Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.78 | 46.38 | 42.17 | 44.64 | 297,985 | -1.77(-3.82%) |
Apr 29, 2020 | 46.00 | 47.51 | 45.23 | 46.42 | 160,531 | +1.58(+3.53%) |
Apr 28, 2020 | 43.54 | 45.40 | 42.93 | 44.83 | 164,518 | +2.12(+4.97%) |
Apr 27, 2020 | 41.79 | 43.19 | 41.72 | 42.71 | 242,396 | +1.23(+2.98%) |
Apr 24, 2020 | 42.41 | 42.41 | 41.17 | 41.48 | 178,127 | -0.81(-1.92%) |
Apr 23, 2020 | 42.88 | 43.06 | 42.23 | 42.29 | 150,188 | -0.36(-0.86%) |
Apr 22, 2020 | 43.76 | 43.76 | 42.55 | 42.65 | 103,527 | -0.33(-0.77%) |
Apr 21, 2020 | 43.07 | 43.85 | 42.78 | 42.98 | 104,855 | -1.12(-2.54%) |
Apr 20, 2020 | 44.54 | 45.67 | 43.69 | 44.10 | 127,278 | -1.30(-2.87%) |
Apr 17, 2020 | 44.43 | 46.34 | 43.54 | 45.41 | 154,880 | +1.52(+3.47%) |
Apr 16, 2020 | 44.10 | 44.92 | 42.32 | 43.89 | 173,496 | -0.08(-0.18%) |
Apr 15, 2020 | 45.34 | 46.96 | 43.73 | 43.96 | 151,696 | -2.95(-6.29%) |
Apr 14, 2020 | 46.78 | 48.23 | 46.24 | 46.92 | 148,343 | +0.12(+0.25%) |
Apr 13, 2020 | 47.62 | 47.68 | 46.42 | 46.80 | 87,616 | -1.41(-2.92%) |
Apr 09, 2020 | 47.08 | 48.68 | 46.86 | 48.21 | 123,647 | +1.84(+3.98%) |
Apr 08, 2020 | 46.92 | 47.09 | 44.37 | 46.36 | 148,040 | -0.25(-0.53%) |
Apr 07, 2020 | 46.65 | 47.01 | 45.59 | 46.61 | 249,651 | +0.78(+1.70%) |
Apr 06, 2020 | 45.39 | 46.20 | 44.07 | 45.83 | 272,843 | +1.54(+3.48%) |
Apr 03, 2020 | 44.28 | 44.91 | 43.15 | 44.29 | 171,994 | -0.07(-0.16%) |
Apr 02, 2020 | 44.21 | 45.98 | 43.91 | 44.36 | 274,205 | -0.45(-1.00%) |
Apr 01, 2020 | 43.80 | 45.23 | 43.28 | 44.81 | 238,891 | -0.40(-0.88%) |
Mar 31, 2020 | 43.33 | 45.63 | 43.33 | 45.21 | 222,054 | +1.03(+2.33%) |
Mar 30, 2020 | 40.85 | 44.50 | 40.41 | 44.17 | 133,860 | +3.77(+9.32%) |
Mar 27, 2020 | 40.49 | 42.00 | 40.02 | 40.41 | 118,941 | -1.29(-3.09%) |
Mar 26, 2020 | 39.32 | 42.11 | 38.21 | 41.70 | 156,787 | +2.97(+7.68%) |
Mar 25, 2020 | 38.82 | 40.57 | 37.93 | 38.73 | 282,286 | -0.16(-0.41%) |
Mar 24, 2020 | 38.17 | 39.66 | 36.19 | 38.89 | 201,480 | +2.10(+5.72%) |
Mar 23, 2020 | 37.97 | 38.12 | 35.11 | 36.78 | 210,706 | -0.46(-1.22%) |
Mar 20, 2020 | 41.41 | 42.55 | 36.85 | 37.24 | 351,975 | -4.51(-10.80%) |
Mar 19, 2020 | 37.61 | 42.78 | 37.32 | 41.75 | 203,448 | +3.71(+9.75%) |
Mar 18, 2020 | 38.98 | 40.61 | 33.67 | 38.04 | 194,908 | -3.58(-8.59%) |
Mar 17, 2020 | 36.17 | 41.85 | 35.07 | 41.62 | 295,812 | +5.92(+16.58%) |
Mar 16, 2020 | 36.91 | 40.24 | 35.34 | 35.70 | 146,192 | -4.54(-11.28%) |
Mar 13, 2020 | 39.52 | 40.40 | 37.52 | 40.23 | 218,772 | +2.43(+6.42%) |
Mar 12, 2020 | 40.46 | 40.46 | 37.08 | 37.81 | 242,130 | -4.77(-11.20%) |
Mar 11, 2020 | 43.56 | 43.69 | 41.72 | 42.58 | 176,495 | -1.89(-4.25%) |
Mar 10, 2020 | 45.49 | 46.30 | 42.90 | 44.47 | 165,059 | -0.17(-0.38%) |
Mar 09, 2020 | 45.81 | 45.98 | 43.84 | 44.64 | 160,952 | -3.09(-6.47%) |
Mar 06, 2020 | 46.00 | 47.86 | 45.79 | 47.72 | 136,946 | +0.80(+1.70%) |
Mar 05, 2020 | 46.62 | 46.92 | 46.32 | 46.92 | 233,089 | -0.69(-1.45%) |
Mar 04, 2020 | 47.14 | 47.63 | 46.29 | 47.62 | 89,965 | +0.77(+1.65%) |
Mar 03, 2020 | 47.59 | 48.11 | 46.39 | 46.84 | 115,601 | -0.90(-1.89%) |
Mar 02, 2020 | 45.67 | 47.85 | 45.62 | 47.74 | 195,474 | +2.25(+4.94%) |
Feb 28, 2020 | 49.35 | 49.70 | 44.89 | 45.49 | 249,254 | -4.52(-9.03%) |
Feb 27, 2020 | 51.24 | 51.74 | 49.90 | 50.01 | 236,809 | -1.87(-3.61%) |
Feb 26, 2020 | 51.76 | 52.44 | 51.31 | 51.88 | 223,956 | +0.32(+0.62%) |
Feb 25, 2020 | 52.15 | 52.23 | 51.34 | 51.56 | 212,793 | -0.62(-1.19%) |
Feb 24, 2020 | 51.78 | 52.86 | 51.57 | 52.18 | 113,587 | -0.65(-1.23%) |
Feb 21, 2020 | 53.79 | 54.19 | 52.30 | 52.83 | 274,610 | -0.40(-0.76%) |
Feb 20, 2020 | 53.95 | 56.30 | 53.05 | 53.24 | 325,018 | +3.83(+7.74%) |
Feb 19, 2020 | 49.15 | 49.84 | 49.12 | 49.41 | 117,645 | +0.52(+1.06%) |
Feb 18, 2020 | 48.73 | 49.12 | 48.28 | 48.89 | 159,091 | +0.00(+0.00%) |
Feb 14, 2020 | 48.45 | 48.94 | 48.15 | 48.89 | 78,644 | +0.43(+0.88%) |
Feb 13, 2020 | 48.17 | 48.68 | 48.02 | 48.47 | 63,936 | +0.13(+0.26%) |
Feb 12, 2020 | 48.59 | 48.59 | 48.06 | 48.34 | 92,032 | -0.07(-0.14%) |
Feb 11, 2020 | 48.01 | 48.45 | 47.87 | 48.41 | 111,236 | +0.45(+0.95%) |
Feb 10, 2020 | 47.51 | 47.99 | 47.43 | 47.96 | 64,562 | +0.43(+0.90%) |
Feb 07, 2020 | 47.81 | 48.13 | 47.21 | 47.53 | 48,561 | -0.33(-0.69%) |
Feb 06, 2020 | 47.78 | 48.19 | 47.34 | 47.86 | 70,401 | +0.15(+0.32%) |
Feb 05, 2020 | 47.83 | 47.90 | 46.99 | 47.71 | 78,476 | +0.23(+0.49%) |
Feb 04, 2020 | 48.66 | 48.71 | 47.48 | 47.48 | 126,936 | -0.77(-1.59%) |
Feb 03, 2020 | 47.77 | 48.29 | 47.77 | 48.24 | 141,291 | +0.48(+1.01%) |
Jan 31, 2020 | 47.68 | 48.14 | 47.15 | 47.76 | 127,062 | +0.01(+0.03%) |
Jan 30, 2020 | 46.24 | 47.89 | 45.56 | 47.75 | 113,767 | +1.33(+2.86%) |
Jan 29, 2020 | 47.40 | 47.83 | 46.24 | 46.42 | 109,781 | -0.87(-1.83%) |
Jan 28, 2020 | 46.77 | 47.40 | 46.77 | 47.29 | 70,039 | +0.70(+1.50%) |
Jan 27, 2020 | 45.56 | 46.86 | 45.56 | 46.59 | 75,396 | +0.39(+0.85%) |
Jan 24, 2020 | 46.99 | 46.99 | 45.67 | 46.20 | 78,930 | -0.66(-1.42%) |
Jan 23, 2020 | 47.06 | 47.06 | 46.37 | 46.86 | 131,729 | -0.28(-0.59%) |
Jan 22, 2020 | 47.65 | 47.73 | 47.06 | 47.14 | 64,658 | -0.38(-0.79%) |
Jan 21, 2020 | 47.83 | 48.17 | 47.11 | 47.52 | 88,428 | -0.37(-0.77%) |
Jan 17, 2020 | 48.03 | 48.03 | 47.64 | 47.89 | 174,191 | +0.17(+0.35%) |
Jan 16, 2020 | 46.44 | 47.72 | 45.92 | 47.72 | 119,736 | +1.46(+3.15%) |
Jan 15, 2020 | 45.68 | 46.39 | 45.65 | 46.26 | 96,182 | +0.60(+1.31%) |
Jan 14, 2020 | 45.41 | 45.91 | 45.24 | 45.66 | 173,010 | +0.20(+0.45%) |
Jan 13, 2020 | 45.31 | 45.65 | 45.13 | 45.46 | 102,501 | +0.27(+0.59%) |
Jan 10, 2020 | 45.21 | 45.42 | 44.89 | 45.19 | 175,767 | -0.10(-0.23%) |
Jan 09, 2020 | 45.42 | 45.61 | 45.17 | 45.30 | 75,498 | +0.05(+0.11%) |
Jan 08, 2020 | 45.74 | 45.76 | 44.91 | 45.25 | 193,610 | -0.45(-0.99%) |
Jan 07, 2020 | 46.07 | 46.46 | 45.52 | 45.70 | 103,714 | -0.47(-1.01%) |
Jan 06, 2020 | 46.18 | 46.50 | 45.57 | 46.17 | 94,781 | -0.15(-0.33%) |
Jan 03, 2020 | 45.86 | 46.58 | 45.56 | 46.32 | 127,492 | +0.08(+0.18%) |
Jan 02, 2020 | 46.25 | 46.27 | 45.54 | 46.24 | 68,550 | +0.15(+0.32%) |
Dec 31, 2019 | 46.05 | 46.45 | 46.05 | 46.09 | 118,037 | -0.17(-0.36%) |
Dec 30, 2019 | 45.84 | 46.28 | 45.45 | 46.26 | 87,392 | +0.43(+0.93%) |
Dec 27, 2019 | 45.55 | 46.11 | 45.17 | 45.84 | 97,123 | +0.36(+0.80%) |
Dec 26, 2019 | 45.73 | 45.82 | 45.37 | 45.47 | 59,130 | -0.12(-0.26%) |
Dec 24, 2019 | 45.58 | 45.86 | 45.40 | 45.59 | 61,310 | -0.03(-0.06%) |
Dec 23, 2019 | 46.82 | 46.84 | 45.51 | 45.62 | 56,569 | -1.04(-2.23%) |
Dec 20, 2019 | 47.32 | 47.42 | 46.43 | 46.66 | 347,524 | -0.41(-0.88%) |
Dec 19, 2019 | 46.67 | 47.14 | 46.28 | 47.07 | 76,019 | +0.47(+1.02%) |
Dec 18, 2019 | 46.97 | 47.05 | 46.44 | 46.60 | 136,691 | -0.40(-0.86%) |
Dec 17, 2019 | 46.86 | 47.15 | 46.38 | 47.00 | 88,049 | +0.24(+0.51%) |
Dec 16, 2019 | 47.08 | 47.34 | 46.57 | 46.76 | 164,877 | -0.03(-0.06%) |
Dec 13, 2019 | 46.69 | 46.89 | 46.35 | 46.79 | 155,426 | +0.18(+0.39%) |
Dec 12, 2019 | 46.53 | 46.84 | 46.53 | 46.61 | 81,575 | +0.00(+0.00%) |
Dec 11, 2019 | 46.56 | 46.65 | 45.95 | 46.61 | 60,683 | +0.11(+0.24%) |
Dec 10, 2019 | 46.62 | 46.96 | 46.42 | 46.50 | 90,253 | -0.29(-0.62%) |
Dec 09, 2019 | 46.65 | 46.90 | 46.28 | 46.79 | 90,457 | -0.01(-0.03%) |
Dec 06, 2019 | 46.23 | 47.10 | 46.01 | 46.81 | 134,871 | +0.83(+1.80%) |
Dec 05, 2019 | 45.56 | 46.37 | 45.39 | 45.98 | 158,719 | +0.51(+1.13%) |
Dec 04, 2019 | 45.56 | 46.07 | 45.41 | 45.46 | 119,349 | +0.03(+0.06%) |
Dec 03, 2019 | 45.65 | 45.96 | 45.29 | 45.44 | 75,720 | -0.24(-0.52%) |
Dec 02, 2019 | 46.94 | 47.04 | 45.41 | 45.67 | 176,460 | -1.34(-2.85%) |
Nov 29, 2019 | 46.84 | 47.05 | 46.70 | 47.01 | 38,678 | +0.17(+0.37%) |
Nov 27, 2019 | 46.71 | 46.94 | 46.49 | 46.84 | 102,663 | +0.33(+0.72%) |
Nov 26, 2019 | 46.66 | 46.85 | 46.37 | 46.51 | 111,616 | -0.05(-0.10%) |
Nov 25, 2019 | 45.81 | 46.96 | 45.66 | 46.56 | 149,810 | +0.85(+1.86%) |
Nov 22, 2019 | 46.44 | 46.44 | 45.68 | 45.71 | 89,435 | -0.53(-1.14%) |
Nov 21, 2019 | 47.11 | 47.11 | 46.07 | 46.24 | 159,351 | -0.74(-1.58%) |
Nov 20, 2019 | 46.34 | 47.10 | 46.13 | 46.98 | 169,096 | +0.41(+0.88%) |
Nov 19, 2019 | 45.41 | 46.65 | 45.41 | 46.57 | 161,384 | +1.02(+2.23%) |
Nov 18, 2019 | 45.52 | 45.64 | 45.37 | 45.55 | 87,781 | +0.03(+0.06%) |
Nov 15, 2019 | 46.15 | 46.19 | 45.37 | 45.53 | 102,663 | -0.62(-1.33%) |
Nov 14, 2019 | 46.66 | 46.67 | 45.71 | 46.14 | 186,403 | -0.48(-1.02%) |
Nov 13, 2019 | 46.86 | 47.08 | 46.56 | 46.62 | 107,372 | -0.36(-0.77%) |
Nov 12, 2019 | 46.67 | 47.21 | 46.33 | 46.98 | 109,445 | +0.31(+0.67%) |
Nov 11, 2019 | 46.60 | 46.98 | 46.15 | 46.67 | 211,097 | +0.32(+0.68%) |
Nov 08, 2019 | 46.08 | 46.51 | 46.08 | 46.35 | 199,697 | +0.26(+0.57%) |
Nov 07, 2019 | 47.39 | 47.51 | 45.83 | 46.08 | 157,520 | -1.01(-2.14%) |
Nov 06, 2019 | 46.63 | 47.43 | 46.41 | 47.09 | 151,431 | +0.60(+1.30%) |
Nov 05, 2019 | 46.30 | 46.73 | 46.09 | 46.49 | 260,286 | +0.21(+0.46%) |
Nov 04, 2019 | 45.92 | 46.55 | 45.34 | 46.28 | 247,248 | +0.82(+1.80%) |
Nov 01, 2019 | 45.27 | 47.59 | 44.17 | 45.46 | 416,793 | +3.46(+8.25%) |
Oct 31, 2019 | 42.18 | 42.37 | 41.65 | 41.99 | 169,516 | -0.29(-0.69%) |
Oct 30, 2019 | 42.04 | 42.42 | 41.84 | 42.28 | 89,836 | +0.16(+0.38%) |
Oct 29, 2019 | 41.54 | 42.33 | 41.44 | 42.13 | 123,824 | +0.54(+1.30%) |
Oct 28, 2019 | 41.36 | 41.87 | 41.27 | 41.58 | 104,151 | +0.30(+0.74%) |
Oct 25, 2019 | 41.82 | 41.82 | 41.21 | 41.28 | 73,071 | -0.67(-1.61%) |
Oct 24, 2019 | 42.59 | 42.59 | 41.83 | 41.95 | 104,376 | -0.58(-1.37%) |
Oct 23, 2019 | 42.89 | 42.89 | 42.28 | 42.54 | 95,467 | -0.45(-1.05%) |
Oct 22, 2019 | 43.29 | 43.43 | 42.98 | 42.98 | 98,564 | -0.30(-0.69%) |
Oct 21, 2019 | 43.09 | 43.57 | 42.95 | 43.28 | 120,569 | +0.34(+0.78%) |
Oct 18, 2019 | 42.71 | 43.02 | 42.50 | 42.95 | 114,675 | +0.10(+0.23%) |
Oct 17, 2019 | 42.48 | 42.93 | 42.32 | 42.85 | 92,947 | +0.38(+0.89%) |
Oct 16, 2019 | 41.98 | 42.59 | 41.98 | 42.47 | 96,278 | +0.39(+0.93%) |
Oct 15, 2019 | 42.17 | 42.64 | 41.96 | 42.08 | 126,054 | -0.10(-0.23%) |
Oct 14, 2019 | 42.16 | 42.59 | 41.95 | 42.18 | 73,438 | -0.07(-0.17%) |
Oct 11, 2019 | 42.56 | 43.00 | 42.18 | 42.25 | 79,425 | +0.05(+0.11%) |
Oct 10, 2019 | 42.87 | 43.02 | 42.18 | 42.20 | 107,396 | -0.64(-1.50%) |
Oct 09, 2019 | 43.80 | 43.80 | 42.77 | 42.85 | 90,177 | -0.77(-1.77%) |
Oct 08, 2019 | 44.42 | 44.73 | 43.55 | 43.62 | 227,209 | -1.06(-2.37%) |
Oct 07, 2019 | 44.68 | 45.03 | 44.33 | 44.68 | 141,667 | -0.15(-0.32%) |
Oct 04, 2019 | 44.10 | 44.85 | 44.10 | 44.82 | 146,142 | +0.83(+1.89%) |
Oct 03, 2019 | 43.24 | 44.06 | 43.13 | 43.99 | 214,734 | +0.71(+1.63%) |
Oct 02, 2019 | 43.19 | 43.46 | 42.87 | 43.28 | 325,935 | -0.22(-0.52%) |
Oct 01, 2019 | 43.73 | 44.12 | 43.34 | 43.51 | 187,572 | -0.19(-0.44%) |
Sep 30, 2019 | 43.67 | 44.22 | 43.59 | 43.70 | 222,042 | +0.07(+0.17%) |
Sep 27, 2019 | 44.10 | 44.12 | 43.44 | 43.63 | 99,395 | -0.42(-0.96%) |
Sep 26, 2019 | 44.23 | 44.48 | 43.88 | 44.05 | 90,712 | -0.28(-0.63%) |
Sep 25, 2019 | 44.23 | 44.66 | 44.22 | 44.33 | 168,790 | +0.11(+0.25%) |
Sep 24, 2019 | 44.29 | 44.48 | 44.06 | 44.21 | 176,673 | +0.05(+0.10%) |
Sep 23, 2019 | 44.19 | 44.51 | 44.03 | 44.17 | 197,346 | -0.19(-0.42%) |
Sep 20, 2019 | 43.63 | 44.51 | 43.51 | 44.35 | 458,246 | +0.71(+1.64%) |
Sep 19, 2019 | 43.67 | 44.15 | 43.59 | 43.64 | 182,908 | +0.01(+0.02%) |
Sep 18, 2019 | 44.24 | 44.56 | 43.45 | 43.63 | 274,224 | -0.52(-1.17%) |
Sep 17, 2019 | 43.92 | 44.46 | 43.88 | 44.15 | 145,029 | +0.32(+0.72%) |
Sep 16, 2019 | 44.08 | 44.08 | 43.71 | 43.83 | 244,598 | -0.49(-1.10%) |
Sep 13, 2019 | 44.21 | 44.48 | 43.76 | 44.32 | 147,806 | +0.24(+0.54%) |
Sep 12, 2019 | 44.70 | 44.76 | 43.84 | 44.08 | 224,487 | -0.44(-0.99%) |
Sep 11, 2019 | 43.82 | 44.78 | 43.52 | 44.52 | 124,266 | +0.86(+1.97%) |
Sep 10, 2019 | 44.33 | 44.53 | 43.49 | 43.67 | 247,507 | -0.69(-1.55%) |
Sep 09, 2019 | 44.80 | 44.90 | 44.01 | 44.35 | 107,251 | -0.44(-0.97%) |
Sep 06, 2019 | 44.86 | 45.45 | 44.74 | 44.79 | 93,494 | +0.00(+0.00%) |
Sep 05, 2019 | 45.28 | 45.41 | 44.61 | 44.79 | 164,508 | -0.15(-0.34%) |
Sep 04, 2019 | 45.00 | 45.10 | 44.56 | 44.94 | 108,640 | +0.25(+0.56%) |
Sep 03, 2019 | 45.06 | 45.35 | 44.57 | 44.69 | 110,573 | -0.55(-1.22%) |
Aug 30, 2019 | 45.24 | 45.38 | 44.81 | 45.24 | 98,090 | +0.11(+0.25%) |
Aug 29, 2019 | 45.15 | 45.44 | 44.90 | 45.13 | 77,031 | +0.25(+0.56%) |
Aug 28, 2019 | 44.49 | 45.21 | 44.41 | 44.88 | 67,667 | +0.24(+0.55%) |
Aug 27, 2019 | 45.15 | 45.24 | 44.51 | 44.64 | 95,858 | -0.34(-0.76%) |
Aug 26, 2019 | 44.93 | 45.20 | 44.52 | 44.98 | 181,714 | +0.34(+0.77%) |
Aug 23, 2019 | 45.65 | 45.92 | 44.41 | 44.64 | 128,914 | -1.10(-2.40%) |
Aug 22, 2019 | 45.24 | 45.92 | 44.99 | 45.74 | 91,392 | +0.51(+1.12%) |
Aug 21, 2019 | 45.18 | 45.38 | 44.92 | 45.23 | 117,196 | +0.21(+0.47%) |
Aug 20, 2019 | 45.57 | 45.71 | 44.89 | 45.02 | 119,313 | -0.62(-1.36%) |
Aug 19, 2019 | 45.34 | 46.08 | 45.26 | 45.64 | 93,964 | +0.31(+0.68%) |
Aug 16, 2019 | 44.63 | 45.44 | 44.57 | 45.33 | 145,465 | +0.89(+2.00%) |
Aug 15, 2019 | 43.90 | 44.81 | 43.83 | 44.44 | 118,847 | +0.61(+1.38%) |
Aug 14, 2019 | 43.74 | 44.09 | 43.53 | 43.83 | 145,982 | -0.22(-0.51%) |
Aug 13, 2019 | 43.75 | 44.35 | 43.51 | 44.06 | 121,531 | +0.32(+0.74%) |
Aug 12, 2019 | 43.50 | 44.09 | 43.14 | 43.74 | 129,875 | +0.25(+0.58%) |
Aug 09, 2019 | 43.78 | 43.92 | 43.18 | 43.49 | 165,204 | -0.24(-0.54%) |
Aug 08, 2019 | 43.54 | 44.61 | 43.34 | 43.72 | 232,267 | +0.41(+0.96%) |
Aug 07, 2019 | 42.96 | 43.49 | 42.25 | 43.31 | 201,185 | +0.22(+0.52%) |
Aug 06, 2019 | 42.54 | 43.32 | 42.43 | 43.08 | 275,957 | +0.75(+1.77%) |
Aug 05, 2019 | 42.65 | 43.29 | 41.54 | 42.33 | 222,095 | -0.81(-1.88%) |
Aug 02, 2019 | 43.26 | 43.42 | 42.78 | 43.14 | 84,272 | -0.01(-0.02%) |
Aug 01, 2019 | 44.12 | 44.12 | 42.68 | 43.15 | 207,564 | +0.30(+0.71%) |
Jul 31, 2019 | 43.22 | 43.91 | 42.75 | 42.85 | 159,105 | -0.36(-0.84%) |
Jul 30, 2019 | 42.50 | 43.41 | 42.50 | 43.21 | 119,960 | +0.73(+1.72%) |
Jul 29, 2019 | 43.18 | 43.49 | 42.48 | 42.48 | 117,700 | -0.69(-1.60%) |
Jul 26, 2019 | 42.70 | 43.32 | 42.60 | 43.17 | 94,749 | +0.44(+1.03%) |
Jul 25, 2019 | 43.11 | 43.13 | 42.52 | 42.73 | 83,108 | -0.28(-0.66%) |
Jul 24, 2019 | 42.36 | 43.27 | 42.20 | 43.01 | 155,093 | +0.51(+1.21%) |
Jul 23, 2019 | 42.98 | 42.98 | 42.28 | 42.50 | 73,511 | -0.41(-0.97%) |
Jul 22, 2019 | 42.80 | 43.09 | 42.31 | 42.91 | 105,655 | +0.09(+0.20%) |
Jul 19, 2019 | 43.73 | 44.03 | 42.70 | 42.83 | 179,326 | -0.86(-1.96%) |
Jul 18, 2019 | 43.47 | 44.01 | 43.38 | 43.68 | 122,915 | +0.13(+0.29%) |
Jul 17, 2019 | 43.09 | 43.64 | 42.92 | 43.56 | 119,245 | +0.37(+0.85%) |
Jul 16, 2019 | 42.88 | 43.50 | 42.73 | 43.19 | 153,852 | +0.30(+0.71%) |
Jul 15, 2019 | 42.58 | 43.12 | 42.30 | 42.89 | 228,213 | +0.24(+0.57%) |
Jul 12, 2019 | 42.27 | 42.73 | 42.12 | 42.64 | 83,665 | +0.53(+1.27%) |
Jul 11, 2019 | 42.56 | 42.72 | 42.06 | 42.11 | 81,551 | -0.42(-0.99%) |
Jul 10, 2019 | 42.12 | 42.83 | 42.12 | 42.53 | 106,427 | +0.52(+1.24%) |
Jul 09, 2019 | 41.85 | 42.16 | 41.64 | 42.01 | 101,262 | +0.03(+0.08%) |
Jul 08, 2019 | 42.34 | 42.66 | 41.86 | 41.98 | 109,355 | -0.42(-0.99%) |
Jul 05, 2019 | 42.10 | 42.52 | 41.75 | 42.40 | 45,400 | +0.16(+0.39%) |
Jul 03, 2019 | 41.76 | 42.24 | 41.68 | 42.23 | 46,615 | +0.56(+1.34%) |
Jul 02, 2019 | 41.87 | 42.02 | 41.34 | 41.67 | 70,620 | -0.13(-0.32%) |
Jul 01, 2019 | 42.08 | 42.23 | 41.44 | 41.81 | 116,490 | -0.19(-0.45%) |
Jun 28, 2019 | 40.97 | 42.25 | 40.86 | 42.00 | 223,512 | +0.95(+2.33%) |
Jun 27, 2019 | 39.98 | 41.04 | 39.68 | 41.04 | 82,042 | +1.13(+2.82%) |
Jun 26, 2019 | 41.11 | 41.37 | 39.79 | 39.92 | 146,228 | -1.20(-2.92%) |
Jun 25, 2019 | 41.80 | 41.80 | 40.81 | 41.11 | 124,378 | -0.57(-1.37%) |
Jun 24, 2019 | 41.91 | 42.25 | 41.68 | 41.69 | 113,303 | -0.15(-0.36%) |
Jun 21, 2019 | 41.55 | 42.30 | 40.52 | 41.84 | 155,486 | +0.13(+0.32%) |
Jun 20, 2019 | 40.50 | 42.40 | 40.27 | 41.71 | 153,162 | +1.52(+3.79%) |
Jun 19, 2019 | 40.44 | 40.52 | 39.94 | 40.19 | 54,595 | -0.11(-0.26%) |
Jun 18, 2019 | 40.40 | 40.92 | 40.15 | 40.29 | 62,041 | -0.04(-0.10%) |
Jun 17, 2019 | 40.46 | 40.94 | 39.91 | 40.33 | 53,409 | -0.07(-0.16%) |
Jun 14, 2019 | 40.11 | 41.33 | 40.11 | 40.40 | 72,580 | +0.36(+0.89%) |
Jun 13, 2019 | 39.80 | 40.33 | 39.40 | 40.04 | 61,057 | +0.45(+1.13%) |
Jun 12, 2019 | 39.61 | 39.93 | 39.59 | 39.59 | 59,288 | -0.02(-0.05%) |
Jun 11, 2019 | 40.25 | 40.25 | 39.33 | 39.61 | 208,821 | -0.54(-1.34%) |
Jun 10, 2019 | 40.04 | 40.47 | 39.81 | 40.15 | 69,914 | +0.04(+0.10%) |
Jun 07, 2019 | 40.02 | 40.63 | 39.83 | 40.11 | 73,947 | +0.20(+0.51%) |
Jun 06, 2019 | 39.80 | 40.02 | 39.46 | 39.91 | 69,197 | +0.18(+0.46%) |
Jun 05, 2019 | 39.73 | 39.82 | 39.35 | 39.73 | 77,585 | +0.00(+0.00%) |
Jun 04, 2019 | 39.67 | 39.82 | 38.93 | 39.73 | 80,846 | +0.41(+1.03%) |
Jun 03, 2019 | 39.16 | 39.57 | 38.67 | 39.32 | 95,708 | +0.25(+0.64%) |
May 31, 2019 | 38.88 | 39.23 | 38.50 | 39.07 | 98,954 | -0.01(-0.02%) |
May 30, 2019 | 39.24 | 39.78 | 38.84 | 39.08 | 100,989 | -0.01(-0.03%) |
May 29, 2019 | 39.24 | 39.52 | 38.75 | 39.09 | 220,972 | -0.23(-0.58%) |
May 28, 2019 | 39.87 | 40.03 | 39.25 | 39.32 | 77,786 | -0.55(-1.38%) |
May 24, 2019 | 39.60 | 39.87 | 39.46 | 39.87 | 51,687 | +0.43(+1.08%) |
May 23, 2019 | 39.16 | 39.53 | 39.04 | 39.44 | 82,552 | +0.03(+0.08%) |
May 22, 2019 | 39.29 | 39.59 | 38.78 | 39.41 | 105,480 | +0.11(+0.28%) |
May 21, 2019 | 39.29 | 39.67 | 39.18 | 39.30 | 76,482 | +0.15(+0.39%) |
May 20, 2019 | 38.66 | 39.44 | 38.55 | 39.15 | 210,870 | +0.41(+1.07%) |
May 17, 2019 | 39.22 | 39.53 | 38.73 | 38.73 | 134,022 | -0.73(-1.86%) |
May 16, 2019 | 39.57 | 39.98 | 39.42 | 39.47 | 85,012 | -0.09(-0.22%) |
May 15, 2019 | 39.04 | 39.78 | 38.89 | 39.55 | 98,213 | +0.49(+1.24%) |
May 14, 2019 | 38.70 | 39.33 | 38.56 | 39.07 | 105,804 | +0.39(+1.00%) |
May 13, 2019 | 39.22 | 39.22 | 38.44 | 38.68 | 74,369 | -0.89(-2.25%) |
May 10, 2019 | 38.84 | 39.61 | 38.54 | 39.57 | 71,356 | +0.73(+1.89%) |
May 09, 2019 | 38.66 | 39.24 | 38.40 | 38.84 | 88,166 | +0.17(+0.44%) |
May 08, 2019 | 38.99 | 39.40 | 38.60 | 38.67 | 56,754 | -0.28(-0.71%) |
May 07, 2019 | 39.72 | 39.72 | 38.76 | 38.94 | 76,818 | -0.96(-2.40%) |
May 06, 2019 | 39.59 | 40.28 | 39.46 | 39.90 | 83,139 | +0.09(+0.23%) |
May 03, 2019 | 39.27 | 40.01 | 39.27 | 39.81 | 78,980 | +0.57(+1.45%) |
May 02, 2019 | 39.55 | 39.56 | 38.32 | 39.24 | 123,817 | +0.64(+1.65%) |