Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 47.99 | 51.16 | 47.75 | 48.56 | 14,656 | -0.64(-1.30%) |
Apr 29, 2020 | 49.15 | 49.20 | 49.15 | 49.20 | 197 | -0.46(-0.93%) |
Apr 28, 2020 | 49.10 | 49.66 | 49.10 | 49.66 | 243 | +0.62(+1.27%) |
Apr 27, 2020 | 49.60 | 49.60 | 49.03 | 49.03 | 1,169 | -0.01(-0.03%) |
Apr 24, 2020 | 47.80 | 50.31 | 47.61 | 49.05 | 19,800 | -0.53(-1.07%) |
Apr 23, 2020 | 47.22 | 49.58 | 47.22 | 49.58 | 1,549 | +2.18(+4.60%) |
Apr 22, 2020 | 48.07 | 48.07 | 47.40 | 47.40 | 493 | -0.72(-1.49%) |
Apr 21, 2020 | 48.36 | 50.62 | 48.12 | 48.12 | 11,781 | -2.50(-4.94%) |
Apr 20, 2020 | 49.05 | 50.62 | 49.05 | 50.62 | 170 | +2.14(+4.42%) |
Apr 17, 2020 | 48.67 | 51.17 | 47.27 | 48.48 | 6,700 | +1.48(+3.14%) |
Apr 16, 2020 | 46.97 | 47.00 | 46.97 | 47.00 | 1,673 | -0.08(-0.16%) |
Apr 15, 2020 | 46.37 | 47.08 | 46.37 | 47.08 | 260 | -0.64(-1.34%) |
Apr 14, 2020 | 47.72 | 47.72 | 47.72 | 47.72 | 541 | +0.17(+0.36%) |
Apr 13, 2020 | 46.30 | 47.54 | 46.27 | 47.54 | 642 | -0.34(-0.70%) |
Apr 09, 2020 | 47.88 | 47.88 | 47.88 | 47.88 | 100 | +0.79(+1.68%) |
Apr 08, 2020 | 46.78 | 47.09 | 46.78 | 47.09 | 150 | +1.09(+2.36%) |
Apr 07, 2020 | 45.91 | 46.01 | 45.91 | 46.01 | 935 | +0.55(+1.21%) |
Apr 06, 2020 | 45.45 | 45.45 | 45.45 | 45.45 | 66 | +0.00(+0.00%) |
Apr 03, 2020 | 45.45 | 45.45 | 45.45 | 45.45 | 100 | -0.00(-0.00%) |
Apr 02, 2020 | 45.65 | 45.65 | 45.01 | 45.45 | 353 | -0.20(-0.44%) |
Apr 01, 2020 | 45.66 | 45.66 | 45.66 | 45.66 | 99 | +0.20(+0.44%) |
Mar 31, 2020 | 45.10 | 45.45 | 45.10 | 45.45 | 659 | +0.34(+0.76%) |
Mar 30, 2020 | 45.50 | 45.50 | 45.00 | 45.11 | 1,011 | -0.86(-1.87%) |
Mar 27, 2020 | 45.72 | 45.97 | 45.02 | 45.97 | 2,800 | -0.98(-2.08%) |
Mar 26, 2020 | 46.99 | 46.99 | 46.95 | 46.95 | 454 | -0.55(-1.16%) |
Mar 25, 2020 | 47.50 | 47.50 | 47.50 | 47.50 | 17 | +0.98(+2.11%) |
Mar 24, 2020 | 45.05 | 48.48 | 45.05 | 46.52 | 22,152 | +2.51(+5.70%) |
Mar 23, 2020 | 44.01 | 44.01 | 44.01 | 44.01 | 33 | -2.51(-5.40%) |
Mar 20, 2020 | 45.85 | 46.52 | 45.85 | 46.52 | 300 | +1.21(+2.67%) |
Mar 19, 2020 | 45.50 | 45.50 | 44.70 | 45.30 | 1,239 | -0.73(-1.59%) |
Mar 18, 2020 | 45.46 | 46.03 | 45.26 | 46.03 | 6,865 | -1.59(-3.34%) |
Mar 17, 2020 | 48.15 | 48.20 | 47.62 | 47.62 | 1,006 | -0.45(-0.94%) |
Mar 16, 2020 | 47.75 | 48.08 | 47.75 | 48.08 | 446 | -1.40(-2.83%) |
Mar 13, 2020 | 49.16 | 49.48 | 49.16 | 49.48 | 500 | +1.76(+3.68%) |
Mar 12, 2020 | 47.72 | 48.32 | 47.66 | 47.72 | 1,057 | -2.08(-4.18%) |
Mar 11, 2020 | 50.00 | 50.00 | 49.77 | 49.80 | 843 | -1.40(-2.74%) |
Mar 10, 2020 | 51.20 | 51.20 | 51.20 | 51.20 | 33 | +0.61(+1.21%) |
Mar 09, 2020 | 48.41 | 50.59 | 48.41 | 50.59 | 1,890 | -1.05(-2.04%) |
Mar 06, 2020 | 50.99 | 51.65 | 50.99 | 51.65 | 3,600 | -0.15(-0.30%) |
Mar 05, 2020 | 51.25 | 51.80 | 51.25 | 51.80 | 531 | +0.91(+1.79%) |
Mar 04, 2020 | 50.90 | 50.90 | 50.90 | 50.90 | 116 | -0.15(-0.29%) |
Mar 03, 2020 | 50.92 | 51.05 | 50.92 | 51.05 | 378 | +0.07(+0.15%) |
Mar 02, 2020 | 50.10 | 50.97 | 50.10 | 50.97 | 743 | +1.96(+3.99%) |
Feb 28, 2020 | 49.06 | 49.15 | 48.91 | 49.02 | 600 | -0.74(-1.48%) |
Feb 27, 2020 | 49.66 | 49.75 | 49.65 | 49.75 | 331 | -0.39(-0.78%) |
Feb 26, 2020 | 49.65 | 50.15 | 49.65 | 50.15 | 385 | -0.26(-0.52%) |
Feb 25, 2020 | 50.41 | 50.41 | 50.41 | 50.41 | 45 | +0.48(+0.96%) |
Feb 24, 2020 | 50.25 | 50.25 | 49.72 | 49.92 | 8,602 | -0.71(-1.40%) |
Feb 21, 2020 | 50.68 | 50.68 | 50.42 | 50.63 | 1,700 | -0.65(-1.26%) |
Feb 20, 2020 | 51.28 | 51.28 | 51.28 | 51.28 | 98 | -0.35(-0.69%) |
Feb 19, 2020 | 51.35 | 51.63 | 51.01 | 51.63 | 667 | -0.16(-0.31%) |
Feb 18, 2020 | 52.56 | 52.56 | 51.75 | 51.80 | 4,218 | -0.77(-1.46%) |
Feb 14, 2020 | 52.42 | 52.56 | 52.42 | 52.56 | 300 | -0.84(-1.57%) |
Feb 13, 2020 | 53.01 | 53.40 | 53.01 | 53.40 | 334 | +0.42(+0.79%) |
Feb 12, 2020 | 52.77 | 52.98 | 52.77 | 52.98 | 130 | +0.01(+0.02%) |
Feb 11, 2020 | 53.08 | 53.08 | 52.88 | 52.97 | 495 | +0.95(+1.83%) |
Feb 10, 2020 | 51.94 | 52.02 | 51.94 | 52.02 | 369 | +0.27(+0.51%) |
Feb 07, 2020 | 51.70 | 51.75 | 51.70 | 51.75 | 300 | -1.10(-2.08%) |
Feb 06, 2020 | 52.63 | 52.85 | 52.63 | 52.85 | 350 | -0.42(-0.79%) |
Feb 05, 2020 | 52.95 | 53.27 | 52.95 | 53.27 | 7,809 | +1.18(+2.26%) |
Feb 04, 2020 | 51.65 | 52.11 | 51.65 | 52.09 | 673 | +0.87(+1.69%) |
Feb 03, 2020 | 51.50 | 51.50 | 51.23 | 51.23 | 161 | -0.19(-0.37%) |
Jan 31, 2020 | 51.42 | 51.42 | 51.42 | 51.42 | 300 | +0.72(+1.42%) |
Jan 30, 2020 | 50.69 | 50.76 | 50.69 | 50.70 | 2,658 | -0.12(-0.24%) |
Jan 29, 2020 | 50.84 | 50.84 | 50.82 | 50.82 | 135 | +0.26(+0.51%) |
Jan 28, 2020 | 51.06 | 51.10 | 50.43 | 50.56 | 1,360 | -0.47(-0.93%) |
Jan 27, 2020 | 51.81 | 51.81 | 51.03 | 51.03 | 880 | -0.93(-1.79%) |
Jan 24, 2020 | 52.00 | 52.00 | 51.97 | 51.97 | 1,000 | -1.90(-3.54%) |
Jan 23, 2020 | 53.62 | 53.87 | 53.50 | 53.87 | 599 | -1.04(-1.90%) |
Jan 22, 2020 | 55.00 | 55.00 | 54.91 | 54.91 | 259 | -0.15(-0.27%) |
Jan 21, 2020 | 55.53 | 55.53 | 55.06 | 55.06 | 2,229 | -1.06(-1.89%) |
Jan 17, 2020 | 55.71 | 56.12 | 55.71 | 56.12 | 600 | +0.58(+1.04%) |
Jan 16, 2020 | 55.54 | 55.54 | 55.54 | 55.54 | 155 | -2.23(-3.86%) |
Jan 15, 2020 | 57.26 | 57.77 | 57.26 | 57.77 | 948 | +1.91(+3.43%) |
Jan 14, 2020 | 55.64 | 55.86 | 55.64 | 55.86 | 497 | -0.85(-1.50%) |
Jan 13, 2020 | 57.54 | 57.54 | 56.71 | 56.71 | 731 | -0.66(-1.16%) |
Jan 10, 2020 | 57.38 | 57.38 | 57.38 | 57.38 | 100 | +0.62(+1.10%) |
Jan 09, 2020 | 56.75 | 56.75 | 56.75 | 56.75 | 159 | +0.20(+0.35%) |
Jan 08, 2020 | 56.60 | 56.68 | 56.52 | 56.55 | 1,202 | +0.52(+0.93%) |
Jan 07, 2020 | 55.84 | 56.03 | 55.84 | 56.03 | 355 | +0.44(+0.80%) |
Jan 06, 2020 | 55.54 | 55.59 | 55.44 | 55.59 | 1,416 | -0.04(-0.06%) |
Jan 03, 2020 | 55.96 | 56.06 | 55.54 | 55.63 | 7,800 | -1.85(-3.22%) |
Jan 02, 2020 | 56.88 | 57.48 | 56.88 | 57.48 | 1,108 | +0.61(+1.07%) |
Dec 31, 2019 | 56.51 | 56.98 | 56.51 | 56.87 | 1,400 | -1.09(-1.88%) |
Dec 30, 2019 | 58.00 | 58.00 | 57.41 | 57.96 | 844 | +0.66(+1.15%) |
Dec 27, 2019 | 57.12 | 57.60 | 56.97 | 57.30 | 1,700 | -0.33(-0.57%) |
Dec 26, 2019 | 57.77 | 57.77 | 57.63 | 57.63 | 595 | -0.07(-0.13%) |
Dec 24, 2019 | 57.70 | 57.70 | 57.70 | 57.70 | 200 | -0.43(-0.73%) |
Dec 23, 2019 | 58.05 | 58.30 | 58.00 | 58.13 | 2,188 | -0.69(-1.17%) |
Dec 20, 2019 | 58.19 | 58.82 | 58.18 | 58.82 | 2,300 | +1.32(+2.30%) |
Dec 19, 2019 | 57.47 | 57.52 | 57.45 | 57.50 | 4,703 | +1.64(+2.94%) |
Dec 18, 2019 | 56.18 | 56.22 | 55.85 | 55.85 | 1,712 | -0.49(-0.87%) |
Dec 17, 2019 | 56.87 | 56.87 | 56.18 | 56.34 | 379 | -0.99(-1.73%) |
Dec 16, 2019 | 57.28 | 57.34 | 57.28 | 57.34 | 326 | +0.05(+0.10%) |
Dec 13, 2019 | 56.67 | 57.37 | 56.67 | 57.28 | 900 | +0.72(+1.28%) |
Dec 12, 2019 | 56.56 | 56.56 | 56.56 | 56.56 | 131 | +0.66(+1.17%) |
Dec 11, 2019 | 55.56 | 56.02 | 55.56 | 55.90 | 1,139 | +1.75(+3.24%) |
Dec 10, 2019 | 54.45 | 54.53 | 54.08 | 54.15 | 943 | +0.33(+0.62%) |
Dec 09, 2019 | 53.35 | 53.83 | 53.35 | 53.81 | 1,084 | -0.93(-1.69%) |
Dec 06, 2019 | 53.92 | 54.91 | 53.92 | 54.74 | 1,800 | +1.43(+2.68%) |
Dec 05, 2019 | 53.79 | 53.81 | 53.27 | 53.31 | 1,948 | +0.32(+0.60%) |
Dec 04, 2019 | 53.24 | 53.24 | 52.99 | 52.99 | 406 | -0.67(-1.25%) |
Dec 03, 2019 | 54.09 | 54.09 | 53.66 | 53.66 | 1,989 | -1.50(-2.72%) |
Dec 02, 2019 | 55.38 | 55.38 | 55.16 | 55.16 | 359 | +0.23(+0.42%) |
Nov 29, 2019 | 55.49 | 55.49 | 54.93 | 54.93 | 3,000 | -3.02(-5.22%) |
Nov 27, 2019 | 57.95 | 57.95 | 57.95 | 57.95 | 100 | -0.72(-1.22%) |
Nov 26, 2019 | 58.14 | 58.67 | 58.14 | 58.67 | 239 | +0.09(+0.16%) |
Nov 25, 2019 | 58.58 | 58.58 | 58.58 | 58.58 | 6 | -0.77(-1.31%) |
Nov 22, 2019 | 58.92 | 59.36 | 58.83 | 59.35 | 2,500 | +0.69(+1.18%) |
Nov 21, 2019 | 57.87 | 58.66 | 57.87 | 58.66 | 3,579 | +0.75(+1.30%) |
Nov 20, 2019 | 57.64 | 58.09 | 57.64 | 57.91 | 4,625 | -1.10(-1.86%) |
Nov 19, 2019 | 59.01 | 59.01 | 59.01 | 59.01 | 80 | -0.67(-1.12%) |
Nov 18, 2019 | 59.68 | 59.68 | 59.68 | 59.68 | 216 | -0.75(-1.24%) |
Nov 15, 2019 | 60.43 | 60.43 | 60.43 | 60.43 | 100 | -0.63(-1.03%) |
Nov 14, 2019 | 60.81 | 61.06 | 60.81 | 61.06 | 293 | -1.11(-1.79%) |
Nov 13, 2019 | 62.20 | 62.20 | 62.17 | 62.17 | 378 | -0.92(-1.46%) |
Nov 12, 2019 | 63.09 | 63.09 | 63.09 | 63.09 | 2 | +0.08(+0.12%) |
Nov 11, 2019 | 63.24 | 63.24 | 62.97 | 63.02 | 1,534 | -2.48(-3.79%) |
Nov 08, 2019 | 64.62 | 65.50 | 64.60 | 65.50 | 800 | -0.07(-0.11%) |
Nov 07, 2019 | 65.95 | 65.95 | 65.57 | 65.57 | 830 | -0.20(-0.30%) |
Nov 06, 2019 | 65.49 | 65.77 | 65.49 | 65.77 | 215 | -0.39(-0.58%) |
Nov 05, 2019 | 66.16 | 66.16 | 66.16 | 66.16 | 114 | +0.11(+0.16%) |
Nov 04, 2019 | 66.06 | 66.06 | 65.88 | 66.05 | 806 | -2.17(-3.18%) |
Nov 01, 2019 | 67.13 | 68.22 | 67.13 | 68.22 | 1,800 | +0.54(+0.80%) |
Oct 31, 2019 | 67.70 | 67.70 | 67.27 | 67.68 | 1,102 | -0.27(-0.40%) |
Oct 30, 2019 | 68.09 | 68.09 | 67.95 | 67.95 | 344 | -0.28(-0.42%) |
Oct 29, 2019 | 67.85 | 68.24 | 67.85 | 68.24 | 1,130 | +1.23(+1.84%) |
Oct 28, 2019 | 67.37 | 67.69 | 67.01 | 67.01 | 900 | -0.83(-1.23%) |
Oct 25, 2019 | 67.66 | 68.26 | 67.66 | 67.84 | 1,800 | -0.25(-0.37%) |
Oct 24, 2019 | 68.26 | 68.26 | 68.10 | 68.10 | 697 | +0.98(+1.47%) |
Oct 23, 2019 | 67.11 | 67.11 | 67.11 | 67.11 | 390 | +0.20(+0.31%) |
Oct 22, 2019 | 65.00 | 66.91 | 65.00 | 66.91 | 947 | +1.91(+2.95%) |
Oct 21, 2019 | 64.90 | 65.00 | 64.90 | 65.00 | 466 | -0.53(-0.82%) |
Oct 18, 2019 | 65.40 | 65.73 | 65.40 | 65.53 | 1,000 | +0.08(+0.12%) |
Oct 17, 2019 | 65.93 | 65.93 | 65.45 | 65.45 | 434 | -0.77(-1.16%) |
Oct 16, 2019 | 66.19 | 66.22 | 66.07 | 66.22 | 798 | -2.62(-3.81%) |
Oct 15, 2019 | 68.84 | 68.84 | 68.84 | 68.84 | 493 | -0.80(-1.14%) |
Oct 14, 2019 | 69.71 | 69.71 | 69.64 | 69.64 | 439 | -1.14(-1.61%) |
Oct 11, 2019 | 71.15 | 71.19 | 70.78 | 70.78 | 5,500 | -0.09(-0.12%) |
Oct 10, 2019 | 70.97 | 70.97 | 70.86 | 70.86 | 124 | +1.05(+1.51%) |
Oct 09, 2019 | 70.94 | 70.94 | 69.62 | 69.81 | 1,305 | -0.50(-0.72%) |
Oct 08, 2019 | 70.33 | 70.45 | 70.31 | 70.31 | 657 | -0.95(-1.33%) |
Oct 07, 2019 | 71.82 | 71.82 | 71.26 | 71.26 | 853 | -0.37(-0.52%) |
Oct 04, 2019 | 71.63 | 71.63 | 71.63 | 71.63 | 100 | +0.37(+0.52%) |
Oct 03, 2019 | 71.25 | 71.40 | 71.25 | 71.26 | 569 | +0.44(+0.61%) |
Oct 02, 2019 | 70.77 | 70.83 | 70.59 | 70.83 | 670 | +0.77(+1.10%) |
Oct 01, 2019 | 69.89 | 70.07 | 69.89 | 70.06 | 1,233 | +0.81(+1.17%) |
Sep 30, 2019 | 70.52 | 70.71 | 69.25 | 69.25 | 1,054 | +0.03(+0.04%) |
Sep 27, 2019 | 69.93 | 69.93 | 69.22 | 69.22 | 500 | -0.08(-0.12%) |
Sep 26, 2019 | 69.22 | 69.30 | 69.22 | 69.30 | 309 | -0.60(-0.86%) |
Sep 25, 2019 | 69.95 | 69.95 | 69.90 | 69.90 | 402 | +0.76(+1.10%) |
Sep 24, 2019 | 69.14 | 69.14 | 69.14 | 69.14 | 145 | -0.85(-1.22%) |
Sep 23, 2019 | 70.50 | 70.50 | 69.97 | 69.99 | 820 | -0.27(-0.39%) |
Sep 20, 2019 | 71.20 | 71.20 | 70.27 | 70.27 | 2,000 | +0.59(+0.85%) |
Sep 19, 2019 | 69.62 | 69.67 | 69.62 | 69.67 | 100 | +0.94(+1.36%) |
Sep 18, 2019 | 68.95 | 69.05 | 68.74 | 68.74 | 812 | +0.27(+0.39%) |
Sep 17, 2019 | 68.47 | 68.47 | 68.47 | 68.47 | 201 | -0.99(-1.43%) |
Sep 16, 2019 | 70.46 | 70.46 | 69.29 | 69.47 | 863 | -2.02(-2.83%) |
Sep 13, 2019 | 71.48 | 71.48 | 71.48 | 71.48 | 100 | -0.92(-1.27%) |
Sep 12, 2019 | 72.61 | 72.61 | 72.18 | 72.41 | 217 | +0.61(+0.85%) |
Sep 11, 2019 | 72.08 | 72.61 | 71.80 | 71.80 | 1,121 | -0.29(-0.40%) |
Sep 10, 2019 | 71.58 | 72.41 | 71.58 | 72.08 | 2,561 | -0.48(-0.66%) |
Sep 09, 2019 | 71.74 | 72.98 | 71.73 | 72.56 | 2,067 | +0.86(+1.19%) |
Sep 06, 2019 | 71.09 | 71.71 | 70.84 | 71.71 | 800 | +1.66(+2.38%) |
Sep 05, 2019 | 70.38 | 70.61 | 70.00 | 70.05 | 4,164 | -2.47(-3.41%) |
Sep 04, 2019 | 73.09 | 73.09 | 71.82 | 72.52 | 3,537 | +0.68(+0.95%) |
Sep 03, 2019 | 73.44 | 73.92 | 71.77 | 71.84 | 3,811 | +0.04(+0.05%) |
Aug 30, 2019 | 70.39 | 71.80 | 70.39 | 71.80 | 1,100 | +5.78(+8.76%) |
Aug 29, 2019 | 66.12 | 66.75 | 65.94 | 66.02 | 2,965 | +0.66(+1.01%) |
Aug 28, 2019 | 64.39 | 65.36 | 64.39 | 65.36 | 769 | +2.50(+3.98%) |
Aug 27, 2019 | 62.81 | 62.85 | 62.81 | 62.85 | 146 | -0.14(-0.22%) |
Aug 26, 2019 | 62.76 | 63.01 | 62.76 | 62.99 | 976 | +0.23(+0.37%) |
Aug 23, 2019 | 62.73 | 62.77 | 62.68 | 62.77 | 300 | +0.22(+0.35%) |
Aug 22, 2019 | 62.55 | 62.55 | 62.55 | 62.55 | 12 | -0.85(-1.34%) |
Aug 21, 2019 | 63.40 | 63.40 | 63.40 | 63.40 | 110 | +0.08(+0.13%) |
Aug 20, 2019 | 63.31 | 63.31 | 63.31 | 63.31 | 194 | -0.50(-0.79%) |
Aug 19, 2019 | 63.55 | 63.85 | 63.39 | 63.81 | 1,249 | -0.84(-1.31%) |
Aug 16, 2019 | 65.31 | 65.31 | 64.56 | 64.66 | 900 | -0.41(-0.63%) |
Aug 15, 2019 | 63.90 | 65.07 | 63.90 | 65.07 | 1,196 | +1.51(+2.38%) |
Aug 14, 2019 | 63.57 | 63.57 | 63.55 | 63.55 | 538 | +0.40(+0.64%) |
Aug 13, 2019 | 62.82 | 63.16 | 62.82 | 63.15 | 1,006 | +0.37(+0.59%) |
Aug 12, 2019 | 62.52 | 62.78 | 62.52 | 62.78 | 279 | +0.26(+0.41%) |
Aug 09, 2019 | 62.27 | 62.52 | 62.16 | 62.52 | 1,200 | -0.94(-1.48%) |
Aug 08, 2019 | 64.26 | 64.26 | 63.47 | 63.47 | 1,915 | +1.47(+2.37%) |
Aug 07, 2019 | 60.54 | 62.07 | 60.54 | 61.99 | 3,935 | +2.00(+3.34%) |
Aug 06, 2019 | 59.85 | 59.99 | 59.85 | 59.99 | 650 | +0.27(+0.45%) |
Aug 05, 2019 | 59.68 | 59.73 | 59.68 | 59.73 | 496 | +1.65(+2.83%) |
Aug 02, 2019 | 58.08 | 58.08 | 58.08 | 58.08 | 100 | +0.02(+0.04%) |
Aug 01, 2019 | 58.05 | 58.05 | 58.05 | 58.05 | 43 | -0.16(-0.27%) |
Jul 31, 2019 | 58.22 | 58.22 | 58.22 | 58.22 | 333 | +0.93(+1.62%) |
Jul 30, 2019 | 57.05 | 57.29 | 57.05 | 57.29 | 682 | -0.19(-0.34%) |
Jul 29, 2019 | 56.47 | 57.48 | 56.47 | 57.48 | 250 | +0.89(+1.57%) |
Jul 26, 2019 | 56.59 | 56.59 | 56.59 | 56.59 | 100 | +0.48(+0.86%) |
Jul 25, 2019 | 56.11 | 56.11 | 56.11 | 56.11 | 22 | -2.09(-3.59%) |
Jul 24, 2019 | 57.70 | 58.20 | 57.70 | 58.20 | 1,037 | +1.18(+2.06%) |
Jul 23, 2019 | 57.02 | 57.02 | 57.02 | 57.02 | 34 | +0.09(+0.17%) |
Jul 22, 2019 | 57.35 | 57.35 | 56.93 | 56.93 | 229 | -1.72(-2.94%) |
Jul 19, 2019 | 58.43 | 58.65 | 58.41 | 58.65 | 800 | -1.11(-1.86%) |
Jul 18, 2019 | 59.82 | 60.08 | 59.60 | 59.77 | 1,609 | +2.20(+3.82%) |
Jul 17, 2019 | 57.56 | 57.56 | 57.56 | 57.56 | 393 | +1.72(+3.09%) |
Jul 16, 2019 | 55.84 | 55.84 | 55.84 | 55.84 | 154 | +1.21(+2.21%) |
Jul 15, 2019 | 54.63 | 54.63 | 54.63 | 54.63 | 118 | +0.41(+0.77%) |
Jul 12, 2019 | 54.22 | 54.22 | 54.22 | 54.22 | 100 | +1.80(+3.42%) |
Jul 11, 2019 | 52.42 | 52.42 | 52.42 | 52.42 | 70 | +0.37(+0.71%) |
Jul 10, 2019 | 51.13 | 52.05 | 51.13 | 52.05 | 362 | +1.10(+2.17%) |
Jul 09, 2019 | 50.50 | 50.95 | 50.50 | 50.95 | 1,568 | +0.12(+0.24%) |
Jul 08, 2019 | 50.39 | 50.83 | 50.38 | 50.83 | 1,280 | +1.00(+2.01%) |
Jul 05, 2019 | 49.69 | 49.96 | 49.58 | 49.83 | 5,600 | +0.37(+0.74%) |
Jul 03, 2019 | 48.98 | 49.46 | 48.98 | 49.46 | 1,300 | +1.33(+2.76%) |
Jul 02, 2019 | 48.10 | 48.13 | 48.10 | 48.13 | 100 | -1.09(-2.22%) |
Jul 01, 2019 | 49.38 | 49.38 | 49.22 | 49.22 | 370 | -1.45(-2.87%) |
Jun 28, 2019 | 50.85 | 50.85 | 50.67 | 50.67 | 3,100 | -0.10(-0.20%) |
Jun 27, 2019 | 50.41 | 50.87 | 50.41 | 50.77 | 2,977 | +0.74(+1.48%) |
Jun 26, 2019 | 49.77 | 50.03 | 49.77 | 50.03 | 30,448 | +0.92(+1.87%) |
Jun 25, 2019 | 49.43 | 49.43 | 49.09 | 49.12 | 1,304 | +0.41(+0.84%) |
Jun 24, 2019 | 48.09 | 48.70 | 48.09 | 48.70 | 1,592 | +0.29(+0.60%) |
Jun 21, 2019 | 48.42 | 48.42 | 48.42 | 48.42 | 100 | -0.86(-1.75%) |
Jun 20, 2019 | 49.13 | 49.28 | 49.13 | 49.28 | 279 | +0.79(+1.62%) |
Jun 19, 2019 | 48.52 | 48.52 | 48.49 | 48.49 | 290 | +0.44(+0.92%) |
Jun 18, 2019 | 48.05 | 48.05 | 48.05 | 48.05 | 15 | +0.90(+1.91%) |
Jun 17, 2019 | 47.13 | 47.16 | 47.10 | 47.16 | 519 | -0.52(-1.10%) |
Jun 14, 2019 | 47.60 | 47.68 | 47.60 | 47.68 | 100 | +0.38(+0.80%) |
Jun 13, 2019 | 47.90 | 47.90 | 47.30 | 47.30 | 998 | -0.02(-0.04%) |
Jun 12, 2019 | 47.39 | 47.39 | 47.32 | 47.32 | 428 | -0.33(-0.70%) |
Jun 11, 2019 | 47.85 | 47.85 | 47.52 | 47.65 | 855 | +0.97(+2.08%) |
Jun 10, 2019 | 46.88 | 46.88 | 46.59 | 46.68 | 422 | +0.46(+1.01%) |
Jun 07, 2019 | 46.03 | 46.22 | 46.03 | 46.22 | 700 | -0.29(-0.63%) |
Jun 06, 2019 | 46.77 | 46.77 | 46.50 | 46.51 | 1,964 | -0.16(-0.35%) |
Jun 05, 2019 | 46.67 | 46.67 | 46.67 | 46.67 | 50 | -0.48(-1.03%) |
Jun 04, 2019 | 47.16 | 47.16 | 47.16 | 47.16 | 181 | -0.15(-0.31%) |
Jun 03, 2019 | 47.30 | 47.30 | 47.30 | 47.30 | 205 | -0.62(-1.30%) |
May 31, 2019 | 47.94 | 47.94 | 47.93 | 47.93 | 100 | -0.44(-0.91%) |
May 30, 2019 | 48.37 | 48.37 | 48.37 | 48.37 | 0 | +0.20(+0.42%) |
May 29, 2019 | 48.34 | 48.34 | 48.17 | 48.17 | 100 | -0.41(-0.84%) |
May 28, 2019 | 48.58 | 48.58 | 48.58 | 48.58 | 10 | -1.01(-2.04%) |
May 24, 2019 | 49.94 | 49.94 | 49.49 | 49.59 | 2,100 | +2.07(+4.35%) |
May 23, 2019 | 47.53 | 47.53 | 47.52 | 47.52 | 320 | -0.36(-0.75%) |
May 22, 2019 | 47.85 | 47.88 | 47.85 | 47.88 | 100 | -0.59(-1.23%) |
May 21, 2019 | 48.10 | 48.48 | 48.10 | 48.48 | 130 | +0.48(+0.99%) |
May 20, 2019 | 47.86 | 48.00 | 47.86 | 48.00 | 389 | -0.08(-0.16%) |
May 17, 2019 | 48.08 | 48.08 | 48.08 | 48.08 | 0 | -0.55(-1.14%) |
May 16, 2019 | 48.63 | 48.63 | 48.63 | 48.63 | 72 | -0.03(-0.07%) |
May 15, 2019 | 48.93 | 48.93 | 48.66 | 48.66 | 500 | +0.86(+1.80%) |
May 14, 2019 | 47.57 | 47.80 | 47.57 | 47.80 | 3,840 | +0.49(+1.04%) |
May 13, 2019 | 47.12 | 47.31 | 47.12 | 47.31 | 1,115 | -0.59(-1.23%) |
May 10, 2019 | 47.91 | 47.91 | 47.91 | 47.91 | 100 | +0.56(+1.17%) |
May 09, 2019 | 47.22 | 47.39 | 47.22 | 47.35 | 623 | -0.44(-0.92%) |
May 08, 2019 | 48.00 | 48.00 | 47.70 | 47.79 | 604 | -0.48(-1.00%) |
May 07, 2019 | 48.49 | 48.49 | 48.21 | 48.27 | 1,224 | -0.61(-1.26%) |
May 06, 2019 | 49.00 | 49.09 | 48.88 | 48.88 | 1,810 | +0.05(+0.10%) |
May 03, 2019 | 49.61 | 49.61 | 48.84 | 48.84 | 400 | +0.08(+0.16%) |
May 02, 2019 | 48.76 | 48.76 | 48.76 | 48.76 | 30 | +0.03(+0.05%) |