Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.70 | 31.87 | 30.80 | 31.05 | 578,215 | -0.96(-3.01%) |
Apr 29, 2020 | 31.77 | 32.18 | 31.31 | 32.01 | 410,382 | +2.77(+9.46%) |
Apr 28, 2020 | 29.87 | 29.93 | 29.15 | 29.24 | 378,745 | +0.65(+2.27%) |
Apr 27, 2020 | 27.72 | 28.70 | 27.65 | 28.59 | 410,534 | +1.34(+4.91%) |
Apr 24, 2020 | 27.37 | 27.48 | 26.88 | 27.25 | 259,475 | +0.10(+0.35%) |
Apr 23, 2020 | 27.26 | 27.76 | 27.13 | 27.16 | 408,388 | +0.36(+1.35%) |
Apr 22, 2020 | 26.59 | 26.98 | 26.31 | 26.79 | 2,897,936 | +1.03(+4.02%) |
Apr 21, 2020 | 26.30 | 26.71 | 25.43 | 25.76 | 1,292,923 | -1.27(-4.69%) |
Apr 20, 2020 | 27.34 | 27.67 | 26.92 | 27.03 | 513,233 | -0.78(-2.80%) |
Apr 17, 2020 | 27.74 | 27.96 | 27.40 | 27.81 | 1,096,005 | +1.47(+5.57%) |
Apr 16, 2020 | 26.67 | 26.76 | 26.08 | 26.34 | 605,220 | -0.33(-1.23%) |
Apr 15, 2020 | 27.76 | 27.81 | 26.54 | 26.67 | 427,569 | -2.43(-8.35%) |
Apr 14, 2020 | 29.25 | 29.63 | 28.78 | 29.10 | 523,278 | +0.65(+2.28%) |
Apr 13, 2020 | 28.54 | 28.73 | 27.60 | 28.45 | 380,980 | -0.53(-1.83%) |
Apr 09, 2020 | 28.39 | 29.21 | 28.18 | 28.98 | 405,983 | +1.19(+4.27%) |
Apr 08, 2020 | 27.52 | 28.04 | 27.20 | 27.79 | 359,129 | +0.58(+2.12%) |
Apr 07, 2020 | 28.78 | 28.87 | 27.02 | 27.21 | 716,227 | +1.84(+7.27%) |
Apr 06, 2020 | 24.61 | 25.68 | 24.59 | 25.37 | 743,053 | +1.72(+7.26%) |
Apr 03, 2020 | 24.27 | 24.57 | 23.27 | 23.65 | 419,200 | -1.60(-6.35%) |
Apr 02, 2020 | 24.57 | 26.20 | 24.55 | 25.26 | 563,816 | +1.11(+4.58%) |
Apr 01, 2020 | 25.17 | 25.43 | 24.06 | 24.15 | 505,297 | -2.94(-10.84%) |
Mar 31, 2020 | 26.43 | 27.69 | 25.41 | 27.08 | 654,125 | +1.52(+5.93%) |
Mar 30, 2020 | 25.34 | 25.73 | 25.00 | 25.57 | 406,387 | +0.10(+0.38%) |
Mar 27, 2020 | 25.58 | 26.06 | 25.13 | 25.47 | 349,749 | -2.05(-7.43%) |
Mar 26, 2020 | 26.42 | 27.73 | 26.34 | 27.52 | 575,275 | +2.25(+8.92%) |
Mar 25, 2020 | 25.45 | 26.40 | 24.83 | 25.26 | 1,562,740 | +0.34(+1.35%) |
Mar 24, 2020 | 24.30 | 25.01 | 23.61 | 24.93 | 819,188 | +2.14(+9.40%) |
Mar 23, 2020 | 23.06 | 23.39 | 22.18 | 22.78 | 838,384 | +0.53(+2.38%) |
Mar 20, 2020 | 23.51 | 23.80 | 22.20 | 22.26 | 726,804 | -1.01(-4.34%) |
Mar 19, 2020 | 22.26 | 24.04 | 21.80 | 23.27 | 527,187 | +0.46(+2.00%) |
Mar 18, 2020 | 23.03 | 23.45 | 21.80 | 22.81 | 652,196 | -1.03(-4.34%) |
Mar 17, 2020 | 23.48 | 24.16 | 23.12 | 23.84 | 671,948 | -0.26(-1.10%) |
Mar 16, 2020 | 23.51 | 25.37 | 23.39 | 24.11 | 561,826 | -5.61(-18.89%) |
Mar 13, 2020 | 29.10 | 29.79 | 27.24 | 29.72 | 512,092 | +1.04(+3.64%) |
Mar 12, 2020 | 29.58 | 29.67 | 27.91 | 28.68 | 455,055 | -4.01(-12.27%) |
Mar 11, 2020 | 34.20 | 34.22 | 32.49 | 32.69 | 459,228 | -3.83(-10.48%) |
Mar 10, 2020 | 36.52 | 36.60 | 35.06 | 36.52 | 453,119 | +2.24(+6.53%) |
Mar 09, 2020 | 35.25 | 36.22 | 34.28 | 34.28 | 396,431 | -3.22(-8.58%) |
Mar 06, 2020 | 36.50 | 37.85 | 36.39 | 37.49 | 476,057 | +0.22(+0.58%) |
Mar 05, 2020 | 37.71 | 37.89 | 36.81 | 37.28 | 405,675 | -2.17(-5.49%) |
Mar 04, 2020 | 39.24 | 39.57 | 38.73 | 39.44 | 289,891 | +1.30(+3.41%) |
Mar 03, 2020 | 39.23 | 39.51 | 37.87 | 38.14 | 557,005 | -0.12(-0.31%) |
Mar 02, 2020 | 38.37 | 38.40 | 37.67 | 38.26 | 530,915 | -0.46(-1.18%) |
Feb 28, 2020 | 38.55 | 39.00 | 37.83 | 38.72 | 658,351 | +0.29(+0.75%) |
Feb 27, 2020 | 39.19 | 40.03 | 38.43 | 38.43 | 821,248 | -7.84(-16.95%) |
Feb 26, 2020 | 46.64 | 47.20 | 46.13 | 46.28 | 260,385 | -0.49(-1.05%) |
Feb 25, 2020 | 48.38 | 48.38 | 46.60 | 46.76 | 271,456 | -1.07(-2.23%) |
Feb 24, 2020 | 48.07 | 48.19 | 47.72 | 47.83 | 196,717 | -2.36(-4.70%) |
Feb 21, 2020 | 50.62 | 50.63 | 50.12 | 50.19 | 123,814 | -0.83(-1.62%) |
Feb 20, 2020 | 51.02 | 51.10 | 50.65 | 51.02 | 128,036 | -0.02(-0.05%) |
Feb 19, 2020 | 51.00 | 51.20 | 50.85 | 51.04 | 100,427 | +0.15(+0.30%) |
Feb 18, 2020 | 50.90 | 51.03 | 50.69 | 50.89 | 88,604 | -0.29(-0.56%) |
Feb 14, 2020 | 51.34 | 51.42 | 51.02 | 51.18 | 160,597 | -0.16(-0.31%) |
Feb 13, 2020 | 51.05 | 51.61 | 50.95 | 51.34 | 129,276 | +0.01(+0.02%) |
Feb 12, 2020 | 50.94 | 51.35 | 50.86 | 51.33 | 147,005 | +0.95(+1.88%) |
Feb 11, 2020 | 50.60 | 50.84 | 50.07 | 50.38 | 213,242 | +0.42(+0.83%) |
Feb 10, 2020 | 50.12 | 50.43 | 49.56 | 49.96 | 294,335 | -0.06(-0.11%) |
Feb 07, 2020 | 50.18 | 50.19 | 49.55 | 50.02 | 164,213 | -0.39(-0.78%) |
Feb 06, 2020 | 50.99 | 51.02 | 50.38 | 50.41 | 106,377 | -0.43(-0.84%) |
Feb 05, 2020 | 50.90 | 51.00 | 50.61 | 50.84 | 172,211 | +0.26(+0.52%) |
Feb 04, 2020 | 50.61 | 50.72 | 50.46 | 50.57 | 147,508 | +0.77(+1.55%) |
Feb 03, 2020 | 49.71 | 50.10 | 49.68 | 49.80 | 154,569 | -0.05(-0.10%) |
Jan 31, 2020 | 50.24 | 50.32 | 49.55 | 49.85 | 284,038 | -1.24(-2.42%) |
Jan 30, 2020 | 50.20 | 51.10 | 50.16 | 51.09 | 144,632 | -0.30(-0.59%) |
Jan 29, 2020 | 51.60 | 51.70 | 51.34 | 51.39 | 220,298 | -0.12(-0.23%) |
Jan 28, 2020 | 51.15 | 51.65 | 51.08 | 51.51 | 145,602 | +0.05(+0.09%) |
Jan 27, 2020 | 51.36 | 51.69 | 51.13 | 51.46 | 182,464 | -0.89(-1.70%) |
Jan 24, 2020 | 53.05 | 53.08 | 52.16 | 52.35 | 142,268 | -0.44(-0.84%) |
Jan 23, 2020 | 52.55 | 52.87 | 52.19 | 52.80 | 152,054 | -0.30(-0.56%) |
Jan 22, 2020 | 53.41 | 53.47 | 52.99 | 53.09 | 150,890 | +0.02(+0.03%) |
Jan 21, 2020 | 53.18 | 53.32 | 53.00 | 53.08 | 173,125 | -0.18(-0.33%) |
Jan 17, 2020 | 53.32 | 53.43 | 53.11 | 53.25 | 145,510 | -0.23(-0.43%) |
Jan 16, 2020 | 53.49 | 53.58 | 53.21 | 53.49 | 284,906 | -0.31(-0.58%) |
Jan 15, 2020 | 54.16 | 54.38 | 53.70 | 53.80 | 295,381 | -0.22(-0.40%) |
Jan 14, 2020 | 54.51 | 54.63 | 53.56 | 54.01 | 341,618 | -1.57(-2.83%) |
Jan 13, 2020 | 55.51 | 55.60 | 55.19 | 55.59 | 159,600 | +0.23(+0.42%) |
Jan 10, 2020 | 55.82 | 55.87 | 55.32 | 55.35 | 134,039 | -0.22(-0.39%) |
Jan 09, 2020 | 56.09 | 56.38 | 55.42 | 55.57 | 131,414 | -0.69(-1.23%) |
Jan 08, 2020 | 56.03 | 56.40 | 55.92 | 56.26 | 147,056 | +0.05(+0.09%) |
Jan 07, 2020 | 56.26 | 56.37 | 56.10 | 56.21 | 123,479 | +0.17(+0.30%) |
Jan 06, 2020 | 55.63 | 56.13 | 55.61 | 56.04 | 155,554 | +0.10(+0.17%) |
Jan 03, 2020 | 56.26 | 56.45 | 55.62 | 55.95 | 358,227 | -0.38(-0.68%) |
Jan 02, 2020 | 56.59 | 56.70 | 55.96 | 56.33 | 207,339 | -0.04(-0.07%) |
Dec 31, 2019 | 56.16 | 56.40 | 55.90 | 56.37 | 212,966 | +0.25(+0.44%) |
Dec 30, 2019 | 56.77 | 56.78 | 56.06 | 56.12 | 173,749 | -0.10(-0.19%) |
Dec 27, 2019 | 56.28 | 56.73 | 56.17 | 56.23 | 158,104 | +0.65(+1.17%) |
Dec 26, 2019 | 55.14 | 55.58 | 55.11 | 55.58 | 214,344 | +0.41(+0.74%) |
Dec 24, 2019 | 55.34 | 55.62 | 55.13 | 55.17 | 77,181 | -0.28(-0.51%) |
Dec 23, 2019 | 55.39 | 55.58 | 55.30 | 55.45 | 149,414 | +0.22(+0.41%) |
Dec 20, 2019 | 55.33 | 55.78 | 55.20 | 55.23 | 275,435 | +0.56(+1.03%) |
Dec 19, 2019 | 54.73 | 54.84 | 54.56 | 54.66 | 171,313 | -0.10(-0.18%) |
Dec 18, 2019 | 54.84 | 55.29 | 54.70 | 54.76 | 181,364 | +0.30(+0.56%) |
Dec 17, 2019 | 54.45 | 54.81 | 54.38 | 54.46 | 183,009 | -0.47(-0.86%) |
Dec 16, 2019 | 55.47 | 55.49 | 54.92 | 54.93 | 243,392 | +0.62(+1.14%) |
Dec 13, 2019 | 53.83 | 54.72 | 53.71 | 54.31 | 428,177 | +2.07(+3.96%) |
Dec 12, 2019 | 51.79 | 52.50 | 51.59 | 52.24 | 299,006 | +1.34(+2.63%) |
Dec 11, 2019 | 50.71 | 50.95 | 50.63 | 50.90 | 94,313 | +0.30(+0.60%) |
Dec 10, 2019 | 50.66 | 50.89 | 50.57 | 50.60 | 127,755 | -0.34(-0.66%) |
Dec 09, 2019 | 51.05 | 51.11 | 50.81 | 50.94 | 82,302 | -0.32(-0.63%) |
Dec 06, 2019 | 51.28 | 51.50 | 51.23 | 51.26 | 182,542 | +1.09(+2.17%) |
Dec 05, 2019 | 49.76 | 50.22 | 49.71 | 50.17 | 102,414 | -0.03(-0.06%) |
Dec 04, 2019 | 50.07 | 50.45 | 50.04 | 50.20 | 118,838 | +0.22(+0.45%) |
Dec 03, 2019 | 49.61 | 50.05 | 49.41 | 49.97 | 174,840 | -0.99(-1.95%) |
Dec 02, 2019 | 51.50 | 51.52 | 50.80 | 50.97 | 121,024 | -0.74(-1.43%) |
Nov 29, 2019 | 51.74 | 51.92 | 51.62 | 51.71 | 73,067 | -0.44(-0.85%) |
Nov 27, 2019 | 51.94 | 52.23 | 51.83 | 52.15 | 299,001 | +0.78(+1.51%) |
Nov 26, 2019 | 51.53 | 51.54 | 51.21 | 51.37 | 127,968 | -0.36(-0.70%) |
Nov 25, 2019 | 51.54 | 51.76 | 51.41 | 51.73 | 213,324 | +1.09(+2.15%) |
Nov 22, 2019 | 50.61 | 50.82 | 50.44 | 50.64 | 99,126 | +0.49(+0.98%) |
Nov 21, 2019 | 50.37 | 50.38 | 49.92 | 50.15 | 100,675 | +0.16(+0.32%) |
Nov 20, 2019 | 50.45 | 50.49 | 49.99 | 49.99 | 223,538 | -0.71(-1.39%) |
Nov 19, 2019 | 51.04 | 51.07 | 50.63 | 50.69 | 91,662 | +0.02(+0.03%) |
Nov 18, 2019 | 51.00 | 51.02 | 50.52 | 50.68 | 123,104 | -0.51(-1.00%) |
Nov 15, 2019 | 51.30 | 51.31 | 51.00 | 51.19 | 101,745 | -0.01(-0.02%) |
Nov 14, 2019 | 51.37 | 51.40 | 50.95 | 51.20 | 116,756 | -0.04(-0.08%) |
Nov 13, 2019 | 51.76 | 51.85 | 51.14 | 51.24 | 150,191 | -0.83(-1.59%) |
Nov 12, 2019 | 51.83 | 52.24 | 51.83 | 52.07 | 136,094 | +0.64(+1.25%) |
Nov 11, 2019 | 51.83 | 52.16 | 50.77 | 51.42 | 306,888 | -0.45(-0.87%) |
Nov 08, 2019 | 51.55 | 51.89 | 51.42 | 51.87 | 258,851 | +0.13(+0.25%) |
Nov 07, 2019 | 51.71 | 51.90 | 51.63 | 51.75 | 130,932 | +0.80(+1.57%) |
Nov 06, 2019 | 51.32 | 51.33 | 50.84 | 50.94 | 214,849 | -0.23(-0.45%) |
Nov 05, 2019 | 51.19 | 51.28 | 51.05 | 51.18 | 100,147 | +0.36(+0.71%) |
Nov 04, 2019 | 50.77 | 50.94 | 50.66 | 50.81 | 104,247 | +0.72(+1.44%) |
Nov 01, 2019 | 50.23 | 50.41 | 50.04 | 50.09 | 98,503 | +0.02(+0.03%) |
Oct 31, 2019 | 49.99 | 50.08 | 49.68 | 50.08 | 168,035 | -0.41(-0.81%) |
Oct 30, 2019 | 50.63 | 50.64 | 50.03 | 50.49 | 113,232 | -0.30(-0.60%) |
Oct 29, 2019 | 50.58 | 51.13 | 50.57 | 50.79 | 207,421 | +0.63(+1.26%) |
Oct 28, 2019 | 49.49 | 50.45 | 49.46 | 50.16 | 155,923 | +0.20(+0.40%) |
Oct 25, 2019 | 50.33 | 50.38 | 49.76 | 49.96 | 267,330 | +2.44(+5.13%) |
Oct 24, 2019 | 47.63 | 47.74 | 47.10 | 47.52 | 153,122 | -0.39(-0.82%) |
Oct 23, 2019 | 47.62 | 47.92 | 47.57 | 47.91 | 261,148 | +0.30(+0.64%) |
Oct 22, 2019 | 47.42 | 47.95 | 47.37 | 47.61 | 282,380 | +0.14(+0.29%) |
Oct 21, 2019 | 47.41 | 47.50 | 47.17 | 47.47 | 178,237 | -0.18(-0.39%) |
Oct 18, 2019 | 47.31 | 47.67 | 47.30 | 47.66 | 459,100 | +0.04(+0.08%) |
Oct 17, 2019 | 47.73 | 47.78 | 47.37 | 47.61 | 149,480 | -0.19(-0.40%) |
Oct 16, 2019 | 48.12 | 48.34 | 47.67 | 47.81 | 208,029 | -0.69(-1.42%) |
Oct 15, 2019 | 48.34 | 49.09 | 48.01 | 48.50 | 202,371 | +0.39(+0.82%) |
Oct 14, 2019 | 47.87 | 48.32 | 47.78 | 48.10 | 202,436 | +0.88(+1.87%) |
Oct 11, 2019 | 46.97 | 47.40 | 46.84 | 47.22 | 292,642 | +1.12(+2.44%) |
Oct 10, 2019 | 47.21 | 47.70 | 46.03 | 46.10 | 391,465 | -1.11(-2.36%) |
Oct 09, 2019 | 47.44 | 47.44 | 47.14 | 47.21 | 119,479 | +0.34(+0.74%) |
Oct 08, 2019 | 46.96 | 47.17 | 46.77 | 46.87 | 141,425 | -0.91(-1.90%) |
Oct 07, 2019 | 47.63 | 48.06 | 47.55 | 47.78 | 116,415 | -0.30(-0.63%) |
Oct 04, 2019 | 47.82 | 48.12 | 47.54 | 48.08 | 155,610 | +0.55(+1.15%) |
Oct 03, 2019 | 47.49 | 47.75 | 47.08 | 47.53 | 197,315 | +0.21(+0.44%) |
Oct 02, 2019 | 47.43 | 47.46 | 47.12 | 47.33 | 182,254 | -1.09(-2.25%) |
Oct 01, 2019 | 49.06 | 49.22 | 48.20 | 48.42 | 199,929 | -0.63(-1.28%) |
Sep 30, 2019 | 49.03 | 49.38 | 48.92 | 49.04 | 146,220 | +1.00(+2.07%) |
Sep 27, 2019 | 48.20 | 48.29 | 47.80 | 48.05 | 114,350 | +0.13(+0.26%) |
Sep 26, 2019 | 47.99 | 48.11 | 47.63 | 47.92 | 137,035 | +0.40(+0.84%) |
Sep 25, 2019 | 47.32 | 47.68 | 47.03 | 47.52 | 214,177 | -0.67(-1.38%) |
Sep 24, 2019 | 48.68 | 48.68 | 48.03 | 48.19 | 133,179 | -0.36(-0.74%) |
Sep 23, 2019 | 48.76 | 48.76 | 48.32 | 48.55 | 135,323 | -0.49(-0.99%) |
Sep 20, 2019 | 50.05 | 50.10 | 49.02 | 49.03 | 160,294 | -0.16(-0.32%) |
Sep 19, 2019 | 49.43 | 49.46 | 49.13 | 49.19 | 150,851 | -0.09(-0.17%) |
Sep 18, 2019 | 48.96 | 49.42 | 48.91 | 49.28 | 139,078 | +0.09(+0.18%) |
Sep 17, 2019 | 48.60 | 49.20 | 48.60 | 49.19 | 153,660 | -0.24(-0.49%) |
Sep 16, 2019 | 49.76 | 49.87 | 49.35 | 49.43 | 159,019 | -1.08(-2.14%) |
Sep 13, 2019 | 50.23 | 50.74 | 50.22 | 50.52 | 154,551 | +0.92(+1.86%) |
Sep 12, 2019 | 49.69 | 49.76 | 49.20 | 49.59 | 156,603 | -0.74(-1.48%) |
Sep 11, 2019 | 50.26 | 50.44 | 49.99 | 50.34 | 265,620 | +0.71(+1.42%) |
Sep 10, 2019 | 49.24 | 49.64 | 48.85 | 49.63 | 156,016 | +1.26(+2.61%) |
Sep 09, 2019 | 47.91 | 48.40 | 47.76 | 48.37 | 111,141 | +0.96(+2.02%) |
Sep 06, 2019 | 47.35 | 47.61 | 47.29 | 47.41 | 103,757 | +0.43(+0.92%) |
Sep 05, 2019 | 46.86 | 47.07 | 46.77 | 46.98 | 148,988 | +0.34(+0.74%) |
Sep 04, 2019 | 46.25 | 46.65 | 46.13 | 46.64 | 203,044 | +0.70(+1.52%) |
Sep 03, 2019 | 45.74 | 46.03 | 45.43 | 45.94 | 133,839 | -0.45(-0.98%) |
Aug 30, 2019 | 46.34 | 46.51 | 46.21 | 46.39 | 117,413 | +0.06(+0.14%) |
Aug 29, 2019 | 46.26 | 46.67 | 46.19 | 46.33 | 281,508 | +0.78(+1.72%) |
Aug 28, 2019 | 45.02 | 45.87 | 44.90 | 45.55 | 384,039 | +0.14(+0.31%) |
Aug 27, 2019 | 45.52 | 45.63 | 45.27 | 45.41 | 147,545 | +0.03(+0.07%) |
Aug 26, 2019 | 45.53 | 45.53 | 45.07 | 45.38 | 108,631 | +0.32(+0.71%) |
Aug 23, 2019 | 46.10 | 46.22 | 44.98 | 45.05 | 193,859 | -0.97(-2.11%) |
Aug 22, 2019 | 45.97 | 46.25 | 45.86 | 46.03 | 150,733 | +0.65(+1.43%) |
Aug 21, 2019 | 45.60 | 45.60 | 45.20 | 45.38 | 167,182 | +0.52(+1.15%) |
Aug 20, 2019 | 45.14 | 45.16 | 44.63 | 44.86 | 185,454 | -0.56(-1.23%) |
Aug 19, 2019 | 45.69 | 45.74 | 45.38 | 45.41 | 154,647 | -0.05(-0.10%) |
Aug 16, 2019 | 45.08 | 45.51 | 44.81 | 45.46 | 196,794 | +1.05(+2.36%) |
Aug 15, 2019 | 44.36 | 44.70 | 44.22 | 44.41 | 157,806 | -0.23(-0.51%) |
Aug 14, 2019 | 45.33 | 45.45 | 44.61 | 44.64 | 199,487 | -1.27(-2.77%) |
Aug 13, 2019 | 45.94 | 46.62 | 45.81 | 45.91 | 226,161 | +0.28(+0.62%) |
Aug 12, 2019 | 46.21 | 46.38 | 45.45 | 45.63 | 289,569 | -0.76(-1.64%) |
Aug 09, 2019 | 46.86 | 46.90 | 46.23 | 46.39 | 361,045 | +2.29(+5.19%) |
Aug 08, 2019 | 43.53 | 44.38 | 43.47 | 44.10 | 311,022 | +0.43(+0.99%) |
Aug 07, 2019 | 43.10 | 43.72 | 43.08 | 43.67 | 241,748 | +0.35(+0.81%) |
Aug 06, 2019 | 43.32 | 43.53 | 42.93 | 43.31 | 219,001 | +0.05(+0.11%) |
Aug 05, 2019 | 43.45 | 43.55 | 43.08 | 43.27 | 245,424 | -1.40(-3.14%) |
Aug 02, 2019 | 44.67 | 44.84 | 44.47 | 44.67 | 394,738 | -1.25(-2.73%) |
Aug 01, 2019 | 46.20 | 46.53 | 45.70 | 45.92 | 133,681 | -0.21(-0.46%) |
Jul 31, 2019 | 46.79 | 46.79 | 45.88 | 46.14 | 114,895 | -0.30(-0.64%) |
Jul 30, 2019 | 46.60 | 46.72 | 46.39 | 46.43 | 125,472 | -0.30(-0.64%) |
Jul 29, 2019 | 46.68 | 46.90 | 46.60 | 46.73 | 112,331 | +0.20(+0.44%) |
Jul 26, 2019 | 46.31 | 46.58 | 46.25 | 46.53 | 129,027 | +0.54(+1.18%) |
Jul 25, 2019 | 46.29 | 46.29 | 45.90 | 45.99 | 151,666 | -0.09(-0.20%) |
Jul 24, 2019 | 45.53 | 46.15 | 45.48 | 46.08 | 278,028 | +0.79(+1.75%) |
Jul 23, 2019 | 45.31 | 45.41 | 45.16 | 45.29 | 189,491 | -0.07(-0.16%) |
Jul 22, 2019 | 45.20 | 45.45 | 45.08 | 45.36 | 175,019 | +0.26(+0.57%) |
Jul 19, 2019 | 44.95 | 45.25 | 44.71 | 45.10 | 438,640 | -0.63(-1.39%) |
Jul 18, 2019 | 45.89 | 45.99 | 44.75 | 45.74 | 398,535 | -0.30(-0.65%) |
Jul 17, 2019 | 46.47 | 46.47 | 45.84 | 46.03 | 291,071 | -0.58(-1.24%) |
Jul 16, 2019 | 46.57 | 46.86 | 46.46 | 46.61 | 203,303 | -0.49(-1.05%) |
Jul 15, 2019 | 47.04 | 47.12 | 46.89 | 47.11 | 196,750 | -0.40(-0.84%) |
Jul 12, 2019 | 47.34 | 47.51 | 47.25 | 47.51 | 118,051 | +0.35(+0.75%) |
Jul 11, 2019 | 47.26 | 47.29 | 46.95 | 47.15 | 170,928 | -0.15(-0.31%) |
Jul 10, 2019 | 47.00 | 47.45 | 46.83 | 47.30 | 268,705 | -0.70(-1.45%) |
Jul 09, 2019 | 47.77 | 48.11 | 47.75 | 48.00 | 163,531 | -0.35(-0.73%) |
Jul 08, 2019 | 48.29 | 48.47 | 48.14 | 48.35 | 206,611 | -0.70(-1.42%) |
Jul 05, 2019 | 48.74 | 49.05 | 48.41 | 49.05 | 133,749 | -0.16(-0.33%) |
Jul 03, 2019 | 49.01 | 49.24 | 48.78 | 49.22 | 139,747 | +0.31(+0.62%) |
Jul 02, 2019 | 48.86 | 49.07 | 48.62 | 48.91 | 225,334 | -1.39(-2.77%) |
Jul 01, 2019 | 50.32 | 50.37 | 50.04 | 50.30 | 281,069 | +1.01(+2.05%) |
Jun 28, 2019 | 49.07 | 49.40 | 49.05 | 49.29 | 106,310 | +0.70(+1.44%) |
Jun 27, 2019 | 48.54 | 48.85 | 48.52 | 48.60 | 107,571 | -0.11(-0.23%) |
Jun 26, 2019 | 48.45 | 48.87 | 48.36 | 48.71 | 202,858 | +0.38(+0.78%) |
Jun 25, 2019 | 48.42 | 48.55 | 48.26 | 48.33 | 153,973 | +0.02(+0.03%) |
Jun 24, 2019 | 48.02 | 48.42 | 47.99 | 48.31 | 158,223 | -0.18(-0.37%) |
Jun 21, 2019 | 48.38 | 48.63 | 48.13 | 48.49 | 298,127 | -0.56(-1.15%) |
Jun 20, 2019 | 49.36 | 49.36 | 48.80 | 49.06 | 201,328 | -0.01(-0.02%) |
Jun 19, 2019 | 48.72 | 49.11 | 48.68 | 49.07 | 127,878 | +0.72(+1.49%) |
Jun 18, 2019 | 48.13 | 48.56 | 48.13 | 48.35 | 285,396 | +0.57(+1.20%) |
Jun 17, 2019 | 48.09 | 48.29 | 47.70 | 47.77 | 157,077 | +0.31(+0.66%) |
Jun 14, 2019 | 47.70 | 47.72 | 47.26 | 47.46 | 124,943 | -0.22(-0.46%) |
Jun 13, 2019 | 47.90 | 47.98 | 47.55 | 47.68 | 143,882 | -0.52(-1.08%) |
Jun 12, 2019 | 48.16 | 48.27 | 47.98 | 48.20 | 392,192 | +0.40(+0.84%) |
Jun 11, 2019 | 48.14 | 48.14 | 47.76 | 47.80 | 227,825 | +0.04(+0.08%) |
Jun 10, 2019 | 47.54 | 47.82 | 47.54 | 47.76 | 172,367 | +0.45(+0.94%) |
Jun 07, 2019 | 47.52 | 47.80 | 47.31 | 47.32 | 188,716 | +0.88(+1.88%) |
Jun 06, 2019 | 46.48 | 46.73 | 46.14 | 46.44 | 150,432 | +0.20(+0.42%) |
Jun 05, 2019 | 46.45 | 46.50 | 46.13 | 46.25 | 300,472 | -0.51(-1.08%) |
Jun 04, 2019 | 46.51 | 46.75 | 46.07 | 46.75 | 179,969 | +1.09(+2.40%) |
Jun 03, 2019 | 45.16 | 45.86 | 45.06 | 45.66 | 207,844 | +0.77(+1.71%) |
May 31, 2019 | 44.66 | 44.93 | 44.53 | 44.89 | 166,716 | -0.55(-1.21%) |
May 30, 2019 | 45.50 | 45.70 | 45.37 | 45.44 | 177,753 | +0.12(+0.27%) |
May 29, 2019 | 45.24 | 45.36 | 45.06 | 45.32 | 228,391 | -0.54(-1.18%) |
May 28, 2019 | 45.75 | 46.23 | 45.70 | 45.86 | 156,497 | +0.15(+0.33%) |
May 24, 2019 | 45.67 | 45.81 | 45.42 | 45.71 | 98,996 | +0.38(+0.83%) |
May 23, 2019 | 45.04 | 45.46 | 44.80 | 45.33 | 225,289 | -1.06(-2.28%) |
May 22, 2019 | 46.31 | 46.78 | 46.08 | 46.39 | 245,247 | +0.26(+0.57%) |
May 21, 2019 | 45.73 | 46.28 | 45.73 | 46.13 | 300,824 | +0.31(+0.68%) |
May 20, 2019 | 46.27 | 46.27 | 45.72 | 45.82 | 201,038 | -0.55(-1.19%) |
May 17, 2019 | 46.15 | 46.46 | 46.13 | 46.37 | 194,944 | -0.06(-0.13%) |
May 16, 2019 | 46.00 | 46.87 | 46.00 | 46.43 | 285,401 | +0.06(+0.13%) |
May 15, 2019 | 45.83 | 46.47 | 45.78 | 46.37 | 123,328 | +0.04(+0.08%) |
May 14, 2019 | 46.20 | 46.59 | 46.18 | 46.33 | 182,405 | +0.53(+1.15%) |
May 13, 2019 | 46.17 | 46.24 | 45.75 | 45.80 | 188,871 | -1.95(-4.08%) |
May 10, 2019 | 47.48 | 47.75 | 47.12 | 47.75 | 202,366 | +0.35(+0.75%) |
May 09, 2019 | 47.08 | 47.47 | 46.99 | 47.39 | 213,911 | -0.29(-0.60%) |
May 08, 2019 | 47.47 | 47.91 | 47.31 | 47.68 | 280,703 | +0.33(+0.70%) |
May 07, 2019 | 47.26 | 47.42 | 47.03 | 47.35 | 337,722 | -0.60(-1.26%) |
May 06, 2019 | 47.11 | 48.02 | 46.85 | 47.95 | 350,998 | -0.24(-0.50%) |
May 03, 2019 | 47.94 | 48.47 | 47.92 | 48.19 | 218,666 | +0.50(+1.04%) |
May 02, 2019 | 48.24 | 48.25 | 47.43 | 47.70 | 348,109 | +0.64(+1.36%) |