Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.34 | 42.12 | 40.74 | 41.98 | 1,227,107 | -0.26(-0.62%) |
Apr 29, 2020 | 40.04 | 42.34 | 38.99 | 42.24 | 977,454 | +3.47(+8.95%) |
Apr 28, 2020 | 39.01 | 39.23 | 37.93 | 38.77 | 1,021,762 | +0.87(+2.30%) |
Apr 27, 2020 | 37.27 | 38.27 | 36.94 | 37.90 | 646,285 | +1.36(+3.73%) |
Apr 24, 2020 | 35.46 | 36.94 | 35.11 | 36.54 | 927,752 | +1.54(+4.41%) |
Apr 23, 2020 | 35.07 | 35.84 | 34.82 | 34.99 | 657,169 | +0.52(+1.50%) |
Apr 22, 2020 | 34.86 | 34.97 | 34.07 | 34.48 | 748,703 | +0.81(+2.41%) |
Apr 21, 2020 | 34.73 | 35.15 | 33.65 | 33.67 | 829,462 | -1.95(-5.48%) |
Apr 20, 2020 | 36.56 | 37.15 | 35.57 | 35.62 | 671,258 | -1.90(-5.07%) |
Apr 17, 2020 | 37.82 | 38.83 | 36.84 | 37.52 | 613,426 | +1.40(+3.88%) |
Apr 16, 2020 | 36.21 | 36.55 | 35.16 | 36.12 | 1,016,702 | -0.06(-0.17%) |
Apr 15, 2020 | 37.48 | 38.09 | 35.64 | 36.18 | 1,112,700 | -2.77(-7.11%) |
Apr 14, 2020 | 39.78 | 40.73 | 37.91 | 38.95 | 1,045,967 | -0.32(-0.81%) |
Apr 13, 2020 | 41.02 | 41.34 | 38.49 | 39.27 | 606,847 | -1.67(-4.09%) |
Apr 09, 2020 | 40.64 | 42.46 | 40.00 | 40.94 | 950,904 | +1.47(+3.72%) |
Apr 08, 2020 | 37.26 | 39.69 | 37.15 | 39.48 | 809,708 | +2.98(+8.16%) |
Apr 07, 2020 | 37.04 | 38.05 | 36.23 | 36.50 | 999,715 | +1.69(+4.86%) |
Apr 06, 2020 | 34.29 | 35.62 | 33.70 | 34.81 | 1,097,482 | +2.38(+7.35%) |
Apr 03, 2020 | 34.63 | 35.55 | 31.95 | 32.42 | 1,128,821 | -2.32(-6.68%) |
Apr 02, 2020 | 34.53 | 36.69 | 34.36 | 34.74 | 1,386,474 | +0.41(+1.19%) |
Apr 01, 2020 | 33.63 | 34.84 | 32.84 | 34.34 | 1,143,417 | -0.71(-2.02%) |
Mar 31, 2020 | 35.48 | 37.40 | 34.74 | 35.05 | 1,422,654 | -0.73(-2.05%) |
Mar 30, 2020 | 34.51 | 36.02 | 33.90 | 35.78 | 1,416,065 | +1.34(+3.88%) |
Mar 27, 2020 | 35.64 | 35.68 | 33.68 | 34.44 | 1,627,946 | -2.80(-7.51%) |
Mar 26, 2020 | 35.74 | 38.84 | 35.16 | 37.24 | 1,104,592 | +1.76(+4.96%) |
Mar 25, 2020 | 34.98 | 38.25 | 33.62 | 35.48 | 2,280,051 | -3.38(-8.71%) |
Mar 24, 2020 | 37.87 | 39.75 | 36.92 | 38.86 | 1,307,536 | +3.19(+8.94%) |
Mar 23, 2020 | 36.28 | 37.21 | 33.99 | 35.67 | 1,178,143 | -0.23(-0.65%) |
Mar 20, 2020 | 35.34 | 38.12 | 34.28 | 35.91 | 1,405,394 | +1.41(+4.10%) |
Mar 19, 2020 | 31.23 | 35.02 | 28.30 | 34.50 | 1,343,044 | +2.87(+9.06%) |
Mar 18, 2020 | 33.19 | 33.95 | 24.96 | 31.63 | 1,265,105 | -4.29(-11.95%) |
Mar 17, 2020 | 37.93 | 38.27 | 32.79 | 35.92 | 1,061,075 | -1.34(-3.59%) |
Mar 16, 2020 | 41.23 | 41.23 | 37.19 | 37.26 | 909,147 | -7.02(-15.86%) |
Mar 13, 2020 | 42.72 | 44.39 | 39.63 | 44.28 | 1,086,479 | +3.00(+7.27%) |
Mar 12, 2020 | 44.68 | 45.37 | 41.26 | 41.28 | 923,716 | -7.14(-14.75%) |
Mar 11, 2020 | 50.73 | 51.14 | 47.58 | 48.42 | 861,998 | -3.94(-7.52%) |
Mar 10, 2020 | 52.91 | 52.91 | 49.48 | 52.36 | 687,946 | +1.23(+2.40%) |
Mar 09, 2020 | 54.66 | 54.66 | 51.10 | 51.13 | 608,622 | -7.41(-12.66%) |
Mar 06, 2020 | 58.52 | 60.03 | 57.60 | 58.54 | 732,315 | -2.10(-3.46%) |
Mar 05, 2020 | 61.82 | 61.87 | 59.83 | 60.64 | 375,464 | -2.57(-4.07%) |
Mar 04, 2020 | 62.26 | 63.26 | 61.08 | 63.22 | 422,200 | +2.27(+3.72%) |
Mar 03, 2020 | 62.07 | 63.78 | 60.80 | 60.95 | 664,100 | -1.28(-2.06%) |
Mar 02, 2020 | 60.66 | 62.29 | 59.07 | 62.24 | 970,765 | +2.29(+3.82%) |
Feb 28, 2020 | 58.18 | 60.40 | 58.01 | 59.94 | 1,082,308 | -0.72(-1.19%) |
Feb 27, 2020 | 62.42 | 62.90 | 60.62 | 60.66 | 1,082,014 | -3.50(-5.45%) |
Feb 26, 2020 | 64.33 | 65.83 | 64.03 | 64.16 | 654,828 | +0.32(+0.50%) |
Feb 25, 2020 | 66.02 | 66.02 | 63.64 | 63.84 | 1,259,113 | -1.67(-2.55%) |
Feb 24, 2020 | 65.61 | 66.42 | 65.02 | 65.52 | 741,536 | -2.45(-3.60%) |
Feb 21, 2020 | 69.09 | 69.12 | 67.67 | 67.96 | 489,948 | -1.66(-2.39%) |
Feb 20, 2020 | 68.62 | 69.69 | 68.27 | 69.62 | 443,233 | +0.77(+1.12%) |
Feb 19, 2020 | 67.98 | 69.14 | 67.79 | 68.85 | 629,953 | +1.16(+1.72%) |
Feb 18, 2020 | 68.12 | 68.52 | 67.42 | 67.69 | 446,293 | -0.59(-0.87%) |
Feb 14, 2020 | 68.99 | 69.00 | 67.89 | 68.28 | 707,494 | -0.75(-1.09%) |
Feb 13, 2020 | 68.57 | 69.45 | 67.96 | 69.03 | 639,548 | -0.08(-0.12%) |
Feb 12, 2020 | 68.38 | 69.15 | 67.71 | 69.12 | 657,135 | +1.22(+1.79%) |
Feb 11, 2020 | 67.67 | 68.78 | 67.67 | 67.90 | 519,103 | +0.56(+0.83%) |
Feb 10, 2020 | 65.98 | 67.35 | 65.79 | 67.34 | 729,080 | +0.98(+1.47%) |
Feb 07, 2020 | 67.95 | 67.95 | 66.19 | 66.36 | 417,572 | -1.94(-2.84%) |
Feb 06, 2020 | 68.09 | 68.86 | 67.68 | 68.30 | 617,512 | +0.35(+0.52%) |
Feb 05, 2020 | 68.55 | 68.55 | 67.38 | 67.95 | 457,239 | +0.10(+0.15%) |
Feb 04, 2020 | 68.64 | 68.64 | 67.77 | 67.85 | 742,145 | +0.46(+0.68%) |
Feb 03, 2020 | 66.57 | 67.70 | 66.35 | 67.39 | 781,656 | +1.34(+2.03%) |
Jan 31, 2020 | 67.03 | 67.46 | 65.72 | 66.05 | 1,499,046 | -1.12(-1.66%) |
Jan 30, 2020 | 65.53 | 67.28 | 65.27 | 67.16 | 841,205 | +1.09(+1.65%) |
Jan 29, 2020 | 67.66 | 67.90 | 65.90 | 66.08 | 553,426 | -1.03(-1.54%) |
Jan 28, 2020 | 67.26 | 67.55 | 66.70 | 67.11 | 428,290 | +0.54(+0.81%) |
Jan 27, 2020 | 66.88 | 67.07 | 66.38 | 66.57 | 643,861 | -1.89(-2.76%) |
Jan 24, 2020 | 69.71 | 69.93 | 67.97 | 68.45 | 692,685 | -0.87(-1.26%) |
Jan 23, 2020 | 69.96 | 69.97 | 69.19 | 69.33 | 942,146 | -0.73(-1.05%) |
Jan 22, 2020 | 70.76 | 70.78 | 69.45 | 70.06 | 854,760 | -0.01(-0.02%) |
Jan 21, 2020 | 69.73 | 70.79 | 69.33 | 70.07 | 815,996 | -0.14(-0.20%) |
Jan 17, 2020 | 71.62 | 71.72 | 69.76 | 70.22 | 1,170,394 | -1.39(-1.94%) |
Jan 16, 2020 | 72.24 | 73.19 | 71.08 | 71.60 | 905,146 | -0.18(-0.25%) |
Jan 15, 2020 | 70.86 | 72.34 | 70.86 | 71.78 | 834,803 | +0.82(+1.15%) |
Jan 14, 2020 | 71.72 | 72.31 | 70.40 | 70.96 | 1,062,540 | -0.68(-0.95%) |
Jan 13, 2020 | 70.19 | 72.14 | 69.88 | 71.64 | 1,801,577 | +2.05(+2.94%) |
Jan 10, 2020 | 68.06 | 71.06 | 67.35 | 69.60 | 4,210,366 | +3.15(+4.73%) |
Jan 09, 2020 | 61.09 | 61.69 | 61.07 | 66.45 | 1,212,487 | +5.75(+9.48%) |
Jan 08, 2020 | 60.84 | 61.21 | 60.47 | 60.70 | 592,536 | -0.20(-0.32%) |
Jan 07, 2020 | 60.58 | 61.17 | 60.28 | 60.89 | 596,541 | +0.30(+0.49%) |
Jan 06, 2020 | 61.24 | 61.53 | 60.45 | 60.60 | 920,926 | -1.39(-2.24%) |
Jan 03, 2020 | 61.44 | 62.13 | 61.32 | 61.99 | 465,564 | -0.35(-0.56%) |
Jan 02, 2020 | 62.02 | 62.37 | 61.30 | 62.34 | 551,656 | +0.76(+1.23%) |
Dec 31, 2019 | 61.34 | 61.90 | 61.34 | 61.58 | 384,414 | -0.04(-0.06%) |
Dec 30, 2019 | 61.65 | 62.07 | 60.94 | 61.62 | 370,974 | -0.05(-0.09%) |
Dec 27, 2019 | 62.15 | 62.15 | 61.43 | 61.67 | 337,147 | -0.30(-0.49%) |
Dec 26, 2019 | 62.07 | 62.36 | 61.78 | 61.98 | 274,408 | +0.09(+0.15%) |
Dec 24, 2019 | 61.81 | 62.08 | 61.46 | 61.88 | 212,913 | +0.22(+0.36%) |
Dec 23, 2019 | 61.86 | 62.16 | 61.50 | 61.66 | 464,215 | -0.21(-0.33%) |
Dec 20, 2019 | 62.00 | 62.62 | 61.51 | 61.87 | 1,342,732 | +0.11(+0.19%) |
Dec 19, 2019 | 61.57 | 62.18 | 61.46 | 61.75 | 779,862 | +0.16(+0.26%) |
Dec 18, 2019 | 61.95 | 61.97 | 61.37 | 61.59 | 561,852 | -0.09(-0.14%) |
Dec 17, 2019 | 61.53 | 61.72 | 61.07 | 61.68 | 447,420 | +0.32(+0.52%) |
Dec 16, 2019 | 60.82 | 61.53 | 60.52 | 61.36 | 710,838 | +0.58(+0.96%) |
Dec 13, 2019 | 61.31 | 61.98 | 60.42 | 60.77 | 545,040 | -0.90(-1.46%) |
Dec 12, 2019 | 60.67 | 62.09 | 60.34 | 61.67 | 835,265 | +0.90(+1.48%) |
Dec 11, 2019 | 60.12 | 60.94 | 60.12 | 60.77 | 517,803 | +0.61(+1.01%) |
Dec 10, 2019 | 59.88 | 60.66 | 59.72 | 60.17 | 708,452 | +0.11(+0.18%) |
Dec 09, 2019 | 59.77 | 60.67 | 59.54 | 60.06 | 460,116 | -0.07(-0.12%) |
Dec 06, 2019 | 60.08 | 60.60 | 59.98 | 60.13 | 557,171 | +0.33(+0.54%) |
Dec 05, 2019 | 59.61 | 60.72 | 59.49 | 59.81 | 520,928 | +0.52(+0.88%) |
Dec 04, 2019 | 58.74 | 59.93 | 58.67 | 59.29 | 671,843 | +1.25(+2.15%) |
Dec 03, 2019 | 57.94 | 58.35 | 57.42 | 58.04 | 673,087 | -0.88(-1.49%) |
Dec 02, 2019 | 58.73 | 59.50 | 58.68 | 58.92 | 603,430 | +0.20(+0.34%) |
Nov 29, 2019 | 59.00 | 59.63 | 58.63 | 58.72 | 257,043 | -0.45(-0.76%) |
Nov 27, 2019 | 59.05 | 59.57 | 58.90 | 59.17 | 542,740 | +0.42(+0.71%) |
Nov 26, 2019 | 59.05 | 59.53 | 58.29 | 58.75 | 799,225 | -0.21(-0.35%) |
Nov 25, 2019 | 57.98 | 59.17 | 57.90 | 58.96 | 797,788 | +1.16(+2.00%) |
Nov 22, 2019 | 57.83 | 58.13 | 57.04 | 57.80 | 886,789 | +0.13(+0.22%) |
Nov 21, 2019 | 56.70 | 57.72 | 56.62 | 57.67 | 736,311 | +0.83(+1.46%) |
Nov 20, 2019 | 56.91 | 57.73 | 56.30 | 56.84 | 625,939 | -0.20(-0.35%) |
Nov 19, 2019 | 57.08 | 57.72 | 56.94 | 57.05 | 659,271 | +0.11(+0.18%) |
Nov 18, 2019 | 57.85 | 58.02 | 56.66 | 56.94 | 889,612 | -1.03(-1.78%) |
Nov 15, 2019 | 56.65 | 58.04 | 56.64 | 57.97 | 1,095,310 | +1.75(+3.12%) |
Nov 14, 2019 | 56.28 | 56.86 | 56.09 | 56.22 | 886,274 | -0.22(-0.38%) |
Nov 13, 2019 | 55.64 | 56.73 | 55.47 | 56.43 | 642,508 | +0.48(+0.86%) |
Nov 12, 2019 | 56.73 | 56.73 | 55.22 | 55.95 | 805,290 | -0.72(-1.27%) |
Nov 11, 2019 | 56.52 | 57.17 | 56.42 | 56.67 | 358,336 | -0.33(-0.59%) |
Nov 08, 2019 | 57.18 | 57.56 | 56.65 | 57.00 | 621,379 | -0.52(-0.91%) |
Nov 07, 2019 | 57.49 | 58.30 | 57.16 | 57.52 | 393,859 | +0.63(+1.11%) |
Nov 06, 2019 | 57.77 | 58.03 | 56.58 | 56.89 | 596,238 | -0.88(-1.52%) |
Nov 05, 2019 | 57.98 | 58.54 | 57.61 | 57.77 | 635,031 | +0.08(+0.13%) |
Nov 04, 2019 | 57.16 | 57.85 | 56.90 | 57.70 | 527,164 | +1.11(+1.96%) |
Nov 01, 2019 | 56.75 | 57.31 | 56.49 | 56.59 | 483,760 | +0.29(+0.52%) |
Oct 31, 2019 | 56.63 | 57.29 | 55.88 | 56.30 | 508,387 | -0.41(-0.72%) |
Oct 30, 2019 | 57.22 | 57.22 | 56.30 | 56.71 | 399,826 | -0.52(-0.90%) |
Oct 29, 2019 | 56.90 | 57.51 | 56.83 | 57.22 | 399,168 | +0.10(+0.18%) |
Oct 28, 2019 | 56.96 | 57.60 | 56.84 | 57.12 | 426,903 | +0.44(+0.78%) |
Oct 25, 2019 | 55.87 | 57.05 | 55.87 | 56.68 | 391,107 | +0.46(+0.82%) |
Oct 24, 2019 | 56.92 | 57.00 | 55.76 | 56.22 | 423,324 | -0.27(-0.48%) |
Oct 23, 2019 | 56.09 | 56.70 | 55.68 | 56.49 | 576,291 | +0.40(+0.71%) |
Oct 22, 2019 | 56.12 | 56.40 | 55.79 | 56.09 | 390,055 | -0.13(-0.24%) |
Oct 21, 2019 | 56.32 | 56.79 | 55.83 | 56.23 | 601,860 | +0.42(+0.75%) |
Oct 18, 2019 | 55.97 | 56.49 | 55.79 | 55.81 | 897,664 | -0.35(-0.63%) |
Oct 17, 2019 | 55.78 | 56.60 | 55.64 | 56.16 | 831,494 | +0.76(+1.37%) |
Oct 16, 2019 | 55.42 | 56.09 | 54.89 | 55.40 | 928,844 | +0.69(+1.26%) |
Oct 15, 2019 | 54.32 | 54.99 | 54.06 | 54.71 | 659,641 | +0.46(+0.85%) |
Oct 14, 2019 | 54.24 | 54.65 | 53.86 | 54.25 | 657,934 | -0.15(-0.27%) |
Oct 11, 2019 | 54.94 | 55.33 | 54.34 | 54.40 | 473,302 | +0.57(+1.06%) |
Oct 10, 2019 | 53.29 | 54.19 | 53.18 | 53.83 | 372,742 | +0.65(+1.22%) |
Oct 09, 2019 | 53.45 | 54.19 | 53.09 | 53.18 | 375,337 | +0.30(+0.57%) |
Oct 08, 2019 | 53.14 | 53.89 | 52.83 | 52.88 | 581,386 | -0.97(-1.80%) |
Oct 07, 2019 | 53.14 | 55.03 | 53.14 | 53.85 | 856,240 | +0.58(+1.08%) |
Oct 04, 2019 | 52.56 | 53.35 | 52.35 | 53.27 | 699,441 | +0.80(+1.53%) |
Oct 03, 2019 | 52.27 | 52.63 | 51.61 | 52.47 | 811,230 | -0.16(-0.30%) |
Oct 02, 2019 | 52.13 | 52.87 | 51.63 | 52.63 | 634,611 | +0.04(+0.08%) |
Oct 01, 2019 | 54.31 | 55.07 | 52.54 | 52.58 | 762,261 | -1.22(-2.26%) |
Sep 30, 2019 | 53.88 | 54.31 | 53.29 | 53.80 | 824,755 | +0.19(+0.35%) |
Sep 27, 2019 | 54.32 | 54.72 | 52.94 | 53.61 | 773,310 | -0.55(-1.02%) |
Sep 26, 2019 | 53.75 | 54.54 | 53.00 | 54.17 | 1,725,988 | +0.51(+0.96%) |
Sep 25, 2019 | 50.30 | 54.76 | 50.05 | 53.65 | 4,199,956 | +8.02(+17.59%) |
Sep 24, 2019 | 46.78 | 47.13 | 45.56 | 45.63 | 1,377,761 | -1.00(-2.14%) |
Sep 23, 2019 | 46.39 | 46.97 | 46.01 | 46.62 | 747,353 | -0.04(-0.09%) |
Sep 20, 2019 | 46.43 | 46.89 | 45.69 | 46.67 | 1,999,694 | +0.21(+0.45%) |
Sep 19, 2019 | 46.25 | 46.75 | 46.02 | 46.46 | 637,457 | +0.27(+0.59%) |
Sep 18, 2019 | 45.51 | 46.22 | 45.30 | 46.18 | 597,188 | +0.47(+1.03%) |
Sep 17, 2019 | 46.17 | 46.17 | 45.05 | 45.71 | 613,823 | -0.56(-1.22%) |
Sep 16, 2019 | 46.06 | 46.78 | 45.92 | 46.28 | 530,241 | -0.10(-0.22%) |
Sep 13, 2019 | 46.69 | 46.99 | 46.21 | 46.38 | 489,588 | -0.38(-0.81%) |
Sep 12, 2019 | 46.82 | 47.02 | 45.21 | 46.75 | 611,655 | +0.11(+0.25%) |
Sep 11, 2019 | 45.05 | 46.67 | 44.24 | 46.64 | 655,479 | +1.90(+4.25%) |
Sep 10, 2019 | 43.65 | 44.75 | 42.88 | 44.74 | 489,510 | +1.05(+2.40%) |
Sep 09, 2019 | 43.44 | 43.75 | 42.90 | 43.69 | 551,763 | +0.52(+1.20%) |
Sep 06, 2019 | 42.48 | 43.61 | 42.40 | 43.17 | 939,934 | +1.38(+3.31%) |
Sep 05, 2019 | 41.69 | 42.65 | 41.69 | 41.79 | 478,564 | +1.05(+2.57%) |
Sep 04, 2019 | 39.98 | 40.79 | 39.98 | 40.74 | 440,547 | +1.42(+3.62%) |
Sep 03, 2019 | 39.41 | 39.77 | 38.89 | 39.31 | 457,684 | -0.62(-1.56%) |
Aug 30, 2019 | 40.44 | 40.55 | 39.65 | 39.94 | 463,566 | -0.10(-0.24%) |
Aug 29, 2019 | 39.72 | 40.53 | 39.69 | 40.03 | 511,988 | +1.51(+3.92%) |
Aug 28, 2019 | 37.99 | 38.76 | 37.77 | 38.52 | 374,735 | +0.45(+1.18%) |
Aug 27, 2019 | 40.32 | 40.32 | 38.07 | 38.07 | 478,803 | -1.90(-4.74%) |
Aug 26, 2019 | 40.22 | 40.40 | 39.73 | 39.97 | 597,400 | +0.30(+0.77%) |
Aug 23, 2019 | 40.76 | 41.29 | 39.53 | 39.67 | 620,536 | -1.46(-3.56%) |
Aug 22, 2019 | 40.75 | 41.34 | 40.55 | 41.13 | 443,626 | +0.63(+1.57%) |
Aug 21, 2019 | 40.56 | 40.70 | 40.25 | 40.49 | 395,389 | +0.47(+1.17%) |
Aug 20, 2019 | 40.55 | 40.81 | 39.94 | 40.03 | 545,434 | -0.51(-1.25%) |
Aug 19, 2019 | 40.41 | 40.96 | 39.96 | 40.53 | 736,650 | +1.02(+2.57%) |
Aug 16, 2019 | 38.08 | 39.78 | 38.08 | 39.52 | 586,750 | +1.73(+4.58%) |
Aug 15, 2019 | 38.48 | 38.69 | 37.43 | 37.79 | 448,874 | -0.66(-1.72%) |
Aug 14, 2019 | 39.59 | 39.73 | 38.36 | 38.45 | 715,243 | -2.17(-5.34%) |
Aug 13, 2019 | 39.61 | 41.22 | 39.17 | 40.62 | 562,751 | +1.01(+2.54%) |
Aug 12, 2019 | 40.02 | 40.10 | 39.50 | 39.61 | 401,445 | -0.82(-2.03%) |
Aug 09, 2019 | 40.74 | 40.96 | 40.06 | 40.43 | 440,902 | -0.74(-1.81%) |
Aug 08, 2019 | 40.77 | 41.28 | 40.57 | 41.18 | 831,943 | +0.73(+1.81%) |
Aug 07, 2019 | 39.92 | 40.78 | 39.51 | 40.44 | 543,113 | -0.01(-0.04%) |
Aug 06, 2019 | 41.24 | 41.85 | 40.05 | 40.46 | 734,588 | -0.32(-0.79%) |
Aug 05, 2019 | 41.96 | 42.07 | 40.39 | 40.78 | 894,603 | -2.51(-5.79%) |
Aug 02, 2019 | 45.31 | 45.31 | 43.26 | 43.29 | 804,998 | -2.44(-5.34%) |
Aug 01, 2019 | 46.94 | 47.93 | 45.54 | 45.73 | 563,989 | -1.23(-2.62%) |
Jul 31, 2019 | 48.08 | 48.30 | 46.92 | 46.96 | 602,292 | -1.11(-2.30%) |
Jul 30, 2019 | 47.39 | 48.14 | 46.82 | 48.06 | 461,318 | +0.30(+0.62%) |
Jul 29, 2019 | 47.72 | 47.86 | 46.84 | 47.77 | 792,883 | +0.14(+0.29%) |
Jul 26, 2019 | 47.23 | 47.90 | 47.22 | 47.63 | 677,407 | +0.34(+0.73%) |
Jul 25, 2019 | 47.69 | 47.78 | 46.97 | 47.29 | 494,815 | -0.53(-1.12%) |
Jul 24, 2019 | 46.67 | 47.89 | 46.67 | 47.82 | 709,600 | +1.04(+2.22%) |
Jul 23, 2019 | 46.34 | 46.82 | 46.08 | 46.78 | 601,710 | +0.89(+1.94%) |
Jul 22, 2019 | 45.75 | 46.40 | 45.68 | 45.89 | 715,936 | +0.44(+0.96%) |
Jul 19, 2019 | 45.76 | 46.35 | 45.42 | 45.45 | 502,809 | -0.08(-0.17%) |
Jul 18, 2019 | 45.70 | 45.80 | 45.16 | 45.53 | 602,122 | +0.13(+0.28%) |
Jul 17, 2019 | 45.36 | 46.01 | 44.96 | 45.40 | 860,271 | -0.08(-0.17%) |
Jul 16, 2019 | 45.27 | 45.69 | 44.72 | 45.47 | 560,930 | -0.27(-0.59%) |
Jul 15, 2019 | 45.97 | 45.97 | 45.19 | 45.75 | 696,331 | -0.03(-0.06%) |
Jul 12, 2019 | 44.54 | 46.07 | 44.54 | 45.77 | 725,253 | +1.07(+2.39%) |
Jul 11, 2019 | 45.78 | 45.78 | 44.54 | 44.71 | 739,630 | -0.90(-1.98%) |
Jul 10, 2019 | 46.22 | 46.58 | 45.36 | 45.61 | 801,669 | -0.30(-0.66%) |
Jul 09, 2019 | 46.27 | 46.61 | 45.61 | 45.91 | 1,037,283 | -0.84(-1.80%) |
Jul 08, 2019 | 48.14 | 48.46 | 46.67 | 46.75 | 860,165 | -1.67(-3.45%) |
Jul 05, 2019 | 47.15 | 48.53 | 47.10 | 48.43 | 847,127 | +0.92(+1.93%) |
Jul 03, 2019 | 47.55 | 47.96 | 47.22 | 47.51 | 2,053,034 | +0.22(+0.46%) |
Jul 02, 2019 | 47.75 | 47.88 | 46.72 | 47.29 | 822,484 | -0.56(-1.16%) |
Jul 01, 2019 | 48.02 | 48.36 | 47.40 | 47.85 | 1,138,742 | +1.14(+2.44%) |
Jun 28, 2019 | 46.63 | 47.46 | 46.13 | 46.71 | 11,046,150 | +0.17(+0.36%) |
Jun 27, 2019 | 47.33 | 47.81 | 45.75 | 46.54 | 1,534,943 | -0.63(-1.34%) |
Jun 26, 2019 | 45.94 | 49.17 | 45.21 | 47.17 | 2,767,885 | +3.49(+8.00%) |
Jun 25, 2019 | 43.79 | 44.08 | 43.61 | 43.68 | 1,112,865 | -0.19(-0.43%) |
Jun 24, 2019 | 44.82 | 44.96 | 43.81 | 43.87 | 839,679 | -0.73(-1.64%) |
Jun 21, 2019 | 44.69 | 45.07 | 44.37 | 44.60 | 965,737 | -0.65(-1.43%) |
Jun 20, 2019 | 45.42 | 45.63 | 44.86 | 45.24 | 624,303 | +0.43(+0.96%) |
Jun 19, 2019 | 44.87 | 45.30 | 44.39 | 44.81 | 600,653 | -0.05(-0.12%) |
Jun 18, 2019 | 44.21 | 45.21 | 44.00 | 44.87 | 902,789 | +1.20(+2.74%) |
Jun 17, 2019 | 44.01 | 44.32 | 43.55 | 43.67 | 738,329 | -0.23(-0.52%) |
Jun 14, 2019 | 44.70 | 44.70 | 43.41 | 43.90 | 603,585 | -1.09(-2.42%) |
Jun 13, 2019 | 44.57 | 45.26 | 44.31 | 44.98 | 668,545 | +0.90(+2.03%) |
Jun 12, 2019 | 44.24 | 44.24 | 42.72 | 44.09 | 704,975 | -0.16(-0.35%) |
Jun 11, 2019 | 44.04 | 44.32 | 43.53 | 44.24 | 608,423 | +0.75(+1.72%) |
Jun 10, 2019 | 42.73 | 44.03 | 42.62 | 43.49 | 640,416 | +1.16(+2.74%) |
Jun 07, 2019 | 42.72 | 42.96 | 42.21 | 42.34 | 707,870 | -0.12(-0.29%) |
Jun 06, 2019 | 42.29 | 42.54 | 41.39 | 42.46 | 553,877 | +0.28(+0.65%) |
Jun 05, 2019 | 43.43 | 43.66 | 41.36 | 42.18 | 527,409 | -0.95(-2.20%) |
Jun 04, 2019 | 42.13 | 43.19 | 41.64 | 43.13 | 550,727 | +1.54(+3.70%) |
Jun 03, 2019 | 41.16 | 42.29 | 40.96 | 41.59 | 551,637 | +0.44(+1.06%) |
May 31, 2019 | 43.18 | 43.18 | 41.02 | 41.16 | 791,508 | -2.70(-6.15%) |
May 30, 2019 | 43.89 | 44.59 | 43.41 | 43.85 | 466,735 | -0.03(-0.06%) |
May 29, 2019 | 43.40 | 44.48 | 43.28 | 43.88 | 597,040 | +0.13(+0.30%) |
May 28, 2019 | 44.91 | 44.99 | 43.75 | 43.75 | 564,566 | -1.08(-2.41%) |
May 24, 2019 | 44.68 | 45.26 | 44.36 | 44.83 | 443,472 | +0.57(+1.30%) |
May 23, 2019 | 45.25 | 45.42 | 44.11 | 44.26 | 501,658 | -1.66(-3.61%) |
May 22, 2019 | 45.74 | 46.18 | 45.52 | 45.91 | 625,146 | -0.14(-0.30%) |
May 21, 2019 | 45.79 | 46.23 | 45.61 | 46.05 | 468,294 | +0.74(+1.62%) |
May 20, 2019 | 45.64 | 45.99 | 45.02 | 45.32 | 566,943 | -0.89(-1.92%) |
May 17, 2019 | 46.93 | 47.63 | 46.19 | 46.20 | 439,258 | -1.32(-2.78%) |
May 16, 2019 | 47.58 | 47.96 | 47.30 | 47.52 | 362,699 | +0.11(+0.23%) |
May 15, 2019 | 46.68 | 47.58 | 46.68 | 47.41 | 400,003 | +0.06(+0.13%) |
May 14, 2019 | 46.68 | 47.67 | 46.50 | 47.35 | 452,004 | +0.85(+1.84%) |
May 13, 2019 | 48.13 | 48.32 | 46.42 | 46.50 | 986,813 | -2.96(-5.98%) |
May 10, 2019 | 49.09 | 49.63 | 47.97 | 49.46 | 779,078 | +0.03(+0.07%) |
May 09, 2019 | 49.57 | 49.73 | 48.68 | 49.42 | 520,183 | -0.78(-1.55%) |
May 08, 2019 | 50.54 | 50.77 | 49.99 | 50.20 | 370,873 | -0.46(-0.90%) |
May 07, 2019 | 50.80 | 51.25 | 50.09 | 50.66 | 482,479 | -0.84(-1.64%) |
May 06, 2019 | 50.40 | 52.03 | 50.08 | 51.50 | 983,918 | -0.19(-0.36%) |
May 03, 2019 | 50.80 | 51.71 | 50.32 | 51.69 | 449,371 | +1.21(+2.39%) |
May 02, 2019 | 51.30 | 51.30 | 49.96 | 50.48 | 566,652 | -0.85(-1.66%) |