Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 62.06 | 66.35 | 61.94 | 66.05 | 1,063,400 | +1.58(+2.45%) |
Feb 27, 2020 | 66.91 | 67.65 | 64.43 | 64.47 | 1,414,259 | -4.80(-6.92%) |
Feb 26, 2020 | 71.20 | 72.09 | 69.00 | 69.27 | 666,461 | -1.80(-2.53%) |
Feb 25, 2020 | 71.78 | 72.01 | 70.38 | 71.06 | 588,791 | -0.26(-0.36%) |
Feb 24, 2020 | 73.71 | 74.47 | 70.40 | 71.32 | 1,586,853 | -4.84(-6.36%) |
Feb 21, 2020 | 77.26 | 77.64 | 75.60 | 76.16 | 510,300 | -1.60(-2.06%) |
Feb 20, 2020 | 79.63 | 79.89 | 75.58 | 77.76 | 554,329 | -2.01(-2.52%) |
Feb 19, 2020 | 79.09 | 80.06 | 78.60 | 79.77 | 585,696 | +1.15(+1.46%) |
Feb 18, 2020 | 80.60 | 81.29 | 78.45 | 78.62 | 651,787 | -2.74(-3.37%) |
Feb 14, 2020 | 81.89 | 82.41 | 80.81 | 81.36 | 421,700 | -0.09(-0.11%) |
Feb 13, 2020 | 80.90 | 82.16 | 80.25 | 81.45 | 603,035 | -0.77(-0.94%) |
Feb 12, 2020 | 82.55 | 83.16 | 80.92 | 82.22 | 487,795 | +0.61(+0.75%) |
Feb 11, 2020 | 83.17 | 84.28 | 81.45 | 81.61 | 725,281 | -0.93(-1.13%) |
Feb 10, 2020 | 83.37 | 83.99 | 81.05 | 82.54 | 1,476,821 | -1.99(-2.35%) |
Feb 07, 2020 | 80.00 | 84.75 | 79.10 | 84.53 | 5,241,300 | +14.43(+20.58%) |
Feb 06, 2020 | 70.43 | 70.88 | 69.17 | 70.10 | 1,032,353 | -0.01(-0.01%) |
Feb 05, 2020 | 70.70 | 71.18 | 69.43 | 70.11 | 739,042 | +0.51(+0.73%) |
Feb 04, 2020 | 70.07 | 71.20 | 68.26 | 69.60 | 579,567 | +1.02(+1.49%) |
Feb 03, 2020 | 67.45 | 68.64 | 66.84 | 68.58 | 757,369 | +1.89(+2.83%) |
Jan 31, 2020 | 68.75 | 68.75 | 65.92 | 66.69 | 533,600 | -2.22(-3.22%) |
Jan 30, 2020 | 68.04 | 68.98 | 67.16 | 68.91 | 462,016 | +0.68(+1.00%) |
Jan 29, 2020 | 70.24 | 70.32 | 67.99 | 68.23 | 428,385 | -1.77(-2.53%) |
Jan 28, 2020 | 69.66 | 70.39 | 69.15 | 70.00 | 455,149 | +1.38(+2.01%) |
Jan 27, 2020 | 68.97 | 70.00 | 67.70 | 68.62 | 560,123 | -2.59(-3.64%) |
Jan 24, 2020 | 74.99 | 75.48 | 70.06 | 71.21 | 818,800 | -3.07(-4.13%) |
Jan 23, 2020 | 74.10 | 74.38 | 72.39 | 74.28 | 669,438 | +0.03(+0.04%) |
Jan 22, 2020 | 71.82 | 75.00 | 71.56 | 74.25 | 800,358 | +2.96(+4.15%) |
Jan 21, 2020 | 72.50 | 73.59 | 71.22 | 71.29 | 870,775 | -1.17(-1.62%) |
Jan 17, 2020 | 71.73 | 72.62 | 71.29 | 72.47 | 1,905,600 | +0.95(+1.32%) |
Jan 16, 2020 | 70.83 | 71.65 | 70.15 | 71.52 | 880,035 | +2.42(+3.50%) |
Jan 15, 2020 | 68.59 | 69.27 | 68.30 | 69.10 | 601,906 | +0.18(+0.26%) |
Jan 14, 2020 | 69.54 | 69.77 | 68.27 | 68.92 | 417,604 | -0.46(-0.66%) |
Jan 13, 2020 | 68.00 | 69.69 | 67.71 | 69.38 | 411,052 | +1.64(+2.42%) |
Jan 10, 2020 | 69.42 | 69.42 | 66.39 | 67.74 | 460,700 | -1.24(-1.80%) |
Jan 09, 2020 | 69.24 | 70.01 | 67.61 | 68.98 | 645,438 | -0.40(-0.58%) |
Jan 08, 2020 | 67.91 | 69.79 | 67.81 | 69.38 | 1,076,999 | +1.87(+2.77%) |
Jan 07, 2020 | 70.19 | 70.52 | 67.49 | 67.51 | 947,718 | -2.29(-3.28%) |
Jan 06, 2020 | 67.22 | 69.98 | 66.59 | 69.80 | 1,205,020 | +1.60(+2.35%) |
Jan 03, 2020 | 68.78 | 69.22 | 67.20 | 68.20 | 1,159,600 | +1.94(+2.93%) |
Jan 02, 2020 | 66.75 | 67.06 | 65.31 | 66.26 | 412,552 | +0.49(+0.75%) |
Dec 31, 2019 | 66.16 | 66.48 | 65.61 | 65.77 | 387,300 | -0.51(-0.77%) |
Dec 30, 2019 | 66.72 | 67.39 | 65.34 | 66.28 | 298,005 | -0.61(-0.91%) |
Dec 27, 2019 | 66.93 | 67.19 | 66.11 | 66.89 | 233,300 | +0.18(+0.27%) |
Dec 26, 2019 | 67.10 | 67.33 | 66.14 | 66.71 | 195,701 | +0.02(+0.03%) |
Dec 24, 2019 | 66.86 | 66.98 | 66.39 | 66.69 | 153,200 | -0.18(-0.27%) |
Dec 23, 2019 | 68.32 | 68.34 | 66.63 | 66.87 | 400,262 | -0.98(-1.44%) |
Dec 20, 2019 | 68.76 | 68.90 | 66.58 | 67.85 | 795,400 | -0.80(-1.17%) |
Dec 19, 2019 | 67.19 | 68.68 | 65.27 | 68.65 | 971,711 | +3.10(+4.73%) |
Dec 18, 2019 | 65.15 | 65.67 | 64.09 | 65.55 | 578,408 | +0.71(+1.10%) |
Dec 17, 2019 | 61.18 | 65.15 | 61.00 | 64.84 | 1,237,035 | -0.98(-1.49%) |
Dec 16, 2019 | 64.50 | 66.05 | 64.34 | 65.82 | 1,422,404 | +1.82(+2.84%) |
Dec 13, 2019 | 60.34 | 65.49 | 60.20 | 64.00 | 2,856,200 | +4.66(+7.85%) |
Dec 12, 2019 | 58.53 | 59.50 | 57.90 | 59.34 | 393,760 | +0.72(+1.23%) |
Dec 11, 2019 | 56.90 | 58.66 | 56.55 | 58.62 | 384,266 | +1.78(+3.14%) |
Dec 10, 2019 | 56.76 | 57.38 | 55.08 | 56.84 | 555,330 | -0.14(-0.25%) |
Dec 09, 2019 | 57.61 | 58.13 | 56.36 | 56.98 | 684,504 | -1.29(-2.21%) |
Dec 06, 2019 | 58.86 | 59.43 | 57.56 | 58.27 | 785,800 | +0.20(+0.34%) |
Dec 05, 2019 | 57.70 | 58.23 | 57.21 | 58.07 | 270,590 | +0.54(+0.94%) |
Dec 04, 2019 | 57.45 | 57.80 | 56.75 | 57.53 | 335,252 | +0.57(+1.00%) |
Dec 03, 2019 | 55.89 | 57.02 | 55.32 | 56.96 | 637,563 | +0.21(+0.37%) |
Dec 02, 2019 | 57.35 | 57.81 | 56.57 | 56.75 | 385,153 | -0.41(-0.72%) |
Nov 29, 2019 | 58.11 | 58.11 | 56.99 | 57.16 | 163,400 | -1.03(-1.77%) |
Nov 27, 2019 | 58.62 | 58.90 | 57.97 | 58.19 | 250,600 | -0.18(-0.31%) |
Nov 26, 2019 | 58.33 | 58.85 | 57.88 | 58.37 | 330,271 | -0.14(-0.24%) |
Nov 25, 2019 | 57.12 | 58.93 | 56.96 | 58.51 | 467,968 | +1.67(+2.94%) |
Nov 22, 2019 | 57.55 | 58.27 | 56.83 | 56.84 | 380,100 | -0.34(-0.59%) |
Nov 21, 2019 | 56.86 | 57.49 | 56.38 | 57.18 | 426,253 | +0.23(+0.40%) |
Nov 20, 2019 | 58.41 | 58.41 | 55.31 | 56.95 | 710,434 | -1.68(-2.87%) |
Nov 19, 2019 | 58.30 | 59.30 | 58.15 | 58.63 | 512,335 | +0.43(+0.74%) |
Nov 18, 2019 | 58.66 | 59.80 | 56.38 | 58.20 | 954,282 | -2.17(-3.59%) |
Nov 15, 2019 | 61.00 | 61.19 | 60.13 | 60.37 | 673,700 | -0.04(-0.07%) |
Nov 14, 2019 | 60.79 | 62.10 | 59.67 | 60.41 | 774,950 | -0.74(-1.21%) |
Nov 13, 2019 | 59.25 | 61.38 | 58.80 | 61.15 | 1,007,761 | +1.33(+2.22%) |
Nov 12, 2019 | 58.32 | 61.14 | 58.20 | 59.82 | 1,492,561 | +1.18(+2.01%) |
Nov 11, 2019 | 57.83 | 58.95 | 55.56 | 58.64 | 1,822,357 | -0.37(-0.63%) |
Nov 08, 2019 | 52.10 | 59.35 | 51.87 | 59.01 | 3,812,100 | +5.36(+9.99%) |
Nov 07, 2019 | 47.20 | 53.87 | 46.21 | 53.65 | 3,667,939 | +7.35(+15.87%) |
Nov 06, 2019 | 47.91 | 47.91 | 45.38 | 46.30 | 732,084 | -1.79(-3.72%) |
Nov 05, 2019 | 47.16 | 48.59 | 46.69 | 48.09 | 1,089,811 | +1.17(+2.49%) |
Nov 04, 2019 | 45.19 | 47.65 | 45.12 | 46.92 | 1,043,870 | +1.88(+4.17%) |
Nov 01, 2019 | 41.79 | 45.33 | 41.01 | 45.04 | 1,204,700 | +2.93(+6.96%) |
Oct 31, 2019 | 41.59 | 42.17 | 41.37 | 42.11 | 346,694 | +0.31(+0.74%) |
Oct 30, 2019 | 42.05 | 42.40 | 41.57 | 41.80 | 222,639 | -0.26(-0.62%) |
Oct 29, 2019 | 42.79 | 42.80 | 41.59 | 42.06 | 362,525 | -0.61(-1.43%) |
Oct 28, 2019 | 42.00 | 42.88 | 41.95 | 42.67 | 409,403 | +0.77(+1.84%) |
Oct 25, 2019 | 41.31 | 41.96 | 41.13 | 41.90 | 246,900 | +0.46(+1.11%) |
Oct 24, 2019 | 40.33 | 41.48 | 40.04 | 41.44 | 354,420 | +1.27(+3.16%) |
Oct 23, 2019 | 40.72 | 40.72 | 40.06 | 40.17 | 404,297 | -0.77(-1.88%) |
Oct 22, 2019 | 40.95 | 41.35 | 40.64 | 40.94 | 278,294 | -0.08(-0.20%) |
Oct 21, 2019 | 41.01 | 41.59 | 40.96 | 41.02 | 347,860 | +0.31(+0.76%) |
Oct 18, 2019 | 40.56 | 40.80 | 39.66 | 40.71 | 325,100 | +0.19(+0.47%) |
Oct 17, 2019 | 41.11 | 41.15 | 40.12 | 40.52 | 534,634 | -0.33(-0.81%) |
Oct 16, 2019 | 40.71 | 41.72 | 40.60 | 40.85 | 453,346 | +0.00(+0.00%) |
Oct 15, 2019 | 40.69 | 41.05 | 39.95 | 40.85 | 923,283 | +0.70(+1.74%) |
Oct 14, 2019 | 40.46 | 40.56 | 39.90 | 40.15 | 284,481 | -0.35(-0.86%) |
Oct 11, 2019 | 41.34 | 41.34 | 40.40 | 40.50 | 650,800 | +0.11(+0.27%) |
Oct 10, 2019 | 40.70 | 41.25 | 40.24 | 40.39 | 280,727 | -0.23(-0.57%) |
Oct 09, 2019 | 40.69 | 40.92 | 40.06 | 40.62 | 324,313 | +0.67(+1.68%) |
Oct 08, 2019 | 40.73 | 40.98 | 39.91 | 39.95 | 421,626 | -1.03(-2.51%) |
Oct 07, 2019 | 40.29 | 41.47 | 40.28 | 40.98 | 709,627 | +0.18(+0.44%) |
Oct 04, 2019 | 39.25 | 40.86 | 39.15 | 40.80 | 582,600 | +1.62(+4.13%) |
Oct 03, 2019 | 38.44 | 39.28 | 38.01 | 39.18 | 408,875 | +0.74(+1.93%) |
Oct 02, 2019 | 38.77 | 39.37 | 38.03 | 38.44 | 424,577 | -0.76(-1.94%) |
Oct 01, 2019 | 40.01 | 40.64 | 38.90 | 39.20 | 549,344 | -0.75(-1.88%) |
Sep 30, 2019 | 39.89 | 40.43 | 39.58 | 39.95 | 437,035 | +0.33(+0.83%) |
Sep 27, 2019 | 39.26 | 40.20 | 39.17 | 39.62 | 626,100 | +0.30(+0.76%) |
Sep 26, 2019 | 40.01 | 40.58 | 39.03 | 39.32 | 454,588 | -0.78(-1.95%) |
Sep 25, 2019 | 38.56 | 40.14 | 38.34 | 40.10 | 622,121 | +1.50(+3.89%) |
Sep 24, 2019 | 39.02 | 39.16 | 38.09 | 38.60 | 573,156 | -0.29(-0.75%) |
Sep 23, 2019 | 37.56 | 39.13 | 37.39 | 38.89 | 623,239 | +1.30(+3.46%) |
Sep 20, 2019 | 37.92 | 37.93 | 37.07 | 37.59 | 944,000 | -0.34(-0.90%) |
Sep 19, 2019 | 37.76 | 38.35 | 37.43 | 37.93 | 527,444 | +0.22(+0.58%) |
Sep 18, 2019 | 38.47 | 38.47 | 37.24 | 37.71 | 448,111 | -0.66(-1.72%) |
Sep 17, 2019 | 38.55 | 39.00 | 37.80 | 38.37 | 414,155 | -0.41(-1.06%) |
Sep 16, 2019 | 38.84 | 39.41 | 38.45 | 38.78 | 428,817 | -0.28(-0.72%) |
Sep 13, 2019 | 38.59 | 39.25 | 38.06 | 39.06 | 373,300 | +0.72(+1.88%) |
Sep 12, 2019 | 38.67 | 39.49 | 37.75 | 38.34 | 524,030 | -0.32(-0.83%) |
Sep 11, 2019 | 39.47 | 39.47 | 37.77 | 38.66 | 876,775 | -0.63(-1.60%) |
Sep 10, 2019 | 38.00 | 39.46 | 37.62 | 39.29 | 1,122,328 | +1.10(+2.88%) |
Sep 09, 2019 | 35.21 | 38.21 | 35.21 | 38.19 | 1,114,316 | +3.11(+8.87%) |
Sep 06, 2019 | 34.74 | 35.16 | 34.20 | 35.08 | 449,600 | +0.65(+1.89%) |
Sep 05, 2019 | 34.35 | 35.83 | 34.34 | 34.43 | 489,430 | +0.70(+2.08%) |
Sep 04, 2019 | 32.62 | 33.93 | 32.39 | 33.73 | 718,345 | +1.68(+5.24%) |
Sep 03, 2019 | 31.91 | 32.23 | 31.35 | 32.05 | 383,496 | +0.03(+0.09%) |
Aug 30, 2019 | 32.18 | 32.77 | 31.93 | 32.02 | 310,800 | +0.16(+0.50%) |
Aug 29, 2019 | 31.61 | 32.48 | 31.61 | 31.86 | 346,691 | +0.78(+2.51%) |
Aug 28, 2019 | 30.89 | 31.35 | 30.51 | 31.08 | 343,524 | +0.19(+0.62%) |
Aug 27, 2019 | 32.34 | 32.34 | 30.79 | 30.89 | 495,036 | -1.06(-3.32%) |
Aug 26, 2019 | 33.76 | 33.76 | 31.81 | 31.95 | 539,380 | -1.24(-3.74%) |
Aug 23, 2019 | 34.62 | 34.63 | 33.08 | 33.19 | 331,000 | -1.77(-5.06%) |
Aug 22, 2019 | 34.87 | 35.35 | 34.32 | 34.96 | 302,242 | +0.29(+0.84%) |
Aug 21, 2019 | 34.80 | 35.19 | 34.56 | 34.67 | 278,416 | +0.38(+1.11%) |
Aug 20, 2019 | 34.12 | 34.68 | 33.71 | 34.29 | 292,604 | -0.39(-1.12%) |
Aug 19, 2019 | 34.75 | 35.15 | 34.39 | 34.68 | 365,427 | +0.53(+1.55%) |
Aug 16, 2019 | 33.70 | 34.19 | 33.51 | 34.15 | 308,900 | +0.81(+2.43%) |
Aug 15, 2019 | 33.32 | 33.50 | 32.88 | 33.34 | 367,824 | +0.28(+0.85%) |
Aug 14, 2019 | 33.26 | 33.49 | 32.60 | 33.06 | 528,760 | -0.97(-2.85%) |
Aug 13, 2019 | 32.86 | 34.44 | 32.40 | 34.03 | 568,027 | +1.31(+4.00%) |
Aug 12, 2019 | 33.25 | 33.53 | 32.32 | 32.72 | 715,371 | -1.03(-3.05%) |
Aug 09, 2019 | 31.28 | 34.37 | 30.12 | 33.75 | 1,536,900 | +0.52(+1.56%) |
Aug 08, 2019 | 32.00 | 34.10 | 31.70 | 33.23 | 1,473,061 | +1.57(+4.96%) |
Aug 07, 2019 | 29.31 | 31.74 | 29.29 | 31.66 | 891,839 | +2.07(+7.00%) |
Aug 06, 2019 | 29.54 | 30.37 | 29.11 | 29.59 | 804,115 | +0.31(+1.06%) |
Aug 05, 2019 | 29.50 | 29.50 | 28.80 | 29.28 | 525,156 | -1.07(-3.53%) |
Aug 02, 2019 | 31.27 | 31.68 | 30.30 | 30.35 | 503,000 | -1.21(-3.83%) |
Aug 01, 2019 | 32.01 | 33.39 | 31.38 | 31.56 | 536,278 | -0.62(-1.93%) |
Jul 31, 2019 | 32.75 | 32.89 | 31.90 | 32.18 | 444,893 | -0.49(-1.50%) |
Jul 30, 2019 | 32.03 | 32.73 | 31.65 | 32.67 | 455,737 | -0.02(-0.06%) |
Jul 29, 2019 | 33.10 | 33.35 | 32.39 | 32.69 | 433,868 | -0.33(-1.00%) |
Jul 26, 2019 | 32.95 | 33.19 | 32.62 | 33.02 | 627,700 | +0.27(+0.82%) |
Jul 25, 2019 | 32.75 | 33.19 | 32.05 | 32.75 | 814,698 | +0.00(+0.00%) |
Jul 24, 2019 | 31.00 | 32.99 | 30.99 | 32.75 | 1,485,358 | +1.54(+4.93%) |
Jul 23, 2019 | 31.55 | 31.71 | 31.03 | 31.21 | 856,952 | -0.02(-0.06%) |
Jul 22, 2019 | 31.53 | 32.03 | 31.10 | 31.23 | 531,610 | -0.23(-0.73%) |
Jul 19, 2019 | 31.53 | 31.92 | 31.34 | 31.46 | 411,400 | -0.07(-0.22%) |
Jul 18, 2019 | 31.43 | 31.72 | 31.29 | 31.53 | 426,280 | +0.17(+0.54%) |
Jul 17, 2019 | 31.88 | 31.95 | 31.33 | 31.36 | 372,739 | -0.49(-1.54%) |
Jul 16, 2019 | 31.34 | 32.08 | 31.15 | 31.85 | 494,482 | +0.38(+1.21%) |
Jul 15, 2019 | 31.02 | 31.68 | 31.02 | 31.47 | 451,993 | +0.44(+1.42%) |
Jul 12, 2019 | 30.55 | 31.47 | 30.55 | 31.03 | 455,600 | +0.42(+1.37%) |
Jul 11, 2019 | 30.45 | 30.63 | 30.02 | 30.61 | 459,531 | +0.16(+0.53%) |
Jul 10, 2019 | 30.11 | 30.82 | 30.11 | 30.45 | 333,348 | +0.65(+2.18%) |
Jul 09, 2019 | 29.32 | 30.03 | 29.27 | 29.80 | 344,824 | +0.25(+0.85%) |
Jul 08, 2019 | 29.78 | 30.02 | 29.50 | 29.55 | 276,422 | -0.46(-1.53%) |
Jul 05, 2019 | 29.81 | 30.24 | 29.63 | 30.01 | 261,100 | -0.02(-0.07%) |
Jul 03, 2019 | 30.47 | 30.65 | 29.87 | 30.03 | 247,900 | -0.29(-0.96%) |
Jul 02, 2019 | 29.96 | 30.38 | 29.62 | 30.32 | 379,729 | +1.70(+5.94%) |
Jul 01, 2019 | 30.00 | 30.59 | 28.62 | 28.62 | 512,921 | -0.52(-1.78%) |
Jun 28, 2019 | 29.46 | 29.66 | 29.06 | 29.14 | 721,500 | -0.07(-0.24%) |
Jun 27, 2019 | 28.62 | 29.33 | 28.53 | 29.21 | 344,603 | +0.72(+2.53%) |
Jun 26, 2019 | 28.01 | 28.88 | 27.78 | 28.49 | 419,597 | +0.80(+2.89%) |
Jun 25, 2019 | 27.98 | 28.48 | 27.45 | 27.69 | 535,682 | -0.29(-1.04%) |
Jun 24, 2019 | 28.35 | 28.70 | 27.92 | 27.98 | 416,352 | -0.37(-1.31%) |
Jun 21, 2019 | 28.61 | 29.01 | 28.10 | 28.35 | 513,900 | -0.33(-1.15%) |
Jun 20, 2019 | 29.35 | 29.49 | 28.64 | 28.68 | 360,792 | -0.11(-0.38%) |
Jun 19, 2019 | 28.78 | 29.20 | 28.61 | 28.79 | 423,597 | +0.08(+0.28%) |
Jun 18, 2019 | 28.85 | 29.68 | 28.59 | 28.71 | 901,920 | +0.69(+2.46%) |
Jun 17, 2019 | 27.93 | 28.41 | 27.72 | 28.02 | 691,251 | +0.13(+0.47%) |
Jun 14, 2019 | 28.50 | 28.51 | 27.67 | 27.89 | 694,600 | -1.01(-3.49%) |
Jun 13, 2019 | 28.22 | 28.96 | 27.77 | 28.90 | 719,958 | +0.83(+2.96%) |
Jun 12, 2019 | 28.06 | 28.35 | 27.78 | 28.07 | 328,133 | -0.10(-0.35%) |
Jun 11, 2019 | 28.57 | 28.79 | 28.05 | 28.17 | 548,204 | +0.08(+0.28%) |
Jun 10, 2019 | 28.24 | 29.09 | 28.08 | 28.09 | 422,182 | +0.04(+0.14%) |
Jun 07, 2019 | 28.07 | 28.31 | 27.54 | 28.05 | 375,400 | +0.16(+0.57%) |
Jun 06, 2019 | 28.14 | 28.49 | 27.47 | 27.89 | 334,561 | -0.13(-0.46%) |
Jun 05, 2019 | 28.90 | 28.90 | 27.64 | 28.02 | 482,384 | -0.70(-2.44%) |
Jun 04, 2019 | 27.64 | 28.78 | 27.50 | 28.72 | 1,074,504 | +1.43(+5.24%) |
Jun 03, 2019 | 26.41 | 27.54 | 26.37 | 27.29 | 849,021 | +0.84(+3.18%) |
May 31, 2019 | 26.68 | 26.91 | 26.34 | 26.45 | 610,300 | -0.67(-2.47%) |
May 30, 2019 | 27.48 | 27.70 | 26.94 | 27.12 | 551,068 | -0.24(-0.88%) |
May 29, 2019 | 26.99 | 27.52 | 26.77 | 27.36 | 565,724 | +0.19(+0.70%) |
May 28, 2019 | 27.86 | 28.02 | 27.08 | 27.17 | 684,573 | -0.55(-1.98%) |
May 24, 2019 | 28.28 | 29.00 | 27.54 | 27.72 | 502,800 | -0.34(-1.21%) |
May 23, 2019 | 27.92 | 28.13 | 27.43 | 28.06 | 662,740 | -0.34(-1.20%) |
May 22, 2019 | 28.34 | 29.05 | 28.17 | 28.40 | 632,513 | -0.13(-0.46%) |
May 21, 2019 | 28.87 | 29.50 | 28.23 | 28.53 | 791,573 | -0.06(-0.21%) |
May 20, 2019 | 29.02 | 29.37 | 27.97 | 28.59 | 1,427,142 | -0.95(-3.22%) |
May 17, 2019 | 30.00 | 30.76 | 29.50 | 29.54 | 1,028,200 | -0.88(-2.89%) |
May 16, 2019 | 31.62 | 32.12 | 29.66 | 30.42 | 1,791,593 | -2.01(-6.20%) |
May 15, 2019 | 32.45 | 33.30 | 31.90 | 32.43 | 741,891 | -0.42(-1.28%) |
May 14, 2019 | 32.63 | 33.32 | 32.54 | 32.85 | 693,628 | +0.45(+1.39%) |
May 13, 2019 | 33.76 | 34.38 | 32.00 | 32.40 | 1,246,725 | -2.82(-8.01%) |
May 10, 2019 | 32.10 | 35.34 | 32.06 | 35.22 | 2,692,300 | +3.50(+11.03%) |
May 09, 2019 | 32.96 | 33.26 | 31.39 | 31.72 | 1,790,306 | -1.88(-5.60%) |
May 08, 2019 | 33.63 | 34.56 | 33.56 | 33.60 | 1,155,479 | -0.02(-0.06%) |
May 07, 2019 | 34.51 | 34.81 | 33.22 | 33.62 | 918,446 | -1.20(-3.45%) |
May 06, 2019 | 35.43 | 35.65 | 34.43 | 34.82 | 1,132,185 | -1.42(-3.92%) |
May 03, 2019 | 36.66 | 36.92 | 36.16 | 36.24 | 748,200 | -0.03(-0.08%) |
May 02, 2019 | 36.85 | 36.85 | 35.69 | 36.27 | 1,152,660 | -0.75(-2.03%) |
May 01, 2019 | 38.03 | 38.10 | 36.97 | 37.02 | 460,501 | -0.65(-1.73%) |
Apr 30, 2019 | 38.04 | 38.43 | 37.38 | 37.67 | 519,579 | -0.50(-1.31%) |
Apr 29, 2019 | 38.15 | 38.44 | 36.81 | 38.17 | 317,349 | +0.09(+0.24%) |
Apr 26, 2019 | 37.79 | 38.08 | 37.30 | 38.08 | 598,800 | -0.01(-0.03%) |
Apr 25, 2019 | 38.44 | 38.83 | 37.79 | 38.09 | 321,468 | -0.36(-0.94%) |
Apr 24, 2019 | 37.46 | 39.03 | 37.46 | 38.45 | 533,479 | +1.02(+2.73%) |
Apr 23, 2019 | 37.41 | 37.92 | 36.98 | 37.43 | 470,229 | -0.36(-0.95%) |
Apr 22, 2019 | 37.79 | 37.86 | 37.22 | 37.79 | 381,551 | -0.36(-0.94%) |
Apr 18, 2019 | 38.57 | 38.92 | 38.13 | 38.15 | 445,600 | -0.52(-1.34%) |
Apr 17, 2019 | 39.03 | 39.03 | 37.73 | 38.67 | 435,354 | -0.17(-0.44%) |
Apr 16, 2019 | 37.61 | 38.89 | 37.45 | 38.84 | 535,545 | +1.52(+4.07%) |
Apr 15, 2019 | 37.88 | 37.88 | 37.26 | 37.32 | 326,915 | -0.47(-1.24%) |
Apr 12, 2019 | 38.00 | 38.15 | 37.34 | 37.79 | 422,100 | +0.13(+0.35%) |
Apr 11, 2019 | 37.51 | 37.86 | 37.26 | 37.66 | 342,492 | +0.21(+0.56%) |
Apr 10, 2019 | 37.32 | 37.51 | 37.03 | 37.45 | 238,040 | +0.13(+0.35%) |
Apr 09, 2019 | 37.53 | 37.76 | 37.19 | 37.32 | 315,443 | -0.26(-0.69%) |
Apr 08, 2019 | 38.45 | 38.51 | 36.63 | 37.58 | 1,279,281 | -1.23(-3.17%) |
Apr 05, 2019 | 39.82 | 40.00 | 38.53 | 38.81 | 866,100 | -0.78(-1.97%) |
Apr 04, 2019 | 39.16 | 39.77 | 39.12 | 39.59 | 640,933 | +0.38(+0.97%) |
Apr 03, 2019 | 40.14 | 40.38 | 38.90 | 39.21 | 1,143,638 | -0.35(-0.88%) |
Apr 02, 2019 | 39.98 | 39.98 | 39.16 | 39.56 | 900,320 | -0.30(-0.75%) |
Apr 01, 2019 | 40.12 | 41.10 | 39.01 | 39.86 | 1,351,967 | +0.11(+0.28%) |
Mar 29, 2019 | 37.79 | 39.78 | 37.79 | 39.75 | 1,640,600 | +2.04(+5.41%) |
Mar 28, 2019 | 36.65 | 37.73 | 36.46 | 37.71 | 1,424,188 | +1.06(+2.89%) |
Mar 27, 2019 | 35.15 | 36.94 | 34.65 | 36.65 | 1,636,873 | +1.34(+3.79%) |
Mar 26, 2019 | 33.05 | 35.45 | 32.87 | 35.31 | 2,197,843 | +2.63(+8.05%) |
Mar 25, 2019 | 32.51 | 32.74 | 31.65 | 32.68 | 835,916 | -0.04(-0.12%) |
Mar 22, 2019 | 33.49 | 33.62 | 32.71 | 32.72 | 714,000 | -0.93(-2.76%) |
Mar 21, 2019 | 32.85 | 33.78 | 32.54 | 33.65 | 1,200,763 | +0.86(+2.62%) |
Mar 20, 2019 | 34.26 | 34.34 | 32.68 | 32.79 | 1,826,337 | -1.26(-3.70%) |
Mar 19, 2019 | 33.68 | 35.48 | 33.68 | 34.05 | 2,405,422 | +0.59(+1.76%) |
Mar 18, 2019 | 38.33 | 38.55 | 33.32 | 33.46 | 6,355,602 | -9.77(-22.60%) |
Mar 15, 2019 | 42.68 | 43.75 | 42.20 | 43.23 | 474,300 | +0.85(+2.01%) |
Mar 14, 2019 | 42.65 | 42.95 | 42.29 | 42.38 | 196,320 | -0.20(-0.47%) |
Mar 13, 2019 | 43.00 | 43.06 | 42.51 | 42.58 | 182,150 | -0.19(-0.44%) |
Mar 12, 2019 | 43.00 | 43.36 | 42.51 | 42.77 | 193,735 | -0.19(-0.44%) |
Mar 11, 2019 | 41.82 | 43.22 | 41.82 | 42.96 | 228,448 | +1.20(+2.87%) |
Mar 08, 2019 | 41.15 | 41.91 | 40.96 | 41.76 | 184,400 | +0.20(+0.48%) |
Mar 07, 2019 | 42.32 | 42.32 | 41.31 | 41.56 | 230,688 | -0.56(-1.33%) |
Mar 06, 2019 | 42.73 | 42.92 | 41.94 | 42.12 | 253,501 | -0.74(-1.73%) |
Mar 05, 2019 | 43.00 | 43.07 | 42.63 | 42.86 | 143,170 | -0.22(-0.51%) |
Mar 04, 2019 | 42.30 | 43.25 | 41.91 | 43.08 | 425,490 | +0.84(+1.99%) |