Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.22 | 29.64 | 27.75 | 28.24 | 99,725 | -1.82(-6.05%) |
Apr 29, 2020 | 29.88 | 31.30 | 29.27 | 30.06 | 97,977 | +1.61(+5.66%) |
Apr 28, 2020 | 27.60 | 28.62 | 26.86 | 28.45 | 106,899 | +1.52(+5.64%) |
Apr 27, 2020 | 25.75 | 27.23 | 25.59 | 26.93 | 68,665 | +1.39(+5.44%) |
Apr 24, 2020 | 26.26 | 26.26 | 24.34 | 25.54 | 79,400 | -0.34(-1.31%) |
Apr 23, 2020 | 25.98 | 26.52 | 25.63 | 25.88 | 101,022 | +0.03(+0.12%) |
Apr 22, 2020 | 26.00 | 26.04 | 25.13 | 25.85 | 148,789 | +0.84(+3.36%) |
Apr 21, 2020 | 23.98 | 25.14 | 23.95 | 25.01 | 110,246 | +0.43(+1.75%) |
Apr 20, 2020 | 25.62 | 26.63 | 24.20 | 24.58 | 171,038 | +0.74(+3.10%) |
Apr 17, 2020 | 21.38 | 24.39 | 21.38 | 23.84 | 118,900 | +3.25(+15.78%) |
Apr 16, 2020 | 22.74 | 22.74 | 20.10 | 20.59 | 98,864 | -2.40(-10.44%) |
Apr 15, 2020 | 22.28 | 23.34 | 21.97 | 22.99 | 80,938 | -0.71(-3.00%) |
Apr 14, 2020 | 23.11 | 24.66 | 23.00 | 23.70 | 122,648 | +0.85(+3.72%) |
Apr 13, 2020 | 25.96 | 25.96 | 22.71 | 22.85 | 103,712 | -2.96(-11.47%) |
Apr 09, 2020 | 23.83 | 25.86 | 23.32 | 25.81 | 176,800 | +2.95(+12.90%) |
Apr 08, 2020 | 22.99 | 23.60 | 22.42 | 22.86 | 150,555 | +0.12(+0.53%) |
Apr 07, 2020 | 24.50 | 25.44 | 22.31 | 22.74 | 73,662 | -1.21(-5.05%) |
Apr 06, 2020 | 23.14 | 24.57 | 22.97 | 23.95 | 118,846 | +2.09(+9.56%) |
Apr 03, 2020 | 22.34 | 22.52 | 20.47 | 21.86 | 99,400 | -0.54(-2.41%) |
Apr 02, 2020 | 22.48 | 24.34 | 21.75 | 22.40 | 67,738 | -0.66(-2.86%) |
Apr 01, 2020 | 23.60 | 23.89 | 22.36 | 23.06 | 91,041 | -1.79(-7.20%) |
Mar 31, 2020 | 24.33 | 25.64 | 23.95 | 24.85 | 137,930 | +0.39(+1.59%) |
Mar 30, 2020 | 23.99 | 24.58 | 22.56 | 24.46 | 104,735 | +0.65(+2.73%) |
Mar 27, 2020 | 24.41 | 25.08 | 23.53 | 23.81 | 132,300 | -1.78(-6.96%) |
Mar 26, 2020 | 24.11 | 26.46 | 23.68 | 25.59 | 120,921 | +1.43(+5.92%) |
Mar 25, 2020 | 23.59 | 25.72 | 22.29 | 24.16 | 150,433 | +0.89(+3.82%) |
Mar 24, 2020 | 21.38 | 23.39 | 21.38 | 23.27 | 153,571 | +2.89(+14.18%) |
Mar 23, 2020 | 19.00 | 20.77 | 17.96 | 20.38 | 158,835 | +1.25(+6.53%) |
Mar 20, 2020 | 20.01 | 21.94 | 19.03 | 19.13 | 212,400 | -0.16(-0.83%) |
Mar 19, 2020 | 16.55 | 19.88 | 16.30 | 19.29 | 220,615 | +2.68(+16.13%) |
Mar 18, 2020 | 20.76 | 21.39 | 16.27 | 16.61 | 160,407 | -6.32(-27.56%) |
Mar 17, 2020 | 25.17 | 26.07 | 22.51 | 22.93 | 272,049 | -2.05(-8.21%) |
Mar 16, 2020 | 32.06 | 32.06 | 24.97 | 24.98 | 125,352 | -6.08(-19.58%) |
Mar 13, 2020 | 30.62 | 31.99 | 28.59 | 31.06 | 211,400 | +1.44(+4.86%) |
Mar 12, 2020 | 32.21 | 32.80 | 29.53 | 29.62 | 137,119 | -5.21(-14.96%) |
Mar 11, 2020 | 37.81 | 38.01 | 34.42 | 34.83 | 138,253 | -3.97(-10.23%) |
Mar 10, 2020 | 39.72 | 39.72 | 36.99 | 38.80 | 155,509 | -0.15(-0.39%) |
Mar 09, 2020 | 40.24 | 41.16 | 38.57 | 38.95 | 154,864 | -2.83(-6.77%) |
Mar 06, 2020 | 42.90 | 43.50 | 40.39 | 41.78 | 188,600 | -2.12(-4.83%) |
Mar 05, 2020 | 46.91 | 47.12 | 43.56 | 43.90 | 97,401 | -4.01(-8.37%) |
Mar 04, 2020 | 46.94 | 48.00 | 46.20 | 47.91 | 106,708 | +1.37(+2.94%) |
Mar 03, 2020 | 45.34 | 47.91 | 45.16 | 46.54 | 148,737 | +1.33(+2.94%) |
Mar 02, 2020 | 45.39 | 45.55 | 43.13 | 45.21 | 172,530 | +0.56(+1.25%) |
Feb 28, 2020 | 43.20 | 46.34 | 43.20 | 44.65 | 147,200 | +0.97(+2.22%) |
Feb 27, 2020 | 43.96 | 45.16 | 43.02 | 43.68 | 194,769 | -1.21(-2.70%) |
Feb 26, 2020 | 48.55 | 48.66 | 44.01 | 44.89 | 189,561 | -3.10(-6.46%) |
Feb 25, 2020 | 52.70 | 53.32 | 47.86 | 47.99 | 145,496 | -4.36(-8.33%) |
Feb 24, 2020 | 56.10 | 56.80 | 52.01 | 52.35 | 292,369 | -4.60(-8.08%) |
Feb 21, 2020 | 48.01 | 57.84 | 47.36 | 56.95 | 939,600 | +14.16(+33.09%) |
Feb 20, 2020 | 41.79 | 43.88 | 41.79 | 42.79 | 154,096 | +1.09(+2.61%) |
Feb 19, 2020 | 41.87 | 41.99 | 41.38 | 41.70 | 115,504 | +0.12(+0.29%) |
Feb 18, 2020 | 41.29 | 41.92 | 41.27 | 41.58 | 139,796 | +0.06(+0.14%) |
Feb 14, 2020 | 41.56 | 41.82 | 41.02 | 41.52 | 88,800 | +0.14(+0.34%) |
Feb 13, 2020 | 42.22 | 42.49 | 41.20 | 41.38 | 164,974 | -1.01(-2.38%) |
Feb 12, 2020 | 42.06 | 43.11 | 41.80 | 42.39 | 84,671 | +0.65(+1.56%) |
Feb 11, 2020 | 40.46 | 43.00 | 40.29 | 41.74 | 138,353 | +1.37(+3.39%) |
Feb 10, 2020 | 40.33 | 40.47 | 39.63 | 40.37 | 81,187 | -0.44(-1.08%) |
Feb 07, 2020 | 40.89 | 41.01 | 40.16 | 40.81 | 59,600 | -0.20(-0.49%) |
Feb 06, 2020 | 40.75 | 41.12 | 40.20 | 41.01 | 83,805 | +0.41(+1.01%) |
Feb 05, 2020 | 39.21 | 40.67 | 38.89 | 40.60 | 185,455 | +1.78(+4.59%) |
Feb 04, 2020 | 39.74 | 39.94 | 38.39 | 38.82 | 109,101 | -0.58(-1.47%) |
Feb 03, 2020 | 40.85 | 40.85 | 39.09 | 39.40 | 128,148 | -1.53(-3.74%) |
Jan 31, 2020 | 42.22 | 42.22 | 40.61 | 40.93 | 103,200 | -1.42(-3.35%) |
Jan 30, 2020 | 43.16 | 43.25 | 42.08 | 42.35 | 66,611 | -0.99(-2.28%) |
Jan 29, 2020 | 43.12 | 43.59 | 42.88 | 43.34 | 66,336 | +0.26(+0.60%) |
Jan 28, 2020 | 42.48 | 43.12 | 42.25 | 43.08 | 46,966 | +0.60(+1.41%) |
Jan 27, 2020 | 41.72 | 42.50 | 41.19 | 42.48 | 73,234 | +0.28(+0.66%) |
Jan 24, 2020 | 42.20 | 42.50 | 41.91 | 42.20 | 54,800 | +0.06(+0.14%) |
Jan 23, 2020 | 42.38 | 42.77 | 41.75 | 42.14 | 69,826 | -0.31(-0.73%) |
Jan 22, 2020 | 42.57 | 42.78 | 42.21 | 42.45 | 187,812 | +0.05(+0.12%) |
Jan 21, 2020 | 42.62 | 42.72 | 41.94 | 42.40 | 96,258 | -0.34(-0.80%) |
Jan 17, 2020 | 41.71 | 42.82 | 41.71 | 42.74 | 95,900 | +1.26(+3.04%) |
Jan 16, 2020 | 41.21 | 41.82 | 41.12 | 41.48 | 94,928 | +0.53(+1.29%) |
Jan 15, 2020 | 40.89 | 41.99 | 40.84 | 40.95 | 116,767 | +0.13(+0.32%) |
Jan 14, 2020 | 41.56 | 41.84 | 40.80 | 40.82 | 87,395 | -0.72(-1.73%) |
Jan 13, 2020 | 42.31 | 42.53 | 41.07 | 41.54 | 133,347 | -0.63(-1.49%) |
Jan 10, 2020 | 43.28 | 43.40 | 42.14 | 42.17 | 92,500 | -1.28(-2.95%) |
Jan 09, 2020 | 43.65 | 43.71 | 43.03 | 43.45 | 100,356 | +0.19(+0.44%) |
Jan 08, 2020 | 43.57 | 44.29 | 43.19 | 43.26 | 124,214 | -0.07(-0.16%) |
Jan 07, 2020 | 44.22 | 44.40 | 42.65 | 43.33 | 94,437 | -1.02(-2.30%) |
Jan 06, 2020 | 43.67 | 44.77 | 43.30 | 44.35 | 193,935 | +1.17(+2.71%) |
Jan 03, 2020 | 43.79 | 44.05 | 42.42 | 43.18 | 393,000 | -1.27(-2.86%) |
Jan 02, 2020 | 49.44 | 49.76 | 44.03 | 44.45 | 326,059 | -6.08(-12.03%) |
Dec 31, 2019 | 50.66 | 50.88 | 50.10 | 50.53 | 137,000 | -0.53(-1.04%) |
Dec 30, 2019 | 50.84 | 51.65 | 50.19 | 51.06 | 96,836 | +0.66(+1.31%) |
Dec 27, 2019 | 50.37 | 50.74 | 50.17 | 50.40 | 91,500 | -0.03(-0.06%) |
Dec 26, 2019 | 50.76 | 51.13 | 50.42 | 50.43 | 79,202 | -0.33(-0.65%) |
Dec 24, 2019 | 50.96 | 51.05 | 50.41 | 50.76 | 36,200 | -0.10(-0.20%) |
Dec 23, 2019 | 50.75 | 51.26 | 50.21 | 50.86 | 70,739 | +0.32(+0.63%) |
Dec 20, 2019 | 50.64 | 51.20 | 50.40 | 50.54 | 463,200 | +0.16(+0.32%) |
Dec 19, 2019 | 49.98 | 50.62 | 49.33 | 50.38 | 104,470 | +0.35(+0.70%) |
Dec 18, 2019 | 50.13 | 50.44 | 49.51 | 50.03 | 142,448 | +0.00(+0.00%) |
Dec 17, 2019 | 50.89 | 51.08 | 49.86 | 50.03 | 103,752 | -0.87(-1.71%) |
Dec 16, 2019 | 52.03 | 53.41 | 49.98 | 50.90 | 211,973 | -0.77(-1.49%) |
Dec 13, 2019 | 50.39 | 51.91 | 50.00 | 51.67 | 135,100 | +1.13(+2.24%) |
Dec 12, 2019 | 49.74 | 50.71 | 49.74 | 50.54 | 86,610 | +0.90(+1.81%) |
Dec 11, 2019 | 48.64 | 49.76 | 48.10 | 49.64 | 56,817 | +0.86(+1.76%) |
Dec 10, 2019 | 48.45 | 49.28 | 48.45 | 48.78 | 79,888 | +0.28(+0.58%) |
Dec 09, 2019 | 48.97 | 49.10 | 48.31 | 48.50 | 47,315 | -0.71(-1.44%) |
Dec 06, 2019 | 48.19 | 49.78 | 48.19 | 49.21 | 71,200 | +1.49(+3.12%) |
Dec 05, 2019 | 47.86 | 48.30 | 47.49 | 47.72 | 72,149 | +0.19(+0.40%) |
Dec 04, 2019 | 47.74 | 48.51 | 47.48 | 47.53 | 84,112 | -0.01(-0.02%) |
Dec 03, 2019 | 47.13 | 47.79 | 46.71 | 47.54 | 64,611 | -0.07(-0.15%) |
Dec 02, 2019 | 48.88 | 49.41 | 47.53 | 47.61 | 66,619 | -1.27(-2.60%) |
Nov 29, 2019 | 48.92 | 49.03 | 48.51 | 48.88 | 25,300 | -0.15(-0.31%) |
Nov 27, 2019 | 49.18 | 49.31 | 48.56 | 49.03 | 58,300 | +0.15(+0.31%) |
Nov 26, 2019 | 49.10 | 49.46 | 48.53 | 48.88 | 75,419 | -0.23(-0.47%) |
Nov 25, 2019 | 48.60 | 49.74 | 48.03 | 49.11 | 84,845 | +0.61(+1.26%) |
Nov 22, 2019 | 48.22 | 49.07 | 47.83 | 48.50 | 53,800 | -0.13(-0.27%) |
Nov 21, 2019 | 49.21 | 49.58 | 48.55 | 48.63 | 118,756 | -0.40(-0.82%) |
Nov 20, 2019 | 48.62 | 50.20 | 48.62 | 49.03 | 58,241 | +0.29(+0.59%) |
Nov 19, 2019 | 49.24 | 49.62 | 48.63 | 48.74 | 51,853 | -0.30(-0.61%) |
Nov 18, 2019 | 49.44 | 49.57 | 48.24 | 49.04 | 41,757 | -0.44(-0.89%) |
Nov 15, 2019 | 48.96 | 49.55 | 48.43 | 49.48 | 41,600 | +0.85(+1.75%) |
Nov 14, 2019 | 47.85 | 49.04 | 47.78 | 48.63 | 82,051 | +0.87(+1.82%) |
Nov 13, 2019 | 48.15 | 48.60 | 47.60 | 47.76 | 69,456 | -0.38(-0.79%) |
Nov 12, 2019 | 47.38 | 48.55 | 47.09 | 48.14 | 97,478 | +0.83(+1.75%) |
Nov 11, 2019 | 46.48 | 47.39 | 46.09 | 47.31 | 142,079 | +0.74(+1.59%) |
Nov 08, 2019 | 46.23 | 46.91 | 46.07 | 46.57 | 116,100 | +0.30(+0.65%) |
Nov 07, 2019 | 47.02 | 47.50 | 46.18 | 46.27 | 66,976 | -0.33(-0.71%) |
Nov 06, 2019 | 46.92 | 47.04 | 46.03 | 46.60 | 65,415 | -0.18(-0.38%) |
Nov 05, 2019 | 47.33 | 47.41 | 46.63 | 46.78 | 103,595 | -0.22(-0.47%) |
Nov 04, 2019 | 47.55 | 47.55 | 46.51 | 47.00 | 80,982 | -0.01(-0.02%) |
Nov 01, 2019 | 49.97 | 50.17 | 46.61 | 47.01 | 88,000 | -2.57(-5.18%) |
Oct 31, 2019 | 47.50 | 51.38 | 46.50 | 49.58 | 227,427 | +7.18(+16.93%) |
Oct 30, 2019 | 41.91 | 42.68 | 41.77 | 42.40 | 74,706 | +0.30(+0.71%) |
Oct 29, 2019 | 41.16 | 42.37 | 40.83 | 42.10 | 55,492 | +0.68(+1.64%) |
Oct 28, 2019 | 41.14 | 42.00 | 41.07 | 41.42 | 68,451 | +0.39(+0.95%) |
Oct 25, 2019 | 39.89 | 41.47 | 39.89 | 41.03 | 74,500 | +0.95(+2.37%) |
Oct 24, 2019 | 39.96 | 40.75 | 39.85 | 40.08 | 42,734 | +0.01(+0.02%) |
Oct 23, 2019 | 39.47 | 40.55 | 39.06 | 40.07 | 83,952 | +0.34(+0.86%) |
Oct 22, 2019 | 39.57 | 40.05 | 39.28 | 39.73 | 60,361 | -0.05(-0.13%) |
Oct 21, 2019 | 39.50 | 40.13 | 39.43 | 39.78 | 61,434 | +0.44(+1.12%) |
Oct 18, 2019 | 40.12 | 40.20 | 39.14 | 39.34 | 78,600 | -0.84(-2.09%) |
Oct 17, 2019 | 39.65 | 40.94 | 39.63 | 40.18 | 86,909 | +0.68(+1.72%) |
Oct 16, 2019 | 39.56 | 39.86 | 38.76 | 39.50 | 76,530 | -0.21(-0.53%) |
Oct 15, 2019 | 41.00 | 41.15 | 39.49 | 39.71 | 102,933 | -1.43(-3.48%) |
Oct 14, 2019 | 41.12 | 41.25 | 40.70 | 41.14 | 26,359 | -0.20(-0.48%) |
Oct 11, 2019 | 41.11 | 42.30 | 40.79 | 41.34 | 58,600 | +0.90(+2.23%) |
Oct 10, 2019 | 40.76 | 41.39 | 40.12 | 40.44 | 53,034 | -0.28(-0.69%) |
Oct 09, 2019 | 40.58 | 41.22 | 40.13 | 40.72 | 66,558 | +0.47(+1.17%) |
Oct 08, 2019 | 40.25 | 40.44 | 39.62 | 40.25 | 51,125 | -0.32(-0.79%) |
Oct 07, 2019 | 40.50 | 40.90 | 40.09 | 40.57 | 51,068 | +0.02(+0.05%) |
Oct 04, 2019 | 40.15 | 40.72 | 39.47 | 40.55 | 37,000 | +0.35(+0.87%) |
Oct 03, 2019 | 40.28 | 40.32 | 39.28 | 40.20 | 45,959 | -0.13(-0.32%) |
Oct 02, 2019 | 40.36 | 40.50 | 39.45 | 40.33 | 64,779 | -0.33(-0.81%) |
Oct 01, 2019 | 42.45 | 42.47 | 40.66 | 40.66 | 64,896 | -1.74(-4.10%) |
Sep 30, 2019 | 42.41 | 42.57 | 41.67 | 42.40 | 99,304 | +0.10(+0.24%) |
Sep 27, 2019 | 42.63 | 42.80 | 42.13 | 42.30 | 42,000 | -0.04(-0.09%) |
Sep 26, 2019 | 43.05 | 43.05 | 41.82 | 42.34 | 59,263 | -0.93(-2.15%) |
Sep 25, 2019 | 42.92 | 43.65 | 42.20 | 43.27 | 62,094 | +0.14(+0.32%) |
Sep 24, 2019 | 43.49 | 43.66 | 42.67 | 43.13 | 81,798 | -0.55(-1.26%) |
Sep 23, 2019 | 44.01 | 44.34 | 43.11 | 43.68 | 131,120 | -0.86(-1.93%) |
Sep 20, 2019 | 45.79 | 45.79 | 44.34 | 44.54 | 176,600 | -1.33(-2.90%) |
Sep 19, 2019 | 46.07 | 46.73 | 45.83 | 45.87 | 59,382 | -0.29(-0.63%) |
Sep 18, 2019 | 45.89 | 46.39 | 45.60 | 46.16 | 63,423 | +0.12(+0.26%) |
Sep 17, 2019 | 45.56 | 47.01 | 45.04 | 46.04 | 120,279 | +0.16(+0.35%) |
Sep 16, 2019 | 46.19 | 46.50 | 45.04 | 45.88 | 122,497 | -0.57(-1.23%) |
Sep 13, 2019 | 44.09 | 46.66 | 44.07 | 46.45 | 183,900 | +2.43(+5.52%) |
Sep 12, 2019 | 44.37 | 44.37 | 42.88 | 44.02 | 72,693 | -0.49(-1.10%) |
Sep 11, 2019 | 42.30 | 44.66 | 41.90 | 44.51 | 89,543 | +2.22(+5.25%) |
Sep 10, 2019 | 41.56 | 42.60 | 41.27 | 42.29 | 64,835 | +0.77(+1.85%) |
Sep 09, 2019 | 40.59 | 41.72 | 40.23 | 41.52 | 101,044 | +1.04(+2.57%) |
Sep 06, 2019 | 41.29 | 41.50 | 40.37 | 40.48 | 49,000 | -0.76(-1.84%) |
Sep 05, 2019 | 41.24 | 42.42 | 40.92 | 41.24 | 69,019 | +0.59(+1.45%) |
Sep 04, 2019 | 40.06 | 40.69 | 39.95 | 40.65 | 76,429 | +0.79(+1.98%) |
Sep 03, 2019 | 40.89 | 41.10 | 39.41 | 39.86 | 53,034 | -1.32(-3.21%) |
Aug 30, 2019 | 40.95 | 41.32 | 40.83 | 41.18 | 51,600 | +0.04(+0.10%) |
Aug 29, 2019 | 41.30 | 41.72 | 41.02 | 41.14 | 43,385 | +0.43(+1.06%) |
Aug 28, 2019 | 40.77 | 41.20 | 40.60 | 40.71 | 49,115 | -0.11(-0.27%) |
Aug 27, 2019 | 41.52 | 41.52 | 40.46 | 40.82 | 69,767 | -0.50(-1.21%) |
Aug 26, 2019 | 41.68 | 42.00 | 40.64 | 41.32 | 60,157 | -0.07(-0.17%) |
Aug 23, 2019 | 41.16 | 42.09 | 41.04 | 41.39 | 97,300 | +0.01(+0.02%) |
Aug 22, 2019 | 42.36 | 42.49 | 41.32 | 41.38 | 53,423 | -0.74(-1.76%) |
Aug 21, 2019 | 42.12 | 42.43 | 41.70 | 42.12 | 55,952 | +0.41(+0.98%) |
Aug 20, 2019 | 42.40 | 42.96 | 41.54 | 41.71 | 82,087 | -0.82(-1.93%) |
Aug 19, 2019 | 43.35 | 43.50 | 42.32 | 42.53 | 80,702 | -0.32(-0.75%) |
Aug 16, 2019 | 41.47 | 43.08 | 41.31 | 42.85 | 140,600 | +1.51(+3.65%) |
Aug 15, 2019 | 41.68 | 41.81 | 40.71 | 41.34 | 65,643 | -0.09(-0.22%) |
Aug 14, 2019 | 41.84 | 42.35 | 40.90 | 41.43 | 82,529 | -0.95(-2.24%) |
Aug 13, 2019 | 42.38 | 42.97 | 41.79 | 42.38 | 75,367 | -0.04(-0.09%) |
Aug 12, 2019 | 43.66 | 43.66 | 42.42 | 42.42 | 66,086 | -1.40(-3.19%) |
Aug 09, 2019 | 44.37 | 44.59 | 42.44 | 43.82 | 89,300 | -0.60(-1.35%) |
Aug 08, 2019 | 44.83 | 44.97 | 43.81 | 44.42 | 89,547 | +0.00(+0.00%) |
Aug 07, 2019 | 45.64 | 45.92 | 43.46 | 44.42 | 134,631 | -1.66(-3.60%) |
Aug 06, 2019 | 46.88 | 49.20 | 45.00 | 46.08 | 667,948 | +6.75(+17.16%) |
Aug 05, 2019 | 40.00 | 40.15 | 38.64 | 39.33 | 99,187 | -1.10(-2.72%) |
Aug 02, 2019 | 41.76 | 41.90 | 40.33 | 40.43 | 70,600 | -1.53(-3.65%) |
Aug 01, 2019 | 42.31 | 42.89 | 41.88 | 41.96 | 90,517 | -0.19(-0.45%) |
Jul 31, 2019 | 42.31 | 43.38 | 42.04 | 42.15 | 79,650 | -0.12(-0.28%) |
Jul 30, 2019 | 42.41 | 42.70 | 41.39 | 42.27 | 83,645 | -0.31(-0.73%) |
Jul 29, 2019 | 43.41 | 43.64 | 42.10 | 42.58 | 64,720 | -0.95(-2.18%) |
Jul 26, 2019 | 43.00 | 43.76 | 42.70 | 43.53 | 68,400 | +0.63(+1.47%) |
Jul 25, 2019 | 43.11 | 43.64 | 42.55 | 42.90 | 46,350 | -0.21(-0.49%) |
Jul 24, 2019 | 42.95 | 43.44 | 42.61 | 43.11 | 56,619 | +0.00(+0.00%) |
Jul 23, 2019 | 43.32 | 43.64 | 42.72 | 43.11 | 42,073 | -0.07(-0.16%) |
Jul 22, 2019 | 42.86 | 43.70 | 42.59 | 43.18 | 60,841 | +0.30(+0.70%) |
Jul 19, 2019 | 42.48 | 43.19 | 41.52 | 42.88 | 93,700 | +0.40(+0.94%) |
Jul 18, 2019 | 43.61 | 43.61 | 42.10 | 42.48 | 76,876 | -1.15(-2.64%) |
Jul 17, 2019 | 44.26 | 44.32 | 43.22 | 43.63 | 74,891 | -0.56(-1.27%) |
Jul 16, 2019 | 43.92 | 44.94 | 43.60 | 44.19 | 87,971 | +0.35(+0.80%) |
Jul 15, 2019 | 44.99 | 44.99 | 43.06 | 43.84 | 82,194 | -1.15(-2.56%) |
Jul 12, 2019 | 44.47 | 45.11 | 43.49 | 44.99 | 72,400 | +0.69(+1.56%) |
Jul 11, 2019 | 46.85 | 46.85 | 43.69 | 44.30 | 120,582 | -2.67(-5.68%) |
Jul 10, 2019 | 45.45 | 47.20 | 45.22 | 46.97 | 167,468 | +1.77(+3.92%) |
Jul 09, 2019 | 45.22 | 45.30 | 44.61 | 45.20 | 90,366 | -0.10(-0.22%) |
Jul 08, 2019 | 45.83 | 46.29 | 45.20 | 45.30 | 68,051 | -0.57(-1.24%) |
Jul 05, 2019 | 45.56 | 45.98 | 45.24 | 45.87 | 43,500 | +0.13(+0.28%) |
Jul 03, 2019 | 45.44 | 45.79 | 44.70 | 45.74 | 52,800 | +0.35(+0.77%) |
Jul 02, 2019 | 45.89 | 46.10 | 45.11 | 45.39 | 83,866 | -0.33(-0.72%) |
Jul 01, 2019 | 45.67 | 46.24 | 44.60 | 45.72 | 69,546 | +0.65(+1.44%) |
Jun 28, 2019 | 45.07 | 45.33 | 44.60 | 45.07 | 172,100 | +0.09(+0.20%) |
Jun 27, 2019 | 44.28 | 45.91 | 44.24 | 44.98 | 102,257 | +0.68(+1.53%) |
Jun 26, 2019 | 44.07 | 44.68 | 43.48 | 44.30 | 52,737 | +0.41(+0.93%) |
Jun 25, 2019 | 44.48 | 44.86 | 43.44 | 43.89 | 76,780 | -0.57(-1.28%) |
Jun 24, 2019 | 44.54 | 44.76 | 44.34 | 44.46 | 43,915 | -0.09(-0.20%) |
Jun 21, 2019 | 44.71 | 44.97 | 44.00 | 44.55 | 99,000 | -0.42(-0.93%) |
Jun 20, 2019 | 44.29 | 45.15 | 43.80 | 44.97 | 141,220 | +1.00(+2.27%) |
Jun 19, 2019 | 43.37 | 44.11 | 42.01 | 43.97 | 130,718 | +0.72(+1.66%) |
Jun 18, 2019 | 42.40 | 43.25 | 41.84 | 43.25 | 141,475 | +1.00(+2.37%) |
Jun 17, 2019 | 44.00 | 44.20 | 42.05 | 42.25 | 117,914 | -1.65(-3.76%) |
Jun 14, 2019 | 45.32 | 45.71 | 43.87 | 43.90 | 112,500 | -3.09(-6.58%) |
Jun 13, 2019 | 46.85 | 47.20 | 45.75 | 46.99 | 92,727 | +0.69(+1.49%) |
Jun 12, 2019 | 46.09 | 46.34 | 45.21 | 46.30 | 61,991 | +0.26(+0.56%) |
Jun 11, 2019 | 45.01 | 46.48 | 43.83 | 46.04 | 193,960 | +1.28(+2.86%) |
Jun 10, 2019 | 45.70 | 45.86 | 44.51 | 44.76 | 58,070 | -0.66(-1.45%) |
Jun 07, 2019 | 45.68 | 46.36 | 44.74 | 45.42 | 55,500 | -0.11(-0.24%) |
Jun 06, 2019 | 46.84 | 46.88 | 44.99 | 45.53 | 83,035 | -1.48(-3.15%) |
Jun 05, 2019 | 47.44 | 48.09 | 46.51 | 47.01 | 81,423 | -0.17(-0.36%) |
Jun 04, 2019 | 46.52 | 47.58 | 45.79 | 47.18 | 90,468 | +1.12(+2.43%) |
Jun 03, 2019 | 44.97 | 46.06 | 44.63 | 46.06 | 89,937 | +0.93(+2.06%) |
May 31, 2019 | 45.88 | 46.41 | 44.57 | 45.13 | 80,300 | -1.16(-2.51%) |
May 30, 2019 | 46.75 | 47.29 | 45.91 | 46.29 | 98,636 | -0.40(-0.86%) |
May 29, 2019 | 47.79 | 48.05 | 46.38 | 46.69 | 107,526 | -1.23(-2.57%) |
May 28, 2019 | 48.39 | 48.39 | 47.80 | 47.92 | 134,895 | -0.30(-0.62%) |
May 24, 2019 | 48.83 | 49.29 | 47.84 | 48.22 | 54,100 | -0.17(-0.35%) |
May 23, 2019 | 49.49 | 49.70 | 48.20 | 48.39 | 61,381 | -1.53(-3.06%) |
May 22, 2019 | 50.00 | 51.00 | 49.82 | 49.92 | 76,116 | -1.88(-3.63%) |
May 21, 2019 | 51.00 | 52.01 | 50.38 | 51.80 | 89,516 | +1.00(+1.97%) |
May 20, 2019 | 50.28 | 51.16 | 50.15 | 50.80 | 52,300 | +0.52(+1.03%) |
May 17, 2019 | 50.05 | 50.92 | 49.98 | 50.28 | 42,700 | -0.09(-0.18%) |
May 16, 2019 | 51.19 | 52.04 | 50.08 | 50.37 | 49,480 | -0.61(-1.20%) |
May 15, 2019 | 49.05 | 51.27 | 48.80 | 50.98 | 99,822 | +2.10(+4.30%) |
May 14, 2019 | 48.72 | 49.53 | 48.11 | 48.88 | 182,904 | +0.30(+0.62%) |
May 13, 2019 | 48.17 | 48.91 | 47.52 | 48.58 | 74,691 | -0.63(-1.28%) |
May 10, 2019 | 48.52 | 49.58 | 48.41 | 49.21 | 52,400 | +0.53(+1.09%) |
May 09, 2019 | 49.10 | 49.13 | 47.69 | 48.68 | 70,089 | -0.61(-1.24%) |
May 08, 2019 | 48.34 | 51.70 | 48.30 | 49.29 | 135,093 | +1.13(+2.35%) |
May 07, 2019 | 47.37 | 50.13 | 47.01 | 48.16 | 250,979 | +5.60(+13.16%) |
May 06, 2019 | 41.54 | 42.95 | 41.31 | 42.56 | 51,972 | +0.41(+0.97%) |
May 03, 2019 | 40.42 | 42.52 | 40.40 | 42.15 | 75,600 | +2.02(+5.03%) |
May 02, 2019 | 39.84 | 40.47 | 39.48 | 40.13 | 29,097 | +0.17(+0.43%) |