Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 37.68 | 37.72 | 36.97 | 37.28 | 55,791 | -0.96(-2.52%) |
Apr 29, 2020 | 37.56 | 38.55 | 37.30 | 38.25 | 110,238 | +1.73(+4.73%) |
Apr 28, 2020 | 37.12 | 37.56 | 36.52 | 36.52 | 63,385 | +0.08(+0.22%) |
Apr 27, 2020 | 35.80 | 36.56 | 35.63 | 36.44 | 38,120 | +0.88(+2.49%) |
Apr 24, 2020 | 35.15 | 35.67 | 34.99 | 35.55 | 117,710 | +0.64(+1.84%) |
Apr 23, 2020 | 34.83 | 35.35 | 34.74 | 34.91 | 26,982 | +0.36(+1.05%) |
Apr 22, 2020 | 34.99 | 34.99 | 34.39 | 34.55 | 154,432 | +0.28(+0.82%) |
Apr 21, 2020 | 34.31 | 34.63 | 33.99 | 34.27 | 20,262 | -0.92(-2.63%) |
Apr 20, 2020 | 35.35 | 35.76 | 34.84 | 35.19 | 36,075 | -0.36(-1.02%) |
Apr 17, 2020 | 35.51 | 36.04 | 35.15 | 35.55 | 21,779 | +0.80(+2.31%) |
Apr 16, 2020 | 34.43 | 34.75 | 34.06 | 34.75 | 16,804 | +0.16(+0.46%) |
Apr 15, 2020 | 34.59 | 34.81 | 34.27 | 34.59 | 20,316 | -1.41(-3.91%) |
Apr 14, 2020 | 36.20 | 36.48 | 35.72 | 36.00 | 45,842 | +0.24(+0.67%) |
Apr 13, 2020 | 35.72 | 35.92 | 34.71 | 35.76 | 58,440 | -0.20(-0.56%) |
Apr 09, 2020 | 35.68 | 36.64 | 35.55 | 35.96 | 56,677 | +1.25(+3.59%) |
Apr 08, 2020 | 34.27 | 35.27 | 33.83 | 34.71 | 62,724 | +1.17(+3.47%) |
Apr 07, 2020 | 33.95 | 34.79 | 33.47 | 33.55 | 35,341 | +0.88(+2.71%) |
Apr 06, 2020 | 31.50 | 32.74 | 31.50 | 32.66 | 51,044 | +2.33(+7.68%) |
Apr 03, 2020 | 30.69 | 31.10 | 29.73 | 30.33 | 40,448 | -0.80(-2.58%) |
Apr 02, 2020 | 31.14 | 31.26 | 30.49 | 31.14 | 75,709 | -0.08(-0.26%) |
Apr 01, 2020 | 32.14 | 32.14 | 30.93 | 31.22 | 34,736 | -1.44(-4.40%) |
Mar 31, 2020 | 33.26 | 33.75 | 32.62 | 32.65 | 35,142 | -0.25(-0.76%) |
Mar 30, 2020 | 33.10 | 33.18 | 32.30 | 32.90 | 25,624 | -0.40(-1.21%) |
Mar 27, 2020 | 32.94 | 33.93 | 32.30 | 33.30 | 40,448 | -0.76(-2.24%) |
Mar 26, 2020 | 32.30 | 34.63 | 32.30 | 34.07 | 128,863 | +2.09(+6.53%) |
Mar 25, 2020 | 30.53 | 33.18 | 30.53 | 31.98 | 141,414 | +1.89(+6.27%) |
Mar 24, 2020 | 28.68 | 30.57 | 28.68 | 30.09 | 54,822 | +2.89(+10.64%) |
Mar 23, 2020 | 28.48 | 28.48 | 26.31 | 27.20 | 45,775 | -1.04(-3.68%) |
Mar 20, 2020 | 29.64 | 30.78 | 28.20 | 28.24 | 57,045 | -0.74(-2.56%) |
Mar 19, 2020 | 27.38 | 29.29 | 26.45 | 28.98 | 35,254 | +1.25(+4.51%) |
Mar 18, 2020 | 29.61 | 29.61 | 26.41 | 27.73 | 100,301 | -3.91(-12.35%) |
Mar 17, 2020 | 31.75 | 31.88 | 30.46 | 31.64 | 53,511 | -1.33(-4.03%) |
Mar 16, 2020 | 32.22 | 33.04 | 30.97 | 32.96 | 110,405 | -3.83(-10.40%) |
Mar 13, 2020 | 37.77 | 37.77 | 34.45 | 36.79 | 147,478 | +2.19(+6.32%) |
Mar 12, 2020 | 36.52 | 36.67 | 34.53 | 34.60 | 50,966 | -4.92(-12.45%) |
Mar 11, 2020 | 40.50 | 40.67 | 39.13 | 39.53 | 66,917 | -2.07(-4.98%) |
Mar 10, 2020 | 41.60 | 42.06 | 40.44 | 41.60 | 152,691 | +1.64(+4.11%) |
Mar 09, 2020 | 41.09 | 45.34 | 39.84 | 39.95 | 342,826 | -4.22(-9.55%) |
Mar 06, 2020 | 44.41 | 44.56 | 43.63 | 44.17 | 19,842 | -1.09(-2.42%) |
Mar 05, 2020 | 45.58 | 46.01 | 45.07 | 45.27 | 21,726 | -1.48(-3.17%) |
Mar 04, 2020 | 46.32 | 46.79 | 45.98 | 46.75 | 33,086 | +1.09(+2.40%) |
Mar 03, 2020 | 46.52 | 47.26 | 45.31 | 45.66 | 30,063 | -0.51(-1.10%) |
Mar 02, 2020 | 44.99 | 46.20 | 44.78 | 46.16 | 68,260 | +1.13(+2.52%) |
Feb 28, 2020 | 44.33 | 45.15 | 43.78 | 45.03 | 160,638 | -0.62(-1.37%) |
Feb 27, 2020 | 46.63 | 46.82 | 45.54 | 45.66 | 31,385 | -1.68(-3.55%) |
Feb 26, 2020 | 47.81 | 48.15 | 47.30 | 47.34 | 123,574 | -0.20(-0.41%) |
Feb 25, 2020 | 49.06 | 49.17 | 47.41 | 47.53 | 27,506 | -1.29(-2.64%) |
Feb 24, 2020 | 48.94 | 49.21 | 48.78 | 48.82 | 60,102 | -2.07(-4.07%) |
Feb 21, 2020 | 51.20 | 51.20 | 50.73 | 50.89 | 16,079 | -0.31(-0.61%) |
Feb 20, 2020 | 51.16 | 51.34 | 50.81 | 51.20 | 12,118 | -0.06(-0.11%) |
Feb 19, 2020 | 51.20 | 51.30 | 51.20 | 51.26 | 23,800 | +0.21(+0.42%) |
Feb 18, 2020 | 51.28 | 51.28 | 50.97 | 51.05 | 12,065 | -0.27(-0.53%) |
Feb 14, 2020 | 51.32 | 51.36 | 51.05 | 51.32 | 20,457 | +0.08(+0.15%) |
Feb 13, 2020 | 51.13 | 51.32 | 50.98 | 51.24 | 15,978 | -0.04(-0.08%) |
Feb 12, 2020 | 51.48 | 51.48 | 51.12 | 51.28 | 16,884 | +0.04(+0.08%) |
Feb 11, 2020 | 51.09 | 51.36 | 51.09 | 51.24 | 27,125 | +0.27(+0.54%) |
Feb 10, 2020 | 50.73 | 51.01 | 50.66 | 50.97 | 36,095 | +0.39(+0.77%) |
Feb 07, 2020 | 50.77 | 50.89 | 50.50 | 50.58 | 27,447 | -0.39(-0.77%) |
Feb 06, 2020 | 51.13 | 51.13 | 50.86 | 50.97 | 8,770 | -0.12(-0.23%) |
Feb 05, 2020 | 51.20 | 51.32 | 51.01 | 51.09 | 42,790 | +0.16(+0.31%) |
Feb 04, 2020 | 50.89 | 50.93 | 50.65 | 50.93 | 31,808 | +0.82(+1.64%) |
Feb 03, 2020 | 50.03 | 50.38 | 50.03 | 50.11 | 9,684 | +0.04(+0.08%) |
Jan 31, 2020 | 50.15 | 50.34 | 49.83 | 50.07 | 22,428 | -0.31(-0.62%) |
Jan 30, 2020 | 50.07 | 50.38 | 49.91 | 50.38 | 9,943 | -0.12(-0.23%) |
Jan 29, 2020 | 50.38 | 50.66 | 50.25 | 50.50 | 18,601 | +0.16(+0.31%) |
Jan 28, 2020 | 50.03 | 50.38 | 49.84 | 50.34 | 16,167 | +0.39(+0.78%) |
Jan 27, 2020 | 49.60 | 50.15 | 49.33 | 49.95 | 130,291 | -0.74(-1.46%) |
Jan 24, 2020 | 51.16 | 51.32 | 50.46 | 50.70 | 23,811 | -0.31(-0.61%) |
Jan 23, 2020 | 50.89 | 51.09 | 50.71 | 51.01 | 24,909 | -0.31(-0.61%) |
Jan 22, 2020 | 51.20 | 51.34 | 51.13 | 51.32 | 25,433 | +0.35(+0.69%) |
Jan 21, 2020 | 50.89 | 51.16 | 50.89 | 50.97 | 25,744 | +0.04(+0.08%) |
Jan 17, 2020 | 50.85 | 51.02 | 50.77 | 50.93 | 16,924 | +0.16(+0.31%) |
Jan 16, 2020 | 50.38 | 50.77 | 50.38 | 50.77 | 17,464 | +0.59(+1.17%) |
Jan 15, 2020 | 49.99 | 50.38 | 49.99 | 50.19 | 9,849 | +0.16(+0.31%) |
Jan 14, 2020 | 50.11 | 50.23 | 50.03 | 50.03 | 5,574 | -0.08(-0.16%) |
Jan 13, 2020 | 49.88 | 50.23 | 49.84 | 50.11 | 20,358 | +0.23(+0.47%) |
Jan 10, 2020 | 49.95 | 50.03 | 49.72 | 49.88 | 13,877 | -0.16(-0.31%) |
Jan 09, 2020 | 49.84 | 50.03 | 49.72 | 50.03 | 50,767 | +0.23(+0.47%) |
Jan 08, 2020 | 49.64 | 49.99 | 49.60 | 49.80 | 37,592 | +0.08(+0.16%) |
Jan 07, 2020 | 49.72 | 49.76 | 49.57 | 49.72 | 24,441 | -0.08(-0.16%) |
Jan 06, 2020 | 49.72 | 49.86 | 49.48 | 49.80 | 19,805 | -0.08(-0.16%) |
Jan 03, 2020 | 49.72 | 50.03 | 49.72 | 49.88 | 12,136 | -0.27(-0.55%) |
Jan 02, 2020 | 49.99 | 50.27 | 49.99 | 50.15 | 16,599 | +0.20(+0.39%) |
Dec 31, 2019 | 49.84 | 49.95 | 49.68 | 49.95 | 32,516 | +0.31(+0.63%) |
Dec 30, 2019 | 49.88 | 50.03 | 49.64 | 49.64 | 8,680 | -0.20(-0.39%) |
Dec 27, 2019 | 49.91 | 50.09 | 49.84 | 49.84 | 17,103 | +0.16(+0.31%) |
Dec 26, 2019 | 49.52 | 49.72 | 49.41 | 49.68 | 8,747 | +0.33(+0.67%) |
Dec 24, 2019 | 49.44 | 49.45 | 49.17 | 49.35 | 14,722 | +0.06(+0.12%) |
Dec 23, 2019 | 49.33 | 49.39 | 49.17 | 49.29 | 21,261 | +0.06(+0.12%) |
Dec 20, 2019 | 49.31 | 49.35 | 49.12 | 49.23 | 13,119 | +0.11(+0.23%) |
Dec 19, 2019 | 48.93 | 49.27 | 48.93 | 49.12 | 12,960 | +0.19(+0.39%) |
Dec 18, 2019 | 49.03 | 49.03 | 48.85 | 48.93 | 8,734 | -0.08(-0.15%) |
Dec 17, 2019 | 49.08 | 49.08 | 48.93 | 49.00 | 9,176 | -0.15(-0.31%) |
Dec 16, 2019 | 48.89 | 49.35 | 48.89 | 49.16 | 14,207 | +0.68(+1.41%) |
Dec 13, 2019 | 48.40 | 48.66 | 48.37 | 48.47 | 11,064 | +0.27(+0.55%) |
Dec 12, 2019 | 47.98 | 48.40 | 47.94 | 48.21 | 9,416 | +0.15(+0.32%) |
Dec 11, 2019 | 47.83 | 48.09 | 47.83 | 48.06 | 10,357 | +0.11(+0.24%) |
Dec 10, 2019 | 47.75 | 47.98 | 47.75 | 47.94 | 10,181 | +0.08(+0.16%) |
Dec 09, 2019 | 47.90 | 48.09 | 47.83 | 47.87 | 9,623 | +0.04(+0.08%) |
Dec 06, 2019 | 48.06 | 48.13 | 47.83 | 47.83 | 8,667 | +0.15(+0.32%) |
Dec 05, 2019 | 47.49 | 47.68 | 47.49 | 47.68 | 8,145 | +1.18(+2.53%) |
Dec 04, 2019 | 47.18 | 47.49 | 47.18 | 46.50 | 9,778 | -0.49(-1.05%) |
Dec 03, 2019 | 46.80 | 47.07 | 46.73 | 46.99 | 36,191 | -0.34(-0.72%) |
Dec 02, 2019 | 47.75 | 47.75 | 47.18 | 47.33 | 8,075 | -0.27(-0.56%) |
Nov 29, 2019 | 47.56 | 47.75 | 47.56 | 47.60 | 5,664 | -0.19(-0.40%) |
Nov 27, 2019 | 47.49 | 47.83 | 47.41 | 47.79 | 14,252 | +0.23(+0.48%) |
Nov 26, 2019 | 47.37 | 47.64 | 47.37 | 47.56 | 33,495 | +0.27(+0.56%) |
Nov 25, 2019 | 47.03 | 47.33 | 47.03 | 47.30 | 15,860 | +0.46(+0.97%) |
Nov 22, 2019 | 46.92 | 47.06 | 46.76 | 46.84 | 12,250 | +0.04(+0.08%) |
Nov 21, 2019 | 46.80 | 46.95 | 46.69 | 46.80 | 48,640 | -0.08(-0.16%) |
Nov 20, 2019 | 46.88 | 47.03 | 46.69 | 46.88 | 7,200 | -0.19(-0.40%) |
Nov 19, 2019 | 47.11 | 47.25 | 46.95 | 47.07 | 16,478 | +0.17(+0.36%) |
Nov 18, 2019 | 46.95 | 47.03 | 46.84 | 46.90 | 7,737 | +0.02(+0.04%) |
Nov 15, 2019 | 46.76 | 46.92 | 46.72 | 46.88 | 8,667 | +0.19(+0.41%) |
Nov 14, 2019 | 46.42 | 46.73 | 46.42 | 46.69 | 10,406 | -0.04(-0.08%) |
Nov 13, 2019 | 46.69 | 46.80 | 46.57 | 46.73 | 224,772 | -0.19(-0.40%) |
Nov 12, 2019 | 46.57 | 46.92 | 46.54 | 46.92 | 8,479 | +0.34(+0.73%) |
Nov 11, 2019 | 46.35 | 46.61 | 46.35 | 46.57 | 27,781 | +0.11(+0.25%) |
Nov 08, 2019 | 46.35 | 46.54 | 46.35 | 46.46 | 5,216 | -0.04(-0.08%) |
Nov 07, 2019 | 46.73 | 46.80 | 46.50 | 46.50 | 11,527 | +0.00(+0.00%) |
Nov 06, 2019 | 46.54 | 46.57 | 46.35 | 46.50 | 10,215 | -0.15(-0.33%) |
Nov 05, 2019 | 46.69 | 46.83 | 46.65 | 46.65 | 11,704 | -0.04(-0.08%) |
Nov 04, 2019 | 46.73 | 46.92 | 46.65 | 46.69 | 40,535 | +0.11(+0.24%) |
Nov 01, 2019 | 46.50 | 46.61 | 46.39 | 46.57 | 16,360 | +0.53(+1.15%) |
Oct 31, 2019 | 46.16 | 46.16 | 45.93 | 46.04 | 9,258 | -0.08(-0.16%) |
Oct 30, 2019 | 46.01 | 46.19 | 45.85 | 46.12 | 8,635 | -0.08(-0.16%) |
Oct 29, 2019 | 46.01 | 46.23 | 45.93 | 46.20 | 12,201 | +0.19(+0.41%) |
Oct 28, 2019 | 45.74 | 46.12 | 45.74 | 46.01 | 14,558 | +0.27(+0.58%) |
Oct 25, 2019 | 45.66 | 45.74 | 45.60 | 45.74 | 9,405 | +0.00(+0.00%) |
Oct 24, 2019 | 45.82 | 45.93 | 45.61 | 45.74 | 16,452 | +0.15(+0.33%) |
Oct 23, 2019 | 45.32 | 45.70 | 45.32 | 45.59 | 7,815 | +0.19(+0.42%) |
Oct 22, 2019 | 45.71 | 45.71 | 45.36 | 45.40 | 37,664 | -0.19(-0.42%) |
Oct 21, 2019 | 45.51 | 45.93 | 45.51 | 45.59 | 13,613 | +0.30(+0.67%) |
Oct 18, 2019 | 45.51 | 45.55 | 45.09 | 45.28 | 44,785 | -0.19(-0.42%) |
Oct 17, 2019 | 45.32 | 45.63 | 45.24 | 45.47 | 30,542 | +0.38(+0.84%) |
Oct 16, 2019 | 44.87 | 45.17 | 44.87 | 45.09 | 23,441 | +0.08(+0.17%) |
Oct 15, 2019 | 44.49 | 45.21 | 44.45 | 45.02 | 52,936 | +0.61(+1.37%) |
Oct 14, 2019 | 44.45 | 44.64 | 44.41 | 44.41 | 22,983 | -0.27(-0.59%) |
Oct 11, 2019 | 44.68 | 44.98 | 44.64 | 44.68 | 33,194 | +0.76(+1.73%) |
Oct 10, 2019 | 43.65 | 43.96 | 43.65 | 43.92 | 12,611 | +0.30(+0.70%) |
Oct 09, 2019 | 43.42 | 43.76 | 43.42 | 43.61 | 23,931 | +0.38(+0.88%) |
Oct 08, 2019 | 43.46 | 43.46 | 43.16 | 43.23 | 21,517 | -0.42(-0.96%) |
Oct 07, 2019 | 43.61 | 43.83 | 43.42 | 43.65 | 53,606 | -0.23(-0.52%) |
Oct 04, 2019 | 43.50 | 43.88 | 43.49 | 43.88 | 12,118 | +0.42(+0.96%) |
Oct 03, 2019 | 43.27 | 43.58 | 43.01 | 43.46 | 41,179 | +0.15(+0.35%) |
Oct 02, 2019 | 43.80 | 43.80 | 42.97 | 43.31 | 182,047 | -0.84(-1.89%) |
Oct 01, 2019 | 44.71 | 44.79 | 44.14 | 44.15 | 17,086 | -0.72(-1.61%) |
Sep 30, 2019 | 45.13 | 45.21 | 44.79 | 44.87 | 13,039 | -0.11(-0.25%) |
Sep 27, 2019 | 45.51 | 45.52 | 44.83 | 44.98 | 16,702 | -0.49(-1.09%) |
Sep 26, 2019 | 45.55 | 45.82 | 45.36 | 45.47 | 16,968 | +0.15(+0.34%) |
Sep 25, 2019 | 45.21 | 45.36 | 45.00 | 45.32 | 5,503 | -0.15(-0.33%) |
Sep 24, 2019 | 45.97 | 46.02 | 45.41 | 45.47 | 10,642 | -0.42(-0.91%) |
Sep 23, 2019 | 46.01 | 46.01 | 45.59 | 45.89 | 20,300 | +0.04(+0.09%) |
Sep 20, 2019 | 45.85 | 46.00 | 45.78 | 45.85 | 9,979 | +0.00(+0.00%) |
Sep 19, 2019 | 45.93 | 46.08 | 45.83 | 45.85 | 14,494 | +0.30(+0.65%) |
Sep 18, 2019 | 45.78 | 45.78 | 45.35 | 45.55 | 25,337 | -0.37(-0.81%) |
Sep 17, 2019 | 45.55 | 45.96 | 45.55 | 45.93 | 15,176 | +0.30(+0.65%) |
Sep 16, 2019 | 45.74 | 45.81 | 45.63 | 45.63 | 14,973 | -0.37(-0.81%) |
Sep 13, 2019 | 45.96 | 46.19 | 45.96 | 46.00 | 30,902 | +0.30(+0.65%) |
Sep 12, 2019 | 45.44 | 45.78 | 45.40 | 45.70 | 33,659 | +0.37(+0.82%) |
Sep 11, 2019 | 45.22 | 45.37 | 45.12 | 45.33 | 24,794 | +0.15(+0.33%) |
Sep 10, 2019 | 45.29 | 45.37 | 45.18 | 45.18 | 45,631 | -0.30(-0.66%) |
Sep 09, 2019 | 45.44 | 45.61 | 45.37 | 45.48 | 13,730 | +0.15(+0.34%) |
Sep 06, 2019 | 45.33 | 45.52 | 45.33 | 45.33 | 33,934 | +0.15(+0.33%) |
Sep 05, 2019 | 45.07 | 45.26 | 45.07 | 45.18 | 113,186 | +0.45(+1.00%) |
Sep 04, 2019 | 44.32 | 44.73 | 44.25 | 44.73 | 117,870 | +0.97(+2.21%) |
Sep 03, 2019 | 43.76 | 43.77 | 43.58 | 43.76 | 16,748 | -0.11(-0.25%) |
Aug 30, 2019 | 44.03 | 44.03 | 43.76 | 43.88 | 16,282 | +0.11(+0.26%) |
Aug 29, 2019 | 43.65 | 43.91 | 43.65 | 43.76 | 10,939 | +0.35(+0.82%) |
Aug 28, 2019 | 43.24 | 43.54 | 43.03 | 43.41 | 154,705 | +0.06(+0.13%) |
Aug 27, 2019 | 43.50 | 43.80 | 43.35 | 43.35 | 32,055 | +0.00(+0.00%) |
Aug 26, 2019 | 43.62 | 43.62 | 43.17 | 43.35 | 22,864 | +0.26(+0.61%) |
Aug 23, 2019 | 43.58 | 43.84 | 43.09 | 43.09 | 15,344 | -0.63(-1.45%) |
Aug 22, 2019 | 43.62 | 43.84 | 43.56 | 43.73 | 24,243 | +0.19(+0.43%) |
Aug 21, 2019 | 43.50 | 43.66 | 43.49 | 43.54 | 22,212 | +0.45(+1.04%) |
Aug 20, 2019 | 43.24 | 43.28 | 43.09 | 43.09 | 36,423 | +0.04(+0.09%) |
Aug 19, 2019 | 43.06 | 43.19 | 43.02 | 43.06 | 50,408 | +0.26(+0.61%) |
Aug 16, 2019 | 42.39 | 42.80 | 42.12 | 42.80 | 19,099 | +0.71(+1.68%) |
Aug 15, 2019 | 42.12 | 42.39 | 42.09 | 42.09 | 33,059 | -0.11(-0.27%) |
Aug 14, 2019 | 42.46 | 42.46 | 42.05 | 42.20 | 11,661 | -0.89(-2.08%) |
Aug 13, 2019 | 42.72 | 43.24 | 42.52 | 43.09 | 15,570 | +0.19(+0.43%) |
Aug 12, 2019 | 43.35 | 43.35 | 42.83 | 42.91 | 8,901 | -0.56(-1.29%) |
Aug 09, 2019 | 43.69 | 43.69 | 43.39 | 43.47 | 13,788 | -0.41(-0.93%) |
Aug 08, 2019 | 43.47 | 43.95 | 43.45 | 43.88 | 24,990 | +0.45(+1.03%) |
Aug 07, 2019 | 42.87 | 43.47 | 42.68 | 43.43 | 16,725 | +0.45(+1.04%) |
Aug 06, 2019 | 42.76 | 43.09 | 42.69 | 42.98 | 30,623 | +0.48(+1.14%) |
Aug 05, 2019 | 42.91 | 42.91 | 42.12 | 42.50 | 68,186 | -1.08(-2.48%) |
Aug 02, 2019 | 43.69 | 43.84 | 43.42 | 43.58 | 47,856 | -0.41(-0.93%) |
Aug 01, 2019 | 44.32 | 44.66 | 43.92 | 43.99 | 7,664 | -0.37(-0.84%) |
Jul 31, 2019 | 44.92 | 44.99 | 44.21 | 44.36 | 25,858 | -0.56(-1.24%) |
Jul 30, 2019 | 44.70 | 44.96 | 44.66 | 44.92 | 57,569 | -0.26(-0.58%) |
Jul 29, 2019 | 45.40 | 45.40 | 45.12 | 45.18 | 24,682 | -0.19(-0.41%) |
Jul 26, 2019 | 45.33 | 45.44 | 45.27 | 45.37 | 4,131 | +0.00(+0.00%) |
Jul 25, 2019 | 45.67 | 45.67 | 45.26 | 45.37 | 24,092 | -0.19(-0.41%) |
Jul 24, 2019 | 45.14 | 45.55 | 45.14 | 45.55 | 19,027 | +0.41(+0.91%) |
Jul 23, 2019 | 44.92 | 45.14 | 44.92 | 45.14 | 13,364 | +0.37(+0.83%) |
Jul 22, 2019 | 44.55 | 44.85 | 44.55 | 44.77 | 10,618 | +0.22(+0.50%) |
Jul 19, 2019 | 44.70 | 44.85 | 44.55 | 44.55 | 8,879 | -0.15(-0.33%) |
Jul 18, 2019 | 44.55 | 44.84 | 44.55 | 44.70 | 8,991 | +0.04(+0.08%) |
Jul 17, 2019 | 44.77 | 44.88 | 44.62 | 44.66 | 17,006 | -0.07(-0.17%) |
Jul 16, 2019 | 44.92 | 45.07 | 44.73 | 44.73 | 23,577 | -0.34(-0.74%) |
Jul 15, 2019 | 45.11 | 45.14 | 44.96 | 45.07 | 7,815 | +0.04(+0.08%) |
Jul 12, 2019 | 44.96 | 45.11 | 44.96 | 45.03 | 10,649 | +0.09(+0.21%) |
Jul 11, 2019 | 44.99 | 45.05 | 44.85 | 44.94 | 143,397 | -0.06(-0.12%) |
Jul 10, 2019 | 44.85 | 45.03 | 44.73 | 44.99 | 40,858 | +0.34(+0.75%) |
Jul 09, 2019 | 44.44 | 44.70 | 44.39 | 44.66 | 10,984 | -0.11(-0.25%) |
Jul 08, 2019 | 44.92 | 44.98 | 44.73 | 44.77 | 11,395 | -0.37(-0.83%) |
Jul 05, 2019 | 44.92 | 45.14 | 44.85 | 45.14 | 9,657 | -0.19(-0.41%) |
Jul 03, 2019 | 45.18 | 45.33 | 45.18 | 45.33 | 20,682 | +0.30(+0.66%) |
Jul 02, 2019 | 44.73 | 45.03 | 44.66 | 45.03 | 13,474 | +0.22(+0.50%) |
Jul 01, 2019 | 45.03 | 45.14 | 44.62 | 44.81 | 43,719 | +0.30(+0.67%) |
Jun 28, 2019 | 44.32 | 44.51 | 44.26 | 44.51 | 12,581 | +0.43(+0.97%) |
Jun 27, 2019 | 43.88 | 44.14 | 43.88 | 44.08 | 18,270 | +0.17(+0.38%) |
Jun 26, 2019 | 43.99 | 44.06 | 43.75 | 43.91 | 20,809 | +0.19(+0.43%) |
Jun 25, 2019 | 44.32 | 44.32 | 43.73 | 43.73 | 21,071 | -0.45(-1.01%) |
Jun 24, 2019 | 44.29 | 44.40 | 44.10 | 44.17 | 8,439 | -0.09(-0.21%) |
Jun 21, 2019 | 44.27 | 44.41 | 44.13 | 44.27 | 63,671 | -0.18(-0.41%) |
Jun 20, 2019 | 44.52 | 44.78 | 44.28 | 44.45 | 43,661 | +0.33(+0.75%) |
Jun 19, 2019 | 43.86 | 44.18 | 43.83 | 44.12 | 26,067 | +0.48(+1.10%) |
Jun 18, 2019 | 43.75 | 43.94 | 43.61 | 43.64 | 17,369 | +0.29(+0.68%) |
Jun 17, 2019 | 43.53 | 43.61 | 43.31 | 43.35 | 16,696 | -0.04(-0.08%) |
Jun 14, 2019 | 43.38 | 43.46 | 43.27 | 43.38 | 16,944 | -0.22(-0.51%) |
Jun 13, 2019 | 43.53 | 43.68 | 43.46 | 43.61 | 15,132 | +0.11(+0.25%) |
Jun 12, 2019 | 43.46 | 43.57 | 43.38 | 43.50 | 10,113 | -0.22(-0.50%) |
Jun 11, 2019 | 43.97 | 43.97 | 43.61 | 43.72 | 29,398 | +0.22(+0.51%) |
Jun 10, 2019 | 43.31 | 43.75 | 43.31 | 43.50 | 43,260 | +0.18(+0.42%) |
Jun 07, 2019 | 43.05 | 43.38 | 43.05 | 43.31 | 11,640 | +0.48(+1.12%) |
Jun 06, 2019 | 42.80 | 42.93 | 42.65 | 42.83 | 12,341 | -0.04(-0.09%) |
Jun 05, 2019 | 42.94 | 42.94 | 42.69 | 42.87 | 12,213 | +0.15(+0.34%) |
Jun 04, 2019 | 42.25 | 42.76 | 42.25 | 42.72 | 8,977 | +0.70(+1.66%) |
Jun 03, 2019 | 42.06 | 42.16 | 41.87 | 42.02 | 8,720 | -0.07(-0.17%) |
May 31, 2019 | 42.25 | 42.25 | 41.99 | 42.10 | 16,019 | -0.59(-1.38%) |
May 30, 2019 | 42.64 | 42.79 | 42.54 | 42.69 | 14,451 | +0.22(+0.52%) |
May 29, 2019 | 42.47 | 42.54 | 42.28 | 42.47 | 20,003 | -0.15(-0.35%) |
May 28, 2019 | 42.98 | 43.02 | 42.61 | 42.61 | 5,747 | -0.48(-1.11%) |
May 24, 2019 | 43.05 | 43.31 | 42.91 | 43.09 | 6,962 | +0.29(+0.69%) |
May 23, 2019 | 43.05 | 43.05 | 42.65 | 42.80 | 12,314 | -0.77(-1.77%) |
May 22, 2019 | 43.57 | 43.75 | 43.50 | 43.57 | 190,537 | -0.11(-0.25%) |
May 21, 2019 | 43.61 | 43.80 | 43.58 | 43.68 | 23,350 | +0.11(+0.25%) |
May 20, 2019 | 43.50 | 43.61 | 43.42 | 43.57 | 9,717 | -0.15(-0.34%) |
May 17, 2019 | 43.61 | 43.94 | 43.61 | 43.72 | 14,442 | -0.15(-0.34%) |
May 16, 2019 | 43.61 | 44.08 | 43.61 | 43.86 | 13,459 | +0.33(+0.76%) |
May 15, 2019 | 43.09 | 43.68 | 43.05 | 43.53 | 12,299 | +0.11(+0.25%) |
May 14, 2019 | 43.31 | 43.64 | 43.20 | 43.42 | 21,600 | +0.40(+0.94%) |
May 13, 2019 | 43.16 | 43.16 | 42.72 | 43.02 | 20,705 | -0.99(-2.26%) |
May 10, 2019 | 43.79 | 44.12 | 43.53 | 44.01 | 16,074 | +0.18(+0.42%) |
May 09, 2019 | 43.46 | 43.86 | 43.20 | 43.83 | 61,788 | -0.18(-0.42%) |
May 08, 2019 | 44.12 | 44.16 | 43.97 | 44.01 | 96,801 | +0.26(+0.59%) |
May 07, 2019 | 44.01 | 44.01 | 43.57 | 43.75 | 31,480 | -0.70(-1.57%) |
May 06, 2019 | 43.75 | 44.45 | 43.64 | 44.45 | 25,262 | -0.40(-0.90%) |
May 03, 2019 | 44.38 | 44.86 | 44.27 | 44.86 | 20,480 | +0.59(+1.33%) |
May 02, 2019 | 44.38 | 44.41 | 44.01 | 44.27 | 29,687 | +0.00(+0.00%) |