Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.70 | 41.70 | 40.30 | 40.34 | 512,119 | -2.86(-6.63%) |
Apr 29, 2020 | 42.50 | 43.77 | 42.13 | 43.20 | 224,329 | +1.95(+4.72%) |
Apr 28, 2020 | 41.24 | 41.64 | 40.47 | 41.25 | 204,689 | +1.07(+2.65%) |
Apr 27, 2020 | 38.74 | 40.72 | 38.21 | 40.19 | 148,037 | +2.04(+5.34%) |
Apr 24, 2020 | 38.25 | 38.45 | 37.58 | 38.15 | 240,600 | +0.06(+0.15%) |
Apr 23, 2020 | 37.84 | 38.72 | 37.84 | 38.09 | 224,502 | +0.31(+0.81%) |
Apr 22, 2020 | 38.63 | 38.63 | 37.72 | 37.79 | 179,233 | -0.19(-0.51%) |
Apr 21, 2020 | 37.59 | 38.39 | 37.18 | 37.98 | 187,018 | -0.73(-1.89%) |
Apr 20, 2020 | 40.05 | 40.59 | 38.45 | 38.72 | 160,221 | -2.32(-5.64%) |
Apr 17, 2020 | 40.01 | 41.37 | 39.81 | 41.03 | 224,409 | +2.39(+6.19%) |
Apr 16, 2020 | 38.79 | 39.47 | 37.57 | 38.64 | 289,499 | -0.24(-0.62%) |
Apr 15, 2020 | 40.53 | 40.69 | 38.82 | 38.88 | 261,502 | -3.19(-7.58%) |
Apr 14, 2020 | 42.10 | 42.26 | 40.62 | 42.07 | 180,618 | +1.09(+2.67%) |
Apr 13, 2020 | 43.39 | 43.39 | 40.68 | 40.98 | 166,455 | -2.90(-6.61%) |
Apr 09, 2020 | 42.38 | 43.96 | 42.31 | 43.88 | 213,291 | +2.44(+5.88%) |
Apr 08, 2020 | 41.99 | 42.17 | 40.91 | 41.44 | 254,650 | +0.16(+0.38%) |
Apr 07, 2020 | 41.85 | 42.18 | 40.54 | 41.28 | 359,317 | +0.65(+1.61%) |
Apr 06, 2020 | 40.27 | 40.90 | 39.66 | 40.63 | 351,071 | +2.07(+5.38%) |
Apr 03, 2020 | 39.24 | 39.61 | 37.64 | 38.56 | 254,248 | -0.98(-2.47%) |
Apr 02, 2020 | 38.37 | 39.89 | 38.37 | 39.53 | 265,933 | +0.74(+1.90%) |
Apr 01, 2020 | 39.86 | 40.56 | 38.48 | 38.79 | 297,302 | -2.81(-6.76%) |
Mar 31, 2020 | 40.66 | 41.81 | 40.57 | 41.61 | 438,481 | +0.42(+1.03%) |
Mar 30, 2020 | 40.76 | 42.15 | 40.56 | 41.18 | 274,655 | +1.05(+2.62%) |
Mar 27, 2020 | 40.21 | 42.04 | 39.51 | 40.13 | 460,337 | -1.60(-3.84%) |
Mar 26, 2020 | 38.32 | 41.94 | 38.03 | 41.74 | 377,099 | +3.78(+9.96%) |
Mar 25, 2020 | 37.95 | 39.86 | 36.55 | 37.96 | 455,401 | -0.28(-0.72%) |
Mar 24, 2020 | 36.14 | 38.23 | 36.03 | 38.23 | 375,044 | +3.74(+10.85%) |
Mar 23, 2020 | 35.12 | 35.34 | 32.82 | 34.49 | 520,413 | -0.49(-1.40%) |
Mar 20, 2020 | 36.61 | 38.67 | 34.59 | 34.98 | 544,725 | -1.36(-3.73%) |
Mar 19, 2020 | 36.25 | 37.82 | 34.95 | 36.33 | 485,702 | -0.02(-0.05%) |
Mar 18, 2020 | 36.13 | 39.16 | 35.28 | 36.35 | 423,430 | -2.05(-5.33%) |
Mar 17, 2020 | 35.11 | 38.68 | 34.58 | 38.40 | 527,225 | +3.54(+10.16%) |
Mar 16, 2020 | 30.42 | 38.77 | 30.42 | 34.86 | 471,823 | -6.17(-15.03%) |
Mar 13, 2020 | 38.53 | 41.03 | 36.73 | 41.03 | 589,088 | +4.10(+11.11%) |
Mar 12, 2020 | 39.28 | 40.94 | 36.40 | 36.92 | 513,976 | -4.43(-10.70%) |
Mar 11, 2020 | 41.54 | 42.44 | 40.72 | 41.35 | 322,914 | -1.19(-2.80%) |
Mar 10, 2020 | 42.93 | 43.44 | 41.18 | 42.54 | 463,402 | +0.46(+1.10%) |
Mar 09, 2020 | 43.27 | 43.87 | 41.83 | 42.08 | 372,827 | -2.94(-6.53%) |
Mar 06, 2020 | 43.94 | 45.17 | 43.45 | 45.02 | 275,616 | +0.23(+0.51%) |
Mar 05, 2020 | 45.11 | 46.26 | 44.22 | 44.79 | 302,117 | -1.59(-3.42%) |
Mar 04, 2020 | 45.15 | 46.43 | 44.85 | 46.37 | 289,827 | +1.83(+4.12%) |
Mar 03, 2020 | 44.93 | 46.75 | 44.34 | 44.54 | 310,539 | -0.51(-1.13%) |
Mar 02, 2020 | 43.99 | 45.54 | 43.45 | 45.05 | 390,029 | +1.40(+3.21%) |
Feb 28, 2020 | 44.19 | 45.02 | 43.24 | 43.64 | 447,972 | -1.61(-3.56%) |
Feb 27, 2020 | 45.03 | 46.07 | 44.53 | 45.26 | 305,148 | -0.46(-1.01%) |
Feb 26, 2020 | 46.01 | 46.76 | 45.63 | 45.72 | 360,135 | -0.06(-0.14%) |
Feb 25, 2020 | 46.56 | 46.81 | 45.76 | 45.78 | 327,458 | -0.74(-1.59%) |
Feb 24, 2020 | 45.14 | 47.09 | 45.07 | 46.52 | 446,750 | -0.11(-0.24%) |
Feb 21, 2020 | 45.14 | 46.75 | 45.04 | 46.63 | 450,141 | +1.49(+3.31%) |
Feb 20, 2020 | 46.17 | 46.75 | 43.97 | 45.14 | 415,769 | -2.03(-4.30%) |
Feb 19, 2020 | 47.65 | 47.85 | 47.03 | 47.17 | 163,238 | -0.37(-0.78%) |
Feb 18, 2020 | 48.16 | 48.46 | 47.29 | 47.53 | 431,029 | -0.74(-1.53%) |
Feb 14, 2020 | 48.83 | 48.83 | 47.98 | 48.27 | 237,978 | -0.63(-1.28%) |
Feb 13, 2020 | 49.26 | 49.51 | 48.78 | 48.90 | 367,979 | -0.77(-1.56%) |
Feb 12, 2020 | 50.33 | 50.44 | 49.57 | 49.67 | 332,770 | -0.42(-0.85%) |
Feb 11, 2020 | 50.49 | 50.72 | 49.59 | 50.10 | 189,657 | -0.15(-0.29%) |
Feb 10, 2020 | 50.16 | 50.64 | 50.02 | 50.25 | 162,645 | -0.06(-0.13%) |
Feb 07, 2020 | 51.94 | 51.94 | 50.15 | 50.31 | 151,529 | -1.78(-3.42%) |
Feb 06, 2020 | 52.59 | 52.59 | 51.82 | 52.09 | 108,599 | -0.40(-0.76%) |
Feb 05, 2020 | 52.57 | 52.60 | 51.96 | 52.49 | 127,874 | +0.38(+0.73%) |
Feb 04, 2020 | 52.38 | 52.67 | 51.95 | 52.11 | 104,299 | +0.37(+0.71%) |
Feb 03, 2020 | 51.16 | 52.08 | 51.16 | 51.74 | 214,286 | +0.69(+1.35%) |
Jan 31, 2020 | 52.07 | 52.07 | 50.95 | 51.05 | 351,218 | -1.22(-2.33%) |
Jan 30, 2020 | 51.91 | 52.29 | 51.50 | 52.26 | 151,136 | +0.06(+0.12%) |
Jan 29, 2020 | 52.53 | 52.92 | 52.19 | 52.20 | 118,820 | -0.25(-0.47%) |
Jan 28, 2020 | 52.34 | 52.81 | 51.95 | 52.45 | 141,447 | +0.39(+0.74%) |
Jan 27, 2020 | 51.35 | 52.29 | 51.34 | 52.06 | 117,843 | -0.20(-0.39%) |
Jan 24, 2020 | 53.06 | 53.13 | 52.02 | 52.26 | 146,106 | -0.72(-1.36%) |
Jan 23, 2020 | 53.10 | 53.19 | 52.54 | 52.98 | 186,529 | -0.22(-0.42%) |
Jan 22, 2020 | 53.20 | 53.49 | 53.14 | 53.20 | 163,239 | +0.22(+0.42%) |
Jan 21, 2020 | 52.71 | 53.29 | 52.21 | 52.98 | 192,290 | -0.08(-0.16%) |
Jan 17, 2020 | 53.57 | 53.67 | 52.95 | 53.07 | 149,251 | -0.26(-0.48%) |
Jan 16, 2020 | 52.73 | 53.53 | 52.73 | 53.32 | 192,446 | +0.98(+1.87%) |
Jan 15, 2020 | 52.17 | 52.89 | 52.11 | 52.35 | 166,449 | +0.06(+0.11%) |
Jan 14, 2020 | 52.06 | 52.58 | 50.77 | 52.29 | 238,802 | -1.08(-2.02%) |
Jan 13, 2020 | 52.57 | 53.37 | 52.54 | 53.37 | 111,604 | +0.95(+1.81%) |
Jan 10, 2020 | 52.61 | 52.67 | 52.03 | 52.42 | 129,619 | -0.15(-0.28%) |
Jan 09, 2020 | 52.39 | 52.90 | 52.31 | 52.57 | 192,034 | +0.38(+0.72%) |
Jan 08, 2020 | 52.06 | 52.55 | 51.96 | 52.19 | 123,697 | +0.12(+0.23%) |
Jan 07, 2020 | 52.58 | 52.62 | 52.04 | 52.07 | 120,988 | -0.76(-1.44%) |
Jan 06, 2020 | 52.47 | 52.88 | 52.10 | 52.84 | 220,103 | -0.27(-0.50%) |
Jan 03, 2020 | 52.46 | 53.13 | 52.34 | 53.10 | 243,901 | -0.03(-0.05%) |
Jan 02, 2020 | 52.84 | 53.13 | 52.23 | 53.13 | 173,149 | +0.54(+1.03%) |
Dec 31, 2019 | 52.55 | 53.06 | 52.55 | 52.59 | 193,814 | -0.12(-0.23%) |
Dec 30, 2019 | 52.76 | 53.12 | 52.39 | 52.71 | 128,892 | -0.09(-0.17%) |
Dec 27, 2019 | 52.90 | 52.95 | 52.60 | 52.80 | 110,300 | +0.10(+0.19%) |
Dec 26, 2019 | 52.96 | 53.05 | 52.45 | 52.70 | 106,710 | -0.27(-0.50%) |
Dec 24, 2019 | 52.65 | 53.00 | 52.46 | 52.96 | 78,832 | +0.39(+0.75%) |
Dec 23, 2019 | 52.84 | 52.98 | 52.45 | 52.57 | 218,461 | -0.25(-0.47%) |
Dec 20, 2019 | 53.25 | 53.66 | 52.59 | 52.82 | 672,470 | -0.06(-0.12%) |
Dec 19, 2019 | 52.87 | 53.07 | 52.59 | 52.88 | 237,561 | +0.00(+0.00%) |
Dec 18, 2019 | 52.77 | 53.06 | 52.31 | 52.88 | 240,282 | +0.26(+0.49%) |
Dec 17, 2019 | 52.84 | 52.86 | 52.23 | 52.62 | 128,722 | -0.04(-0.07%) |
Dec 16, 2019 | 52.66 | 52.94 | 52.43 | 52.66 | 203,198 | +0.34(+0.65%) |
Dec 13, 2019 | 52.80 | 53.16 | 52.21 | 52.32 | 138,718 | -0.52(-0.99%) |
Dec 12, 2019 | 52.84 | 53.34 | 52.54 | 52.84 | 178,791 | +0.06(+0.10%) |
Dec 11, 2019 | 52.17 | 53.00 | 51.94 | 52.79 | 159,273 | +0.66(+1.27%) |
Dec 10, 2019 | 52.37 | 52.61 | 51.93 | 52.13 | 158,435 | -0.25(-0.47%) |
Dec 09, 2019 | 52.85 | 53.07 | 52.37 | 52.38 | 242,598 | -0.73(-1.38%) |
Dec 06, 2019 | 53.27 | 53.69 | 52.99 | 53.11 | 204,376 | +0.46(+0.87%) |
Dec 05, 2019 | 52.74 | 53.19 | 52.40 | 52.65 | 191,252 | -0.02(-0.03%) |
Dec 04, 2019 | 52.77 | 53.33 | 52.57 | 52.67 | 179,083 | +0.28(+0.54%) |
Dec 03, 2019 | 51.60 | 52.43 | 51.34 | 52.39 | 183,574 | +0.23(+0.44%) |
Dec 02, 2019 | 52.40 | 52.63 | 52.02 | 52.16 | 205,755 | -0.19(-0.37%) |
Nov 29, 2019 | 52.73 | 52.99 | 52.28 | 52.35 | 90,265 | -0.71(-1.33%) |
Nov 27, 2019 | 54.28 | 54.29 | 52.99 | 53.06 | 195,774 | -1.01(-1.87%) |
Nov 26, 2019 | 53.40 | 54.12 | 53.18 | 54.07 | 254,253 | +0.57(+1.06%) |
Nov 25, 2019 | 52.62 | 53.79 | 52.53 | 53.50 | 301,637 | +0.93(+1.76%) |
Nov 22, 2019 | 51.34 | 52.72 | 51.10 | 52.57 | 286,039 | +1.75(+3.45%) |
Nov 21, 2019 | 50.81 | 52.53 | 50.08 | 50.82 | 457,355 | +0.04(+0.07%) |
Nov 20, 2019 | 50.35 | 51.06 | 50.23 | 50.78 | 525,973 | +0.36(+0.71%) |
Nov 19, 2019 | 50.70 | 50.94 | 50.29 | 50.42 | 271,981 | +0.06(+0.11%) |
Nov 18, 2019 | 50.39 | 50.39 | 49.87 | 50.37 | 376,951 | +0.06(+0.13%) |
Nov 15, 2019 | 50.84 | 51.16 | 50.21 | 50.30 | 265,460 | -0.28(-0.54%) |
Nov 14, 2019 | 50.48 | 50.82 | 50.38 | 50.58 | 160,530 | -0.04(-0.07%) |
Nov 13, 2019 | 50.79 | 50.92 | 50.51 | 50.61 | 143,991 | -0.68(-1.33%) |
Nov 12, 2019 | 51.52 | 51.69 | 50.82 | 51.29 | 229,924 | -0.14(-0.27%) |
Nov 11, 2019 | 51.36 | 51.63 | 51.04 | 51.43 | 197,805 | -0.28(-0.53%) |
Nov 08, 2019 | 51.87 | 52.14 | 51.21 | 51.71 | 229,093 | -0.28(-0.53%) |
Nov 07, 2019 | 52.95 | 53.22 | 51.89 | 51.98 | 283,344 | +0.18(+0.35%) |
Nov 06, 2019 | 51.80 | 52.01 | 51.27 | 51.80 | 348,245 | -0.09(-0.18%) |
Nov 05, 2019 | 53.14 | 53.28 | 51.67 | 51.89 | 267,573 | -0.88(-1.67%) |
Nov 04, 2019 | 52.86 | 53.13 | 52.13 | 52.77 | 313,711 | +0.40(+0.77%) |
Nov 01, 2019 | 52.08 | 52.38 | 51.67 | 52.37 | 238,566 | +0.62(+1.21%) |
Oct 31, 2019 | 52.46 | 52.82 | 50.94 | 51.74 | 686,729 | -2.03(-3.77%) |
Oct 30, 2019 | 53.46 | 54.03 | 52.94 | 53.77 | 314,559 | +0.17(+0.33%) |
Oct 29, 2019 | 53.31 | 53.88 | 53.28 | 53.60 | 252,699 | +0.34(+0.64%) |
Oct 28, 2019 | 52.58 | 53.58 | 52.58 | 53.26 | 256,673 | +0.88(+1.68%) |
Oct 25, 2019 | 52.55 | 52.99 | 52.16 | 52.38 | 261,105 | -0.19(-0.37%) |
Oct 24, 2019 | 52.60 | 52.69 | 51.98 | 52.57 | 270,434 | +0.22(+0.42%) |
Oct 23, 2019 | 52.21 | 52.42 | 51.93 | 52.35 | 210,228 | +0.15(+0.28%) |
Oct 22, 2019 | 51.85 | 52.46 | 51.44 | 52.20 | 230,247 | +0.31(+0.60%) |
Oct 21, 2019 | 51.42 | 51.94 | 50.90 | 51.89 | 233,548 | +1.11(+2.19%) |
Oct 18, 2019 | 50.76 | 51.20 | 50.37 | 50.78 | 239,546 | -0.26(-0.50%) |
Oct 17, 2019 | 50.40 | 51.06 | 50.35 | 51.04 | 209,149 | +0.92(+1.83%) |
Oct 16, 2019 | 49.48 | 50.40 | 49.32 | 50.12 | 144,352 | +0.41(+0.83%) |
Oct 15, 2019 | 49.71 | 50.27 | 49.39 | 49.70 | 359,669 | +0.09(+0.19%) |
Oct 14, 2019 | 49.21 | 50.00 | 48.93 | 49.61 | 192,194 | +0.12(+0.24%) |
Oct 11, 2019 | 48.74 | 50.15 | 48.74 | 49.49 | 274,062 | +1.49(+3.10%) |
Oct 10, 2019 | 47.68 | 48.06 | 47.36 | 48.01 | 266,885 | +0.42(+0.89%) |
Oct 09, 2019 | 47.24 | 47.79 | 46.97 | 47.58 | 161,499 | +0.70(+1.48%) |
Oct 08, 2019 | 46.99 | 47.32 | 46.56 | 46.89 | 231,064 | -0.54(-1.14%) |
Oct 07, 2019 | 47.31 | 47.53 | 46.50 | 47.43 | 258,446 | +0.16(+0.33%) |
Oct 04, 2019 | 46.77 | 47.33 | 46.39 | 47.27 | 251,173 | +0.43(+0.92%) |
Oct 03, 2019 | 46.70 | 47.13 | 46.17 | 46.84 | 257,237 | -0.23(-0.49%) |
Oct 02, 2019 | 47.64 | 47.80 | 46.27 | 47.07 | 300,880 | -1.02(-2.13%) |
Oct 01, 2019 | 48.87 | 49.52 | 47.95 | 48.09 | 302,699 | -0.42(-0.87%) |
Sep 30, 2019 | 48.65 | 49.14 | 48.49 | 48.51 | 282,873 | +0.02(+0.04%) |
Sep 27, 2019 | 48.87 | 49.17 | 48.40 | 48.50 | 352,976 | -0.38(-0.77%) |
Sep 26, 2019 | 48.70 | 49.04 | 48.65 | 48.87 | 234,432 | +0.11(+0.22%) |
Sep 25, 2019 | 48.42 | 48.98 | 48.24 | 48.76 | 298,862 | +0.37(+0.76%) |
Sep 24, 2019 | 48.89 | 49.30 | 48.25 | 48.40 | 231,382 | -0.51(-1.05%) |
Sep 23, 2019 | 48.94 | 49.50 | 48.84 | 48.91 | 282,917 | -0.16(-0.34%) |
Sep 20, 2019 | 49.11 | 49.93 | 48.93 | 49.07 | 761,830 | +0.00(+0.00%) |
Sep 19, 2019 | 49.61 | 50.01 | 48.94 | 49.07 | 487,191 | -0.76(-1.52%) |
Sep 18, 2019 | 50.54 | 50.93 | 49.51 | 49.83 | 442,687 | -0.92(-1.82%) |
Sep 17, 2019 | 50.97 | 51.29 | 50.50 | 50.76 | 241,150 | -0.55(-1.07%) |
Sep 16, 2019 | 50.54 | 51.60 | 50.13 | 51.30 | 257,594 | +0.74(+1.47%) |
Sep 13, 2019 | 49.69 | 50.72 | 49.69 | 50.56 | 292,616 | +0.74(+1.49%) |
Sep 12, 2019 | 49.61 | 49.93 | 49.00 | 49.82 | 301,679 | -0.08(-0.16%) |
Sep 11, 2019 | 49.07 | 50.17 | 48.46 | 49.90 | 383,471 | +1.23(+2.52%) |
Sep 10, 2019 | 47.76 | 49.04 | 47.13 | 48.68 | 394,108 | +0.98(+2.05%) |
Sep 09, 2019 | 46.23 | 48.06 | 45.62 | 47.70 | 435,658 | +1.02(+2.17%) |
Sep 06, 2019 | 47.04 | 47.23 | 45.04 | 46.69 | 770,141 | +2.29(+5.15%) |
Sep 05, 2019 | 43.55 | 45.36 | 43.46 | 44.40 | 405,211 | +1.46(+3.41%) |
Sep 04, 2019 | 42.34 | 43.04 | 42.10 | 42.94 | 333,402 | +0.91(+2.18%) |
Sep 03, 2019 | 42.87 | 43.09 | 41.93 | 42.02 | 353,637 | -1.15(-2.67%) |
Aug 30, 2019 | 43.29 | 43.36 | 42.80 | 43.17 | 250,189 | +0.10(+0.23%) |
Aug 29, 2019 | 43.29 | 43.62 | 43.03 | 43.07 | 216,909 | +0.26(+0.60%) |
Aug 28, 2019 | 42.50 | 43.11 | 42.33 | 42.82 | 233,760 | +0.13(+0.30%) |
Aug 27, 2019 | 43.35 | 43.42 | 42.64 | 42.69 | 217,699 | -0.38(-0.89%) |
Aug 26, 2019 | 43.12 | 43.39 | 42.89 | 43.07 | 188,384 | +0.33(+0.77%) |
Aug 23, 2019 | 43.98 | 44.23 | 42.65 | 42.74 | 233,349 | -1.55(-3.49%) |
Aug 22, 2019 | 44.59 | 44.86 | 44.21 | 44.29 | 118,640 | -0.25(-0.55%) |
Aug 21, 2019 | 44.63 | 44.73 | 44.21 | 44.54 | 156,760 | +0.31(+0.70%) |
Aug 20, 2019 | 44.36 | 44.48 | 43.99 | 44.23 | 227,243 | -0.29(-0.66%) |
Aug 19, 2019 | 44.85 | 45.16 | 44.48 | 44.52 | 111,309 | +0.09(+0.21%) |
Aug 16, 2019 | 43.82 | 44.53 | 43.82 | 44.43 | 142,590 | +0.89(+2.04%) |
Aug 15, 2019 | 43.91 | 44.13 | 43.20 | 43.54 | 297,174 | -0.26(-0.58%) |
Aug 14, 2019 | 44.90 | 45.00 | 43.47 | 43.80 | 211,536 | -1.80(-3.95%) |
Aug 13, 2019 | 45.32 | 46.57 | 44.93 | 45.60 | 201,730 | +0.23(+0.50%) |
Aug 12, 2019 | 46.09 | 46.55 | 45.32 | 45.37 | 104,879 | -0.99(-2.13%) |
Aug 09, 2019 | 46.75 | 46.82 | 46.36 | 46.36 | 335,918 | -0.53(-1.13%) |
Aug 08, 2019 | 45.88 | 46.89 | 45.88 | 46.89 | 338,361 | +1.23(+2.68%) |
Aug 07, 2019 | 45.58 | 45.98 | 45.25 | 45.66 | 366,498 | -0.37(-0.79%) |
Aug 06, 2019 | 44.99 | 46.03 | 44.81 | 46.03 | 228,366 | +1.14(+2.55%) |
Aug 05, 2019 | 45.73 | 46.12 | 44.33 | 44.88 | 251,661 | -1.46(-3.16%) |
Aug 02, 2019 | 46.66 | 46.94 | 46.24 | 46.35 | 400,105 | -0.58(-1.23%) |
Aug 01, 2019 | 47.37 | 48.02 | 46.79 | 46.92 | 274,868 | -0.38(-0.81%) |
Jul 31, 2019 | 47.33 | 47.81 | 46.69 | 47.31 | 1,108,764 | +0.05(+0.10%) |
Jul 30, 2019 | 46.51 | 47.52 | 46.51 | 47.26 | 340,550 | +0.38(+0.82%) |
Jul 29, 2019 | 46.68 | 47.05 | 46.33 | 46.88 | 193,325 | +0.20(+0.43%) |
Jul 26, 2019 | 46.38 | 47.04 | 46.13 | 46.68 | 224,382 | +0.37(+0.79%) |
Jul 25, 2019 | 46.27 | 46.70 | 46.05 | 46.31 | 189,434 | +0.05(+0.10%) |
Jul 24, 2019 | 46.39 | 46.43 | 45.41 | 46.27 | 279,273 | -0.30(-0.65%) |
Jul 23, 2019 | 46.10 | 46.78 | 46.05 | 46.57 | 250,417 | +0.72(+1.58%) |
Jul 22, 2019 | 46.19 | 46.54 | 45.75 | 45.84 | 165,290 | -0.34(-0.73%) |
Jul 19, 2019 | 46.43 | 46.98 | 46.16 | 46.18 | 196,827 | -0.30(-0.65%) |
Jul 18, 2019 | 46.30 | 46.70 | 46.16 | 46.48 | 153,877 | +0.10(+0.22%) |
Jul 17, 2019 | 46.22 | 46.62 | 46.01 | 46.38 | 163,950 | +0.15(+0.32%) |
Jul 16, 2019 | 46.62 | 46.87 | 46.22 | 46.24 | 224,678 | -0.44(-0.94%) |
Jul 15, 2019 | 46.29 | 46.69 | 45.87 | 46.68 | 194,922 | +0.44(+0.95%) |
Jul 12, 2019 | 45.44 | 46.39 | 45.44 | 46.24 | 220,883 | +1.03(+2.29%) |
Jul 11, 2019 | 45.55 | 45.93 | 44.86 | 45.20 | 162,822 | -0.34(-0.74%) |
Jul 10, 2019 | 45.45 | 45.90 | 45.41 | 45.54 | 170,902 | +0.21(+0.46%) |
Jul 09, 2019 | 45.23 | 45.46 | 44.96 | 45.33 | 330,339 | -0.03(-0.08%) |
Jul 08, 2019 | 44.92 | 45.48 | 44.68 | 45.37 | 375,373 | +0.40(+0.89%) |
Jul 05, 2019 | 44.57 | 45.03 | 44.18 | 44.97 | 335,270 | +0.42(+0.94%) |
Jul 03, 2019 | 44.60 | 44.90 | 44.42 | 44.55 | 261,144 | +0.15(+0.33%) |
Jul 02, 2019 | 44.89 | 44.89 | 44.02 | 44.40 | 268,956 | -0.43(-0.95%) |
Jul 01, 2019 | 45.49 | 46.03 | 44.73 | 44.83 | 286,480 | -0.08(-0.18%) |
Jun 28, 2019 | 44.70 | 45.22 | 44.67 | 44.91 | 1,842,616 | +0.16(+0.37%) |
Jun 27, 2019 | 43.61 | 44.75 | 43.61 | 44.75 | 238,979 | +0.99(+2.27%) |
Jun 26, 2019 | 43.38 | 43.90 | 43.09 | 43.75 | 263,665 | +0.43(+0.99%) |
Jun 25, 2019 | 43.81 | 43.87 | 43.21 | 43.33 | 229,534 | -0.36(-0.83%) |
Jun 24, 2019 | 43.62 | 44.44 | 43.28 | 43.69 | 247,109 | +0.15(+0.33%) |
Jun 21, 2019 | 44.11 | 44.28 | 43.55 | 43.55 | 370,522 | -0.90(-2.03%) |
Jun 20, 2019 | 44.30 | 44.47 | 44.04 | 44.45 | 189,357 | +0.49(+1.12%) |
Jun 19, 2019 | 43.86 | 43.95 | 43.34 | 43.95 | 263,403 | +0.00(+0.00%) |
Jun 18, 2019 | 43.95 | 44.50 | 43.82 | 43.95 | 164,154 | +0.25(+0.58%) |
Jun 17, 2019 | 43.95 | 44.04 | 43.65 | 43.70 | 205,309 | -0.20(-0.46%) |
Jun 14, 2019 | 43.98 | 44.20 | 43.86 | 43.90 | 199,207 | -0.26(-0.60%) |
Jun 13, 2019 | 44.03 | 44.21 | 43.70 | 44.16 | 158,449 | +0.29(+0.66%) |
Jun 12, 2019 | 43.47 | 44.11 | 43.45 | 43.87 | 206,216 | +0.49(+1.13%) |
Jun 11, 2019 | 44.04 | 44.11 | 43.20 | 43.38 | 275,345 | -0.34(-0.77%) |
Jun 10, 2019 | 43.28 | 44.33 | 43.28 | 43.72 | 149,066 | +0.41(+0.95%) |
Jun 07, 2019 | 43.34 | 43.79 | 43.24 | 43.31 | 136,831 | +0.17(+0.40%) |
Jun 06, 2019 | 43.76 | 43.85 | 42.89 | 43.14 | 199,103 | -0.46(-1.04%) |
Jun 05, 2019 | 43.54 | 43.90 | 43.29 | 43.59 | 136,283 | +0.11(+0.25%) |
Jun 04, 2019 | 42.66 | 43.51 | 42.32 | 43.48 | 239,610 | +1.18(+2.80%) |
Jun 03, 2019 | 42.16 | 42.61 | 41.92 | 42.30 | 272,460 | +0.14(+0.32%) |
May 31, 2019 | 42.14 | 42.30 | 41.81 | 42.16 | 198,439 | -0.38(-0.90%) |
May 30, 2019 | 42.92 | 43.14 | 42.04 | 42.54 | 199,438 | -0.20(-0.47%) |
May 29, 2019 | 42.63 | 43.00 | 42.42 | 42.74 | 286,367 | -0.07(-0.17%) |
May 28, 2019 | 42.42 | 43.02 | 41.77 | 42.82 | 340,292 | +0.35(+0.81%) |
May 24, 2019 | 43.81 | 43.95 | 42.17 | 42.47 | 356,245 | -1.06(-2.43%) |
May 23, 2019 | 42.52 | 43.56 | 41.17 | 43.53 | 774,196 | +1.65(+3.94%) |
May 22, 2019 | 42.68 | 43.24 | 41.85 | 41.88 | 340,056 | -1.09(-2.54%) |
May 21, 2019 | 42.41 | 43.04 | 42.36 | 42.97 | 195,356 | +0.82(+1.94%) |
May 20, 2019 | 41.95 | 42.39 | 41.53 | 42.15 | 143,823 | -0.14(-0.32%) |
May 17, 2019 | 42.98 | 43.11 | 42.10 | 42.29 | 328,352 | -1.04(-2.40%) |
May 16, 2019 | 43.01 | 43.46 | 42.84 | 43.33 | 143,766 | +0.45(+1.04%) |
May 15, 2019 | 42.87 | 43.07 | 42.49 | 42.88 | 278,098 | -0.19(-0.44%) |
May 14, 2019 | 43.26 | 43.45 | 43.01 | 43.07 | 209,373 | -0.21(-0.48%) |
May 13, 2019 | 43.76 | 43.79 | 43.08 | 43.28 | 170,074 | -1.19(-2.68%) |
May 10, 2019 | 44.06 | 44.57 | 43.42 | 44.47 | 140,126 | +0.21(+0.47%) |
May 09, 2019 | 43.85 | 44.45 | 43.51 | 44.26 | 193,254 | +0.18(+0.41%) |
May 08, 2019 | 44.47 | 44.47 | 43.98 | 44.08 | 166,028 | -0.24(-0.53%) |
May 07, 2019 | 45.15 | 45.49 | 44.00 | 44.32 | 403,091 | -1.27(-2.78%) |
May 06, 2019 | 44.90 | 45.64 | 44.79 | 45.59 | 212,193 | +0.15(+0.34%) |
May 03, 2019 | 44.46 | 45.52 | 44.46 | 45.43 | 213,703 | +1.26(+2.84%) |
May 02, 2019 | 43.93 | 44.23 | 43.46 | 44.17 | 233,494 | +0.29(+0.66%) |