Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 41.87 | 43.52 | 39.53 | 40.07 | 2,059,388 | -2.52(-5.91%) |
Mar 30, 2020 | 41.85 | 45.28 | 41.57 | 42.59 | 1,451,616 | +1.16(+2.79%) |
Mar 27, 2020 | 41.73 | 43.66 | 40.03 | 41.43 | 1,998,600 | -3.07(-6.90%) |
Mar 26, 2020 | 41.49 | 44.78 | 40.73 | 44.50 | 1,815,564 | +3.77(+9.24%) |
Mar 25, 2020 | 40.28 | 42.19 | 38.20 | 40.73 | 1,730,622 | +0.32(+0.79%) |
Mar 24, 2020 | 35.02 | 40.51 | 35.02 | 40.41 | 2,355,582 | +6.92(+20.68%) |
Mar 23, 2020 | 33.96 | 35.38 | 32.45 | 33.49 | 1,513,598 | -0.64(-1.89%) |
Mar 20, 2020 | 35.10 | 36.90 | 33.25 | 34.13 | 2,521,000 | -0.54(-1.56%) |
Mar 19, 2020 | 31.05 | 35.33 | 28.11 | 34.67 | 2,417,464 | +3.14(+9.97%) |
Mar 18, 2020 | 31.25 | 33.22 | 30.25 | 31.53 | 1,842,948 | -3.60(-10.26%) |
Mar 17, 2020 | 32.53 | 35.20 | 29.98 | 35.13 | 2,855,562 | +3.15(+9.87%) |
Mar 16, 2020 | 34.50 | 37.02 | 31.50 | 31.98 | 2,848,292 | -8.11(-20.22%) |
Mar 13, 2020 | 41.92 | 42.04 | 37.72 | 40.09 | 2,150,600 | +0.44(+1.10%) |
Mar 12, 2020 | 40.40 | 40.99 | 38.19 | 39.65 | 3,382,682 | -3.96(-9.08%) |
Mar 11, 2020 | 45.34 | 45.76 | 43.22 | 43.61 | 2,136,096 | -2.89(-6.22%) |
Mar 10, 2020 | 47.61 | 48.09 | 44.12 | 46.50 | 1,887,270 | +0.20(+0.42%) |
Mar 09, 2020 | 47.03 | 49.28 | 46.02 | 46.30 | 1,909,018 | -5.23(-10.16%) |
Mar 06, 2020 | 52.45 | 52.87 | 49.88 | 51.54 | 2,020,200 | -2.60(-4.80%) |
Mar 05, 2020 | 53.30 | 55.92 | 53.29 | 54.14 | 1,402,522 | -0.56(-1.02%) |
Mar 04, 2020 | 52.18 | 54.85 | 51.78 | 54.70 | 1,410,508 | +3.80(+7.47%) |
Mar 03, 2020 | 51.91 | 53.74 | 50.54 | 50.90 | 1,877,734 | -0.89(-1.72%) |
Mar 02, 2020 | 48.51 | 51.85 | 47.73 | 51.79 | 1,508,520 | +3.96(+8.29%) |
Feb 28, 2020 | 47.59 | 48.88 | 46.36 | 47.83 | 2,952,400 | -1.48(-3.01%) |
Feb 27, 2020 | 47.92 | 51.73 | 47.92 | 49.31 | 1,601,152 | +0.08(+0.15%) |
Feb 26, 2020 | 52.05 | 52.43 | 48.88 | 49.23 | 2,145,030 | -2.62(-5.04%) |
Feb 25, 2020 | 51.79 | 54.56 | 49.07 | 51.85 | 3,183,946 | +0.50(+0.97%) |
Feb 24, 2020 | 51.26 | 52.53 | 51.22 | 51.35 | 2,156,178 | -1.80(-3.38%) |
Feb 21, 2020 | 53.40 | 54.50 | 52.97 | 53.15 | 1,660,600 | -0.27(-0.51%) |
Feb 20, 2020 | 50.51 | 53.78 | 50.51 | 53.41 | 1,490,286 | +2.59(+5.09%) |
Feb 19, 2020 | 51.01 | 51.17 | 50.73 | 50.83 | 1,107,320 | -0.12(-0.23%) |
Feb 18, 2020 | 50.80 | 51.32 | 50.53 | 50.95 | 856,176 | +0.01(+0.01%) |
Feb 14, 2020 | 50.84 | 51.35 | 50.53 | 50.94 | 845,800 | +0.24(+0.48%) |
Feb 13, 2020 | 50.12 | 51.44 | 50.03 | 50.70 | 1,064,948 | +0.27(+0.54%) |
Feb 12, 2020 | 51.00 | 51.16 | 50.22 | 50.42 | 555,458 | -0.31(-0.61%) |
Feb 11, 2020 | 50.70 | 51.05 | 50.23 | 50.73 | 577,158 | +0.49(+0.99%) |
Feb 10, 2020 | 49.94 | 50.45 | 49.81 | 50.24 | 1,074,338 | +0.08(+0.15%) |
Feb 07, 2020 | 50.77 | 50.79 | 49.98 | 50.16 | 867,600 | -0.83(-1.63%) |
Feb 06, 2020 | 50.81 | 51.41 | 50.45 | 50.99 | 703,750 | +0.50(+1.00%) |
Feb 05, 2020 | 51.00 | 51.32 | 50.12 | 50.49 | 714,658 | +0.09(+0.17%) |
Feb 04, 2020 | 50.01 | 50.86 | 49.89 | 50.41 | 902,934 | +1.16(+2.36%) |
Feb 03, 2020 | 49.34 | 49.63 | 48.44 | 49.24 | 632,278 | +0.12(+0.25%) |
Jan 31, 2020 | 49.15 | 49.58 | 48.84 | 49.12 | 886,200 | -0.16(-0.31%) |
Jan 30, 2020 | 49.17 | 49.73 | 48.60 | 49.27 | 647,580 | -0.29(-0.58%) |
Jan 29, 2020 | 49.97 | 50.62 | 49.31 | 49.56 | 670,456 | -0.26(-0.52%) |
Jan 28, 2020 | 49.16 | 49.98 | 48.59 | 49.82 | 965,144 | +0.96(+1.96%) |
Jan 27, 2020 | 47.69 | 49.09 | 47.52 | 48.86 | 919,522 | +0.16(+0.32%) |
Jan 24, 2020 | 49.43 | 49.55 | 48.21 | 48.70 | 1,053,000 | -0.68(-1.37%) |
Jan 23, 2020 | 49.52 | 49.85 | 48.83 | 49.38 | 860,732 | -0.44(-0.88%) |
Jan 22, 2020 | 49.42 | 50.53 | 49.42 | 49.82 | 905,064 | +0.34(+0.69%) |
Jan 21, 2020 | 48.93 | 49.64 | 48.50 | 49.48 | 638,482 | +0.54(+1.10%) |
Jan 17, 2020 | 50.17 | 50.24 | 48.81 | 48.94 | 809,000 | -0.87(-1.74%) |
Jan 16, 2020 | 49.84 | 49.95 | 48.88 | 49.80 | 670,060 | +0.33(+0.67%) |
Jan 15, 2020 | 48.00 | 49.52 | 47.88 | 49.48 | 1,010,074 | +1.54(+3.21%) |
Jan 14, 2020 | 48.76 | 49.15 | 47.51 | 47.94 | 936,486 | -0.78(-1.60%) |
Jan 13, 2020 | 48.70 | 49.82 | 48.50 | 48.72 | 1,184,512 | +0.23(+0.47%) |
Jan 10, 2020 | 48.46 | 48.78 | 47.93 | 48.48 | 815,800 | +0.02(+0.05%) |
Jan 09, 2020 | 47.50 | 48.50 | 47.50 | 48.46 | 1,016,008 | +1.27(+2.68%) |
Jan 08, 2020 | 45.55 | 47.79 | 45.44 | 47.20 | 1,387,404 | +1.82(+4.01%) |
Jan 07, 2020 | 45.27 | 46.24 | 45.16 | 45.38 | 607,380 | -0.04(-0.09%) |
Jan 06, 2020 | 44.07 | 45.44 | 43.66 | 45.41 | 666,362 | +1.06(+2.40%) |
Jan 03, 2020 | 44.52 | 44.66 | 43.94 | 44.35 | 834,000 | -0.83(-1.84%) |
Jan 02, 2020 | 45.20 | 45.51 | 43.70 | 45.18 | 988,242 | +0.24(+0.53%) |
Dec 31, 2019 | 44.81 | 45.55 | 44.81 | 44.94 | 683,600 | +0.03(+0.08%) |
Dec 30, 2019 | 45.12 | 45.37 | 44.57 | 44.91 | 718,100 | -0.30(-0.67%) |
Dec 27, 2019 | 45.85 | 45.97 | 45.10 | 45.21 | 478,400 | -0.49(-1.07%) |
Dec 26, 2019 | 44.69 | 45.76 | 44.46 | 45.70 | 593,872 | +1.02(+2.27%) |
Dec 24, 2019 | 44.63 | 44.83 | 44.30 | 44.69 | 233,800 | +0.18(+0.39%) |
Dec 23, 2019 | 44.26 | 44.92 | 43.95 | 44.51 | 918,338 | +0.59(+1.35%) |
Dec 20, 2019 | 44.27 | 44.56 | 43.80 | 43.91 | 1,709,600 | -0.19(-0.42%) |
Dec 19, 2019 | 43.66 | 44.23 | 43.20 | 44.10 | 666,346 | +0.31(+0.71%) |
Dec 18, 2019 | 44.37 | 44.42 | 43.61 | 43.79 | 762,762 | -0.27(-0.61%) |
Dec 17, 2019 | 43.48 | 44.23 | 43.10 | 44.06 | 1,080,194 | +0.46(+1.06%) |
Dec 16, 2019 | 44.42 | 44.77 | 43.55 | 43.60 | 782,536 | -0.34(-0.79%) |
Dec 13, 2019 | 44.28 | 45.06 | 43.72 | 43.95 | 944,800 | -0.37(-0.82%) |
Dec 12, 2019 | 43.35 | 44.49 | 43.11 | 44.31 | 1,095,448 | +0.86(+1.98%) |
Dec 11, 2019 | 42.73 | 43.52 | 42.58 | 43.45 | 483,758 | +0.65(+1.52%) |
Dec 10, 2019 | 42.69 | 42.95 | 42.34 | 42.80 | 587,658 | +0.06(+0.14%) |
Dec 09, 2019 | 43.09 | 43.27 | 42.14 | 42.74 | 637,830 | -0.66(-1.51%) |
Dec 06, 2019 | 43.31 | 44.23 | 43.09 | 43.40 | 815,800 | +0.53(+1.22%) |
Dec 05, 2019 | 42.73 | 43.00 | 42.63 | 42.87 | 907,494 | +0.12(+0.29%) |
Dec 04, 2019 | 42.48 | 43.00 | 42.48 | 42.74 | 773,298 | +0.35(+0.84%) |
Dec 03, 2019 | 42.00 | 42.49 | 41.73 | 42.39 | 778,972 | -0.09(-0.20%) |
Dec 02, 2019 | 43.06 | 43.06 | 42.29 | 42.48 | 748,306 | -0.55(-1.29%) |
Nov 29, 2019 | 43.55 | 43.77 | 42.85 | 43.03 | 330,600 | -0.77(-1.75%) |
Nov 27, 2019 | 44.00 | 44.15 | 43.55 | 43.80 | 535,200 | +0.07(+0.16%) |
Nov 26, 2019 | 43.13 | 43.90 | 43.08 | 43.73 | 920,650 | +0.59(+1.38%) |
Nov 25, 2019 | 42.51 | 43.50 | 42.51 | 43.13 | 715,498 | +0.65(+1.53%) |
Nov 22, 2019 | 41.88 | 42.81 | 41.42 | 42.48 | 832,800 | +0.80(+1.93%) |
Nov 21, 2019 | 43.39 | 43.55 | 41.41 | 41.67 | 1,242,310 | -1.72(-3.96%) |
Nov 20, 2019 | 42.71 | 43.94 | 42.71 | 43.40 | 736,048 | +0.48(+1.12%) |
Nov 19, 2019 | 43.81 | 43.89 | 42.88 | 42.91 | 698,544 | -0.52(-1.19%) |
Nov 18, 2019 | 43.16 | 43.51 | 42.73 | 43.43 | 879,706 | +0.05(+0.10%) |
Nov 15, 2019 | 44.77 | 45.01 | 43.33 | 43.38 | 1,061,600 | -1.15(-2.58%) |
Nov 14, 2019 | 44.71 | 45.10 | 44.04 | 44.53 | 1,197,274 | -0.18(-0.39%) |
Nov 13, 2019 | 43.53 | 44.85 | 43.53 | 44.71 | 1,240,584 | +0.96(+2.19%) |
Nov 12, 2019 | 43.65 | 43.84 | 42.90 | 43.75 | 854,978 | +0.17(+0.40%) |
Nov 11, 2019 | 43.71 | 44.30 | 43.24 | 43.58 | 1,039,960 | -0.41(-0.93%) |
Nov 08, 2019 | 43.90 | 44.27 | 43.65 | 43.98 | 647,400 | +0.03(+0.07%) |
Nov 07, 2019 | 44.88 | 44.99 | 43.80 | 43.95 | 1,048,132 | -0.62(-1.40%) |
Nov 06, 2019 | 43.72 | 44.77 | 43.19 | 44.58 | 708,702 | +0.70(+1.61%) |
Nov 05, 2019 | 44.62 | 44.62 | 43.51 | 43.88 | 953,830 | -0.59(-1.32%) |
Nov 04, 2019 | 45.23 | 45.81 | 44.22 | 44.46 | 843,540 | -0.28(-0.64%) |
Nov 01, 2019 | 44.44 | 45.01 | 43.67 | 44.74 | 1,119,400 | +0.80(+1.82%) |
Oct 31, 2019 | 42.00 | 44.02 | 41.39 | 43.95 | 1,822,474 | +1.84(+4.38%) |
Oct 30, 2019 | 42.06 | 42.49 | 41.01 | 42.10 | 2,212,872 | +0.03(+0.07%) |
Oct 29, 2019 | 43.24 | 43.60 | 41.00 | 42.07 | 4,377,910 | -3.88(-8.43%) |
Oct 28, 2019 | 45.22 | 46.40 | 44.98 | 45.95 | 1,515,974 | +0.88(+1.95%) |
Oct 25, 2019 | 45.67 | 46.23 | 45.00 | 45.06 | 945,800 | -0.95(-2.06%) |
Oct 24, 2019 | 45.23 | 46.41 | 45.09 | 46.02 | 881,244 | +0.88(+1.95%) |
Oct 23, 2019 | 45.17 | 45.48 | 44.53 | 45.13 | 752,864 | -0.02(-0.04%) |
Oct 22, 2019 | 46.27 | 46.81 | 45.12 | 45.16 | 1,013,006 | -0.95(-2.07%) |
Oct 21, 2019 | 45.76 | 46.59 | 45.70 | 46.11 | 1,295,722 | +0.69(+1.51%) |
Oct 18, 2019 | 44.97 | 45.60 | 44.65 | 45.42 | 862,000 | +0.18(+0.41%) |
Oct 17, 2019 | 44.62 | 45.60 | 44.53 | 45.24 | 1,247,406 | +1.04(+2.34%) |
Oct 16, 2019 | 45.33 | 45.65 | 44.09 | 44.20 | 1,118,446 | -1.45(-3.18%) |
Oct 15, 2019 | 45.28 | 45.73 | 45.20 | 45.66 | 585,180 | +0.54(+1.20%) |
Oct 14, 2019 | 45.17 | 45.52 | 44.90 | 45.12 | 555,228 | -0.13(-0.30%) |
Oct 11, 2019 | 45.02 | 45.95 | 45.02 | 45.25 | 741,800 | +0.98(+2.20%) |
Oct 10, 2019 | 44.27 | 44.90 | 43.77 | 44.27 | 797,466 | +0.08(+0.18%) |
Oct 09, 2019 | 44.50 | 44.68 | 43.98 | 44.20 | 907,608 | +0.15(+0.33%) |
Oct 08, 2019 | 43.78 | 44.77 | 43.57 | 44.05 | 676,268 | -0.26(-0.58%) |
Oct 07, 2019 | 44.42 | 44.75 | 44.02 | 44.30 | 507,076 | -0.31(-0.69%) |
Oct 04, 2019 | 44.16 | 44.66 | 43.85 | 44.62 | 779,600 | +0.45(+1.01%) |
Oct 03, 2019 | 43.27 | 44.21 | 42.59 | 44.17 | 577,092 | +0.91(+2.10%) |
Oct 02, 2019 | 42.98 | 43.50 | 42.55 | 43.26 | 957,576 | -0.29(-0.67%) |
Oct 01, 2019 | 45.85 | 46.67 | 43.48 | 43.55 | 1,218,752 | -1.92(-4.21%) |
Sep 30, 2019 | 45.00 | 45.79 | 44.52 | 45.47 | 2,051,130 | +0.51(+1.12%) |
Sep 27, 2019 | 44.63 | 45.06 | 44.42 | 44.96 | 1,061,600 | +0.53(+1.19%) |
Sep 26, 2019 | 44.12 | 44.99 | 44.00 | 44.43 | 828,310 | +0.16(+0.36%) |
Sep 25, 2019 | 44.48 | 44.72 | 43.53 | 44.27 | 1,100,606 | -0.24(-0.55%) |
Sep 24, 2019 | 44.28 | 45.09 | 44.28 | 44.52 | 1,084,376 | +0.38(+0.87%) |
Sep 23, 2019 | 43.40 | 44.69 | 43.40 | 44.13 | 991,000 | +0.47(+1.06%) |
Sep 20, 2019 | 43.50 | 43.88 | 43.16 | 43.66 | 1,733,000 | +0.24(+0.55%) |
Sep 19, 2019 | 43.40 | 43.64 | 42.94 | 43.42 | 1,033,828 | -0.04(-0.08%) |
Sep 18, 2019 | 43.79 | 44.32 | 43.13 | 43.46 | 674,460 | -0.34(-0.79%) |
Sep 17, 2019 | 43.80 | 44.41 | 43.56 | 43.80 | 922,746 | -0.27(-0.61%) |
Sep 16, 2019 | 44.08 | 44.72 | 43.84 | 44.08 | 851,652 | -0.36(-0.81%) |
Sep 13, 2019 | 44.85 | 45.37 | 44.30 | 44.44 | 997,600 | -0.07(-0.16%) |
Sep 12, 2019 | 44.12 | 44.80 | 42.66 | 44.51 | 1,064,852 | +0.65(+1.48%) |
Sep 11, 2019 | 44.19 | 45.06 | 43.80 | 43.85 | 1,212,938 | +0.05(+0.13%) |
Sep 10, 2019 | 44.58 | 44.58 | 43.07 | 43.80 | 1,605,650 | -0.84(-1.88%) |
Sep 09, 2019 | 43.80 | 44.72 | 43.64 | 44.64 | 1,685,130 | +1.04(+2.37%) |
Sep 06, 2019 | 43.53 | 43.88 | 43.09 | 43.60 | 716,200 | +0.17(+0.39%) |
Sep 05, 2019 | 43.09 | 43.77 | 42.46 | 43.44 | 1,062,036 | +0.91(+2.15%) |
Sep 04, 2019 | 41.92 | 42.53 | 41.52 | 42.52 | 792,932 | +1.17(+2.83%) |
Sep 03, 2019 | 42.50 | 42.50 | 41.15 | 41.35 | 871,140 | -1.41(-3.31%) |
Aug 30, 2019 | 43.13 | 43.26 | 42.74 | 42.77 | 516,600 | -0.13(-0.31%) |
Aug 29, 2019 | 42.63 | 43.16 | 42.28 | 42.90 | 998,268 | +0.91(+2.16%) |
Aug 28, 2019 | 41.09 | 42.19 | 40.67 | 41.99 | 662,134 | +0.73(+1.77%) |
Aug 27, 2019 | 42.26 | 42.30 | 41.25 | 41.27 | 715,316 | -0.66(-1.56%) |
Aug 26, 2019 | 41.52 | 42.09 | 40.52 | 41.92 | 1,338,584 | +0.88(+2.14%) |
Aug 23, 2019 | 42.40 | 42.64 | 40.84 | 41.04 | 1,455,600 | -1.61(-3.76%) |
Aug 22, 2019 | 43.41 | 43.59 | 42.62 | 42.65 | 1,294,286 | -0.19(-0.44%) |
Aug 21, 2019 | 43.34 | 43.56 | 42.65 | 42.84 | 978,080 | +0.03(+0.07%) |
Aug 20, 2019 | 42.92 | 43.21 | 42.36 | 42.80 | 855,070 | -0.38(-0.89%) |
Aug 19, 2019 | 43.49 | 44.18 | 43.16 | 43.19 | 1,444,422 | +0.31(+0.73%) |
Aug 16, 2019 | 42.36 | 43.13 | 42.35 | 42.88 | 1,386,200 | +0.95(+2.25%) |
Aug 15, 2019 | 41.06 | 42.08 | 40.73 | 41.93 | 1,491,930 | +1.20(+2.96%) |
Aug 14, 2019 | 40.97 | 41.32 | 40.34 | 40.73 | 1,401,428 | -1.27(-3.02%) |
Aug 13, 2019 | 41.09 | 42.63 | 40.83 | 41.99 | 1,514,982 | +1.11(+2.73%) |
Aug 12, 2019 | 40.62 | 41.42 | 40.26 | 40.88 | 862,870 | +0.08(+0.18%) |
Aug 09, 2019 | 41.38 | 41.38 | 40.58 | 40.80 | 702,200 | -0.58(-1.40%) |
Aug 08, 2019 | 41.00 | 41.48 | 40.74 | 41.38 | 1,187,974 | +0.57(+1.40%) |
Aug 07, 2019 | 39.87 | 40.91 | 39.15 | 40.81 | 1,538,662 | +0.32(+0.79%) |
Aug 06, 2019 | 39.73 | 40.55 | 39.37 | 40.49 | 1,319,472 | +0.65(+1.64%) |
Aug 05, 2019 | 38.95 | 39.87 | 38.80 | 39.84 | 1,716,306 | -0.04(-0.10%) |
Aug 02, 2019 | 38.56 | 40.00 | 38.33 | 39.88 | 1,474,400 | +1.00(+2.56%) |
Aug 01, 2019 | 40.66 | 40.86 | 38.62 | 38.88 | 2,771,194 | -1.99(-4.87%) |
Jul 31, 2019 | 40.88 | 42.20 | 40.38 | 40.88 | 3,682,172 | +0.36(+0.89%) |
Jul 30, 2019 | 36.69 | 41.17 | 36.69 | 40.52 | 8,746,614 | +6.51(+19.13%) |
Jul 29, 2019 | 35.34 | 35.74 | 33.84 | 34.01 | 2,419,440 | -1.45(-4.09%) |
Jul 26, 2019 | 35.49 | 35.92 | 35.09 | 35.46 | 1,374,200 | +0.11(+0.30%) |
Jul 25, 2019 | 35.68 | 36.23 | 35.33 | 35.35 | 1,458,786 | -0.29(-0.80%) |
Jul 24, 2019 | 34.77 | 35.95 | 34.77 | 35.64 | 1,211,542 | +0.66(+1.89%) |
Jul 23, 2019 | 34.88 | 35.30 | 34.44 | 34.98 | 1,170,246 | +0.47(+1.36%) |
Jul 22, 2019 | 34.90 | 35.20 | 34.45 | 34.51 | 1,047,388 | -0.43(-1.22%) |
Jul 19, 2019 | 35.48 | 35.74 | 34.94 | 34.94 | 1,286,200 | -0.47(-1.34%) |
Jul 18, 2019 | 35.42 | 35.55 | 34.95 | 35.41 | 1,062,998 | -0.03(-0.07%) |
Jul 17, 2019 | 36.11 | 36.11 | 35.05 | 35.44 | 1,130,918 | -0.73(-2.02%) |
Jul 16, 2019 | 35.41 | 36.19 | 35.03 | 36.16 | 825,590 | +0.73(+2.07%) |
Jul 15, 2019 | 35.86 | 35.86 | 34.89 | 35.43 | 933,054 | -0.34(-0.95%) |
Jul 12, 2019 | 34.75 | 35.90 | 34.63 | 35.77 | 1,129,400 | +1.11(+3.19%) |
Jul 11, 2019 | 35.48 | 35.53 | 34.51 | 34.66 | 902,260 | -0.70(-1.99%) |
Jul 10, 2019 | 35.41 | 35.62 | 34.77 | 35.37 | 924,740 | +0.12(+0.34%) |
Jul 09, 2019 | 35.40 | 35.63 | 34.81 | 35.25 | 1,011,630 | -0.34(-0.97%) |
Jul 08, 2019 | 36.13 | 36.38 | 35.45 | 35.59 | 892,682 | -0.79(-2.17%) |
Jul 05, 2019 | 35.95 | 36.70 | 35.60 | 36.38 | 1,948,400 | +0.24(+0.66%) |
Jul 03, 2019 | 35.52 | 36.20 | 35.34 | 36.15 | 534,800 | +0.87(+2.47%) |
Jul 02, 2019 | 35.55 | 35.55 | 34.83 | 35.27 | 756,002 | -0.29(-0.80%) |
Jul 01, 2019 | 36.33 | 36.98 | 34.99 | 35.56 | 1,721,852 | -0.29(-0.81%) |
Jun 28, 2019 | 35.10 | 36.12 | 35.07 | 35.85 | 2,828,600 | +1.02(+2.91%) |
Jun 27, 2019 | 33.48 | 34.88 | 33.48 | 34.84 | 1,607,068 | +1.29(+3.83%) |
Jun 26, 2019 | 34.30 | 34.49 | 33.46 | 33.55 | 1,051,818 | -0.59(-1.71%) |
Jun 25, 2019 | 33.72 | 34.38 | 33.44 | 34.13 | 1,736,580 | +0.39(+1.16%) |
Jun 24, 2019 | 34.37 | 34.37 | 33.52 | 33.74 | 1,152,360 | -0.57(-1.66%) |
Jun 21, 2019 | 34.45 | 34.65 | 33.85 | 34.31 | 1,817,400 | -0.41(-1.18%) |
Jun 20, 2019 | 34.20 | 34.80 | 34.09 | 34.73 | 1,541,104 | +1.04(+3.09%) |
Jun 19, 2019 | 35.00 | 35.23 | 33.08 | 33.69 | 1,706,426 | -1.24(-3.56%) |
Jun 18, 2019 | 35.33 | 35.74 | 34.66 | 34.93 | 1,353,442 | +0.02(+0.04%) |
Jun 17, 2019 | 35.84 | 35.84 | 34.67 | 34.91 | 1,425,080 | -0.77(-2.17%) |
Jun 14, 2019 | 35.41 | 35.76 | 35.05 | 35.69 | 936,200 | +0.28(+0.80%) |
Jun 13, 2019 | 35.15 | 35.44 | 34.94 | 35.41 | 1,409,428 | +0.55(+1.59%) |
Jun 12, 2019 | 34.40 | 35.13 | 34.21 | 34.85 | 1,293,536 | +0.50(+1.44%) |
Jun 11, 2019 | 34.97 | 35.50 | 34.19 | 34.35 | 1,336,688 | -0.22(-0.62%) |
Jun 10, 2019 | 34.73 | 35.40 | 34.18 | 34.57 | 1,729,170 | +0.02(+0.04%) |
Jun 07, 2019 | 33.88 | 34.76 | 33.51 | 34.55 | 1,774,000 | +1.10(+3.30%) |
Jun 06, 2019 | 33.01 | 33.51 | 32.85 | 33.45 | 2,941,604 | +0.51(+1.55%) |
Jun 05, 2019 | 33.00 | 34.12 | 32.75 | 32.94 | 2,502,110 | +0.18(+0.56%) |
Jun 04, 2019 | 31.29 | 32.80 | 31.27 | 32.76 | 1,905,842 | +1.92(+6.21%) |
Jun 03, 2019 | 30.00 | 30.92 | 29.91 | 30.84 | 2,034,882 | +0.93(+3.11%) |
May 31, 2019 | 29.70 | 29.98 | 29.48 | 29.91 | 1,650,400 | -0.29(-0.96%) |
May 30, 2019 | 30.75 | 31.00 | 29.97 | 30.20 | 1,107,452 | -0.52(-1.68%) |
May 29, 2019 | 31.37 | 31.50 | 30.41 | 30.71 | 1,747,698 | -1.04(-3.28%) |
May 28, 2019 | 32.83 | 32.93 | 31.74 | 31.75 | 2,198,872 | -1.00(-3.04%) |
May 24, 2019 | 32.24 | 33.01 | 32.20 | 32.75 | 2,230,200 | +0.75(+2.36%) |
May 23, 2019 | 31.43 | 32.20 | 31.34 | 32.00 | 2,371,162 | +0.16(+0.50%) |
May 22, 2019 | 30.64 | 31.89 | 30.64 | 31.84 | 2,721,312 | +1.12(+3.65%) |
May 21, 2019 | 29.82 | 31.02 | 29.82 | 30.71 | 2,060,178 | +1.18(+4.01%) |
May 20, 2019 | 29.16 | 29.88 | 28.77 | 29.53 | 1,461,094 | +0.14(+0.46%) |
May 17, 2019 | 30.23 | 30.33 | 29.25 | 29.39 | 1,999,000 | -1.12(-3.65%) |
May 16, 2019 | 30.65 | 30.73 | 30.13 | 30.51 | 1,852,528 | -0.04(-0.13%) |
May 15, 2019 | 30.21 | 30.73 | 30.11 | 30.55 | 1,632,030 | -0.11(-0.34%) |
May 14, 2019 | 30.45 | 30.84 | 29.91 | 30.66 | 1,021,138 | +0.34(+1.12%) |
May 13, 2019 | 30.84 | 31.14 | 30.20 | 30.32 | 1,547,696 | -1.26(-3.99%) |
May 10, 2019 | 31.15 | 31.66 | 30.59 | 31.57 | 1,074,800 | +0.34(+1.09%) |
May 09, 2019 | 30.95 | 31.38 | 30.37 | 31.23 | 1,177,954 | -0.02(-0.06%) |
May 08, 2019 | 32.01 | 32.01 | 31.03 | 31.25 | 1,874,778 | -0.76(-2.37%) |
May 07, 2019 | 32.66 | 33.19 | 31.62 | 32.02 | 1,706,384 | -0.89(-2.70%) |
May 06, 2019 | 33.15 | 35.05 | 32.87 | 32.91 | 1,393,280 | -0.95(-2.79%) |
May 03, 2019 | 32.62 | 34.00 | 32.55 | 33.85 | 1,643,000 | +1.40(+4.31%) |
May 02, 2019 | 32.75 | 32.98 | 31.80 | 32.45 | 2,318,402 | -0.46(-1.40%) |
May 01, 2019 | 34.47 | 34.73 | 32.73 | 32.91 | 3,339,614 | -1.73(-4.98%) |
Apr 30, 2019 | 32.77 | 35.73 | 32.50 | 34.63 | 11,441,348 | -3.63(-9.49%) |
Apr 29, 2019 | 38.18 | 38.47 | 37.94 | 38.27 | 1,077,650 | +0.25(+0.66%) |
Apr 26, 2019 | 38.12 | 38.23 | 37.85 | 38.02 | 1,691,200 | -0.15(-0.39%) |
Apr 25, 2019 | 38.26 | 38.55 | 37.80 | 38.16 | 897,298 | -0.41(-1.06%) |
Apr 24, 2019 | 38.24 | 38.77 | 37.99 | 38.58 | 1,060,044 | +0.30(+0.80%) |
Apr 23, 2019 | 37.55 | 38.52 | 37.35 | 38.27 | 1,071,684 | +0.73(+1.94%) |
Apr 22, 2019 | 38.13 | 38.31 | 37.34 | 37.54 | 955,458 | -0.62(-1.64%) |
Apr 18, 2019 | 38.41 | 38.66 | 37.88 | 38.16 | 919,400 | -0.12(-0.30%) |
Apr 17, 2019 | 38.20 | 38.60 | 37.85 | 38.28 | 819,598 | +0.27(+0.70%) |
Apr 16, 2019 | 37.59 | 38.15 | 37.13 | 38.02 | 927,284 | +0.66(+1.75%) |
Apr 15, 2019 | 37.50 | 38.06 | 37.13 | 37.36 | 1,227,412 | -0.09(-0.23%) |
Apr 12, 2019 | 36.76 | 37.47 | 36.70 | 37.45 | 1,129,800 | +0.95(+2.59%) |
Apr 11, 2019 | 35.85 | 36.66 | 35.46 | 36.50 | 1,711,320 | +0.77(+2.17%) |
Apr 10, 2019 | 34.70 | 35.76 | 34.51 | 35.73 | 1,388,338 | +1.05(+3.03%) |
Apr 09, 2019 | 34.81 | 35.30 | 34.60 | 34.67 | 996,636 | -0.30(-0.87%) |
Apr 08, 2019 | 34.70 | 35.26 | 34.41 | 34.98 | 1,175,168 | +0.02(+0.06%) |
Apr 05, 2019 | 34.38 | 35.02 | 34.08 | 34.96 | 1,601,000 | +1.07(+3.16%) |
Apr 04, 2019 | 33.41 | 34.50 | 33.33 | 33.89 | 1,477,496 | +0.54(+1.62%) |
Apr 03, 2019 | 33.23 | 34.03 | 33.16 | 33.35 | 2,558,426 | +0.55(+1.66%) |
Apr 02, 2019 | 32.23 | 32.93 | 31.97 | 32.80 | 2,764,208 | +0.60(+1.86%) |