Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.81 | 27.81 | 26.69 | 26.80 | 991,350 | -1.33(-4.72%) |
Apr 29, 2020 | 27.55 | 28.36 | 27.42 | 28.13 | 530,943 | +1.66(+6.27%) |
Apr 28, 2020 | 26.18 | 26.73 | 25.71 | 26.47 | 161,367 | +0.86(+3.35%) |
Apr 27, 2020 | 25.03 | 25.96 | 25.00 | 25.61 | 129,924 | +0.86(+3.48%) |
Apr 24, 2020 | 25.04 | 25.04 | 24.36 | 24.75 | 167,160 | +0.12(+0.48%) |
Apr 23, 2020 | 24.75 | 25.06 | 24.36 | 24.63 | 143,825 | +0.15(+0.60%) |
Apr 22, 2020 | 24.95 | 25.04 | 24.39 | 24.49 | 57,172 | +0.21(+0.84%) |
Apr 21, 2020 | 24.42 | 24.70 | 24.05 | 24.28 | 64,766 | -0.53(-2.13%) |
Apr 20, 2020 | 24.74 | 25.26 | 24.46 | 24.81 | 93,855 | -0.46(-1.82%) |
Apr 17, 2020 | 25.97 | 25.97 | 24.72 | 25.27 | 618,248 | +1.40(+5.89%) |
Apr 16, 2020 | 24.16 | 24.33 | 23.47 | 23.86 | 249,556 | -0.54(-2.20%) |
Apr 15, 2020 | 24.78 | 24.78 | 24.03 | 24.40 | 188,592 | -0.82(-3.25%) |
Apr 14, 2020 | 25.60 | 25.82 | 24.99 | 25.22 | 198,667 | +0.65(+2.66%) |
Apr 13, 2020 | 26.02 | 26.02 | 23.68 | 24.56 | 428,838 | -0.77(-3.04%) |
Apr 09, 2020 | 25.62 | 26.28 | 24.85 | 25.34 | 440,742 | +1.03(+4.26%) |
Apr 08, 2020 | 23.72 | 24.50 | 23.39 | 24.30 | 332,987 | +1.09(+4.71%) |
Apr 07, 2020 | 24.49 | 24.91 | 22.95 | 23.21 | 258,530 | +0.71(+3.17%) |
Apr 06, 2020 | 21.91 | 22.62 | 21.66 | 22.49 | 280,570 | +1.80(+8.68%) |
Apr 03, 2020 | 21.46 | 21.46 | 20.13 | 20.70 | 79,073 | -0.60(-2.84%) |
Apr 02, 2020 | 21.77 | 22.31 | 20.95 | 21.30 | 207,676 | -0.61(-2.76%) |
Apr 01, 2020 | 22.90 | 22.90 | 21.57 | 21.91 | 102,492 | -1.86(-7.84%) |
Mar 31, 2020 | 24.03 | 24.80 | 23.58 | 23.77 | 88,649 | -0.21(-0.85%) |
Mar 30, 2020 | 23.78 | 24.09 | 22.61 | 23.98 | 107,163 | -0.16(-0.67%) |
Mar 27, 2020 | 24.95 | 24.95 | 23.85 | 24.14 | 117,381 | -1.83(-7.05%) |
Mar 26, 2020 | 25.98 | 26.91 | 25.24 | 25.97 | 410,605 | +0.67(+2.66%) |
Mar 25, 2020 | 26.72 | 26.72 | 23.63 | 25.30 | 451,800 | +1.37(+5.71%) |
Mar 24, 2020 | 22.38 | 24.40 | 22.38 | 23.93 | 249,023 | +3.33(+16.16%) |
Mar 23, 2020 | 20.62 | 21.03 | 19.47 | 20.60 | 179,733 | +0.19(+0.95%) |
Mar 20, 2020 | 21.43 | 22.78 | 20.11 | 20.41 | 228,546 | +0.00(+0.00%) |
Mar 19, 2020 | 19.31 | 21.02 | 18.04 | 20.41 | 336,944 | +1.25(+6.50%) |
Mar 18, 2020 | 20.87 | 21.20 | 17.13 | 19.16 | 324,207 | -2.86(-12.98%) |
Mar 17, 2020 | 23.50 | 24.35 | 21.59 | 22.02 | 101,161 | -0.93(-4.04%) |
Mar 16, 2020 | 24.81 | 26.41 | 22.84 | 22.95 | 113,606 | -3.99(-14.82%) |
Mar 13, 2020 | 26.67 | 27.88 | 24.84 | 26.94 | 135,442 | +2.00(+8.01%) |
Mar 12, 2020 | 26.62 | 26.72 | 24.87 | 24.94 | 366,262 | -4.32(-14.77%) |
Mar 11, 2020 | 30.54 | 30.66 | 28.81 | 29.26 | 804,659 | -2.51(-7.91%) |
Mar 10, 2020 | 31.22 | 31.78 | 29.66 | 31.77 | 444,456 | +1.71(+5.67%) |
Mar 09, 2020 | 31.14 | 32.24 | 29.80 | 30.07 | 89,598 | -2.67(-8.14%) |
Mar 06, 2020 | 31.98 | 33.39 | 31.54 | 32.73 | 138,319 | -0.16(-0.48%) |
Mar 05, 2020 | 34.16 | 34.16 | 32.71 | 32.89 | 50,627 | -2.42(-6.86%) |
Mar 04, 2020 | 35.05 | 35.34 | 34.14 | 35.31 | 35,544 | +0.69(+1.99%) |
Mar 03, 2020 | 35.91 | 36.42 | 34.17 | 34.62 | 18,691 | -1.05(-2.95%) |
Mar 02, 2020 | 35.31 | 35.93 | 34.33 | 35.68 | 63,967 | +0.25(+0.71%) |
Feb 28, 2020 | 34.44 | 35.84 | 34.44 | 35.43 | 79,847 | -0.29(-0.80%) |
Feb 27, 2020 | 35.89 | 37.17 | 35.42 | 35.71 | 20,222 | -1.31(-3.54%) |
Feb 26, 2020 | 38.82 | 38.82 | 37.02 | 37.02 | 13,746 | -1.70(-4.38%) |
Feb 25, 2020 | 40.72 | 41.20 | 38.65 | 38.72 | 10,296 | -2.00(-4.92%) |
Feb 24, 2020 | 41.01 | 41.06 | 40.69 | 40.72 | 5,588 | -1.79(-4.22%) |
Feb 21, 2020 | 42.65 | 42.65 | 42.43 | 42.52 | 822 | -0.81(-1.88%) |
Feb 20, 2020 | 43.57 | 43.57 | 43.01 | 43.33 | 5,811 | +0.03(+0.06%) |
Feb 19, 2020 | 43.47 | 43.47 | 43.31 | 43.31 | 1,553 | +0.13(+0.30%) |
Feb 18, 2020 | 43.28 | 43.28 | 43.03 | 43.18 | 3,726 | -0.17(-0.39%) |
Feb 14, 2020 | 43.42 | 43.42 | 43.23 | 43.35 | 1,438 | -0.10(-0.23%) |
Feb 13, 2020 | 43.16 | 43.44 | 43.05 | 43.44 | 2,488 | -0.04(-0.08%) |
Feb 12, 2020 | 43.13 | 43.50 | 43.13 | 43.48 | 2,412 | +0.50(+1.15%) |
Feb 11, 2020 | 42.97 | 43.16 | 42.97 | 42.98 | 1,101 | +0.38(+0.90%) |
Feb 10, 2020 | 42.34 | 42.60 | 42.34 | 42.60 | 5,038 | +0.10(+0.23%) |
Feb 07, 2020 | 42.53 | 42.54 | 42.48 | 42.51 | 1,233 | -0.38(-0.88%) |
Feb 06, 2020 | 43.64 | 43.64 | 42.88 | 42.88 | 3,846 | -0.47(-1.08%) |
Feb 05, 2020 | 42.73 | 43.44 | 42.73 | 43.35 | 4,587 | +0.66(+1.55%) |
Feb 04, 2020 | 42.38 | 42.77 | 42.38 | 42.69 | 9,254 | +0.91(+2.17%) |
Feb 03, 2020 | 41.99 | 42.14 | 41.62 | 41.78 | 59,712 | +0.25(+0.60%) |
Jan 31, 2020 | 42.07 | 42.07 | 41.39 | 41.53 | 4,110 | -0.90(-2.13%) |
Jan 30, 2020 | 41.80 | 42.46 | 41.80 | 42.44 | 8,944 | +0.08(+0.18%) |
Jan 29, 2020 | 42.57 | 42.57 | 42.36 | 42.36 | 2,011 | -0.17(-0.41%) |
Jan 28, 2020 | 42.48 | 42.58 | 42.47 | 42.53 | 1,515 | +0.45(+1.07%) |
Jan 27, 2020 | 41.88 | 42.20 | 41.67 | 42.08 | 11,875 | -0.76(-1.77%) |
Jan 24, 2020 | 43.41 | 43.41 | 42.48 | 42.84 | 10,173 | -0.59(-1.36%) |
Jan 23, 2020 | 43.25 | 43.43 | 43.25 | 43.43 | 1,094 | +0.04(+0.10%) |
Jan 22, 2020 | 43.26 | 43.65 | 43.26 | 43.39 | 2,855 | -0.03(-0.06%) |
Jan 21, 2020 | 44.06 | 44.06 | 43.37 | 43.42 | 3,892 | -0.96(-2.16%) |
Jan 17, 2020 | 44.41 | 44.45 | 44.28 | 44.37 | 1,849 | +0.03(+0.06%) |
Jan 16, 2020 | 43.67 | 44.37 | 43.67 | 44.34 | 5,259 | +0.56(+1.29%) |
Jan 15, 2020 | 43.78 | 43.85 | 43.76 | 43.78 | 2,071 | +0.20(+0.46%) |
Jan 14, 2020 | 43.02 | 43.64 | 43.02 | 43.58 | 4,352 | +0.15(+0.36%) |
Jan 13, 2020 | 43.41 | 43.47 | 43.28 | 43.43 | 3,432 | +0.09(+0.20%) |
Jan 10, 2020 | 43.61 | 43.62 | 43.31 | 43.34 | 2,363 | -0.37(-0.85%) |
Jan 09, 2020 | 43.56 | 43.91 | 43.56 | 43.71 | 3,079 | +0.01(+0.02%) |
Jan 08, 2020 | 43.86 | 43.92 | 43.70 | 43.70 | 3,148 | +0.08(+0.19%) |
Jan 07, 2020 | 43.56 | 43.75 | 43.32 | 43.62 | 5,424 | -0.05(-0.12%) |
Jan 06, 2020 | 43.14 | 43.69 | 43.14 | 43.67 | 7,705 | -0.16(-0.37%) |
Jan 03, 2020 | 43.84 | 43.87 | 43.75 | 43.83 | 7,810 | -0.31(-0.70%) |
Jan 02, 2020 | 44.02 | 44.14 | 43.79 | 44.14 | 2,809 | +0.23(+0.53%) |
Dec 31, 2019 | 44.01 | 44.01 | 43.91 | 43.91 | 2,055 | +0.09(+0.20%) |
Dec 30, 2019 | 44.64 | 44.64 | 43.82 | 43.82 | 3,420 | -0.21(-0.47%) |
Dec 27, 2019 | 44.36 | 44.36 | 44.03 | 44.03 | 1,849 | -0.17(-0.39%) |
Dec 26, 2019 | 44.26 | 44.26 | 44.09 | 44.20 | 1,960 | +0.12(+0.26%) |
Dec 24, 2019 | 44.04 | 44.16 | 44.04 | 44.08 | 4,932 | -0.02(-0.04%) |
Dec 23, 2019 | 44.17 | 44.25 | 43.95 | 44.10 | 58,787 | +0.20(+0.44%) |
Dec 20, 2019 | 43.72 | 44.00 | 43.72 | 43.91 | 2,264 | +0.26(+0.59%) |
Dec 19, 2019 | 43.34 | 43.76 | 43.34 | 43.65 | 21,769 | +0.23(+0.53%) |
Dec 18, 2019 | 43.34 | 43.42 | 43.34 | 43.42 | 448 | +0.10(+0.22%) |
Dec 17, 2019 | 43.10 | 43.33 | 43.10 | 43.32 | 3,154 | +0.23(+0.53%) |
Dec 16, 2019 | 43.23 | 43.26 | 43.09 | 43.09 | 2,390 | +0.39(+0.91%) |
Dec 13, 2019 | 42.87 | 42.87 | 42.66 | 42.70 | 2,676 | -0.24(-0.55%) |
Dec 12, 2019 | 42.40 | 43.02 | 42.40 | 42.94 | 5,905 | +0.48(+1.14%) |
Dec 11, 2019 | 42.47 | 42.47 | 42.39 | 42.46 | 4,424 | +0.09(+0.22%) |
Dec 10, 2019 | 42.57 | 42.57 | 42.36 | 42.36 | 1,074 | -0.12(-0.29%) |
Dec 09, 2019 | 42.63 | 42.63 | 42.48 | 42.49 | 1,817 | -0.15(-0.34%) |
Dec 06, 2019 | 42.68 | 42.74 | 42.60 | 42.63 | 8,439 | +0.39(+0.92%) |
Dec 05, 2019 | 42.38 | 42.42 | 42.21 | 42.24 | 1,745 | -0.01(-0.03%) |
Dec 04, 2019 | 42.33 | 42.37 | 42.26 | 42.26 | 1,753 | +0.17(+0.41%) |
Dec 03, 2019 | 41.98 | 42.09 | 41.95 | 42.08 | 2,937 | -0.46(-1.07%) |
Dec 02, 2019 | 42.88 | 42.88 | 42.45 | 42.54 | 2,112 | -0.11(-0.26%) |
Nov 29, 2019 | 42.42 | 42.84 | 42.42 | 42.65 | 4,117 | -0.05(-0.11%) |
Nov 27, 2019 | 42.56 | 42.71 | 42.54 | 42.70 | 7,204 | +0.24(+0.57%) |
Nov 26, 2019 | 42.36 | 42.46 | 42.36 | 42.46 | 292,570 | +0.26(+0.62%) |
Nov 25, 2019 | 42.04 | 42.26 | 42.04 | 42.20 | 4,028 | +0.50(+1.19%) |
Nov 22, 2019 | 41.56 | 41.70 | 41.56 | 41.70 | 6,278 | +0.26(+0.63%) |
Nov 21, 2019 | 41.79 | 41.79 | 41.44 | 41.44 | 1,305 | -0.30(-0.73%) |
Nov 20, 2019 | 41.83 | 41.85 | 41.63 | 41.74 | 1,249 | -0.20(-0.48%) |
Nov 19, 2019 | 41.95 | 41.95 | 41.95 | 41.95 | 229 | +0.13(+0.31%) |
Nov 18, 2019 | 41.38 | 41.82 | 41.38 | 41.82 | 3,073 | +0.18(+0.44%) |
Nov 15, 2019 | 41.53 | 41.66 | 41.53 | 41.63 | 3,190 | +0.04(+0.08%) |
Nov 14, 2019 | 41.48 | 41.72 | 41.48 | 41.60 | 6,569 | -0.02(-0.04%) |
Nov 13, 2019 | 41.50 | 41.65 | 41.50 | 41.61 | 1,528 | +0.02(+0.04%) |
Nov 12, 2019 | 41.81 | 41.81 | 41.58 | 41.60 | 957 | -0.09(-0.21%) |
Nov 11, 2019 | 41.68 | 41.68 | 41.68 | 41.68 | 573 | -0.02(-0.04%) |
Nov 08, 2019 | 41.69 | 41.70 | 41.61 | 41.70 | 6,896 | +0.11(+0.26%) |
Nov 07, 2019 | 41.53 | 41.78 | 41.53 | 41.59 | 3,675 | +0.18(+0.42%) |
Nov 06, 2019 | 41.09 | 41.42 | 41.09 | 41.42 | 1,373 | +0.27(+0.66%) |
Nov 05, 2019 | 41.21 | 41.21 | 41.13 | 41.15 | 1,671 | +0.25(+0.61%) |
Nov 04, 2019 | 40.80 | 40.99 | 40.80 | 40.89 | 3,132 | -0.03(-0.08%) |
Nov 01, 2019 | 41.00 | 41.04 | 40.93 | 40.93 | 617 | -0.12(-0.29%) |
Oct 31, 2019 | 41.05 | 41.05 | 41.05 | 41.05 | 1,394 | -0.22(-0.52%) |
Oct 30, 2019 | 41.14 | 41.46 | 40.08 | 41.26 | 3,386 | -0.02(-0.05%) |
Oct 29, 2019 | 41.38 | 41.41 | 41.28 | 41.28 | 2,716 | -0.02(-0.05%) |
Oct 28, 2019 | 41.42 | 41.42 | 41.30 | 41.30 | 3,596 | -0.00(-0.00%) |
Oct 25, 2019 | 41.37 | 41.37 | 41.24 | 41.31 | 13,071 | +0.41(+0.99%) |
Oct 24, 2019 | 40.84 | 40.90 | 40.78 | 40.90 | 1,658 | -0.01(-0.01%) |
Oct 23, 2019 | 40.95 | 40.96 | 40.87 | 40.91 | 1,768 | -0.26(-0.62%) |
Oct 22, 2019 | 41.12 | 41.27 | 41.12 | 41.16 | 1,836 | -0.24(-0.59%) |
Oct 21, 2019 | 41.37 | 41.41 | 41.37 | 41.41 | 997 | +0.30(+0.72%) |
Oct 18, 2019 | 41.11 | 41.15 | 41.11 | 41.11 | 823 | +0.11(+0.27%) |
Oct 17, 2019 | 40.98 | 41.10 | 40.93 | 41.00 | 1,409 | +0.19(+0.47%) |
Oct 16, 2019 | 40.63 | 40.88 | 40.63 | 40.81 | 2,091 | -0.05(-0.11%) |
Oct 15, 2019 | 40.74 | 40.85 | 40.74 | 40.85 | 2,611 | +0.19(+0.47%) |
Oct 14, 2019 | 40.69 | 40.70 | 40.63 | 40.66 | 2,048 | -0.53(-1.28%) |
Oct 11, 2019 | 40.64 | 41.19 | 40.64 | 41.19 | 13,997 | +0.62(+1.52%) |
Oct 10, 2019 | 40.57 | 40.57 | 40.57 | 40.57 | 150 | +0.02(+0.04%) |
Oct 09, 2019 | 40.54 | 40.60 | 40.54 | 40.56 | 2,074 | +0.27(+0.66%) |
Oct 08, 2019 | 40.37 | 40.60 | 40.29 | 40.29 | 1,838 | -0.39(-0.96%) |
Oct 07, 2019 | 40.65 | 40.81 | 40.44 | 40.68 | 2,587 | -0.15(-0.36%) |
Oct 04, 2019 | 40.77 | 40.83 | 40.67 | 40.83 | 2,470 | +0.26(+0.65%) |
Oct 03, 2019 | 40.19 | 40.56 | 40.09 | 40.56 | 3,516 | +0.22(+0.55%) |
Oct 02, 2019 | 40.46 | 40.46 | 40.31 | 40.34 | 3,947 | -0.59(-1.45%) |
Oct 01, 2019 | 41.34 | 41.54 | 40.87 | 40.93 | 6,903 | -0.41(-0.99%) |
Sep 30, 2019 | 40.93 | 41.43 | 40.93 | 41.34 | 2,540 | +0.26(+0.62%) |
Sep 27, 2019 | 41.54 | 41.58 | 40.96 | 41.09 | 8,028 | -0.42(-1.02%) |
Sep 26, 2019 | 41.62 | 41.62 | 41.51 | 41.51 | 1,051 | -0.25(-0.59%) |
Sep 25, 2019 | 41.46 | 41.85 | 41.46 | 41.76 | 2,815 | +0.09(+0.21%) |
Sep 24, 2019 | 41.95 | 41.95 | 41.59 | 41.67 | 5,341 | -0.28(-0.67%) |
Sep 23, 2019 | 41.86 | 42.03 | 41.86 | 41.95 | 2,280 | +0.09(+0.21%) |
Sep 20, 2019 | 42.11 | 42.13 | 41.86 | 41.86 | 4,944 | -0.24(-0.56%) |
Sep 19, 2019 | 42.22 | 42.27 | 42.10 | 42.10 | 660 | -0.07(-0.17%) |
Sep 18, 2019 | 41.99 | 42.17 | 41.90 | 42.17 | 665 | -0.09(-0.20%) |
Sep 17, 2019 | 41.94 | 42.27 | 41.94 | 42.25 | 1,201 | +0.26(+0.61%) |
Sep 16, 2019 | 42.00 | 42.05 | 41.99 | 42.00 | 1,622 | -0.40(-0.94%) |
Sep 13, 2019 | 42.63 | 42.65 | 42.32 | 42.40 | 1,751 | +0.04(+0.10%) |
Sep 12, 2019 | 42.34 | 42.49 | 42.34 | 42.36 | 2,152 | +0.14(+0.33%) |
Sep 11, 2019 | 42.06 | 42.24 | 41.98 | 42.22 | 3,188 | +0.27(+0.64%) |
Sep 10, 2019 | 41.89 | 41.99 | 41.89 | 41.95 | 729 | -0.30(-0.71%) |
Sep 09, 2019 | 42.14 | 42.27 | 42.12 | 42.25 | 2,193 | +0.14(+0.32%) |
Sep 06, 2019 | 42.41 | 42.51 | 42.12 | 42.12 | 6,180 | -0.15(-0.37%) |
Sep 05, 2019 | 42.18 | 42.40 | 42.18 | 42.27 | 1,853 | +0.47(+1.13%) |
Sep 04, 2019 | 41.59 | 41.80 | 41.55 | 41.80 | 2,163 | +0.39(+0.94%) |
Sep 03, 2019 | 41.47 | 41.66 | 41.38 | 41.41 | 3,477 | -0.55(-1.31%) |
Aug 30, 2019 | 41.92 | 41.96 | 41.92 | 41.96 | 824 | +0.02(+0.06%) |
Aug 29, 2019 | 41.73 | 42.07 | 41.73 | 41.93 | 2,318 | +0.35(+0.84%) |
Aug 28, 2019 | 40.93 | 41.59 | 40.93 | 41.58 | 4,274 | +0.46(+1.11%) |
Aug 27, 2019 | 41.24 | 41.32 | 41.12 | 41.12 | 1,314 | -0.33(-0.80%) |
Aug 26, 2019 | 41.15 | 41.46 | 41.15 | 41.46 | 2,079 | +0.35(+0.86%) |
Aug 23, 2019 | 41.58 | 41.79 | 41.04 | 41.11 | 1,648 | -0.94(-2.23%) |
Aug 22, 2019 | 41.78 | 42.04 | 41.78 | 42.04 | 667 | +0.09(+0.21%) |
Aug 21, 2019 | 41.98 | 42.00 | 41.88 | 41.96 | 1,278 | -0.04(-0.09%) |
Aug 20, 2019 | 42.07 | 42.17 | 41.99 | 41.99 | 841 | -0.28(-0.65%) |
Aug 19, 2019 | 42.24 | 42.34 | 42.24 | 42.27 | 6,944 | +0.47(+1.13%) |
Aug 16, 2019 | 41.66 | 41.87 | 41.66 | 41.80 | 1,442 | +0.47(+1.14%) |
Aug 15, 2019 | 41.15 | 41.32 | 41.15 | 41.32 | 983 | -0.05(-0.12%) |
Aug 14, 2019 | 42.00 | 42.00 | 41.34 | 41.37 | 2,056 | -1.22(-2.86%) |
Aug 13, 2019 | 42.82 | 42.82 | 42.59 | 42.59 | 597 | +0.00(+0.00%) |
Aug 12, 2019 | 42.70 | 42.70 | 42.59 | 42.59 | 567 | -0.50(-1.16%) |
Aug 09, 2019 | 42.95 | 43.21 | 42.80 | 43.09 | 2,369 | +0.02(+0.05%) |
Aug 08, 2019 | 43.15 | 43.15 | 43.07 | 43.07 | 927 | +0.85(+2.02%) |
Aug 07, 2019 | 41.62 | 42.25 | 41.62 | 42.21 | 4,117 | +0.00(+0.00%) |
Aug 06, 2019 | 42.03 | 42.28 | 41.87 | 42.21 | 1,512 | +0.51(+1.22%) |
Aug 05, 2019 | 42.48 | 42.48 | 41.45 | 41.70 | 3,787 | -1.02(-2.38%) |
Aug 02, 2019 | 42.45 | 42.85 | 42.45 | 42.72 | 1,648 | -0.14(-0.32%) |
Aug 01, 2019 | 43.39 | 43.44 | 42.84 | 42.86 | 1,386 | -0.33(-0.77%) |
Jul 31, 2019 | 43.24 | 43.49 | 43.12 | 43.19 | 1,457 | -0.24(-0.54%) |
Jul 30, 2019 | 43.38 | 43.43 | 43.38 | 43.43 | 428 | -0.18(-0.41%) |
Jul 29, 2019 | 43.55 | 43.62 | 43.55 | 43.61 | 1,329 | -0.12(-0.28%) |
Jul 26, 2019 | 43.12 | 43.74 | 43.12 | 43.73 | 2,575 | +0.60(+1.40%) |
Jul 25, 2019 | 42.98 | 43.26 | 42.98 | 43.12 | 3,148 | +0.01(+0.03%) |
Jul 24, 2019 | 42.62 | 43.12 | 42.62 | 43.11 | 2,903 | +0.43(+1.01%) |
Jul 23, 2019 | 42.60 | 42.68 | 42.35 | 42.68 | 1,777 | +0.27(+0.63%) |
Jul 22, 2019 | 42.77 | 42.77 | 42.42 | 42.42 | 4,123 | -0.21(-0.50%) |
Jul 19, 2019 | 43.01 | 43.01 | 42.63 | 42.63 | 927 | -0.35(-0.81%) |
Jul 18, 2019 | 42.95 | 42.98 | 42.88 | 42.98 | 1,705 | -0.07(-0.16%) |
Jul 17, 2019 | 43.34 | 43.34 | 43.02 | 43.05 | 8,561 | -0.39(-0.90%) |
Jul 16, 2019 | 43.46 | 43.56 | 43.44 | 43.44 | 3,100 | +0.09(+0.20%) |
Jul 15, 2019 | 43.23 | 43.37 | 43.22 | 43.35 | 1,445 | +0.06(+0.13%) |
Jul 12, 2019 | 42.92 | 43.35 | 42.92 | 43.30 | 4,841 | +0.30(+0.70%) |
Jul 11, 2019 | 42.80 | 43.00 | 42.79 | 43.00 | 4,085 | +0.22(+0.52%) |
Jul 10, 2019 | 42.75 | 42.81 | 42.59 | 42.77 | 2,608 | +0.17(+0.40%) |
Jul 09, 2019 | 42.32 | 42.60 | 42.32 | 42.60 | 2,653 | +0.07(+0.16%) |
Jul 08, 2019 | 42.79 | 42.79 | 42.49 | 42.53 | 1,550 | -0.39(-0.91%) |
Jul 05, 2019 | 42.67 | 42.92 | 42.67 | 42.92 | 1,957 | +0.13(+0.29%) |
Jul 03, 2019 | 42.64 | 42.79 | 42.64 | 42.79 | 1,957 | +0.37(+0.88%) |
Jul 02, 2019 | 42.22 | 42.42 | 42.20 | 42.42 | 2,041 | +0.17(+0.39%) |
Jul 01, 2019 | 42.60 | 42.60 | 42.14 | 42.25 | 3,333 | +0.15(+0.37%) |
Jun 28, 2019 | 41.61 | 42.13 | 41.61 | 42.10 | 2,781 | +0.43(+1.04%) |
Jun 27, 2019 | 41.29 | 41.67 | 41.29 | 41.67 | 3,286 | +0.46(+1.11%) |
Jun 26, 2019 | 41.46 | 41.46 | 41.20 | 41.21 | 2,150 | -0.15(-0.36%) |
Jun 25, 2019 | 41.72 | 41.72 | 41.35 | 41.36 | 2,122 | -0.39(-0.93%) |
Jun 24, 2019 | 41.96 | 41.96 | 41.73 | 41.75 | 1,791 | -0.30(-0.71%) |
Jun 21, 2019 | 42.29 | 42.29 | 42.00 | 42.04 | 3,714 | -0.21(-0.50%) |
Jun 20, 2019 | 42.28 | 42.30 | 42.12 | 42.26 | 6,382 | -0.06(-0.14%) |
Jun 19, 2019 | 42.05 | 42.32 | 42.05 | 42.32 | 1,632 | +0.37(+0.88%) |
Jun 18, 2019 | 42.09 | 42.35 | 41.94 | 41.95 | 3,288 | -0.00(-0.01%) |
Jun 17, 2019 | 41.98 | 42.04 | 41.95 | 41.95 | 9,670 | -0.04(-0.11%) |
Jun 14, 2019 | 41.90 | 42.04 | 41.88 | 42.00 | 5,468 | +0.04(+0.09%) |
Jun 13, 2019 | 41.59 | 42.04 | 41.59 | 41.96 | 5,202 | +0.46(+1.10%) |
Jun 12, 2019 | 41.48 | 41.58 | 41.43 | 41.50 | 3,040 | -0.12(-0.30%) |
Jun 11, 2019 | 41.73 | 41.85 | 41.55 | 41.63 | 2,833 | +0.03(+0.07%) |
Jun 10, 2019 | 41.63 | 41.66 | 41.58 | 41.59 | 1,702 | +0.04(+0.11%) |
Jun 07, 2019 | 41.77 | 41.80 | 41.55 | 41.55 | 103,381 | +0.18(+0.44%) |
Jun 06, 2019 | 41.25 | 41.38 | 41.17 | 41.37 | 7,170 | +0.17(+0.40%) |
Jun 05, 2019 | 41.35 | 41.35 | 41.01 | 41.20 | 5,156 | +0.01(+0.02%) |
Jun 04, 2019 | 40.34 | 41.20 | 40.34 | 41.20 | 1,177 | +0.97(+2.41%) |
Jun 03, 2019 | 40.03 | 40.40 | 40.03 | 40.22 | 3,196 | +0.13(+0.32%) |
May 31, 2019 | 40.10 | 40.19 | 40.08 | 40.10 | 1,031 | -0.34(-0.84%) |
May 30, 2019 | 40.51 | 40.51 | 40.30 | 40.44 | 2,248 | +0.31(+0.77%) |
May 29, 2019 | 40.36 | 40.36 | 40.01 | 40.13 | 2,652 | -0.54(-1.33%) |
May 28, 2019 | 41.05 | 41.05 | 40.61 | 40.67 | 3,503 | -0.20(-0.50%) |
May 24, 2019 | 41.08 | 41.08 | 40.87 | 40.87 | 6,500 | -0.16(-0.38%) |
May 23, 2019 | 41.27 | 41.27 | 41.03 | 41.03 | 1,107 | -0.76(-1.81%) |
May 22, 2019 | 42.05 | 42.05 | 41.78 | 41.78 | 1,186 | -0.35(-0.84%) |
May 21, 2019 | 41.85 | 42.20 | 41.85 | 42.14 | 1,082 | +0.45(+1.09%) |
May 20, 2019 | 41.04 | 41.68 | 41.04 | 41.68 | 1,154 | -0.20(-0.47%) |
May 17, 2019 | 42.10 | 42.10 | 41.83 | 41.88 | 2,063 | -0.13(-0.30%) |
May 16, 2019 | 42.28 | 42.31 | 42.00 | 42.01 | 1,970 | +0.05(+0.13%) |
May 15, 2019 | 41.53 | 42.06 | 41.53 | 41.95 | 1,432 | +0.12(+0.29%) |
May 14, 2019 | 41.49 | 41.95 | 41.43 | 41.83 | 4,230 | +0.42(+1.02%) |
May 13, 2019 | 41.73 | 41.73 | 41.19 | 41.41 | 3,794 | -0.92(-2.18%) |
May 10, 2019 | 42.16 | 42.51 | 41.64 | 42.33 | 10,317 | +0.12(+0.29%) |
May 09, 2019 | 41.80 | 42.21 | 41.79 | 42.21 | 1,257 | -0.12(-0.28%) |
May 08, 2019 | 42.54 | 42.54 | 42.14 | 42.33 | 2,744 | -0.44(-1.02%) |
May 07, 2019 | 42.92 | 43.01 | 42.76 | 42.76 | 2,021 | -0.50(-1.15%) |
May 06, 2019 | 42.67 | 43.26 | 42.64 | 43.26 | 2,210 | +0.09(+0.21%) |
May 03, 2019 | 43.00 | 43.23 | 43.00 | 43.17 | 64,381 | +0.17(+0.39%) |
May 02, 2019 | 42.84 | 43.05 | 42.74 | 43.00 | 3,748 | +0.05(+0.13%) |