Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 68.13 | 68.79 | 66.74 | 66.88 | 173,019 | -1.26(-1.85%) |
Apr 29, 2020 | 68.52 | 68.95 | 67.77 | 68.13 | 30,791 | -0.57(-0.83%) |
Apr 28, 2020 | 67.84 | 68.92 | 67.49 | 68.70 | 40,883 | +1.39(+2.06%) |
Apr 27, 2020 | 69.36 | 69.36 | 67.22 | 67.31 | 24,538 | -2.55(-3.65%) |
Apr 24, 2020 | 69.23 | 69.88 | 69.04 | 69.86 | 46,487 | +0.31(+0.44%) |
Apr 23, 2020 | 69.39 | 69.87 | 68.90 | 69.55 | 12,290 | +0.65(+0.94%) |
Apr 22, 2020 | 69.59 | 69.61 | 68.34 | 68.91 | 71,565 | -1.58(-2.24%) |
Apr 21, 2020 | 70.80 | 71.13 | 70.22 | 70.49 | 202,333 | +1.85(+2.69%) |
Apr 20, 2020 | 67.93 | 68.64 | 67.29 | 68.64 | 19,082 | +0.96(+1.43%) |
Apr 17, 2020 | 69.76 | 70.06 | 67.68 | 67.68 | 23,451 | -1.50(-2.17%) |
Apr 16, 2020 | 68.93 | 69.51 | 68.53 | 69.18 | 18,495 | +1.32(+1.94%) |
Apr 15, 2020 | 66.73 | 68.42 | 66.73 | 67.86 | 38,244 | +3.47(+5.39%) |
Apr 14, 2020 | 64.25 | 65.54 | 64.13 | 64.39 | 40,045 | -0.30(-0.46%) |
Apr 13, 2020 | 64.93 | 65.77 | 64.49 | 64.69 | 19,802 | -0.70(-1.07%) |
Apr 09, 2020 | 64.78 | 66.04 | 64.78 | 65.39 | 14,942 | +0.03(+0.05%) |
Apr 08, 2020 | 65.62 | 66.15 | 64.92 | 65.36 | 13,678 | -1.21(-1.82%) |
Apr 07, 2020 | 65.38 | 66.57 | 64.25 | 66.57 | 23,395 | -1.17(-1.73%) |
Apr 06, 2020 | 66.50 | 67.94 | 66.50 | 67.74 | 17,050 | -0.49(-0.73%) |
Apr 03, 2020 | 68.42 | 69.59 | 68.23 | 68.23 | 12,659 | +0.46(+0.68%) |
Apr 02, 2020 | 69.00 | 69.00 | 67.71 | 67.77 | 19,072 | +0.27(+0.40%) |
Apr 01, 2020 | 68.90 | 69.10 | 66.95 | 67.50 | 15,309 | +1.96(+3.00%) |
Mar 31, 2020 | 62.24 | 68.69 | 62.24 | 65.54 | 171,311 | -1.01(-1.52%) |
Mar 30, 2020 | 68.85 | 69.87 | 66.35 | 66.55 | 14,541 | -0.76(-1.13%) |
Mar 27, 2020 | 65.68 | 68.00 | 65.63 | 67.31 | 15,979 | +3.05(+4.74%) |
Mar 26, 2020 | 65.40 | 65.99 | 63.66 | 64.27 | 16,872 | +0.40(+0.62%) |
Mar 25, 2020 | 62.80 | 66.52 | 62.80 | 63.87 | 10,953 | -0.31(-0.49%) |
Mar 24, 2020 | 62.97 | 65.42 | 62.48 | 64.18 | 51,579 | -1.19(-1.82%) |
Mar 23, 2020 | 60.17 | 66.29 | 60.17 | 65.37 | 26,775 | +4.55(+7.49%) |
Mar 20, 2020 | 55.72 | 61.32 | 55.72 | 60.82 | 46,598 | +7.00(+13.00%) |
Mar 19, 2020 | 52.11 | 59.06 | 52.11 | 53.82 | 36,754 | -0.22(-0.41%) |
Mar 18, 2020 | 56.85 | 58.16 | 49.94 | 54.04 | 150,770 | -4.37(-7.49%) |
Mar 17, 2020 | 65.65 | 67.18 | 58.27 | 58.41 | 29,486 | -6.98(-10.67%) |
Mar 16, 2020 | 62.49 | 68.54 | 62.49 | 65.39 | 52,280 | +5.91(+9.94%) |
Mar 13, 2020 | 57.69 | 63.35 | 57.69 | 59.48 | 156,647 | -3.01(-4.82%) |
Mar 12, 2020 | 67.30 | 70.10 | 61.30 | 62.49 | 101,739 | -1.44(-2.26%) |
Mar 11, 2020 | 67.34 | 69.46 | 62.62 | 63.93 | 55,997 | +0.88(+1.40%) |
Mar 10, 2020 | 70.76 | 72.96 | 62.85 | 63.05 | 216,828 | -11.68(-15.63%) |
Mar 09, 2020 | 78.95 | 79.32 | 73.12 | 74.73 | 100,940 | +6.23(+9.10%) |
Mar 06, 2020 | 69.22 | 70.98 | 66.76 | 68.49 | 237,154 | +6.35(+10.21%) |
Mar 05, 2020 | 61.08 | 62.19 | 60.90 | 62.15 | 38,891 | +2.96(+5.00%) |
Mar 04, 2020 | 60.57 | 61.26 | 59.01 | 59.19 | 67,728 | -1.39(-2.29%) |
Mar 03, 2020 | 58.55 | 62.67 | 57.62 | 60.58 | 161,951 | +1.97(+3.36%) |
Mar 02, 2020 | 60.09 | 60.52 | 58.52 | 58.61 | 392,302 | -1.12(-1.87%) |
Feb 28, 2020 | 58.90 | 59.98 | 58.75 | 59.72 | 299,564 | +2.76(+4.84%) |
Feb 27, 2020 | 57.52 | 57.74 | 56.17 | 56.96 | 127,657 | +1.18(+2.12%) |
Feb 26, 2020 | 55.51 | 56.74 | 55.24 | 55.78 | 48,610 | -0.66(-1.16%) |
Feb 25, 2020 | 55.70 | 56.77 | 55.70 | 56.44 | 35,683 | +0.68(+1.22%) |
Feb 24, 2020 | 56.15 | 56.20 | 55.58 | 55.76 | 96,678 | +1.70(+3.14%) |
Feb 21, 2020 | 53.94 | 54.59 | 53.94 | 54.06 | 60,744 | +0.93(+1.76%) |
Feb 20, 2020 | 52.68 | 53.17 | 52.66 | 53.13 | 96,609 | +0.83(+1.59%) |
Feb 19, 2020 | 52.04 | 52.30 | 51.90 | 52.30 | 52,511 | +0.02(+0.04%) |
Feb 18, 2020 | 52.16 | 52.59 | 52.03 | 52.28 | 53,526 | +0.67(+1.30%) |
Feb 14, 2020 | 51.75 | 51.93 | 51.55 | 51.60 | 18,514 | +0.49(+0.96%) |
Feb 13, 2020 | 50.80 | 51.31 | 50.68 | 51.11 | 36,927 | +0.34(+0.67%) |
Feb 12, 2020 | 50.75 | 50.85 | 50.62 | 50.77 | 28,697 | -0.52(-1.01%) |
Feb 11, 2020 | 51.67 | 51.73 | 51.29 | 51.29 | 19,159 | -0.49(-0.95%) |
Feb 10, 2020 | 52.01 | 52.09 | 51.74 | 51.78 | 40,357 | +0.26(+0.50%) |
Feb 07, 2020 | 51.41 | 51.71 | 51.30 | 51.53 | 104,639 | +1.16(+2.30%) |
Feb 06, 2020 | 49.97 | 50.43 | 49.85 | 50.37 | 30,174 | +0.52(+1.05%) |
Feb 05, 2020 | 50.06 | 50.22 | 49.83 | 49.84 | 113,967 | -1.05(-2.07%) |
Feb 04, 2020 | 51.30 | 51.30 | 50.60 | 50.90 | 69,565 | -1.50(-2.87%) |
Feb 03, 2020 | 52.08 | 52.52 | 50.36 | 52.40 | 220,100 | -0.08(-0.15%) |
Jan 31, 2020 | 51.94 | 52.53 | 51.94 | 52.48 | 107,551 | +0.90(+1.75%) |
Jan 30, 2020 | 51.68 | 52.23 | 51.53 | 51.58 | 50,948 | +0.05(+0.11%) |
Jan 29, 2020 | 50.80 | 51.54 | 50.80 | 51.52 | 42,536 | +1.04(+2.07%) |
Jan 28, 2020 | 51.08 | 51.16 | 50.38 | 50.48 | 44,062 | -0.82(-1.59%) |
Jan 27, 2020 | 51.11 | 51.34 | 50.76 | 51.29 | 99,109 | +1.52(+3.05%) |
Jan 24, 2020 | 49.34 | 50.10 | 49.28 | 49.78 | 59,080 | +0.75(+1.52%) |
Jan 23, 2020 | 48.96 | 49.34 | 48.94 | 49.03 | 83,892 | +0.69(+1.42%) |
Jan 22, 2020 | 48.18 | 48.44 | 48.14 | 48.34 | 29,192 | +0.31(+0.65%) |
Jan 21, 2020 | 47.61 | 48.11 | 47.61 | 48.03 | 24,137 | +0.99(+2.11%) |
Jan 17, 2020 | 46.69 | 47.04 | 46.63 | 47.04 | 31,828 | -0.25(-0.54%) |
Jan 16, 2020 | 47.85 | 48.03 | 47.54 | 47.29 | 73,476 | -0.88(-1.84%) |
Jan 15, 2020 | 47.81 | 48.22 | 47.75 | 48.18 | 16,126 | +0.68(+1.43%) |
Jan 14, 2020 | 47.17 | 47.50 | 47.17 | 47.50 | 17,104 | +0.42(+0.90%) |
Jan 13, 2020 | 46.93 | 47.08 | 46.68 | 47.07 | 19,648 | -0.24(-0.51%) |
Jan 10, 2020 | 46.91 | 47.33 | 46.91 | 47.31 | 17,266 | +0.76(+1.63%) |
Jan 09, 2020 | 45.69 | 46.57 | 45.69 | 46.55 | 7,973 | +0.29(+0.62%) |
Jan 08, 2020 | 47.01 | 47.13 | 45.96 | 46.26 | 18,976 | -0.58(-1.23%) |
Jan 07, 2020 | 47.30 | 47.32 | 46.84 | 46.84 | 18,464 | -0.48(-1.02%) |
Jan 06, 2020 | 48.22 | 48.22 | 47.32 | 47.32 | 28,435 | -0.51(-1.06%) |
Jan 03, 2020 | 47.25 | 47.87 | 47.03 | 47.83 | 70,522 | +1.37(+2.95%) |
Jan 02, 2020 | 46.02 | 46.72 | 46.02 | 46.46 | 41,545 | +1.18(+2.60%) |
Dec 31, 2019 | 45.77 | 45.99 | 45.22 | 45.28 | 97,982 | -1.05(-2.26%) |
Dec 30, 2019 | 45.66 | 46.34 | 45.52 | 46.33 | 33,443 | -0.38(-0.82%) |
Dec 27, 2019 | 46.75 | 46.85 | 46.71 | 46.71 | 6,240 | +0.18(+0.38%) |
Dec 26, 2019 | 46.36 | 46.54 | 46.23 | 46.54 | 9,598 | +0.32(+0.69%) |
Dec 24, 2019 | 45.81 | 46.25 | 45.80 | 46.22 | 5,408 | +0.19(+0.40%) |
Dec 23, 2019 | 46.35 | 46.35 | 45.81 | 46.04 | 34,328 | -0.16(-0.35%) |
Dec 20, 2019 | 45.84 | 46.19 | 45.84 | 46.19 | 6,270 | +0.12(+0.26%) |
Dec 19, 2019 | 45.75 | 46.22 | 45.61 | 46.08 | 13,865 | +0.16(+0.34%) |
Dec 18, 2019 | 46.52 | 46.52 | 45.91 | 45.92 | 33,306 | -0.81(-1.74%) |
Dec 17, 2019 | 47.16 | 47.16 | 46.48 | 46.73 | 13,404 | -0.10(-0.22%) |
Dec 16, 2019 | 47.29 | 47.29 | 46.65 | 46.83 | 21,695 | -0.89(-1.87%) |
Dec 13, 2019 | 47.12 | 48.00 | 46.59 | 47.73 | 124,990 | +1.06(+2.27%) |
Dec 12, 2019 | 47.81 | 47.87 | 46.26 | 46.67 | 64,894 | -1.54(-3.20%) |
Dec 11, 2019 | 47.94 | 48.44 | 47.91 | 48.21 | 85,906 | +0.71(+1.49%) |
Dec 10, 2019 | 47.38 | 47.72 | 47.38 | 47.50 | 56,540 | +0.05(+0.10%) |
Dec 09, 2019 | 47.70 | 47.83 | 47.45 | 47.45 | 19,707 | +0.21(+0.45%) |
Dec 06, 2019 | 47.03 | 47.68 | 47.03 | 47.24 | 75,453 | -0.59(-1.23%) |
Dec 05, 2019 | 47.50 | 47.87 | 47.50 | 47.83 | 7,616 | -0.44(-0.91%) |
Dec 04, 2019 | 48.66 | 48.68 | 47.96 | 48.27 | 7,992 | -0.98(-2.00%) |
Dec 03, 2019 | 48.50 | 49.42 | 48.45 | 49.25 | 43,198 | +1.94(+4.10%) |
Dec 02, 2019 | 47.16 | 47.37 | 46.34 | 47.31 | 21,580 | -1.25(-2.57%) |
Nov 29, 2019 | 48.69 | 48.78 | 48.22 | 48.56 | 50,790 | -0.24(-0.49%) |
Nov 27, 2019 | 48.76 | 48.95 | 48.75 | 48.80 | 14,003 | -0.32(-0.64%) |
Nov 26, 2019 | 49.18 | 49.18 | 49.12 | 49.12 | 5,131 | +0.54(+1.12%) |
Nov 25, 2019 | 48.62 | 48.68 | 48.55 | 48.58 | 4,008 | +0.28(+0.59%) |
Nov 22, 2019 | 48.24 | 48.48 | 48.19 | 48.29 | 15,048 | +0.15(+0.31%) |
Nov 21, 2019 | 48.11 | 48.31 | 47.81 | 48.14 | 31,341 | -0.60(-1.23%) |
Nov 20, 2019 | 48.25 | 48.74 | 48.25 | 48.74 | 6,813 | +0.96(+2.01%) |
Nov 19, 2019 | 47.36 | 47.84 | 47.36 | 47.78 | 6,132 | +0.78(+1.66%) |
Nov 18, 2019 | 47.21 | 47.37 | 47.00 | 47.00 | 30,570 | +0.16(+0.34%) |
Nov 15, 2019 | 46.65 | 46.93 | 46.62 | 46.84 | 38,249 | -0.08(-0.16%) |
Nov 14, 2019 | 46.92 | 47.12 | 46.75 | 46.92 | 46,833 | +0.92(+2.00%) |
Nov 13, 2019 | 46.25 | 46.25 | 45.98 | 46.00 | 4,619 | +0.58(+1.27%) |
Nov 12, 2019 | 45.18 | 45.42 | 45.06 | 45.42 | 9,363 | +0.39(+0.87%) |
Nov 11, 2019 | 45.38 | 45.38 | 44.85 | 45.03 | 55,342 | +0.08(+0.17%) |
Nov 08, 2019 | 45.20 | 45.57 | 44.95 | 44.95 | 42,638 | -0.45(-0.98%) |
Nov 07, 2019 | 45.93 | 45.93 | 44.68 | 45.40 | 129,950 | -1.66(-3.53%) |
Nov 06, 2019 | 47.03 | 47.20 | 46.63 | 47.06 | 14,787 | +0.56(+1.21%) |
Nov 05, 2019 | 46.55 | 46.56 | 46.26 | 46.50 | 8,427 | -1.08(-2.26%) |
Nov 04, 2019 | 47.73 | 47.81 | 47.54 | 47.58 | 22,976 | -1.31(-2.67%) |
Nov 01, 2019 | 49.06 | 49.06 | 48.36 | 48.88 | 96,982 | -0.28(-0.58%) |
Oct 31, 2019 | 48.65 | 49.49 | 48.65 | 49.16 | 112,700 | +1.26(+2.64%) |
Oct 30, 2019 | 46.88 | 47.90 | 46.88 | 47.90 | 21,616 | +1.27(+2.72%) |
Oct 29, 2019 | 47.03 | 47.03 | 46.46 | 46.63 | 39,796 | +0.16(+0.34%) |
Oct 28, 2019 | 46.67 | 46.67 | 46.26 | 46.47 | 61,356 | -0.85(-1.80%) |
Oct 25, 2019 | 47.77 | 47.90 | 47.28 | 47.32 | 16,721 | -0.44(-0.93%) |
Oct 24, 2019 | 48.14 | 48.37 | 47.77 | 47.77 | 14,601 | -0.23(-0.48%) |
Oct 23, 2019 | 48.39 | 48.49 | 48.00 | 48.00 | 9,472 | +0.09(+0.18%) |
Oct 22, 2019 | 47.98 | 48.09 | 47.61 | 47.91 | 22,953 | +0.57(+1.20%) |
Oct 21, 2019 | 47.42 | 47.67 | 47.16 | 47.34 | 13,817 | -0.73(-1.52%) |
Oct 18, 2019 | 48.15 | 48.43 | 48.07 | 48.07 | 5,434 | -0.01(-0.02%) |
Oct 17, 2019 | 48.11 | 48.58 | 48.08 | 48.08 | 8,034 | -0.20(-0.42%) |
Oct 16, 2019 | 48.15 | 48.36 | 48.01 | 48.28 | 32,119 | +0.14(+0.29%) |
Oct 15, 2019 | 48.87 | 49.00 | 48.15 | 48.15 | 11,556 | -1.26(-2.56%) |
Oct 14, 2019 | 49.41 | 49.42 | 49.08 | 49.41 | 40,141 | +0.69(+1.41%) |
Oct 11, 2019 | 49.04 | 49.15 | 48.22 | 48.72 | 104,715 | -1.17(-2.35%) |
Oct 10, 2019 | 50.58 | 50.60 | 49.73 | 49.89 | 117,200 | -1.56(-3.04%) |
Oct 09, 2019 | 51.71 | 51.71 | 51.18 | 51.46 | 29,968 | -0.61(-1.17%) |
Oct 08, 2019 | 52.55 | 52.60 | 51.78 | 52.06 | 21,463 | +0.25(+0.49%) |
Oct 07, 2019 | 52.04 | 52.23 | 51.77 | 51.81 | 8,187 | -0.83(-1.58%) |
Oct 04, 2019 | 52.19 | 52.64 | 52.14 | 52.64 | 137,113 | +0.72(+1.40%) |
Oct 03, 2019 | 51.23 | 52.36 | 51.21 | 51.92 | 54,843 | +0.92(+1.81%) |
Oct 02, 2019 | 50.89 | 51.40 | 50.78 | 51.00 | 217,869 | +0.22(+0.43%) |
Oct 01, 2019 | 49.37 | 51.24 | 49.29 | 50.78 | 111,786 | +0.33(+0.64%) |
Sep 30, 2019 | 49.61 | 50.45 | 49.59 | 50.45 | 215,984 | +0.23(+0.46%) |
Sep 27, 2019 | 49.96 | 51.56 | 49.96 | 50.22 | 40,130 | +0.26(+0.52%) |
Sep 26, 2019 | 49.93 | 50.24 | 49.93 | 49.96 | 7,672 | +0.66(+1.34%) |
Sep 25, 2019 | 50.63 | 50.71 | 49.14 | 49.30 | 77,696 | -1.58(-3.11%) |
Sep 24, 2019 | 50.06 | 50.88 | 50.04 | 50.88 | 66,104 | +1.24(+2.50%) |
Sep 23, 2019 | 49.90 | 50.53 | 49.55 | 49.64 | 21,544 | -0.01(-0.01%) |
Sep 20, 2019 | 48.90 | 49.76 | 48.68 | 49.65 | 18,014 | +1.26(+2.60%) |
Sep 19, 2019 | 48.90 | 48.90 | 48.39 | 48.39 | 31,100 | +0.25(+0.52%) |
Sep 18, 2019 | 48.34 | 48.82 | 48.13 | 48.14 | 56,680 | +0.40(+0.84%) |
Sep 17, 2019 | 47.20 | 48.02 | 47.12 | 47.74 | 71,854 | +0.58(+1.24%) |
Sep 16, 2019 | 46.90 | 47.30 | 46.39 | 47.16 | 75,914 | +1.12(+2.43%) |
Sep 13, 2019 | 47.20 | 47.44 | 46.01 | 46.04 | 219,112 | -2.03(-4.22%) |
Sep 12, 2019 | 49.46 | 49.57 | 47.86 | 48.07 | 27,497 | -0.70(-1.43%) |
Sep 11, 2019 | 48.69 | 49.11 | 48.69 | 48.76 | 33,635 | -0.08(-0.16%) |
Sep 10, 2019 | 50.59 | 50.59 | 48.84 | 48.84 | 29,978 | -1.85(-3.64%) |
Sep 09, 2019 | 51.13 | 51.22 | 50.66 | 50.69 | 24,781 | -1.83(-3.48%) |
Sep 06, 2019 | 52.16 | 52.66 | 52.11 | 52.52 | 64,309 | +0.65(+1.25%) |
Sep 05, 2019 | 52.46 | 52.52 | 51.30 | 51.87 | 144,691 | -1.87(-3.48%) |
Sep 04, 2019 | 53.21 | 53.88 | 53.18 | 53.74 | 19,621 | +0.20(+0.37%) |
Sep 03, 2019 | 53.51 | 54.56 | 53.21 | 53.54 | 157,427 | -0.00(-0.01%) |
Aug 30, 2019 | 53.09 | 53.65 | 52.90 | 53.54 | 94,683 | +0.07(+0.13%) |
Aug 29, 2019 | 53.49 | 53.49 | 52.79 | 53.47 | 23,025 | -0.39(-0.73%) |
Aug 28, 2019 | 54.62 | 54.63 | 53.82 | 53.86 | 38,415 | +0.07(+0.13%) |
Aug 27, 2019 | 53.25 | 53.82 | 53.22 | 53.80 | 25,076 | +1.58(+3.03%) |
Aug 26, 2019 | 52.52 | 52.77 | 52.11 | 52.21 | 27,550 | -0.35(-0.67%) |
Aug 23, 2019 | 50.80 | 52.75 | 50.80 | 52.56 | 33,516 | +1.73(+3.40%) |
Aug 22, 2019 | 51.16 | 51.64 | 50.82 | 50.84 | 40,667 | -0.77(-1.49%) |
Aug 21, 2019 | 51.71 | 52.19 | 51.47 | 51.60 | 17,168 | -0.64(-1.23%) |
Aug 20, 2019 | 52.13 | 52.34 | 51.91 | 52.25 | 51,053 | +0.98(+1.92%) |
Aug 19, 2019 | 50.90 | 51.48 | 50.87 | 51.27 | 35,152 | -1.46(-2.77%) |
Aug 16, 2019 | 52.68 | 52.88 | 51.89 | 52.73 | 59,281 | -0.84(-1.58%) |
Aug 15, 2019 | 52.60 | 54.33 | 52.43 | 53.57 | 39,245 | +1.14(+2.17%) |
Aug 14, 2019 | 52.08 | 52.44 | 51.83 | 52.44 | 48,981 | +2.22(+4.42%) |
Aug 13, 2019 | 51.19 | 51.19 | 49.90 | 50.22 | 26,496 | -0.32(-0.63%) |
Aug 12, 2019 | 49.64 | 50.69 | 49.56 | 50.54 | 32,653 | +2.07(+4.28%) |
Aug 09, 2019 | 48.93 | 49.22 | 48.46 | 48.46 | 7,960 | -0.15(-0.30%) |
Aug 08, 2019 | 47.82 | 48.63 | 47.26 | 48.61 | 173,394 | +0.02(+0.04%) |
Aug 07, 2019 | 50.16 | 50.50 | 48.52 | 48.59 | 27,120 | +0.13(+0.27%) |
Aug 06, 2019 | 47.30 | 48.46 | 47.22 | 48.46 | 56,590 | +0.69(+1.44%) |
Aug 05, 2019 | 47.26 | 47.77 | 47.07 | 47.77 | 75,752 | +1.66(+3.60%) |
Aug 02, 2019 | 45.57 | 46.11 | 45.48 | 46.11 | 46,294 | +0.77(+1.70%) |
Aug 01, 2019 | 44.16 | 45.38 | 44.16 | 45.34 | 138,646 | +1.71(+3.92%) |
Jul 31, 2019 | 42.83 | 43.97 | 42.81 | 43.63 | 25,748 | +0.74(+1.72%) |
Jul 30, 2019 | 42.95 | 42.95 | 42.79 | 42.89 | 14,550 | +0.21(+0.49%) |
Jul 29, 2019 | 42.90 | 42.90 | 42.64 | 42.68 | 6,018 | -0.02(-0.05%) |
Jul 26, 2019 | 42.83 | 42.83 | 42.57 | 42.70 | 3,980 | +0.21(+0.50%) |
Jul 25, 2019 | 42.54 | 42.54 | 42.34 | 42.49 | 1,256 | -0.38(-0.89%) |
Jul 24, 2019 | 42.83 | 42.89 | 42.78 | 42.87 | 6,812 | +0.37(+0.86%) |
Jul 23, 2019 | 42.68 | 42.68 | 42.41 | 42.51 | 5,071 | -0.46(-1.08%) |
Jul 22, 2019 | 43.37 | 43.37 | 42.96 | 42.97 | 6,575 | +0.08(+0.19%) |
Jul 19, 2019 | 42.87 | 42.96 | 42.85 | 42.89 | 3,980 | -0.19(-0.44%) |
Jul 18, 2019 | 43.08 | 43.08 | 43.08 | 43.08 | 1,606 | +0.04(+0.09%) |
Jul 17, 2019 | 42.62 | 43.04 | 42.62 | 43.04 | 4,323 | +0.90(+2.13%) |
Jul 16, 2019 | 41.89 | 42.18 | 41.89 | 42.14 | 20,731 | -0.29(-0.68%) |
Jul 15, 2019 | 42.07 | 42.43 | 42.07 | 42.43 | 9,774 | +0.45(+1.08%) |
Jul 12, 2019 | 41.70 | 42.01 | 41.62 | 41.98 | 44,199 | +0.18(+0.44%) |
Jul 11, 2019 | 42.65 | 42.65 | 41.47 | 41.79 | 21,590 | -1.18(-2.75%) |
Jul 10, 2019 | 43.34 | 43.61 | 42.80 | 42.98 | 54,692 | -0.49(-1.13%) |
Jul 09, 2019 | 43.56 | 43.56 | 43.24 | 43.47 | 2,974 | -0.05(-0.11%) |
Jul 08, 2019 | 43.82 | 43.90 | 43.52 | 43.52 | 10,191 | +0.11(+0.24%) |
Jul 05, 2019 | 43.45 | 43.45 | 42.90 | 43.41 | 132,808 | -1.14(-2.56%) |
Jul 03, 2019 | 44.13 | 44.60 | 44.13 | 44.55 | 8,798 | +0.58(+1.31%) |
Jul 02, 2019 | 43.52 | 44.01 | 43.45 | 43.98 | 18,995 | +0.63(+1.45%) |
Jul 01, 2019 | 43.54 | 43.59 | 42.95 | 43.35 | 88,841 | -0.19(-0.44%) |
Jun 28, 2019 | 43.38 | 43.69 | 43.31 | 43.54 | 52,997 | -0.04(-0.09%) |
Jun 27, 2019 | 43.22 | 43.58 | 43.08 | 43.58 | 19,801 | +0.56(+1.30%) |
Jun 26, 2019 | 43.48 | 43.48 | 43.02 | 43.02 | 2,388 | -0.61(-1.39%) |
Jun 25, 2019 | 43.53 | 43.69 | 43.53 | 43.63 | 8,701 | +0.36(+0.84%) |
Jun 24, 2019 | 43.13 | 43.34 | 43.11 | 43.26 | 3,354 | +0.60(+1.41%) |
Jun 21, 2019 | 43.35 | 43.35 | 42.62 | 42.66 | 25,479 | -0.92(-2.11%) |
Jun 20, 2019 | 43.64 | 43.85 | 43.48 | 43.58 | 10,219 | +0.18(+0.42%) |
Jun 19, 2019 | 42.91 | 43.40 | 42.74 | 43.40 | 12,124 | +0.13(+0.30%) |
Jun 18, 2019 | 43.20 | 43.56 | 43.05 | 43.27 | 18,105 | +0.46(+1.06%) |
Jun 17, 2019 | 42.64 | 42.87 | 42.51 | 42.81 | 19,536 | +0.20(+0.48%) |
Jun 14, 2019 | 42.76 | 42.76 | 42.51 | 42.61 | 44,220 | +0.12(+0.29%) |
Jun 13, 2019 | 42.28 | 42.55 | 42.28 | 42.48 | 1,739 | +0.26(+0.61%) |
Jun 12, 2019 | 42.01 | 42.23 | 41.91 | 42.23 | 4,276 | +0.06(+0.14%) |
Jun 11, 2019 | 42.03 | 42.19 | 41.97 | 42.17 | 24,971 | +0.08(+0.20%) |
Jun 10, 2019 | 42.20 | 42.20 | 42.00 | 42.09 | 18,201 | -0.80(-1.87%) |
Jun 07, 2019 | 42.84 | 42.99 | 42.74 | 42.89 | 9,896 | +0.74(+1.75%) |
Jun 06, 2019 | 42.39 | 42.73 | 42.07 | 42.15 | 41,737 | +0.30(+0.73%) |
Jun 05, 2019 | 42.09 | 42.34 | 41.85 | 41.85 | 119,994 | -0.54(-1.27%) |
Jun 04, 2019 | 42.68 | 42.85 | 42.12 | 42.38 | 32,550 | -0.98(-2.26%) |
Jun 03, 2019 | 43.02 | 43.42 | 42.84 | 43.36 | 146,019 | +0.53(+1.24%) |
May 31, 2019 | 42.28 | 42.83 | 42.22 | 42.83 | 32,849 | +1.09(+2.61%) |
May 30, 2019 | 41.09 | 41.74 | 40.99 | 41.74 | 3,324 | +0.72(+1.75%) |
May 29, 2019 | 41.43 | 41.55 | 41.03 | 41.03 | 17,584 | +0.20(+0.49%) |
May 28, 2019 | 40.53 | 40.86 | 40.53 | 40.83 | 10,037 | +0.61(+1.52%) |
May 24, 2019 | 40.10 | 40.21 | 40.01 | 40.21 | 6,317 | +0.05(+0.12%) |
May 23, 2019 | 39.67 | 40.43 | 39.67 | 40.16 | 23,632 | +0.87(+2.21%) |
May 22, 2019 | 38.98 | 39.30 | 38.98 | 39.30 | 2,404 | +0.46(+1.19%) |
May 21, 2019 | 38.92 | 38.97 | 38.75 | 38.84 | 211,155 | -0.18(-0.47%) |
May 20, 2019 | 39.22 | 39.22 | 38.95 | 39.02 | 4,230 | -0.14(-0.36%) |
May 17, 2019 | 39.18 | 39.19 | 39.16 | 39.16 | 2,737 | +0.22(+0.57%) |
May 16, 2019 | 39.05 | 39.05 | 38.90 | 38.94 | 10,092 | -0.31(-0.78%) |
May 15, 2019 | 39.33 | 39.33 | 39.13 | 39.24 | 18,062 | +0.47(+1.22%) |
May 14, 2019 | 38.89 | 38.89 | 38.71 | 38.77 | 119,630 | -0.24(-0.61%) |
May 13, 2019 | 38.94 | 39.11 | 38.89 | 39.01 | 10,073 | +0.60(+1.55%) |
May 10, 2019 | 38.49 | 38.75 | 38.32 | 38.41 | 61,908 | -0.10(-0.27%) |
May 09, 2019 | 38.64 | 38.64 | 38.36 | 38.52 | 2,322 | +0.31(+0.82%) |
May 08, 2019 | 38.67 | 38.67 | 38.16 | 38.20 | 12,773 | -0.36(-0.93%) |
May 07, 2019 | 38.30 | 38.56 | 38.30 | 38.56 | 20,328 | +0.59(+1.54%) |
May 06, 2019 | 38.15 | 38.15 | 37.95 | 37.97 | 5,064 | +0.24(+0.63%) |
May 03, 2019 | 37.75 | 37.89 | 37.61 | 37.74 | 6,317 | +0.20(+0.53%) |
May 02, 2019 | 38.06 | 38.06 | 37.46 | 37.54 | 6,317 | -0.37(-0.97%) |