64 | 230,908 | -0.34(-0.66%) |
Jan 23, 2020 | 51.21 | 52.16 | 51.00 | 51.98 | 278,180 | +0.79(+1.55%) |
Jan 22, 2020 | 52.48 | 52.58 | 51.05 | 51.19 | 290,630 | -1.08(-2.07%) |
Jan 21, 2020 | 51.59 | 52.31 | 51.55 | 52.27 | 320,247 | +0.68(+1.31%) |
Jan 17, 2020 | 51.56 | 51.78 | 51.08 | 51.59 | 276,647 | +0.10(+0.19%) |
Jan 16, 2020 | 50.80 | 51.50 | 50.68 | 51.50 | 277,449 | +0.81(+1.60%) |
Jan 15, 2020 | 49.73 | 50.77 | 49.73 | 50.68 | 285,035 | +1.04(+2.09%) |
Jan 14, 2020 | 50.29 | 50.29 | 49.63 | 49.64 | 261,555 | -0.61(-1.22%) |
Jan 13, 2020 | 49.45 | 50.27 | 49.45 | 50.26 | 309,855 | +0.80(+1.62%) |
Jan 10, 2020 | 49.21 | 49.64 | 49.03 | 49.45 | 262,139 | +0.32(+0.64%) |
Jan 09, 2020 | 49.01 | 49.47 | 48.86 | 49.14 | 247,298 | +0.18(+0.37%) |
Jan 08, 2020 | 48.65 | 49.07 | 48.36 | 48.96 | 456,126 | +0.28(+0.58%) |
Jan 07, 2020 | 48.70 | 48.99 | 48.53 | 48.68 | 474,200 | -0.39(-0.79%) |
Jan 06, 2020 | 48.98 | 49.45 | 48.80 | 49.07 | 322,137 | +0.12(+0.24%) |
Jan 03, 2020 | 48.21 | 48.99 | 48.20 | 48.95 | 212,524 | +0.57(+1.18%) |
Jan 02, 2020 | 49.13 | 49.13 | 47.90 | 48.38 | 418,962 | -0.51(-1.03%) |
Dec 31, 2019 | 48.68 | 49.25 | 48.58 | 48.89 | 491,387 | +0.22(+0.45%) |
Dec 30, 2019 | 48.24 | 48.76 | 48.16 | 48.67 | 256,679 | +0.36(+0.75%) |
Dec 27, 2019 | 47.75 | 48.36 | 47.75 | 48.31 | 384,452 | +0.66(+1.38%) |
Dec 26, 2019 | 47.59 | 47.85 | 47.39 | 47.65 | 116,605 | +0.09(+0.19%) |
Dec 24, 2019 | 47.39 | 47.65 | 47.25 | 47.56 | 92,829 | +0.23(+0.49%) |
Dec 23, 2019 | 47.85 | 47.89 | 47.28 | 47.33 | 248,765 | -0.49(-1.01%) |
Dec 20, 2019 | 47.73 | 48.22 | 47.54 | 47.81 | 861,957 | +0.35(+0.74%) |
Dec 19, 2019 | 47.42 | 47.57 | 47.21 | 47.46 | 746,295 | +0.03(+0.06%) |
Dec 18, 2019 | 47.77 | 48.09 | 47.21 | 47.44 | 461,606 | -0.29(-0.60%) |
Dec 17, 2019 | 48.60 | 48.67 | 47.71 | 47.72 | 513,743 | -0.78(-1.61%) |
Dec 16, 2019 | 48.68 | 48.86 | 48.06 | 48.51 | 502,169 | -0.16(-0.33%) |
Dec 13, 2019 | 48.88 | 49.17 | 48.08 | 48.67 | 758,220 | -0.22(-0.44%) |
Dec 12, 2019 | 49.91 | 50.14 | 48.72 | 48.88 | 615,187 | -1.02(-2.05%) |
Dec 11, 2019 | 50.76 | 50.95 | 49.89 | 49.91 | 373,107 | -0.90(-1.77%) |
Dec 10, 2019 | 51.20 | 51.45 | 50.74 | 50.81 | 286,267 | -0.40(-0.77%) |
Dec 09, 2019 | 51.32 | 51.47 | 51.08 | 51.20 | 357,955 | -0.06(-0.12%) |
Dec 06, 2019 | 51.66 | 51.96 | 51.25 | 51.26 | 516,017 | -0.15(-0.30%) |
Dec 05, 2019 | 51.01 | 51.64 | 50.94 | 51.42 | 483,129 | +0.36(+0.70%) |
Dec 04, 2019 | 51.84 | 52.22 | 51.06 | 51.06 | 406,421 | -0.75(-1.44%) |
Dec 03, 2019 | 51.54 | 51.84 | 51.48 | 51.80 | 241,508 | +0.22(+0.42%) |
Dec 02, 2019 | 51.72 | 52.16 | 51.32 | 51.59 | 412,492 | -0.27(-0.52%) |
Nov 29, 2019 | 52.06 | 52.29 | 51.86 | 51.86 | 250,439 | -0.22(-0.41%) |
Nov 27, 2019 | 51.94 | 52.09 | 51.59 | 52.07 | 352,730 | +0.25(+0.49%) |
Nov 26, 2019 | 50.99 | 51.85 | 50.95 | 51.82 | 483,260 | +0.83(+1.62%) |
Nov 25, 2019 | 50.90 | 51.31 | 50.73 | 50.99 | 278,675 | +0.29(+0.57%) |
Nov 22, 2019 | 51.17 | 51.17 | 50.37 | 50.71 | 186,661 | -0.30(-0.58%) |
Nov 21, 2019 | 51.02 | 51.27 | 50.72 | 51.00 | 695,077 | -0.15(-0.30%) |
Nov 20, 2019 | 50.94 | 51.38 | 50.88 | 51.16 | 453,302 | +0.22(+0.42%) |
Nov 19, 2019 | 50.76 | 51.15 | 50.63 | 50.94 | 274,252 | +0.31(+0.60%) |
Nov 18, 2019 | 50.71 | 50.97 | 50.41 | 50.63 | 215,549 | -0.05(-0.11%) |
Nov 15, 2019 | 50.41 | 50.86 | 50.31 | 50.69 | 235,969 | +0.28(+0.55%) |
Nov 14, 2019 | 49.94 | 50.51 | 49.83 | 50.41 | 798,274 | +0.59(+1.19%) |
Nov 13, 2019 | 49.48 | 49.91 | 49.42 | 49.82 | 360,242 | +0.32(+0.65%) |
Nov 12, 2019 | 49.90 | 50.26 | 49.44 | 49.49 | 199,991 | -0.37(-0.74%) |
Nov 11, 2019 | 49.94 | 50.08 | 49.62 | 49.86 | 185,448 | -0.04(-0.09%) |
Nov 08, 2019 | 49.85 | 50.19 | 49.83 | 49.91 | 253,667 | +0.04(+0.07%) |
Nov 07, 2019 | 49.88 | 50.06 | 49.60 | 49.87 | 377,390 | -0.04(-0.09%) |
Nov 06, 2019 | 49.66 | 50.04 | 49.62 | 49.92 | 319,033 | +0.41(+0.83%) |
Nov 05, 2019 | 50.56 | 50.56 | 49.30 | 49.50 | 652,533 | -1.14(-2.25%) |
Nov 04, 2019 | 50.79 | 50.84 | 50.27 | 50.64 | 370,759 | -0.18(-0.35%) |
Nov 01, 2019 | 50.59 | 50.83 | 50.22 | 50.82 | 832,127 | +0.14(+0.28%) |
Oct 31, 2019 | 50.09 | 51.10 | 49.71 | 50.68 | 609,122 | +0.84(+1.69%) |
Oct 30, 2019 | 49.40 | 49.85 | 49.29 | 49.84 | 253,259 | +0.47(+0.95%) |
Oct 29, 2019 | 49.21 | 49.59 | 49.20 | 49.37 | 268,720 | +0.19(+0.38%) |
Oct 28, 2019 | 48.55 | 49.29 | 48.52 | 49.18 | 525,147 | +0.71(+1.46%) |
Oct 25, 2019 | 48.59 | 48.69 | 48.17 | 48.47 | 369,871 | +0.00(+0.00%) |
Oct 24, 2019 | 48.21 | 48.51 | 47.89 | 48.47 | 581,761 | +0.55(+1.14%) |
Oct 23, 2019 | 47.83 | 47.97 | 47.37 | 47.92 | 340,028 | +0.13(+0.28%) |
Oct 22, 2019 | 48.26 | 48.50 | 47.76 | 47.79 | 218,268 | -0.43(-0.89%) |
Oct 21, 2019 | 48.07 | 48.27 | 47.89 | 48.22 | 293,290 | +0.22(+0.45%) |
Oct 18, 2019 | 48.11 | 48.25 | 47.96 | 48.00 | 256,672 | -0.22(-0.47%) |
Oct 17, 2019 | 47.64 | 48.52 | 47.60 | 48.23 | 735,712 | +0.58(+1.23%) |
Oct 16, 2019 | 47.27 | 47.72 | 46.72 | 47.64 | 538,827 | +0.26(+0.55%) |
Oct 15, 2019 | 47.29 | 47.56 | 46.98 | 47.38 | 653,169 | -0.06(-0.13%) |
Oct 14, 2019 | 47.39 | 47.56 | 47.11 | 47.45 | 545,171 | +0.03(+0.06%) |
Oct 11, 2019 | 47.54 | 47.68 | 47.20 | 47.42 | 447,897 | +0.12(+0.25%) |
Oct 10, 2019 | 46.84 | 47.49 | 46.59 | 47.30 | 359,976 | +0.41(+0.88%) |
Oct 09, 2019 | 47.13 | 47.19 | 46.69 | 46.89 | 310,005 | +0.02(+0.04%) |
Oct 08, 2019 | 46.53 | 47.05 | 46.30 | 46.87 | 372,726 | +0.25(+0.54%) |
Oct 07, 2019 | 46.32 | 46.85 | 45.97 | 46.62 | 247,228 | +0.31(+0.66%) |
Oct 04, 2019 | 46.18 | 46.46 | 46.10 | 46.31 | 233,187 | +0.29(+0.62%) |
Oct 03, 2019 | 45.77 | 46.48 | 45.68 | 46.03 | 331,573 | +0.29(+0.63%) |
Oct 02, 2019 | 45.25 | 45.76 | 45.25 | 45.74 | 324,645 | +0.39(+0.87%) |
Oct 01, 2019 | 45.68 | 45.85 | 45.05 | 45.35 | 231,191 | -0.31(-0.69%) |
Sep 30, 2019 | 45.72 | 46.13 | 45.66 | 45.66 | 316,787 | -0.15(-0.33%) |
Sep 27, 2019 | 46.07 | 46.17 | 45.43 | 45.81 | 205,890 | -0.21(-0.45%) |
Sep 26, 2019 | 45.52 | 46.12 | 45.52 | 46.02 | 220,882 | +0.61(+1.34%) |
Sep 25, 2019 | 45.40 | 45.47 | 45.11 | 45.41 | 207,707 | +0.04(+0.08%) |
Sep 24, 2019 | 46.17 | 46.17 | 45.22 | 45.37 | 300,152 | -0.67(-1.46%) |
Sep 23, 2019 | 45.77 | 46.33 | 45.67 | 46.04 | 454,380 | +0.22(+0.49%) |
Sep 20, 2019 | 45.70 | 45.94 | 45.44 | 45.82 | 1,144,145 | +0.46(+1.00%) |
Sep 19, 2019 | 45.27 | 45.81 | 45.19 | 45.36 | 249,366 | +0.30(+0.67%) |
Sep 18, 2019 | 45.93 | 46.00 | 44.64 | 45.06 | 318,460 | -0.75(-1.64%) |
Sep 17, 2019 | 45.63 | 45.94 | 45.62 | 45.81 | 261,169 | +0.11(+0.23%) |
Sep 16, 2019 | 45.02 | 45.72 | 44.95 | 45.70 | 222,162 | +0.74(+1.65%) |
Sep 13, 2019 | 45.19 | 45.69 | 44.64 | 44.96 | 520,544 | -0.15(-0.34%) |
Sep 12, 2019 | 44.48 | 45.19 | 44.48 | 45.11 | 324,499 | +1.02(+2.31%) |
Sep 11, 2019 | 44.22 | 44.53 | 43.83 | 44.09 | 475,979 | -0.11(-0.24%) |
Sep 10, 2019 | 45.42 | 45.42 | 44.07 | 44.20 | 437,289 | -1.36(-2.98%) |
Sep 09, 2019 | 45.50 | 45.85 | 45.44 | 45.56 | 335,471 | +0.02(+0.04%) |
Sep 06, 2019 | 45.61 | 45.62 | 45.18 | 45.54 | 268,440 | -0.04(-0.10%) |
Sep 05, 2019 | 45.62 | 45.67 | 45.26 | 45.59 | 403,995 | +0.00(+0.00%) |
Sep 04, 2019 | 45.44 | 45.72 | 45.32 | 45.59 | 284,263 | +0.34(+0.75%) |
Sep 03, 2019 | 45.08 | 45.40 | 45.01 | 45.25 | 271,923 | +0.06(+0.14%) |
Aug 30, 2019 | 45.18 | 45.26 | 45.01 | 45.18 | 328,641 | +0.03(+0.06%) |
Aug 29, 2019 | 44.96 | 45.42 | 44.96 | 45.16 | 317,269 | +0.38(+0.86%) |
Aug 28, 2019 | 44.65 | 44.93 | 44.52 | 44.77 | 309,962 | +0.14(+0.32%) |
Aug 27, 2019 | 44.95 | 45.16 | 44.48 | 44.63 | 491,790 | -0.18(-0.40%) |
Aug 26, 2019 | 44.73 | 44.99 | 44.50 | 44.81 | 248,821 | +0.38(+0.84%) |
Aug 23, 2019 | 45.20 | 45.34 | 44.34 | 44.43 | 323,381 | -0.87(-1.91%) |
Aug 22, 2019 | 45.16 | 45.47 | 44.71 | 45.30 | 363,108 | +0.20(+0.44%) |
Aug 21, 2019 | 45.32 | 45.41 | 45.08 | 45.10 | 293,164 | -0.06(-0.14%) |
Aug 20, 2019 | 45.51 | 45.51 | 44.92 | 45.17 | 179,638 | -0.31(-0.69%) |
Aug 19, 2019 | 45.65 | 45.78 | 45.36 | 45.48 | 399,593 | +0.11(+0.24%) |
Aug 16, 2019 | 44.82 | 45.57 | 44.74 | 45.37 | 271,685 | +0.65(+1.46%) |
Aug 15, 2019 | 44.41 | 44.90 | 44.30 | 44.72 | 353,773 | +0.43(+0.97%) |
Aug 14, 2019 | 44.21 | 44.58 | 44.02 | 44.29 | 211,573 | -0.07(-0.16%) |
Aug 13, 2019 | 44.02 | 44.42 | 43.75 | 44.36 | 1,020,160 | +0.33(+0.75%) |
Aug 12, 2019 | 44.26 | 44.42 | 44.03 | 44.03 | 267,774 | -0.25(-0.57%) |
Aug 09, 2019 | 44.22 | 44.48 | 43.81 | 44.28 | 398,576 | -0.10(-0.22%) |
Aug 08, 2019 | 43.69 | 44.66 | 43.54 | 44.38 | 359,889 | +0.78(+1.78%) |
Aug 07, 2019 | 43.16 | 43.88 | 42.70 | 43.60 | 496,427 | +0.38(+0.87%) |
Aug 06, 2019 | 42.91 | 43.58 | 42.83 | 43.23 | 492,585 | +0.29(+0.67%) |
Aug 05, 2019 | 43.64 | 43.64 | 42.28 | 42.94 | 412,275 | -0.98(-2.24%) |
Aug 02, 2019 | 44.26 | 44.53 | 43.76 | 43.92 | 425,879 | -0.55(-1.25%) |
Aug 01, 2019 | 44.03 | 44.71 | 43.95 | 44.48 | 430,113 | +0.81(+1.86%) |
Jul 31, 2019 | 44.17 | 44.42 | 43.50 | 43.67 | 635,906 | -0.55(-1.23%) |
Jul 30, 2019 | 44.15 | 44.44 | 43.99 | 44.21 | 393,308 | -0.04(-0.08%) |
Jul 29, 2019 | 44.24 | 44.58 | 44.05 | 44.25 | 222,858 | +0.08(+0.18%) |
Jul 26, 2019 | 44.00 | 44.29 | 43.79 | 44.17 | 338,599 | +0.16(+0.37%) |
Jul 25, 2019 | 44.32 | 44.51 | 43.94 | 44.00 | 213,453 | -0.27(-0.61%) |
Jul 24, 2019 | 44.30 | 44.46 | 43.98 | 44.27 | 320,886 | +0.13(+0.30%) |
Jul 23, 2019 | 44.04 | 44.25 | 43.74 | 44.14 | 215,282 | +0.38(+0.88%) |
Jul 22, 2019 | 43.66 | 43.93 | 43.33 | 43.75 | 159,619 | +0.19(+0.43%) |
Jul 19, 2019 | 44.22 | 44.52 | 43.49 | 43.57 | 156,096 | -0.79(-1.77%) |
Jul 18, 2019 | 44.17 | 44.44 | 43.83 | 44.35 | 172,628 | +0.10(+0.22%) |
Jul 17, 2019 | 44.32 | 44.46 | 43.96 | 44.26 | 191,755 | -0.09(-0.20%) |
Jul 16, 2019 | 44.22 | 44.64 | 44.22 | 44.34 | 215,964 | +0.02(+0.04%) |
Jul 15, 2019 | 44.52 | 44.69 | 44.20 | 44.33 | 180,465 | -0.11(-0.24%) |
Jul 12, 2019 | 44.42 | 44.68 | 44.06 | 44.43 | 395,331 | +0.04(+0.10%) |
Jul 11, 2019 | 45.13 | 45.21 | 44.21 | 44.39 | 452,674 | -0.81(-1.80%) |
Jul 10, 2019 | 44.93 | 45.39 | 44.70 | 45.20 | 210,395 | +0.63(+1.40%) |
Jul 09, 2019 | 44.33 | 44.59 | 44.22 | 44.58 | 194,519 | +0.28(+0.63%) |
Jul 08, 2019 | 44.39 | 44.54 | 44.13 | 44.30 | 221,735 | -0.13(-0.30%) |
Jul 05, 2019 | 44.17 | 44.55 | 43.64 | 44.43 | 142,332 | +0.01(+0.02%) |
Jul 03, 2019 | 44.13 | 44.64 | 44.13 | 44.42 | 170,530 | +0.37(+0.83%) |
Jul 02, 2019 | 43.47 | 44.15 | 43.44 | 44.06 | 354,435 | +0.72(+1.66%) |
Jul 01, 2019 | 43.84 | 43.84 | 42.85 | 43.34 | 384,797 | -0.28(-0.63%) |
Jun 28, 2019 | 42.69 | 43.74 | 42.69 | 43.61 | 1,463,539 | +0.92(+2.17%) |
Jun 27, 2019 | 42.04 | 42.72 | 42.04 | 42.69 | 383,301 | +0.71(+1.69%) |
Jun 26, 2019 | 42.49 | 42.49 | 41.69 | 41.98 | 585,360 | -0.48(-1.13%) |
Jun 25, 2019 | 42.87 | 43.23 | 42.42 | 42.46 | 272,796 | -0.34(-0.79%) |
Jun 24, 2019 | 42.74 | 42.88 | 42.56 | 42.80 | 365,485 | +0.15(+0.35%) |
Jun 21, 2019 | 42.94 | 42.94 | 42.46 | 42.64 | 532,186 | -0.59(-1.36%) |
Jun 20, 2019 | 43.25 | 43.39 | 43.07 | 43.23 | 470,693 | +0.11(+0.25%) |
Jun 19, 2019 | 42.48 | 43.20 | 42.30 | 43.12 | 567,201 | +0.55(+1.30%) |
Jun 18, 2019 | 42.56 | 42.79 | 42.32 | 42.57 | 197,927 | +0.17(+0.40%) |
Jun 17, 2019 | 42.24 | 42.56 | 42.17 | 42.40 | 398,399 | +0.20(+0.48%) |
Jun 14, 2019 | 42.17 | 42.32 | 41.87 | 42.20 | 258,390 | +0.04(+0.11%) |
Jun 13, 2019 | 42.19 | 42.34 | 41.97 | 42.16 | 365,046 | +0.03(+0.06%) |
Jun 12, 2019 | 41.89 | 42.34 | 41.89 | 42.13 | 265,069 | +0.27(+0.64%) |
Jun 11, 2019 | 41.88 | 41.91 | 41.51 | 41.86 | 319,175 | +0.05(+0.13%) |
Jun 10, 2019 | 41.81 | 41.92 | 41.40 | 41.81 | 199,773 | -0.01(-0.02%) |
Jun 07, 2019 | 41.77 | 42.11 | 41.72 | 41.82 | 369,145 | +0.30(+0.73%) |
Jun 06, 2019 | 41.27 | 41.59 | 41.06 | 41.51 | 361,907 | +0.29(+0.71%) |
Jun 05, 2019 | 40.61 | 41.26 | 40.55 | 41.22 | 222,483 | +0.73(+1.80%) |
Jun 04, 2019 | 41.04 | 41.18 | 40.19 | 40.49 | 260,219 | -0.49(-1.19%) |
Jun 03, 2019 | 40.83 | 41.06 | 40.54 | 40.98 | 285,846 | +0.33(+0.81%) |
May 31, 2019 | 40.36 | 40.90 | 40.29 | 40.65 | 758,868 | +0.11(+0.26%) |
May 30, 2019 | 40.35 | 40.76 | 40.35 | 40.55 | 778,561 | +0.19(+0.46%) |
May 29, 2019 | 40.42 | 40.46 | 39.87 | 40.36 | 685,764 | -0.19(-0.46%) |
May 28, 2019 | 40.58 | 40.82 | 40.46 | 40.55 | 645,991 | +0.09(+0.22%) |
May 24, 2019 | 40.68 | 40.77 | 40.19 | 40.46 | 328,779 | -0.08(-0.20%) |
May 23, 2019 | 40.54 | 40.63 | 40.28 | 40.54 | 298,042 | -0.18(-0.44%) |
May 22, 2019 | 40.83 | 41.05 | 40.56 | 40.71 | 182,158 | -0.16(-0.39%) |
May 21, 2019 | 40.24 | 40.88 | 40.24 | 40.87 | 365,811 | +0.71(+1.77%) |
May 20, 2019 | 40.47 | 40.47 | 39.97 | 40.16 | 471,906 | -0.51(-1.25%) |
May 17, 2019 | 40.48 | 40.74 | 40.15 | 40.67 | 519,929 | +0.06(+0.15%) |
May 16, 2019 | 40.44 | 40.87 | 40.23 | 40.61 | 220,167 | +0.27(+0.66%) |
May 15, 2019 | 40.14 | 40.64 | 40.05 | 40.34 | 193,999 | +0.11(+0.27%) |
May 14, 2019 | 40.05 | 40.44 | 39.91 | 40.23 | 369,155 | +0.07(+0.18%) |
May 13, 2019 | 40.08 | 40.31 | 39.97 | 40.16 | 205,952 | -0.22(-0.55%) |
May 10, 2019 | 39.98 | 40.45 | 39.91 | 40.39 | 406,251 | +0.39(+0.98%) |
May 09, 2019 | 39.83 | 39.99 | 39.36 | 39.99 | 418,940 | +0.23(+0.58%) |
May 08, 2019 | 39.66 | 40.11 | 39.66 | 39.76 | 246,645 | +0.11(+0.27%) |
May 07, 2019 | 40.07 | 40.17 | 39.30 | 39.66 | 268,931 | -0.52(-1.31%) |
May 06, 2019 | 40.14 | 40.33 | 40.00 | 40.18 | 206,501 | -0.18(-0.44%) |
May 03, 2019 | 40.34 | 40.52 | 39.80 | 40.36 | 388,485 | +0.21(+0.53%) |
May 02, 2019 | 41.80 | 41.96 | 39.93 | 40.15 | 326,458 | +0.28(+0.69%) |
May 01, 2019 | 39.66 | 40.31 | 39.26 | 39.87 | 292,019 | +0.16(+0.40%) |
Apr 30, 2019 | 39.47 | 39.82 | 39.22 | 39.71 | 361,143 | +0.30(+0.77%) |
Apr 29, 2019 | 39.39 | 39.62 | 39.17 | 39.41 | 207,802 | +0.06(+0.16%) |
Apr 26, 2019 | 39.17 | 39.47 | 38.89 | 39.34 | 88,041 | +0.34(+0.87%) |
Apr 25, 2019 | 39.02 | 39.31 | 38.80 | 39.01 | 177,414 | -0.10(-0.25%) |
Apr 24, 2019 | 38.74 | 39.10 | 38.63 | 39.10 | 194,727 | +0.41(+1.06%) |
Apr 23, 2019 | 38.15 | 38.71 | 38.11 | 38.70 | 193,865 | +0.68(+1.78%) |
Apr 22, 2019 | 38.26 | 38.30 | 37.68 | 38.02 | 143,604 | -0.38(-1.00%) |
Apr 18, 2019 | 37.98 | 38.42 | 37.81 | 38.40 | 175,746 | +0.45(+1.20%) |
Apr 17, 2019 | 38.30 | 38.30 | 37.73 | 37.95 | 264,350 | -0.20(-0.54%) |
Apr 16, 2019 | 38.86 | 38.91 | 37.89 | 38.15 | 161,814 | -0.75(-1.92%) |
Apr 15, 2019 | 39.31 | 39.31 | 38.80 | 38.90 | 187,560 | -0.30(-0.77%) |
Apr 12, 2019 | 39.05 | 39.26 | 38.69 | 39.20 | 175,858 | +0.25(+0.64%) |
Apr 11, 2019 | 38.93 | 39.03 | 38.63 | 38.95 | 266,265 | +0.21(+0.55%) |
Apr 10, 2019 | 38.14 | 38.75 | 38.07 | 38.74 | 231,231 | +0.71(+1.87%) |
Apr 09, 2019 | 38.12 | 38.21 | 37.95 | 38.03 | 303,612 | -0.09(-0.23%) |
Apr 08, 2019 | 38.15 | 38.19 | 37.90 | 38.12 | 256,625 | -0.06(-0.16%) |
Apr 05, 2019 | 37.83 | 38.22 | 37.71 | 38.18 | 293,697 | +0.38(+1.01%) |
Apr 04, 2019 | 37.66 | 37.82 | 37.54 | 37.80 | 242,265 | +0.18(+0.47%) |
Apr 03, 2019 | 37.77 | 37.96 | 37.49 | 37.62 | 294,301 | -0.09(-0.24%) |
Apr 02, 2019 | 37.37 | 37.79 | 36.93 | 37.71 | 292,886 | +0.36(+0.95%) |