Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.20 | 28.69 | 26.47 | 27.44 | 829,881 | -1.14(-3.99%) |
Apr 29, 2020 | 28.97 | 29.86 | 28.13 | 28.59 | 1,517,701 | +0.72(+2.60%) |
Apr 28, 2020 | 29.18 | 30.39 | 26.88 | 27.86 | 1,495,392 | -0.46(-1.61%) |
Apr 27, 2020 | 26.64 | 29.00 | 26.07 | 28.32 | 1,631,889 | +1.94(+7.36%) |
Apr 24, 2020 | 27.09 | 27.25 | 25.47 | 26.38 | 1,306,113 | -0.52(-1.95%) |
Apr 23, 2020 | 25.95 | 27.07 | 25.28 | 26.90 | 1,924,417 | +1.32(+5.17%) |
Apr 22, 2020 | 25.38 | 25.63 | 24.68 | 25.58 | 1,229,549 | +0.95(+3.86%) |
Apr 21, 2020 | 22.89 | 24.86 | 22.89 | 24.63 | 1,103,813 | +0.17(+0.70%) |
Apr 20, 2020 | 21.80 | 25.67 | 21.47 | 24.46 | 3,177,709 | +1.86(+8.21%) |
Apr 17, 2020 | 24.45 | 24.46 | 21.62 | 22.60 | 3,473,089 | +1.37(+6.45%) |
Apr 16, 2020 | 21.76 | 21.77 | 20.52 | 21.23 | 1,078,623 | -0.75(-3.42%) |
Apr 15, 2020 | 21.30 | 22.36 | 20.72 | 21.98 | 770,069 | -0.55(-2.45%) |
Apr 14, 2020 | 20.86 | 23.03 | 20.79 | 22.53 | 2,131,516 | +2.82(+14.29%) |
Apr 13, 2020 | 21.34 | 21.43 | 18.56 | 19.72 | 1,315,256 | -0.84(-4.07%) |
Apr 09, 2020 | 18.82 | 21.15 | 18.45 | 20.55 | 2,080,386 | +3.16(+18.16%) |
Apr 08, 2020 | 18.34 | 18.52 | 16.80 | 17.40 | 2,335,357 | -0.32(-1.83%) |
Apr 07, 2020 | 19.64 | 20.69 | 17.41 | 17.72 | 2,113,660 | -0.13(-0.75%) |
Apr 06, 2020 | 16.89 | 18.83 | 16.80 | 17.85 | 1,789,657 | +2.36(+15.23%) |
Apr 03, 2020 | 15.78 | 16.25 | 14.63 | 15.49 | 896,172 | -0.28(-1.75%) |
Apr 02, 2020 | 16.23 | 16.83 | 15.46 | 15.77 | 945,678 | -0.46(-2.82%) |
Apr 01, 2020 | 16.87 | 17.09 | 15.85 | 16.22 | 944,367 | -1.23(-7.03%) |
Mar 31, 2020 | 18.65 | 19.57 | 17.26 | 17.45 | 1,085,577 | -1.01(-5.46%) |
Mar 30, 2020 | 21.14 | 21.14 | 18.39 | 18.46 | 1,278,199 | -3.10(-14.39%) |
Mar 27, 2020 | 22.00 | 22.78 | 20.23 | 21.56 | 1,227,613 | -2.24(-9.40%) |
Mar 26, 2020 | 26.46 | 27.04 | 22.92 | 23.80 | 1,451,505 | -1.07(-4.29%) |
Mar 25, 2020 | 22.93 | 27.43 | 21.19 | 24.87 | 2,352,552 | +4.02(+19.26%) |
Mar 24, 2020 | 19.30 | 22.84 | 19.26 | 20.85 | 1,430,514 | +3.30(+18.82%) |
Mar 23, 2020 | 17.47 | 17.84 | 15.73 | 17.55 | 1,067,012 | +0.19(+1.10%) |
Mar 20, 2020 | 16.21 | 18.70 | 16.18 | 17.36 | 1,559,895 | +2.48(+16.70%) |
Mar 19, 2020 | 13.28 | 15.62 | 12.42 | 14.87 | 1,942,052 | +2.07(+16.21%) |
Mar 18, 2020 | 15.70 | 18.43 | 12.37 | 12.80 | 2,436,900 | -3.70(-22.43%) |
Mar 17, 2020 | 18.97 | 19.76 | 15.24 | 16.50 | 1,984,803 | -1.19(-6.72%) |
Mar 16, 2020 | 20.01 | 22.84 | 17.69 | 17.69 | 1,552,073 | -7.60(-30.06%) |
Mar 13, 2020 | 23.70 | 25.46 | 20.09 | 25.29 | 1,946,296 | +5.32(+26.63%) |
Mar 12, 2020 | 23.44 | 23.48 | 17.54 | 19.97 | 2,972,766 | -7.86(-28.24%) |
Mar 11, 2020 | 29.26 | 29.26 | 25.13 | 27.83 | 1,472,776 | -2.41(-7.96%) |
Mar 10, 2020 | 32.51 | 32.65 | 29.26 | 30.24 | 1,012,130 | -0.26(-0.84%) |
Mar 09, 2020 | 33.54 | 33.54 | 28.75 | 30.50 | 1,204,468 | -5.26(-14.72%) |
Mar 06, 2020 | 35.46 | 37.10 | 34.16 | 35.76 | 1,205,545 | -0.45(-1.24%) |
Mar 05, 2020 | 40.19 | 40.19 | 36.20 | 36.21 | 1,467,993 | -4.71(-11.51%) |
Mar 04, 2020 | 39.68 | 41.94 | 39.10 | 40.92 | 624,479 | +2.61(+6.81%) |
Mar 03, 2020 | 41.19 | 41.58 | 38.12 | 38.31 | 1,383,725 | -2.40(-5.90%) |
Mar 02, 2020 | 42.84 | 42.84 | 39.90 | 40.71 | 1,201,189 | -1.83(-4.31%) |
Feb 28, 2020 | 40.73 | 43.40 | 39.78 | 42.55 | 984,159 | +0.88(+2.12%) |
Feb 27, 2020 | 41.31 | 43.15 | 38.96 | 41.66 | 1,089,526 | +0.10(+0.25%) |
Feb 26, 2020 | 44.12 | 44.12 | 41.07 | 41.56 | 994,777 | -2.93(-6.59%) |
Feb 25, 2020 | 46.94 | 46.94 | 43.11 | 44.50 | 929,087 | -2.14(-4.59%) |
Feb 24, 2020 | 48.29 | 48.40 | 45.89 | 46.64 | 624,830 | -2.50(-5.08%) |
Feb 21, 2020 | 49.72 | 50.10 | 48.27 | 49.13 | 495,032 | -0.59(-1.18%) |
Feb 20, 2020 | 50.54 | 50.99 | 48.89 | 49.72 | 601,433 | -0.88(-1.75%) |
Feb 19, 2020 | 51.09 | 52.12 | 49.50 | 50.60 | 296,953 | +0.34(+0.69%) |
Feb 18, 2020 | 50.73 | 50.99 | 49.86 | 50.26 | 127,080 | -0.47(-0.92%) |
Feb 14, 2020 | 50.25 | 51.00 | 50.12 | 50.73 | 101,368 | +0.49(+0.98%) |
Feb 13, 2020 | 50.39 | 50.91 | 49.93 | 50.23 | 634,513 | -0.14(-0.28%) |
Feb 12, 2020 | 50.71 | 51.14 | 50.26 | 50.37 | 166,913 | -0.29(-0.57%) |
Feb 11, 2020 | 50.81 | 51.28 | 50.65 | 50.66 | 177,235 | -0.11(-0.22%) |
Feb 10, 2020 | 50.69 | 51.03 | 50.44 | 50.77 | 130,880 | +0.07(+0.15%) |
Feb 07, 2020 | 50.74 | 51.13 | 50.39 | 50.70 | 198,120 | -0.15(-0.29%) |
Feb 06, 2020 | 50.64 | 51.14 | 50.56 | 50.85 | 172,667 | +0.03(+0.05%) |
Feb 05, 2020 | 50.06 | 51.13 | 50.01 | 50.82 | 161,242 | +0.88(+1.77%) |
Feb 04, 2020 | 50.37 | 50.74 | 49.91 | 49.93 | 118,749 | -0.27(-0.54%) |
Feb 03, 2020 | 50.59 | 51.20 | 49.93 | 50.20 | 214,997 | -0.21(-0.42%) |
Jan 31, 2020 | 50.70 | 51.14 | 50.03 | 50.42 | 134,657 | -0.49(-0.97%) |
Jan 30, 2020 | 51.22 | 51.23 | 50.19 | 50.91 | 184,681 | -0.50(-0.98%) |
Jan 29, 2020 | 50.79 | 51.78 | 50.59 | 51.41 | 180,982 | +0.62(+1.23%) |
Jan 28, 2020 | 50.66 | 50.91 | 50.19 | 50.79 | 164,368 | -0.05(-0.09%) |
Jan 27, 2020 | 50.82 | 50.99 | 50.52 | 50.84 | 199,088 | -0.35(-0.69%) |
Jan 24, 2020 | 51.49 | 51.68 | 50.53 | 51.19 | 157,207 | -0.32(-0.61%) |
Jan 23, 2020 | 50.94 | 51.60 | 50.59 | 51.51 | 137,900 | +0.57(+1.12%) |
Jan 22, 2020 | 51.45 | 51.68 | 50.76 | 50.94 | 273,468 | -0.52(-1.01%) |
Jan 21, 2020 | 51.01 | 51.52 | 50.93 | 51.46 | 308,129 | +0.32(+0.62%) |
Jan 17, 2020 | 50.99 | 51.43 | 50.78 | 51.14 | 734,495 | +0.13(+0.26%) |
Jan 16, 2020 | 52.36 | 52.62 | 50.88 | 51.01 | 325,420 | -1.25(-2.39%) |
Jan 15, 2020 | 50.28 | 52.64 | 50.14 | 52.26 | 631,378 | +2.13(+4.25%) |
Jan 14, 2020 | 50.13 | 50.55 | 49.84 | 50.13 | 344,177 | +0.03(+0.06%) |
Jan 13, 2020 | 50.60 | 50.66 | 49.74 | 50.10 | 224,962 | -0.50(-0.99%) |
Jan 10, 2020 | 50.38 | 50.79 | 49.49 | 50.60 | 423,516 | -0.52(-1.02%) |
Jan 09, 2020 | 51.62 | 51.74 | 51.10 | 51.13 | 245,681 | -0.35(-0.69%) |
Jan 08, 2020 | 51.72 | 52.04 | 51.09 | 51.48 | 177,461 | -0.29(-0.56%) |
Jan 07, 2020 | 52.09 | 52.13 | 51.42 | 51.77 | 155,955 | -0.42(-0.80%) |
Jan 06, 2020 | 52.08 | 52.44 | 51.73 | 52.19 | 150,096 | +0.08(+0.16%) |
Jan 03, 2020 | 51.21 | 52.13 | 51.03 | 52.10 | 166,764 | +0.55(+1.07%) |
Jan 02, 2020 | 51.68 | 51.76 | 50.75 | 51.55 | 229,519 | -0.07(-0.14%) |
Dec 31, 2019 | 51.92 | 52.29 | 51.18 | 51.63 | 217,878 | -0.21(-0.41%) |
Dec 30, 2019 | 51.69 | 52.31 | 51.56 | 51.84 | 285,889 | +0.02(+0.04%) |
Dec 27, 2019 | 51.89 | 52.13 | 51.56 | 51.82 | 238,066 | +0.03(+0.05%) |
Dec 26, 2019 | 52.29 | 52.38 | 51.68 | 51.80 | 188,238 | -0.63(-1.21%) |
Dec 24, 2019 | 51.66 | 52.56 | 51.66 | 52.43 | 71,087 | +0.61(+1.19%) |
Dec 23, 2019 | 52.15 | 52.22 | 51.45 | 51.81 | 251,520 | -0.48(-0.91%) |
Dec 20, 2019 | 51.69 | 52.54 | 51.60 | 52.29 | 282,308 | +0.57(+1.10%) |
Dec 19, 2019 | 52.04 | 52.54 | 51.13 | 51.72 | 1,542,099 | -0.49(-0.95%) |
Dec 18, 2019 | 52.47 | 52.80 | 52.03 | 52.22 | 353,720 | -0.16(-0.30%) |
Dec 17, 2019 | 52.05 | 52.46 | 51.24 | 52.37 | 317,524 | +0.61(+1.17%) |
Dec 16, 2019 | 51.10 | 52.14 | 51.03 | 51.77 | 1,065,924 | +0.70(+1.37%) |
Dec 13, 2019 | 50.33 | 51.21 | 50.23 | 51.07 | 673,609 | +0.84(+1.67%) |
Dec 12, 2019 | 50.76 | 51.13 | 49.83 | 50.23 | 345,185 | -0.59(-1.15%) |
Dec 11, 2019 | 50.60 | 50.86 | 50.20 | 50.82 | 192,419 | +0.20(+0.40%) |
Dec 10, 2019 | 50.98 | 51.18 | 50.48 | 50.61 | 186,433 | -0.15(-0.29%) |
Dec 09, 2019 | 49.96 | 51.06 | 49.96 | 50.76 | 203,264 | +0.73(+1.45%) |
Dec 06, 2019 | 50.52 | 50.86 | 49.88 | 50.04 | 376,697 | -0.57(-1.12%) |
Dec 05, 2019 | 51.00 | 51.03 | 50.52 | 50.60 | 227,088 | -0.48(-0.95%) |
Dec 04, 2019 | 50.29 | 51.18 | 50.22 | 51.09 | 280,520 | +0.46(+0.90%) |
Dec 03, 2019 | 50.82 | 51.58 | 50.39 | 50.63 | 367,491 | -0.59(-1.15%) |
Dec 02, 2019 | 50.82 | 51.25 | 50.49 | 51.22 | 361,046 | +0.09(+0.18%) |
Nov 29, 2019 | 51.49 | 51.77 | 51.13 | 51.13 | 150,379 | -0.26(-0.50%) |
Nov 27, 2019 | 51.17 | 51.77 | 50.93 | 51.39 | 148,740 | +0.39(+0.77%) |
Nov 26, 2019 | 50.68 | 51.38 | 50.68 | 50.99 | 266,736 | +0.27(+0.54%) |
Nov 25, 2019 | 50.80 | 50.98 | 50.44 | 50.72 | 316,282 | +0.04(+0.07%) |
Nov 22, 2019 | 50.89 | 51.29 | 50.65 | 50.68 | 227,479 | -0.14(-0.27%) |
Nov 21, 2019 | 51.50 | 51.50 | 50.58 | 50.82 | 485,503 | -0.41(-0.80%) |
Nov 20, 2019 | 51.16 | 51.66 | 51.16 | 51.23 | 248,517 | +0.05(+0.11%) |
Nov 19, 2019 | 51.31 | 51.60 | 51.15 | 51.18 | 250,168 | -0.13(-0.25%) |
Nov 18, 2019 | 51.40 | 51.74 | 51.19 | 51.31 | 345,961 | -0.11(-0.21%) |
Nov 15, 2019 | 51.91 | 52.07 | 51.31 | 51.42 | 176,916 | -0.28(-0.55%) |
Nov 14, 2019 | 52.26 | 52.26 | 51.10 | 51.70 | 287,835 | -0.51(-0.98%) |
Nov 13, 2019 | 52.32 | 52.65 | 52.02 | 52.21 | 169,052 | -0.07(-0.14%) |
Nov 12, 2019 | 51.71 | 52.58 | 51.59 | 52.29 | 360,790 | +0.59(+1.13%) |
Nov 11, 2019 | 50.37 | 51.98 | 49.90 | 51.70 | 360,369 | +1.25(+2.47%) |
Nov 08, 2019 | 51.28 | 51.68 | 50.20 | 50.45 | 240,038 | -0.54(-1.06%) |
Nov 07, 2019 | 51.32 | 51.71 | 50.59 | 50.99 | 251,985 | -0.37(-0.71%) |
Nov 06, 2019 | 51.51 | 52.50 | 51.10 | 51.36 | 360,494 | +0.40(+0.79%) |
Nov 05, 2019 | 50.19 | 51.54 | 49.61 | 50.96 | 354,131 | +0.75(+1.50%) |
Nov 04, 2019 | 50.87 | 50.88 | 49.51 | 50.21 | 287,082 | -0.61(-1.21%) |
Nov 01, 2019 | 51.24 | 51.24 | 49.13 | 50.82 | 463,696 | -0.25(-0.48%) |
Oct 31, 2019 | 50.57 | 51.32 | 50.05 | 51.07 | 288,857 | +0.56(+1.11%) |
Oct 30, 2019 | 51.13 | 51.29 | 49.06 | 50.51 | 383,316 | -0.39(-0.77%) |
Oct 29, 2019 | 51.80 | 52.19 | 50.08 | 50.90 | 407,455 | -0.90(-1.73%) |
Oct 28, 2019 | 52.26 | 52.98 | 51.38 | 51.80 | 236,728 | -0.46(-0.88%) |
Oct 25, 2019 | 52.77 | 53.78 | 52.11 | 52.26 | 392,601 | -0.61(-1.16%) |
Oct 24, 2019 | 51.97 | 53.27 | 51.55 | 52.87 | 359,068 | +1.14(+2.19%) |
Oct 23, 2019 | 52.19 | 52.47 | 50.67 | 51.74 | 855,880 | -0.92(-1.74%) |
Oct 22, 2019 | 53.03 | 53.24 | 52.20 | 52.65 | 322,598 | -0.44(-0.83%) |
Oct 21, 2019 | 53.37 | 53.37 | 52.81 | 53.09 | 322,872 | -0.07(-0.14%) |
Oct 18, 2019 | 52.56 | 53.21 | 52.22 | 53.16 | 284,376 | +0.62(+1.18%) |
Oct 17, 2019 | 53.44 | 53.85 | 52.51 | 52.54 | 206,630 | -0.92(-1.73%) |
Oct 16, 2019 | 52.95 | 53.51 | 52.31 | 53.47 | 292,885 | +0.49(+0.93%) |
Oct 15, 2019 | 52.22 | 53.35 | 51.80 | 52.97 | 235,462 | +0.76(+1.46%) |
Oct 14, 2019 | 52.67 | 52.88 | 52.04 | 52.21 | 919,483 | -0.49(-0.92%) |
Oct 11, 2019 | 54.25 | 54.48 | 52.56 | 52.70 | 436,284 | -1.01(-1.88%) |
Oct 10, 2019 | 52.80 | 53.96 | 52.80 | 53.70 | 290,004 | +0.83(+1.58%) |
Oct 09, 2019 | 53.26 | 53.49 | 51.82 | 52.87 | 424,701 | -0.23(-0.43%) |
Oct 08, 2019 | 52.77 | 53.82 | 52.40 | 53.10 | 723,115 | +0.54(+1.03%) |
Oct 07, 2019 | 53.43 | 53.79 | 52.51 | 52.56 | 643,556 | -0.87(-1.63%) |
Oct 04, 2019 | 55.12 | 55.30 | 51.71 | 53.43 | 2,749,195 | -2.47(-4.42%) |
Oct 03, 2019 | 55.81 | 57.13 | 55.36 | 55.90 | 1,959,447 | +1.22(+2.23%) |
Oct 02, 2019 | 52.79 | 59.39 | 52.21 | 54.68 | 2,583,592 | +1.39(+2.61%) |
Oct 01, 2019 | 53.72 | 54.27 | 52.92 | 53.29 | 264,364 | -0.15(-0.27%) |
Sep 30, 2019 | 53.25 | 53.98 | 52.73 | 53.44 | 537,163 | +0.03(+0.05%) |
Sep 27, 2019 | 52.77 | 54.13 | 52.75 | 53.41 | 355,798 | +0.59(+1.11%) |
Sep 26, 2019 | 51.75 | 52.88 | 51.03 | 52.83 | 485,694 | +1.08(+2.09%) |
Sep 25, 2019 | 50.87 | 51.88 | 50.71 | 51.75 | 1,276,016 | +0.72(+1.42%) |
Sep 24, 2019 | 50.99 | 51.50 | 50.60 | 51.02 | 321,854 | +0.44(+0.87%) |
Sep 23, 2019 | 50.48 | 50.96 | 50.15 | 50.58 | 108,678 | +0.15(+0.29%) |
Sep 20, 2019 | 49.96 | 50.44 | 49.79 | 50.44 | 140,441 | +0.49(+0.99%) |
Sep 19, 2019 | 50.22 | 50.55 | 49.90 | 49.94 | 145,679 | -0.53(-1.05%) |
Sep 18, 2019 | 50.57 | 51.18 | 50.25 | 50.47 | 273,889 | -0.50(-0.99%) |
Sep 17, 2019 | 50.69 | 50.99 | 50.00 | 50.98 | 404,102 | +0.57(+1.13%) |
Sep 16, 2019 | 49.44 | 50.55 | 49.14 | 50.41 | 265,723 | +0.96(+1.94%) |
Sep 13, 2019 | 50.53 | 50.73 | 49.29 | 49.45 | 433,445 | -0.64(-1.28%) |
Sep 12, 2019 | 50.52 | 50.85 | 50.07 | 50.09 | 258,638 | -0.24(-0.47%) |
Sep 11, 2019 | 50.66 | 51.10 | 49.86 | 50.33 | 275,414 | -0.34(-0.67%) |
Sep 10, 2019 | 51.84 | 51.84 | 50.53 | 50.66 | 388,000 | -1.14(-2.19%) |
Sep 09, 2019 | 52.84 | 52.93 | 51.57 | 51.80 | 445,575 | -0.67(-1.27%) |
Sep 06, 2019 | 52.56 | 52.97 | 51.70 | 52.47 | 175,606 | -0.06(-0.12%) |
Sep 05, 2019 | 51.60 | 53.09 | 51.32 | 52.53 | 447,490 | +1.23(+2.39%) |
Sep 04, 2019 | 50.92 | 51.35 | 50.73 | 51.31 | 210,655 | +0.47(+0.92%) |
Sep 03, 2019 | 50.61 | 51.17 | 50.24 | 50.84 | 339,790 | +0.43(+0.84%) |
Aug 30, 2019 | 49.85 | 50.44 | 49.22 | 50.41 | 419,852 | +0.95(+1.91%) |
Aug 29, 2019 | 49.55 | 49.81 | 49.31 | 49.47 | 196,126 | +0.07(+0.15%) |
Aug 28, 2019 | 48.98 | 49.46 | 48.59 | 49.40 | 380,108 | +0.48(+0.98%) |
Aug 27, 2019 | 49.53 | 49.94 | 48.59 | 48.92 | 248,737 | -0.33(-0.68%) |
Aug 26, 2019 | 48.89 | 49.77 | 48.77 | 49.25 | 272,800 | +0.51(+1.05%) |
Aug 23, 2019 | 49.13 | 49.69 | 48.64 | 48.74 | 417,520 | -0.48(-0.97%) |
Aug 22, 2019 | 50.06 | 50.40 | 48.84 | 49.22 | 653,289 | -0.26(-0.53%) |
Aug 21, 2019 | 49.18 | 49.90 | 48.89 | 49.48 | 466,446 | +0.66(+1.35%) |
Aug 20, 2019 | 47.88 | 48.89 | 47.37 | 48.82 | 781,770 | +1.73(+3.67%) |
Aug 19, 2019 | 47.52 | 47.86 | 47.01 | 47.09 | 211,976 | -0.42(-0.89%) |
Aug 16, 2019 | 47.54 | 48.52 | 47.09 | 47.51 | 898,001 | +0.06(+0.13%) |
Aug 15, 2019 | 46.47 | 47.51 | 46.21 | 47.45 | 745,967 | +1.44(+3.13%) |
Aug 14, 2019 | 46.42 | 46.64 | 45.66 | 46.01 | 262,264 | -0.84(-1.79%) |
Aug 13, 2019 | 46.80 | 47.63 | 46.80 | 46.85 | 316,057 | -0.05(-0.12%) |
Aug 12, 2019 | 47.33 | 47.47 | 46.83 | 46.90 | 183,739 | -0.62(-1.31%) |
Aug 09, 2019 | 46.69 | 47.72 | 46.62 | 47.52 | 561,764 | +0.73(+1.56%) |
Aug 08, 2019 | 46.77 | 46.90 | 46.07 | 46.79 | 1,475,109 | +0.41(+0.89%) |
Aug 07, 2019 | 45.17 | 46.72 | 45.17 | 46.38 | 810,841 | +1.62(+3.62%) |
Aug 06, 2019 | 44.69 | 44.97 | 44.33 | 44.76 | 238,574 | +0.32(+0.73%) |
Aug 05, 2019 | 45.41 | 45.41 | 44.13 | 44.43 | 256,443 | -1.22(-2.66%) |
Aug 02, 2019 | 46.05 | 46.32 | 45.58 | 45.65 | 241,073 | -0.33(-0.72%) |
Aug 01, 2019 | 45.49 | 46.51 | 45.33 | 45.98 | 465,367 | +0.53(+1.17%) |
Jul 31, 2019 | 44.80 | 46.08 | 44.74 | 45.45 | 324,953 | +0.74(+1.65%) |
Jul 30, 2019 | 45.30 | 45.61 | 44.65 | 44.71 | 234,735 | -0.59(-1.29%) |
Jul 29, 2019 | 45.57 | 46.34 | 45.28 | 45.30 | 181,984 | -0.20(-0.44%) |
Jul 26, 2019 | 45.63 | 46.05 | 45.38 | 45.50 | 150,129 | -0.09(-0.20%) |
Jul 25, 2019 | 45.95 | 46.68 | 45.45 | 45.59 | 197,182 | -0.36(-0.78%) |
Jul 24, 2019 | 46.16 | 46.20 | 45.60 | 45.95 | 123,458 | -0.12(-0.25%) |
Jul 23, 2019 | 45.82 | 46.30 | 45.72 | 46.06 | 145,221 | +0.41(+0.89%) |
Jul 22, 2019 | 45.01 | 45.87 | 44.65 | 45.66 | 272,118 | +0.77(+1.71%) |
Jul 19, 2019 | 45.36 | 46.10 | 44.88 | 44.89 | 225,749 | -0.38(-0.84%) |
Jul 18, 2019 | 45.27 | 45.43 | 44.81 | 45.27 | 223,453 | +0.05(+0.12%) |
Jul 17, 2019 | 46.14 | 46.14 | 44.92 | 45.22 | 422,099 | -0.69(-1.51%) |
Jul 16, 2019 | 45.67 | 46.15 | 45.36 | 45.91 | 221,406 | +0.44(+0.97%) |
Jul 15, 2019 | 45.36 | 45.88 | 45.15 | 45.47 | 427,622 | +0.23(+0.50%) |
Jul 12, 2019 | 45.03 | 46.00 | 44.93 | 45.24 | 333,016 | +0.22(+0.48%) |
Jul 11, 2019 | 44.06 | 45.26 | 43.80 | 45.03 | 270,847 | +1.30(+2.97%) |
Jul 10, 2019 | 43.27 | 44.17 | 43.15 | 43.73 | 318,948 | +0.83(+1.93%) |
Jul 09, 2019 | 43.03 | 43.35 | 42.74 | 42.90 | 181,929 | +0.01(+0.02%) |
Jul 08, 2019 | 43.19 | 43.19 | 42.64 | 42.89 | 353,066 | -0.32(-0.73%) |
Jul 05, 2019 | 43.35 | 43.60 | 42.98 | 43.21 | 131,474 | -0.10(-0.23%) |
Jul 03, 2019 | 43.28 | 43.58 | 42.95 | 43.31 | 227,859 | +0.06(+0.15%) |
Jul 02, 2019 | 42.80 | 43.28 | 42.65 | 43.24 | 577,681 | +0.48(+1.12%) |
Jul 01, 2019 | 43.41 | 43.78 | 42.77 | 42.77 | 338,295 | -0.18(-0.42%) |
Jun 28, 2019 | 41.56 | 42.96 | 41.56 | 42.95 | 482,924 | +1.49(+3.61%) |
Jun 27, 2019 | 41.39 | 41.58 | 41.07 | 41.45 | 294,621 | +0.40(+0.97%) |
Jun 26, 2019 | 42.32 | 42.33 | 41.05 | 41.06 | 480,180 | -1.28(-3.02%) |
Jun 25, 2019 | 43.23 | 43.37 | 42.25 | 42.34 | 308,869 | -0.89(-2.06%) |
Jun 24, 2019 | 44.12 | 44.19 | 42.29 | 43.23 | 462,766 | -0.81(-1.84%) |
Jun 21, 2019 | 44.58 | 44.77 | 43.90 | 44.04 | 193,214 | -0.47(-1.05%) |
Jun 20, 2019 | 44.76 | 45.22 | 44.32 | 44.51 | 334,633 | -0.07(-0.16%) |
Jun 19, 2019 | 44.90 | 45.02 | 44.35 | 44.58 | 120,135 | -0.28(-0.62%) |
Jun 18, 2019 | 45.61 | 45.79 | 44.80 | 44.86 | 160,681 | -0.55(-1.21%) |
Jun 17, 2019 | 44.89 | 45.44 | 44.42 | 45.41 | 354,999 | +0.86(+1.92%) |
Jun 14, 2019 | 44.44 | 44.70 | 43.95 | 44.55 | 194,879 | +0.17(+0.39%) |
Jun 13, 2019 | 45.12 | 45.37 | 44.24 | 44.38 | 199,954 | +0.03(+0.06%) |
Jun 12, 2019 | 43.68 | 44.52 | 43.58 | 44.35 | 130,926 | +0.61(+1.40%) |
Jun 11, 2019 | 44.13 | 44.55 | 43.07 | 43.74 | 377,683 | -0.38(-0.86%) |
Jun 10, 2019 | 44.43 | 45.25 | 44.02 | 44.12 | 391,781 | -0.16(-0.37%) |
Jun 07, 2019 | 45.34 | 45.60 | 44.22 | 44.28 | 426,625 | -1.26(-2.77%) |
Jun 06, 2019 | 44.58 | 45.60 | 44.42 | 45.54 | 125,834 | +1.02(+2.29%) |
Jun 05, 2019 | 45.45 | 45.45 | 44.34 | 44.52 | 104,455 | -0.57(-1.26%) |
Jun 04, 2019 | 45.20 | 45.56 | 44.63 | 45.09 | 329,214 | +0.22(+0.48%) |
Jun 03, 2019 | 45.14 | 45.63 | 44.29 | 44.87 | 265,399 | -0.30(-0.67%) |
May 31, 2019 | 44.15 | 46.03 | 43.84 | 45.18 | 358,156 | +1.03(+2.32%) |
May 30, 2019 | 44.69 | 45.26 | 43.83 | 44.15 | 578,690 | -0.67(-1.50%) |
May 29, 2019 | 45.71 | 45.71 | 44.65 | 44.82 | 337,311 | -0.89(-1.95%) |
May 28, 2019 | 46.43 | 46.84 | 45.69 | 45.72 | 232,574 | -0.76(-1.64%) |
May 24, 2019 | 46.73 | 46.87 | 46.26 | 46.48 | 160,248 | -0.03(-0.06%) |
May 23, 2019 | 47.29 | 47.48 | 46.46 | 46.50 | 175,279 | -0.87(-1.83%) |
May 22, 2019 | 47.39 | 47.95 | 47.10 | 47.37 | 186,918 | -0.08(-0.17%) |
May 21, 2019 | 46.42 | 47.93 | 46.39 | 47.45 | 310,910 | +1.12(+2.42%) |
May 20, 2019 | 46.44 | 46.88 | 46.24 | 46.33 | 214,004 | -0.11(-0.25%) |
May 17, 2019 | 47.03 | 47.16 | 46.42 | 46.44 | 156,742 | -0.71(-1.50%) |
May 16, 2019 | 46.82 | 47.22 | 46.58 | 47.15 | 278,770 | +0.48(+1.02%) |
May 15, 2019 | 46.72 | 47.34 | 46.52 | 46.67 | 135,403 | -0.04(-0.09%) |
May 14, 2019 | 46.96 | 47.40 | 46.64 | 46.72 | 196,480 | -0.14(-0.30%) |
May 13, 2019 | 47.95 | 48.04 | 46.86 | 46.86 | 217,438 | -1.18(-2.47%) |
May 10, 2019 | 48.29 | 48.46 | 47.32 | 48.04 | 312,015 | -0.12(-0.24%) |
May 09, 2019 | 47.72 | 48.74 | 47.09 | 48.16 | 326,872 | +0.50(+1.04%) |
May 08, 2019 | 48.68 | 49.87 | 47.31 | 47.66 | 724,700 | -0.72(-1.48%) |
May 07, 2019 | 48.62 | 49.25 | 47.89 | 48.38 | 265,180 | -0.62(-1.26%) |
May 06, 2019 | 49.30 | 50.03 | 47.81 | 49.00 | 381,511 | -0.61(-1.23%) |
May 03, 2019 | 48.40 | 49.65 | 48.40 | 49.61 | 183,884 | +1.26(+2.62%) |
May 02, 2019 | 47.78 | 48.62 | 47.25 | 48.34 | 155,431 | +0.45(+0.94%) |