Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.54 | 33.54 | 31.87 | 31.92 | 2,576,758 | -1.47(-4.40%) |
Apr 29, 2020 | 31.19 | 33.58 | 31.19 | 33.39 | 2,548,310 | +3.11(+10.27%) |
Apr 28, 2020 | 29.23 | 30.53 | 29.23 | 30.28 | 1,870,827 | +1.56(+5.43%) |
Apr 27, 2020 | 28.24 | 28.81 | 27.67 | 28.72 | 1,341,367 | +0.31(+1.09%) |
Apr 24, 2020 | 28.34 | 28.61 | 27.57 | 28.41 | 2,407,754 | +0.33(+1.18%) |
Apr 23, 2020 | 27.59 | 28.52 | 27.50 | 28.08 | 2,155,350 | +0.33(+1.19%) |
Apr 22, 2020 | 27.27 | 27.75 | 26.81 | 27.75 | 2,631,354 | +1.16(+4.36%) |
Apr 21, 2020 | 26.95 | 26.95 | 25.77 | 26.59 | 3,798,900 | -0.96(-3.48%) |
Apr 20, 2020 | 26.95 | 28.84 | 26.51 | 27.55 | 4,121,023 | -1.01(-3.54%) |
Apr 17, 2020 | 27.48 | 28.69 | 27.20 | 28.56 | 6,234,542 | +1.73(+6.45%) |
Apr 16, 2020 | 27.16 | 27.87 | 26.41 | 26.83 | 2,685,271 | -0.20(-0.74%) |
Apr 15, 2020 | 27.28 | 27.28 | 25.93 | 27.03 | 3,827,594 | -1.00(-3.57%) |
Apr 14, 2020 | 27.81 | 28.74 | 27.75 | 28.03 | 4,013,826 | +0.37(+1.34%) |
Apr 13, 2020 | 29.69 | 29.70 | 27.50 | 27.66 | 5,065,789 | -0.90(-3.15%) |
Apr 09, 2020 | 28.56 | 28.56 | 28.56 | 0 | +1.32(+4.85%) | |
Apr 08, 2020 | 27.62 | 28.45 | 27.00 | 27.24 | 4,818,087 | -0.30(-1.09%) |
Apr 07, 2020 | 30.00 | 30.44 | 26.90 | 27.54 | 4,852,179 | +0.04(+0.15%) |
Apr 06, 2020 | 25.49 | 27.68 | 25.18 | 27.50 | 4,567,410 | +2.88(+11.70%) |
Apr 03, 2020 | 26.48 | 26.97 | 23.75 | 24.62 | 3,143,883 | -0.88(-3.45%) |
Apr 02, 2020 | 24.79 | 28.05 | 24.74 | 25.50 | 4,686,398 | +1.80(+7.59%) |
Apr 01, 2020 | 25.21 | 25.24 | 23.45 | 23.70 | 3,842,157 | -2.70(-10.23%) |
Mar 31, 2020 | 24.53 | 27.91 | 24.53 | 26.40 | 7,114,886 | +2.75(+11.63%) |
Mar 30, 2020 | 23.37 | 24.14 | 21.09 | 23.65 | 4,920,232 | -0.49(-2.03%) |
Mar 27, 2020 | 27.99 | 27.99 | 23.98 | 24.14 | 5,263,673 | -5.26(-17.89%) |
Mar 26, 2020 | 30.67 | 32.50 | 28.85 | 29.40 | 4,171,249 | -1.94(-6.19%) |
Mar 25, 2020 | 28.46 | 33.90 | 27.68 | 31.34 | 5,937,498 | +2.82(+9.89%) |
Mar 24, 2020 | 23.10 | 28.64 | 23.01 | 28.52 | 5,963,442 | +7.34(+34.66%) |
Mar 23, 2020 | 22.71 | 23.68 | 20.89 | 21.18 | 4,309,120 | -1.94(-8.39%) |
Mar 20, 2020 | 20.59 | 24.98 | 20.59 | 23.12 | 6,756,031 | +2.76(+13.56%) |
Mar 19, 2020 | 17.11 | 20.88 | 15.27 | 20.36 | 6,189,167 | +3.80(+22.95%) |
Mar 18, 2020 | 21.74 | 23.55 | 16.09 | 16.56 | 6,221,251 | -6.04(-26.73%) |
Mar 17, 2020 | 23.10 | 25.60 | 22.32 | 22.60 | 8,192,755 | -0.08(-0.35%) |
Mar 16, 2020 | 22.00 | 25.74 | 21.50 | 22.68 | 3,867,597 | -6.03(-21.00%) |
Mar 13, 2020 | 28.12 | 28.89 | 24.72 | 28.71 | 11,283,061 | +2.75(+10.59%) |
Mar 12, 2020 | 28.60 | 29.80 | 25.96 | 25.96 | 5,336,998 | -6.60(-20.27%) |
Mar 11, 2020 | 33.17 | 33.17 | 30.73 | 32.56 | 6,974,357 | -1.74(-5.07%) |
Mar 10, 2020 | 37.74 | 37.90 | 25.91 | 34.30 | 12,423,589 | -0.75(-2.14%) |
Mar 09, 2020 | 40.00 | 40.00 | 31.09 | 35.05 | 5,528,123 | -11.01(-23.90%) |
Mar 06, 2020 | 46.84 | 46.84 | 45.47 | 46.06 | 3,388,464 | -1.74(-3.64%) |
Mar 05, 2020 | 48.09 | 48.54 | 47.43 | 47.80 | 1,587,618 | -0.78(-1.61%) |
Mar 04, 2020 | 48.50 | 49.08 | 48.43 | 48.58 | 2,187,191 | +0.55(+1.15%) |
Mar 03, 2020 | 49.31 | 49.37 | 48.00 | 48.03 | 2,930,306 | -0.54(-1.11%) |
Mar 02, 2020 | 48.26 | 49.01 | 47.38 | 48.57 | 3,433,528 | +0.22(+0.46%) |
Feb 28, 2020 | 47.50 | 48.35 | 45.93 | 48.35 | 5,608,378 | -1.39(-2.79%) |
Feb 27, 2020 | 49.68 | 49.93 | 48.47 | 49.74 | 1,739,974 | -0.72(-1.43%) |
Feb 26, 2020 | 51.05 | 51.72 | 50.46 | 50.46 | 2,428,690 | -0.79(-1.54%) |
Feb 25, 2020 | 52.41 | 52.62 | 50.92 | 51.25 | 1,818,131 | -1.12(-2.14%) |
Feb 24, 2020 | 51.90 | 52.73 | 51.46 | 52.37 | 1,695,122 | -0.73(-1.37%) |
Feb 21, 2020 | 53.10 | 53.44 | 52.77 | 53.10 | 3,432,098 | -0.12(-0.23%) |
Feb 20, 2020 | 53.21 | 53.79 | 53.11 | 53.22 | 1,269,522 | +0.07(+0.13%) |
Feb 19, 2020 | 52.87 | 53.32 | 52.65 | 53.15 | 1,625,135 | +0.42(+0.80%) |
Feb 18, 2020 | 52.51 | 52.81 | 52.51 | 52.73 | 1,705,887 | -0.01(-0.02%) |
Feb 14, 2020 | 52.74 | 52.74 | 52.74 | 0 | +0.10(+0.19%) | |
Feb 13, 2020 | 52.52 | 52.69 | 52.27 | 52.64 | 3,132,613 | +0.02(+0.04%) |
Feb 12, 2020 | 53.00 | 53.00 | 52.46 | 52.62 | 1,066,377 | -0.06(-0.11%) |
Feb 11, 2020 | 52.80 | 53.06 | 52.61 | 52.68 | 956,773 | +0.01(+0.02%) |
Feb 10, 2020 | 52.29 | 52.67 | 52.21 | 52.67 | 1,354,309 | +0.36(+0.69%) |
Feb 07, 2020 | 52.00 | 52.48 | 51.89 | 52.31 | 1,351,618 | +0.23(+0.44%) |
Feb 06, 2020 | 51.78 | 52.18 | 51.51 | 52.08 | 2,136,460 | +0.23(+0.44%) |
Feb 05, 2020 | 51.42 | 51.94 | 51.42 | 51.85 | 978,221 | +0.79(+1.55%) |
Feb 04, 2020 | 51.25 | 51.64 | 51.04 | 51.06 | 1,123,015 | +0.17(+0.33%) |
Feb 03, 2020 | 50.68 | 51.24 | 50.62 | 50.89 | 1,167,775 | +0.21(+0.41%) |
Jan 31, 2020 | 50.72 | 50.91 | 50.43 | 50.68 | 1,556,627 | -0.19(-0.37%) |
Jan 30, 2020 | 50.44 | 50.91 | 50.39 | 50.87 | 790,634 | +0.15(+0.30%) |
Jan 29, 2020 | 50.68 | 50.86 | 50.61 | 50.72 | 1,114,809 | +0.20(+0.40%) |
Jan 28, 2020 | 50.69 | 50.89 | 50.45 | 50.52 | 919,443 | -0.03(-0.06%) |
Jan 27, 2020 | 50.35 | 50.65 | 50.20 | 50.55 | 2,348,668 | -0.29(-0.57%) |
Jan 24, 2020 | 50.76 | 51.06 | 50.63 | 50.84 | 1,110,933 | +0.02(+0.04%) |
Jan 23, 2020 | 50.31 | 50.85 | 50.26 | 50.82 | 1,475,040 | +0.16(+0.32%) |
Jan 22, 2020 | 50.34 | 50.74 | 50.27 | 50.66 | 2,193,580 | +0.16(+0.32%) |
Jan 21, 2020 | 50.44 | 50.74 | 50.23 | 50.50 | 4,749,506 | +0.02(+0.04%) |
Jan 20, 2020 | 50.35 | 50.70 | 50.31 | 50.48 | 546,616 | +0.06(+0.12%) |
Jan 17, 2020 | 50.24 | 50.60 | 50.07 | 50.42 | 2,182,328 | +0.26(+0.52%) |
Jan 16, 2020 | 50.18 | 50.33 | 49.97 | 50.16 | 2,139,389 | +0.02(+0.04%) |
Jan 15, 2020 | 50.26 | 50.30 | 49.91 | 50.14 | 1,728,927 | -0.14(-0.28%) |
Jan 14, 2020 | 50.25 | 50.31 | 49.97 | 50.28 | 3,107,635 | +0.08(+0.16%) |
Jan 13, 2020 | 50.10 | 50.29 | 49.55 | 50.20 | 1,785,759 | +0.09(+0.18%) |
Jan 10, 2020 | 49.94 | 50.16 | 49.41 | 50.11 | 2,120,204 | +0.00(+0.00%) |
Jan 09, 2020 | 50.16 | 51.30 | 49.86 | 50.11 | 3,790,057 | +2.10(+4.37%) |
Jan 08, 2020 | 47.93 | 48.30 | 47.82 | 48.01 | 2,494,860 | +0.07(+0.15%) |
Jan 07, 2020 | 47.90 | 48.09 | 47.66 | 47.94 | 1,108,655 | +0.15(+0.31%) |
Jan 06, 2020 | 47.45 | 47.86 | 47.32 | 47.79 | 2,541,888 | +0.31(+0.65%) |
Jan 03, 2020 | 47.68 | 47.80 | 47.38 | 47.48 | 1,790,699 | -0.27(-0.57%) |
Jan 02, 2020 | 48.27 | 48.53 | 47.53 | 47.75 | 1,250,097 | -0.38(-0.79%) |
Dec 31, 2019 | 48.13 | 48.13 | 48.13 | 0 | +0.09(+0.19%) | |
Dec 30, 2019 | 48.39 | 48.39 | 47.94 | 48.04 | 799,321 | -0.52(-1.07%) |
Dec 27, 2019 | 48.86 | 48.95 | 48.42 | 48.56 | 1,603,578 | -0.07(-0.14%) |
Dec 24, 2019 | 48.63 | 48.63 | 48.63 | 0 | -0.06(-0.12%) | |
Dec 23, 2019 | 48.89 | 49.23 | 48.46 | 48.69 | 1,266,286 | -0.10(-0.20%) |
Dec 20, 2019 | 48.50 | 48.98 | 48.50 | 48.79 | 5,549,025 | +0.42(+0.87%) |
Dec 19, 2019 | 48.83 | 48.93 | 48.25 | 48.37 | 1,577,654 | -0.28(-0.58%) |
Dec 18, 2019 | 48.26 | 48.75 | 48.14 | 48.65 | 3,305,227 | +0.44(+0.91%) |
Dec 17, 2019 | 47.87 | 48.63 | 47.75 | 48.21 | 1,768,995 | +0.56(+1.18%) |
Dec 16, 2019 | 47.33 | 48.11 | 47.29 | 47.65 | 2,908,206 | +0.53(+1.12%) |
Dec 13, 2019 | 46.87 | 47.15 | 46.77 | 47.12 | 3,117,676 | +0.31(+0.66%) |
Dec 12, 2019 | 47.13 | 47.44 | 46.77 | 46.81 | 1,715,979 | -0.29(-0.62%) |
Dec 11, 2019 | 46.97 | 47.43 | 46.87 | 47.10 | 786,347 | +0.25(+0.53%) |
Dec 10, 2019 | 46.86 | 47.46 | 46.79 | 46.85 | 1,652,088 | +0.06(+0.13%) |
Dec 09, 2019 | 46.56 | 46.86 | 46.44 | 46.79 | 2,859,620 | +0.23(+0.49%) |
Dec 06, 2019 | 46.00 | 46.66 | 46.00 | 46.56 | 1,018,991 | +0.83(+1.82%) |
Dec 05, 2019 | 45.66 | 45.79 | 45.44 | 45.73 | 1,708,914 | +0.21(+0.46%) |
Dec 04, 2019 | 45.64 | 45.96 | 45.51 | 45.52 | 890,058 | -0.02(-0.04%) |
Dec 03, 2019 | 45.73 | 45.97 | 45.54 | 45.54 | 2,139,086 | -0.46(-1.00%) |
Dec 02, 2019 | 46.44 | 46.45 | 45.68 | 46.00 | 1,561,417 | -0.38(-0.82%) |
Nov 29, 2019 | 46.60 | 46.75 | 46.31 | 46.38 | 770,839 | -0.25(-0.54%) |
Nov 28, 2019 | 46.65 | 46.80 | 46.51 | 46.63 | 192,867 | -0.06(-0.13%) |
Nov 27, 2019 | 46.64 | 46.73 | 46.20 | 46.69 | 1,449,379 | +0.20(+0.43%) |
Nov 26, 2019 | 47.20 | 47.21 | 46.46 | 46.49 | 1,269,836 | -0.66(-1.40%) |
Nov 25, 2019 | 47.05 | 47.24 | 46.94 | 47.15 | 770,316 | +0.05(+0.11%) |
Nov 22, 2019 | 47.64 | 47.79 | 47.10 | 47.10 | 1,102,265 | -0.62(-1.30%) |
Nov 21, 2019 | 47.40 | 47.72 | 47.11 | 47.72 | 1,280,687 | +0.27(+0.57%) |
Nov 20, 2019 | 48.08 | 48.12 | 47.16 | 47.45 | 884,802 | -0.62(-1.29%) |
Nov 19, 2019 | 47.82 | 48.20 | 47.67 | 48.07 | 765,359 | +0.27(+0.56%) |
Nov 18, 2019 | 48.24 | 48.33 | 47.73 | 47.80 | 986,064 | -0.45(-0.93%) |
Nov 15, 2019 | 47.79 | 48.32 | 47.75 | 48.25 | 807,059 | +0.55(+1.15%) |
Nov 14, 2019 | 47.73 | 47.80 | 47.42 | 47.70 | 576,545 | +0.13(+0.27%) |
Nov 13, 2019 | 47.49 | 47.79 | 47.35 | 47.57 | 911,423 | +0.21(+0.44%) |
Nov 12, 2019 | 47.39 | 47.74 | 47.20 | 47.36 | 1,098,511 | +0.21(+0.45%) |
Nov 11, 2019 | 47.22 | 47.41 | 46.95 | 47.15 | 524,486 | +0.14(+0.30%) |
Nov 08, 2019 | 46.71 | 47.41 | 46.70 | 47.01 | 803,704 | +0.34(+0.73%) |
Nov 07, 2019 | 47.00 | 47.18 | 46.65 | 46.67 | 1,331,270 | -0.22(-0.47%) |
Nov 06, 2019 | 46.59 | 47.28 | 46.48 | 46.89 | 1,467,648 | +0.19(+0.41%) |
Nov 05, 2019 | 46.85 | 46.92 | 46.30 | 46.70 | 985,422 | -0.05(-0.11%) |
Nov 04, 2019 | 46.35 | 46.78 | 46.06 | 46.75 | 1,199,796 | +0.51(+1.10%) |
Nov 01, 2019 | 46.83 | 47.02 | 46.18 | 46.24 | 1,203,716 | -0.13(-0.28%) |
Oct 31, 2019 | 46.57 | 46.58 | 45.97 | 46.37 | 955,663 | -0.21(-0.45%) |
Oct 30, 2019 | 46.22 | 46.63 | 46.05 | 46.58 | 2,940,414 | +0.37(+0.80%) |
Oct 29, 2019 | 46.21 | 46.47 | 45.89 | 46.21 | 1,276,225 | -0.06(-0.13%) |
Oct 28, 2019 | 46.64 | 46.74 | 46.23 | 46.27 | 1,197,462 | -0.23(-0.49%) |
Oct 25, 2019 | 46.40 | 46.72 | 46.16 | 46.50 | 1,185,991 | +0.10(+0.22%) |
Oct 24, 2019 | 46.75 | 46.89 | 46.26 | 46.40 | 1,166,256 | -0.44(-0.94%) |
Oct 23, 2019 | 46.98 | 47.14 | 46.56 | 46.84 | 1,355,637 | -0.16(-0.34%) |
Oct 22, 2019 | 47.06 | 47.41 | 46.99 | 47.00 | 1,215,594 | -0.01(-0.02%) |
Oct 21, 2019 | 46.88 | 47.06 | 46.60 | 47.01 | 849,312 | +0.04(+0.09%) |
Oct 18, 2019 | 47.43 | 47.43 | 46.97 | 46.97 | 1,128,041 | -0.19(-0.40%) |
Oct 17, 2019 | 47.09 | 47.26 | 46.97 | 47.16 | 1,349,800 | +0.09(+0.19%) |
Oct 16, 2019 | 47.16 | 47.21 | 46.98 | 47.07 | 1,188,087 | -0.02(-0.04%) |
Oct 15, 2019 | 46.93 | 47.32 | 46.90 | 47.09 | 927,696 | -0.06(-0.13%) |
Oct 11, 2019 | 47.15 | 47.15 | 47.15 | 0 | -0.05(-0.11%) | |
Oct 10, 2019 | 47.23 | 47.35 | 47.06 | 47.20 | 827,785 | +0.00(+0.00%) |
Oct 09, 2019 | 47.22 | 47.52 | 47.15 | 47.20 | 2,372,980 | +0.15(+0.32%) |
Oct 08, 2019 | 47.13 | 47.26 | 46.72 | 47.05 | 831,909 | -0.38(-0.80%) |
Oct 07, 2019 | 47.56 | 47.58 | 47.29 | 47.43 | 799,320 | -0.16(-0.34%) |
Oct 04, 2019 | 47.58 | 47.81 | 47.49 | 47.59 | 815,243 | +0.04(+0.08%) |
Oct 03, 2019 | 47.33 | 47.68 | 46.99 | 47.55 | 919,283 | +0.13(+0.27%) |
Oct 02, 2019 | 48.19 | 48.27 | 47.27 | 47.42 | 1,506,215 | -0.92(-1.90%) |
Oct 01, 2019 | 49.19 | 49.42 | 48.08 | 48.34 | 1,229,494 | -0.77(-1.57%) |
Sep 30, 2019 | 49.03 | 49.64 | 49.00 | 49.11 | 1,833,850 | -0.26(-0.53%) |
Sep 27, 2019 | 49.52 | 49.54 | 49.08 | 49.37 | 1,484,537 | -0.14(-0.28%) |
Sep 26, 2019 | 49.24 | 49.51 | 48.97 | 49.51 | 1,024,941 | +0.20(+0.41%) |
Sep 25, 2019 | 49.33 | 49.46 | 49.06 | 49.31 | 1,595,737 | -0.01(-0.02%) |
Sep 24, 2019 | 49.73 | 49.99 | 49.16 | 49.32 | 930,691 | -0.56(-1.12%) |
Sep 23, 2019 | 49.73 | 49.96 | 49.49 | 49.88 | 873,841 | +0.08(+0.16%) |
Sep 20, 2019 | 49.43 | 49.95 | 49.43 | 49.80 | 2,225,008 | +0.42(+0.85%) |
Sep 19, 2019 | 49.48 | 49.69 | 49.07 | 49.38 | 3,094,995 | +0.17(+0.35%) |
Sep 18, 2019 | 49.07 | 49.83 | 49.00 | 49.21 | 2,027,023 | +0.13(+0.26%) |
Sep 17, 2019 | 49.11 | 49.34 | 48.86 | 49.08 | 859,537 | +0.12(+0.25%) |
Sep 16, 2019 | 49.50 | 49.80 | 48.82 | 48.96 | 1,048,898 | -0.17(-0.35%) |
Sep 13, 2019 | 48.83 | 49.30 | 48.83 | 49.13 | 1,226,212 | +0.33(+0.68%) |
Sep 12, 2019 | 49.04 | 49.09 | 48.72 | 48.80 | 1,144,761 | -0.22(-0.45%) |
Sep 11, 2019 | 49.40 | 49.55 | 48.83 | 49.02 | 1,277,600 | -0.22(-0.45%) |
Sep 10, 2019 | 48.92 | 49.34 | 48.92 | 49.24 | 948,346 | +0.34(+0.70%) |
Sep 09, 2019 | 48.92 | 49.12 | 48.78 | 48.90 | 1,001,829 | +0.08(+0.16%) |
Sep 06, 2019 | 48.57 | 48.98 | 48.33 | 48.82 | 1,017,833 | +0.15(+0.31%) |
Sep 05, 2019 | 49.13 | 49.35 | 48.55 | 48.67 | 1,474,893 | -0.25(-0.51%) |
Sep 04, 2019 | 49.12 | 49.62 | 48.89 | 48.92 | 1,903,506 | -0.04(-0.08%) |
Sep 03, 2019 | 48.69 | 49.05 | 48.36 | 48.96 | 1,287,913 | +0.22(+0.45%) |
Aug 30, 2019 | 48.74 | 48.74 | 48.74 | 0 | +0.29(+0.60%) | |
Aug 29, 2019 | 48.19 | 48.72 | 47.98 | 48.45 | 1,762,198 | +0.62(+1.30%) |
Aug 28, 2019 | 47.26 | 47.95 | 46.89 | 47.83 | 1,241,458 | +0.76(+1.61%) |
Aug 27, 2019 | 47.11 | 47.20 | 46.52 | 47.07 | 1,701,878 | +0.20(+0.43%) |
Aug 26, 2019 | 47.65 | 47.95 | 46.85 | 46.87 | 1,260,860 | -0.61(-1.28%) |
Aug 23, 2019 | 48.47 | 48.58 | 47.38 | 47.48 | 1,837,558 | -1.11(-2.28%) |
Aug 22, 2019 | 49.00 | 49.19 | 48.48 | 48.59 | 2,166,918 | -0.50(-1.02%) |
Aug 21, 2019 | 48.65 | 49.21 | 48.37 | 49.09 | 2,172,819 | -0.18(-0.37%) |
Aug 20, 2019 | 49.70 | 49.90 | 49.04 | 49.27 | 946,465 | -0.37(-0.75%) |
Aug 19, 2019 | 48.95 | 49.93 | 48.95 | 49.64 | 1,167,960 | +0.69(+1.41%) |
Aug 16, 2019 | 48.86 | 49.03 | 48.40 | 48.95 | 837,673 | +0.49(+1.01%) |
Aug 15, 2019 | 48.10 | 48.55 | 47.86 | 48.46 | 1,322,068 | +0.14(+0.29%) |
Aug 14, 2019 | 48.56 | 48.89 | 48.06 | 48.32 | 1,101,750 | -0.67(-1.37%) |
Aug 13, 2019 | 48.45 | 49.11 | 48.24 | 48.99 | 965,145 | +0.49(+1.01%) |
Aug 12, 2019 | 48.98 | 49.16 | 48.49 | 48.50 | 727,400 | -0.28(-0.57%) |
Aug 09, 2019 | 48.87 | 49.29 | 48.55 | 48.78 | 942,649 | -0.06(-0.12%) |
Aug 08, 2019 | 48.72 | 49.07 | 48.51 | 48.84 | 1,104,629 | +0.14(+0.29%) |
Aug 07, 2019 | 48.25 | 48.77 | 47.90 | 48.70 | 983,895 | +0.18(+0.37%) |
Aug 06, 2019 | 48.30 | 48.95 | 47.70 | 48.52 | 2,609,133 | -0.58(-1.18%) |
Aug 02, 2019 | 49.10 | 49.10 | 49.10 | 0 | +0.65(+1.34%) | |
Aug 01, 2019 | 48.02 | 48.93 | 47.63 | 48.45 | 1,745,533 | +0.56(+1.17%) |
Jul 31, 2019 | 47.72 | 48.14 | 47.56 | 47.89 | 2,109,193 | +0.17(+0.36%) |
Jul 30, 2019 | 47.84 | 47.90 | 47.23 | 47.72 | 884,595 | -0.24(-0.50%) |
Jul 29, 2019 | 48.45 | 48.54 | 47.84 | 47.96 | 615,825 | -0.45(-0.93%) |
Jul 26, 2019 | 49.06 | 49.22 | 48.41 | 48.41 | 1,383,484 | -0.51(-1.04%) |
Jul 25, 2019 | 49.52 | 49.61 | 48.74 | 48.92 | 964,248 | -0.53(-1.07%) |
Jul 24, 2019 | 49.56 | 49.70 | 49.07 | 49.45 | 1,363,161 | -0.39(-0.78%) |
Jul 23, 2019 | 50.20 | 50.40 | 49.65 | 49.84 | 583,022 | -0.22(-0.44%) |
Jul 22, 2019 | 49.76 | 50.20 | 49.69 | 50.06 | 693,187 | +0.33(+0.66%) |
Jul 19, 2019 | 49.66 | 49.86 | 49.33 | 49.73 | 500,595 | +0.22(+0.44%) |
Jul 18, 2019 | 49.57 | 49.63 | 49.19 | 49.51 | 1,052,204 | -0.05(-0.10%) |
Jul 17, 2019 | 50.08 | 50.11 | 49.48 | 49.56 | 765,295 | -0.42(-0.84%) |
Jul 16, 2019 | 49.87 | 50.11 | 49.56 | 49.98 | 680,897 | +0.21(+0.42%) |
Jul 15, 2019 | 49.91 | 50.17 | 49.64 | 49.77 | 408,586 | -0.12(-0.24%) |
Jul 12, 2019 | 50.08 | 50.30 | 49.69 | 49.89 | 940,104 | -0.32(-0.64%) |
Jul 11, 2019 | 49.96 | 50.36 | 49.79 | 50.21 | 880,767 | +0.25(+0.50%) |
Jul 10, 2019 | 49.71 | 50.38 | 49.62 | 49.96 | 898,816 | +0.41(+0.83%) |
Jul 09, 2019 | 48.72 | 49.75 | 48.66 | 49.55 | 1,177,112 | +0.79(+1.62%) |
Jul 08, 2019 | 48.86 | 48.93 | 48.63 | 48.76 | 1,262,929 | -0.40(-0.81%) |
Jul 05, 2019 | 49.23 | 49.30 | 48.84 | 49.16 | 718,757 | -0.24(-0.49%) |
Jul 04, 2019 | 49.17 | 49.41 | 48.99 | 49.40 | 355,465 | +0.14(+0.28%) |
Jul 03, 2019 | 48.65 | 49.26 | 48.55 | 49.26 | 655,583 | +0.69(+1.42%) |
Jul 02, 2019 | 49.25 | 49.28 | 48.27 | 48.57 | 979,941 | -0.18(-0.37%) |
Jun 28, 2019 | 48.75 | 48.75 | 48.75 | 0 | +0.76(+1.58%) | |
Jun 27, 2019 | 48.03 | 48.16 | 47.76 | 47.99 | 804,182 | +0.01(+0.02%) |
Jun 26, 2019 | 48.16 | 48.46 | 47.91 | 47.98 | 783,742 | +0.01(+0.02%) |
Jun 25, 2019 | 48.28 | 48.41 | 47.94 | 47.97 | 1,131,518 | -0.53(-1.09%) |
Jun 24, 2019 | 48.83 | 48.97 | 48.17 | 48.50 | 1,475,556 | -0.53(-1.08%) |
Jun 21, 2019 | 49.14 | 49.24 | 48.87 | 49.03 | 3,699,050 | -0.06(-0.12%) |
Jun 20, 2019 | 49.31 | 49.82 | 49.04 | 49.09 | 815,298 | +0.07(+0.14%) |
Jun 19, 2019 | 48.63 | 49.05 | 48.59 | 49.02 | 716,367 | +0.40(+0.82%) |
Jun 18, 2019 | 48.09 | 48.67 | 48.01 | 48.62 | 1,134,093 | +0.78(+1.63%) |
Jun 17, 2019 | 48.22 | 48.28 | 47.62 | 47.84 | 940,687 | -0.52(-1.08%) |
Jun 14, 2019 | 47.99 | 48.41 | 47.73 | 48.36 | 800,356 | +0.38(+0.79%) |
Jun 13, 2019 | 48.27 | 48.29 | 47.73 | 47.98 | 1,105,607 | -0.03(-0.06%) |
Jun 12, 2019 | 48.48 | 48.48 | 47.48 | 48.01 | 1,518,023 | -0.59(-1.21%) |
Jun 11, 2019 | 48.51 | 48.67 | 48.21 | 48.60 | 829,614 | +0.20(+0.41%) |
Jun 10, 2019 | 48.55 | 48.55 | 48.02 | 48.40 | 938,866 | +0.00(+0.00%) |
Jun 07, 2019 | 48.48 | 48.64 | 48.05 | 48.40 | 704,983 | -0.05(-0.10%) |
Jun 06, 2019 | 48.34 | 48.61 | 48.30 | 48.45 | 543,814 | +0.06(+0.12%) |
Jun 05, 2019 | 48.74 | 48.74 | 48.13 | 48.39 | 751,753 | -0.27(-0.55%) |
Jun 04, 2019 | 48.33 | 48.67 | 48.16 | 48.66 | 800,681 | +0.48(+1.00%) |
Jun 03, 2019 | 48.32 | 48.42 | 47.90 | 48.18 | 986,362 | -0.04(-0.08%) |
May 31, 2019 | 47.84 | 48.29 | 47.49 | 48.22 | 953,407 | -0.01(-0.02%) |
May 30, 2019 | 48.13 | 48.40 | 48.04 | 48.23 | 659,116 | +0.08(+0.17%) |
May 29, 2019 | 48.74 | 48.74 | 47.93 | 48.15 | 1,404,526 | -0.68(-1.39%) |
May 28, 2019 | 48.72 | 49.28 | 48.66 | 48.83 | 2,059,784 | +0.09(+0.18%) |
May 27, 2019 | 48.26 | 48.90 | 48.26 | 48.74 | 269,594 | +0.45(+0.93%) |
May 24, 2019 | 48.12 | 48.51 | 48.00 | 48.29 | 1,010,384 | +0.32(+0.67%) |
May 23, 2019 | 48.07 | 48.27 | 47.60 | 47.97 | 1,871,327 | -0.88(-1.80%) |
May 22, 2019 | 48.84 | 48.90 | 48.33 | 48.85 | 1,514,676 | -0.06(-0.12%) |
May 21, 2019 | 48.77 | 49.26 | 48.60 | 48.91 | 1,961,968 | +0.00(+0.00%) |
May 17, 2019 | 48.91 | 48.91 | 48.91 | 0 | -0.04(-0.08%) | |
May 16, 2019 | 48.24 | 49.54 | 48.15 | 48.95 | 1,371,099 | +0.86(+1.79%) |
May 15, 2019 | 47.69 | 48.39 | 47.55 | 48.09 | 963,766 | +0.36(+0.75%) |
May 14, 2019 | 47.73 | 48.00 | 47.54 | 47.73 | 1,478,744 | +0.20(+0.42%) |
May 13, 2019 | 47.78 | 47.78 | 47.18 | 47.53 | 1,091,849 | -0.10(-0.21%) |
May 10, 2019 | 47.50 | 47.83 | 46.95 | 47.63 | 1,833,453 | +0.16(+0.34%) |
May 09, 2019 | 47.08 | 47.63 | 47.06 | 47.47 | 1,411,094 | +0.12(+0.25%) |
May 08, 2019 | 47.12 | 47.50 | 47.06 | 47.35 | 978,052 | +0.15(+0.32%) |
May 07, 2019 | 47.20 | 47.31 | 46.81 | 47.20 | 1,100,709 | -0.33(-0.69%) |
May 06, 2019 | 47.09 | 47.72 | 47.00 | 47.53 | 1,434,189 | -0.01(-0.02%) |
May 03, 2019 | 47.92 | 48.10 | 47.52 | 47.54 | 2,758,575 | +0.31(+0.66%) |
May 02, 2019 | 47.57 | 47.64 | 46.79 | 47.23 | 2,064,483 | -0.46(-0.96%) |