Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.75 | 40.75 | 40.61 | 40.61 | 161 | -1.97(-4.63%) |
Apr 29, 2020 | 42.58 | 42.58 | 42.58 | 42.58 | 113 | +2.29(+5.69%) |
Apr 28, 2020 | 40.68 | 40.68 | 39.59 | 40.29 | 343 | +0.83(+2.09%) |
Apr 27, 2020 | 39.46 | 39.46 | 39.46 | 39.46 | 0 | +2.04(+5.46%) |
Apr 24, 2020 | 36.86 | 37.42 | 36.74 | 37.42 | 602 | +0.68(+1.85%) |
Apr 23, 2020 | 36.74 | 36.74 | 36.74 | 36.74 | 9 | +0.45(+1.25%) |
Apr 22, 2020 | 36.29 | 36.29 | 36.29 | 36.29 | 0 | +0.30(+0.82%) |
Apr 21, 2020 | 35.99 | 35.99 | 35.99 | 35.99 | 0 | -0.74(-2.01%) |
Apr 20, 2020 | 36.73 | 36.73 | 36.73 | 36.73 | 0 | -0.23(-0.62%) |
Apr 17, 2020 | 36.96 | 36.96 | 36.96 | 36.96 | 100 | +1.83(+5.21%) |
Apr 16, 2020 | 35.55 | 35.55 | 35.13 | 35.13 | 1,405 | -0.36(-1.03%) |
Apr 15, 2020 | 35.83 | 35.83 | 35.45 | 35.49 | 709 | -2.05(-5.47%) |
Apr 14, 2020 | 37.28 | 37.55 | 37.28 | 37.55 | 710 | +0.55(+1.48%) |
Apr 13, 2020 | 37.06 | 37.12 | 36.81 | 37.00 | 702 | -1.34(-3.51%) |
Apr 09, 2020 | 37.88 | 38.39 | 37.77 | 38.34 | 1,204 | +2.33(+6.47%) |
Apr 08, 2020 | 35.44 | 36.45 | 35.44 | 36.01 | 1,004 | +1.66(+4.84%) |
Apr 07, 2020 | 35.20 | 35.48 | 34.14 | 34.35 | 1,204 | -0.03(-0.09%) |
Apr 06, 2020 | 34.38 | 34.38 | 34.38 | 34.38 | 0 | +2.81(+8.89%) |
Apr 03, 2020 | 31.57 | 31.57 | 31.57 | 31.57 | 0 | -1.12(-3.43%) |
Apr 02, 2020 | 32.69 | 32.69 | 32.69 | 32.69 | 0 | +0.18(+0.54%) |
Apr 01, 2020 | 33.36 | 33.90 | 32.52 | 32.52 | 755 | -2.76(-7.83%) |
Mar 31, 2020 | 35.28 | 35.28 | 35.28 | 35.28 | 8 | -0.19(-0.54%) |
Mar 30, 2020 | 35.47 | 35.47 | 35.47 | 35.47 | 7 | +0.48(+1.37%) |
Mar 27, 2020 | 35.25 | 35.25 | 34.72 | 34.99 | 1,004 | -1.56(-4.27%) |
Mar 26, 2020 | 35.30 | 36.55 | 35.30 | 36.55 | 1,400 | +2.19(+6.37%) |
Mar 25, 2020 | 34.37 | 34.69 | 34.37 | 34.37 | 1,094 | +0.62(+1.83%) |
Mar 24, 2020 | 33.05 | 33.75 | 32.94 | 33.75 | 3,515 | +2.74(+8.83%) |
Mar 23, 2020 | 31.01 | 31.01 | 31.01 | 31.01 | 0 | -0.14(-0.44%) |
Mar 20, 2020 | 32.57 | 33.48 | 31.15 | 31.15 | 2,309 | -0.80(-2.49%) |
Mar 19, 2020 | 30.19 | 32.50 | 29.94 | 31.94 | 10,543 | +2.49(+8.44%) |
Mar 18, 2020 | 31.37 | 31.37 | 29.46 | 29.46 | 2,033 | -4.00(-11.96%) |
Mar 17, 2020 | 33.46 | 33.46 | 33.46 | 33.46 | 20 | +2.27(+7.27%) |
Mar 16, 2020 | 31.19 | 31.19 | 31.19 | 31.19 | 4 | -5.37(-14.69%) |
Mar 13, 2020 | 35.73 | 36.56 | 35.73 | 36.56 | 502 | +1.69(+4.85%) |
Mar 12, 2020 | 35.40 | 36.30 | 34.87 | 34.87 | 803 | -4.73(-11.95%) |
Mar 11, 2020 | 41.36 | 41.45 | 39.60 | 39.60 | 737 | -2.89(-6.81%) |
Mar 10, 2020 | 42.49 | 42.49 | 42.49 | 42.49 | 0 | +0.66(+1.58%) |
Mar 09, 2020 | 41.83 | 41.83 | 41.83 | 41.83 | 30 | -4.75(-10.20%) |
Mar 06, 2020 | 46.58 | 46.58 | 46.58 | 46.58 | 100 | -0.88(-1.84%) |
Mar 05, 2020 | 47.86 | 47.86 | 47.46 | 47.46 | 137 | -1.80(-3.66%) |
Mar 04, 2020 | 49.26 | 49.26 | 49.26 | 49.26 | 0 | +1.17(+2.43%) |
Mar 03, 2020 | 48.73 | 49.21 | 48.09 | 48.09 | 502 | -0.81(-1.66%) |
Mar 02, 2020 | 48.90 | 48.90 | 48.90 | 48.90 | 1 | +1.04(+2.17%) |
Feb 28, 2020 | 47.87 | 47.87 | 47.87 | 47.87 | 100 | -1.08(-2.21%) |
Feb 27, 2020 | 50.00 | 50.00 | 48.95 | 48.95 | 100 | -1.45(-2.87%) |
Feb 26, 2020 | 50.39 | 50.39 | 50.39 | 50.39 | 228 | -0.83(-1.61%) |
Feb 25, 2020 | 52.89 | 52.89 | 51.22 | 51.22 | 502 | -1.96(-3.68%) |
Feb 24, 2020 | 53.18 | 53.18 | 53.18 | 53.18 | 10 | -1.57(-2.86%) |
Feb 21, 2020 | 54.54 | 54.74 | 54.49 | 54.74 | 401 | -0.55(-1.00%) |
Feb 20, 2020 | 55.01 | 55.29 | 54.58 | 55.29 | 302 | +0.32(+0.58%) |
Feb 19, 2020 | 54.98 | 54.98 | 54.98 | 54.98 | 74 | +0.29(+0.53%) |
Feb 18, 2020 | 54.69 | 54.69 | 54.69 | 54.69 | 0 | -0.13(-0.24%) |
Feb 14, 2020 | 54.82 | 54.82 | 54.82 | 54.82 | 0 | -0.35(-0.63%) |
Feb 13, 2020 | 54.86 | 55.16 | 54.86 | 55.16 | 106 | +0.22(+0.40%) |
Feb 12, 2020 | 54.74 | 54.94 | 54.74 | 54.94 | 100 | +0.42(+0.78%) |
Feb 11, 2020 | 54.74 | 54.74 | 54.52 | 54.52 | 186 | +0.45(+0.83%) |
Feb 10, 2020 | 53.75 | 54.07 | 53.75 | 54.07 | 100 | +0.31(+0.57%) |
Feb 07, 2020 | 54.15 | 54.15 | 53.76 | 53.76 | 200 | -0.91(-1.67%) |
Feb 06, 2020 | 54.78 | 54.78 | 54.68 | 54.68 | 189 | -0.22(-0.40%) |
Feb 05, 2020 | 54.44 | 54.90 | 54.44 | 54.90 | 100 | +0.97(+1.80%) |
Feb 04, 2020 | 53.97 | 53.97 | 53.93 | 53.93 | 100 | +0.81(+1.52%) |
Feb 03, 2020 | 53.09 | 53.12 | 53.09 | 53.12 | 100 | +0.63(+1.20%) |
Jan 31, 2020 | 53.37 | 53.38 | 52.49 | 52.49 | 6,526 | -1.24(-2.30%) |
Jan 30, 2020 | 53.80 | 53.98 | 53.29 | 53.73 | 6,711 | -0.10(-0.18%) |
Jan 29, 2020 | 53.83 | 53.83 | 53.83 | 53.83 | 0 | -0.44(-0.81%) |
Jan 28, 2020 | 54.23 | 54.33 | 54.23 | 54.27 | 309 | +0.44(+0.82%) |
Jan 27, 2020 | 53.99 | 54.03 | 53.83 | 53.83 | 2,534 | -0.50(-0.92%) |
Jan 24, 2020 | 54.92 | 54.92 | 53.92 | 54.33 | 3,715 | -0.88(-1.59%) |
Jan 23, 2020 | 54.82 | 55.31 | 54.82 | 55.21 | 101,473 | -0.07(-0.12%) |
Jan 22, 2020 | 55.27 | 55.27 | 55.27 | 55.27 | 2 | -0.09(-0.16%) |
Jan 21, 2020 | 55.45 | 55.52 | 55.36 | 55.36 | 604 | -0.64(-1.14%) |
Jan 17, 2020 | 56.22 | 56.22 | 56.00 | 56.00 | 401 | -0.30(-0.54%) |
Jan 16, 2020 | 56.24 | 56.30 | 56.24 | 56.30 | 1,405 | +0.93(+1.67%) |
Jan 15, 2020 | 55.37 | 55.37 | 55.37 | 55.37 | 2 | +0.25(+0.46%) |
Jan 14, 2020 | 55.12 | 55.12 | 55.12 | 55.12 | 86 | +0.33(+0.60%) |
Jan 13, 2020 | 54.76 | 54.79 | 54.76 | 54.79 | 2,162 | +0.44(+0.82%) |
Jan 10, 2020 | 54.35 | 54.35 | 54.35 | 54.35 | 100 | -0.29(-0.52%) |
Jan 09, 2020 | 54.73 | 54.81 | 54.64 | 54.64 | 1,119 | -0.14(-0.25%) |
Jan 08, 2020 | 54.82 | 54.82 | 54.78 | 54.78 | 162 | +0.12(+0.22%) |
Jan 07, 2020 | 54.65 | 54.66 | 54.65 | 54.66 | 114 | -0.16(-0.28%) |
Jan 06, 2020 | 54.81 | 54.81 | 54.81 | 54.81 | 43 | +0.01(+0.02%) |
Jan 03, 2020 | 54.70 | 54.80 | 54.70 | 54.80 | 2,209 | -0.12(-0.21%) |
Jan 02, 2020 | 54.62 | 54.92 | 54.44 | 54.92 | 405 | -0.36(-0.66%) |
Dec 31, 2019 | 55.28 | 55.28 | 55.28 | 55.28 | 100 | +0.17(+0.31%) |
Dec 30, 2019 | 55.05 | 55.11 | 54.80 | 55.11 | 4,599 | -0.01(-0.02%) |
Dec 27, 2019 | 55.12 | 55.12 | 55.12 | 55.12 | 100 | -0.42(-0.76%) |
Dec 26, 2019 | 55.64 | 55.64 | 55.54 | 55.54 | 170 | -0.13(-0.24%) |
Dec 24, 2019 | 55.52 | 55.67 | 55.52 | 55.67 | 200 | +0.23(+0.41%) |
Dec 23, 2019 | 55.16 | 55.44 | 55.16 | 55.44 | 522 | +0.01(+0.01%) |
Dec 20, 2019 | 55.44 | 55.44 | 55.44 | 55.44 | 100 | +0.14(+0.24%) |
Dec 19, 2019 | 55.29 | 55.30 | 55.26 | 55.30 | 2,286 | +0.16(+0.28%) |
Dec 18, 2019 | 54.85 | 55.15 | 54.85 | 55.15 | 304 | +0.21(+0.39%) |
Dec 17, 2019 | 54.56 | 54.93 | 54.52 | 54.93 | 1,622 | +0.35(+0.65%) |
Dec 16, 2019 | 54.58 | 54.58 | 54.58 | 54.58 | 57 | +0.47(+0.86%) |
Dec 13, 2019 | 54.19 | 54.53 | 54.08 | 54.11 | 1,211 | -0.44(-0.80%) |
Dec 12, 2019 | 54.73 | 54.73 | 54.35 | 54.55 | 689 | +0.51(+0.94%) |
Dec 11, 2019 | 53.97 | 54.05 | 53.97 | 54.04 | 345 | -0.04(-0.07%) |
Dec 10, 2019 | 54.10 | 54.10 | 54.08 | 54.08 | 125 | -0.01(-0.02%) |
Dec 09, 2019 | 54.18 | 54.26 | 54.04 | 54.09 | 8,873 | -0.03(-0.05%) |
Dec 06, 2019 | 54.17 | 54.37 | 54.06 | 54.12 | 9,203 | +0.69(+1.30%) |
Dec 05, 2019 | 53.73 | 53.73 | 53.32 | 53.42 | 9,375 | +0.00(+0.01%) |
Dec 04, 2019 | 53.37 | 53.57 | 53.37 | 53.42 | 9,560 | +0.38(+0.71%) |
Dec 03, 2019 | 52.57 | 53.04 | 52.57 | 53.04 | 891 | -0.05(-0.10%) |
Dec 02, 2019 | 53.47 | 53.53 | 53.10 | 53.10 | 1,317 | -0.61(-1.14%) |
Nov 29, 2019 | 53.68 | 53.94 | 53.64 | 53.71 | 1,820 | -0.29(-0.54%) |
Nov 27, 2019 | 54.03 | 54.10 | 53.89 | 54.00 | 18,407 | +0.28(+0.52%) |
Nov 26, 2019 | 54.02 | 54.02 | 53.72 | 53.72 | 1,366 | -0.03(-0.05%) |
Nov 25, 2019 | 52.66 | 53.75 | 52.66 | 53.75 | 3,953 | +1.45(+2.77%) |
Nov 22, 2019 | 52.27 | 52.32 | 52.08 | 52.30 | 1,517 | +0.20(+0.39%) |
Nov 21, 2019 | 52.41 | 52.41 | 51.97 | 52.10 | 10,702 | -0.30(-0.58%) |
Nov 20, 2019 | 52.45 | 52.81 | 52.10 | 52.40 | 7,086 | -0.23(-0.45%) |
Nov 19, 2019 | 52.59 | 52.64 | 52.43 | 52.64 | 4,955 | +0.32(+0.61%) |
Nov 18, 2019 | 52.22 | 52.32 | 52.21 | 52.32 | 227 | -0.24(-0.45%) |
Nov 15, 2019 | 52.44 | 52.56 | 52.44 | 52.56 | 101 | +0.15(+0.28%) |
Nov 14, 2019 | 52.49 | 52.64 | 52.41 | 52.41 | 1,225 | -0.00(-0.01%) |
Nov 13, 2019 | 52.25 | 52.51 | 52.24 | 52.41 | 1,423 | -0.33(-0.63%) |
Nov 12, 2019 | 52.83 | 52.87 | 52.75 | 52.75 | 279 | +0.02(+0.04%) |
Nov 11, 2019 | 52.68 | 52.74 | 52.68 | 52.73 | 894 | -0.17(-0.32%) |
Nov 08, 2019 | 52.64 | 53.01 | 52.64 | 52.89 | 19,924 | +0.20(+0.38%) |
Nov 07, 2019 | 53.36 | 53.36 | 52.69 | 52.69 | 4,368 | +0.09(+0.17%) |
Nov 06, 2019 | 52.98 | 52.98 | 52.60 | 52.60 | 980 | -0.46(-0.87%) |
Nov 05, 2019 | 53.30 | 53.33 | 53.06 | 53.06 | 2,481 | +0.04(+0.08%) |
Nov 04, 2019 | 53.00 | 53.02 | 52.79 | 53.02 | 10,689 | +0.36(+0.68%) |
Nov 01, 2019 | 51.91 | 52.66 | 51.91 | 52.66 | 7,990 | +1.09(+2.12%) |
Oct 31, 2019 | 51.43 | 51.57 | 51.35 | 51.57 | 137,360 | -0.42(-0.81%) |
Oct 30, 2019 | 51.73 | 51.99 | 51.73 | 51.99 | 1,112 | -0.26(-0.49%) |
Oct 29, 2019 | 52.25 | 52.25 | 52.25 | 52.25 | 0 | +0.22(+0.42%) |
Oct 28, 2019 | 52.03 | 52.03 | 52.03 | 52.03 | 0 | +0.55(+1.06%) |
Oct 25, 2019 | 51.48 | 51.48 | 51.48 | 51.48 | 0 | +0.30(+0.58%) |
Oct 24, 2019 | 51.19 | 51.19 | 51.19 | 51.19 | 0 | -0.15(-0.29%) |
Oct 23, 2019 | 51.34 | 51.34 | 51.34 | 51.34 | 0 | +0.01(+0.01%) |
Oct 22, 2019 | 51.04 | 51.33 | 51.04 | 51.33 | 3,944 | +0.16(+0.31%) |
Oct 21, 2019 | 51.17 | 51.17 | 51.17 | 51.17 | 0 | +0.49(+0.97%) |
Oct 18, 2019 | 50.68 | 50.68 | 50.68 | 50.68 | 0 | -0.13(-0.27%) |
Oct 17, 2019 | 50.81 | 50.81 | 50.81 | 50.81 | 0 | +0.75(+1.50%) |
Oct 16, 2019 | 50.32 | 50.32 | 50.06 | 50.06 | 202 | +0.14(+0.28%) |
Oct 15, 2019 | 49.92 | 49.92 | 49.92 | 49.92 | 0 | +0.64(+1.30%) |
Oct 14, 2019 | 49.10 | 49.37 | 49.10 | 49.28 | 404 | -0.33(-0.66%) |
Oct 11, 2019 | 49.54 | 49.97 | 49.54 | 49.60 | 2,831 | +1.01(+2.08%) |
Oct 10, 2019 | 48.78 | 48.78 | 48.59 | 48.59 | 101 | +0.14(+0.29%) |
Oct 09, 2019 | 48.53 | 48.53 | 48.45 | 48.45 | 606 | +0.09(+0.19%) |
Oct 08, 2019 | 48.61 | 48.61 | 48.36 | 48.36 | 404 | -0.86(-1.74%) |
Oct 07, 2019 | 49.22 | 49.22 | 49.22 | 49.22 | 0 | +0.01(+0.03%) |
Oct 04, 2019 | 48.72 | 49.20 | 48.72 | 49.20 | 202 | +0.40(+0.83%) |
Oct 03, 2019 | 48.20 | 48.80 | 47.99 | 48.80 | 2,225 | +0.07(+0.15%) |
Oct 02, 2019 | 48.73 | 48.73 | 48.73 | 48.73 | 0 | -0.26(-0.52%) |
Oct 01, 2019 | 48.98 | 48.98 | 48.98 | 48.98 | 0 | -1.17(-2.33%) |
Sep 30, 2019 | 50.15 | 50.15 | 50.15 | 50.15 | 0 | +0.06(+0.11%) |
Sep 27, 2019 | 50.09 | 50.09 | 50.09 | 50.09 | 101 | -0.52(-1.02%) |
Sep 26, 2019 | 50.61 | 50.61 | 50.61 | 50.61 | 0 | -0.73(-1.42%) |
Sep 25, 2019 | 50.81 | 51.34 | 50.54 | 51.34 | 16,182 | +0.64(+1.27%) |
Sep 24, 2019 | 51.78 | 51.78 | 50.69 | 50.69 | 16,182 | -0.96(-1.86%) |
Sep 23, 2019 | 51.65 | 51.65 | 51.65 | 51.65 | 0 | -0.10(-0.19%) |
Sep 20, 2019 | 51.76 | 51.76 | 51.76 | 51.76 | 101 | +0.04(+0.08%) |
Sep 19, 2019 | 51.71 | 51.71 | 51.71 | 51.71 | 0 | -0.34(-0.65%) |
Sep 18, 2019 | 52.05 | 52.05 | 52.05 | 52.05 | 0 | -0.48(-0.91%) |
Sep 17, 2019 | 52.31 | 52.53 | 52.31 | 52.53 | 202 | -0.38(-0.71%) |
Sep 16, 2019 | 52.91 | 52.91 | 52.91 | 52.91 | 0 | +0.30(+0.57%) |
Sep 13, 2019 | 52.92 | 53.20 | 52.61 | 52.61 | 202 | +0.22(+0.42%) |
Sep 12, 2019 | 52.39 | 52.39 | 52.39 | 52.39 | 20 | -0.04(-0.08%) |
Sep 11, 2019 | 52.43 | 52.43 | 52.43 | 52.43 | 0 | +1.46(+2.86%) |
Sep 10, 2019 | 50.97 | 50.97 | 50.97 | 50.97 | 1 | +0.94(+1.87%) |
Sep 09, 2019 | 50.04 | 50.04 | 50.04 | 50.04 | 1 | +0.91(+1.85%) |
Sep 06, 2019 | 49.13 | 49.13 | 49.13 | 49.13 | 0 | -0.30(-0.60%) |
Sep 05, 2019 | 49.42 | 49.42 | 49.42 | 49.42 | 0 | +0.99(+2.03%) |
Sep 04, 2019 | 48.44 | 48.44 | 48.44 | 48.44 | 0 | +0.32(+0.67%) |
Sep 03, 2019 | 48.12 | 48.12 | 48.12 | 48.12 | 1 | -0.94(-1.92%) |
Aug 30, 2019 | 49.06 | 49.06 | 49.06 | 49.06 | 101 | -0.06(-0.12%) |
Aug 29, 2019 | 49.12 | 49.12 | 49.12 | 49.12 | 44 | +0.89(+1.84%) |
Aug 28, 2019 | 48.23 | 48.23 | 48.23 | 48.23 | 0 | +0.63(+1.33%) |
Aug 27, 2019 | 47.65 | 47.72 | 47.59 | 47.59 | 1,011 | -0.87(-1.79%) |
Aug 26, 2019 | 48.47 | 48.47 | 48.37 | 48.46 | 1,012 | +0.56(+1.16%) |
Aug 23, 2019 | 49.43 | 49.43 | 47.90 | 47.90 | 101 | -1.77(-3.56%) |
Aug 22, 2019 | 49.60 | 50.00 | 49.49 | 49.67 | 2,022 | -0.12(-0.24%) |
Aug 21, 2019 | 49.79 | 49.79 | 49.79 | 49.79 | 0 | +0.40(+0.81%) |
Aug 20, 2019 | 49.62 | 49.62 | 49.32 | 49.39 | 1,011 | -0.38(-0.77%) |
Aug 19, 2019 | 49.80 | 49.80 | 49.74 | 49.78 | 505 | +0.54(+1.09%) |
Aug 16, 2019 | 48.62 | 49.24 | 48.62 | 49.24 | 505 | +1.25(+2.60%) |
Aug 15, 2019 | 48.40 | 48.40 | 47.95 | 47.99 | 1,077 | -0.50(-1.02%) |
Aug 14, 2019 | 48.38 | 48.49 | 48.38 | 48.49 | 1,036 | -1.28(-2.57%) |
Aug 13, 2019 | 49.77 | 49.77 | 49.77 | 49.77 | 0 | -0.23(-0.46%) |
Aug 12, 2019 | 50.00 | 50.00 | 50.00 | 35 | +0.00(+0.00%) | |
Aug 09, 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 101 | -0.74(-1.46%) |
Aug 08, 2019 | 50.74 | 50.74 | 50.74 | 50.74 | 0 | +1.12(+2.27%) |
Aug 07, 2019 | 49.61 | 49.61 | 49.61 | 49.61 | 0 | -0.09(-0.17%) |
Aug 06, 2019 | 49.70 | 49.70 | 49.70 | 49.70 | 0 | +0.30(+0.61%) |
Aug 05, 2019 | 49.40 | 49.40 | 49.40 | 49.40 | 505 | -1.52(-2.98%) |
Aug 02, 2019 | 50.91 | 50.91 | 50.91 | 50.91 | 0 | -0.60(-1.16%) |
Aug 01, 2019 | 51.51 | 51.51 | 51.51 | 51.51 | 0 | -1.00(-1.90%) |
Jul 31, 2019 | 52.51 | 52.51 | 52.51 | 52.51 | 0 | -0.15(-0.28%) |
Jul 30, 2019 | 51.60 | 52.66 | 51.60 | 52.66 | 910 | +0.81(+1.56%) |
Jul 29, 2019 | 51.72 | 51.85 | 51.72 | 51.85 | 556 | -0.46(-0.88%) |
Jul 26, 2019 | 52.42 | 52.42 | 52.31 | 52.31 | 505 | +0.70(+1.36%) |
Jul 25, 2019 | 51.78 | 51.80 | 51.61 | 51.61 | 1,011 | -0.83(-1.59%) |
Jul 24, 2019 | 52.44 | 52.44 | 52.44 | 52.44 | 0 | +1.16(+2.27%) |
Jul 23, 2019 | 50.99 | 51.28 | 50.99 | 51.28 | 505 | +0.33(+0.64%) |
Jul 22, 2019 | 50.97 | 50.97 | 50.95 | 50.95 | 556 | -0.28(-0.55%) |
Jul 19, 2019 | 51.24 | 51.24 | 51.24 | 51.24 | 0 | -0.13(-0.26%) |
Jul 18, 2019 | 51.15 | 51.37 | 51.15 | 51.37 | 505 | +0.10(+0.19%) |
Jul 17, 2019 | 51.35 | 51.36 | 51.27 | 51.27 | 622 | -0.39(-0.75%) |
Jul 16, 2019 | 51.89 | 51.89 | 51.66 | 51.66 | 1,011 | +0.12(+0.24%) |
Jul 15, 2019 | 51.54 | 51.54 | 51.54 | 51.54 | 0 | -0.49(-0.95%) |
Jul 12, 2019 | 51.85 | 52.03 | 51.85 | 52.03 | 505 | +0.56(+1.09%) |
Jul 11, 2019 | 51.37 | 51.66 | 51.37 | 51.47 | 606 | -0.43(-0.84%) |
Jul 10, 2019 | 51.95 | 51.95 | 51.90 | 51.90 | 505 | +0.04(+0.07%) |
Jul 09, 2019 | 51.76 | 51.87 | 51.76 | 51.87 | 505 | -0.03(-0.07%) |
Jul 08, 2019 | 51.90 | 51.90 | 51.90 | 51.90 | 0 | -0.57(-1.08%) |
Jul 05, 2019 | 52.47 | 52.47 | 52.47 | 52.47 | 0 | +0.29(+0.55%) |
Jul 03, 2019 | 52.18 | 52.18 | 52.18 | 52.18 | 0 | +0.30(+0.57%) |
Jul 02, 2019 | 51.90 | 51.90 | 51.89 | 51.89 | 505 | -0.53(-1.01%) |
Jul 01, 2019 | 52.46 | 52.46 | 52.41 | 52.41 | 505 | -0.10(-0.20%) |
Jun 28, 2019 | 52.20 | 52.52 | 52.20 | 52.52 | 1,011 | +1.05(+2.05%) |
Jun 27, 2019 | 51.21 | 51.46 | 51.21 | 51.46 | 505 | +1.22(+2.43%) |
Jun 26, 2019 | 50.24 | 50.24 | 50.24 | 50.24 | 0 | -0.15(-0.29%) |
Jun 25, 2019 | 50.39 | 50.39 | 50.39 | 50.39 | 0 | -0.24(-0.48%) |
Jun 24, 2019 | 50.63 | 50.63 | 50.63 | 50.63 | 0 | -0.90(-1.75%) |
Jun 21, 2019 | 51.53 | 51.53 | 51.53 | 51.53 | 0 | -0.65(-1.24%) |
Jun 20, 2019 | 52.05 | 52.19 | 52.05 | 52.17 | 1,016 | +0.19(+0.37%) |
Jun 19, 2019 | 51.94 | 51.98 | 51.94 | 51.98 | 508 | +0.19(+0.37%) |
Jun 18, 2019 | 51.77 | 51.82 | 51.77 | 51.79 | 914 | +0.64(+1.25%) |
Jun 17, 2019 | 51.21 | 51.21 | 51.02 | 51.15 | 1,016 | +0.44(+0.86%) |
Jun 14, 2019 | 50.94 | 50.94 | 50.72 | 50.72 | 508 | -0.54(-1.05%) |
Jun 13, 2019 | 51.14 | 51.26 | 51.14 | 51.26 | 508 | +0.71(+1.41%) |
Jun 12, 2019 | 50.60 | 50.60 | 50.54 | 50.54 | 508 | +0.09(+0.18%) |
Jun 11, 2019 | 51.07 | 51.07 | 50.45 | 50.45 | 13,232 | -0.21(-0.42%) |
Jun 10, 2019 | 51.15 | 51.15 | 50.67 | 50.67 | 5,081 | +0.28(+0.55%) |
Jun 07, 2019 | 50.39 | 50.39 | 50.39 | 50.39 | 0 | +0.29(+0.58%) |
Jun 06, 2019 | 50.09 | 50.09 | 50.09 | 50.09 | 0 | -0.26(-0.51%) |
Jun 05, 2019 | 50.71 | 50.72 | 50.28 | 50.35 | 17,215 | -0.33(-0.66%) |
Jun 04, 2019 | 50.68 | 50.68 | 50.68 | 50.68 | 0 | +1.40(+2.83%) |
Jun 03, 2019 | 49.13 | 49.29 | 48.96 | 49.29 | 10,728 | +0.26(+0.53%) |
May 31, 2019 | 48.91 | 49.04 | 48.91 | 49.03 | 13,007 | -0.65(-1.30%) |
May 30, 2019 | 50.18 | 50.43 | 49.68 | 49.68 | 7,028 | -0.27(-0.54%) |
May 29, 2019 | 50.04 | 50.07 | 49.67 | 49.95 | 25,616 | -0.60(-1.19%) |
May 28, 2019 | 50.80 | 50.80 | 50.55 | 50.55 | 516 | -0.22(-0.43%) |
May 24, 2019 | 50.50 | 50.77 | 50.41 | 50.77 | 1,016 | +0.61(+1.22%) |
May 23, 2019 | 50.45 | 50.57 | 50.16 | 50.16 | 914 | -1.25(-2.44%) |
May 22, 2019 | 51.49 | 51.49 | 51.41 | 51.41 | 508 | -0.55(-1.06%) |
May 21, 2019 | 51.96 | 51.96 | 51.96 | 51.96 | 8 | +0.76(+1.49%) |
May 20, 2019 | 51.20 | 51.20 | 51.20 | 51.20 | 0 | -0.34(-0.66%) |
May 17, 2019 | 52.13 | 52.13 | 51.53 | 51.53 | 1,422 | -0.91(-1.74%) |
May 16, 2019 | 52.84 | 52.84 | 52.45 | 52.45 | 508 | +0.20(+0.39%) |
May 15, 2019 | 51.58 | 52.25 | 51.58 | 52.25 | 1,019 | +0.11(+0.22%) |
May 14, 2019 | 52.17 | 52.22 | 52.13 | 52.13 | 1,016 | +0.74(+1.45%) |
May 13, 2019 | 51.39 | 51.39 | 51.39 | 51.39 | 1 | -1.76(-3.31%) |
May 10, 2019 | 52.89 | 53.22 | 52.89 | 53.15 | 3,251 | -0.05(-0.08%) |
May 09, 2019 | 52.82 | 53.20 | 52.82 | 53.20 | 3,353 | -0.18(-0.33%) |
May 08, 2019 | 53.37 | 53.37 | 53.37 | 53.37 | 11 | -0.32(-0.60%) |
May 07, 2019 | 54.58 | 54.64 | 53.54 | 53.70 | 1,911 | -1.17(-2.13%) |
May 06, 2019 | 54.18 | 54.87 | 54.06 | 54.87 | 6,808 | +0.16(+0.29%) |
May 03, 2019 | 53.76 | 54.71 | 53.76 | 54.71 | 6,707 | +1.33(+2.49%) |
May 02, 2019 | 53.07 | 53.38 | 53.07 | 53.38 | 518 | +0.31(+0.59%) |