Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 42.56 | 45.18 | 42.56 | 44.50 | 170,577 | +1.68(+3.92%) |
Mar 30, 2020 | 41.68 | 43.82 | 41.64 | 42.82 | 96,033 | +1.20(+2.88%) |
Mar 27, 2020 | 41.86 | 43.35 | 41.13 | 41.62 | 92,900 | -1.81(-4.17%) |
Mar 26, 2020 | 43.49 | 44.48 | 42.21 | 43.43 | 154,443 | +0.36(+0.84%) |
Mar 25, 2020 | 42.93 | 45.49 | 42.09 | 43.07 | 193,077 | +0.33(+0.77%) |
Mar 24, 2020 | 39.14 | 42.88 | 38.34 | 42.74 | 176,517 | +5.16(+13.73%) |
Mar 23, 2020 | 36.70 | 38.24 | 35.15 | 37.58 | 125,392 | +1.30(+3.58%) |
Mar 20, 2020 | 39.02 | 39.03 | 35.39 | 36.28 | 293,300 | -2.63(-6.76%) |
Mar 19, 2020 | 37.89 | 40.32 | 36.85 | 38.91 | 179,342 | +0.91(+2.39%) |
Mar 18, 2020 | 40.12 | 44.13 | 37.39 | 38.00 | 184,179 | -4.76(-11.13%) |
Mar 17, 2020 | 42.53 | 43.26 | 39.97 | 42.76 | 219,909 | +0.33(+0.78%) |
Mar 16, 2020 | 41.12 | 44.77 | 39.91 | 42.43 | 190,090 | -4.89(-10.33%) |
Mar 13, 2020 | 45.63 | 47.32 | 42.38 | 47.32 | 142,100 | +3.44(+7.84%) |
Mar 12, 2020 | 46.83 | 47.05 | 43.63 | 43.88 | 135,832 | -5.74(-11.57%) |
Mar 11, 2020 | 52.57 | 52.88 | 48.86 | 49.62 | 95,384 | -3.92(-7.32%) |
Mar 10, 2020 | 52.39 | 54.16 | 51.49 | 53.54 | 126,090 | +2.59(+5.08%) |
Mar 09, 2020 | 53.41 | 53.57 | 49.50 | 50.95 | 195,005 | -5.62(-9.93%) |
Mar 06, 2020 | 55.56 | 57.73 | 55.56 | 56.57 | 99,400 | -0.57(-1.00%) |
Mar 05, 2020 | 56.10 | 57.62 | 56.10 | 57.14 | 104,571 | -0.46(-0.80%) |
Mar 04, 2020 | 57.74 | 57.87 | 55.67 | 57.60 | 85,777 | +0.93(+1.64%) |
Mar 03, 2020 | 57.51 | 58.64 | 55.48 | 56.67 | 130,494 | -1.16(-2.01%) |
Mar 02, 2020 | 57.84 | 58.19 | 56.24 | 57.83 | 122,209 | +0.59(+1.03%) |
Feb 28, 2020 | 56.02 | 57.54 | 54.65 | 57.24 | 268,900 | +1.05(+1.87%) |
Feb 27, 2020 | 56.31 | 57.94 | 56.18 | 56.19 | 142,815 | -1.97(-3.39%) |
Feb 26, 2020 | 58.33 | 60.07 | 57.70 | 58.16 | 144,717 | +0.38(+0.66%) |
Feb 25, 2020 | 59.81 | 60.30 | 57.03 | 57.78 | 270,521 | -2.01(-3.36%) |
Feb 24, 2020 | 58.94 | 60.43 | 58.46 | 59.79 | 314,891 | -2.05(-3.32%) |
Feb 21, 2020 | 63.85 | 64.99 | 61.48 | 61.84 | 289,600 | -0.16(-0.26%) |
Feb 20, 2020 | 57.25 | 64.37 | 57.15 | 62.00 | 491,082 | +8.25(+15.35%) |
Feb 19, 2020 | 54.37 | 54.86 | 53.53 | 53.75 | 84,796 | -0.63(-1.16%) |
Feb 18, 2020 | 54.38 | 55.20 | 53.87 | 54.38 | 110,459 | -0.41(-0.75%) |
Feb 14, 2020 | 56.55 | 56.74 | 54.66 | 54.79 | 89,500 | -1.61(-2.85%) |
Feb 13, 2020 | 55.91 | 57.35 | 55.50 | 56.40 | 77,316 | +0.06(+0.11%) |
Feb 12, 2020 | 55.99 | 56.67 | 55.73 | 56.34 | 75,991 | +0.91(+1.64%) |
Feb 11, 2020 | 54.98 | 55.76 | 54.72 | 55.43 | 39,898 | +1.03(+1.89%) |
Feb 10, 2020 | 54.24 | 54.44 | 54.01 | 54.40 | 40,311 | -0.03(-0.06%) |
Feb 07, 2020 | 55.82 | 56.37 | 54.03 | 54.43 | 51,300 | -1.78(-3.17%) |
Feb 06, 2020 | 56.58 | 56.87 | 55.81 | 56.21 | 70,361 | +0.10(+0.18%) |
Feb 05, 2020 | 55.13 | 56.33 | 54.52 | 56.11 | 77,191 | +1.68(+3.09%) |
Feb 04, 2020 | 54.17 | 55.82 | 53.90 | 54.43 | 62,454 | +1.31(+2.47%) |
Feb 03, 2020 | 52.38 | 53.73 | 51.91 | 53.12 | 101,628 | +1.46(+2.83%) |
Jan 31, 2020 | 51.68 | 52.05 | 51.39 | 51.66 | 102,200 | -0.35(-0.67%) |
Jan 30, 2020 | 50.90 | 52.17 | 50.42 | 52.01 | 81,056 | +0.79(+1.54%) |
Jan 29, 2020 | 52.02 | 52.02 | 50.98 | 51.22 | 42,038 | -0.57(-1.10%) |
Jan 28, 2020 | 52.25 | 52.39 | 51.60 | 51.79 | 38,009 | -0.03(-0.06%) |
Jan 27, 2020 | 51.99 | 52.41 | 51.67 | 51.82 | 36,483 | -1.26(-2.37%) |
Jan 24, 2020 | 54.04 | 54.04 | 52.74 | 53.08 | 44,100 | -0.62(-1.15%) |
Jan 23, 2020 | 54.36 | 54.39 | 53.36 | 53.70 | 94,760 | -0.78(-1.43%) |
Jan 22, 2020 | 54.68 | 55.23 | 54.28 | 54.48 | 54,180 | +0.18(+0.33%) |
Jan 21, 2020 | 55.22 | 55.22 | 54.03 | 54.30 | 51,763 | -1.10(-1.99%) |
Jan 17, 2020 | 56.21 | 56.21 | 55.33 | 55.40 | 55,900 | -0.45(-0.81%) |
Jan 16, 2020 | 55.00 | 55.95 | 54.72 | 55.85 | 46,238 | +1.14(+2.08%) |
Jan 15, 2020 | 53.93 | 54.73 | 53.93 | 54.71 | 76,243 | +0.55(+1.02%) |
Jan 14, 2020 | 54.33 | 54.55 | 53.68 | 54.16 | 64,899 | -0.15(-0.28%) |
Jan 13, 2020 | 53.94 | 54.34 | 53.66 | 54.31 | 79,725 | +0.40(+0.74%) |
Jan 10, 2020 | 54.49 | 54.86 | 53.48 | 53.91 | 58,600 | -0.51(-0.94%) |
Jan 09, 2020 | 53.49 | 55.12 | 53.49 | 54.42 | 115,995 | +1.10(+2.06%) |
Jan 08, 2020 | 51.65 | 53.80 | 51.52 | 53.32 | 90,585 | +1.70(+3.29%) |
Jan 07, 2020 | 51.71 | 52.04 | 51.39 | 51.62 | 40,374 | -0.22(-0.42%) |
Jan 06, 2020 | 51.57 | 52.23 | 51.32 | 51.84 | 60,630 | -0.28(-0.54%) |
Jan 03, 2020 | 51.17 | 52.49 | 51.12 | 52.12 | 127,200 | +0.25(+0.48%) |
Jan 02, 2020 | 51.03 | 51.95 | 50.46 | 51.87 | 139,959 | +1.52(+3.02%) |
Dec 31, 2019 | 50.00 | 50.69 | 49.91 | 50.35 | 97,300 | +0.12(+0.24%) |
Dec 30, 2019 | 50.42 | 50.81 | 49.87 | 50.23 | 65,402 | -0.22(-0.44%) |
Dec 27, 2019 | 51.03 | 51.68 | 50.20 | 50.45 | 191,200 | -0.32(-0.63%) |
Dec 26, 2019 | 50.77 | 51.03 | 50.21 | 50.77 | 40,393 | +0.27(+0.53%) |
Dec 24, 2019 | 51.06 | 51.17 | 50.23 | 50.50 | 61,300 | -0.49(-0.96%) |
Dec 23, 2019 | 49.78 | 51.59 | 49.15 | 50.99 | 64,146 | +1.52(+3.07%) |
Dec 20, 2019 | 48.67 | 49.60 | 48.65 | 49.47 | 449,100 | +0.73(+1.50%) |
Dec 19, 2019 | 48.47 | 49.00 | 47.52 | 48.74 | 291,899 | +0.31(+0.64%) |
Dec 18, 2019 | 49.08 | 49.08 | 47.97 | 48.43 | 154,781 | -0.54(-1.10%) |
Dec 17, 2019 | 50.69 | 50.95 | 48.57 | 48.97 | 260,609 | -1.77(-3.49%) |
Dec 16, 2019 | 52.59 | 52.96 | 50.31 | 50.74 | 206,761 | -1.29(-2.48%) |
Dec 13, 2019 | 52.56 | 53.14 | 51.88 | 52.03 | 64,400 | -0.81(-1.53%) |
Dec 12, 2019 | 51.35 | 53.29 | 51.35 | 52.84 | 73,199 | +1.46(+2.84%) |
Dec 11, 2019 | 51.04 | 51.66 | 50.94 | 51.38 | 65,464 | +0.35(+0.69%) |
Dec 10, 2019 | 51.24 | 51.63 | 50.68 | 51.03 | 72,211 | -0.20(-0.39%) |
Dec 09, 2019 | 50.62 | 51.64 | 50.62 | 51.23 | 93,697 | +0.33(+0.65%) |
Dec 06, 2019 | 49.86 | 51.03 | 49.86 | 50.90 | 85,300 | +1.44(+2.91%) |
Dec 05, 2019 | 48.92 | 49.72 | 48.53 | 49.46 | 87,365 | +0.75(+1.54%) |
Dec 04, 2019 | 48.54 | 49.31 | 48.54 | 48.71 | 67,321 | +0.50(+1.04%) |
Dec 03, 2019 | 47.95 | 48.41 | 47.31 | 48.21 | 83,132 | -0.06(-0.12%) |
Dec 02, 2019 | 48.82 | 49.35 | 48.09 | 48.27 | 95,077 | -0.45(-0.92%) |
Nov 29, 2019 | 50.49 | 50.49 | 48.48 | 48.72 | 56,700 | -2.11(-4.15%) |
Nov 27, 2019 | 50.38 | 51.39 | 49.65 | 50.83 | 104,100 | +0.42(+0.83%) |
Nov 26, 2019 | 50.52 | 51.60 | 49.90 | 50.41 | 109,098 | -0.05(-0.10%) |
Nov 25, 2019 | 49.10 | 50.46 | 48.57 | 50.46 | 92,445 | +1.63(+3.34%) |
Nov 22, 2019 | 48.68 | 49.04 | 48.00 | 48.83 | 100,900 | +0.31(+0.64%) |
Nov 21, 2019 | 49.18 | 49.18 | 48.00 | 48.52 | 82,010 | -0.49(-1.00%) |
Nov 20, 2019 | 48.62 | 49.37 | 48.33 | 49.01 | 113,003 | +0.16(+0.32%) |
Nov 19, 2019 | 48.81 | 49.58 | 48.55 | 48.85 | 118,837 | +0.30(+0.63%) |
Nov 18, 2019 | 48.57 | 48.84 | 47.99 | 48.55 | 66,627 | -0.31(-0.63%) |
Nov 15, 2019 | 48.86 | 49.03 | 48.00 | 48.86 | 89,100 | +0.42(+0.87%) |
Nov 14, 2019 | 48.49 | 49.23 | 48.23 | 48.44 | 75,120 | -0.19(-0.39%) |
Nov 13, 2019 | 49.16 | 49.80 | 48.50 | 48.63 | 94,739 | -0.95(-1.92%) |
Nov 12, 2019 | 49.48 | 50.27 | 49.27 | 49.58 | 161,979 | -0.08(-0.16%) |
Nov 11, 2019 | 49.62 | 50.22 | 49.51 | 49.66 | 62,235 | -0.53(-1.06%) |
Nov 08, 2019 | 50.33 | 51.02 | 49.87 | 50.19 | 80,500 | -0.39(-0.77%) |
Nov 07, 2019 | 50.33 | 50.97 | 49.44 | 50.58 | 67,115 | +0.75(+1.51%) |
Nov 06, 2019 | 50.97 | 50.97 | 49.58 | 49.83 | 97,379 | -0.92(-1.81%) |
Nov 05, 2019 | 50.42 | 51.41 | 50.23 | 50.75 | 102,045 | +0.48(+0.95%) |
Nov 04, 2019 | 49.06 | 50.82 | 49.06 | 50.27 | 184,089 | +1.58(+3.25%) |
Nov 01, 2019 | 47.81 | 49.39 | 47.00 | 48.69 | 249,800 | +1.01(+2.12%) |
Oct 31, 2019 | 40.80 | 49.37 | 40.50 | 47.68 | 378,135 | +0.92(+1.97%) |
Oct 30, 2019 | 47.55 | 47.69 | 46.36 | 46.76 | 124,601 | -0.74(-1.56%) |
Oct 29, 2019 | 47.31 | 47.80 | 47.00 | 47.50 | 109,026 | +0.20(+0.42%) |
Oct 28, 2019 | 46.10 | 47.70 | 45.95 | 47.30 | 166,913 | +1.48(+3.23%) |
Oct 25, 2019 | 47.02 | 47.52 | 45.68 | 45.82 | 157,900 | -1.28(-2.72%) |
Oct 24, 2019 | 47.35 | 47.39 | 46.46 | 47.10 | 73,835 | -0.04(-0.08%) |
Oct 23, 2019 | 47.03 | 47.43 | 45.98 | 47.14 | 165,042 | +0.26(+0.55%) |
Oct 22, 2019 | 47.13 | 47.68 | 46.01 | 46.88 | 177,805 | -0.10(-0.21%) |
Oct 21, 2019 | 46.82 | 48.12 | 46.82 | 46.98 | 111,729 | +0.76(+1.64%) |
Oct 18, 2019 | 47.31 | 47.57 | 45.52 | 46.22 | 169,600 | -1.04(-2.20%) |
Oct 17, 2019 | 47.16 | 47.67 | 46.95 | 47.26 | 110,883 | +0.32(+0.68%) |
Oct 16, 2019 | 47.43 | 47.99 | 46.17 | 46.94 | 194,297 | -1.03(-2.15%) |
Oct 15, 2019 | 47.78 | 48.26 | 47.08 | 47.97 | 97,070 | +0.32(+0.67%) |
Oct 14, 2019 | 47.82 | 48.12 | 46.80 | 47.65 | 71,726 | -0.15(-0.31%) |
Oct 11, 2019 | 48.09 | 48.97 | 47.70 | 47.80 | 80,900 | +0.56(+1.19%) |
Oct 10, 2019 | 46.74 | 47.88 | 46.74 | 47.24 | 60,302 | +0.68(+1.46%) |
Oct 09, 2019 | 47.03 | 47.35 | 46.48 | 46.56 | 48,276 | +0.01(+0.02%) |
Oct 08, 2019 | 46.80 | 47.07 | 45.90 | 46.55 | 62,871 | -0.77(-1.63%) |
Oct 07, 2019 | 47.60 | 48.56 | 47.17 | 47.32 | 103,380 | -0.42(-0.88%) |
Oct 04, 2019 | 47.48 | 47.96 | 46.87 | 47.74 | 51,400 | +0.60(+1.27%) |
Oct 03, 2019 | 47.20 | 47.73 | 46.70 | 47.14 | 45,440 | -0.12(-0.25%) |
Oct 02, 2019 | 46.65 | 47.55 | 46.37 | 47.26 | 102,936 | +0.20(+0.42%) |
Oct 01, 2019 | 48.73 | 49.06 | 46.92 | 47.06 | 67,223 | -1.29(-2.67%) |
Sep 30, 2019 | 49.02 | 49.38 | 48.32 | 48.35 | 72,900 | -0.57(-1.17%) |
Sep 27, 2019 | 49.98 | 50.48 | 48.65 | 48.92 | 82,200 | -0.78(-1.57%) |
Sep 26, 2019 | 51.75 | 51.83 | 49.60 | 49.70 | 54,346 | -2.10(-4.05%) |
Sep 25, 2019 | 50.34 | 52.07 | 50.25 | 51.80 | 114,015 | +1.17(+2.31%) |
Sep 24, 2019 | 51.96 | 52.36 | 50.34 | 50.63 | 107,230 | -0.95(-1.84%) |
Sep 23, 2019 | 52.18 | 52.51 | 51.50 | 51.58 | 45,664 | -0.86(-1.64%) |
Sep 20, 2019 | 53.29 | 53.61 | 52.09 | 52.44 | 263,900 | -0.73(-1.37%) |
Sep 19, 2019 | 52.36 | 53.35 | 51.70 | 53.17 | 110,458 | +1.00(+1.92%) |
Sep 18, 2019 | 53.77 | 53.79 | 51.63 | 52.17 | 138,656 | -1.60(-2.98%) |
Sep 17, 2019 | 53.77 | 54.69 | 53.59 | 53.77 | 100,331 | -0.15(-0.28%) |
Sep 16, 2019 | 54.08 | 55.18 | 53.40 | 53.92 | 98,455 | -0.62(-1.14%) |
Sep 13, 2019 | 55.08 | 55.12 | 54.17 | 54.54 | 101,000 | -0.33(-0.60%) |
Sep 12, 2019 | 55.73 | 55.73 | 52.88 | 54.87 | 122,366 | -0.53(-0.96%) |
Sep 11, 2019 | 53.54 | 55.45 | 52.20 | 55.40 | 129,107 | +2.33(+4.39%) |
Sep 10, 2019 | 51.68 | 53.15 | 50.84 | 53.07 | 120,994 | +1.37(+2.65%) |
Sep 09, 2019 | 50.86 | 51.71 | 49.93 | 51.70 | 67,487 | +1.10(+2.17%) |
Sep 06, 2019 | 50.89 | 51.63 | 50.50 | 50.60 | 64,000 | -0.48(-0.94%) |
Sep 05, 2019 | 49.79 | 51.53 | 49.79 | 51.08 | 99,540 | +2.03(+4.14%) |
Sep 04, 2019 | 49.05 | 49.80 | 48.89 | 49.05 | 51,759 | +0.64(+1.32%) |
Sep 03, 2019 | 48.75 | 49.04 | 47.93 | 48.41 | 71,337 | -0.83(-1.69%) |
Aug 30, 2019 | 49.90 | 50.17 | 48.76 | 49.24 | 39,600 | -0.16(-0.32%) |
Aug 29, 2019 | 49.08 | 50.24 | 49.08 | 49.40 | 46,748 | +0.92(+1.90%) |
Aug 28, 2019 | 47.55 | 48.70 | 47.55 | 48.48 | 60,387 | +0.62(+1.30%) |
Aug 27, 2019 | 49.91 | 49.91 | 47.79 | 47.86 | 69,948 | -1.62(-3.27%) |
Aug 26, 2019 | 49.54 | 49.54 | 48.74 | 49.48 | 49,952 | +0.64(+1.31%) |
Aug 23, 2019 | 50.31 | 50.78 | 48.59 | 48.84 | 110,400 | -1.81(-3.57%) |
Aug 22, 2019 | 51.14 | 51.59 | 50.27 | 50.65 | 47,493 | -0.22(-0.43%) |
Aug 21, 2019 | 51.50 | 51.82 | 50.72 | 50.87 | 96,586 | +0.19(+0.37%) |
Aug 20, 2019 | 52.15 | 52.15 | 50.30 | 50.68 | 111,109 | -1.36(-2.61%) |
Aug 19, 2019 | 50.92 | 52.59 | 50.92 | 52.04 | 86,651 | +1.92(+3.83%) |
Aug 16, 2019 | 49.10 | 50.47 | 48.62 | 50.12 | 69,000 | +1.50(+3.09%) |
Aug 15, 2019 | 49.04 | 49.32 | 48.25 | 48.62 | 79,433 | +0.04(+0.08%) |
Aug 14, 2019 | 49.07 | 50.14 | 47.98 | 48.58 | 111,261 | -1.16(-2.33%) |
Aug 13, 2019 | 48.99 | 50.40 | 48.99 | 49.74 | 79,155 | +0.67(+1.37%) |
Aug 12, 2019 | 49.74 | 50.16 | 49.04 | 49.07 | 54,948 | -1.00(-2.00%) |
Aug 09, 2019 | 50.44 | 50.60 | 49.59 | 50.07 | 76,300 | -0.55(-1.09%) |
Aug 08, 2019 | 49.94 | 51.00 | 49.88 | 50.62 | 77,735 | +1.13(+2.28%) |
Aug 07, 2019 | 49.52 | 49.99 | 49.25 | 49.49 | 96,231 | -0.53(-1.06%) |
Aug 06, 2019 | 49.17 | 50.38 | 48.83 | 50.02 | 94,297 | +1.11(+2.27%) |
Aug 05, 2019 | 49.52 | 49.62 | 48.24 | 48.91 | 100,703 | -2.01(-3.95%) |
Aug 02, 2019 | 52.34 | 52.34 | 50.32 | 50.92 | 82,500 | -1.74(-3.30%) |
Aug 01, 2019 | 53.74 | 54.97 | 52.37 | 52.66 | 112,343 | -0.73(-1.37%) |
Jul 31, 2019 | 54.00 | 54.51 | 52.69 | 53.39 | 129,834 | -0.28(-0.52%) |
Jul 30, 2019 | 52.16 | 53.97 | 50.67 | 53.67 | 139,095 | +0.41(+0.77%) |
Jul 29, 2019 | 53.30 | 53.93 | 52.43 | 53.26 | 126,491 | +0.30(+0.57%) |
Jul 26, 2019 | 50.78 | 53.63 | 50.78 | 52.96 | 146,600 | +2.40(+4.75%) |
Jul 25, 2019 | 50.48 | 51.63 | 48.79 | 50.56 | 198,179 | -0.95(-1.84%) |
Jul 24, 2019 | 50.81 | 51.83 | 50.63 | 51.51 | 137,218 | +0.41(+0.80%) |
Jul 23, 2019 | 50.88 | 52.35 | 50.03 | 51.10 | 188,765 | -0.05(-0.10%) |
Jul 22, 2019 | 48.09 | 51.75 | 48.09 | 51.15 | 210,916 | +3.13(+6.52%) |
Jul 19, 2019 | 47.21 | 48.34 | 46.15 | 48.02 | 139,300 | +0.99(+2.11%) |
Jul 18, 2019 | 47.24 | 47.64 | 46.94 | 47.03 | 109,596 | -0.42(-0.89%) |
Jul 17, 2019 | 46.91 | 47.84 | 44.73 | 47.45 | 118,703 | +0.59(+1.26%) |
Jul 16, 2019 | 47.40 | 47.40 | 44.68 | 46.86 | 205,819 | -1.37(-2.84%) |
Jul 15, 2019 | 48.94 | 48.94 | 47.05 | 48.23 | 100,900 | -0.87(-1.77%) |
Jul 12, 2019 | 48.27 | 49.42 | 48.00 | 49.10 | 62,900 | +1.05(+2.19%) |
Jul 11, 2019 | 48.66 | 48.81 | 47.78 | 48.05 | 64,834 | -0.55(-1.13%) |
Jul 10, 2019 | 49.12 | 49.45 | 48.21 | 48.60 | 49,875 | -0.32(-0.65%) |
Jul 09, 2019 | 47.63 | 48.92 | 47.27 | 48.92 | 69,962 | +0.90(+1.87%) |
Jul 08, 2019 | 48.58 | 49.05 | 47.66 | 48.02 | 71,419 | -0.98(-2.00%) |
Jul 05, 2019 | 49.35 | 49.52 | 48.38 | 49.00 | 64,800 | -0.85(-1.71%) |
Jul 03, 2019 | 49.99 | 50.19 | 48.64 | 49.85 | 34,700 | +0.11(+0.22%) |
Jul 02, 2019 | 50.92 | 51.94 | 49.20 | 49.74 | 63,641 | -1.36(-2.66%) |
Jul 01, 2019 | 53.75 | 53.75 | 50.92 | 51.10 | 105,921 | -1.48(-2.81%) |
Jun 28, 2019 | 50.65 | 52.85 | 49.71 | 52.58 | 175,300 | +2.20(+4.37%) |
Jun 27, 2019 | 49.57 | 50.38 | 49.33 | 50.38 | 53,437 | +1.19(+2.42%) |
Jun 26, 2019 | 49.61 | 50.12 | 48.69 | 49.19 | 59,146 | +0.03(+0.06%) |
Jun 25, 2019 | 49.92 | 50.21 | 49.12 | 49.16 | 77,866 | -0.61(-1.23%) |
Jun 24, 2019 | 51.55 | 51.73 | 49.14 | 49.77 | 114,635 | -1.66(-3.23%) |
Jun 21, 2019 | 49.33 | 53.41 | 48.47 | 51.43 | 705,200 | +1.73(+3.48%) |
Jun 20, 2019 | 50.43 | 50.74 | 49.35 | 49.70 | 76,415 | +0.14(+0.28%) |
Jun 19, 2019 | 48.66 | 49.63 | 48.48 | 49.56 | 58,791 | +0.96(+1.98%) |
Jun 18, 2019 | 48.56 | 49.76 | 48.31 | 48.60 | 62,956 | +0.62(+1.29%) |
Jun 17, 2019 | 47.10 | 48.91 | 47.02 | 47.98 | 106,298 | +0.96(+2.04%) |
Jun 14, 2019 | 46.82 | 47.38 | 46.51 | 47.02 | 53,000 | -0.45(-0.95%) |
Jun 13, 2019 | 47.15 | 47.63 | 47.00 | 47.47 | 47,763 | +0.70(+1.50%) |
Jun 12, 2019 | 47.09 | 47.28 | 46.19 | 46.77 | 31,619 | -0.45(-0.95%) |
Jun 11, 2019 | 48.42 | 48.79 | 46.50 | 47.22 | 57,178 | -0.55(-1.15%) |
Jun 10, 2019 | 47.51 | 48.41 | 47.51 | 47.77 | 72,288 | +0.82(+1.75%) |
Jun 07, 2019 | 45.95 | 47.57 | 45.27 | 46.95 | 92,100 | +1.26(+2.76%) |
Jun 06, 2019 | 45.71 | 45.90 | 44.67 | 45.69 | 82,377 | -0.03(-0.07%) |
Jun 05, 2019 | 46.27 | 46.27 | 45.16 | 45.72 | 77,035 | -0.15(-0.33%) |
Jun 04, 2019 | 44.87 | 46.00 | 43.83 | 45.87 | 94,735 | +1.82(+4.13%) |
Jun 03, 2019 | 44.40 | 44.96 | 43.68 | 44.05 | 152,967 | -0.05(-0.11%) |
May 31, 2019 | 45.86 | 45.86 | 43.90 | 44.10 | 117,500 | -2.74(-5.85%) |
May 30, 2019 | 46.53 | 47.07 | 46.34 | 46.84 | 50,247 | +0.44(+0.95%) |
May 29, 2019 | 45.74 | 46.83 | 45.39 | 46.40 | 86,387 | +0.21(+0.45%) |
May 28, 2019 | 46.77 | 47.77 | 45.80 | 46.19 | 60,512 | -0.61(-1.30%) |
May 24, 2019 | 46.46 | 47.23 | 46.10 | 46.80 | 59,600 | +0.80(+1.74%) |
May 23, 2019 | 47.33 | 47.35 | 45.66 | 46.00 | 73,023 | -2.02(-4.21%) |
May 22, 2019 | 48.14 | 48.60 | 47.76 | 48.02 | 34,142 | -0.51(-1.05%) |
May 21, 2019 | 47.90 | 48.91 | 47.84 | 48.53 | 37,672 | +1.25(+2.64%) |
May 20, 2019 | 47.82 | 47.88 | 43.80 | 47.28 | 94,759 | -1.30(-2.68%) |
May 17, 2019 | 50.43 | 50.46 | 48.56 | 48.58 | 80,200 | -2.12(-4.18%) |
May 16, 2019 | 51.12 | 51.50 | 50.54 | 50.70 | 54,013 | -0.24(-0.47%) |
May 15, 2019 | 50.14 | 51.40 | 50.14 | 50.94 | 61,176 | +0.32(+0.63%) |
May 14, 2019 | 50.83 | 51.48 | 50.37 | 50.62 | 81,775 | +0.05(+0.10%) |
May 13, 2019 | 51.30 | 51.61 | 50.57 | 50.57 | 86,235 | -2.13(-4.04%) |
May 10, 2019 | 52.30 | 52.72 | 51.36 | 52.70 | 72,600 | +0.08(+0.15%) |
May 09, 2019 | 52.50 | 52.82 | 51.87 | 52.62 | 95,007 | -0.62(-1.16%) |
May 08, 2019 | 53.40 | 54.27 | 52.89 | 53.24 | 101,213 | -0.03(-0.06%) |
May 07, 2019 | 53.56 | 54.40 | 52.74 | 53.27 | 143,564 | -1.18(-2.17%) |
May 06, 2019 | 53.19 | 54.91 | 52.67 | 54.45 | 141,679 | -0.70(-1.27%) |
May 03, 2019 | 54.06 | 56.01 | 53.04 | 55.15 | 151,400 | +0.15(+0.27%) |
May 02, 2019 | 52.00 | 56.31 | 49.76 | 55.00 | 219,511 | -0.53(-0.95%) |
May 01, 2019 | 56.94 | 56.94 | 55.40 | 55.53 | 209,548 | -0.72(-1.28%) |
Apr 30, 2019 | 56.03 | 56.46 | 55.41 | 56.25 | 94,289 | +0.06(+0.11%) |
Apr 29, 2019 | 55.76 | 56.68 | 55.76 | 56.19 | 40,673 | +0.32(+0.57%) |
Apr 26, 2019 | 55.58 | 56.07 | 55.18 | 55.87 | 45,800 | +0.12(+0.22%) |
Apr 25, 2019 | 56.93 | 56.93 | 55.01 | 55.75 | 76,232 | -1.15(-2.02%) |
Apr 24, 2019 | 57.23 | 57.42 | 56.20 | 56.90 | 68,698 | -0.29(-0.51%) |
Apr 23, 2019 | 56.51 | 57.25 | 55.83 | 57.19 | 156,864 | +0.75(+1.33%) |
Apr 22, 2019 | 56.78 | 56.89 | 55.11 | 56.44 | 55,198 | -0.50(-0.88%) |
Apr 18, 2019 | 56.60 | 57.38 | 55.82 | 56.94 | 64,200 | +0.33(+0.58%) |
Apr 17, 2019 | 57.42 | 57.58 | 56.20 | 56.61 | 59,855 | -0.21(-0.37%) |
Apr 16, 2019 | 56.25 | 57.34 | 55.79 | 56.82 | 157,502 | +0.94(+1.68%) |
Apr 15, 2019 | 55.82 | 56.50 | 55.36 | 55.88 | 84,859 | +0.17(+0.31%) |
Apr 12, 2019 | 55.42 | 56.21 | 55.01 | 55.71 | 143,900 | +0.58(+1.05%) |
Apr 11, 2019 | 56.11 | 56.85 | 54.84 | 55.13 | 131,286 | -1.03(-1.83%) |
Apr 10, 2019 | 55.70 | 57.29 | 54.75 | 56.16 | 220,936 | +0.24(+0.43%) |
Apr 09, 2019 | 47.13 | 57.18 | 47.01 | 55.92 | 425,901 | +8.79(+18.65%) |
Apr 08, 2019 | 46.49 | 47.31 | 46.04 | 47.13 | 51,615 | +0.42(+0.90%) |
Apr 05, 2019 | 46.17 | 46.85 | 46.02 | 46.71 | 95,800 | +0.66(+1.43%) |
Apr 04, 2019 | 45.89 | 46.56 | 45.08 | 46.05 | 46,782 | +0.15(+0.33%) |
Apr 03, 2019 | 44.86 | 46.03 | 44.63 | 45.90 | 60,683 | +1.35(+3.03%) |
Apr 02, 2019 | 44.42 | 44.57 | 43.72 | 44.55 | 50,639 | +0.13(+0.29%) |