Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 47.49 | 48.77 | 46.15 | 48.61 | 419,701 | +0.76(+1.59%) |
Jul 30, 2020 | 46.97 | 48.17 | 46.79 | 47.85 | 505,318 | +0.13(+0.27%) |
Jul 29, 2020 | 47.51 | 48.31 | 47.51 | 47.72 | 596,472 | +0.78(+1.67%) |
Jul 28, 2020 | 46.58 | 51.24 | 46.04 | 46.94 | 1,047,194 | +4.88(+11.60%) |
Jul 27, 2020 | 39.97 | 42.35 | 39.43 | 42.06 | 279,960 | +1.89(+4.70%) |
Jul 24, 2020 | 41.09 | 41.09 | 40.10 | 40.17 | 137,446 | -0.92(-2.24%) |
Jul 23, 2020 | 41.04 | 41.36 | 40.83 | 41.09 | 212,198 | +0.13(+0.31%) |
Jul 22, 2020 | 40.32 | 41.23 | 40.24 | 40.96 | 153,281 | +0.32(+0.79%) |
Jul 21, 2020 | 40.42 | 41.19 | 40.26 | 40.64 | 164,902 | +0.77(+1.94%) |
Jul 20, 2020 | 40.38 | 40.73 | 39.43 | 39.87 | 146,620 | -1.10(-2.67%) |
Jul 17, 2020 | 41.10 | 41.83 | 40.81 | 40.96 | 163,933 | -0.12(-0.29%) |
Jul 16, 2020 | 41.50 | 41.97 | 40.78 | 41.08 | 186,225 | -0.42(-1.01%) |
Jul 15, 2020 | 40.67 | 41.82 | 40.67 | 41.50 | 232,260 | +1.84(+4.64%) |
Jul 14, 2020 | 38.22 | 39.75 | 38.00 | 39.66 | 246,624 | +1.54(+4.05%) |
Jul 13, 2020 | 38.65 | 39.04 | 37.94 | 38.12 | 189,911 | +0.10(+0.26%) |
Jul 10, 2020 | 36.86 | 38.21 | 36.86 | 38.02 | 128,037 | +1.10(+2.99%) |
Jul 09, 2020 | 38.00 | 38.10 | 36.54 | 36.91 | 247,024 | -1.30(-3.40%) |
Jul 08, 2020 | 38.28 | 39.15 | 37.55 | 38.21 | 169,967 | -0.30(-0.79%) |
Jul 07, 2020 | 39.39 | 39.44 | 38.27 | 38.52 | 269,603 | -1.38(-3.46%) |
Jul 06, 2020 | 40.16 | 40.21 | 39.11 | 39.90 | 250,602 | +0.77(+1.97%) |
Jul 02, 2020 | 39.93 | 40.27 | 38.98 | 39.12 | 184,999 | +0.30(+0.78%) |
Jul 01, 2020 | 39.85 | 40.11 | 38.77 | 38.82 | 207,477 | -1.03(-2.58%) |
Jun 30, 2020 | 38.64 | 39.88 | 38.64 | 39.85 | 289,006 | +0.71(+1.82%) |
Jun 29, 2020 | 38.18 | 39.48 | 37.45 | 39.13 | 324,020 | +1.82(+4.87%) |
Jun 26, 2020 | 36.66 | 37.68 | 36.50 | 37.31 | 751,453 | +0.14(+0.37%) |
Jun 25, 2020 | 36.29 | 37.23 | 36.23 | 37.18 | 205,622 | +0.57(+1.55%) |
Jun 24, 2020 | 37.48 | 37.85 | 36.42 | 36.61 | 142,616 | -1.66(-4.34%) |
Jun 23, 2020 | 38.63 | 38.66 | 37.84 | 38.27 | 243,041 | +0.27(+0.72%) |
Jun 22, 2020 | 37.00 | 38.10 | 36.42 | 38.00 | 145,821 | +0.60(+1.59%) |
Jun 19, 2020 | 38.13 | 38.26 | 37.09 | 37.40 | 357,727 | -0.30(-0.80%) |
Jun 18, 2020 | 37.73 | 38.38 | 37.38 | 37.71 | 215,679 | -0.59(-1.53%) |
Jun 17, 2020 | 39.25 | 39.53 | 38.22 | 38.29 | 126,120 | -1.05(-2.66%) |
Jun 16, 2020 | 40.21 | 40.31 | 38.70 | 39.34 | 163,157 | +1.04(+2.71%) |
Jun 15, 2020 | 36.01 | 38.72 | 36.01 | 38.30 | 205,602 | +1.41(+3.82%) |
Jun 12, 2020 | 37.85 | 38.26 | 36.11 | 36.89 | 316,719 | +0.88(+2.44%) |
Jun 11, 2020 | 37.04 | 37.65 | 35.98 | 36.01 | 283,354 | -3.18(-8.11%) |
Jun 10, 2020 | 40.59 | 40.59 | 39.02 | 39.19 | 168,468 | -1.66(-4.07%) |
Jun 09, 2020 | 40.61 | 41.75 | 39.12 | 40.85 | 176,186 | -0.94(-2.25%) |
Jun 08, 2020 | 42.24 | 42.65 | 41.50 | 41.79 | 167,333 | +0.25(+0.61%) |
Jun 05, 2020 | 41.98 | 42.22 | 41.18 | 41.54 | 255,666 | +1.38(+3.43%) |
Jun 04, 2020 | 39.41 | 40.21 | 38.97 | 40.16 | 267,403 | +0.32(+0.81%) |
Jun 03, 2020 | 39.10 | 40.72 | 39.07 | 39.84 | 276,155 | +1.78(+4.68%) |
Jun 02, 2020 | 37.91 | 38.98 | 37.57 | 38.06 | 286,471 | +0.85(+2.29%) |
Jun 01, 2020 | 36.46 | 37.65 | 36.46 | 37.21 | 308,867 | +1.03(+2.84%) |
May 29, 2020 | 36.35 | 36.82 | 35.94 | 36.18 | 447,108 | -0.97(-2.61%) |
May 28, 2020 | 39.59 | 39.59 | 36.99 | 37.15 | 427,092 | -1.97(-5.02%) |
May 27, 2020 | 37.18 | 39.18 | 36.80 | 39.11 | 463,806 | +2.92(+8.08%) |
May 26, 2020 | 34.75 | 36.32 | 34.60 | 36.19 | 474,200 | +3.14(+9.50%) |
May 22, 2020 | 33.20 | 33.51 | 32.75 | 33.05 | 170,887 | -0.02(-0.06%) |
May 21, 2020 | 33.22 | 33.62 | 32.95 | 33.07 | 140,015 | -0.09(-0.27%) |
May 20, 2020 | 32.68 | 33.19 | 32.24 | 33.16 | 224,547 | +1.32(+4.15%) |
May 19, 2020 | 33.26 | 33.52 | 31.82 | 31.84 | 186,095 | -1.82(-5.40%) |
May 18, 2020 | 31.37 | 33.81 | 30.26 | 33.66 | 443,050 | +3.73(+12.45%) |
May 15, 2020 | 28.95 | 30.14 | 28.52 | 29.93 | 323,366 | +0.84(+2.89%) |
May 14, 2020 | 28.19 | 29.11 | 26.93 | 29.09 | 317,339 | +0.19(+0.66%) |
May 13, 2020 | 29.54 | 29.54 | 28.00 | 28.90 | 280,903 | -0.98(-3.29%) |
May 12, 2020 | 31.72 | 31.88 | 29.86 | 29.88 | 216,913 | -1.83(-5.78%) |
May 11, 2020 | 31.96 | 32.27 | 31.18 | 31.72 | 267,170 | -0.62(-1.93%) |
May 08, 2020 | 32.50 | 32.82 | 32.10 | 32.34 | 273,713 | +0.57(+1.78%) |
May 07, 2020 | 32.01 | 32.50 | 31.69 | 31.77 | 145,135 | +0.15(+0.46%) |
May 06, 2020 | 33.15 | 33.54 | 31.48 | 31.63 | 183,330 | -0.88(-2.70%) |
May 05, 2020 | 31.82 | 33.29 | 31.69 | 32.51 | 327,346 | +1.57(+5.07%) |
May 04, 2020 | 31.60 | 31.60 | 30.43 | 30.94 | 540,006 | -0.83(-2.61%) |
May 01, 2020 | 31.59 | 31.76 | 30.59 | 31.76 | 361,154 | -0.68(-2.10%) |
Apr 30, 2020 | 34.09 | 34.32 | 32.43 | 32.45 | 407,656 | -2.48(-7.11%) |
Apr 29, 2020 | 34.09 | 35.61 | 32.56 | 34.93 | 595,333 | +0.35(+1.01%) |
Apr 28, 2020 | 34.97 | 35.66 | 33.78 | 34.58 | 851,746 | +2.23(+6.90%) |
Apr 27, 2020 | 30.73 | 32.48 | 30.07 | 32.35 | 482,528 | +2.08(+6.86%) |
Apr 24, 2020 | 29.35 | 30.50 | 28.26 | 30.27 | 356,433 | +1.07(+3.67%) |
Apr 23, 2020 | 29.48 | 30.85 | 28.94 | 29.20 | 463,952 | -0.19(-0.66%) |
Apr 22, 2020 | 29.42 | 29.85 | 28.85 | 29.40 | 408,601 | +0.68(+2.38%) |
Apr 21, 2020 | 29.24 | 29.83 | 28.38 | 28.71 | 405,655 | -1.33(-4.44%) |
Apr 20, 2020 | 30.78 | 30.92 | 29.83 | 30.05 | 486,771 | -2.62(-8.02%) |
Apr 17, 2020 | 32.07 | 33.41 | 31.48 | 32.67 | 489,338 | +1.95(+6.34%) |
Apr 16, 2020 | 32.01 | 32.52 | 30.48 | 30.72 | 398,821 | -1.47(-4.57%) |
Apr 15, 2020 | 34.57 | 35.28 | 31.98 | 32.19 | 277,759 | -3.82(-10.61%) |
Apr 14, 2020 | 36.81 | 37.17 | 35.61 | 36.01 | 259,478 | +0.27(+0.76%) |
Apr 13, 2020 | 36.41 | 36.41 | 35.26 | 35.74 | 198,416 | -1.12(-3.04%) |
Apr 09, 2020 | 34.93 | 37.00 | 34.03 | 36.86 | 266,940 | +2.94(+8.68%) |
Apr 08, 2020 | 33.13 | 34.34 | 32.48 | 33.92 | 327,506 | +1.43(+4.41%) |
Apr 07, 2020 | 32.75 | 33.61 | 31.35 | 32.49 | 436,628 | +0.36(+1.12%) |
Apr 06, 2020 | 31.65 | 33.74 | 31.10 | 32.13 | 335,492 | +1.60(+5.23%) |
Apr 03, 2020 | 33.13 | 33.42 | 29.80 | 30.53 | 394,919 | -2.89(-8.66%) |
Apr 02, 2020 | 33.59 | 35.61 | 32.98 | 33.42 | 357,343 | -0.44(-1.30%) |
Apr 01, 2020 | 33.84 | 35.04 | 33.04 | 33.86 | 346,897 | -1.75(-4.92%) |
Mar 31, 2020 | 34.33 | 35.61 | 33.41 | 35.61 | 442,195 | +1.13(+3.28%) |
Mar 30, 2020 | 32.13 | 34.81 | 31.47 | 34.48 | 393,415 | +2.39(+7.44%) |
Mar 27, 2020 | 34.43 | 34.59 | 31.64 | 32.10 | 334,880 | -3.75(-10.46%) |
Mar 26, 2020 | 32.95 | 36.24 | 32.56 | 35.85 | 315,741 | +3.65(+11.35%) |
Mar 25, 2020 | 32.60 | 35.59 | 31.84 | 32.19 | 420,637 | -0.65(-1.99%) |
Mar 24, 2020 | 30.69 | 33.56 | 30.69 | 32.85 | 298,773 | +3.66(+12.55%) |
Mar 23, 2020 | 32.27 | 32.86 | 28.68 | 29.18 | 424,308 | -2.73(-8.55%) |
Mar 20, 2020 | 32.32 | 33.60 | 31.42 | 31.91 | 504,835 | -0.27(-0.85%) |
Mar 19, 2020 | 32.26 | 35.53 | 29.00 | 32.18 | 525,889 | -0.49(-1.49%) |
Mar 18, 2020 | 32.73 | 34.65 | 31.15 | 32.67 | 510,185 | -2.44(-6.94%) |
Mar 17, 2020 | 31.20 | 35.12 | 29.33 | 35.11 | 617,918 | +4.45(+14.53%) |
Mar 16, 2020 | 32.15 | 33.76 | 30.08 | 30.65 | 397,602 | -6.24(-16.90%) |
Mar 13, 2020 | 34.73 | 36.89 | 33.55 | 36.89 | 348,941 | +3.87(+11.71%) |
Mar 12, 2020 | 36.61 | 37.91 | 32.99 | 33.02 | 457,172 | -6.66(-16.77%) |
Mar 11, 2020 | 38.49 | 40.37 | 38.26 | 39.68 | 525,380 | -0.07(-0.17%) |
Mar 10, 2020 | 39.68 | 40.03 | 37.36 | 39.74 | 769,594 | +1.43(+3.74%) |
Mar 09, 2020 | 37.87 | 39.70 | 37.37 | 38.31 | 442,442 | -2.77(-6.74%) |
Mar 06, 2020 | 39.95 | 41.31 | 39.61 | 41.08 | 275,253 | +0.02(+0.06%) |
Mar 05, 2020 | 41.62 | 42.46 | 40.57 | 41.06 | 245,093 | -1.95(-4.54%) |
Mar 04, 2020 | 43.05 | 43.17 | 42.11 | 43.01 | 251,234 | +0.81(+1.91%) |
Mar 03, 2020 | 41.91 | 43.62 | 41.32 | 42.20 | 285,755 | +0.24(+0.58%) |
Mar 02, 2020 | 41.00 | 42.06 | 40.33 | 41.96 | 198,221 | +0.92(+2.25%) |
Feb 28, 2020 | 41.01 | 41.89 | 40.38 | 41.04 | 300,734 | -1.02(-2.43%) |
Feb 27, 2020 | 44.36 | 45.59 | 42.02 | 42.06 | 460,309 | -2.12(-4.80%) |
Feb 26, 2020 | 45.00 | 45.65 | 43.78 | 44.18 | 198,000 | -0.66(-1.47%) |
Feb 25, 2020 | 46.72 | 46.72 | 44.32 | 44.84 | 373,588 | -1.83(-3.92%) |
Feb 24, 2020 | 45.97 | 46.75 | 45.49 | 46.66 | 208,775 | -0.82(-1.72%) |
Feb 21, 2020 | 47.48 | 47.91 | 46.86 | 47.48 | 233,755 | -0.22(-0.47%) |
Feb 20, 2020 | 46.72 | 47.80 | 46.67 | 47.70 | 251,472 | +0.72(+1.53%) |
Feb 19, 2020 | 47.28 | 47.52 | 46.84 | 46.98 | 241,654 | -0.10(-0.21%) |
Feb 18, 2020 | 47.65 | 47.67 | 46.93 | 47.08 | 157,396 | -0.69(-1.44%) |
Feb 14, 2020 | 48.69 | 48.84 | 47.65 | 47.77 | 264,004 | -0.92(-1.90%) |
Feb 13, 2020 | 47.91 | 48.83 | 47.76 | 48.69 | 140,370 | +0.48(+0.99%) |
Feb 12, 2020 | 48.33 | 48.47 | 47.75 | 48.22 | 193,775 | +0.28(+0.59%) |
Feb 11, 2020 | 47.72 | 48.93 | 47.70 | 47.94 | 204,507 | +0.69(+1.46%) |
Feb 10, 2020 | 46.31 | 47.25 | 46.07 | 47.25 | 241,978 | +0.86(+1.86%) |
Feb 07, 2020 | 47.49 | 47.49 | 46.33 | 46.38 | 123,462 | -1.35(-2.83%) |
Feb 06, 2020 | 47.78 | 48.05 | 47.31 | 47.73 | 194,597 | -0.05(-0.10%) |
Feb 05, 2020 | 46.49 | 47.87 | 46.41 | 47.78 | 167,626 | +1.87(+4.06%) |
Feb 04, 2020 | 46.21 | 46.59 | 45.89 | 45.92 | 169,212 | +0.26(+0.57%) |
Feb 03, 2020 | 45.35 | 46.20 | 45.26 | 45.65 | 320,168 | +0.55(+1.23%) |
Jan 31, 2020 | 46.26 | 46.49 | 44.75 | 45.10 | 271,926 | -1.47(-3.15%) |
Jan 30, 2020 | 46.19 | 46.80 | 46.08 | 46.57 | 164,914 | -0.14(-0.29%) |
Jan 29, 2020 | 47.66 | 47.74 | 46.55 | 46.70 | 133,759 | -0.92(-1.94%) |
Jan 28, 2020 | 47.61 | 47.89 | 47.23 | 47.63 | 122,146 | +0.23(+0.49%) |
Jan 27, 2020 | 47.30 | 47.75 | 47.08 | 47.39 | 224,522 | -0.63(-1.32%) |
Jan 24, 2020 | 48.75 | 48.75 | 47.84 | 48.02 | 143,833 | -0.82(-1.67%) |
Jan 23, 2020 | 48.44 | 48.92 | 47.84 | 48.84 | 204,633 | +0.27(+0.56%) |
Jan 22, 2020 | 48.36 | 48.86 | 48.20 | 48.57 | 191,672 | +0.34(+0.71%) |
Jan 21, 2020 | 47.91 | 48.31 | 47.72 | 48.23 | 152,126 | +0.16(+0.32%) |
Jan 17, 2020 | 48.40 | 48.51 | 47.73 | 48.07 | 140,027 | -0.24(-0.50%) |
Jan 16, 2020 | 47.82 | 48.52 | 47.73 | 48.32 | 178,952 | +0.89(+1.89%) |
Jan 15, 2020 | 47.19 | 47.52 | 46.98 | 47.42 | 157,197 | -0.02(-0.04%) |
Jan 14, 2020 | 47.26 | 48.10 | 47.21 | 47.44 | 250,123 | +0.16(+0.33%) |
Jan 13, 2020 | 46.94 | 47.46 | 46.43 | 47.29 | 211,684 | +0.43(+0.91%) |
Jan 10, 2020 | 46.96 | 47.55 | 46.81 | 46.86 | 330,468 | -0.16(-0.33%) |
Jan 09, 2020 | 47.50 | 47.76 | 46.95 | 47.01 | 183,451 | -0.34(-0.72%) |
Jan 08, 2020 | 47.48 | 47.85 | 47.20 | 47.35 | 150,192 | -0.18(-0.39%) |
Jan 07, 2020 | 48.18 | 48.18 | 47.36 | 47.54 | 145,982 | -0.48(-0.99%) |
Jan 06, 2020 | 47.33 | 48.45 | 47.27 | 48.01 | 205,915 | +0.21(+0.45%) |
Jan 03, 2020 | 47.18 | 47.82 | 47.18 | 47.80 | 207,211 | -0.04(-0.08%) |
Jan 02, 2020 | 48.77 | 48.94 | 47.52 | 47.84 | 175,841 | -0.61(-1.26%) |
Dec 31, 2019 | 48.49 | 49.00 | 48.22 | 48.45 | 249,600 | -0.21(-0.44%) |
Dec 30, 2019 | 48.71 | 49.07 | 48.42 | 48.67 | 186,320 | -0.06(-0.12%) |
Dec 27, 2019 | 49.63 | 49.80 | 48.64 | 48.72 | 205,153 | -0.84(-1.69%) |
Dec 26, 2019 | 49.53 | 49.58 | 49.07 | 49.56 | 191,163 | +0.04(+0.08%) |
Dec 24, 2019 | 49.63 | 49.65 | 49.30 | 49.52 | 93,522 | -0.13(-0.25%) |
Dec 23, 2019 | 48.89 | 50.12 | 48.89 | 49.65 | 219,639 | +0.77(+1.57%) |
Dec 20, 2019 | 48.69 | 49.09 | 48.46 | 48.88 | 521,526 | +0.30(+0.62%) |
Dec 19, 2019 | 48.35 | 48.92 | 48.09 | 48.58 | 155,183 | +0.10(+0.20%) |
Dec 18, 2019 | 49.19 | 49.23 | 48.39 | 48.48 | 376,506 | -0.74(-1.50%) |
Dec 17, 2019 | 48.59 | 49.26 | 48.42 | 49.22 | 225,176 | +0.56(+1.16%) |
Dec 16, 2019 | 48.61 | 49.18 | 48.61 | 48.66 | 249,885 | +0.42(+0.87%) |
Dec 13, 2019 | 48.35 | 48.63 | 48.11 | 48.24 | 269,148 | -0.19(-0.40%) |
Dec 12, 2019 | 47.85 | 49.03 | 47.60 | 48.43 | 212,075 | +1.03(+2.17%) |
Dec 11, 2019 | 47.41 | 47.83 | 47.32 | 47.40 | 143,804 | -0.12(-0.25%) |
Dec 10, 2019 | 48.16 | 48.18 | 47.36 | 47.52 | 253,991 | -0.66(-1.37%) |
Dec 09, 2019 | 47.90 | 48.45 | 47.66 | 48.18 | 267,043 | -0.08(-0.16%) |
Dec 06, 2019 | 48.56 | 48.95 | 48.19 | 48.26 | 260,711 | +0.29(+0.61%) |
Dec 05, 2019 | 48.41 | 48.54 | 47.83 | 47.97 | 342,479 | +0.03(+0.06%) |
Dec 04, 2019 | 48.43 | 49.01 | 47.92 | 47.94 | 327,018 | -0.18(-0.38%) |
Dec 03, 2019 | 48.34 | 48.40 | 47.64 | 48.12 | 175,502 | -0.83(-1.69%) |
Dec 02, 2019 | 49.70 | 50.10 | 48.61 | 48.95 | 190,620 | -0.72(-1.45%) |
Nov 29, 2019 | 49.54 | 50.15 | 48.97 | 49.67 | 126,034 | -0.12(-0.23%) |
Nov 27, 2019 | 49.66 | 50.16 | 49.24 | 49.78 | 143,936 | +0.21(+0.43%) |
Nov 26, 2019 | 49.90 | 50.40 | 49.43 | 49.57 | 241,230 | -0.32(-0.64%) |
Nov 25, 2019 | 49.12 | 50.47 | 48.85 | 49.89 | 204,260 | +0.90(+1.85%) |
Nov 22, 2019 | 48.81 | 49.14 | 48.48 | 48.99 | 120,170 | +0.34(+0.70%) |
Nov 21, 2019 | 49.73 | 50.24 | 48.12 | 48.65 | 207,493 | -1.01(-2.04%) |
Nov 20, 2019 | 49.48 | 50.16 | 48.98 | 49.66 | 298,149 | +0.67(+1.37%) |
Nov 19, 2019 | 49.22 | 49.75 | 48.96 | 48.99 | 259,481 | -0.11(-0.22%) |
Nov 18, 2019 | 48.79 | 49.44 | 48.42 | 49.09 | 162,233 | -0.05(-0.10%) |
Nov 15, 2019 | 49.59 | 49.75 | 49.01 | 49.14 | 130,870 | -0.03(-0.06%) |
Nov 14, 2019 | 48.74 | 49.70 | 48.74 | 49.17 | 370,354 | +0.37(+0.76%) |
Nov 13, 2019 | 48.54 | 48.97 | 48.26 | 48.80 | 268,613 | -0.14(-0.28%) |
Nov 12, 2019 | 49.58 | 50.03 | 48.84 | 48.94 | 175,933 | -0.71(-1.43%) |
Nov 11, 2019 | 49.12 | 49.66 | 48.88 | 49.65 | 181,386 | +0.18(+0.37%) |
Nov 08, 2019 | 49.38 | 49.74 | 49.12 | 49.46 | 142,702 | -0.14(-0.27%) |
Nov 07, 2019 | 49.94 | 50.40 | 49.43 | 49.60 | 202,102 | +0.15(+0.29%) |
Nov 06, 2019 | 49.79 | 49.80 | 49.00 | 49.45 | 198,958 | -0.33(-0.66%) |
Nov 05, 2019 | 50.97 | 51.27 | 49.76 | 49.78 | 248,845 | -0.95(-1.87%) |
Nov 04, 2019 | 50.44 | 51.00 | 49.31 | 50.73 | 353,799 | +0.60(+1.20%) |
Nov 01, 2019 | 49.06 | 50.21 | 48.93 | 50.13 | 274,625 | +1.23(+2.52%) |
Oct 31, 2019 | 49.26 | 49.47 | 48.30 | 48.90 | 336,896 | -0.56(-1.14%) |
Oct 30, 2019 | 49.92 | 50.15 | 48.72 | 49.46 | 258,468 | -0.51(-1.03%) |
Oct 29, 2019 | 49.50 | 50.32 | 49.28 | 49.98 | 515,039 | +0.71(+1.44%) |
Oct 28, 2019 | 50.44 | 50.85 | 49.27 | 49.27 | 507,317 | -0.76(-1.51%) |
Oct 25, 2019 | 47.25 | 51.69 | 47.25 | 50.03 | 810,681 | +4.36(+9.54%) |
Oct 24, 2019 | 45.43 | 46.24 | 45.07 | 45.67 | 496,852 | +0.22(+0.49%) |
Oct 23, 2019 | 44.72 | 45.49 | 44.53 | 45.45 | 259,702 | +0.72(+1.60%) |
Oct 22, 2019 | 44.02 | 44.80 | 43.46 | 44.73 | 281,556 | +0.67(+1.52%) |
Oct 21, 2019 | 44.18 | 44.54 | 44.00 | 44.06 | 253,712 | +0.26(+0.60%) |
Oct 18, 2019 | 42.60 | 43.88 | 42.60 | 43.80 | 492,346 | +0.95(+2.22%) |
Oct 17, 2019 | 42.21 | 43.15 | 42.08 | 42.85 | 409,323 | +0.83(+1.99%) |
Oct 16, 2019 | 41.95 | 42.46 | 41.71 | 42.01 | 275,391 | -0.01(-0.02%) |
Oct 15, 2019 | 41.96 | 42.46 | 41.44 | 42.02 | 329,976 | +0.26(+0.63%) |
Oct 14, 2019 | 41.99 | 42.01 | 41.46 | 41.76 | 270,159 | -0.43(-1.01%) |
Oct 11, 2019 | 42.20 | 43.36 | 42.18 | 42.19 | 347,199 | +0.58(+1.40%) |
Oct 10, 2019 | 40.71 | 41.72 | 40.71 | 41.61 | 299,805 | +1.04(+2.56%) |
Oct 09, 2019 | 40.70 | 40.79 | 40.08 | 40.57 | 358,015 | +0.08(+0.19%) |
Oct 08, 2019 | 41.06 | 41.06 | 40.17 | 40.49 | 453,408 | -0.86(-2.09%) |
Oct 07, 2019 | 41.83 | 41.95 | 41.32 | 41.35 | 386,770 | -0.53(-1.27%) |
Oct 04, 2019 | 41.93 | 41.99 | 41.28 | 41.89 | 295,655 | +0.04(+0.09%) |
Oct 03, 2019 | 41.29 | 41.87 | 41.12 | 41.85 | 403,352 | +0.26(+0.63%) |
Oct 02, 2019 | 42.16 | 42.26 | 41.29 | 41.59 | 385,942 | -0.60(-1.43%) |
Oct 01, 2019 | 43.07 | 43.81 | 42.15 | 42.19 | 563,110 | -0.72(-1.67%) |
Sep 30, 2019 | 42.98 | 43.28 | 42.64 | 42.91 | 519,963 | +0.06(+0.14%) |
Sep 27, 2019 | 42.82 | 43.13 | 42.57 | 42.85 | 376,991 | +0.15(+0.34%) |
Sep 26, 2019 | 42.35 | 42.88 | 42.05 | 42.70 | 278,153 | +0.36(+0.85%) |
Sep 25, 2019 | 41.75 | 42.42 | 41.73 | 42.34 | 302,016 | +0.48(+1.16%) |
Sep 24, 2019 | 41.62 | 42.38 | 41.62 | 41.86 | 644,383 | +0.21(+0.51%) |
Sep 23, 2019 | 40.96 | 41.66 | 40.45 | 41.64 | 381,368 | +0.29(+0.70%) |
Sep 20, 2019 | 42.29 | 42.29 | 41.18 | 41.35 | 823,670 | -0.41(-0.98%) |
Sep 19, 2019 | 41.25 | 42.05 | 41.25 | 41.76 | 542,510 | +0.52(+1.27%) |
Sep 18, 2019 | 41.21 | 41.45 | 40.81 | 41.24 | 416,734 | -0.08(-0.19%) |
Sep 17, 2019 | 41.25 | 41.44 | 40.88 | 41.31 | 328,363 | -0.30(-0.72%) |
Sep 16, 2019 | 40.81 | 41.72 | 40.73 | 41.62 | 397,294 | +0.56(+1.37%) |
Sep 13, 2019 | 39.73 | 41.08 | 39.62 | 41.05 | 455,029 | +1.85(+4.73%) |
Sep 12, 2019 | 40.51 | 40.51 | 39.19 | 39.20 | 329,052 | -1.42(-3.49%) |
Sep 11, 2019 | 40.13 | 40.64 | 39.60 | 40.62 | 410,126 | +0.81(+2.05%) |
Sep 10, 2019 | 38.26 | 39.82 | 38.07 | 39.80 | 419,070 | +1.62(+4.24%) |
Sep 09, 2019 | 37.03 | 38.45 | 36.67 | 38.18 | 537,849 | +1.34(+3.63%) |
Sep 06, 2019 | 37.25 | 37.52 | 36.79 | 36.84 | 221,123 | -0.40(-1.07%) |
Sep 05, 2019 | 36.76 | 37.49 | 36.48 | 37.24 | 422,235 | +0.97(+2.67%) |
Sep 04, 2019 | 36.86 | 37.00 | 35.88 | 36.27 | 296,935 | -0.19(-0.53%) |
Sep 03, 2019 | 37.32 | 37.45 | 36.43 | 36.46 | 404,887 | -1.04(-2.77%) |
Aug 30, 2019 | 37.15 | 38.05 | 37.09 | 37.50 | 331,014 | +0.59(+1.60%) |
Aug 29, 2019 | 36.32 | 37.10 | 36.32 | 36.91 | 578,349 | +1.02(+2.84%) |
Aug 28, 2019 | 35.34 | 36.12 | 35.18 | 35.89 | 424,513 | +0.42(+1.18%) |
Aug 27, 2019 | 36.24 | 36.48 | 35.42 | 35.47 | 312,888 | -0.47(-1.30%) |
Aug 26, 2019 | 36.10 | 36.19 | 35.48 | 35.94 | 403,267 | +0.25(+0.71%) |
Aug 23, 2019 | 36.97 | 37.17 | 35.63 | 35.69 | 314,520 | -1.55(-4.17%) |
Aug 22, 2019 | 37.16 | 37.39 | 36.64 | 37.24 | 571,451 | +0.24(+0.66%) |
Aug 21, 2019 | 37.08 | 37.37 | 36.87 | 37.00 | 390,607 | +0.33(+0.90%) |
Aug 20, 2019 | 37.14 | 37.17 | 36.46 | 36.67 | 376,422 | -0.59(-1.59%) |
Aug 19, 2019 | 37.85 | 37.98 | 37.16 | 37.26 | 289,074 | -0.04(-0.10%) |
Aug 16, 2019 | 37.19 | 37.83 | 36.93 | 37.30 | 277,512 | +0.47(+1.26%) |
Aug 15, 2019 | 36.69 | 37.06 | 36.26 | 36.83 | 344,476 | +0.22(+0.61%) |
Aug 14, 2019 | 37.32 | 37.48 | 36.11 | 36.61 | 595,552 | -1.26(-3.33%) |
Aug 13, 2019 | 37.47 | 38.73 | 37.42 | 37.87 | 248,963 | +0.12(+0.31%) |
Aug 12, 2019 | 38.61 | 38.75 | 37.39 | 37.75 | 302,614 | -1.34(-3.42%) |
Aug 09, 2019 | 39.41 | 39.62 | 38.54 | 39.09 | 345,756 | -0.40(-1.01%) |
Aug 08, 2019 | 37.97 | 39.64 | 37.82 | 39.49 | 469,740 | +1.64(+4.32%) |
Aug 07, 2019 | 37.93 | 38.51 | 37.54 | 37.86 | 405,471 | -0.53(-1.39%) |
Aug 06, 2019 | 38.48 | 38.80 | 37.99 | 38.39 | 393,075 | +0.02(+0.05%) |
Aug 05, 2019 | 39.17 | 39.44 | 37.77 | 38.37 | 606,535 | -1.62(-4.04%) |
Aug 02, 2019 | 39.32 | 40.31 | 38.91 | 39.98 | 473,301 | +0.37(+0.93%) |