Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 59.96 | 60.47 | 58.29 | 58.69 | 146,601 | -2.47(-4.04%) |
Apr 29, 2020 | 59.99 | 61.23 | 59.85 | 61.16 | 66,654 | +0.66(+1.09%) |
Apr 28, 2020 | 60.96 | 60.96 | 59.43 | 60.50 | 121,928 | -0.25(-0.41%) |
Apr 27, 2020 | 61.69 | 61.71 | 60.49 | 60.75 | 87,432 | -1.25(-2.01%) |
Apr 24, 2020 | 63.00 | 63.11 | 60.89 | 62.00 | 118,300 | -0.65(-1.04%) |
Apr 23, 2020 | 62.29 | 63.58 | 61.99 | 62.65 | 166,598 | +0.88(+1.42%) |
Apr 22, 2020 | 61.11 | 62.00 | 60.91 | 61.77 | 154,806 | +2.67(+4.52%) |
Apr 21, 2020 | 57.75 | 59.56 | 57.52 | 59.10 | 182,301 | -0.69(-1.15%) |
Apr 20, 2020 | 59.22 | 60.35 | 59.03 | 59.79 | 111,912 | +0.97(+1.65%) |
Apr 17, 2020 | 60.38 | 60.48 | 58.56 | 58.82 | 163,600 | -2.82(-4.57%) |
Apr 16, 2020 | 62.31 | 63.47 | 60.73 | 61.64 | 131,725 | -0.79(-1.27%) |
Apr 15, 2020 | 62.67 | 63.12 | 61.70 | 62.43 | 126,399 | -0.74(-1.17%) |
Apr 14, 2020 | 64.04 | 65.47 | 62.51 | 63.17 | 201,235 | -0.68(-1.06%) |
Apr 13, 2020 | 61.63 | 64.39 | 61.38 | 63.85 | 198,052 | +2.32(+3.77%) |
Apr 09, 2020 | 61.48 | 63.01 | 60.78 | 61.53 | 223,200 | +3.63(+6.27%) |
Apr 08, 2020 | 58.59 | 58.94 | 57.90 | 57.90 | 57,750 | -0.31(-0.53%) |
Apr 07, 2020 | 58.76 | 59.13 | 57.42 | 58.21 | 176,100 | -1.58(-2.64%) |
Apr 06, 2020 | 57.52 | 60.39 | 57.50 | 59.79 | 257,604 | +4.02(+7.21%) |
Apr 03, 2020 | 55.25 | 56.11 | 54.89 | 55.77 | 92,400 | +0.67(+1.22%) |
Apr 02, 2020 | 54.18 | 55.63 | 53.88 | 55.10 | 118,064 | +2.46(+4.67%) |
Apr 01, 2020 | 51.79 | 53.12 | 51.44 | 52.64 | 113,876 | +0.64(+1.23%) |
Mar 31, 2020 | 54.20 | 54.59 | 52.00 | 52.00 | 173,598 | -3.41(-6.15%) |
Mar 30, 2020 | 55.61 | 56.29 | 54.67 | 55.41 | 73,614 | -0.62(-1.11%) |
Mar 27, 2020 | 55.86 | 56.67 | 55.29 | 56.03 | 85,700 | -0.33(-0.59%) |
Mar 26, 2020 | 57.09 | 57.82 | 55.40 | 56.36 | 146,417 | +1.06(+1.92%) |
Mar 25, 2020 | 55.59 | 56.07 | 54.31 | 55.30 | 330,066 | -1.46(-2.58%) |
Mar 24, 2020 | 57.68 | 58.26 | 55.08 | 56.76 | 250,243 | +6.02(+11.86%) |
Mar 23, 2020 | 48.07 | 51.24 | 47.93 | 50.74 | 267,494 | +4.42(+9.54%) |
Mar 20, 2020 | 46.70 | 47.03 | 45.64 | 46.32 | 204,600 | +1.20(+2.67%) |
Mar 19, 2020 | 45.52 | 46.50 | 44.98 | 45.12 | 380,879 | -1.38(-2.97%) |
Mar 18, 2020 | 47.20 | 48.06 | 45.18 | 46.50 | 282,077 | -2.18(-4.48%) |
Mar 17, 2020 | 46.29 | 50.16 | 46.15 | 48.68 | 343,855 | +1.37(+2.90%) |
Mar 16, 2020 | 44.37 | 48.03 | 43.60 | 47.31 | 324,138 | -0.98(-2.03%) |
Mar 13, 2020 | 52.71 | 52.82 | 47.12 | 48.29 | 453,300 | -3.29(-6.38%) |
Mar 12, 2020 | 54.17 | 54.17 | 50.76 | 51.58 | 452,282 | -4.39(-7.84%) |
Mar 11, 2020 | 57.70 | 57.88 | 55.27 | 55.97 | 517,569 | -0.40(-0.71%) |
Mar 10, 2020 | 57.68 | 57.75 | 56.37 | 56.37 | 296,152 | -2.57(-4.36%) |
Mar 09, 2020 | 59.33 | 59.53 | 57.72 | 58.94 | 580,263 | +0.28(+0.48%) |
Mar 06, 2020 | 59.31 | 59.93 | 56.49 | 58.66 | 397,300 | +0.01(+0.02%) |
Mar 05, 2020 | 57.57 | 58.70 | 57.40 | 58.65 | 164,501 | +2.44(+4.35%) |
Mar 04, 2020 | 56.40 | 56.75 | 55.85 | 56.21 | 173,867 | +0.20(+0.35%) |
Mar 03, 2020 | 53.91 | 56.99 | 53.83 | 56.01 | 194,335 | +3.31(+6.28%) |
Mar 02, 2020 | 53.27 | 53.78 | 52.38 | 52.70 | 118,821 | +0.39(+0.75%) |
Feb 28, 2020 | 55.38 | 55.39 | 51.25 | 52.31 | 784,500 | -4.10(-7.27%) |
Feb 27, 2020 | 57.56 | 58.00 | 56.34 | 56.41 | 303,111 | +0.04(+0.07%) |
Feb 26, 2020 | 56.23 | 57.31 | 55.56 | 56.37 | 551,340 | +0.48(+0.86%) |
Feb 25, 2020 | 57.20 | 57.92 | 55.58 | 55.89 | 296,422 | -2.10(-3.62%) |
Feb 24, 2020 | 59.62 | 59.75 | 57.46 | 57.99 | 371,782 | +1.02(+1.79%) |
Feb 21, 2020 | 56.77 | 57.34 | 56.61 | 56.97 | 188,700 | +1.63(+2.95%) |
Feb 20, 2020 | 55.02 | 55.57 | 55.00 | 55.34 | 117,652 | +0.46(+0.84%) |
Feb 19, 2020 | 54.32 | 54.88 | 54.20 | 54.88 | 96,199 | +0.66(+1.23%) |
Feb 18, 2020 | 53.52 | 54.36 | 53.24 | 54.22 | 108,769 | +1.37(+2.58%) |
Feb 14, 2020 | 52.68 | 52.97 | 52.68 | 52.85 | 54,500 | +0.39(+0.75%) |
Feb 13, 2020 | 52.33 | 52.53 | 52.15 | 52.46 | 60,002 | +0.65(+1.25%) |
Feb 12, 2020 | 51.72 | 52.05 | 51.58 | 51.81 | 25,410 | -0.10(-0.19%) |
Feb 11, 2020 | 52.21 | 52.28 | 51.49 | 51.91 | 45,679 | -0.35(-0.68%) |
Feb 10, 2020 | 52.37 | 52.48 | 52.18 | 52.26 | 38,990 | +0.19(+0.36%) |
Feb 07, 2020 | 52.09 | 52.34 | 51.74 | 52.08 | 30,500 | +0.28(+0.54%) |
Feb 06, 2020 | 51.67 | 51.86 | 51.52 | 51.80 | 64,103 | +0.59(+1.15%) |
Feb 05, 2020 | 51.06 | 51.36 | 50.95 | 51.21 | 39,184 | +0.13(+0.25%) |
Feb 04, 2020 | 51.50 | 51.55 | 50.69 | 51.08 | 255,821 | -1.47(-2.80%) |
Feb 03, 2020 | 52.71 | 52.81 | 52.08 | 52.55 | 261,809 | -0.69(-1.30%) |
Jan 31, 2020 | 52.88 | 53.43 | 52.88 | 53.24 | 95,800 | +0.63(+1.21%) |
Jan 30, 2020 | 52.78 | 53.17 | 52.33 | 52.61 | 136,412 | +0.01(+0.03%) |
Jan 29, 2020 | 52.09 | 52.69 | 52.07 | 52.59 | 47,184 | +0.50(+0.96%) |
Jan 28, 2020 | 52.55 | 52.70 | 52.03 | 52.09 | 77,515 | -0.96(-1.81%) |
Jan 27, 2020 | 53.22 | 53.26 | 52.68 | 53.05 | 148,530 | +0.74(+1.41%) |
Jan 24, 2020 | 51.57 | 52.60 | 51.55 | 52.31 | 111,000 | +0.61(+1.18%) |
Jan 23, 2020 | 51.37 | 52.07 | 51.37 | 51.70 | 52,152 | +0.22(+0.43%) |
Jan 22, 2020 | 51.45 | 51.50 | 51.24 | 51.48 | 32,082 | +0.01(+0.02%) |
Jan 21, 2020 | 50.82 | 51.52 | 50.70 | 51.47 | 89,522 | +0.10(+0.19%) |
Jan 17, 2020 | 51.28 | 51.64 | 51.19 | 51.37 | 51,000 | +0.21(+0.41%) |
Jan 16, 2020 | 51.16 | 51.28 | 50.85 | 51.16 | 33,813 | -0.21(-0.41%) |
Jan 15, 2020 | 51.13 | 51.47 | 50.87 | 51.37 | 50,719 | +0.61(+1.20%) |
Jan 14, 2020 | 50.60 | 50.85 | 50.38 | 50.76 | 97,539 | -0.15(-0.29%) |
Jan 13, 2020 | 51.27 | 51.27 | 50.88 | 50.91 | 57,256 | -0.77(-1.49%) |
Jan 10, 2020 | 51.18 | 51.70 | 51.18 | 51.68 | 73,500 | +0.67(+1.31%) |
Jan 09, 2020 | 51.06 | 51.28 | 50.68 | 51.01 | 442,283 | -0.70(-1.35%) |
Jan 08, 2020 | 52.83 | 52.83 | 51.20 | 51.71 | 252,731 | -0.79(-1.50%) |
Jan 07, 2020 | 52.18 | 52.59 | 52.08 | 52.50 | 126,465 | +0.38(+0.73%) |
Jan 06, 2020 | 52.81 | 52.83 | 51.82 | 52.12 | 464,501 | +1.07(+2.10%) |
Jan 03, 2020 | 50.96 | 51.35 | 50.75 | 51.05 | 137,600 | +1.35(+2.72%) |
Jan 02, 2020 | 49.65 | 49.90 | 49.35 | 49.70 | 73,835 | +0.65(+1.33%) |
Dec 31, 2019 | 49.30 | 49.50 | 48.99 | 49.05 | 99,200 | +0.19(+0.39%) |
Dec 30, 2019 | 48.82 | 48.95 | 48.77 | 48.86 | 41,351 | +0.20(+0.41%) |
Dec 27, 2019 | 48.70 | 48.96 | 48.65 | 48.66 | 38,500 | -0.12(-0.24%) |
Dec 26, 2019 | 48.59 | 48.82 | 48.48 | 48.78 | 54,012 | +0.77(+1.60%) |
Dec 24, 2019 | 47.46 | 48.02 | 47.46 | 48.01 | 44,400 | +0.95(+2.02%) |
Dec 23, 2019 | 46.82 | 47.09 | 46.82 | 47.06 | 30,226 | +0.51(+1.09%) |
Dec 20, 2019 | 46.70 | 46.75 | 46.45 | 46.55 | 8,900 | -0.13(-0.28%) |
Dec 19, 2019 | 46.43 | 46.82 | 46.43 | 46.68 | 15,825 | +0.22(+0.48%) |
Dec 18, 2019 | 46.40 | 46.62 | 46.36 | 46.46 | 18,320 | -0.00(-0.01%) |
Dec 17, 2019 | 46.49 | 46.59 | 46.40 | 46.47 | 12,450 | -0.06(-0.13%) |
Dec 16, 2019 | 46.60 | 46.68 | 46.37 | 46.52 | 34,852 | +0.02(+0.03%) |
Dec 13, 2019 | 46.25 | 46.58 | 45.86 | 46.51 | 18,100 | +0.39(+0.85%) |
Dec 12, 2019 | 47.04 | 47.07 | 45.73 | 46.12 | 76,806 | -0.30(-0.65%) |
Dec 11, 2019 | 45.97 | 46.65 | 45.94 | 46.42 | 48,752 | +0.61(+1.33%) |
Dec 10, 2019 | 46.00 | 46.00 | 45.68 | 45.81 | 11,189 | +0.26(+0.58%) |
Dec 09, 2019 | 45.67 | 45.70 | 45.45 | 45.55 | 8,261 | -0.02(-0.05%) |
Dec 06, 2019 | 45.70 | 45.70 | 45.44 | 45.57 | 56,900 | -0.95(-2.04%) |
Dec 05, 2019 | 46.45 | 46.79 | 46.41 | 46.52 | 78,062 | +0.01(+0.02%) |
Dec 04, 2019 | 46.68 | 46.72 | 46.31 | 46.51 | 50,312 | -0.16(-0.33%) |
Dec 03, 2019 | 46.64 | 46.99 | 46.60 | 46.67 | 119,053 | +0.89(+1.93%) |
Dec 02, 2019 | 45.49 | 45.92 | 45.45 | 45.78 | 40,443 | -0.06(-0.13%) |
Nov 29, 2019 | 45.34 | 45.99 | 45.34 | 45.84 | 15,200 | +0.51(+1.13%) |
Nov 27, 2019 | 45.29 | 45.42 | 45.24 | 45.33 | 23,000 | -0.50(-1.09%) |
Nov 26, 2019 | 45.26 | 45.83 | 45.02 | 45.83 | 65,146 | +0.48(+1.06%) |
Nov 25, 2019 | 45.48 | 45.67 | 45.31 | 45.35 | 39,217 | -0.48(-1.06%) |
Nov 22, 2019 | 46.21 | 46.23 | 45.80 | 45.83 | 16,400 | -0.13(-0.29%) |
Nov 21, 2019 | 46.25 | 46.31 | 45.84 | 45.97 | 44,994 | -0.51(-1.10%) |
Nov 20, 2019 | 46.35 | 46.64 | 46.07 | 46.48 | 23,270 | +0.01(+0.02%) |
Nov 19, 2019 | 46.08 | 46.63 | 46.07 | 46.47 | 22,268 | +0.08(+0.17%) |
Nov 18, 2019 | 46.25 | 46.50 | 46.17 | 46.39 | 51,107 | +0.28(+0.61%) |
Nov 15, 2019 | 46.02 | 46.24 | 46.00 | 46.11 | 33,200 | -0.24(-0.51%) |
Nov 14, 2019 | 46.27 | 46.57 | 46.02 | 46.35 | 65,383 | +0.38(+0.82%) |
Nov 13, 2019 | 45.85 | 46.14 | 45.77 | 45.97 | 56,598 | +0.36(+0.79%) |
Nov 12, 2019 | 45.40 | 45.70 | 44.83 | 45.61 | 60,295 | +0.22(+0.48%) |
Nov 11, 2019 | 45.74 | 45.86 | 44.95 | 45.39 | 59,493 | -0.25(-0.55%) |
Nov 08, 2019 | 45.77 | 46.25 | 45.62 | 45.64 | 73,800 | -0.58(-1.25%) |
Nov 07, 2019 | 47.44 | 47.49 | 45.75 | 46.22 | 167,072 | -1.54(-3.22%) |
Nov 06, 2019 | 47.53 | 47.94 | 47.42 | 47.76 | 48,748 | +0.43(+0.91%) |
Nov 05, 2019 | 47.90 | 48.02 | 47.00 | 47.33 | 94,564 | -1.59(-3.25%) |
Nov 04, 2019 | 49.02 | 49.13 | 48.68 | 48.92 | 50,533 | -0.30(-0.61%) |
Nov 01, 2019 | 48.96 | 49.50 | 48.85 | 49.22 | 115,600 | +0.11(+0.22%) |
Oct 31, 2019 | 48.81 | 49.30 | 48.81 | 49.11 | 71,798 | +0.96(+1.99%) |
Oct 30, 2019 | 47.84 | 48.16 | 47.19 | 48.15 | 77,456 | +0.49(+1.03%) |
Oct 29, 2019 | 47.52 | 47.88 | 47.34 | 47.66 | 29,315 | -0.26(-0.54%) |
Oct 28, 2019 | 48.34 | 48.34 | 47.76 | 47.92 | 61,831 | -0.85(-1.74%) |
Oct 25, 2019 | 49.40 | 49.41 | 48.52 | 48.77 | 73,700 | +0.21(+0.43%) |
Oct 24, 2019 | 48.20 | 48.66 | 48.16 | 48.56 | 50,767 | +0.67(+1.40%) |
Oct 23, 2019 | 47.90 | 48.17 | 47.87 | 47.89 | 28,337 | +0.27(+0.57%) |
Oct 22, 2019 | 47.58 | 47.70 | 47.35 | 47.62 | 40,168 | +0.25(+0.53%) |
Oct 21, 2019 | 48.04 | 48.04 | 47.25 | 47.37 | 46,442 | -0.49(-1.02%) |
Oct 18, 2019 | 47.92 | 48.01 | 47.80 | 47.86 | 19,100 | -0.07(-0.15%) |
Oct 17, 2019 | 47.88 | 48.23 | 47.86 | 47.93 | 23,088 | +0.15(+0.31%) |
Oct 16, 2019 | 47.65 | 47.90 | 47.41 | 47.78 | 44,411 | +0.50(+1.06%) |
Oct 15, 2019 | 47.74 | 47.76 | 47.06 | 47.28 | 45,284 | -0.72(-1.50%) |
Oct 14, 2019 | 47.87 | 48.11 | 47.85 | 48.00 | 33,246 | +0.41(+0.86%) |
Oct 11, 2019 | 47.55 | 47.68 | 46.85 | 47.59 | 210,400 | -0.55(-1.14%) |
Oct 10, 2019 | 48.71 | 48.71 | 48.01 | 48.14 | 108,167 | -0.89(-1.82%) |
Oct 09, 2019 | 49.15 | 49.35 | 48.78 | 49.03 | 58,844 | +0.02(+0.04%) |
Oct 08, 2019 | 49.07 | 49.21 | 48.52 | 49.01 | 152,009 | +0.90(+1.87%) |
Oct 07, 2019 | 48.43 | 48.87 | 47.82 | 48.11 | 62,045 | -0.84(-1.72%) |
Oct 04, 2019 | 48.64 | 49.18 | 48.48 | 48.95 | 73,500 | +0.00(+0.01%) |
Oct 03, 2019 | 48.60 | 49.85 | 48.56 | 48.95 | 118,646 | +0.37(+0.75%) |
Oct 02, 2019 | 48.24 | 48.93 | 48.01 | 48.58 | 104,560 | +1.13(+2.38%) |
Oct 01, 2019 | 46.43 | 47.80 | 46.26 | 47.45 | 111,335 | +0.51(+1.09%) |
Sep 30, 2019 | 47.61 | 47.85 | 46.38 | 46.94 | 198,464 | -1.52(-3.14%) |
Sep 27, 2019 | 47.95 | 48.87 | 47.86 | 48.46 | 162,000 | -0.54(-1.10%) |
Sep 26, 2019 | 49.25 | 49.51 | 48.87 | 49.00 | 70,766 | +0.01(+0.02%) |
Sep 25, 2019 | 50.62 | 50.69 | 48.79 | 48.99 | 131,182 | -1.93(-3.79%) |
Sep 24, 2019 | 50.02 | 51.09 | 49.81 | 50.92 | 248,013 | +0.54(+1.07%) |
Sep 23, 2019 | 50.10 | 50.57 | 49.91 | 50.38 | 105,455 | +0.54(+1.08%) |
Sep 20, 2019 | 48.90 | 49.87 | 48.80 | 49.84 | 81,000 | +1.18(+2.42%) |
Sep 19, 2019 | 48.87 | 48.98 | 48.57 | 48.66 | 42,615 | +0.38(+0.79%) |
Sep 18, 2019 | 49.14 | 49.52 | 47.63 | 48.28 | 158,916 | -0.65(-1.33%) |
Sep 17, 2019 | 49.07 | 49.27 | 48.72 | 48.93 | 45,535 | +0.22(+0.45%) |
Sep 16, 2019 | 48.90 | 49.14 | 48.52 | 48.71 | 96,525 | +0.79(+1.65%) |
Sep 13, 2019 | 48.98 | 49.17 | 47.86 | 47.92 | 110,700 | -0.82(-1.68%) |
Sep 12, 2019 | 49.70 | 49.93 | 48.61 | 48.74 | 158,681 | +0.16(+0.34%) |
Sep 11, 2019 | 48.04 | 48.68 | 48.02 | 48.58 | 114,962 | +0.61(+1.28%) |
Sep 10, 2019 | 48.62 | 48.87 | 47.95 | 47.96 | 96,492 | -0.86(-1.76%) |
Sep 09, 2019 | 49.50 | 49.50 | 48.66 | 48.82 | 99,068 | -0.33(-0.67%) |
Sep 06, 2019 | 50.34 | 50.63 | 49.13 | 49.15 | 205,800 | -0.84(-1.68%) |
Sep 05, 2019 | 51.32 | 51.33 | 49.29 | 49.99 | 269,906 | -2.56(-4.87%) |
Sep 04, 2019 | 51.74 | 52.64 | 51.73 | 52.55 | 108,162 | +0.64(+1.23%) |
Sep 03, 2019 | 51.34 | 52.18 | 51.20 | 51.91 | 196,282 | +1.41(+2.79%) |
Aug 30, 2019 | 50.59 | 50.97 | 50.02 | 50.50 | 140,200 | -0.27(-0.53%) |
Aug 29, 2019 | 51.70 | 51.70 | 50.20 | 50.77 | 169,819 | -0.78(-1.51%) |
Aug 28, 2019 | 51.70 | 51.87 | 51.21 | 51.55 | 98,468 | -0.25(-0.48%) |
Aug 27, 2019 | 50.97 | 51.88 | 50.94 | 51.80 | 126,561 | +0.93(+1.83%) |
Aug 26, 2019 | 51.00 | 51.44 | 50.69 | 50.87 | 180,684 | +0.04(+0.07%) |
Aug 23, 2019 | 49.26 | 50.94 | 49.14 | 50.83 | 209,900 | +1.91(+3.91%) |
Aug 22, 2019 | 48.94 | 49.26 | 48.80 | 48.92 | 74,906 | -0.28(-0.57%) |
Aug 21, 2019 | 49.13 | 49.48 | 49.06 | 49.20 | 73,908 | -0.30(-0.61%) |
Aug 20, 2019 | 49.19 | 49.53 | 49.10 | 49.50 | 115,743 | +0.76(+1.56%) |
Aug 19, 2019 | 48.88 | 49.19 | 48.59 | 48.74 | 185,787 | -1.21(-2.42%) |
Aug 16, 2019 | 49.88 | 50.14 | 49.27 | 49.95 | 233,300 | -0.63(-1.25%) |
Aug 15, 2019 | 50.05 | 50.79 | 49.87 | 50.58 | 252,245 | +0.63(+1.26%) |
Aug 14, 2019 | 50.01 | 50.59 | 49.44 | 49.95 | 249,021 | +0.71(+1.44%) |
Aug 13, 2019 | 50.26 | 50.29 | 47.75 | 49.24 | 408,246 | -0.68(-1.36%) |
Aug 12, 2019 | 49.20 | 50.39 | 49.20 | 49.92 | 209,353 | +0.93(+1.90%) |
Aug 09, 2019 | 48.99 | 49.43 | 48.75 | 48.99 | 124,600 | -0.32(-0.65%) |
Aug 08, 2019 | 48.73 | 49.70 | 48.61 | 49.31 | 170,417 | +0.51(+1.05%) |
Aug 07, 2019 | 48.97 | 49.79 | 48.74 | 48.80 | 230,822 | +1.41(+2.98%) |
Aug 06, 2019 | 47.00 | 47.46 | 46.80 | 47.39 | 123,821 | +0.74(+1.59%) |
Aug 05, 2019 | 46.75 | 47.22 | 46.21 | 46.65 | 557,953 | +1.22(+2.69%) |
Aug 02, 2019 | 45.06 | 45.83 | 45.06 | 45.43 | 475,900 | -0.29(-0.63%) |
Aug 01, 2019 | 43.13 | 45.74 | 42.98 | 45.72 | 176,196 | +2.05(+4.69%) |
Jul 31, 2019 | 44.85 | 45.07 | 43.44 | 43.67 | 231,587 | -1.15(-2.57%) |
Jul 30, 2019 | 44.69 | 44.91 | 44.44 | 44.82 | 73,803 | +0.31(+0.70%) |
Jul 29, 2019 | 44.22 | 44.63 | 43.93 | 44.51 | 57,871 | +0.57(+1.30%) |
Jul 26, 2019 | 44.36 | 44.38 | 43.94 | 43.94 | 58,600 | +0.14(+0.32%) |
Jul 25, 2019 | 44.38 | 44.38 | 43.62 | 43.80 | 136,717 | -0.66(-1.48%) |
Jul 24, 2019 | 44.63 | 44.75 | 44.25 | 44.46 | 152,339 | +0.44(+1.00%) |
Jul 23, 2019 | 44.49 | 44.84 | 43.95 | 44.02 | 172,036 | -0.48(-1.08%) |
Jul 22, 2019 | 44.56 | 44.75 | 44.44 | 44.50 | 78,193 | -0.04(-0.09%) |
Jul 19, 2019 | 45.21 | 45.57 | 44.21 | 44.54 | 171,900 | -0.72(-1.59%) |
Jul 18, 2019 | 44.14 | 45.97 | 43.99 | 45.26 | 228,868 | +0.63(+1.41%) |
Jul 17, 2019 | 43.58 | 44.63 | 43.57 | 44.63 | 127,594 | +1.42(+3.29%) |
Jul 16, 2019 | 43.72 | 43.82 | 43.08 | 43.21 | 85,011 | -0.75(-1.71%) |
Jul 15, 2019 | 43.76 | 43.96 | 43.49 | 43.96 | 46,949 | -0.01(-0.02%) |
Jul 12, 2019 | 43.56 | 44.06 | 43.36 | 43.97 | 97,900 | +0.51(+1.18%) |
Jul 11, 2019 | 43.99 | 44.04 | 43.20 | 43.46 | 116,110 | -0.71(-1.61%) |
Jul 10, 2019 | 43.58 | 44.18 | 43.27 | 44.17 | 126,043 | +1.33(+3.10%) |
Jul 09, 2019 | 42.63 | 43.05 | 42.45 | 42.84 | 75,834 | +0.28(+0.66%) |
Jul 08, 2019 | 43.13 | 43.20 | 42.53 | 42.56 | 70,544 | -0.53(-1.23%) |
Jul 05, 2019 | 42.61 | 43.17 | 42.20 | 43.09 | 193,500 | -1.02(-2.31%) |
Jul 03, 2019 | 44.08 | 44.39 | 43.84 | 44.11 | 102,100 | +0.22(+0.50%) |
Jul 02, 2019 | 42.58 | 44.06 | 42.50 | 43.89 | 134,717 | +1.76(+4.18%) |
Jul 01, 2019 | 42.75 | 42.85 | 42.12 | 42.13 | 193,468 | -1.67(-3.81%) |
Jun 28, 2019 | 43.77 | 43.93 | 43.49 | 43.80 | 65,700 | +0.18(+0.41%) |
Jun 27, 2019 | 43.29 | 43.69 | 43.25 | 43.62 | 107,816 | -0.07(-0.16%) |
Jun 26, 2019 | 43.72 | 44.05 | 43.38 | 43.69 | 123,353 | -0.82(-1.84%) |
Jun 25, 2019 | 44.98 | 45.39 | 43.88 | 44.51 | 336,909 | +0.17(+0.38%) |
Jun 24, 2019 | 43.59 | 44.37 | 43.47 | 44.34 | 184,252 | +1.24(+2.88%) |
Jun 21, 2019 | 42.95 | 43.20 | 42.50 | 43.10 | 129,400 | +0.57(+1.33%) |
Jun 20, 2019 | 42.05 | 42.75 | 41.96 | 42.53 | 136,924 | +2.06(+5.10%) |
Jun 19, 2019 | 39.77 | 40.53 | 39.70 | 40.47 | 96,248 | +0.52(+1.30%) |
Jun 18, 2019 | 40.29 | 40.36 | 39.57 | 39.95 | 95,845 | +0.38(+0.95%) |
Jun 17, 2019 | 39.74 | 39.77 | 39.44 | 39.57 | 30,019 | -0.05(-0.14%) |
Jun 14, 2019 | 40.08 | 40.29 | 39.46 | 39.63 | 93,600 | -0.02(-0.05%) |
Jun 13, 2019 | 39.32 | 39.77 | 39.29 | 39.65 | 55,188 | +0.48(+1.23%) |
Jun 12, 2019 | 39.02 | 39.41 | 39.02 | 39.17 | 27,493 | +0.36(+0.93%) |
Jun 11, 2019 | 38.67 | 38.91 | 38.63 | 38.81 | 55,970 | -0.09(-0.23%) |
Jun 10, 2019 | 38.98 | 39.01 | 38.73 | 38.90 | 51,455 | -0.78(-1.96%) |
Jun 07, 2019 | 39.82 | 40.10 | 39.55 | 39.68 | 124,200 | +0.43(+1.09%) |
Jun 06, 2019 | 39.28 | 39.60 | 39.21 | 39.25 | 69,724 | +0.24(+0.62%) |
Jun 05, 2019 | 39.46 | 39.56 | 38.88 | 39.01 | 62,551 | +0.14(+0.36%) |
Jun 04, 2019 | 38.64 | 39.00 | 38.51 | 38.87 | 79,223 | +0.07(+0.19%) |
Jun 03, 2019 | 38.16 | 38.97 | 38.10 | 38.80 | 119,323 | +1.11(+2.94%) |
May 31, 2019 | 37.23 | 37.72 | 37.12 | 37.69 | 58,200 | +1.00(+2.73%) |
May 30, 2019 | 36.26 | 36.70 | 36.20 | 36.69 | 37,209 | +0.48(+1.33%) |
May 29, 2019 | 36.36 | 36.43 | 36.17 | 36.21 | 20,357 | +0.04(+0.11%) |
May 28, 2019 | 36.19 | 36.19 | 36.04 | 36.17 | 21,540 | -0.31(-0.85%) |
May 24, 2019 | 36.43 | 36.50 | 36.29 | 36.48 | 12,400 | +0.06(+0.16%) |
May 23, 2019 | 36.23 | 36.63 | 36.19 | 36.42 | 34,144 | +0.56(+1.56%) |
May 22, 2019 | 35.93 | 35.99 | 35.86 | 35.86 | 17,499 | -0.07(-0.21%) |
May 21, 2019 | 35.78 | 35.94 | 35.66 | 35.94 | 212,099 | -0.19(-0.51%) |
May 20, 2019 | 36.10 | 36.13 | 36.01 | 36.12 | 6,771 | -0.01(-0.03%) |
May 17, 2019 | 36.38 | 36.39 | 35.96 | 36.13 | 22,500 | -0.54(-1.46%) |
May 16, 2019 | 36.98 | 37.02 | 36.51 | 36.67 | 34,774 | -0.56(-1.50%) |
May 15, 2019 | 37.45 | 37.47 | 37.15 | 37.23 | 59,055 | -0.03(-0.08%) |
May 14, 2019 | 37.38 | 37.40 | 37.08 | 37.26 | 179,012 | -0.17(-0.45%) |
May 13, 2019 | 37.39 | 37.51 | 37.20 | 37.43 | 180,482 | +0.78(+2.13%) |
May 10, 2019 | 36.65 | 36.84 | 36.59 | 36.65 | 31,100 | +0.11(+0.30%) |
May 09, 2019 | 36.38 | 36.77 | 36.33 | 36.54 | 32,841 | +0.17(+0.47%) |
May 08, 2019 | 36.77 | 36.77 | 36.31 | 36.37 | 51,634 | -0.21(-0.57%) |
May 07, 2019 | 36.44 | 36.66 | 36.40 | 36.58 | 121,585 | +0.25(+0.69%) |
May 06, 2019 | 36.18 | 36.45 | 36.17 | 36.33 | 18,574 | +0.11(+0.30%) |
May 03, 2019 | 36.18 | 36.47 | 36.13 | 36.22 | 126,900 | +0.43(+1.20%) |
May 02, 2019 | 35.61 | 35.87 | 35.56 | 35.79 | 114,848 | -0.29(-0.80%) |