Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 43.92 | 43.92 | 41.87 | 42.05 | 72,315 | -2.88(-6.41%) |
Apr 29, 2020 | 44.31 | 46.04 | 43.17 | 44.93 | 132,595 | +1.76(+4.07%) |
Apr 28, 2020 | 43.71 | 43.90 | 42.74 | 43.17 | 32,624 | +0.01(+0.02%) |
Apr 27, 2020 | 42.33 | 43.72 | 42.33 | 43.16 | 31,900 | +1.35(+3.23%) |
Apr 24, 2020 | 41.41 | 42.32 | 40.93 | 41.81 | 37,540 | +0.29(+0.69%) |
Apr 23, 2020 | 41.73 | 42.43 | 41.02 | 41.52 | 31,913 | -0.15(-0.36%) |
Apr 22, 2020 | 40.68 | 41.94 | 40.01 | 41.67 | 38,692 | +1.76(+4.41%) |
Apr 21, 2020 | 39.31 | 40.89 | 38.01 | 39.91 | 66,462 | -0.57(-1.42%) |
Apr 20, 2020 | 38.49 | 41.16 | 38.49 | 40.49 | 77,755 | +0.95(+2.41%) |
Apr 17, 2020 | 39.64 | 40.69 | 39.00 | 39.54 | 57,670 | +0.66(+1.71%) |
Apr 16, 2020 | 39.14 | 40.25 | 37.87 | 38.87 | 54,761 | -1.23(-3.07%) |
Apr 15, 2020 | 40.72 | 42.65 | 39.85 | 40.10 | 49,352 | -2.07(-4.92%) |
Apr 14, 2020 | 42.91 | 43.00 | 41.96 | 42.17 | 50,351 | +0.25(+0.59%) |
Apr 13, 2020 | 41.46 | 42.30 | 41.19 | 41.93 | 27,755 | -0.13(-0.31%) |
Apr 09, 2020 | 43.21 | 43.57 | 41.29 | 42.05 | 61,702 | -0.02(-0.05%) |
Apr 08, 2020 | 42.98 | 43.09 | 39.82 | 42.07 | 55,496 | +0.17(+0.40%) |
Apr 07, 2020 | 42.41 | 45.62 | 41.29 | 41.91 | 144,606 | +0.15(+0.36%) |
Apr 06, 2020 | 38.95 | 42.11 | 38.95 | 41.76 | 72,404 | +3.88(+10.24%) |
Apr 03, 2020 | 38.33 | 38.80 | 36.90 | 37.88 | 39,824 | -0.71(-1.85%) |
Apr 02, 2020 | 36.78 | 38.59 | 36.78 | 38.59 | 94,664 | +1.05(+2.80%) |
Apr 01, 2020 | 38.72 | 38.76 | 36.94 | 37.54 | 57,613 | -2.06(-5.21%) |
Mar 31, 2020 | 39.48 | 39.91 | 38.22 | 39.60 | 62,756 | -0.10(-0.25%) |
Mar 30, 2020 | 38.49 | 39.79 | 37.78 | 39.70 | 49,705 | +1.94(+5.15%) |
Mar 27, 2020 | 38.34 | 39.84 | 37.71 | 37.76 | 39,421 | -2.54(-6.30%) |
Mar 26, 2020 | 38.94 | 40.35 | 38.15 | 40.30 | 60,561 | +2.50(+6.61%) |
Mar 25, 2020 | 36.64 | 38.52 | 35.83 | 37.80 | 77,525 | +1.00(+2.72%) |
Mar 24, 2020 | 34.15 | 36.84 | 33.78 | 36.80 | 90,496 | +3.66(+11.04%) |
Mar 23, 2020 | 32.22 | 33.26 | 31.14 | 33.14 | 162,990 | +1.55(+4.90%) |
Mar 20, 2020 | 31.17 | 33.54 | 30.06 | 31.59 | 193,779 | +0.10(+0.32%) |
Mar 19, 2020 | 28.91 | 32.77 | 27.98 | 31.49 | 175,061 | +1.43(+4.75%) |
Mar 18, 2020 | 32.68 | 33.68 | 28.82 | 30.06 | 57,435 | -4.33(-12.60%) |
Mar 17, 2020 | 33.34 | 35.44 | 31.76 | 34.40 | 138,485 | +1.56(+4.74%) |
Mar 16, 2020 | 32.59 | 36.42 | 32.24 | 32.84 | 62,913 | -3.08(-8.59%) |
Mar 13, 2020 | 36.05 | 36.05 | 32.28 | 35.92 | 47,890 | +1.23(+3.54%) |
Mar 12, 2020 | 38.24 | 38.36 | 34.69 | 34.69 | 53,593 | -5.71(-14.14%) |
Mar 11, 2020 | 41.64 | 41.64 | 39.50 | 40.41 | 29,901 | -2.06(-4.86%) |
Mar 10, 2020 | 43.53 | 43.53 | 40.98 | 42.47 | 80,852 | -0.14(-0.33%) |
Mar 09, 2020 | 45.54 | 47.76 | 42.39 | 42.61 | 35,592 | -4.99(-10.48%) |
Mar 06, 2020 | 46.91 | 48.09 | 46.87 | 47.60 | 69,869 | -0.49(-1.01%) |
Mar 05, 2020 | 48.60 | 49.39 | 47.01 | 48.08 | 42,967 | -1.16(-2.36%) |
Mar 04, 2020 | 49.31 | 51.58 | 47.63 | 49.25 | 73,444 | +0.33(+0.67%) |
Mar 03, 2020 | 49.29 | 49.59 | 47.12 | 48.92 | 52,214 | -0.35(-0.70%) |
Mar 02, 2020 | 48.75 | 50.64 | 47.24 | 49.27 | 63,571 | +0.61(+1.26%) |
Feb 28, 2020 | 46.98 | 48.83 | 45.79 | 48.65 | 59,686 | +1.25(+2.64%) |
Feb 27, 2020 | 47.86 | 48.34 | 46.70 | 47.40 | 39,837 | -1.17(-2.41%) |
Feb 26, 2020 | 49.70 | 49.78 | 48.39 | 48.57 | 59,700 | -0.84(-1.71%) |
Feb 25, 2020 | 50.94 | 51.09 | 48.84 | 49.41 | 84,440 | -1.38(-2.71%) |
Feb 24, 2020 | 51.71 | 52.47 | 49.93 | 50.79 | 99,063 | -2.24(-4.23%) |
Feb 21, 2020 | 53.79 | 53.79 | 52.49 | 53.03 | 14,316 | -0.68(-1.27%) |
Feb 20, 2020 | 53.06 | 54.00 | 53.05 | 53.72 | 22,007 | +0.48(+0.89%) |
Feb 19, 2020 | 52.15 | 53.55 | 52.15 | 53.24 | 32,041 | +1.17(+2.25%) |
Feb 18, 2020 | 51.86 | 52.10 | 51.31 | 52.07 | 10,265 | +0.14(+0.27%) |
Feb 14, 2020 | 52.07 | 52.25 | 51.38 | 51.93 | 37,808 | -0.18(-0.34%) |
Feb 13, 2020 | 51.39 | 52.18 | 51.35 | 52.11 | 10,834 | +0.52(+1.00%) |
Feb 12, 2020 | 50.90 | 52.07 | 50.43 | 51.60 | 75,539 | +0.80(+1.58%) |
Feb 11, 2020 | 49.83 | 51.08 | 49.41 | 50.79 | 35,378 | +1.23(+2.48%) |
Feb 10, 2020 | 48.85 | 49.71 | 48.06 | 49.56 | 57,147 | +0.68(+1.40%) |
Feb 07, 2020 | 49.49 | 49.89 | 48.88 | 48.88 | 16,333 | -0.85(-1.72%) |
Feb 06, 2020 | 50.29 | 50.35 | 49.42 | 49.73 | 25,832 | -0.43(-0.85%) |
Feb 05, 2020 | 51.48 | 51.48 | 49.67 | 50.16 | 30,099 | -0.93(-1.82%) |
Feb 04, 2020 | 51.38 | 51.40 | 50.90 | 51.09 | 25,521 | +0.24(+0.47%) |
Feb 03, 2020 | 51.28 | 51.84 | 50.53 | 50.85 | 27,497 | -0.18(-0.35%) |
Jan 31, 2020 | 51.74 | 51.74 | 50.63 | 51.03 | 43,958 | -0.82(-1.59%) |
Jan 30, 2020 | 51.22 | 51.93 | 51.12 | 51.85 | 45,331 | +0.25(+0.48%) |
Jan 29, 2020 | 51.98 | 52.07 | 51.58 | 51.61 | 31,951 | -0.30(-0.57%) |
Jan 28, 2020 | 52.27 | 52.38 | 51.76 | 51.90 | 22,919 | -0.14(-0.27%) |
Jan 27, 2020 | 51.58 | 52.76 | 51.58 | 52.04 | 29,687 | -0.86(-1.63%) |
Jan 24, 2020 | 53.41 | 53.45 | 52.64 | 52.91 | 21,374 | -0.29(-0.54%) |
Jan 23, 2020 | 53.27 | 53.64 | 52.84 | 53.19 | 32,745 | -0.23(-0.43%) |
Jan 22, 2020 | 53.49 | 53.86 | 52.61 | 53.42 | 44,716 | +0.08(+0.15%) |
Jan 21, 2020 | 52.45 | 54.10 | 48.81 | 53.34 | 49,516 | +0.54(+1.01%) |
Jan 17, 2020 | 52.58 | 52.87 | 52.13 | 52.81 | 28,935 | +0.44(+0.83%) |
Jan 16, 2020 | 51.64 | 52.61 | 51.58 | 52.37 | 41,095 | +0.98(+1.91%) |
Jan 15, 2020 | 50.70 | 51.59 | 50.70 | 51.39 | 35,843 | +0.64(+1.27%) |
Jan 14, 2020 | 50.77 | 51.43 | 50.44 | 50.74 | 47,320 | -0.20(-0.39%) |
Jan 13, 2020 | 50.57 | 51.08 | 50.57 | 50.94 | 40,262 | +0.36(+0.71%) |
Jan 10, 2020 | 50.73 | 51.06 | 50.49 | 50.58 | 48,898 | -0.32(-0.62%) |
Jan 09, 2020 | 50.99 | 51.06 | 50.37 | 50.90 | 44,162 | +0.13(+0.25%) |
Jan 08, 2020 | 50.52 | 51.08 | 50.41 | 50.77 | 264,947 | +0.36(+0.71%) |
Jan 07, 2020 | 50.93 | 50.93 | 50.20 | 50.42 | 39,599 | -0.65(-1.28%) |
Jan 06, 2020 | 50.77 | 51.13 | 50.42 | 51.07 | 46,672 | -0.01(-0.02%) |
Jan 03, 2020 | 50.67 | 51.36 | 50.36 | 51.08 | 47,890 | +0.48(+0.94%) |
Jan 02, 2020 | 50.83 | 50.83 | 50.20 | 50.60 | 29,215 | +0.09(+0.18%) |
Dec 31, 2019 | 50.56 | 51.09 | 50.14 | 50.51 | 42,950 | -0.16(-0.31%) |
Dec 30, 2019 | 50.73 | 50.88 | 50.15 | 50.67 | 38,893 | -0.08(-0.16%) |
Dec 27, 2019 | 51.04 | 51.08 | 50.51 | 50.75 | 43,111 | -0.22(-0.43%) |
Dec 26, 2019 | 50.77 | 51.40 | 50.48 | 50.97 | 33,571 | +0.23(+0.45%) |
Dec 24, 2019 | 50.53 | 50.94 | 50.10 | 50.74 | 21,000 | +0.09(+0.18%) |
Dec 23, 2019 | 50.15 | 50.69 | 49.08 | 50.65 | 71,732 | +0.36(+0.71%) |
Dec 20, 2019 | 50.60 | 50.61 | 49.62 | 50.30 | 140,844 | -0.27(-0.53%) |
Dec 19, 2019 | 49.77 | 50.56 | 49.46 | 50.56 | 165,646 | +0.68(+1.37%) |
Dec 18, 2019 | 49.27 | 50.03 | 48.80 | 49.88 | 84,609 | +0.66(+1.35%) |
Dec 17, 2019 | 49.40 | 49.42 | 48.68 | 49.22 | 76,561 | +0.10(+0.20%) |
Dec 16, 2019 | 49.04 | 49.49 | 48.79 | 49.12 | 67,411 | +0.19(+0.38%) |
Dec 13, 2019 | 48.73 | 49.03 | 48.33 | 48.93 | 184,763 | +0.14(+0.28%) |
Dec 12, 2019 | 48.40 | 49.17 | 48.40 | 48.79 | 65,282 | +0.26(+0.53%) |
Dec 11, 2019 | 47.69 | 48.60 | 47.58 | 48.53 | 63,725 | +0.81(+1.70%) |
Dec 10, 2019 | 47.65 | 48.34 | 47.63 | 47.72 | 43,884 | +0.14(+0.29%) |
Dec 09, 2019 | 47.72 | 48.21 | 47.44 | 47.58 | 67,516 | -0.26(-0.54%) |
Dec 06, 2019 | 48.43 | 48.52 | 47.54 | 47.84 | 60,578 | -0.21(-0.43%) |
Dec 05, 2019 | 47.87 | 48.34 | 47.62 | 48.05 | 49,809 | +0.07(+0.14%) |
Dec 04, 2019 | 49.09 | 49.32 | 47.90 | 47.98 | 68,917 | -0.94(-1.92%) |
Dec 03, 2019 | 48.38 | 48.94 | 48.08 | 48.92 | 44,160 | +0.06(+0.12%) |
Dec 02, 2019 | 50.23 | 50.23 | 48.20 | 48.86 | 76,656 | -1.76(-3.48%) |
Nov 29, 2019 | 50.27 | 50.85 | 50.13 | 50.62 | 43,111 | +0.09(+0.18%) |
Nov 27, 2019 | 49.86 | 53.38 | 46.69 | 50.53 | 85,112 | +0.89(+1.80%) |
Nov 26, 2019 | 49.68 | 50.49 | 49.37 | 49.64 | 147,377 | +0.12(+0.24%) |
Nov 25, 2019 | 47.78 | 49.78 | 47.78 | 49.52 | 77,076 | +1.98(+4.17%) |
Nov 22, 2019 | 47.70 | 48.23 | 47.44 | 47.54 | 50,481 | -0.12(-0.25%) |
Nov 21, 2019 | 47.83 | 48.12 | 47.36 | 47.66 | 98,736 | -0.09(-0.19%) |
Nov 20, 2019 | 47.59 | 48.28 | 47.14 | 47.75 | 136,549 | -0.02(-0.04%) |
Nov 19, 2019 | 48.15 | 48.27 | 47.67 | 47.77 | 53,270 | -0.33(-0.68%) |
Nov 18, 2019 | 48.37 | 48.46 | 47.41 | 48.10 | 43,723 | -0.26(-0.53%) |
Nov 15, 2019 | 48.45 | 48.82 | 47.54 | 48.35 | 36,952 | +0.11(+0.23%) |
Nov 14, 2019 | 47.73 | 48.52 | 47.57 | 48.24 | 46,015 | +0.52(+1.10%) |
Nov 13, 2019 | 47.44 | 48.05 | 47.42 | 47.72 | 40,065 | +0.12(+0.25%) |
Nov 12, 2019 | 47.74 | 47.92 | 47.54 | 47.60 | 20,689 | -0.05(-0.10%) |
Nov 11, 2019 | 47.47 | 48.22 | 47.42 | 47.65 | 66,792 | +0.01(+0.02%) |
Nov 08, 2019 | 47.59 | 47.90 | 47.17 | 47.64 | 20,798 | +0.00(+0.00%) |
Nov 07, 2019 | 47.81 | 47.95 | 47.43 | 47.64 | 29,126 | +0.10(+0.21%) |
Nov 06, 2019 | 47.56 | 47.89 | 47.39 | 47.54 | 27,417 | -0.15(-0.31%) |
Nov 05, 2019 | 47.58 | 47.90 | 47.01 | 47.69 | 143,960 | +0.29(+0.61%) |
Nov 04, 2019 | 47.32 | 47.56 | 47.05 | 47.40 | 26,220 | +0.26(+0.55%) |
Nov 01, 2019 | 46.11 | 47.26 | 46.11 | 47.15 | 55,025 | +1.11(+2.41%) |
Oct 31, 2019 | 46.00 | 47.15 | 45.90 | 46.04 | 65,731 | +0.04(+0.09%) |
Oct 30, 2019 | 44.69 | 46.00 | 44.49 | 46.00 | 191,764 | +1.40(+3.13%) |
Oct 29, 2019 | 44.43 | 44.98 | 44.22 | 44.60 | 126,026 | +0.12(+0.27%) |
Oct 28, 2019 | 44.65 | 44.77 | 44.09 | 44.48 | 33,914 | -0.04(-0.09%) |
Oct 25, 2019 | 44.49 | 44.71 | 44.07 | 44.52 | 27,966 | -0.03(-0.07%) |
Oct 24, 2019 | 44.15 | 44.72 | 44.12 | 44.55 | 36,508 | +0.42(+0.94%) |
Oct 23, 2019 | 44.07 | 44.46 | 43.85 | 44.13 | 22,053 | +0.02(+0.04%) |
Oct 22, 2019 | 44.65 | 44.99 | 44.01 | 44.11 | 33,409 | -0.48(-1.07%) |
Oct 21, 2019 | 44.62 | 44.68 | 44.37 | 44.59 | 72,328 | +0.24(+0.54%) |
Oct 18, 2019 | 44.45 | 44.57 | 43.92 | 44.35 | 108,031 | -0.28(-0.62%) |
Oct 17, 2019 | 44.52 | 44.82 | 44.14 | 44.63 | 85,483 | +0.24(+0.54%) |
Oct 16, 2019 | 44.89 | 44.89 | 44.08 | 44.39 | 24,498 | -0.57(-1.28%) |
Oct 15, 2019 | 45.26 | 45.45 | 44.84 | 44.97 | 18,257 | -0.11(-0.24%) |
Oct 14, 2019 | 45.06 | 45.45 | 44.21 | 45.08 | 28,092 | -0.16(-0.35%) |
Oct 11, 2019 | 45.37 | 45.92 | 45.10 | 45.23 | 30,390 | +0.22(+0.48%) |
Oct 10, 2019 | 45.46 | 45.89 | 44.91 | 45.02 | 36,931 | -0.38(-0.83%) |
Oct 09, 2019 | 44.97 | 45.63 | 44.92 | 45.39 | 66,328 | +0.52(+1.17%) |
Oct 08, 2019 | 45.25 | 45.77 | 44.58 | 44.87 | 72,862 | -0.73(-1.61%) |
Oct 07, 2019 | 44.93 | 45.69 | 44.81 | 45.60 | 56,038 | +0.32(+0.70%) |
Oct 04, 2019 | 44.94 | 45.78 | 44.94 | 45.28 | 51,390 | +0.30(+0.66%) |
Oct 03, 2019 | 44.56 | 45.20 | 44.43 | 44.99 | 44,401 | +0.42(+0.93%) |
Oct 02, 2019 | 44.81 | 45.12 | 44.09 | 44.57 | 48,872 | -0.43(-0.95%) |
Oct 01, 2019 | 45.71 | 46.07 | 44.58 | 45.00 | 82,402 | -0.74(-1.62%) |
Sep 30, 2019 | 45.42 | 46.23 | 45.42 | 45.74 | 63,929 | +0.11(+0.24%) |
Sep 27, 2019 | 45.52 | 46.31 | 44.96 | 45.63 | 82,992 | +0.52(+1.14%) |
Sep 26, 2019 | 45.06 | 45.66 | 43.84 | 45.12 | 130,636 | -0.16(-0.35%) |
Sep 25, 2019 | 44.90 | 45.52 | 44.01 | 45.27 | 57,803 | +0.65(+1.47%) |
Sep 24, 2019 | 44.70 | 45.49 | 44.05 | 44.62 | 75,924 | +0.13(+0.29%) |
Sep 23, 2019 | 44.28 | 44.65 | 43.84 | 44.49 | 38,177 | -0.01(-0.02%) |
Sep 20, 2019 | 44.98 | 45.49 | 43.97 | 44.50 | 130,041 | -0.44(-0.97%) |
Sep 19, 2019 | 44.54 | 45.21 | 44.46 | 44.94 | 56,030 | +0.45(+1.00%) |
Sep 18, 2019 | 44.11 | 44.57 | 43.63 | 44.49 | 67,417 | +0.32(+0.72%) |
Sep 17, 2019 | 43.12 | 44.31 | 43.12 | 44.17 | 54,840 | +0.94(+2.18%) |
Sep 16, 2019 | 42.33 | 43.32 | 42.24 | 43.23 | 83,288 | +0.79(+1.86%) |
Sep 13, 2019 | 42.27 | 42.86 | 41.97 | 42.44 | 48,036 | +0.30(+0.70%) |
Sep 12, 2019 | 41.56 | 42.26 | 41.29 | 42.14 | 44,213 | +0.73(+1.77%) |
Sep 11, 2019 | 40.61 | 41.66 | 40.45 | 41.41 | 59,364 | +0.51(+1.26%) |
Sep 10, 2019 | 40.37 | 41.18 | 39.29 | 40.90 | 64,471 | +0.58(+1.45%) |
Sep 09, 2019 | 40.66 | 40.89 | 39.91 | 40.31 | 58,883 | -0.14(-0.34%) |
Sep 06, 2019 | 41.87 | 41.87 | 40.41 | 40.45 | 33,170 | -1.17(-2.80%) |
Sep 05, 2019 | 41.26 | 42.13 | 40.85 | 41.62 | 114,482 | +0.79(+1.94%) |
Sep 04, 2019 | 40.01 | 40.87 | 40.01 | 40.83 | 61,067 | +0.95(+2.38%) |
Sep 03, 2019 | 39.64 | 40.05 | 39.43 | 39.88 | 67,586 | -0.19(-0.47%) |
Aug 30, 2019 | 40.06 | 40.09 | 39.28 | 40.07 | 63,712 | +0.30(+0.75%) |
Aug 29, 2019 | 38.76 | 39.79 | 38.76 | 39.77 | 105,623 | +1.19(+3.08%) |
Aug 28, 2019 | 37.90 | 38.92 | 37.55 | 38.58 | 77,141 | +0.39(+1.01%) |
Aug 27, 2019 | 38.88 | 39.89 | 38.19 | 38.20 | 101,028 | -0.64(-1.65%) |
Aug 26, 2019 | 37.54 | 39.01 | 37.54 | 38.84 | 87,834 | +1.43(+3.83%) |
Aug 23, 2019 | 37.28 | 38.31 | 37.18 | 37.41 | 165,044 | -0.37(-0.97%) |
Aug 22, 2019 | 34.61 | 38.50 | 34.61 | 37.77 | 225,167 | +1.25(+3.41%) |
Aug 21, 2019 | 37.36 | 37.56 | 35.97 | 36.53 | 152,950 | -0.21(-0.57%) |
Aug 20, 2019 | 37.03 | 37.27 | 36.69 | 36.73 | 61,336 | -0.34(-0.91%) |
Aug 19, 2019 | 37.08 | 37.38 | 36.82 | 37.07 | 41,601 | +0.10(+0.27%) |
Aug 16, 2019 | 36.82 | 37.66 | 36.55 | 36.97 | 128,941 | +0.51(+1.41%) |
Aug 15, 2019 | 37.03 | 37.36 | 36.08 | 36.46 | 39,657 | -0.42(-1.13%) |
Aug 14, 2019 | 37.59 | 37.74 | 36.67 | 36.87 | 57,273 | -1.20(-3.14%) |
Aug 13, 2019 | 38.42 | 38.66 | 37.62 | 38.07 | 34,954 | -0.34(-0.88%) |
Aug 12, 2019 | 38.72 | 38.84 | 38.12 | 38.41 | 23,005 | -0.35(-0.89%) |
Aug 09, 2019 | 39.47 | 40.52 | 38.68 | 38.75 | 41,160 | -0.69(-1.75%) |
Aug 08, 2019 | 39.63 | 40.52 | 39.02 | 39.44 | 75,340 | +0.16(+0.40%) |
Aug 07, 2019 | 39.11 | 40.14 | 39.07 | 39.29 | 64,297 | -0.30(-0.75%) |
Aug 06, 2019 | 40.04 | 40.11 | 39.27 | 39.58 | 27,399 | -0.45(-1.11%) |
Aug 05, 2019 | 40.79 | 41.53 | 39.49 | 40.03 | 39,117 | -1.24(-3.00%) |
Aug 02, 2019 | 41.72 | 41.73 | 40.97 | 41.26 | 23,361 | -0.76(-1.81%) |
Aug 01, 2019 | 42.71 | 43.31 | 41.78 | 42.02 | 46,267 | -0.63(-1.48%) |
Jul 31, 2019 | 43.02 | 43.77 | 42.13 | 42.66 | 52,620 | -0.41(-0.94%) |
Jul 30, 2019 | 42.47 | 43.26 | 42.43 | 43.06 | 29,056 | +0.27(+0.62%) |
Jul 29, 2019 | 42.59 | 42.87 | 42.33 | 42.80 | 36,620 | +0.12(+0.28%) |
Jul 26, 2019 | 42.41 | 43.05 | 42.35 | 42.68 | 25,889 | +0.48(+1.15%) |
Jul 25, 2019 | 42.85 | 43.05 | 42.17 | 42.19 | 28,761 | -0.97(-2.25%) |
Jul 24, 2019 | 42.56 | 43.28 | 42.28 | 43.16 | 51,852 | +0.49(+1.16%) |
Jul 23, 2019 | 42.02 | 42.78 | 41.74 | 42.67 | 64,410 | +0.63(+1.51%) |
Jul 22, 2019 | 41.56 | 42.03 | 41.27 | 42.03 | 44,023 | +0.49(+1.19%) |
Jul 19, 2019 | 42.12 | 42.43 | 41.50 | 41.54 | 31,451 | -0.49(-1.18%) |
Jul 18, 2019 | 42.48 | 42.59 | 41.80 | 42.03 | 64,081 | -0.67(-1.57%) |
Jul 17, 2019 | 42.33 | 44.18 | 42.33 | 42.71 | 80,346 | +0.44(+1.05%) |
Jul 16, 2019 | 42.04 | 42.73 | 42.04 | 42.26 | 45,903 | +0.09(+0.21%) |
Jul 15, 2019 | 41.96 | 42.33 | 39.76 | 42.17 | 31,965 | +0.32(+0.76%) |
Jul 12, 2019 | 41.74 | 42.22 | 41.58 | 41.86 | 34,080 | +0.11(+0.26%) |
Jul 11, 2019 | 41.79 | 42.51 | 41.55 | 41.75 | 26,251 | -0.11(-0.26%) |
Jul 10, 2019 | 42.12 | 42.76 | 41.39 | 41.86 | 60,280 | +0.03(+0.07%) |
Jul 09, 2019 | 41.59 | 42.70 | 41.36 | 41.83 | 71,408 | -0.07(-0.16%) |
Jul 08, 2019 | 41.62 | 41.97 | 41.41 | 41.89 | 36,627 | +0.10(+0.24%) |
Jul 05, 2019 | 41.53 | 42.14 | 41.26 | 41.80 | 26,237 | -0.16(-0.38%) |
Jul 03, 2019 | 41.60 | 42.24 | 41.60 | 41.95 | 29,884 | +0.50(+1.21%) |
Jul 02, 2019 | 41.34 | 42.10 | 40.98 | 41.45 | 28,900 | +0.19(+0.45%) |
Jul 01, 2019 | 40.19 | 41.41 | 39.99 | 41.26 | 52,386 | +1.57(+3.95%) |
Jun 28, 2019 | 39.34 | 40.06 | 39.19 | 39.69 | 319,203 | +0.41(+1.06%) |
Jun 27, 2019 | 38.19 | 39.28 | 38.07 | 39.28 | 65,952 | +1.24(+3.27%) |
Jun 26, 2019 | 38.49 | 39.43 | 37.96 | 38.03 | 77,667 | -0.86(-2.21%) |
Jun 25, 2019 | 39.77 | 39.77 | 38.85 | 38.89 | 45,495 | -0.97(-2.43%) |
Jun 24, 2019 | 40.19 | 40.61 | 39.69 | 39.86 | 40,058 | -0.40(-1.01%) |
Jun 21, 2019 | 40.96 | 41.14 | 40.23 | 40.27 | 51,461 | -0.90(-2.18%) |
Jun 20, 2019 | 41.19 | 41.35 | 40.67 | 41.16 | 59,875 | +0.26(+0.63%) |
Jun 19, 2019 | 40.41 | 41.03 | 39.87 | 40.91 | 60,552 | +0.52(+1.30%) |
Jun 18, 2019 | 41.01 | 41.19 | 40.31 | 40.38 | 67,336 | -0.47(-1.16%) |
Jun 17, 2019 | 40.47 | 40.93 | 40.46 | 40.86 | 43,560 | +0.24(+0.58%) |
Jun 14, 2019 | 40.71 | 41.06 | 40.06 | 40.62 | 32,720 | -0.24(-0.58%) |
Jun 13, 2019 | 41.26 | 41.54 | 40.54 | 40.86 | 40,342 | -0.36(-0.86%) |
Jun 12, 2019 | 41.48 | 41.54 | 41.15 | 41.21 | 34,858 | -0.39(-0.93%) |
Jun 11, 2019 | 41.82 | 42.29 | 41.36 | 41.60 | 41,936 | -0.09(-0.21%) |
Jun 10, 2019 | 41.90 | 42.38 | 40.89 | 41.69 | 93,200 | -0.27(-0.64%) |
Jun 07, 2019 | 41.58 | 42.60 | 41.22 | 41.95 | 110,520 | +0.39(+0.95%) |
Jun 06, 2019 | 41.99 | 41.99 | 41.18 | 41.56 | 46,116 | -0.45(-1.08%) |
Jun 05, 2019 | 42.62 | 42.72 | 41.42 | 42.01 | 122,654 | -0.26(-0.61%) |
Jun 04, 2019 | 41.99 | 43.88 | 41.80 | 42.27 | 49,283 | +0.63(+1.52%) |
Jun 03, 2019 | 42.45 | 43.65 | 40.92 | 41.64 | 90,306 | -1.01(-2.36%) |
May 31, 2019 | 42.99 | 44.16 | 41.32 | 42.64 | 85,397 | +0.30(+0.70%) |
May 30, 2019 | 45.26 | 45.31 | 37.83 | 42.35 | 217,070 | -3.85(-8.33%) |
May 29, 2019 | 47.21 | 47.36 | 46.18 | 46.20 | 81,884 | -0.75(-1.60%) |
May 28, 2019 | 48.13 | 48.48 | 46.34 | 46.95 | 48,366 | -0.94(-1.96%) |
May 24, 2019 | 47.83 | 48.60 | 46.94 | 47.89 | 33,227 | -0.04(-0.08%) |
May 23, 2019 | 48.43 | 48.53 | 47.75 | 47.93 | 60,461 | -0.91(-1.86%) |
May 22, 2019 | 48.29 | 49.01 | 48.29 | 48.83 | 40,121 | +0.24(+0.49%) |
May 21, 2019 | 47.93 | 48.71 | 47.93 | 48.60 | 86,361 | +1.04(+2.18%) |
May 20, 2019 | 47.37 | 47.80 | 47.20 | 47.56 | 23,879 | -0.10(-0.21%) |
May 17, 2019 | 48.41 | 48.74 | 47.56 | 47.66 | 36,367 | -1.07(-2.19%) |
May 16, 2019 | 46.86 | 48.88 | 46.86 | 48.73 | 43,669 | +1.75(+3.72%) |
May 15, 2019 | 46.31 | 47.09 | 46.31 | 46.98 | 16,083 | +0.43(+0.93%) |
May 14, 2019 | 45.75 | 46.54 | 45.69 | 46.54 | 28,041 | +0.61(+1.33%) |
May 13, 2019 | 46.32 | 46.62 | 45.74 | 45.93 | 54,211 | -1.14(-2.41%) |
May 10, 2019 | 46.23 | 47.09 | 45.74 | 47.07 | 28,465 | +0.66(+1.43%) |
May 09, 2019 | 45.90 | 46.64 | 45.18 | 46.41 | 25,705 | +0.25(+0.53%) |
May 08, 2019 | 46.08 | 46.98 | 46.06 | 46.16 | 48,113 | +0.26(+0.56%) |
May 07, 2019 | 47.01 | 47.10 | 45.60 | 45.90 | 54,901 | -0.83(-1.77%) |
May 06, 2019 | 46.52 | 47.33 | 45.99 | 46.73 | 36,201 | -0.44(-0.94%) |
May 03, 2019 | 46.72 | 47.33 | 46.47 | 47.18 | 30,390 | +0.80(+1.72%) |
May 02, 2019 | 46.17 | 46.64 | 45.83 | 46.38 | 36,150 | +0.18(+0.38%) |