Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 48.75 | 49.43 | 47.46 | 47.46 | 543,283 | -2.14(-4.31%) |
Apr 29, 2020 | 48.44 | 50.41 | 47.88 | 49.60 | 575,735 | +2.06(+4.33%) |
Apr 28, 2020 | 48.14 | 48.20 | 47.15 | 47.54 | 730,210 | -0.01(-0.02%) |
Apr 27, 2020 | 47.46 | 48.04 | 46.95 | 47.55 | 560,851 | +0.79(+1.69%) |
Apr 24, 2020 | 46.67 | 46.89 | 45.55 | 46.76 | 712,800 | +0.23(+0.49%) |
Apr 23, 2020 | 45.30 | 47.23 | 45.30 | 46.53 | 696,441 | +1.50(+3.33%) |
Apr 22, 2020 | 45.11 | 45.45 | 44.66 | 45.03 | 466,448 | +0.15(+0.33%) |
Apr 21, 2020 | 46.00 | 46.65 | 44.83 | 44.88 | 505,435 | -2.23(-4.73%) |
Apr 20, 2020 | 46.52 | 48.48 | 46.08 | 47.11 | 651,443 | -0.05(-0.11%) |
Apr 17, 2020 | 45.19 | 47.45 | 45.19 | 47.16 | 1,176,900 | +2.85(+6.43%) |
Apr 16, 2020 | 45.00 | 45.02 | 43.28 | 44.31 | 790,990 | -0.33(-0.74%) |
Apr 15, 2020 | 46.51 | 47.24 | 44.49 | 44.64 | 892,277 | -3.08(-6.45%) |
Apr 14, 2020 | 48.03 | 48.35 | 46.31 | 47.72 | 754,686 | +0.54(+1.14%) |
Apr 13, 2020 | 47.65 | 48.28 | 46.29 | 47.18 | 818,195 | -1.14(-2.36%) |
Apr 09, 2020 | 44.86 | 48.44 | 44.36 | 48.32 | 1,037,400 | +3.83(+8.61%) |
Apr 08, 2020 | 43.71 | 45.81 | 43.32 | 44.49 | 952,401 | +1.87(+4.39%) |
Apr 07, 2020 | 42.78 | 43.12 | 41.30 | 42.62 | 1,170,103 | +0.46(+1.09%) |
Apr 06, 2020 | 41.33 | 42.44 | 40.63 | 42.16 | 823,111 | +2.35(+5.90%) |
Apr 03, 2020 | 40.13 | 41.06 | 39.12 | 39.81 | 1,142,200 | -0.66(-1.63%) |
Apr 02, 2020 | 39.49 | 41.46 | 39.49 | 40.47 | 863,157 | +0.54(+1.35%) |
Apr 01, 2020 | 40.83 | 41.59 | 39.11 | 39.93 | 1,127,192 | -2.60(-6.11%) |
Mar 31, 2020 | 42.42 | 43.29 | 41.62 | 42.53 | 992,957 | -0.16(-0.37%) |
Mar 30, 2020 | 42.25 | 42.97 | 41.40 | 42.69 | 649,838 | +1.11(+2.67%) |
Mar 27, 2020 | 41.82 | 42.63 | 40.00 | 41.58 | 843,700 | -1.52(-3.53%) |
Mar 26, 2020 | 41.06 | 43.74 | 40.40 | 43.10 | 1,011,717 | +2.66(+6.58%) |
Mar 25, 2020 | 41.16 | 42.17 | 38.90 | 40.44 | 1,756,225 | -0.51(-1.25%) |
Mar 24, 2020 | 39.55 | 41.05 | 38.77 | 40.95 | 1,970,775 | +2.66(+6.95%) |
Mar 23, 2020 | 40.40 | 41.00 | 37.53 | 38.29 | 1,635,113 | -1.87(-4.66%) |
Mar 20, 2020 | 39.00 | 41.08 | 38.36 | 40.16 | 1,928,000 | +1.01(+2.58%) |
Mar 19, 2020 | 37.73 | 40.84 | 37.31 | 39.15 | 1,462,024 | +0.75(+1.95%) |
Mar 18, 2020 | 38.17 | 41.16 | 37.32 | 38.40 | 1,785,868 | -1.62(-4.05%) |
Mar 17, 2020 | 35.67 | 40.46 | 34.84 | 40.02 | 2,249,914 | +4.96(+14.15%) |
Mar 16, 2020 | 37.00 | 37.40 | 33.41 | 35.06 | 2,093,808 | -2.15(-5.78%) |
Mar 13, 2020 | 40.25 | 40.55 | 34.74 | 37.21 | 2,182,900 | -1.26(-3.28%) |
Mar 12, 2020 | 36.21 | 40.58 | 35.93 | 38.47 | 1,866,539 | +0.42(+1.10%) |
Mar 11, 2020 | 40.36 | 40.89 | 37.34 | 38.05 | 975,371 | -3.45(-8.31%) |
Mar 10, 2020 | 40.39 | 41.55 | 39.47 | 41.50 | 1,786,179 | +2.33(+5.95%) |
Mar 09, 2020 | 40.38 | 40.65 | 36.04 | 39.17 | 1,037,585 | -3.59(-8.40%) |
Mar 06, 2020 | 42.99 | 43.51 | 41.26 | 42.76 | 1,490,100 | -2.06(-4.60%) |
Mar 05, 2020 | 45.65 | 45.71 | 43.97 | 44.82 | 1,155,402 | -1.61(-3.47%) |
Mar 04, 2020 | 46.40 | 46.71 | 45.55 | 46.43 | 870,189 | +0.87(+1.91%) |
Mar 03, 2020 | 47.16 | 48.61 | 45.15 | 45.56 | 1,145,342 | -1.54(-3.27%) |
Mar 02, 2020 | 45.61 | 47.17 | 44.99 | 47.10 | 934,494 | +1.87(+4.13%) |
Feb 28, 2020 | 46.01 | 46.56 | 44.27 | 45.23 | 1,009,200 | -2.05(-4.34%) |
Feb 27, 2020 | 48.21 | 48.97 | 47.21 | 47.28 | 809,307 | -2.07(-4.19%) |
Feb 26, 2020 | 51.15 | 51.32 | 49.34 | 49.35 | 950,870 | -1.73(-3.39%) |
Feb 25, 2020 | 53.40 | 53.45 | 50.58 | 51.08 | 985,272 | -2.29(-4.29%) |
Feb 24, 2020 | 54.01 | 54.73 | 53.37 | 53.37 | 752,791 | -1.98(-3.58%) |
Feb 21, 2020 | 56.00 | 56.01 | 52.40 | 55.35 | 921,200 | -1.10(-1.95%) |
Feb 20, 2020 | 56.23 | 56.52 | 55.61 | 56.45 | 417,210 | -0.11(-0.19%) |
Feb 19, 2020 | 56.65 | 57.73 | 56.46 | 56.56 | 495,409 | -0.09(-0.16%) |
Feb 18, 2020 | 56.51 | 57.10 | 56.15 | 56.65 | 341,817 | +0.11(+0.19%) |
Feb 14, 2020 | 56.61 | 56.83 | 56.01 | 56.54 | 287,100 | +0.04(+0.07%) |
Feb 13, 2020 | 55.37 | 56.69 | 55.27 | 56.50 | 690,791 | +0.91(+1.64%) |
Feb 12, 2020 | 55.28 | 55.59 | 54.68 | 55.59 | 601,138 | +0.41(+0.74%) |
Feb 11, 2020 | 54.63 | 55.41 | 54.60 | 55.18 | 518,828 | +0.69(+1.27%) |
Feb 10, 2020 | 53.34 | 54.64 | 53.13 | 54.49 | 479,786 | +1.15(+2.16%) |
Feb 07, 2020 | 54.00 | 54.34 | 52.85 | 53.34 | 212,700 | -0.86(-1.59%) |
Feb 06, 2020 | 53.85 | 54.24 | 53.51 | 54.20 | 337,552 | +0.38(+0.71%) |
Feb 05, 2020 | 53.62 | 54.05 | 53.14 | 53.82 | 376,097 | +0.62(+1.17%) |
Feb 04, 2020 | 53.25 | 54.35 | 53.00 | 53.20 | 544,540 | +0.63(+1.20%) |
Feb 03, 2020 | 52.53 | 53.24 | 52.21 | 52.57 | 423,543 | +0.29(+0.55%) |
Jan 31, 2020 | 53.00 | 53.31 | 52.14 | 52.28 | 409,500 | -0.97(-1.82%) |
Jan 30, 2020 | 52.69 | 53.27 | 52.44 | 53.25 | 344,730 | +0.13(+0.24%) |
Jan 29, 2020 | 53.56 | 53.86 | 53.00 | 53.12 | 407,076 | -0.40(-0.75%) |
Jan 28, 2020 | 52.75 | 53.61 | 52.75 | 53.52 | 278,231 | +0.70(+1.33%) |
Jan 27, 2020 | 51.90 | 53.06 | 51.64 | 52.82 | 504,721 | +0.16(+0.30%) |
Jan 24, 2020 | 52.99 | 53.35 | 52.42 | 52.66 | 435,100 | -0.16(-0.30%) |
Jan 23, 2020 | 53.28 | 53.28 | 52.62 | 52.82 | 457,974 | -0.45(-0.84%) |
Jan 22, 2020 | 53.30 | 53.38 | 52.85 | 53.27 | 376,539 | +0.16(+0.30%) |
Jan 21, 2020 | 53.20 | 53.44 | 52.96 | 53.11 | 445,183 | -0.19(-0.36%) |
Jan 17, 2020 | 53.62 | 53.89 | 53.03 | 53.30 | 539,700 | +0.01(+0.02%) |
Jan 16, 2020 | 53.17 | 53.36 | 52.90 | 53.29 | 503,843 | +0.43(+0.81%) |
Jan 15, 2020 | 53.06 | 53.67 | 52.56 | 52.86 | 530,356 | -0.20(-0.38%) |
Jan 14, 2020 | 52.68 | 53.52 | 52.30 | 53.06 | 638,763 | +0.19(+0.36%) |
Jan 13, 2020 | 53.16 | 53.28 | 52.32 | 52.87 | 744,670 | -0.35(-0.66%) |
Jan 10, 2020 | 54.74 | 55.13 | 53.01 | 53.22 | 703,400 | -1.33(-2.44%) |
Jan 09, 2020 | 54.75 | 56.12 | 53.90 | 54.55 | 1,410,568 | -3.97(-6.78%) |
Jan 08, 2020 | 58.92 | 59.09 | 58.31 | 58.52 | 602,281 | +0.41(+0.71%) |
Jan 07, 2020 | 58.30 | 58.72 | 57.77 | 58.11 | 375,175 | -0.46(-0.79%) |
Jan 06, 2020 | 57.99 | 58.95 | 57.61 | 58.57 | 572,768 | +0.25(+0.43%) |
Jan 03, 2020 | 58.53 | 58.86 | 57.78 | 58.32 | 486,800 | -1.13(-1.90%) |
Jan 02, 2020 | 59.00 | 59.47 | 58.76 | 59.45 | 460,917 | +0.57(+0.97%) |
Dec 31, 2019 | 58.61 | 59.20 | 58.42 | 58.88 | 388,100 | +0.12(+0.20%) |
Dec 30, 2019 | 58.93 | 59.17 | 58.33 | 58.76 | 213,770 | -0.12(-0.20%) |
Dec 27, 2019 | 59.13 | 59.30 | 58.69 | 58.88 | 185,100 | -0.04(-0.07%) |
Dec 26, 2019 | 59.20 | 59.30 | 58.67 | 58.92 | 177,880 | -0.21(-0.36%) |
Dec 24, 2019 | 59.10 | 59.25 | 58.72 | 59.13 | 104,500 | +0.00(+0.00%) |
Dec 23, 2019 | 58.89 | 59.40 | 58.42 | 59.13 | 302,607 | +0.30(+0.51%) |
Dec 20, 2019 | 60.00 | 60.15 | 58.23 | 58.83 | 1,081,500 | -0.67(-1.13%) |
Dec 19, 2019 | 59.43 | 59.76 | 59.12 | 59.50 | 528,575 | +0.17(+0.29%) |
Dec 18, 2019 | 59.34 | 59.43 | 58.54 | 59.33 | 463,117 | +0.52(+0.88%) |
Dec 17, 2019 | 58.90 | 59.09 | 58.32 | 58.81 | 391,025 | +0.19(+0.32%) |
Dec 16, 2019 | 58.41 | 58.75 | 58.25 | 58.62 | 410,847 | +0.26(+0.45%) |
Dec 13, 2019 | 57.59 | 58.36 | 57.46 | 58.36 | 586,600 | +0.57(+0.99%) |
Dec 12, 2019 | 58.14 | 58.25 | 57.42 | 57.79 | 461,884 | +0.90(+1.58%) |
Dec 11, 2019 | 57.09 | 57.24 | 56.47 | 56.89 | 265,734 | +0.02(+0.04%) |
Dec 10, 2019 | 57.37 | 57.55 | 56.65 | 56.87 | 358,721 | -0.47(-0.82%) |
Dec 09, 2019 | 57.20 | 57.61 | 56.94 | 57.34 | 540,126 | +0.16(+0.28%) |
Dec 06, 2019 | 56.90 | 57.22 | 56.71 | 57.18 | 665,100 | +0.29(+0.51%) |
Dec 05, 2019 | 56.66 | 56.97 | 56.22 | 56.89 | 419,706 | +0.47(+0.83%) |
Dec 04, 2019 | 56.15 | 56.55 | 55.73 | 56.42 | 399,506 | +0.47(+0.84%) |
Dec 03, 2019 | 55.39 | 56.10 | 55.05 | 55.95 | 284,883 | +0.21(+0.38%) |
Dec 02, 2019 | 56.07 | 56.21 | 55.52 | 55.74 | 326,557 | -0.21(-0.38%) |
Nov 29, 2019 | 56.32 | 56.50 | 55.87 | 55.95 | 118,700 | -0.48(-0.85%) |
Nov 27, 2019 | 56.63 | 56.70 | 56.12 | 56.43 | 292,300 | -0.19(-0.34%) |
Nov 26, 2019 | 56.45 | 57.11 | 56.27 | 56.62 | 569,804 | +0.29(+0.51%) |
Nov 25, 2019 | 55.28 | 56.48 | 55.17 | 56.33 | 1,033,337 | +1.29(+2.34%) |
Nov 22, 2019 | 55.24 | 55.33 | 54.78 | 55.04 | 583,900 | -0.11(-0.20%) |
Nov 21, 2019 | 55.28 | 55.55 | 54.80 | 55.15 | 808,665 | -0.19(-0.34%) |
Nov 20, 2019 | 55.98 | 56.09 | 54.85 | 55.34 | 410,185 | -0.46(-0.82%) |
Nov 19, 2019 | 55.37 | 56.35 | 55.19 | 55.80 | 698,594 | +0.69(+1.25%) |
Nov 18, 2019 | 55.20 | 55.97 | 55.09 | 55.11 | 746,104 | +0.17(+0.31%) |
Nov 15, 2019 | 55.00 | 55.36 | 54.28 | 54.94 | 910,400 | +0.15(+0.27%) |
Nov 14, 2019 | 54.82 | 55.23 | 54.30 | 54.79 | 1,053,662 | +0.18(+0.33%) |
Nov 13, 2019 | 55.05 | 55.20 | 54.04 | 54.61 | 743,461 | -0.63(-1.14%) |
Nov 12, 2019 | 55.13 | 55.40 | 54.66 | 55.24 | 426,103 | +0.17(+0.31%) |
Nov 11, 2019 | 55.28 | 55.59 | 54.69 | 55.07 | 412,612 | -0.65(-1.17%) |
Nov 08, 2019 | 54.70 | 55.93 | 54.39 | 55.72 | 586,900 | +0.98(+1.79%) |
Nov 07, 2019 | 54.00 | 56.34 | 52.77 | 54.74 | 1,357,938 | +1.68(+3.17%) |
Nov 06, 2019 | 52.92 | 53.30 | 52.56 | 53.06 | 620,380 | +0.20(+0.38%) |
Nov 05, 2019 | 53.06 | 53.50 | 52.53 | 52.86 | 463,848 | -0.05(-0.09%) |
Nov 04, 2019 | 52.41 | 53.34 | 51.89 | 52.91 | 447,977 | +0.90(+1.73%) |
Nov 01, 2019 | 52.60 | 53.10 | 51.89 | 52.01 | 683,600 | -0.36(-0.69%) |
Oct 31, 2019 | 51.67 | 52.43 | 51.37 | 52.37 | 409,194 | +0.41(+0.79%) |
Oct 30, 2019 | 50.36 | 51.99 | 49.91 | 51.96 | 399,163 | +1.71(+3.40%) |
Oct 29, 2019 | 49.62 | 50.40 | 49.50 | 50.25 | 429,445 | +0.47(+0.94%) |
Oct 28, 2019 | 49.64 | 50.27 | 49.46 | 49.78 | 414,089 | +0.27(+0.55%) |
Oct 25, 2019 | 50.03 | 50.30 | 49.50 | 49.51 | 258,400 | -0.47(-0.94%) |
Oct 24, 2019 | 50.68 | 50.68 | 49.85 | 49.98 | 202,767 | -0.24(-0.48%) |
Oct 23, 2019 | 50.16 | 50.82 | 49.64 | 50.22 | 500,776 | +0.32(+0.64%) |
Oct 22, 2019 | 51.53 | 51.53 | 49.85 | 49.90 | 243,216 | -1.50(-2.92%) |
Oct 21, 2019 | 51.45 | 51.99 | 51.37 | 51.40 | 366,837 | +0.00(+0.00%) |
Oct 18, 2019 | 50.86 | 51.82 | 50.55 | 51.40 | 480,300 | +0.39(+0.76%) |
Oct 17, 2019 | 50.67 | 51.11 | 50.01 | 51.01 | 355,545 | +0.52(+1.03%) |
Oct 16, 2019 | 49.87 | 50.50 | 49.56 | 50.49 | 311,991 | +0.42(+0.84%) |
Oct 15, 2019 | 50.19 | 50.70 | 49.85 | 50.07 | 599,121 | -0.01(-0.02%) |
Oct 14, 2019 | 50.37 | 50.80 | 49.82 | 50.08 | 147,198 | -0.38(-0.75%) |
Oct 11, 2019 | 50.05 | 51.14 | 49.21 | 50.46 | 346,300 | +1.01(+2.04%) |
Oct 10, 2019 | 49.80 | 49.80 | 49.05 | 49.45 | 212,936 | -0.36(-0.72%) |
Oct 09, 2019 | 49.91 | 50.02 | 49.48 | 49.81 | 201,765 | +0.27(+0.55%) |
Oct 08, 2019 | 50.06 | 50.55 | 49.36 | 49.54 | 417,523 | -0.70(-1.39%) |
Oct 07, 2019 | 50.47 | 50.71 | 50.22 | 50.24 | 302,418 | -0.43(-0.85%) |
Oct 04, 2019 | 50.22 | 50.71 | 50.10 | 50.67 | 276,900 | +0.61(+1.22%) |
Oct 03, 2019 | 49.65 | 50.41 | 48.84 | 50.06 | 404,196 | +0.39(+0.79%) |
Oct 02, 2019 | 49.97 | 50.33 | 49.07 | 49.67 | 454,082 | -0.61(-1.21%) |
Oct 01, 2019 | 51.32 | 51.79 | 49.88 | 50.28 | 472,922 | -0.84(-1.64%) |
Sep 30, 2019 | 50.27 | 51.58 | 50.27 | 51.12 | 386,189 | +0.78(+1.55%) |
Sep 27, 2019 | 51.20 | 51.46 | 49.95 | 50.34 | 265,800 | -0.96(-1.87%) |
Sep 26, 2019 | 52.26 | 52.66 | 51.11 | 51.30 | 304,366 | -0.94(-1.80%) |
Sep 25, 2019 | 51.45 | 52.39 | 51.44 | 52.24 | 325,799 | +1.02(+1.99%) |
Sep 24, 2019 | 51.94 | 52.41 | 51.03 | 51.22 | 326,934 | -0.90(-1.73%) |
Sep 23, 2019 | 51.77 | 52.49 | 51.40 | 52.12 | 335,699 | +0.28(+0.54%) |
Sep 20, 2019 | 51.35 | 52.21 | 50.99 | 51.84 | 1,026,700 | +0.49(+0.95%) |
Sep 19, 2019 | 51.31 | 52.24 | 51.27 | 51.35 | 387,919 | +0.19(+0.37%) |
Sep 18, 2019 | 51.51 | 51.70 | 50.76 | 51.16 | 293,928 | -0.16(-0.31%) |
Sep 17, 2019 | 51.00 | 51.39 | 50.67 | 51.32 | 432,684 | +0.29(+0.57%) |
Sep 16, 2019 | 50.76 | 51.71 | 50.21 | 51.03 | 326,470 | -0.09(-0.18%) |
Sep 13, 2019 | 51.91 | 52.17 | 51.06 | 51.12 | 297,200 | -0.65(-1.26%) |
Sep 12, 2019 | 51.94 | 52.22 | 51.30 | 51.77 | 378,249 | +0.12(+0.23%) |
Sep 11, 2019 | 50.53 | 52.22 | 50.49 | 51.65 | 483,384 | +1.47(+2.93%) |
Sep 10, 2019 | 48.97 | 50.18 | 48.08 | 50.18 | 336,921 | +1.14(+2.32%) |
Sep 09, 2019 | 49.58 | 50.23 | 48.47 | 49.04 | 486,331 | -0.51(-1.03%) |
Sep 06, 2019 | 50.05 | 50.28 | 49.48 | 49.55 | 456,300 | -0.27(-0.54%) |
Sep 05, 2019 | 49.76 | 50.06 | 49.19 | 49.82 | 313,778 | +0.52(+1.05%) |
Sep 04, 2019 | 50.03 | 50.03 | 48.66 | 49.30 | 539,487 | -0.35(-0.70%) |
Sep 03, 2019 | 50.83 | 51.00 | 49.05 | 49.65 | 663,846 | -1.42(-2.78%) |
Aug 30, 2019 | 51.67 | 52.02 | 50.79 | 51.07 | 470,900 | -0.42(-0.82%) |
Aug 29, 2019 | 52.65 | 52.90 | 51.40 | 51.49 | 572,653 | -0.83(-1.59%) |
Aug 28, 2019 | 51.57 | 52.38 | 51.52 | 52.32 | 534,445 | +0.50(+0.96%) |
Aug 27, 2019 | 52.10 | 52.35 | 51.16 | 51.82 | 698,239 | -0.12(-0.23%) |
Aug 26, 2019 | 50.84 | 52.20 | 50.84 | 51.94 | 1,093,622 | +1.63(+3.24%) |
Aug 23, 2019 | 51.27 | 51.77 | 50.17 | 50.31 | 610,700 | -0.99(-1.93%) |
Aug 22, 2019 | 51.25 | 51.75 | 50.90 | 51.30 | 399,795 | +0.26(+0.51%) |
Aug 21, 2019 | 50.58 | 51.27 | 50.17 | 51.04 | 549,245 | +0.69(+1.37%) |
Aug 20, 2019 | 50.25 | 50.89 | 50.18 | 50.35 | 442,351 | +0.05(+0.10%) |
Aug 19, 2019 | 50.08 | 50.76 | 50.01 | 50.30 | 419,046 | +0.55(+1.11%) |
Aug 16, 2019 | 48.76 | 50.02 | 48.56 | 49.75 | 649,100 | +1.04(+2.14%) |
Aug 15, 2019 | 48.09 | 48.92 | 47.92 | 48.71 | 357,186 | +0.63(+1.31%) |
Aug 14, 2019 | 48.35 | 48.80 | 48.04 | 48.08 | 385,820 | -0.76(-1.56%) |
Aug 13, 2019 | 48.69 | 49.19 | 48.36 | 48.84 | 428,943 | +0.19(+0.39%) |
Aug 12, 2019 | 48.91 | 49.51 | 48.62 | 48.65 | 240,407 | -0.52(-1.06%) |
Aug 09, 2019 | 49.90 | 50.00 | 49.11 | 49.17 | 404,600 | -0.72(-1.44%) |
Aug 08, 2019 | 48.66 | 50.09 | 48.66 | 49.89 | 647,292 | +1.27(+2.61%) |
Aug 07, 2019 | 48.00 | 48.89 | 47.50 | 48.62 | 524,931 | +0.26(+0.54%) |
Aug 06, 2019 | 49.00 | 49.63 | 47.89 | 48.36 | 994,367 | -0.83(-1.69%) |
Aug 05, 2019 | 49.18 | 49.72 | 47.53 | 49.19 | 1,546,817 | -0.91(-1.82%) |
Aug 02, 2019 | 48.10 | 50.37 | 47.10 | 50.10 | 3,179,800 | +3.71(+8.00%) |
Aug 01, 2019 | 45.64 | 46.59 | 45.29 | 46.39 | 893,822 | +0.81(+1.78%) |
Jul 31, 2019 | 45.64 | 46.12 | 45.22 | 45.58 | 812,544 | -0.10(-0.22%) |
Jul 30, 2019 | 43.95 | 45.70 | 43.95 | 45.68 | 738,297 | +1.43(+3.23%) |
Jul 29, 2019 | 44.55 | 44.66 | 43.99 | 44.25 | 833,964 | -0.09(-0.20%) |
Jul 26, 2019 | 44.18 | 44.98 | 44.06 | 44.34 | 521,100 | +0.58(+1.33%) |
Jul 25, 2019 | 43.95 | 44.07 | 43.36 | 43.76 | 464,857 | -0.19(-0.43%) |
Jul 24, 2019 | 42.90 | 43.99 | 42.90 | 43.95 | 487,348 | +1.19(+2.78%) |
Jul 23, 2019 | 42.74 | 43.17 | 42.39 | 42.76 | 1,057,520 | +0.08(+0.19%) |
Jul 22, 2019 | 42.76 | 43.41 | 42.54 | 42.68 | 415,065 | +0.05(+0.12%) |
Jul 19, 2019 | 42.95 | 43.63 | 42.54 | 42.63 | 629,300 | -0.48(-1.11%) |
Jul 18, 2019 | 42.50 | 43.26 | 42.45 | 43.11 | 614,000 | +0.57(+1.34%) |
Jul 17, 2019 | 41.73 | 42.80 | 41.60 | 42.54 | 469,622 | +0.94(+2.26%) |
Jul 16, 2019 | 41.43 | 41.80 | 41.26 | 41.60 | 638,231 | +0.22(+0.53%) |
Jul 15, 2019 | 41.37 | 41.71 | 41.01 | 41.38 | 384,181 | +0.03(+0.07%) |
Jul 12, 2019 | 41.43 | 41.97 | 41.00 | 41.35 | 498,800 | -0.01(-0.02%) |
Jul 11, 2019 | 41.21 | 41.53 | 40.85 | 41.36 | 635,494 | +0.44(+1.08%) |
Jul 10, 2019 | 40.59 | 41.12 | 40.21 | 40.92 | 508,516 | +0.51(+1.26%) |
Jul 09, 2019 | 40.92 | 41.16 | 40.29 | 40.41 | 286,155 | -0.70(-1.70%) |
Jul 08, 2019 | 41.13 | 41.13 | 40.55 | 41.11 | 269,547 | -0.19(-0.46%) |
Jul 05, 2019 | 40.53 | 41.36 | 40.39 | 41.30 | 345,100 | +0.67(+1.65%) |
Jul 03, 2019 | 40.78 | 40.91 | 40.47 | 40.63 | 182,900 | -0.03(-0.07%) |
Jul 02, 2019 | 41.42 | 41.87 | 40.16 | 40.66 | 595,278 | -0.74(-1.79%) |
Jul 01, 2019 | 42.75 | 43.25 | 41.05 | 41.40 | 736,795 | -0.90(-2.13%) |
Jun 28, 2019 | 42.88 | 43.57 | 42.22 | 42.30 | 1,192,600 | -0.35(-0.82%) |
Jun 27, 2019 | 42.53 | 42.83 | 42.25 | 42.65 | 346,649 | +0.32(+0.76%) |
Jun 26, 2019 | 42.65 | 42.97 | 42.01 | 42.33 | 397,532 | -0.23(-0.54%) |
Jun 25, 2019 | 42.67 | 42.99 | 42.21 | 42.56 | 483,200 | +0.00(+0.00%) |
Jun 24, 2019 | 42.12 | 42.82 | 42.04 | 42.56 | 734,553 | +0.42(+1.00%) |
Jun 21, 2019 | 42.07 | 42.38 | 41.60 | 42.14 | 649,800 | -0.15(-0.35%) |
Jun 20, 2019 | 42.54 | 42.87 | 41.98 | 42.29 | 237,041 | +0.05(+0.12%) |
Jun 19, 2019 | 41.99 | 42.53 | 41.76 | 42.24 | 398,200 | +0.29(+0.69%) |
Jun 18, 2019 | 41.65 | 42.23 | 41.20 | 41.95 | 436,682 | +0.49(+1.18%) |
Jun 17, 2019 | 41.28 | 41.77 | 40.97 | 41.46 | 277,632 | +0.26(+0.63%) |
Jun 14, 2019 | 41.72 | 41.96 | 41.14 | 41.20 | 382,200 | -0.50(-1.20%) |
Jun 13, 2019 | 41.16 | 41.71 | 40.90 | 41.70 | 362,238 | +0.61(+1.48%) |
Jun 12, 2019 | 41.18 | 41.37 | 40.77 | 41.09 | 272,138 | -0.09(-0.22%) |
Jun 11, 2019 | 41.31 | 41.62 | 40.67 | 41.18 | 578,180 | +0.12(+0.29%) |
Jun 10, 2019 | 40.45 | 41.18 | 40.45 | 41.06 | 373,436 | +0.76(+1.89%) |
Jun 07, 2019 | 40.38 | 40.64 | 40.12 | 40.30 | 238,400 | +0.16(+0.40%) |
Jun 06, 2019 | 39.63 | 40.40 | 39.54 | 40.14 | 525,617 | +0.40(+1.01%) |
Jun 05, 2019 | 40.24 | 40.50 | 39.44 | 39.74 | 380,110 | -0.59(-1.46%) |
Jun 04, 2019 | 39.97 | 40.67 | 39.82 | 40.33 | 411,635 | +0.75(+1.89%) |
Jun 03, 2019 | 39.30 | 39.96 | 39.06 | 39.58 | 710,342 | +0.28(+0.71%) |
May 31, 2019 | 39.19 | 39.66 | 38.37 | 39.30 | 678,500 | -0.28(-0.71%) |
May 30, 2019 | 39.70 | 40.19 | 39.23 | 39.58 | 441,686 | -0.07(-0.18%) |
May 29, 2019 | 40.11 | 40.35 | 39.49 | 39.65 | 493,909 | -0.77(-1.90%) |
May 28, 2019 | 40.57 | 41.20 | 40.31 | 40.42 | 1,043,573 | -0.16(-0.39%) |
May 24, 2019 | 39.08 | 40.79 | 39.01 | 40.58 | 1,570,500 | +0.02(+0.05%) |
May 23, 2019 | 41.12 | 41.65 | 40.18 | 40.56 | 625,906 | -0.85(-2.05%) |
May 22, 2019 | 41.64 | 41.80 | 41.31 | 41.41 | 341,402 | -0.29(-0.70%) |
May 21, 2019 | 41.85 | 42.29 | 41.59 | 41.70 | 415,503 | +0.03(+0.07%) |
May 20, 2019 | 42.25 | 42.29 | 41.47 | 41.67 | 300,099 | -0.93(-2.18%) |
May 17, 2019 | 42.79 | 43.76 | 42.52 | 42.60 | 352,200 | -0.56(-1.30%) |
May 16, 2019 | 43.11 | 43.38 | 42.55 | 43.16 | 579,321 | +0.09(+0.21%) |
May 15, 2019 | 42.84 | 43.49 | 42.70 | 43.07 | 313,820 | -0.11(-0.25%) |
May 14, 2019 | 43.40 | 43.74 | 43.00 | 43.18 | 425,265 | -0.13(-0.30%) |
May 13, 2019 | 43.24 | 43.36 | 42.73 | 43.31 | 760,029 | -0.69(-1.57%) |
May 10, 2019 | 43.17 | 44.06 | 42.91 | 44.00 | 652,500 | +0.46(+1.06%) |
May 09, 2019 | 43.50 | 43.92 | 43.02 | 43.54 | 517,517 | -0.21(-0.48%) |
May 08, 2019 | 43.30 | 44.17 | 43.20 | 43.75 | 572,838 | +0.50(+1.16%) |
May 07, 2019 | 43.50 | 44.12 | 42.77 | 43.25 | 633,943 | -0.71(-1.62%) |
May 06, 2019 | 42.51 | 43.98 | 42.51 | 43.96 | 760,312 | +0.66(+1.52%) |
May 03, 2019 | 41.75 | 43.55 | 41.16 | 43.30 | 2,684,000 | -2.66(-5.79%) |
May 02, 2019 | 44.22 | 46.17 | 43.74 | 45.96 | 657,899 | +1.82(+4.12%) |