Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.27 | 42.59 | 36.49 | 37.86 | 464,928 | -1.61(-4.07%) |
Apr 29, 2020 | 36.61 | 39.80 | 36.61 | 39.47 | 366,296 | +3.26(+9.01%) |
Apr 28, 2020 | 34.33 | 36.37 | 34.06 | 36.20 | 375,380 | +3.43(+10.45%) |
Apr 27, 2020 | 30.76 | 33.31 | 30.71 | 32.78 | 349,174 | +2.56(+8.48%) |
Apr 24, 2020 | 29.99 | 30.31 | 28.70 | 30.22 | 181,722 | +0.89(+3.04%) |
Apr 23, 2020 | 27.30 | 29.78 | 26.99 | 29.33 | 256,589 | +2.13(+7.83%) |
Apr 22, 2020 | 27.69 | 28.92 | 26.07 | 27.19 | 180,422 | +0.52(+1.96%) |
Apr 21, 2020 | 26.73 | 27.27 | 26.18 | 26.67 | 150,209 | -1.13(-4.06%) |
Apr 20, 2020 | 27.97 | 29.26 | 27.27 | 27.80 | 167,507 | -1.08(-3.75%) |
Apr 17, 2020 | 26.31 | 29.11 | 26.31 | 28.88 | 313,686 | +3.68(+14.61%) |
Apr 16, 2020 | 25.35 | 25.83 | 24.17 | 25.20 | 302,874 | +0.14(+0.55%) |
Apr 15, 2020 | 28.09 | 29.76 | 24.81 | 25.06 | 383,141 | -4.56(-15.38%) |
Apr 14, 2020 | 30.27 | 31.15 | 29.13 | 29.62 | 228,991 | +0.23(+0.78%) |
Apr 13, 2020 | 30.91 | 31.03 | 28.83 | 29.39 | 167,060 | -1.82(-5.83%) |
Apr 09, 2020 | 31.38 | 33.29 | 29.67 | 31.21 | 257,721 | +1.06(+3.50%) |
Apr 08, 2020 | 27.03 | 30.66 | 26.74 | 30.15 | 343,282 | +3.42(+12.78%) |
Apr 07, 2020 | 27.92 | 29.61 | 25.83 | 26.74 | 444,848 | +0.01(+0.03%) |
Apr 06, 2020 | 21.93 | 27.03 | 21.45 | 26.73 | 448,624 | +6.31(+30.90%) |
Apr 03, 2020 | 22.78 | 23.32 | 19.65 | 20.42 | 317,606 | -2.43(-10.65%) |
Apr 02, 2020 | 22.27 | 23.93 | 22.02 | 22.85 | 302,353 | +0.18(+0.81%) |
Apr 01, 2020 | 24.55 | 24.60 | 22.37 | 22.67 | 393,984 | -3.20(-12.36%) |
Mar 31, 2020 | 25.72 | 26.80 | 25.62 | 25.86 | 313,483 | +0.20(+0.79%) |
Mar 30, 2020 | 26.65 | 26.65 | 23.21 | 25.66 | 289,335 | -1.62(-5.93%) |
Mar 27, 2020 | 27.28 | 28.77 | 26.63 | 27.28 | 356,041 | -1.91(-6.55%) |
Mar 26, 2020 | 25.55 | 30.21 | 25.53 | 29.19 | 531,000 | +3.66(+14.32%) |
Mar 25, 2020 | 23.15 | 26.38 | 22.20 | 25.53 | 442,675 | +3.29(+14.78%) |
Mar 24, 2020 | 19.71 | 22.69 | 19.65 | 22.24 | 438,411 | +3.74(+20.20%) |
Mar 23, 2020 | 17.83 | 19.15 | 15.82 | 18.51 | 401,454 | +0.73(+4.08%) |
Mar 20, 2020 | 18.52 | 20.13 | 17.26 | 17.78 | 467,100 | -0.49(-2.66%) |
Mar 19, 2020 | 17.89 | 19.68 | 15.34 | 18.27 | 663,587 | +0.42(+2.37%) |
Mar 18, 2020 | 25.57 | 26.55 | 17.40 | 17.85 | 355,172 | -9.91(-35.70%) |
Mar 17, 2020 | 27.09 | 28.41 | 24.71 | 27.75 | 470,329 | +0.94(+3.49%) |
Mar 16, 2020 | 28.01 | 29.78 | 25.87 | 26.82 | 443,040 | -4.00(-12.99%) |
Mar 13, 2020 | 29.49 | 30.82 | 27.79 | 30.82 | 412,659 | +3.05(+10.98%) |
Mar 12, 2020 | 30.65 | 31.76 | 27.62 | 27.77 | 433,521 | -6.22(-18.29%) |
Mar 11, 2020 | 33.72 | 35.41 | 33.45 | 33.99 | 293,172 | -0.91(-2.61%) |
Mar 10, 2020 | 36.95 | 37.47 | 33.50 | 34.90 | 557,392 | -0.34(-0.96%) |
Mar 09, 2020 | 40.52 | 41.68 | 35.07 | 35.24 | 585,828 | -8.36(-19.17%) |
Mar 06, 2020 | 43.91 | 45.69 | 42.34 | 43.60 | 345,806 | -2.08(-4.54%) |
Mar 05, 2020 | 48.07 | 48.65 | 45.00 | 45.67 | 226,613 | -3.63(-7.36%) |
Mar 04, 2020 | 49.58 | 50.21 | 48.08 | 49.30 | 221,831 | +0.63(+1.30%) |
Mar 03, 2020 | 49.08 | 50.54 | 47.82 | 48.67 | 266,667 | +0.02(+0.04%) |
Mar 02, 2020 | 48.81 | 48.81 | 45.87 | 48.65 | 240,156 | +0.37(+0.78%) |
Feb 28, 2020 | 47.98 | 50.70 | 46.65 | 48.28 | 277,510 | -1.83(-3.65%) |
Feb 27, 2020 | 51.76 | 52.39 | 48.71 | 50.11 | 287,571 | -3.10(-5.82%) |
Feb 26, 2020 | 53.34 | 54.22 | 52.86 | 53.20 | 259,073 | +0.20(+0.38%) |
Feb 25, 2020 | 54.99 | 54.99 | 52.81 | 53.00 | 287,068 | -1.63(-2.98%) |
Feb 24, 2020 | 53.89 | 55.18 | 53.83 | 54.63 | 121,795 | -1.74(-3.08%) |
Feb 21, 2020 | 57.09 | 57.09 | 55.74 | 56.37 | 161,297 | -0.90(-1.58%) |
Feb 20, 2020 | 56.65 | 57.46 | 56.18 | 57.27 | 218,592 | +0.70(+1.24%) |
Feb 19, 2020 | 56.65 | 56.94 | 56.16 | 56.57 | 145,120 | +0.35(+0.62%) |
Feb 18, 2020 | 55.74 | 56.70 | 55.51 | 56.22 | 152,594 | +0.10(+0.18%) |
Feb 14, 2020 | 58.71 | 58.83 | 55.95 | 56.12 | 295,785 | -1.46(-2.54%) |
Feb 13, 2020 | 54.83 | 58.30 | 54.03 | 57.58 | 484,512 | +4.24(+7.95%) |
Feb 12, 2020 | 51.94 | 53.63 | 50.94 | 53.34 | 334,119 | +1.55(+3.00%) |
Feb 11, 2020 | 50.85 | 52.54 | 50.68 | 51.79 | 247,013 | +1.04(+2.05%) |
Feb 10, 2020 | 49.35 | 50.77 | 49.19 | 50.75 | 146,030 | +1.33(+2.70%) |
Feb 07, 2020 | 50.49 | 50.81 | 49.35 | 49.41 | 122,341 | -1.17(-2.31%) |
Feb 06, 2020 | 51.22 | 51.31 | 50.04 | 50.58 | 138,658 | -0.55(-1.07%) |
Feb 05, 2020 | 49.69 | 51.13 | 49.32 | 51.13 | 157,748 | +2.14(+4.36%) |
Feb 04, 2020 | 49.57 | 49.94 | 48.85 | 48.99 | 126,562 | +0.27(+0.54%) |
Feb 03, 2020 | 47.90 | 49.05 | 47.82 | 48.73 | 140,750 | +1.32(+2.78%) |
Jan 31, 2020 | 47.65 | 47.93 | 46.67 | 47.41 | 126,827 | -0.43(-0.90%) |
Jan 30, 2020 | 47.81 | 48.28 | 47.05 | 47.84 | 149,275 | -0.36(-0.74%) |
Jan 29, 2020 | 49.88 | 50.31 | 48.06 | 48.20 | 78,338 | -1.58(-3.18%) |
Jan 28, 2020 | 48.34 | 49.85 | 48.05 | 49.78 | 118,771 | +1.96(+4.11%) |
Jan 27, 2020 | 48.12 | 48.50 | 47.58 | 47.81 | 97,487 | -1.39(-2.82%) |
Jan 24, 2020 | 49.90 | 49.90 | 48.75 | 49.20 | 81,633 | -0.69(-1.39%) |
Jan 23, 2020 | 49.37 | 50.05 | 48.69 | 49.90 | 148,820 | +0.67(+1.36%) |
Jan 22, 2020 | 49.80 | 49.81 | 48.99 | 49.23 | 185,604 | +0.10(+0.20%) |
Jan 21, 2020 | 50.22 | 50.22 | 48.99 | 49.13 | 173,797 | -0.84(-1.68%) |
Jan 17, 2020 | 51.31 | 51.31 | 49.73 | 49.97 | 150,792 | -1.18(-2.30%) |
Jan 16, 2020 | 50.98 | 51.30 | 50.24 | 51.15 | 210,768 | +0.76(+1.51%) |
Jan 15, 2020 | 50.70 | 51.17 | 49.95 | 50.39 | 187,490 | -0.49(-0.97%) |
Jan 14, 2020 | 48.47 | 51.28 | 48.47 | 50.88 | 302,903 | +2.24(+4.60%) |
Jan 13, 2020 | 47.57 | 48.70 | 47.26 | 48.64 | 92,079 | +1.29(+2.72%) |
Jan 10, 2020 | 48.21 | 48.21 | 47.30 | 47.36 | 114,900 | -0.50(-1.05%) |
Jan 09, 2020 | 48.51 | 48.98 | 47.67 | 47.86 | 185,807 | -0.30(-0.63%) |
Jan 08, 2020 | 46.82 | 48.54 | 46.29 | 48.16 | 249,511 | +1.54(+3.31%) |
Jan 07, 2020 | 47.53 | 47.85 | 46.35 | 46.61 | 150,246 | -0.95(-2.00%) |
Jan 06, 2020 | 47.24 | 47.84 | 46.50 | 47.57 | 162,643 | -0.22(-0.46%) |
Jan 03, 2020 | 47.51 | 47.84 | 46.74 | 47.78 | 147,838 | -0.53(-1.10%) |
Jan 02, 2020 | 48.52 | 48.52 | 46.49 | 48.31 | 182,112 | +0.40(+0.84%) |
Dec 31, 2019 | 47.52 | 48.42 | 47.31 | 47.91 | 104,066 | +0.41(+0.87%) |
Dec 30, 2019 | 47.71 | 48.06 | 47.32 | 47.50 | 65,362 | -0.49(-1.03%) |
Dec 27, 2019 | 48.65 | 48.65 | 47.61 | 47.99 | 86,558 | -0.22(-0.45%) |
Dec 26, 2019 | 49.72 | 49.97 | 48.15 | 48.21 | 115,702 | -1.33(-2.67%) |
Dec 24, 2019 | 49.02 | 49.54 | 48.65 | 49.54 | 78,898 | +0.98(+2.01%) |
Dec 23, 2019 | 47.89 | 49.05 | 47.01 | 48.56 | 125,262 | +1.01(+2.11%) |
Dec 20, 2019 | 46.97 | 48.23 | 46.92 | 47.56 | 1,070,758 | +0.72(+1.54%) |
Dec 19, 2019 | 46.42 | 46.96 | 45.87 | 46.83 | 196,875 | +0.49(+1.06%) |
Dec 18, 2019 | 46.65 | 46.98 | 44.83 | 46.34 | 192,014 | -0.27(-0.57%) |
Dec 17, 2019 | 46.56 | 46.65 | 46.08 | 46.61 | 125,812 | +0.16(+0.33%) |
Dec 16, 2019 | 47.07 | 47.75 | 46.39 | 46.45 | 172,761 | -0.58(-1.22%) |
Dec 13, 2019 | 48.16 | 48.60 | 46.87 | 47.03 | 81,743 | -1.09(-2.26%) |
Dec 12, 2019 | 47.98 | 48.36 | 47.73 | 48.11 | 193,207 | +0.24(+0.49%) |
Dec 11, 2019 | 47.52 | 48.08 | 47.52 | 47.88 | 132,816 | +0.35(+0.75%) |
Dec 10, 2019 | 47.15 | 47.97 | 46.76 | 47.52 | 125,436 | +0.37(+0.79%) |
Dec 09, 2019 | 47.24 | 47.26 | 46.36 | 47.15 | 169,650 | +0.01(+0.02%) |
Dec 06, 2019 | 47.04 | 47.50 | 46.92 | 47.14 | 137,435 | +0.67(+1.45%) |
Dec 05, 2019 | 46.60 | 47.05 | 46.23 | 46.47 | 109,605 | +0.03(+0.06%) |
Dec 04, 2019 | 45.48 | 46.91 | 45.48 | 46.44 | 136,724 | +1.22(+2.70%) |
Dec 03, 2019 | 43.08 | 45.31 | 43.08 | 45.22 | 225,106 | +1.48(+3.39%) |
Dec 02, 2019 | 45.38 | 45.38 | 43.47 | 43.74 | 161,046 | -1.30(-2.89%) |
Nov 29, 2019 | 45.91 | 45.92 | 44.99 | 45.04 | 84,000 | -1.21(-2.62%) |
Nov 27, 2019 | 47.60 | 47.70 | 45.93 | 46.25 | 107,859 | -1.23(-2.59%) |
Nov 26, 2019 | 46.99 | 48.02 | 46.78 | 47.48 | 174,217 | +0.12(+0.25%) |
Nov 25, 2019 | 45.65 | 47.51 | 45.65 | 47.36 | 319,113 | +1.90(+4.18%) |
Nov 22, 2019 | 44.91 | 45.69 | 44.83 | 45.46 | 92,906 | +0.84(+1.88%) |
Nov 21, 2019 | 44.94 | 44.94 | 43.89 | 44.62 | 183,670 | -0.02(-0.04%) |
Nov 20, 2019 | 44.97 | 45.57 | 44.30 | 44.64 | 216,611 | -0.64(-1.41%) |
Nov 19, 2019 | 45.17 | 45.75 | 44.92 | 45.28 | 108,528 | -0.04(-0.08%) |
Nov 18, 2019 | 44.98 | 45.44 | 44.79 | 45.31 | 136,639 | -0.09(-0.20%) |
Nov 15, 2019 | 45.56 | 45.90 | 45.09 | 45.40 | 190,430 | +0.35(+0.77%) |
Nov 14, 2019 | 44.77 | 45.99 | 44.53 | 45.06 | 119,435 | +0.13(+0.28%) |
Nov 13, 2019 | 45.23 | 45.26 | 44.57 | 44.93 | 101,299 | -0.71(-1.55%) |
Nov 12, 2019 | 46.09 | 46.60 | 45.44 | 45.64 | 178,621 | -0.44(-0.95%) |
Nov 11, 2019 | 45.89 | 46.58 | 45.75 | 46.08 | 98,074 | -0.45(-0.98%) |
Nov 08, 2019 | 47.58 | 47.81 | 46.45 | 46.53 | 164,152 | -1.20(-2.52%) |
Nov 07, 2019 | 48.00 | 48.20 | 47.38 | 47.73 | 223,261 | +0.20(+0.42%) |
Nov 06, 2019 | 47.30 | 47.60 | 46.63 | 47.53 | 257,488 | +0.10(+0.21%) |
Nov 05, 2019 | 47.12 | 47.87 | 46.86 | 47.43 | 293,861 | +0.46(+0.99%) |
Nov 04, 2019 | 46.48 | 47.16 | 46.00 | 46.97 | 300,962 | +0.78(+1.69%) |
Nov 01, 2019 | 45.27 | 46.34 | 44.61 | 46.19 | 246,723 | +1.25(+2.77%) |
Oct 31, 2019 | 45.09 | 45.16 | 44.17 | 44.94 | 290,052 | -0.34(-0.74%) |
Oct 30, 2019 | 44.37 | 45.31 | 44.29 | 45.28 | 294,289 | +0.95(+2.13%) |
Oct 29, 2019 | 43.76 | 44.72 | 43.76 | 44.33 | 207,033 | +0.16(+0.37%) |
Oct 28, 2019 | 42.31 | 44.28 | 42.31 | 44.17 | 368,554 | +1.83(+4.32%) |
Oct 25, 2019 | 41.06 | 42.50 | 41.06 | 42.34 | 311,813 | +1.79(+4.42%) |
Oct 24, 2019 | 40.39 | 42.49 | 39.66 | 40.55 | 369,340 | -1.54(-3.65%) |
Oct 23, 2019 | 40.33 | 42.13 | 39.78 | 42.08 | 278,939 | +1.84(+4.57%) |
Oct 22, 2019 | 40.81 | 40.81 | 39.21 | 40.25 | 205,566 | -0.67(-1.64%) |
Oct 21, 2019 | 41.15 | 42.11 | 40.81 | 40.92 | 162,724 | +0.20(+0.49%) |
Oct 18, 2019 | 40.85 | 41.34 | 40.21 | 40.72 | 129,299 | -0.47(-1.15%) |
Oct 17, 2019 | 41.11 | 41.49 | 40.42 | 41.19 | 159,778 | +0.46(+1.14%) |
Oct 16, 2019 | 39.85 | 41.16 | 39.85 | 40.73 | 127,328 | +0.63(+1.57%) |
Oct 15, 2019 | 38.37 | 40.30 | 38.31 | 40.10 | 147,609 | +1.73(+4.50%) |
Oct 14, 2019 | 38.12 | 38.94 | 37.70 | 38.37 | 90,349 | -0.09(-0.24%) |
Oct 11, 2019 | 39.14 | 40.13 | 38.42 | 38.46 | 120,723 | +0.23(+0.59%) |
Oct 10, 2019 | 38.26 | 38.58 | 37.63 | 38.24 | 217,602 | +0.09(+0.24%) |
Oct 09, 2019 | 38.50 | 38.75 | 37.91 | 38.15 | 137,101 | +0.12(+0.31%) |
Oct 08, 2019 | 36.75 | 38.47 | 35.88 | 38.03 | 221,519 | +0.84(+2.25%) |
Oct 07, 2019 | 38.71 | 38.84 | 36.94 | 37.19 | 219,911 | -1.48(-3.83%) |
Oct 04, 2019 | 38.22 | 38.90 | 37.68 | 38.67 | 140,843 | +0.48(+1.26%) |
Oct 03, 2019 | 37.92 | 38.52 | 36.85 | 38.19 | 201,841 | +0.20(+0.53%) |
Oct 02, 2019 | 37.71 | 38.58 | 36.78 | 37.99 | 217,697 | -0.22(-0.57%) |
Oct 01, 2019 | 39.30 | 40.08 | 37.99 | 38.21 | 206,205 | -0.79(-2.03%) |
Sep 30, 2019 | 35.77 | 39.77 | 35.77 | 39.00 | 329,790 | +3.57(+10.09%) |
Sep 27, 2019 | 37.22 | 37.22 | 35.37 | 35.43 | 203,734 | -1.46(-3.97%) |
Sep 26, 2019 | 37.34 | 37.88 | 36.31 | 36.89 | 188,145 | -0.51(-1.36%) |
Sep 25, 2019 | 37.44 | 37.98 | 36.94 | 37.40 | 167,150 | -0.05(-0.15%) |
Sep 24, 2019 | 38.59 | 39.20 | 37.39 | 37.45 | 271,005 | -0.91(-2.37%) |
Sep 23, 2019 | 38.35 | 39.05 | 37.99 | 38.36 | 298,923 | -0.28(-0.73%) |
Sep 20, 2019 | 37.92 | 38.90 | 37.11 | 38.65 | 437,264 | +0.78(+2.07%) |
Sep 19, 2019 | 37.65 | 38.25 | 36.65 | 37.86 | 324,251 | +0.48(+1.29%) |
Sep 18, 2019 | 38.93 | 38.93 | 37.20 | 37.38 | 164,785 | -1.60(-4.11%) |
Sep 17, 2019 | 38.76 | 39.04 | 37.77 | 38.98 | 238,256 | -0.05(-0.14%) |
Sep 16, 2019 | 38.04 | 39.38 | 37.80 | 39.04 | 238,929 | +0.75(+1.95%) |
Sep 13, 2019 | 37.64 | 38.81 | 37.00 | 38.29 | 194,388 | +1.14(+3.06%) |
Sep 12, 2019 | 37.80 | 37.80 | 36.16 | 37.15 | 350,611 | -0.50(-1.33%) |
Sep 11, 2019 | 35.12 | 37.74 | 34.45 | 37.65 | 331,245 | +2.56(+7.31%) |
Sep 10, 2019 | 32.58 | 35.23 | 32.55 | 35.09 | 218,293 | +2.61(+8.04%) |
Sep 09, 2019 | 31.71 | 33.03 | 31.70 | 32.48 | 171,059 | +1.01(+3.21%) |
Sep 06, 2019 | 32.29 | 32.45 | 31.44 | 31.47 | 132,817 | -0.50(-1.56%) |
Sep 05, 2019 | 30.60 | 32.61 | 30.58 | 31.97 | 276,595 | +1.74(+5.75%) |
Sep 04, 2019 | 30.78 | 31.06 | 30.00 | 30.23 | 291,979 | -1.50(-4.73%) |
Sep 03, 2019 | 32.49 | 32.49 | 31.27 | 31.73 | 154,757 | -1.14(-3.46%) |
Aug 30, 2019 | 33.61 | 34.43 | 32.67 | 32.87 | 148,869 | -0.37(-1.12%) |
Aug 29, 2019 | 32.56 | 33.51 | 32.53 | 33.24 | 374,228 | +1.24(+3.86%) |
Aug 28, 2019 | 31.04 | 32.41 | 30.21 | 32.01 | 345,882 | +1.14(+3.68%) |
Aug 27, 2019 | 32.57 | 32.57 | 30.71 | 30.87 | 279,310 | -1.26(-3.91%) |
Aug 26, 2019 | 32.89 | 32.96 | 32.00 | 32.12 | 134,222 | -0.21(-0.65%) |
Aug 23, 2019 | 34.56 | 34.80 | 32.12 | 32.33 | 185,592 | -2.47(-7.11%) |
Aug 22, 2019 | 35.53 | 35.98 | 34.77 | 34.81 | 159,718 | -0.61(-1.72%) |
Aug 21, 2019 | 35.36 | 35.67 | 34.77 | 35.42 | 163,534 | +0.61(+1.75%) |
Aug 20, 2019 | 35.97 | 35.98 | 34.60 | 34.81 | 142,753 | -1.02(-2.84%) |
Aug 19, 2019 | 35.97 | 36.39 | 35.48 | 35.83 | 322,008 | +0.61(+1.73%) |
Aug 16, 2019 | 34.38 | 35.41 | 34.38 | 35.22 | 253,980 | +1.34(+3.95%) |
Aug 15, 2019 | 35.50 | 35.56 | 33.59 | 33.88 | 244,221 | -1.41(-3.99%) |
Aug 14, 2019 | 36.46 | 36.46 | 35.07 | 35.29 | 214,480 | -1.97(-5.30%) |
Aug 13, 2019 | 36.80 | 38.90 | 36.65 | 37.26 | 133,337 | +0.30(+0.81%) |
Aug 12, 2019 | 37.87 | 37.87 | 36.85 | 36.96 | 131,283 | -1.13(-2.96%) |
Aug 09, 2019 | 39.55 | 39.60 | 38.04 | 38.09 | 125,670 | -1.80(-4.51%) |
Aug 08, 2019 | 39.18 | 40.05 | 38.65 | 39.89 | 156,416 | +0.72(+1.83%) |
Aug 07, 2019 | 38.88 | 39.44 | 38.35 | 39.17 | 115,498 | -0.49(-1.24%) |
Aug 06, 2019 | 39.27 | 39.69 | 38.74 | 39.66 | 138,484 | +0.87(+2.25%) |
Aug 05, 2019 | 39.03 | 39.03 | 37.96 | 38.79 | 249,033 | -1.25(-3.11%) |
Aug 02, 2019 | 39.78 | 40.18 | 38.97 | 40.04 | 194,608 | -0.07(-0.18%) |
Aug 01, 2019 | 41.58 | 42.07 | 39.89 | 40.11 | 149,284 | -1.61(-3.86%) |
Jul 31, 2019 | 41.44 | 42.70 | 41.41 | 41.72 | 176,893 | +0.42(+1.01%) |
Jul 30, 2019 | 39.55 | 41.57 | 39.13 | 41.30 | 166,902 | +1.28(+3.20%) |
Jul 29, 2019 | 41.87 | 42.02 | 39.56 | 40.02 | 223,950 | -2.01(-4.78%) |
Jul 26, 2019 | 41.11 | 42.13 | 40.78 | 42.03 | 180,754 | +1.11(+2.71%) |
Jul 25, 2019 | 43.80 | 43.80 | 40.58 | 40.92 | 293,857 | -0.71(-1.70%) |
Jul 24, 2019 | 39.91 | 41.64 | 39.68 | 41.63 | 225,681 | +1.62(+4.05%) |
Jul 23, 2019 | 38.74 | 40.16 | 38.61 | 40.01 | 298,077 | +1.56(+4.04%) |
Jul 22, 2019 | 39.43 | 39.52 | 38.21 | 38.45 | 238,545 | -0.83(-2.11%) |
Jul 19, 2019 | 40.29 | 40.42 | 39.24 | 39.28 | 241,886 | -0.83(-2.06%) |
Jul 18, 2019 | 40.22 | 40.65 | 40.05 | 40.11 | 132,110 | -0.44(-1.08%) |
Jul 17, 2019 | 40.99 | 41.28 | 39.82 | 40.55 | 153,836 | -0.45(-1.09%) |
Jul 16, 2019 | 40.85 | 41.47 | 40.66 | 40.99 | 226,654 | +0.21(+0.51%) |
Jul 15, 2019 | 42.07 | 42.07 | 40.12 | 40.78 | 145,317 | -1.11(-2.65%) |
Jul 12, 2019 | 41.01 | 42.00 | 41.01 | 41.89 | 129,848 | +1.18(+2.90%) |
Jul 11, 2019 | 42.12 | 42.12 | 40.67 | 40.71 | 122,845 | -1.24(-2.95%) |
Jul 10, 2019 | 42.36 | 42.49 | 41.47 | 41.95 | 99,713 | -0.09(-0.22%) |
Jul 09, 2019 | 42.31 | 42.55 | 41.60 | 42.04 | 143,603 | -0.48(-1.13%) |
Jul 08, 2019 | 43.81 | 44.03 | 42.51 | 42.52 | 130,851 | -1.43(-3.25%) |
Jul 05, 2019 | 43.48 | 44.16 | 42.91 | 43.95 | 84,660 | +0.25(+0.56%) |
Jul 03, 2019 | 42.60 | 43.84 | 42.01 | 43.70 | 82,131 | +1.26(+2.96%) |
Jul 02, 2019 | 43.99 | 44.04 | 42.27 | 42.45 | 122,217 | -1.64(-3.71%) |
Jul 01, 2019 | 45.68 | 45.68 | 43.62 | 44.08 | 136,321 | -0.65(-1.46%) |
Jun 28, 2019 | 43.62 | 45.20 | 43.62 | 44.74 | 466,620 | +1.32(+3.04%) |
Jun 27, 2019 | 42.33 | 43.42 | 41.88 | 43.42 | 164,291 | +1.26(+3.00%) |
Jun 26, 2019 | 41.16 | 42.24 | 41.13 | 42.16 | 165,629 | +1.26(+3.07%) |
Jun 25, 2019 | 42.37 | 42.37 | 40.80 | 40.90 | 137,507 | -1.27(-3.02%) |
Jun 24, 2019 | 43.85 | 43.85 | 42.12 | 42.17 | 179,344 | -1.56(-3.58%) |
Jun 21, 2019 | 43.35 | 44.38 | 43.34 | 43.74 | 195,377 | +0.24(+0.54%) |
Jun 20, 2019 | 43.20 | 43.83 | 42.72 | 43.50 | 129,490 | +0.64(+1.49%) |
Jun 19, 2019 | 42.86 | 43.13 | 41.70 | 42.87 | 173,368 | +0.21(+0.49%) |
Jun 18, 2019 | 41.93 | 43.23 | 41.32 | 42.66 | 143,393 | +0.89(+2.13%) |
Jun 17, 2019 | 42.57 | 42.63 | 41.71 | 41.77 | 101,408 | -0.80(-1.88%) |
Jun 14, 2019 | 42.18 | 42.86 | 41.78 | 42.57 | 176,356 | +0.29(+0.69%) |
Jun 13, 2019 | 41.21 | 42.41 | 41.21 | 42.27 | 143,354 | +1.51(+3.70%) |
Jun 12, 2019 | 41.36 | 41.38 | 40.39 | 40.76 | 138,000 | -0.65(-1.56%) |
Jun 11, 2019 | 42.29 | 42.76 | 40.77 | 41.41 | 163,091 | -0.45(-1.09%) |
Jun 10, 2019 | 40.16 | 41.98 | 40.16 | 41.87 | 139,286 | +2.00(+5.02%) |
Jun 07, 2019 | 38.97 | 40.47 | 38.53 | 39.86 | 178,006 | +0.80(+2.05%) |
Jun 06, 2019 | 39.17 | 39.17 | 37.64 | 39.06 | 116,412 | -0.16(-0.42%) |
Jun 05, 2019 | 39.76 | 40.29 | 38.63 | 39.23 | 213,336 | -0.53(-1.33%) |
Jun 04, 2019 | 38.65 | 39.76 | 38.43 | 39.76 | 92,525 | +1.72(+4.52%) |
Jun 03, 2019 | 36.81 | 38.73 | 36.73 | 38.04 | 222,821 | +0.94(+2.53%) |
May 31, 2019 | 37.82 | 38.07 | 36.80 | 37.10 | 149,309 | -1.33(-3.46%) |
May 30, 2019 | 38.65 | 39.66 | 38.09 | 38.43 | 139,503 | -0.05(-0.14%) |
May 29, 2019 | 38.92 | 39.14 | 38.25 | 38.48 | 149,786 | -0.72(-1.83%) |
May 28, 2019 | 40.20 | 40.57 | 38.99 | 39.20 | 260,657 | -0.76(-1.91%) |
May 24, 2019 | 40.40 | 40.68 | 39.81 | 39.96 | 122,592 | -0.04(-0.09%) |
May 23, 2019 | 39.79 | 40.67 | 39.23 | 40.00 | 152,148 | -0.24(-0.59%) |
May 22, 2019 | 40.13 | 40.57 | 39.74 | 40.24 | 140,234 | -0.27(-0.67%) |
May 21, 2019 | 39.58 | 40.54 | 39.53 | 40.51 | 147,276 | +1.27(+3.25%) |
May 20, 2019 | 39.07 | 39.52 | 38.54 | 39.24 | 178,748 | -0.21(-0.53%) |
May 17, 2019 | 39.72 | 40.34 | 37.46 | 39.45 | 186,582 | -0.97(-2.41%) |
May 16, 2019 | 40.66 | 41.16 | 40.25 | 40.42 | 150,956 | -0.17(-0.43%) |
May 15, 2019 | 40.00 | 40.72 | 39.47 | 40.59 | 256,438 | +0.07(+0.18%) |
May 14, 2019 | 39.96 | 40.82 | 39.26 | 40.52 | 242,049 | +0.58(+1.46%) |
May 13, 2019 | 40.62 | 41.05 | 39.38 | 39.94 | 257,305 | -1.91(-4.56%) |
May 10, 2019 | 42.54 | 42.54 | 41.19 | 41.85 | 179,875 | -0.95(-2.21%) |
May 09, 2019 | 41.59 | 42.85 | 40.81 | 42.79 | 534,788 | +0.58(+1.38%) |
May 08, 2019 | 42.74 | 43.26 | 42.20 | 42.21 | 234,859 | -0.79(-1.84%) |
May 07, 2019 | 43.52 | 44.53 | 42.51 | 43.00 | 300,963 | -1.19(-2.70%) |
May 06, 2019 | 44.11 | 44.90 | 43.34 | 44.19 | 213,825 | -0.66(-1.48%) |
May 03, 2019 | 43.18 | 44.93 | 42.92 | 44.86 | 213,519 | +1.86(+4.34%) |
May 02, 2019 | 43.67 | 44.00 | 42.17 | 42.99 | 370,648 | -0.65(-1.48%) |