Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 74.00 | 75.74 | 73.12 | 73.95 | 483,825 | +0.00(+0.00%) |
Apr 29, 2020 | 77.59 | 77.82 | 72.10 | 73.95 | 705,420 | -1.46(-1.94%) |
Apr 28, 2020 | 82.00 | 82.00 | 74.84 | 75.41 | 610,522 | -3.17(-4.03%) |
Apr 27, 2020 | 78.00 | 83.01 | 76.15 | 78.58 | 1,388,906 | +5.28(+7.20%) |
Apr 24, 2020 | 72.00 | 74.00 | 70.74 | 73.30 | 1,539,500 | +6.73(+10.11%) |
Apr 23, 2020 | 67.16 | 70.41 | 66.40 | 66.57 | 358,409 | -0.03(-0.05%) |
Apr 22, 2020 | 67.89 | 68.91 | 66.25 | 66.60 | 277,080 | -0.36(-0.54%) |
Apr 21, 2020 | 68.90 | 69.66 | 66.01 | 66.96 | 285,730 | -3.24(-4.62%) |
Apr 20, 2020 | 66.63 | 70.91 | 66.51 | 70.20 | 431,891 | +3.04(+4.53%) |
Apr 17, 2020 | 65.00 | 67.39 | 64.04 | 67.16 | 450,000 | +3.60(+5.66%) |
Apr 16, 2020 | 62.02 | 63.94 | 61.66 | 63.56 | 494,360 | +0.98(+1.57%) |
Apr 15, 2020 | 62.18 | 63.48 | 60.46 | 62.58 | 301,023 | -0.91(-1.43%) |
Apr 14, 2020 | 63.00 | 63.99 | 62.08 | 63.49 | 378,949 | +1.47(+2.37%) |
Apr 13, 2020 | 62.75 | 63.76 | 61.56 | 62.02 | 233,270 | -0.62(-0.99%) |
Apr 09, 2020 | 63.47 | 64.42 | 60.52 | 62.64 | 280,000 | +0.71(+1.15%) |
Apr 08, 2020 | 60.22 | 63.16 | 59.32 | 61.93 | 312,026 | +2.75(+4.65%) |
Apr 07, 2020 | 63.48 | 63.48 | 58.46 | 59.18 | 554,569 | -2.16(-3.52%) |
Apr 06, 2020 | 60.00 | 61.43 | 58.85 | 61.34 | 457,079 | +3.68(+6.38%) |
Apr 03, 2020 | 56.13 | 58.77 | 55.90 | 57.66 | 363,000 | +0.63(+1.10%) |
Apr 02, 2020 | 53.71 | 57.36 | 53.35 | 57.03 | 375,120 | +2.70(+4.97%) |
Apr 01, 2020 | 55.98 | 57.83 | 53.45 | 54.33 | 450,926 | -3.53(-6.10%) |
Mar 31, 2020 | 54.52 | 57.89 | 52.00 | 57.86 | 555,360 | +3.36(+6.17%) |
Mar 30, 2020 | 51.51 | 54.82 | 50.65 | 54.50 | 407,282 | +3.28(+6.40%) |
Mar 27, 2020 | 55.05 | 56.94 | 51.00 | 51.22 | 488,500 | -6.12(-10.67%) |
Mar 26, 2020 | 55.00 | 57.76 | 53.82 | 57.34 | 343,760 | +2.62(+4.79%) |
Mar 25, 2020 | 56.45 | 57.04 | 52.39 | 54.72 | 456,882 | -1.20(-2.15%) |
Mar 24, 2020 | 52.06 | 56.44 | 51.20 | 55.92 | 515,140 | +6.31(+12.72%) |
Mar 23, 2020 | 49.81 | 51.93 | 46.37 | 49.61 | 588,331 | +0.27(+0.55%) |
Mar 20, 2020 | 53.86 | 54.85 | 48.12 | 49.34 | 799,600 | -3.76(-7.08%) |
Mar 19, 2020 | 55.29 | 57.38 | 52.55 | 53.10 | 714,428 | -2.49(-4.48%) |
Mar 18, 2020 | 61.11 | 63.51 | 53.08 | 55.59 | 867,493 | -2.06(-3.57%) |
Mar 17, 2020 | 58.71 | 58.71 | 51.23 | 57.65 | 960,709 | +0.29(+0.51%) |
Mar 16, 2020 | 62.60 | 67.57 | 56.72 | 57.36 | 1,116,452 | -11.40(-16.58%) |
Mar 13, 2020 | 59.79 | 68.93 | 58.00 | 68.76 | 1,828,900 | +12.48(+22.17%) |
Mar 12, 2020 | 51.20 | 58.77 | 48.24 | 56.28 | 1,161,603 | +3.25(+6.13%) |
Mar 11, 2020 | 56.23 | 57.09 | 52.17 | 53.03 | 415,136 | -4.87(-8.41%) |
Mar 10, 2020 | 55.95 | 57.94 | 53.00 | 57.90 | 469,519 | +5.38(+10.24%) |
Mar 09, 2020 | 55.11 | 55.74 | 52.42 | 52.52 | 388,488 | -6.13(-10.45%) |
Mar 06, 2020 | 59.43 | 60.33 | 57.40 | 58.65 | 453,400 | -2.18(-3.58%) |
Mar 05, 2020 | 57.57 | 60.93 | 57.47 | 60.83 | 409,490 | -0.39(-0.64%) |
Mar 04, 2020 | 58.62 | 61.45 | 56.68 | 61.22 | 475,544 | +5.16(+9.20%) |
Mar 03, 2020 | 58.38 | 59.90 | 55.92 | 56.06 | 655,505 | -2.73(-4.64%) |
Mar 02, 2020 | 59.25 | 59.70 | 56.14 | 58.79 | 495,148 | +0.11(+0.19%) |
Feb 28, 2020 | 54.42 | 58.84 | 53.73 | 58.68 | 686,600 | +3.36(+6.07%) |
Feb 27, 2020 | 57.49 | 58.15 | 55.09 | 55.32 | 471,924 | -3.10(-5.31%) |
Feb 26, 2020 | 60.07 | 60.64 | 57.29 | 58.42 | 328,783 | -1.49(-2.49%) |
Feb 25, 2020 | 62.66 | 63.50 | 59.40 | 59.91 | 439,814 | -1.53(-2.49%) |
Feb 24, 2020 | 63.94 | 64.75 | 61.08 | 61.44 | 517,077 | -4.50(-6.82%) |
Feb 21, 2020 | 64.36 | 71.19 | 63.31 | 65.94 | 1,153,400 | +1.36(+2.11%) |
Feb 20, 2020 | 64.21 | 64.90 | 62.91 | 64.58 | 355,549 | +0.00(+0.00%) |
Feb 19, 2020 | 64.44 | 64.81 | 63.41 | 64.58 | 497,998 | +0.79(+1.24%) |
Feb 18, 2020 | 62.89 | 64.38 | 61.98 | 63.79 | 454,531 | +0.62(+0.98%) |
Feb 14, 2020 | 63.15 | 63.90 | 62.70 | 63.17 | 231,300 | +0.17(+0.27%) |
Feb 13, 2020 | 62.77 | 63.39 | 62.30 | 63.00 | 279,271 | -0.25(-0.40%) |
Feb 12, 2020 | 62.90 | 63.55 | 62.62 | 63.25 | 299,709 | +0.44(+0.70%) |
Feb 11, 2020 | 62.51 | 62.90 | 61.24 | 62.81 | 190,217 | +0.97(+1.57%) |
Feb 10, 2020 | 60.90 | 61.90 | 60.90 | 61.84 | 268,906 | +0.50(+0.82%) |
Feb 07, 2020 | 61.62 | 62.47 | 60.92 | 61.34 | 218,100 | -0.68(-1.10%) |
Feb 06, 2020 | 61.90 | 62.85 | 61.09 | 62.02 | 347,524 | +0.21(+0.34%) |
Feb 05, 2020 | 59.82 | 61.90 | 59.63 | 61.81 | 382,231 | +2.47(+4.16%) |
Feb 04, 2020 | 57.80 | 59.38 | 57.38 | 59.34 | 265,667 | +2.51(+4.42%) |
Feb 03, 2020 | 55.48 | 56.92 | 54.89 | 56.83 | 267,516 | +1.74(+3.16%) |
Jan 31, 2020 | 54.95 | 55.63 | 53.58 | 55.09 | 223,400 | -0.09(-0.16%) |
Jan 30, 2020 | 55.60 | 55.70 | 54.81 | 55.18 | 136,758 | -0.93(-1.66%) |
Jan 29, 2020 | 55.59 | 56.30 | 55.06 | 56.11 | 163,468 | +0.36(+0.65%) |
Jan 28, 2020 | 54.19 | 56.21 | 54.17 | 55.75 | 180,849 | +2.21(+4.13%) |
Jan 27, 2020 | 54.70 | 55.07 | 53.45 | 53.54 | 232,578 | -2.48(-4.43%) |
Jan 24, 2020 | 58.59 | 58.59 | 55.82 | 56.02 | 275,800 | -2.09(-3.60%) |
Jan 23, 2020 | 58.49 | 58.68 | 57.28 | 58.11 | 239,606 | -0.33(-0.56%) |
Jan 22, 2020 | 57.32 | 59.58 | 57.32 | 58.44 | 285,673 | +1.12(+1.95%) |
Jan 21, 2020 | 55.33 | 57.58 | 54.81 | 57.32 | 331,930 | +1.76(+3.17%) |
Jan 17, 2020 | 56.04 | 56.06 | 55.27 | 55.56 | 254,800 | -0.48(-0.86%) |
Jan 16, 2020 | 55.00 | 56.07 | 54.78 | 56.04 | 240,554 | +1.08(+1.97%) |
Jan 15, 2020 | 54.94 | 56.05 | 54.55 | 54.96 | 279,272 | -0.29(-0.52%) |
Jan 14, 2020 | 54.62 | 55.49 | 53.85 | 55.25 | 225,135 | +0.70(+1.28%) |
Jan 13, 2020 | 55.54 | 55.97 | 54.04 | 54.55 | 377,582 | -1.15(-2.06%) |
Jan 10, 2020 | 56.68 | 58.14 | 55.49 | 55.70 | 818,500 | -0.98(-1.73%) |
Jan 09, 2020 | 55.47 | 56.68 | 54.81 | 56.68 | 303,360 | +1.62(+2.94%) |
Jan 08, 2020 | 54.20 | 55.26 | 53.96 | 55.06 | 233,816 | +0.98(+1.81%) |
Jan 07, 2020 | 54.73 | 55.23 | 53.75 | 54.08 | 224,658 | -0.89(-1.62%) |
Jan 06, 2020 | 53.72 | 54.99 | 53.20 | 54.97 | 233,994 | +0.73(+1.35%) |
Jan 03, 2020 | 53.24 | 54.29 | 52.64 | 54.24 | 451,600 | +0.24(+0.44%) |
Jan 02, 2020 | 54.27 | 54.37 | 52.50 | 54.00 | 222,070 | +0.05(+0.09%) |
Dec 31, 2019 | 54.05 | 55.12 | 53.87 | 53.95 | 212,700 | -0.34(-0.63%) |
Dec 30, 2019 | 54.10 | 55.30 | 53.88 | 54.29 | 194,249 | +0.29(+0.54%) |
Dec 27, 2019 | 54.49 | 54.70 | 53.38 | 54.00 | 238,200 | -0.23(-0.42%) |
Dec 26, 2019 | 56.01 | 56.01 | 54.16 | 54.23 | 206,662 | -1.63(-2.92%) |
Dec 24, 2019 | 55.22 | 56.39 | 54.85 | 55.86 | 120,800 | +0.90(+1.64%) |
Dec 23, 2019 | 54.65 | 55.28 | 53.75 | 54.96 | 308,319 | +0.54(+0.99%) |
Dec 20, 2019 | 53.90 | 54.67 | 53.59 | 54.42 | 817,300 | +0.50(+0.93%) |
Dec 19, 2019 | 52.43 | 53.96 | 51.69 | 53.92 | 250,604 | +1.58(+3.02%) |
Dec 18, 2019 | 52.54 | 52.65 | 51.32 | 52.34 | 374,296 | -0.34(-0.65%) |
Dec 17, 2019 | 51.61 | 52.97 | 51.17 | 52.68 | 265,782 | +1.47(+2.87%) |
Dec 16, 2019 | 52.20 | 53.96 | 51.06 | 51.21 | 432,531 | -0.76(-1.46%) |
Dec 13, 2019 | 53.84 | 54.56 | 51.62 | 51.97 | 290,900 | -2.06(-3.81%) |
Dec 12, 2019 | 53.12 | 54.10 | 52.59 | 54.03 | 254,312 | +0.71(+1.33%) |
Dec 11, 2019 | 54.08 | 54.83 | 53.06 | 53.32 | 286,611 | -0.68(-1.26%) |
Dec 10, 2019 | 53.67 | 54.47 | 52.39 | 54.00 | 275,703 | +0.01(+0.02%) |
Dec 09, 2019 | 54.90 | 55.42 | 53.73 | 53.99 | 228,497 | -0.99(-1.80%) |
Dec 06, 2019 | 53.04 | 55.10 | 52.71 | 54.98 | 317,100 | +2.40(+4.56%) |
Dec 05, 2019 | 54.32 | 54.59 | 52.35 | 52.58 | 276,572 | -1.54(-2.85%) |
Dec 04, 2019 | 54.25 | 54.84 | 53.61 | 54.12 | 274,184 | +0.46(+0.86%) |
Dec 03, 2019 | 53.29 | 54.12 | 52.89 | 53.66 | 689,452 | +0.04(+0.07%) |
Dec 02, 2019 | 55.31 | 55.95 | 53.39 | 53.62 | 303,888 | -1.24(-2.26%) |
Nov 29, 2019 | 54.79 | 55.43 | 54.55 | 54.86 | 200,400 | -0.46(-0.83%) |
Nov 27, 2019 | 55.49 | 56.56 | 55.10 | 55.32 | 251,800 | +0.23(+0.42%) |
Nov 26, 2019 | 54.53 | 55.15 | 53.51 | 55.09 | 425,799 | +0.54(+0.99%) |
Nov 25, 2019 | 51.86 | 54.90 | 51.34 | 54.55 | 419,444 | +3.28(+6.40%) |
Nov 22, 2019 | 52.65 | 53.40 | 50.71 | 51.27 | 329,300 | -1.14(-2.18%) |
Nov 21, 2019 | 54.49 | 54.71 | 52.35 | 52.41 | 284,498 | -2.02(-3.71%) |
Nov 20, 2019 | 53.76 | 54.50 | 53.73 | 54.43 | 414,199 | +0.32(+0.59%) |
Nov 19, 2019 | 54.61 | 55.03 | 53.58 | 54.11 | 318,981 | -0.24(-0.44%) |
Nov 18, 2019 | 54.54 | 55.41 | 53.40 | 54.35 | 208,688 | -0.47(-0.86%) |
Nov 15, 2019 | 54.59 | 54.88 | 54.06 | 54.82 | 272,600 | +0.47(+0.86%) |
Nov 14, 2019 | 55.00 | 55.04 | 53.79 | 54.35 | 245,521 | -0.36(-0.66%) |
Nov 13, 2019 | 54.75 | 56.01 | 54.38 | 54.71 | 266,597 | -0.62(-1.12%) |
Nov 12, 2019 | 53.99 | 55.41 | 53.20 | 55.33 | 227,818 | +1.58(+2.94%) |
Nov 11, 2019 | 53.72 | 54.18 | 53.01 | 53.75 | 337,792 | -0.29(-0.54%) |
Nov 08, 2019 | 54.13 | 55.10 | 53.20 | 54.04 | 350,400 | -0.96(-1.75%) |
Nov 07, 2019 | 60.00 | 61.77 | 52.27 | 55.00 | 719,829 | -3.40(-5.82%) |
Nov 06, 2019 | 58.08 | 59.44 | 57.37 | 58.40 | 484,087 | +0.26(+0.45%) |
Nov 05, 2019 | 56.51 | 58.17 | 55.58 | 58.14 | 219,953 | +1.58(+2.79%) |
Nov 04, 2019 | 59.37 | 59.37 | 56.49 | 56.56 | 353,011 | -2.50(-4.23%) |
Nov 01, 2019 | 57.68 | 59.59 | 57.40 | 59.06 | 332,700 | +1.90(+3.32%) |
Oct 31, 2019 | 58.09 | 58.53 | 56.57 | 57.16 | 248,865 | -0.71(-1.23%) |
Oct 30, 2019 | 56.98 | 58.38 | 56.30 | 57.87 | 235,884 | +0.80(+1.40%) |
Oct 29, 2019 | 56.05 | 57.30 | 56.01 | 57.07 | 266,206 | +0.87(+1.55%) |
Oct 28, 2019 | 54.97 | 56.55 | 54.97 | 56.20 | 204,893 | +1.19(+2.16%) |
Oct 25, 2019 | 54.25 | 55.35 | 53.95 | 55.01 | 177,100 | +0.85(+1.57%) |
Oct 24, 2019 | 53.33 | 54.31 | 52.70 | 54.16 | 163,868 | +1.10(+2.07%) |
Oct 23, 2019 | 54.32 | 54.32 | 52.80 | 53.06 | 158,708 | -1.21(-2.23%) |
Oct 22, 2019 | 52.19 | 54.46 | 51.97 | 54.27 | 317,527 | +2.20(+4.23%) |
Oct 21, 2019 | 56.05 | 56.05 | 51.98 | 52.07 | 411,038 | -2.84(-5.17%) |
Oct 18, 2019 | 53.99 | 55.17 | 53.99 | 54.91 | 274,400 | +0.74(+1.37%) |
Oct 17, 2019 | 54.05 | 54.88 | 53.68 | 54.17 | 217,436 | +0.38(+0.71%) |
Oct 16, 2019 | 53.99 | 54.90 | 53.39 | 53.79 | 369,352 | -0.44(-0.81%) |
Oct 15, 2019 | 52.62 | 54.32 | 52.01 | 54.23 | 275,738 | +1.76(+3.35%) |
Oct 14, 2019 | 52.29 | 52.75 | 51.79 | 52.47 | 116,486 | -0.11(-0.21%) |
Oct 11, 2019 | 53.00 | 53.42 | 52.34 | 52.58 | 209,400 | +0.08(+0.15%) |
Oct 10, 2019 | 52.42 | 53.02 | 51.86 | 52.50 | 194,054 | +0.37(+0.71%) |
Oct 09, 2019 | 52.27 | 52.61 | 50.90 | 52.13 | 139,590 | +0.35(+0.68%) |
Oct 08, 2019 | 53.61 | 53.61 | 51.66 | 51.78 | 171,477 | -2.29(-4.24%) |
Oct 07, 2019 | 53.72 | 54.52 | 53.40 | 54.07 | 333,974 | -0.07(-0.13%) |
Oct 04, 2019 | 54.03 | 54.80 | 52.44 | 54.14 | 294,200 | +0.39(+0.73%) |
Oct 03, 2019 | 52.76 | 54.00 | 52.30 | 53.75 | 349,527 | +0.95(+1.80%) |
Oct 02, 2019 | 51.92 | 53.27 | 51.62 | 52.80 | 387,812 | +0.44(+0.84%) |
Oct 01, 2019 | 52.17 | 53.44 | 51.80 | 52.36 | 390,898 | +0.08(+0.15%) |
Sep 30, 2019 | 51.47 | 52.76 | 51.00 | 52.28 | 319,714 | +1.26(+2.47%) |
Sep 27, 2019 | 51.02 | 52.01 | 50.53 | 51.02 | 305,500 | +0.29(+0.57%) |
Sep 26, 2019 | 51.04 | 51.41 | 49.92 | 50.73 | 296,012 | -0.22(-0.43%) |
Sep 25, 2019 | 51.48 | 52.24 | 50.76 | 50.95 | 341,869 | -0.66(-1.28%) |
Sep 24, 2019 | 52.33 | 52.52 | 51.54 | 51.61 | 300,875 | -0.27(-0.52%) |
Sep 23, 2019 | 51.07 | 52.38 | 50.80 | 51.88 | 506,018 | +0.82(+1.61%) |
Sep 20, 2019 | 52.09 | 53.55 | 49.81 | 51.06 | 2,485,900 | -0.99(-1.90%) |
Sep 19, 2019 | 53.55 | 53.59 | 51.86 | 52.05 | 558,765 | -1.22(-2.29%) |
Sep 18, 2019 | 53.45 | 53.56 | 52.68 | 53.27 | 445,572 | -0.05(-0.09%) |
Sep 17, 2019 | 52.79 | 53.79 | 52.65 | 53.32 | 470,657 | +0.18(+0.34%) |
Sep 16, 2019 | 51.66 | 53.44 | 51.59 | 53.14 | 793,328 | +1.14(+2.19%) |
Sep 13, 2019 | 54.41 | 54.83 | 51.74 | 52.00 | 558,000 | -2.14(-3.95%) |
Sep 12, 2019 | 55.05 | 55.05 | 52.68 | 54.14 | 578,381 | -0.27(-0.50%) |
Sep 11, 2019 | 57.00 | 57.75 | 53.97 | 54.41 | 516,040 | -2.79(-4.88%) |
Sep 10, 2019 | 56.54 | 57.23 | 55.02 | 57.20 | 383,801 | +0.57(+1.01%) |
Sep 09, 2019 | 56.43 | 57.28 | 55.17 | 56.63 | 330,807 | +0.55(+0.98%) |
Sep 06, 2019 | 56.85 | 57.89 | 55.60 | 56.08 | 419,500 | -0.64(-1.13%) |
Sep 05, 2019 | 56.29 | 57.88 | 54.44 | 56.72 | 1,089,814 | +0.72(+1.29%) |
Sep 04, 2019 | 52.71 | 56.84 | 50.92 | 56.00 | 1,551,878 | +5.86(+11.69%) |
Sep 03, 2019 | 44.80 | 51.76 | 44.80 | 50.14 | 2,228,430 | +6.34(+14.47%) |
Aug 30, 2019 | 42.74 | 44.28 | 42.74 | 43.80 | 366,900 | +1.36(+3.20%) |
Aug 29, 2019 | 41.00 | 42.58 | 40.84 | 42.44 | 333,315 | +1.83(+4.51%) |
Aug 28, 2019 | 40.45 | 41.67 | 40.20 | 40.61 | 259,521 | +0.01(+0.02%) |
Aug 27, 2019 | 41.25 | 42.11 | 39.11 | 40.60 | 494,866 | -0.20(-0.49%) |
Aug 26, 2019 | 41.25 | 41.44 | 40.46 | 40.80 | 256,133 | -0.02(-0.05%) |
Aug 23, 2019 | 41.68 | 42.00 | 40.59 | 40.82 | 347,800 | -0.78(-1.88%) |
Aug 22, 2019 | 42.38 | 42.71 | 41.31 | 41.60 | 365,876 | -0.50(-1.19%) |
Aug 21, 2019 | 43.51 | 43.65 | 41.40 | 42.10 | 371,999 | -0.80(-1.86%) |
Aug 20, 2019 | 44.02 | 44.42 | 42.88 | 42.90 | 312,312 | -1.26(-2.85%) |
Aug 19, 2019 | 44.20 | 44.66 | 43.73 | 44.16 | 258,127 | +0.51(+1.17%) |
Aug 16, 2019 | 43.27 | 44.11 | 43.11 | 43.65 | 267,800 | +0.56(+1.30%) |
Aug 15, 2019 | 43.08 | 43.43 | 42.22 | 43.09 | 202,877 | +0.13(+0.30%) |
Aug 14, 2019 | 42.86 | 43.77 | 42.60 | 42.96 | 248,376 | -0.68(-1.56%) |
Aug 13, 2019 | 42.90 | 44.52 | 42.60 | 43.64 | 190,764 | +0.74(+1.72%) |
Aug 12, 2019 | 43.23 | 43.48 | 42.09 | 42.90 | 257,260 | -0.72(-1.65%) |
Aug 09, 2019 | 43.91 | 44.03 | 43.09 | 43.62 | 271,300 | -0.41(-0.93%) |
Aug 08, 2019 | 45.10 | 45.54 | 43.80 | 44.03 | 317,576 | -0.88(-1.96%) |
Aug 07, 2019 | 43.77 | 45.53 | 43.77 | 44.91 | 363,640 | +0.44(+0.99%) |
Aug 06, 2019 | 43.34 | 44.59 | 42.97 | 44.47 | 331,271 | +1.35(+3.13%) |
Aug 05, 2019 | 44.11 | 44.11 | 41.04 | 43.12 | 725,477 | -1.70(-3.79%) |
Aug 02, 2019 | 41.87 | 45.15 | 41.40 | 44.82 | 714,800 | +0.63(+1.43%) |
Aug 01, 2019 | 44.27 | 46.05 | 44.08 | 44.19 | 378,820 | +0.05(+0.11%) |
Jul 31, 2019 | 44.93 | 46.36 | 44.05 | 44.14 | 366,466 | -0.69(-1.54%) |
Jul 30, 2019 | 43.37 | 44.88 | 43.18 | 44.83 | 218,003 | +1.26(+2.89%) |
Jul 29, 2019 | 44.50 | 44.66 | 42.72 | 43.57 | 235,342 | -0.84(-1.89%) |
Jul 26, 2019 | 43.07 | 44.43 | 43.03 | 44.41 | 231,700 | +1.62(+3.79%) |
Jul 25, 2019 | 44.24 | 44.36 | 42.73 | 42.79 | 170,905 | -1.44(-3.26%) |
Jul 24, 2019 | 43.00 | 44.34 | 42.87 | 44.23 | 260,978 | +1.12(+2.60%) |
Jul 23, 2019 | 42.69 | 43.18 | 42.36 | 43.11 | 214,605 | +0.42(+0.98%) |
Jul 22, 2019 | 44.18 | 44.36 | 42.63 | 42.69 | 194,753 | -1.46(-3.31%) |
Jul 19, 2019 | 43.84 | 44.68 | 43.63 | 44.15 | 320,300 | +0.22(+0.50%) |
Jul 18, 2019 | 42.60 | 44.00 | 42.33 | 43.93 | 293,635 | +1.52(+3.58%) |
Jul 17, 2019 | 43.23 | 43.30 | 42.09 | 42.41 | 327,396 | -0.99(-2.28%) |
Jul 16, 2019 | 43.56 | 43.62 | 42.53 | 43.40 | 195,067 | -0.14(-0.32%) |
Jul 15, 2019 | 43.39 | 43.57 | 42.70 | 43.54 | 208,512 | +0.29(+0.67%) |
Jul 12, 2019 | 43.66 | 43.83 | 42.70 | 43.25 | 198,400 | -0.42(-0.96%) |
Jul 11, 2019 | 44.44 | 44.44 | 42.71 | 43.67 | 252,969 | -0.62(-1.40%) |
Jul 10, 2019 | 44.59 | 45.12 | 44.02 | 44.29 | 202,229 | -0.10(-0.23%) |
Jul 09, 2019 | 43.91 | 44.46 | 43.52 | 44.39 | 278,460 | +0.50(+1.14%) |
Jul 08, 2019 | 45.47 | 45.50 | 43.35 | 43.89 | 436,742 | -1.60(-3.52%) |
Jul 05, 2019 | 46.55 | 47.00 | 45.36 | 45.49 | 256,200 | -1.29(-2.76%) |
Jul 03, 2019 | 46.58 | 47.49 | 46.13 | 46.78 | 191,400 | +0.49(+1.06%) |
Jul 02, 2019 | 46.31 | 46.63 | 45.30 | 46.29 | 361,537 | +0.08(+0.17%) |
Jul 01, 2019 | 48.66 | 49.25 | 46.20 | 46.21 | 517,982 | -2.10(-4.35%) |
Jun 28, 2019 | 47.98 | 48.90 | 47.36 | 48.31 | 752,000 | +0.31(+0.65%) |
Jun 27, 2019 | 46.72 | 48.04 | 46.47 | 48.00 | 293,217 | +1.47(+3.16%) |
Jun 26, 2019 | 47.10 | 47.84 | 46.16 | 46.53 | 425,119 | -0.58(-1.23%) |
Jun 25, 2019 | 46.21 | 47.47 | 45.48 | 47.11 | 399,709 | +1.39(+3.04%) |
Jun 24, 2019 | 46.42 | 47.08 | 45.63 | 45.72 | 457,210 | -0.63(-1.36%) |
Jun 21, 2019 | 46.11 | 46.62 | 45.53 | 46.35 | 933,400 | -0.11(-0.24%) |
Jun 20, 2019 | 47.00 | 47.96 | 46.41 | 46.46 | 293,687 | -0.07(-0.15%) |
Jun 19, 2019 | 46.71 | 47.68 | 46.51 | 46.53 | 331,954 | -0.10(-0.21%) |
Jun 18, 2019 | 45.58 | 47.00 | 45.26 | 46.63 | 428,194 | +1.32(+2.91%) |
Jun 17, 2019 | 43.89 | 45.51 | 43.42 | 45.31 | 362,394 | +1.95(+4.50%) |
Jun 14, 2019 | 44.75 | 44.96 | 43.24 | 43.36 | 260,300 | -1.47(-3.28%) |
Jun 13, 2019 | 44.69 | 45.24 | 43.76 | 44.83 | 369,865 | +0.51(+1.15%) |
Jun 12, 2019 | 44.00 | 44.60 | 43.73 | 44.32 | 277,112 | +0.19(+0.43%) |
Jun 11, 2019 | 45.35 | 46.17 | 44.03 | 44.13 | 412,078 | -0.84(-1.87%) |
Jun 10, 2019 | 46.52 | 47.45 | 44.82 | 44.97 | 480,804 | -1.52(-3.27%) |
Jun 07, 2019 | 44.97 | 46.90 | 44.39 | 46.49 | 323,800 | +1.65(+3.68%) |
Jun 06, 2019 | 45.74 | 46.41 | 44.34 | 44.84 | 530,375 | -1.09(-2.37%) |
Jun 05, 2019 | 45.22 | 47.31 | 45.19 | 45.93 | 691,127 | +0.55(+1.21%) |
Jun 04, 2019 | 43.80 | 46.37 | 43.54 | 45.38 | 875,091 | +2.17(+5.02%) |
Jun 03, 2019 | 40.06 | 43.39 | 40.06 | 43.21 | 620,032 | +3.29(+8.24%) |
May 31, 2019 | 40.63 | 40.83 | 39.64 | 39.92 | 436,200 | -0.97(-2.37%) |
May 30, 2019 | 41.77 | 42.26 | 40.74 | 40.89 | 249,366 | -0.83(-1.99%) |
May 29, 2019 | 42.17 | 42.57 | 41.68 | 41.72 | 258,704 | -1.00(-2.34%) |
May 28, 2019 | 43.31 | 43.76 | 42.26 | 42.72 | 373,848 | -0.55(-1.27%) |
May 24, 2019 | 43.61 | 44.28 | 42.97 | 43.27 | 260,400 | -0.14(-0.32%) |
May 23, 2019 | 43.33 | 43.73 | 42.66 | 43.41 | 359,930 | -0.17(-0.39%) |
May 22, 2019 | 44.05 | 44.12 | 42.81 | 43.58 | 325,910 | -0.68(-1.54%) |
May 21, 2019 | 43.36 | 44.43 | 42.29 | 44.26 | 302,495 | +0.96(+2.22%) |
May 20, 2019 | 43.62 | 44.06 | 43.26 | 43.30 | 403,279 | -0.94(-2.12%) |
May 17, 2019 | 44.82 | 45.89 | 44.24 | 44.24 | 471,100 | -1.00(-2.21%) |
May 16, 2019 | 45.54 | 47.23 | 45.01 | 45.24 | 483,595 | +0.00(+0.00%) |
May 15, 2019 | 44.05 | 45.47 | 43.35 | 45.24 | 286,139 | +1.04(+2.35%) |
May 14, 2019 | 44.87 | 45.31 | 44.00 | 44.20 | 599,925 | -0.62(-1.38%) |
May 13, 2019 | 46.10 | 46.48 | 44.68 | 44.82 | 449,556 | -1.87(-4.01%) |
May 10, 2019 | 47.36 | 47.52 | 45.06 | 46.69 | 601,300 | -1.17(-2.44%) |
May 09, 2019 | 47.17 | 48.34 | 46.62 | 47.86 | 341,315 | +0.18(+0.38%) |
May 08, 2019 | 47.48 | 49.24 | 46.72 | 47.68 | 766,682 | +0.19(+0.40%) |
May 07, 2019 | 48.99 | 48.99 | 46.65 | 47.49 | 502,438 | -1.92(-3.89%) |
May 06, 2019 | 47.79 | 49.61 | 47.79 | 49.41 | 635,972 | +1.29(+2.68%) |
May 03, 2019 | 50.96 | 51.71 | 47.45 | 48.12 | 1,346,200 | -5.28(-9.89%) |
May 02, 2019 | 52.00 | 53.65 | 51.53 | 53.40 | 447,243 | +1.07(+2.04%) |