Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 50.70 | 50.70 | 49.77 | 49.93 | 616,742 | -0.69(-1.36%) |
Apr 29, 2020 | 49.69 | 50.91 | 49.69 | 50.62 | 468,171 | +1.76(+3.60%) |
Apr 28, 2020 | 49.53 | 49.66 | 48.63 | 48.86 | 604,320 | +0.17(+0.35%) |
Apr 27, 2020 | 48.01 | 48.88 | 47.86 | 48.69 | 448,454 | +1.00(+2.10%) |
Apr 24, 2020 | 47.43 | 47.77 | 46.93 | 47.69 | 395,500 | +0.72(+1.53%) |
Apr 23, 2020 | 47.00 | 47.80 | 46.94 | 46.97 | 434,476 | +0.08(+0.17%) |
Apr 22, 2020 | 47.10 | 47.14 | 46.47 | 46.89 | 417,203 | +0.76(+1.65%) |
Apr 21, 2020 | 46.68 | 46.89 | 45.86 | 46.13 | 663,501 | -1.43(-3.01%) |
Apr 20, 2020 | 47.51 | 48.30 | 47.31 | 47.56 | 483,749 | -0.61(-1.27%) |
Apr 17, 2020 | 47.97 | 48.26 | 47.46 | 48.17 | 585,800 | +1.79(+3.86%) |
Apr 16, 2020 | 46.38 | 46.78 | 45.92 | 46.38 | 699,214 | -0.04(-0.09%) |
Apr 15, 2020 | 46.98 | 46.98 | 46.01 | 46.42 | 368,499 | -1.39(-2.91%) |
Apr 14, 2020 | 47.33 | 47.93 | 47.08 | 47.81 | 1,369,554 | +1.24(+2.66%) |
Apr 13, 2020 | 46.98 | 47.27 | 45.88 | 46.57 | 620,025 | -0.71(-1.50%) |
Apr 09, 2020 | 47.43 | 47.82 | 46.74 | 47.28 | 1,190,400 | +0.88(+1.89%) |
Apr 08, 2020 | 45.33 | 46.60 | 44.73 | 46.41 | 646,133 | +1.80(+4.05%) |
Apr 07, 2020 | 46.01 | 46.23 | 44.56 | 44.60 | 779,142 | -0.05(-0.11%) |
Apr 06, 2020 | 43.56 | 44.90 | 43.50 | 44.65 | 936,192 | +2.72(+6.49%) |
Apr 03, 2020 | 42.13 | 42.82 | 41.40 | 41.93 | 499,600 | -0.48(-1.13%) |
Apr 02, 2020 | 41.68 | 42.94 | 41.40 | 42.41 | 581,710 | +0.56(+1.35%) |
Apr 01, 2020 | 41.94 | 42.65 | 41.45 | 41.85 | 755,573 | -1.89(-4.33%) |
Mar 31, 2020 | 44.01 | 44.71 | 43.54 | 43.74 | 655,242 | -0.38(-0.86%) |
Mar 30, 2020 | 42.92 | 44.29 | 42.79 | 44.12 | 672,863 | +1.30(+3.04%) |
Mar 27, 2020 | 42.72 | 44.07 | 42.41 | 42.82 | 879,800 | -1.57(-3.54%) |
Mar 26, 2020 | 41.92 | 44.70 | 41.92 | 44.39 | 867,452 | +2.53(+6.04%) |
Mar 25, 2020 | 41.73 | 43.66 | 40.84 | 41.86 | 992,279 | +0.56(+1.36%) |
Mar 24, 2020 | 39.60 | 41.34 | 39.60 | 41.30 | 1,268,064 | +3.56(+9.43%) |
Mar 23, 2020 | 39.07 | 39.16 | 37.23 | 37.74 | 1,091,176 | -1.42(-3.63%) |
Mar 20, 2020 | 41.78 | 42.02 | 39.16 | 39.16 | 607,100 | -1.99(-4.84%) |
Mar 19, 2020 | 40.16 | 42.10 | 39.26 | 41.15 | 626,600 | +0.64(+1.58%) |
Mar 18, 2020 | 40.53 | 41.42 | 37.58 | 40.51 | 1,208,163 | -1.94(-4.57%) |
Mar 17, 2020 | 40.48 | 42.94 | 39.57 | 42.45 | 1,371,732 | +2.54(+6.36%) |
Mar 16, 2020 | 37.78 | 42.66 | 37.78 | 39.91 | 1,788,796 | -4.32(-9.77%) |
Mar 13, 2020 | 41.73 | 44.48 | 41.16 | 44.23 | 774,300 | +3.20(+7.80%) |
Mar 12, 2020 | 43.01 | 43.73 | 35.00 | 41.03 | 2,096,991 | -4.39(-9.66%) |
Mar 11, 2020 | 46.34 | 46.55 | 44.82 | 45.42 | 727,588 | -2.21(-4.64%) |
Mar 10, 2020 | 47.04 | 47.63 | 45.16 | 47.63 | 943,279 | +1.97(+4.31%) |
Mar 09, 2020 | 46.07 | 47.33 | 45.34 | 45.66 | 1,155,135 | -4.20(-8.42%) |
Mar 06, 2020 | 48.81 | 49.98 | 48.67 | 49.86 | 717,000 | -0.71(-1.40%) |
Mar 05, 2020 | 50.94 | 51.62 | 50.16 | 50.57 | 355,168 | -1.91(-3.64%) |
Mar 04, 2020 | 51.46 | 52.56 | 51.00 | 52.48 | 587,123 | +1.90(+3.76%) |
Mar 03, 2020 | 52.15 | 52.86 | 50.08 | 50.58 | 983,884 | -1.53(-2.94%) |
Mar 02, 2020 | 50.35 | 52.11 | 49.75 | 52.11 | 1,034,104 | +1.97(+3.93%) |
Feb 28, 2020 | 48.95 | 50.18 | 48.53 | 50.14 | 1,643,500 | -0.37(-0.73%) |
Feb 27, 2020 | 51.55 | 52.42 | 50.51 | 50.51 | 1,119,667 | -2.03(-3.86%) |
Feb 26, 2020 | 52.89 | 53.51 | 52.37 | 52.54 | 768,760 | -0.13(-0.25%) |
Feb 25, 2020 | 54.52 | 54.59 | 52.49 | 52.67 | 629,879 | -1.57(-2.89%) |
Feb 24, 2020 | 54.29 | 54.72 | 53.97 | 54.24 | 726,359 | -1.72(-3.07%) |
Feb 21, 2020 | 56.28 | 56.28 | 55.75 | 55.96 | 210,900 | -0.53(-0.94%) |
Feb 20, 2020 | 56.56 | 56.84 | 55.95 | 56.49 | 791,053 | -0.04(-0.07%) |
Feb 19, 2020 | 56.53 | 56.68 | 56.41 | 56.53 | 598,328 | +0.20(+0.36%) |
Feb 18, 2020 | 56.44 | 56.47 | 56.08 | 56.33 | 302,381 | -0.24(-0.42%) |
Feb 14, 2020 | 56.52 | 56.72 | 56.36 | 56.57 | 185,900 | +0.03(+0.05%) |
Feb 13, 2020 | 56.47 | 56.72 | 56.33 | 56.54 | 255,622 | -0.05(-0.09%) |
Feb 12, 2020 | 56.69 | 56.75 | 56.44 | 56.59 | 394,424 | +0.19(+0.34%) |
Feb 11, 2020 | 56.33 | 56.62 | 56.25 | 56.40 | 309,458 | +0.34(+0.61%) |
Feb 10, 2020 | 55.65 | 56.06 | 55.62 | 56.06 | 305,971 | +0.18(+0.32%) |
Feb 07, 2020 | 56.10 | 56.10 | 55.78 | 55.88 | 237,600 | -0.35(-0.62%) |
Feb 06, 2020 | 56.48 | 56.48 | 56.13 | 56.23 | 334,485 | +0.03(+0.05%) |
Feb 05, 2020 | 56.01 | 56.29 | 55.67 | 56.20 | 777,087 | +0.75(+1.35%) |
Feb 04, 2020 | 55.17 | 55.68 | 55.17 | 55.45 | 602,217 | +1.04(+1.91%) |
Feb 03, 2020 | 54.31 | 54.79 | 54.30 | 54.41 | 772,890 | +0.39(+0.72%) |
Jan 31, 2020 | 54.96 | 55.04 | 53.80 | 54.02 | 486,100 | -1.04(-1.89%) |
Jan 30, 2020 | 54.52 | 55.08 | 54.40 | 55.06 | 281,458 | +0.26(+0.47%) |
Jan 29, 2020 | 55.11 | 55.17 | 54.80 | 54.80 | 179,027 | -0.10(-0.18%) |
Jan 28, 2020 | 54.66 | 55.08 | 54.60 | 54.90 | 399,898 | +0.46(+0.84%) |
Jan 27, 2020 | 54.42 | 54.68 | 54.25 | 54.44 | 342,576 | -0.85(-1.54%) |
Jan 24, 2020 | 56.16 | 56.16 | 55.09 | 55.29 | 334,600 | -0.70(-1.25%) |
Jan 23, 2020 | 55.94 | 56.03 | 55.60 | 55.99 | 272,462 | -0.07(-0.12%) |
Jan 22, 2020 | 56.20 | 56.28 | 56.01 | 56.06 | 631,382 | +0.03(+0.05%) |
Jan 21, 2020 | 56.03 | 56.16 | 55.93 | 56.03 | 298,015 | -0.12(-0.21%) |
Jan 17, 2020 | 56.35 | 56.35 | 56.06 | 56.15 | 235,600 | -0.05(-0.09%) |
Jan 16, 2020 | 56.00 | 56.20 | 55.97 | 56.20 | 297,870 | +0.46(+0.83%) |
Jan 15, 2020 | 55.68 | 55.93 | 55.58 | 55.74 | 294,029 | +0.08(+0.14%) |
Jan 14, 2020 | 55.74 | 55.92 | 55.59 | 55.66 | 338,662 | -0.12(-0.22%) |
Jan 13, 2020 | 55.60 | 55.80 | 55.48 | 55.78 | 488,919 | +0.33(+0.60%) |
Jan 10, 2020 | 55.76 | 55.76 | 55.35 | 55.45 | 408,900 | -0.18(-0.32%) |
Jan 09, 2020 | 55.55 | 55.66 | 55.45 | 55.63 | 286,164 | +0.36(+0.65%) |
Jan 08, 2020 | 55.24 | 55.51 | 55.10 | 55.27 | 273,836 | +0.11(+0.20%) |
Jan 07, 2020 | 55.11 | 55.32 | 54.97 | 55.16 | 427,844 | +0.02(+0.04%) |
Jan 06, 2020 | 54.64 | 55.15 | 54.64 | 55.14 | 453,692 | +0.18(+0.33%) |
Jan 03, 2020 | 54.65 | 55.15 | 54.65 | 54.96 | 583,200 | -0.32(-0.58%) |
Jan 02, 2020 | 55.19 | 55.32 | 54.93 | 55.28 | 1,015,157 | +0.50(+0.91%) |
Dec 31, 2019 | 54.69 | 54.83 | 54.58 | 54.78 | 240,100 | -0.23(-0.42%) |
Dec 30, 2019 | 55.37 | 55.41 | 54.94 | 55.01 | 277,761 | -0.27(-0.49%) |
Dec 27, 2019 | 55.48 | 55.48 | 55.20 | 55.28 | 242,400 | -0.01(-0.02%) |
Dec 26, 2019 | 55.19 | 55.29 | 55.14 | 55.29 | 424,865 | +0.22(+0.40%) |
Dec 24, 2019 | 55.17 | 55.17 | 55.00 | 55.07 | 230,600 | -0.03(-0.05%) |
Dec 23, 2019 | 55.22 | 55.22 | 54.99 | 55.10 | 655,152 | -0.54(-0.97%) |
Dec 20, 2019 | 55.51 | 55.69 | 55.51 | 55.64 | 194,500 | +0.30(+0.54%) |
Dec 19, 2019 | 55.34 | 55.35 | 55.14 | 55.34 | 265,033 | +0.11(+0.20%) |
Dec 18, 2019 | 55.38 | 55.39 | 55.23 | 55.23 | 268,042 | -0.07(-0.13%) |
Dec 17, 2019 | 55.47 | 55.47 | 55.24 | 55.30 | 343,955 | -0.05(-0.09%) |
Dec 16, 2019 | 55.36 | 55.51 | 55.25 | 55.35 | 240,624 | +0.41(+0.75%) |
Dec 13, 2019 | 55.04 | 55.38 | 54.80 | 54.94 | 306,400 | -0.12(-0.22%) |
Dec 12, 2019 | 54.52 | 55.28 | 54.45 | 55.06 | 375,181 | +0.57(+1.05%) |
Dec 11, 2019 | 54.47 | 54.54 | 54.28 | 54.49 | 310,828 | +0.25(+0.46%) |
Dec 10, 2019 | 54.31 | 54.47 | 54.16 | 54.24 | 253,120 | -0.07(-0.13%) |
Dec 09, 2019 | 54.47 | 54.53 | 54.30 | 54.31 | 504,833 | -0.16(-0.29%) |
Dec 06, 2019 | 54.48 | 54.60 | 54.42 | 54.47 | 353,000 | +0.35(+0.65%) |
Dec 05, 2019 | 54.08 | 54.19 | 53.81 | 54.12 | 341,974 | +0.24(+0.45%) |
Dec 04, 2019 | 53.85 | 54.05 | 53.81 | 53.88 | 347,311 | +0.33(+0.62%) |
Dec 03, 2019 | 53.50 | 53.58 | 53.21 | 53.55 | 426,014 | -0.47(-0.87%) |
Dec 02, 2019 | 54.48 | 54.50 | 53.93 | 54.02 | 362,121 | -0.42(-0.77%) |
Nov 29, 2019 | 54.62 | 54.62 | 54.37 | 54.44 | 109,700 | -0.28(-0.51%) |
Nov 27, 2019 | 54.60 | 54.73 | 54.47 | 54.72 | 339,500 | +0.26(+0.48%) |
Nov 26, 2019 | 54.47 | 54.51 | 54.32 | 54.46 | 354,661 | +0.03(+0.06%) |
Nov 25, 2019 | 54.07 | 54.43 | 54.07 | 54.43 | 342,848 | +0.54(+1.00%) |
Nov 22, 2019 | 53.83 | 53.94 | 53.67 | 53.89 | 434,200 | +0.19(+0.35%) |
Nov 21, 2019 | 53.78 | 53.83 | 53.54 | 53.70 | 345,171 | +0.01(+0.02%) |
Nov 20, 2019 | 53.80 | 53.93 | 53.39 | 53.69 | 375,760 | -0.21(-0.39%) |
Nov 19, 2019 | 54.08 | 54.09 | 53.78 | 53.90 | 520,145 | -0.01(-0.02%) |
Nov 18, 2019 | 53.93 | 54.02 | 53.76 | 53.91 | 417,668 | -0.09(-0.17%) |
Nov 15, 2019 | 53.64 | 54.00 | 53.57 | 54.00 | 231,700 | +0.69(+1.29%) |
Nov 14, 2019 | 53.28 | 53.33 | 53.10 | 53.31 | 359,589 | -0.03(-0.06%) |
Nov 13, 2019 | 53.38 | 53.42 | 53.22 | 53.34 | 253,329 | -0.18(-0.34%) |
Nov 12, 2019 | 53.60 | 53.78 | 53.40 | 53.52 | 362,045 | -0.01(-0.02%) |
Nov 11, 2019 | 53.41 | 53.54 | 53.31 | 53.53 | 334,789 | -0.12(-0.22%) |
Nov 08, 2019 | 53.22 | 53.65 | 53.11 | 53.65 | 503,500 | +0.34(+0.64%) |
Nov 07, 2019 | 53.37 | 53.47 | 53.18 | 53.31 | 451,094 | +0.20(+0.38%) |
Nov 06, 2019 | 53.18 | 53.21 | 52.96 | 53.11 | 768,282 | -0.11(-0.21%) |
Nov 05, 2019 | 53.32 | 53.34 | 53.10 | 53.22 | 980,639 | +0.07(+0.13%) |
Nov 04, 2019 | 53.24 | 53.33 | 53.06 | 53.15 | 1,352,011 | +0.24(+0.45%) |
Nov 01, 2019 | 52.57 | 52.95 | 52.47 | 52.91 | 687,700 | +0.69(+1.32%) |
Oct 31, 2019 | 52.49 | 52.49 | 51.96 | 52.22 | 301,504 | -0.33(-0.63%) |
Oct 30, 2019 | 52.40 | 52.58 | 52.16 | 52.55 | 796,880 | +0.16(+0.31%) |
Oct 29, 2019 | 52.20 | 52.55 | 52.20 | 52.39 | 364,835 | +0.16(+0.31%) |
Oct 28, 2019 | 51.96 | 52.32 | 51.96 | 52.23 | 681,455 | +0.41(+0.79%) |
Oct 25, 2019 | 51.46 | 51.92 | 51.46 | 51.82 | 515,300 | +0.29(+0.56%) |
Oct 24, 2019 | 51.56 | 51.63 | 51.30 | 51.53 | 417,028 | +0.21(+0.41%) |
Oct 23, 2019 | 51.28 | 51.36 | 51.12 | 51.32 | 287,167 | -0.06(-0.12%) |
Oct 22, 2019 | 51.64 | 51.69 | 51.34 | 51.38 | 247,178 | +0.34(+0.67%) |
Oct 21, 2019 | 50.77 | 51.06 | 50.74 | 51.04 | 254,504 | +0.58(+1.15%) |
Oct 18, 2019 | 50.65 | 50.76 | 50.28 | 50.46 | 181,200 | -0.27(-0.53%) |
Oct 17, 2019 | 50.80 | 50.87 | 50.57 | 50.73 | 196,888 | +0.20(+0.40%) |
Oct 16, 2019 | 50.67 | 50.73 | 50.49 | 50.53 | 238,856 | -0.32(-0.63%) |
Oct 15, 2019 | 50.41 | 51.02 | 50.22 | 50.85 | 290,529 | +0.64(+1.27%) |
Oct 14, 2019 | 50.12 | 50.23 | 49.97 | 50.21 | 117,551 | +0.00(+0.00%) |
Oct 11, 2019 | 49.99 | 50.60 | 49.98 | 50.21 | 392,700 | +0.79(+1.60%) |
Oct 10, 2019 | 49.06 | 49.57 | 48.98 | 49.42 | 225,715 | +0.41(+0.84%) |
Oct 09, 2019 | 48.92 | 49.17 | 48.76 | 49.01 | 475,021 | +0.47(+0.97%) |
Oct 08, 2019 | 48.91 | 49.06 | 48.53 | 48.54 | 833,772 | -0.78(-1.58%) |
Oct 07, 2019 | 49.39 | 49.70 | 49.29 | 49.32 | 940,877 | -0.16(-0.32%) |
Oct 04, 2019 | 48.97 | 49.52 | 48.94 | 49.48 | 302,100 | +0.63(+1.29%) |
Oct 03, 2019 | 48.41 | 48.85 | 47.86 | 48.85 | 292,708 | +0.36(+0.74%) |
Oct 02, 2019 | 49.07 | 49.07 | 48.29 | 48.49 | 261,729 | -0.86(-1.74%) |
Oct 01, 2019 | 50.30 | 50.39 | 49.30 | 49.35 | 328,071 | -0.80(-1.60%) |
Sep 30, 2019 | 49.81 | 50.24 | 49.78 | 50.15 | 159,521 | +0.38(+0.76%) |
Sep 27, 2019 | 50.08 | 50.12 | 49.47 | 49.77 | 150,100 | -0.17(-0.34%) |
Sep 26, 2019 | 50.18 | 50.22 | 49.67 | 49.94 | 138,871 | -0.25(-0.50%) |
Sep 25, 2019 | 49.94 | 50.28 | 49.72 | 50.19 | 161,551 | +0.35(+0.70%) |
Sep 24, 2019 | 50.67 | 50.67 | 49.64 | 49.84 | 265,081 | -0.62(-1.23%) |
Sep 23, 2019 | 50.34 | 50.62 | 50.28 | 50.46 | 137,907 | -0.01(-0.02%) |
Sep 20, 2019 | 50.85 | 50.97 | 50.41 | 50.47 | 190,600 | -0.27(-0.53%) |
Sep 19, 2019 | 50.78 | 50.98 | 50.67 | 50.74 | 575,591 | +0.02(+0.04%) |
Sep 18, 2019 | 50.71 | 50.72 | 50.26 | 50.72 | 151,891 | +0.05(+0.10%) |
Sep 17, 2019 | 50.63 | 50.69 | 50.44 | 50.67 | 175,141 | +0.02(+0.04%) |
Sep 16, 2019 | 50.53 | 50.77 | 50.35 | 50.65 | 143,506 | -0.03(-0.06%) |
Sep 13, 2019 | 50.86 | 50.98 | 50.66 | 50.68 | 731,900 | -0.07(-0.14%) |
Sep 12, 2019 | 50.92 | 50.96 | 50.59 | 50.75 | 216,539 | +0.00(+0.00%) |
Sep 11, 2019 | 50.07 | 50.75 | 49.87 | 50.75 | 195,685 | +0.75(+1.50%) |
Sep 10, 2019 | 49.70 | 50.00 | 49.54 | 50.00 | 160,547 | +0.13(+0.26%) |
Sep 09, 2019 | 49.66 | 49.87 | 49.54 | 49.87 | 192,706 | +0.39(+0.79%) |
Sep 06, 2019 | 49.32 | 49.65 | 49.24 | 49.48 | 146,200 | +0.23(+0.47%) |
Sep 05, 2019 | 49.10 | 49.50 | 49.03 | 49.25 | 319,945 | +0.67(+1.38%) |
Sep 04, 2019 | 48.47 | 48.58 | 48.28 | 48.58 | 75,267 | +0.56(+1.17%) |
Sep 03, 2019 | 48.03 | 48.09 | 47.66 | 48.02 | 192,180 | -0.30(-0.62%) |
Aug 30, 2019 | 48.42 | 48.57 | 48.20 | 48.32 | 129,500 | +0.20(+0.42%) |
Aug 29, 2019 | 47.93 | 48.24 | 47.88 | 48.12 | 284,056 | +0.67(+1.41%) |
Aug 28, 2019 | 46.96 | 47.46 | 46.82 | 47.45 | 228,942 | +0.38(+0.81%) |
Aug 27, 2019 | 47.65 | 47.68 | 46.96 | 47.07 | 201,672 | -0.39(-0.82%) |
Aug 26, 2019 | 47.48 | 47.52 | 47.21 | 47.46 | 139,144 | +0.43(+0.91%) |
Aug 23, 2019 | 48.14 | 48.34 | 46.85 | 47.03 | 202,200 | -1.26(-2.61%) |
Aug 22, 2019 | 48.46 | 48.52 | 48.00 | 48.29 | 177,577 | +0.00(+0.00%) |
Aug 21, 2019 | 48.32 | 48.39 | 48.20 | 48.29 | 130,177 | +0.31(+0.65%) |
Aug 20, 2019 | 48.27 | 48.31 | 47.94 | 47.98 | 207,656 | -0.30(-0.62%) |
Aug 19, 2019 | 48.19 | 48.40 | 48.15 | 48.28 | 101,294 | +0.57(+1.19%) |
Aug 16, 2019 | 47.28 | 47.78 | 47.27 | 47.71 | 121,000 | +0.65(+1.38%) |
Aug 15, 2019 | 47.07 | 47.16 | 46.76 | 47.06 | 149,229 | +0.16(+0.34%) |
Aug 14, 2019 | 47.57 | 47.62 | 46.88 | 46.90 | 178,766 | -1.35(-2.80%) |
Aug 13, 2019 | 47.55 | 48.58 | 47.55 | 48.25 | 316,853 | +0.63(+1.32%) |
Aug 12, 2019 | 47.93 | 48.00 | 47.43 | 47.62 | 191,842 | -0.55(-1.14%) |
Aug 09, 2019 | 48.39 | 48.45 | 47.95 | 48.17 | 329,200 | -0.37(-0.76%) |
Aug 08, 2019 | 47.90 | 48.59 | 47.81 | 48.54 | 327,487 | +0.88(+1.85%) |
Aug 07, 2019 | 47.30 | 47.78 | 46.83 | 47.66 | 330,483 | -0.13(-0.27%) |
Aug 06, 2019 | 47.72 | 47.90 | 47.22 | 47.79 | 222,705 | +0.41(+0.87%) |
Aug 05, 2019 | 48.09 | 48.12 | 46.97 | 47.38 | 458,065 | -1.48(-3.03%) |
Aug 02, 2019 | 49.08 | 49.14 | 48.61 | 48.86 | 275,500 | -0.39(-0.79%) |
Aug 01, 2019 | 49.62 | 50.35 | 49.15 | 49.25 | 317,620 | -0.26(-0.53%) |
Jul 31, 2019 | 50.13 | 50.18 | 49.06 | 49.51 | 168,255 | -0.67(-1.34%) |
Jul 30, 2019 | 49.90 | 50.18 | 49.76 | 50.18 | 184,395 | +0.02(+0.04%) |
Jul 29, 2019 | 50.30 | 50.32 | 50.04 | 50.16 | 137,771 | -0.19(-0.38%) |
Jul 26, 2019 | 50.15 | 50.35 | 50.13 | 50.35 | 144,400 | +0.39(+0.78%) |
Jul 25, 2019 | 50.07 | 50.21 | 49.83 | 49.96 | 196,595 | -0.22(-0.44%) |
Jul 24, 2019 | 49.72 | 50.18 | 49.68 | 50.18 | 227,013 | +0.34(+0.68%) |
Jul 23, 2019 | 49.55 | 49.87 | 49.49 | 49.84 | 369,822 | +0.51(+1.03%) |
Jul 22, 2019 | 49.34 | 49.43 | 49.16 | 49.33 | 135,247 | +0.17(+0.35%) |
Jul 19, 2019 | 49.46 | 49.53 | 49.16 | 49.16 | 186,800 | -0.10(-0.19%) |
Jul 18, 2019 | 48.79 | 49.34 | 48.73 | 49.26 | 153,446 | +0.44(+0.89%) |
Jul 17, 2019 | 49.09 | 49.09 | 48.81 | 48.82 | 136,187 | -0.21(-0.43%) |
Jul 16, 2019 | 49.26 | 49.27 | 49.00 | 49.03 | 144,780 | -0.17(-0.35%) |
Jul 15, 2019 | 49.21 | 49.21 | 49.09 | 49.20 | 111,998 | +0.11(+0.22%) |
Jul 12, 2019 | 48.86 | 49.13 | 48.86 | 49.09 | 189,600 | +0.30(+0.61%) |
Jul 11, 2019 | 48.81 | 48.86 | 48.56 | 48.79 | 216,676 | +0.12(+0.25%) |
Jul 10, 2019 | 48.68 | 48.91 | 48.54 | 48.67 | 382,466 | +0.21(+0.43%) |
Jul 09, 2019 | 48.18 | 48.50 | 48.18 | 48.46 | 128,498 | +0.06(+0.12%) |
Jul 08, 2019 | 48.50 | 48.56 | 48.27 | 48.40 | 197,327 | -0.31(-0.64%) |
Jul 05, 2019 | 48.65 | 48.74 | 48.35 | 48.71 | 231,000 | -0.13(-0.27%) |
Jul 03, 2019 | 48.55 | 48.86 | 48.55 | 48.84 | 117,400 | +0.43(+0.89%) |
Jul 02, 2019 | 48.46 | 48.46 | 48.14 | 48.41 | 294,365 | -0.03(-0.06%) |
Jul 01, 2019 | 48.71 | 48.74 | 48.18 | 48.44 | 319,446 | +0.41(+0.85%) |
Jun 28, 2019 | 47.90 | 48.14 | 47.88 | 48.03 | 149,200 | +0.29(+0.61%) |
Jun 27, 2019 | 47.65 | 47.83 | 47.59 | 47.74 | 480,147 | +0.27(+0.57%) |
Jun 26, 2019 | 47.65 | 47.72 | 47.47 | 47.47 | 220,646 | -0.12(-0.25%) |
Jun 25, 2019 | 47.93 | 47.94 | 47.59 | 47.59 | 165,476 | -0.18(-0.38%) |
Jun 24, 2019 | 48.17 | 48.18 | 47.77 | 47.77 | 434,160 | -0.39(-0.81%) |
Jun 21, 2019 | 48.09 | 48.29 | 47.97 | 48.16 | 217,400 | +0.00(+0.00%) |
Jun 20, 2019 | 48.22 | 48.25 | 47.83 | 48.16 | 244,272 | +0.35(+0.73%) |
Jun 19, 2019 | 47.61 | 47.88 | 47.50 | 47.81 | 139,654 | +0.25(+0.53%) |
Jun 18, 2019 | 47.39 | 47.80 | 47.33 | 47.56 | 202,212 | +0.43(+0.91%) |
Jun 17, 2019 | 47.20 | 47.23 | 47.08 | 47.13 | 181,942 | +0.02(+0.04%) |
Jun 14, 2019 | 47.29 | 47.29 | 47.07 | 47.11 | 134,100 | -0.25(-0.53%) |
Jun 13, 2019 | 47.21 | 47.36 | 47.14 | 47.36 | 134,359 | +0.33(+0.70%) |
Jun 12, 2019 | 47.09 | 47.19 | 46.98 | 47.03 | 144,011 | -0.09(-0.19%) |
Jun 11, 2019 | 47.52 | 47.57 | 47.07 | 47.12 | 138,541 | -0.06(-0.13%) |
Jun 10, 2019 | 47.18 | 47.40 | 47.08 | 47.18 | 231,222 | +0.21(+0.45%) |
Jun 07, 2019 | 46.69 | 47.11 | 46.69 | 46.97 | 250,100 | +0.49(+1.05%) |
Jun 06, 2019 | 46.28 | 46.62 | 46.16 | 46.48 | 211,229 | +0.25(+0.54%) |
Jun 05, 2019 | 46.26 | 46.42 | 45.81 | 46.23 | 315,619 | +0.25(+0.54%) |
Jun 04, 2019 | 45.30 | 45.98 | 45.30 | 45.98 | 853,932 | +1.08(+2.41%) |
Jun 03, 2019 | 44.88 | 45.26 | 44.68 | 44.90 | 321,550 | +0.04(+0.09%) |
May 31, 2019 | 45.10 | 45.14 | 44.77 | 44.86 | 186,400 | -0.53(-1.17%) |
May 30, 2019 | 45.55 | 45.73 | 45.19 | 45.39 | 326,790 | -0.05(-0.11%) |
May 29, 2019 | 45.58 | 45.64 | 45.19 | 45.44 | 438,991 | -0.43(-0.94%) |
May 28, 2019 | 46.49 | 46.59 | 45.87 | 45.87 | 242,799 | -0.59(-1.27%) |
May 24, 2019 | 46.62 | 46.74 | 46.35 | 46.46 | 138,700 | +0.03(+0.06%) |
May 23, 2019 | 46.57 | 46.57 | 46.14 | 46.43 | 253,970 | -0.49(-1.04%) |
May 22, 2019 | 46.84 | 47.01 | 46.77 | 46.92 | 188,542 | -0.08(-0.17%) |
May 21, 2019 | 46.85 | 47.05 | 46.82 | 47.00 | 218,368 | +0.49(+1.05%) |
May 20, 2019 | 46.54 | 46.76 | 46.36 | 46.51 | 205,418 | -0.35(-0.75%) |
May 17, 2019 | 46.86 | 47.41 | 46.80 | 46.86 | 197,900 | -0.31(-0.66%) |
May 16, 2019 | 46.99 | 47.48 | 46.98 | 47.17 | 202,614 | +0.29(+0.62%) |
May 15, 2019 | 46.36 | 47.02 | 46.28 | 46.88 | 239,002 | +0.25(+0.54%) |
May 14, 2019 | 46.45 | 46.94 | 46.39 | 46.63 | 522,654 | +0.36(+0.78%) |
May 13, 2019 | 46.64 | 46.70 | 46.08 | 46.27 | 389,615 | -1.26(-2.65%) |
May 10, 2019 | 47.25 | 47.65 | 46.53 | 47.53 | 390,000 | +0.07(+0.15%) |
May 09, 2019 | 47.11 | 47.52 | 46.77 | 47.46 | 401,580 | -0.07(-0.15%) |
May 08, 2019 | 47.52 | 47.80 | 47.39 | 47.53 | 312,280 | -0.12(-0.25%) |
May 07, 2019 | 48.14 | 48.18 | 47.28 | 47.65 | 476,286 | -0.98(-2.02%) |
May 06, 2019 | 48.03 | 48.69 | 47.99 | 48.63 | 277,217 | -0.22(-0.45%) |
May 03, 2019 | 48.57 | 48.85 | 48.55 | 48.85 | 145,800 | +0.53(+1.10%) |
May 02, 2019 | 48.25 | 48.51 | 47.94 | 48.32 | 203,680 | +0.02(+0.04%) |