Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 36.85 | 36.88 | 36.05 | 36.22 | 41,835 | -0.86(-2.31%) |
Apr 29, 2020 | 36.58 | 37.12 | 36.56 | 37.08 | 56,636 | +1.21(+3.38%) |
Apr 28, 2020 | 36.18 | 36.18 | 35.80 | 35.87 | 50,062 | +0.20(+0.57%) |
Apr 27, 2020 | 35.31 | 35.66 | 35.25 | 35.66 | 191,369 | +0.80(+2.31%) |
Apr 24, 2020 | 35.11 | 35.11 | 34.63 | 34.86 | 60,310 | -0.33(-0.94%) |
Apr 23, 2020 | 35.52 | 35.73 | 35.14 | 35.19 | 32,092 | +0.01(+0.02%) |
Apr 22, 2020 | 35.35 | 35.35 | 35.06 | 35.18 | 165,288 | +0.83(+2.42%) |
Apr 21, 2020 | 34.51 | 34.68 | 34.29 | 34.35 | 50,480 | -0.87(-2.48%) |
Apr 20, 2020 | 35.42 | 35.60 | 35.17 | 35.22 | 20,674 | -0.53(-1.49%) |
Apr 17, 2020 | 35.82 | 35.82 | 35.45 | 35.76 | 34,935 | +0.67(+1.90%) |
Apr 16, 2020 | 35.42 | 35.42 | 34.92 | 35.09 | 34,371 | -0.17(-0.49%) |
Apr 15, 2020 | 35.31 | 35.37 | 35.08 | 35.26 | 54,840 | -0.85(-2.36%) |
Apr 14, 2020 | 36.21 | 36.41 | 35.97 | 36.12 | 42,533 | +0.52(+1.47%) |
Apr 13, 2020 | 35.48 | 35.70 | 35.20 | 35.59 | 28,424 | +0.10(+0.29%) |
Apr 09, 2020 | 35.92 | 36.26 | 35.49 | 35.49 | 82,735 | +0.07(+0.19%) |
Apr 08, 2020 | 35.13 | 35.58 | 34.99 | 35.42 | 41,361 | +0.47(+1.33%) |
Apr 07, 2020 | 36.05 | 36.05 | 34.81 | 34.96 | 52,014 | +0.45(+1.30%) |
Apr 06, 2020 | 34.27 | 34.77 | 34.27 | 34.51 | 38,955 | +1.37(+4.14%) |
Apr 03, 2020 | 33.50 | 33.62 | 32.82 | 33.14 | 55,235 | -0.25(-0.76%) |
Apr 02, 2020 | 32.80 | 33.74 | 32.80 | 33.39 | 89,015 | +0.89(+2.74%) |
Apr 01, 2020 | 32.76 | 33.05 | 32.30 | 32.50 | 152,469 | -1.14(-3.38%) |
Mar 31, 2020 | 33.69 | 34.18 | 33.51 | 33.64 | 112,394 | +0.20(+0.61%) |
Mar 30, 2020 | 33.23 | 33.55 | 33.01 | 33.43 | 90,576 | +0.36(+1.08%) |
Mar 27, 2020 | 33.19 | 33.73 | 33.05 | 33.08 | 191,554 | -1.75(-5.04%) |
Mar 26, 2020 | 34.08 | 34.92 | 34.08 | 34.83 | 302,909 | +1.14(+3.37%) |
Mar 25, 2020 | 33.06 | 34.09 | 32.70 | 33.70 | 114,773 | +1.36(+4.19%) |
Mar 24, 2020 | 32.30 | 32.63 | 31.90 | 32.34 | 182,838 | +1.84(+6.02%) |
Mar 23, 2020 | 31.02 | 31.20 | 30.23 | 30.50 | 64,755 | -0.70(-2.24%) |
Mar 20, 2020 | 32.47 | 32.66 | 31.03 | 31.20 | 99,896 | +0.01(+0.05%) |
Mar 19, 2020 | 30.66 | 31.50 | 30.25 | 31.19 | 188,128 | +0.59(+1.94%) |
Mar 18, 2020 | 30.96 | 32.00 | 29.82 | 30.60 | 174,322 | -3.30(-9.72%) |
Mar 17, 2020 | 32.71 | 33.89 | 32.14 | 33.89 | 123,348 | +1.90(+5.92%) |
Mar 16, 2020 | 32.18 | 33.46 | 31.16 | 32.00 | 161,204 | -4.29(-11.82%) |
Mar 13, 2020 | 36.88 | 37.04 | 34.67 | 36.29 | 109,743 | +2.37(+6.98%) |
Mar 12, 2020 | 34.77 | 34.77 | 33.02 | 33.92 | 365,426 | -4.15(-10.89%) |
Mar 11, 2020 | 38.89 | 39.05 | 37.57 | 38.06 | 73,775 | -1.71(-4.30%) |
Mar 10, 2020 | 39.33 | 39.80 | 38.74 | 39.78 | 45,022 | +2.04(+5.41%) |
Mar 09, 2020 | 38.29 | 38.65 | 37.63 | 37.74 | 37,436 | -3.73(-9.00%) |
Mar 06, 2020 | 41.51 | 41.62 | 41.09 | 41.47 | 41,287 | -0.84(-1.99%) |
Mar 05, 2020 | 42.96 | 43.10 | 42.16 | 42.31 | 19,720 | -1.08(-2.49%) |
Mar 04, 2020 | 43.45 | 43.55 | 43.13 | 43.39 | 31,772 | +0.53(+1.24%) |
Mar 03, 2020 | 43.12 | 43.74 | 42.71 | 42.86 | 30,799 | -0.11(-0.26%) |
Mar 02, 2020 | 42.12 | 43.03 | 42.08 | 42.97 | 59,981 | +0.73(+1.74%) |
Feb 28, 2020 | 41.44 | 42.34 | 41.17 | 42.24 | 120,540 | -0.56(-1.31%) |
Feb 27, 2020 | 43.20 | 43.53 | 42.76 | 42.80 | 102,768 | -1.01(-2.31%) |
Feb 26, 2020 | 44.05 | 44.36 | 43.74 | 43.81 | 43,118 | +0.01(+0.02%) |
Feb 25, 2020 | 44.66 | 44.72 | 43.65 | 43.80 | 25,581 | -0.39(-0.88%) |
Feb 24, 2020 | 44.31 | 44.52 | 44.19 | 44.19 | 95,787 | -1.74(-3.80%) |
Feb 21, 2020 | 45.96 | 46.13 | 45.81 | 45.94 | 28,118 | -0.14(-0.31%) |
Feb 20, 2020 | 46.37 | 46.46 | 45.92 | 46.08 | 30,410 | -0.63(-1.36%) |
Feb 19, 2020 | 46.70 | 46.75 | 46.58 | 46.71 | 53,861 | +0.28(+0.60%) |
Feb 18, 2020 | 46.37 | 46.53 | 46.34 | 46.43 | 19,719 | -0.13(-0.27%) |
Feb 14, 2020 | 46.74 | 46.82 | 46.43 | 46.56 | 21,948 | -0.03(-0.05%) |
Feb 13, 2020 | 46.64 | 46.73 | 46.56 | 46.59 | 23,239 | -0.40(-0.86%) |
Feb 12, 2020 | 46.75 | 47.01 | 46.75 | 46.99 | 70,559 | +0.46(+1.00%) |
Feb 11, 2020 | 46.37 | 46.66 | 46.37 | 46.53 | 26,198 | +0.49(+1.06%) |
Feb 10, 2020 | 45.84 | 46.04 | 45.84 | 46.04 | 24,568 | +0.12(+0.26%) |
Feb 07, 2020 | 46.05 | 46.14 | 45.81 | 45.92 | 37,134 | -0.58(-1.25%) |
Feb 06, 2020 | 46.90 | 46.94 | 46.42 | 46.50 | 16,066 | -0.13(-0.27%) |
Feb 05, 2020 | 47.00 | 47.16 | 46.60 | 46.63 | 58,106 | +0.29(+0.62%) |
Feb 04, 2020 | 46.43 | 46.57 | 46.33 | 46.34 | 57,948 | +0.83(+1.82%) |
Feb 03, 2020 | 45.36 | 45.69 | 45.36 | 45.52 | 34,936 | +0.26(+0.58%) |
Jan 31, 2020 | 45.53 | 45.58 | 45.06 | 45.25 | 37,965 | -0.90(-1.95%) |
Jan 30, 2020 | 45.89 | 46.24 | 45.68 | 46.16 | 53,240 | -0.60(-1.28%) |
Jan 29, 2020 | 46.99 | 47.01 | 46.69 | 46.75 | 113,556 | -0.05(-0.10%) |
Jan 28, 2020 | 46.59 | 46.82 | 46.47 | 46.80 | 31,593 | +0.32(+0.70%) |
Jan 27, 2020 | 46.22 | 46.64 | 46.22 | 46.48 | 32,335 | -1.37(-2.87%) |
Jan 24, 2020 | 48.23 | 48.33 | 47.71 | 47.85 | 40,694 | -0.40(-0.82%) |
Jan 23, 2020 | 47.93 | 48.25 | 47.70 | 48.25 | 20,653 | -0.25(-0.52%) |
Jan 22, 2020 | 48.53 | 48.63 | 48.41 | 48.50 | 22,853 | +0.28(+0.58%) |
Jan 21, 2020 | 48.43 | 48.53 | 48.18 | 48.22 | 52,900 | -0.87(-1.76%) |
Jan 17, 2020 | 48.84 | 49.09 | 48.81 | 49.09 | 30,846 | +0.49(+1.00%) |
Jan 16, 2020 | 48.61 | 48.69 | 48.49 | 48.60 | 26,853 | +0.18(+0.37%) |
Jan 15, 2020 | 48.57 | 48.64 | 48.38 | 48.42 | 109,912 | -0.30(-0.61%) |
Jan 14, 2020 | 48.65 | 48.78 | 48.61 | 48.72 | 22,055 | -0.10(-0.21%) |
Jan 13, 2020 | 48.45 | 48.84 | 48.45 | 48.82 | 24,991 | +0.51(+1.06%) |
Jan 10, 2020 | 48.47 | 48.57 | 48.30 | 48.30 | 21,830 | +0.08(+0.16%) |
Jan 09, 2020 | 48.34 | 48.39 | 48.17 | 48.23 | 103,259 | +0.23(+0.47%) |
Jan 08, 2020 | 47.90 | 48.30 | 47.87 | 48.00 | 78,582 | +0.14(+0.30%) |
Jan 07, 2020 | 47.88 | 47.98 | 47.82 | 47.86 | 35,032 | -0.07(-0.14%) |
Jan 06, 2020 | 47.74 | 48.06 | 47.74 | 47.93 | 38,133 | -0.11(-0.23%) |
Jan 03, 2020 | 48.13 | 48.35 | 48.04 | 48.04 | 98,472 | -0.67(-1.38%) |
Jan 02, 2020 | 48.41 | 48.79 | 48.40 | 48.71 | 30,772 | +0.67(+1.39%) |
Dec 31, 2019 | 47.91 | 48.05 | 47.91 | 48.04 | 18,864 | +0.15(+0.32%) |
Dec 30, 2019 | 48.22 | 48.36 | 47.41 | 47.89 | 104,438 | -0.09(-0.19%) |
Dec 27, 2019 | 48.14 | 48.16 | 47.94 | 47.98 | 18,508 | +0.04(+0.09%) |
Dec 26, 2019 | 47.75 | 48.00 | 47.75 | 47.94 | 23,543 | +0.38(+0.79%) |
Dec 24, 2019 | 47.67 | 47.69 | 47.55 | 47.57 | 18,982 | -0.04(-0.08%) |
Dec 23, 2019 | 47.54 | 47.67 | 47.45 | 47.61 | 104,987 | +0.22(+0.46%) |
Dec 20, 2019 | 47.46 | 47.56 | 47.36 | 47.39 | 77,910 | -0.10(-0.21%) |
Dec 19, 2019 | 47.17 | 47.51 | 47.17 | 47.49 | 207,690 | +0.22(+0.47%) |
Dec 18, 2019 | 47.20 | 47.34 | 47.18 | 47.27 | 25,902 | +0.38(+0.81%) |
Dec 17, 2019 | 46.99 | 47.05 | 46.87 | 46.88 | 158,035 | +0.02(+0.04%) |
Dec 16, 2019 | 46.82 | 46.96 | 46.82 | 46.86 | 30,372 | +0.44(+0.95%) |
Dec 13, 2019 | 46.40 | 46.57 | 46.38 | 46.42 | 33,253 | +0.07(+0.16%) |
Dec 12, 2019 | 45.88 | 46.44 | 45.88 | 46.35 | 39,590 | +0.56(+1.22%) |
Dec 11, 2019 | 45.61 | 45.98 | 45.61 | 45.79 | 26,980 | +0.40(+0.88%) |
Dec 10, 2019 | 45.33 | 45.43 | 45.32 | 45.39 | 24,550 | +0.02(+0.04%) |
Dec 09, 2019 | 45.42 | 45.53 | 45.31 | 45.37 | 14,212 | -0.07(-0.15%) |
Dec 06, 2019 | 45.33 | 45.51 | 45.30 | 45.44 | 18,007 | +0.25(+0.55%) |
Dec 05, 2019 | 45.12 | 45.27 | 45.09 | 45.19 | 14,079 | +0.19(+0.43%) |
Dec 04, 2019 | 45.07 | 45.15 | 45.00 | 45.00 | 40,710 | +0.35(+0.77%) |
Dec 03, 2019 | 44.66 | 44.76 | 44.46 | 44.65 | 41,235 | -0.17(-0.38%) |
Dec 02, 2019 | 44.92 | 44.93 | 44.80 | 44.82 | 36,153 | +0.02(+0.04%) |
Nov 29, 2019 | 44.88 | 44.93 | 44.77 | 44.81 | 10,444 | -0.46(-1.02%) |
Nov 27, 2019 | 45.16 | 45.32 | 45.07 | 45.27 | 33,373 | -0.07(-0.16%) |
Nov 26, 2019 | 45.21 | 45.34 | 45.03 | 45.34 | 32,003 | -0.22(-0.48%) |
Nov 25, 2019 | 45.40 | 45.60 | 45.40 | 45.56 | 19,310 | +0.26(+0.57%) |
Nov 22, 2019 | 45.38 | 45.44 | 45.24 | 45.30 | 15,846 | -0.03(-0.06%) |
Nov 21, 2019 | 45.22 | 45.33 | 45.17 | 45.32 | 24,681 | +0.08(+0.17%) |
Nov 20, 2019 | 45.31 | 45.49 | 45.13 | 45.25 | 23,242 | -0.08(-0.18%) |
Nov 19, 2019 | 45.44 | 45.59 | 45.24 | 45.33 | 34,489 | +0.16(+0.35%) |
Nov 18, 2019 | 45.23 | 45.32 | 45.12 | 45.17 | 12,794 | -0.14(-0.30%) |
Nov 15, 2019 | 45.26 | 45.39 | 45.26 | 45.31 | 9,843 | +0.32(+0.70%) |
Nov 14, 2019 | 44.92 | 45.08 | 44.89 | 44.99 | 20,094 | -0.03(-0.07%) |
Nov 13, 2019 | 44.88 | 45.10 | 44.88 | 45.02 | 26,737 | -0.19(-0.42%) |
Nov 12, 2019 | 45.42 | 45.42 | 45.19 | 45.22 | 35,056 | -0.44(-0.97%) |
Nov 11, 2019 | 45.45 | 45.77 | 45.45 | 45.66 | 16,619 | -0.22(-0.47%) |
Nov 08, 2019 | 46.00 | 46.08 | 45.86 | 45.87 | 15,966 | -0.56(-1.20%) |
Nov 07, 2019 | 46.39 | 46.59 | 46.36 | 46.43 | 55,083 | +0.29(+0.63%) |
Nov 06, 2019 | 46.13 | 46.32 | 46.05 | 46.14 | 63,639 | -0.06(-0.12%) |
Nov 05, 2019 | 46.29 | 46.43 | 46.17 | 46.20 | 63,333 | +0.10(+0.22%) |
Nov 04, 2019 | 46.29 | 46.37 | 46.10 | 46.10 | 27,526 | +0.24(+0.52%) |
Nov 01, 2019 | 45.78 | 45.97 | 45.78 | 45.86 | 15,966 | +0.52(+1.15%) |
Oct 31, 2019 | 45.67 | 45.67 | 45.22 | 45.34 | 31,052 | -0.46(-1.00%) |
Oct 30, 2019 | 45.48 | 45.80 | 45.39 | 45.80 | 30,314 | +0.28(+0.62%) |
Oct 29, 2019 | 45.57 | 45.68 | 45.52 | 45.52 | 25,322 | -0.21(-0.45%) |
Oct 28, 2019 | 45.65 | 45.82 | 45.65 | 45.72 | 39,320 | +0.20(+0.44%) |
Oct 25, 2019 | 45.30 | 45.58 | 45.30 | 45.52 | 12,124 | +0.17(+0.39%) |
Oct 24, 2019 | 45.47 | 45.58 | 45.34 | 45.35 | 31,448 | +0.03(+0.07%) |
Oct 23, 2019 | 45.07 | 45.38 | 45.07 | 45.32 | 16,408 | +0.08(+0.18%) |
Oct 22, 2019 | 45.09 | 45.39 | 45.09 | 45.23 | 14,722 | +0.26(+0.57%) |
Oct 21, 2019 | 44.86 | 44.98 | 44.78 | 44.97 | 11,745 | +0.24(+0.54%) |
Oct 18, 2019 | 44.78 | 44.90 | 44.73 | 44.73 | 19,567 | +0.01(+0.02%) |
Oct 17, 2019 | 44.87 | 44.92 | 44.72 | 44.72 | 23,083 | +0.05(+0.12%) |
Oct 16, 2019 | 44.40 | 44.67 | 44.40 | 44.67 | 16,745 | +0.23(+0.51%) |
Oct 15, 2019 | 44.37 | 44.63 | 44.37 | 44.44 | 20,750 | +0.12(+0.26%) |
Oct 14, 2019 | 44.42 | 44.47 | 44.32 | 44.32 | 21,354 | -0.15(-0.34%) |
Oct 11, 2019 | 44.44 | 44.79 | 44.44 | 44.47 | 27,851 | +0.64(+1.46%) |
Oct 10, 2019 | 43.62 | 44.05 | 43.60 | 43.83 | 149,711 | +0.39(+0.89%) |
Oct 09, 2019 | 43.44 | 43.57 | 43.37 | 43.45 | 213,710 | +0.31(+0.73%) |
Oct 08, 2019 | 43.22 | 43.41 | 43.13 | 43.13 | 16,093 | -0.28(-0.64%) |
Oct 07, 2019 | 43.60 | 43.67 | 43.38 | 43.41 | 15,290 | -0.39(-0.89%) |
Oct 04, 2019 | 43.52 | 43.85 | 43.52 | 43.80 | 16,446 | +0.36(+0.82%) |
Oct 03, 2019 | 43.18 | 43.54 | 43.12 | 43.44 | 16,095 | +0.37(+0.87%) |
Oct 02, 2019 | 43.25 | 43.34 | 42.93 | 43.07 | 19,330 | -0.31(-0.71%) |
Oct 01, 2019 | 43.59 | 43.61 | 43.37 | 43.37 | 19,358 | -0.32(-0.72%) |
Sep 30, 2019 | 43.76 | 43.89 | 43.69 | 43.69 | 29,160 | +0.11(+0.25%) |
Sep 27, 2019 | 43.92 | 44.02 | 43.47 | 43.58 | 19,927 | -0.27(-0.63%) |
Sep 26, 2019 | 44.02 | 44.04 | 43.83 | 43.86 | 51,008 | -0.10(-0.23%) |
Sep 25, 2019 | 43.62 | 44.02 | 43.61 | 43.96 | 21,561 | +0.11(+0.25%) |
Sep 24, 2019 | 44.24 | 44.24 | 43.85 | 43.85 | 27,234 | -0.30(-0.69%) |
Sep 23, 2019 | 44.04 | 44.26 | 44.04 | 44.15 | 38,309 | -0.03(-0.07%) |
Sep 20, 2019 | 44.33 | 44.44 | 44.04 | 44.19 | 149,915 | +0.03(+0.07%) |
Sep 19, 2019 | 44.42 | 44.50 | 44.15 | 44.15 | 36,758 | -0.30(-0.67%) |
Sep 18, 2019 | 44.58 | 44.67 | 44.31 | 44.45 | 19,758 | -0.21(-0.46%) |
Sep 17, 2019 | 44.34 | 44.70 | 44.29 | 44.65 | 18,541 | +0.01(+0.02%) |
Sep 16, 2019 | 44.63 | 44.84 | 44.60 | 44.65 | 22,953 | -0.12(-0.26%) |
Sep 13, 2019 | 44.90 | 44.95 | 44.76 | 44.76 | 23,568 | +0.13(+0.30%) |
Sep 12, 2019 | 44.63 | 44.93 | 44.62 | 44.63 | 61,334 | +0.20(+0.44%) |
Sep 11, 2019 | 44.27 | 44.44 | 44.27 | 44.43 | 58,282 | +0.26(+0.60%) |
Sep 10, 2019 | 44.05 | 44.29 | 44.05 | 44.17 | 45,829 | +0.09(+0.22%) |
Sep 09, 2019 | 44.26 | 44.38 | 44.05 | 44.07 | 99,598 | -0.12(-0.27%) |
Sep 06, 2019 | 44.24 | 44.31 | 44.13 | 44.19 | 38,147 | +0.16(+0.37%) |
Sep 05, 2019 | 44.02 | 44.21 | 43.98 | 44.03 | 26,899 | +0.46(+1.06%) |
Sep 04, 2019 | 43.50 | 43.65 | 43.46 | 43.57 | 127,487 | +0.48(+1.11%) |
Sep 03, 2019 | 42.92 | 43.09 | 42.92 | 43.09 | 13,036 | -0.10(-0.23%) |
Aug 30, 2019 | 43.30 | 43.31 | 43.00 | 43.19 | 124,524 | +0.24(+0.56%) |
Aug 29, 2019 | 42.75 | 43.05 | 42.71 | 42.95 | 23,242 | +0.52(+1.22%) |
Aug 28, 2019 | 42.26 | 42.50 | 42.26 | 42.43 | 58,479 | +0.09(+0.21%) |
Aug 27, 2019 | 42.50 | 42.66 | 42.30 | 42.34 | 18,195 | +0.03(+0.08%) |
Aug 26, 2019 | 42.53 | 42.61 | 42.25 | 42.31 | 20,549 | -0.04(-0.10%) |
Aug 23, 2019 | 42.78 | 42.98 | 42.22 | 42.35 | 11,419 | -0.49(-1.13%) |
Aug 22, 2019 | 42.99 | 43.16 | 42.73 | 42.84 | 21,465 | -0.31(-0.72%) |
Aug 21, 2019 | 43.21 | 43.28 | 43.06 | 43.15 | 31,662 | +0.23(+0.54%) |
Aug 20, 2019 | 42.84 | 43.07 | 42.78 | 42.92 | 59,133 | +0.22(+0.52%) |
Aug 19, 2019 | 43.16 | 43.16 | 42.68 | 42.70 | 50,563 | -0.07(-0.17%) |
Aug 16, 2019 | 42.65 | 42.90 | 42.65 | 42.77 | 30,007 | +0.49(+1.17%) |
Aug 15, 2019 | 42.49 | 42.61 | 42.19 | 42.28 | 81,273 | +0.09(+0.21%) |
Aug 14, 2019 | 42.60 | 42.79 | 42.19 | 42.19 | 91,916 | -1.24(-2.86%) |
Aug 13, 2019 | 42.78 | 43.67 | 42.75 | 43.43 | 47,437 | +0.40(+0.94%) |
Aug 12, 2019 | 43.05 | 43.19 | 42.99 | 43.03 | 32,431 | -0.58(-1.34%) |
Aug 09, 2019 | 43.77 | 43.86 | 43.44 | 43.61 | 26,970 | -0.46(-1.05%) |
Aug 08, 2019 | 43.72 | 44.07 | 43.72 | 44.07 | 31,358 | +0.64(+1.48%) |
Aug 07, 2019 | 42.96 | 43.43 | 42.82 | 43.43 | 87,201 | +0.17(+0.40%) |
Aug 06, 2019 | 43.47 | 43.49 | 43.10 | 43.26 | 50,646 | +0.51(+1.18%) |
Aug 05, 2019 | 43.18 | 43.30 | 42.59 | 42.75 | 133,197 | -1.26(-2.87%) |
Aug 02, 2019 | 44.41 | 44.51 | 43.99 | 44.01 | 27,334 | -0.40(-0.89%) |
Aug 01, 2019 | 45.08 | 45.38 | 44.31 | 44.41 | 41,259 | -0.62(-1.37%) |
Jul 31, 2019 | 45.58 | 45.71 | 44.78 | 45.03 | 28,095 | -0.45(-1.00%) |
Jul 30, 2019 | 45.54 | 45.68 | 45.46 | 45.48 | 39,443 | -0.40(-0.88%) |
Jul 29, 2019 | 45.69 | 45.88 | 45.61 | 45.88 | 32,892 | +0.16(+0.34%) |
Jul 26, 2019 | 45.82 | 45.93 | 45.67 | 45.72 | 31,100 | -0.03(-0.07%) |
Jul 25, 2019 | 46.01 | 46.01 | 45.60 | 45.76 | 41,684 | -0.35(-0.77%) |
Jul 24, 2019 | 46.03 | 46.23 | 45.98 | 46.11 | 143,781 | +0.02(+0.05%) |
Jul 23, 2019 | 46.14 | 46.17 | 45.98 | 46.09 | 31,750 | +0.00(+0.00%) |
Jul 22, 2019 | 46.18 | 46.31 | 46.09 | 46.09 | 30,910 | -0.12(-0.27%) |
Jul 19, 2019 | 46.48 | 46.56 | 46.21 | 46.21 | 51,024 | -0.35(-0.74%) |
Jul 18, 2019 | 46.18 | 46.56 | 46.18 | 46.56 | 32,678 | +0.32(+0.69%) |
Jul 17, 2019 | 46.30 | 46.42 | 46.21 | 46.24 | 60,424 | -0.05(-0.11%) |
Jul 16, 2019 | 46.35 | 46.47 | 46.18 | 46.28 | 49,886 | +0.03(+0.07%) |
Jul 15, 2019 | 46.39 | 46.43 | 46.21 | 46.25 | 67,104 | +0.09(+0.20%) |
Jul 12, 2019 | 46.23 | 46.26 | 46.14 | 46.16 | 40,212 | -0.09(-0.19%) |
Jul 11, 2019 | 46.45 | 46.45 | 46.06 | 46.25 | 152,232 | -0.08(-0.17%) |
Jul 10, 2019 | 46.34 | 46.53 | 46.33 | 46.33 | 126,892 | +0.38(+0.82%) |
Jul 09, 2019 | 45.82 | 46.01 | 45.82 | 45.95 | 19,674 | -0.21(-0.45%) |
Jul 08, 2019 | 46.00 | 46.16 | 46.00 | 46.15 | 15,404 | +0.05(+0.11%) |
Jul 05, 2019 | 46.02 | 46.15 | 45.89 | 46.10 | 53,818 | -0.13(-0.29%) |
Jul 03, 2019 | 46.06 | 46.27 | 46.06 | 46.24 | 6,924 | +0.04(+0.09%) |
Jul 02, 2019 | 46.23 | 46.27 | 46.10 | 46.20 | 22,816 | -0.07(-0.16%) |
Jul 01, 2019 | 46.55 | 46.55 | 46.16 | 46.27 | 53,824 | +0.49(+1.06%) |
Jun 28, 2019 | 45.88 | 45.93 | 45.75 | 45.78 | 29,399 | -0.07(-0.16%) |
Jun 27, 2019 | 45.72 | 45.90 | 45.69 | 45.86 | 21,724 | +0.25(+0.56%) |
Jun 26, 2019 | 45.62 | 45.73 | 45.56 | 45.60 | 28,542 | +0.30(+0.65%) |
Jun 25, 2019 | 45.64 | 45.65 | 45.30 | 45.31 | 26,597 | -0.42(-0.91%) |
Jun 24, 2019 | 45.67 | 45.81 | 45.67 | 45.72 | 27,705 | -0.07(-0.14%) |
Jun 21, 2019 | 45.68 | 45.86 | 45.65 | 45.79 | 203,522 | -0.08(-0.18%) |
Jun 20, 2019 | 46.05 | 46.06 | 45.76 | 45.87 | 55,795 | +0.57(+1.26%) |
Jun 19, 2019 | 44.98 | 45.37 | 44.98 | 45.30 | 16,368 | +0.40(+0.89%) |
Jun 18, 2019 | 44.48 | 44.96 | 44.48 | 44.90 | 20,948 | +0.82(+1.87%) |
Jun 17, 2019 | 44.19 | 44.22 | 44.07 | 44.07 | 14,866 | +0.08(+0.19%) |
Jun 14, 2019 | 44.16 | 44.23 | 43.99 | 43.99 | 26,866 | -0.49(-1.10%) |
Jun 13, 2019 | 44.44 | 44.58 | 44.34 | 44.48 | 14,674 | +0.11(+0.26%) |
Jun 12, 2019 | 44.60 | 44.60 | 44.35 | 44.37 | 37,068 | -0.44(-0.99%) |
Jun 11, 2019 | 44.71 | 44.83 | 44.71 | 44.81 | 12,037 | +0.43(+0.96%) |
Jun 10, 2019 | 44.31 | 44.52 | 44.31 | 44.38 | 15,787 | +0.20(+0.44%) |
Jun 07, 2019 | 44.05 | 44.47 | 44.05 | 44.19 | 22,818 | +0.31(+0.71%) |
Jun 06, 2019 | 43.73 | 43.99 | 43.73 | 43.88 | 16,160 | +0.12(+0.28%) |
Jun 05, 2019 | 44.06 | 44.06 | 43.72 | 43.76 | 22,032 | -0.37(-0.83%) |
Jun 04, 2019 | 43.81 | 44.12 | 43.80 | 44.12 | 28,278 | +0.16(+0.37%) |
Jun 03, 2019 | 43.89 | 44.13 | 43.89 | 43.96 | 109,140 | +0.41(+0.94%) |
May 31, 2019 | 43.10 | 43.63 | 43.10 | 43.55 | 167,087 | +0.34(+0.78%) |
May 30, 2019 | 43.05 | 43.35 | 43.05 | 43.22 | 13,387 | +0.25(+0.58%) |
May 29, 2019 | 42.78 | 42.97 | 42.72 | 42.97 | 8,430 | +0.36(+0.84%) |
May 28, 2019 | 42.74 | 42.84 | 42.58 | 42.61 | 11,878 | +0.20(+0.46%) |
May 24, 2019 | 42.56 | 42.57 | 42.40 | 42.41 | 13,617 | +0.15(+0.37%) |
May 23, 2019 | 42.18 | 42.31 | 42.09 | 42.26 | 19,639 | -0.45(-1.05%) |
May 22, 2019 | 42.66 | 42.78 | 42.62 | 42.71 | 46,231 | +0.00(+0.00%) |
May 21, 2019 | 42.48 | 42.81 | 42.45 | 42.71 | 38,280 | +0.45(+1.06%) |
May 20, 2019 | 42.11 | 42.31 | 42.08 | 42.26 | 12,521 | +0.29(+0.70%) |
May 17, 2019 | 42.04 | 42.35 | 41.96 | 41.96 | 57,167 | -0.67(-1.57%) |
May 16, 2019 | 42.68 | 42.93 | 42.57 | 42.63 | 80,742 | -0.12(-0.29%) |
May 15, 2019 | 42.38 | 42.92 | 42.38 | 42.75 | 25,109 | +0.02(+0.04%) |
May 14, 2019 | 42.75 | 42.94 | 42.71 | 42.74 | 19,758 | +0.49(+1.16%) |
May 13, 2019 | 42.39 | 42.55 | 42.14 | 42.25 | 21,685 | -1.40(-3.21%) |
May 10, 2019 | 43.36 | 43.67 | 43.01 | 43.65 | 23,554 | +0.44(+1.02%) |
May 09, 2019 | 43.24 | 43.51 | 42.91 | 43.21 | 238,365 | -0.59(-1.34%) |
May 08, 2019 | 44.00 | 44.14 | 43.80 | 43.80 | 45,382 | -0.07(-0.17%) |
May 07, 2019 | 44.21 | 44.29 | 43.73 | 43.87 | 149,974 | -0.76(-1.70%) |
May 06, 2019 | 44.28 | 44.72 | 44.25 | 44.63 | 23,503 | -0.60(-1.33%) |
May 03, 2019 | 45.20 | 45.41 | 45.18 | 45.23 | 30,914 | +0.42(+0.95%) |
May 02, 2019 | 44.90 | 44.92 | 44.66 | 44.81 | 25,331 | -0.03(-0.06%) |