Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.78 | 34.78 | 33.53 | 34.32 | 440,661 | -0.87(-2.48%) |
Apr 29, 2020 | 35.36 | 35.61 | 34.78 | 35.20 | 361,202 | +0.35(+1.01%) |
Apr 28, 2020 | 35.10 | 35.46 | 34.64 | 34.84 | 417,729 | +0.49(+1.44%) |
Apr 27, 2020 | 34.27 | 34.93 | 34.27 | 34.35 | 510,854 | +0.35(+1.04%) |
Apr 24, 2020 | 34.12 | 34.12 | 33.19 | 34.00 | 294,629 | +0.33(+0.97%) |
Apr 23, 2020 | 34.43 | 34.50 | 33.57 | 33.67 | 234,932 | -0.37(-1.08%) |
Apr 22, 2020 | 34.20 | 34.32 | 33.65 | 34.04 | 309,167 | +0.33(+0.97%) |
Apr 21, 2020 | 33.46 | 34.22 | 33.24 | 33.71 | 236,419 | -0.32(-0.94%) |
Apr 20, 2020 | 34.14 | 34.53 | 33.73 | 34.03 | 327,054 | -0.59(-1.72%) |
Apr 17, 2020 | 34.82 | 35.10 | 34.15 | 34.63 | 294,390 | +0.78(+2.30%) |
Apr 16, 2020 | 33.69 | 33.93 | 32.87 | 33.85 | 279,055 | +0.21(+0.62%) |
Apr 15, 2020 | 33.61 | 34.36 | 33.55 | 33.64 | 545,365 | -0.84(-2.43%) |
Apr 14, 2020 | 35.39 | 35.76 | 34.19 | 34.48 | 283,246 | -0.28(-0.82%) |
Apr 13, 2020 | 34.93 | 35.09 | 34.31 | 34.76 | 274,112 | +0.03(+0.10%) |
Apr 09, 2020 | 35.20 | 36.01 | 34.18 | 34.73 | 395,226 | +0.12(+0.34%) |
Apr 08, 2020 | 32.76 | 35.05 | 32.28 | 34.61 | 434,828 | +2.40(+7.44%) |
Apr 07, 2020 | 33.79 | 34.59 | 31.90 | 32.21 | 384,901 | -0.54(-1.64%) |
Apr 06, 2020 | 33.06 | 33.48 | 32.36 | 32.75 | 512,133 | +1.12(+3.55%) |
Apr 03, 2020 | 31.43 | 32.70 | 30.91 | 31.63 | 659,903 | -1.71(-5.13%) |
Apr 02, 2020 | 31.84 | 33.59 | 31.39 | 33.34 | 753,435 | +1.63(+5.13%) |
Apr 01, 2020 | 32.69 | 33.17 | 31.46 | 31.71 | 448,104 | -2.41(-7.07%) |
Mar 31, 2020 | 33.71 | 34.12 | 33.10 | 34.12 | 336,871 | +0.29(+0.87%) |
Mar 30, 2020 | 32.41 | 33.91 | 31.89 | 33.83 | 414,124 | +1.57(+4.86%) |
Mar 27, 2020 | 31.19 | 32.76 | 31.01 | 32.26 | 377,445 | +0.07(+0.21%) |
Mar 26, 2020 | 31.43 | 32.72 | 31.30 | 32.20 | 288,692 | +1.01(+3.22%) |
Mar 25, 2020 | 32.05 | 33.10 | 30.80 | 31.19 | 477,284 | -0.70(-2.18%) |
Mar 24, 2020 | 30.14 | 32.10 | 30.14 | 31.89 | 317,105 | +3.13(+10.90%) |
Mar 23, 2020 | 29.26 | 29.99 | 28.03 | 28.75 | 477,031 | -1.00(-3.35%) |
Mar 20, 2020 | 29.33 | 31.70 | 29.16 | 29.75 | 512,528 | +0.49(+1.66%) |
Mar 19, 2020 | 30.25 | 33.08 | 29.15 | 29.26 | 619,598 | -1.34(-4.38%) |
Mar 18, 2020 | 30.05 | 31.94 | 29.17 | 30.60 | 809,966 | -1.24(-3.89%) |
Mar 17, 2020 | 30.03 | 31.95 | 29.51 | 31.84 | 439,419 | +2.56(+8.73%) |
Mar 16, 2020 | 29.63 | 30.80 | 28.99 | 29.29 | 521,971 | -3.99(-11.99%) |
Mar 13, 2020 | 31.35 | 33.38 | 30.72 | 33.28 | 570,847 | +3.46(+11.59%) |
Mar 12, 2020 | 28.52 | 32.34 | 28.39 | 29.82 | 451,368 | -2.38(-7.40%) |
Mar 11, 2020 | 33.54 | 33.54 | 31.52 | 32.20 | 401,822 | -2.10(-6.13%) |
Mar 10, 2020 | 34.45 | 34.76 | 32.53 | 34.31 | 370,254 | +0.89(+2.67%) |
Mar 09, 2020 | 35.08 | 35.31 | 32.33 | 33.42 | 381,189 | -3.13(-8.58%) |
Mar 06, 2020 | 35.36 | 36.75 | 35.15 | 36.55 | 360,279 | +0.18(+0.50%) |
Mar 05, 2020 | 36.51 | 36.75 | 35.76 | 36.37 | 324,591 | -1.02(-2.74%) |
Mar 04, 2020 | 36.71 | 37.48 | 36.37 | 37.39 | 468,631 | +1.08(+2.98%) |
Mar 03, 2020 | 37.43 | 37.76 | 36.13 | 36.31 | 253,725 | -1.22(-3.25%) |
Mar 02, 2020 | 35.76 | 37.56 | 35.69 | 37.53 | 508,214 | +1.81(+5.06%) |
Feb 28, 2020 | 37.29 | 37.58 | 35.36 | 35.73 | 473,624 | -2.23(-5.87%) |
Feb 27, 2020 | 39.01 | 39.03 | 37.93 | 37.95 | 631,860 | -1.48(-3.77%) |
Feb 26, 2020 | 40.04 | 40.35 | 39.43 | 39.44 | 286,508 | -0.47(-1.18%) |
Feb 25, 2020 | 40.95 | 40.95 | 39.73 | 39.91 | 330,698 | -0.89(-2.18%) |
Feb 24, 2020 | 41.05 | 41.27 | 40.63 | 40.80 | 514,196 | -0.82(-1.96%) |
Feb 21, 2020 | 42.15 | 42.21 | 41.53 | 41.62 | 199,657 | -0.65(-1.54%) |
Feb 20, 2020 | 42.29 | 42.73 | 42.21 | 42.27 | 259,868 | -0.13(-0.31%) |
Feb 19, 2020 | 42.66 | 42.69 | 42.12 | 42.40 | 202,107 | -0.21(-0.48%) |
Feb 18, 2020 | 42.50 | 42.77 | 42.28 | 42.61 | 275,913 | -0.12(-0.29%) |
Feb 14, 2020 | 42.29 | 42.84 | 42.00 | 42.73 | 435,802 | +0.51(+1.21%) |
Feb 13, 2020 | 42.18 | 42.40 | 41.86 | 42.22 | 227,902 | +0.07(+0.16%) |
Feb 12, 2020 | 42.64 | 42.64 | 41.83 | 42.15 | 270,811 | -0.49(-1.16%) |
Feb 11, 2020 | 44.02 | 44.24 | 42.39 | 42.65 | 369,085 | -1.65(-3.72%) |
Feb 10, 2020 | 41.67 | 44.52 | 41.67 | 44.30 | 554,600 | +3.91(+9.68%) |
Feb 07, 2020 | 40.26 | 40.62 | 40.23 | 40.39 | 468,048 | -0.11(-0.26%) |
Feb 06, 2020 | 41.29 | 41.40 | 40.48 | 40.49 | 362,745 | -0.76(-1.84%) |
Feb 05, 2020 | 41.04 | 41.27 | 40.85 | 41.25 | 250,963 | +0.61(+1.50%) |
Feb 04, 2020 | 41.11 | 41.11 | 40.61 | 40.64 | 181,303 | -0.12(-0.28%) |
Feb 03, 2020 | 40.56 | 41.20 | 40.56 | 40.76 | 281,864 | +0.26(+0.65%) |
Jan 31, 2020 | 40.78 | 41.02 | 40.19 | 40.49 | 457,259 | -0.45(-1.11%) |
Jan 30, 2020 | 40.39 | 40.97 | 40.37 | 40.95 | 152,540 | +0.54(+1.35%) |
Jan 29, 2020 | 40.42 | 40.73 | 40.35 | 40.40 | 255,654 | +0.12(+0.31%) |
Jan 28, 2020 | 40.04 | 40.61 | 40.04 | 40.28 | 238,535 | +0.35(+0.89%) |
Jan 27, 2020 | 39.66 | 40.41 | 39.60 | 39.93 | 222,151 | -0.16(-0.39%) |
Jan 24, 2020 | 39.74 | 40.14 | 39.61 | 40.08 | 250,571 | +0.42(+1.06%) |
Jan 23, 2020 | 39.36 | 39.86 | 38.98 | 39.66 | 515,405 | +0.11(+0.27%) |
Jan 22, 2020 | 39.45 | 39.60 | 39.25 | 39.55 | 441,173 | +0.18(+0.46%) |
Jan 21, 2020 | 39.49 | 39.77 | 39.36 | 39.37 | 231,662 | -0.14(-0.35%) |
Jan 17, 2020 | 39.93 | 40.27 | 39.41 | 39.51 | 267,300 | -0.49(-1.24%) |
Jan 16, 2020 | 39.93 | 40.33 | 39.82 | 40.01 | 198,623 | +0.12(+0.31%) |
Jan 15, 2020 | 39.61 | 40.14 | 39.61 | 39.88 | 399,385 | +0.21(+0.52%) |
Jan 14, 2020 | 39.02 | 39.81 | 38.94 | 39.68 | 973,007 | +0.67(+1.71%) |
Jan 13, 2020 | 39.09 | 39.42 | 38.97 | 39.01 | 553,449 | -0.02(-0.06%) |
Jan 10, 2020 | 39.60 | 39.90 | 39.01 | 39.03 | 249,359 | -0.55(-1.40%) |
Jan 09, 2020 | 39.41 | 39.79 | 39.41 | 39.59 | 237,411 | +0.28(+0.71%) |
Jan 08, 2020 | 39.36 | 39.86 | 39.27 | 39.31 | 285,926 | -0.04(-0.10%) |
Jan 07, 2020 | 40.19 | 40.19 | 39.25 | 39.35 | 333,127 | -0.92(-2.29%) |
Jan 06, 2020 | 40.21 | 40.47 | 39.89 | 40.27 | 639,100 | -0.01(-0.02%) |
Jan 03, 2020 | 40.12 | 40.33 | 39.97 | 40.28 | 546,481 | +0.02(+0.04%) |
Jan 02, 2020 | 40.38 | 40.49 | 39.85 | 40.26 | 278,239 | +0.07(+0.16%) |
Dec 31, 2019 | 40.04 | 40.46 | 40.04 | 40.20 | 137,468 | +0.05(+0.12%) |
Dec 30, 2019 | 40.15 | 40.29 | 39.90 | 40.15 | 176,716 | +0.07(+0.19%) |
Dec 27, 2019 | 39.69 | 40.11 | 39.69 | 40.07 | 228,751 | +0.45(+1.12%) |
Dec 26, 2019 | 39.55 | 39.90 | 39.51 | 39.63 | 158,871 | +0.11(+0.27%) |
Dec 24, 2019 | 39.70 | 39.70 | 39.47 | 39.52 | 93,949 | -0.09(-0.23%) |
Dec 23, 2019 | 40.35 | 40.35 | 39.51 | 39.61 | 237,759 | -0.49(-1.23%) |
Dec 20, 2019 | 40.49 | 40.70 | 39.97 | 40.11 | 1,256,009 | -0.22(-0.55%) |
Dec 19, 2019 | 40.18 | 40.46 | 40.11 | 40.33 | 367,475 | +0.13(+0.33%) |
Dec 18, 2019 | 40.45 | 40.53 | 40.13 | 40.20 | 303,601 | -0.23(-0.57%) |
Dec 17, 2019 | 40.28 | 40.72 | 40.28 | 40.43 | 340,325 | +0.26(+0.64%) |
Dec 16, 2019 | 40.22 | 40.72 | 40.16 | 40.17 | 290,700 | +0.01(+0.02%) |
Dec 13, 2019 | 40.45 | 40.66 | 40.02 | 40.17 | 137,832 | -0.42(-1.04%) |
Dec 12, 2019 | 40.08 | 40.89 | 40.08 | 40.59 | 209,696 | +0.55(+1.38%) |
Dec 11, 2019 | 40.53 | 40.63 | 39.87 | 40.03 | 199,994 | -0.42(-1.04%) |
Dec 10, 2019 | 40.68 | 41.24 | 40.40 | 40.45 | 335,536 | -0.41(-1.00%) |
Dec 09, 2019 | 40.31 | 40.93 | 40.20 | 40.86 | 181,816 | +0.59(+1.46%) |
Dec 06, 2019 | 40.00 | 40.47 | 39.99 | 40.27 | 205,414 | +0.33(+0.82%) |
Dec 05, 2019 | 40.13 | 40.29 | 39.79 | 39.95 | 134,053 | -0.03(-0.08%) |
Dec 04, 2019 | 39.61 | 40.22 | 39.61 | 39.98 | 229,791 | +0.37(+0.95%) |
Dec 03, 2019 | 39.49 | 39.66 | 39.09 | 39.61 | 193,804 | -0.24(-0.61%) |
Dec 02, 2019 | 39.89 | 40.15 | 39.62 | 39.85 | 194,254 | -0.04(-0.10%) |
Nov 29, 2019 | 40.36 | 40.36 | 39.85 | 39.89 | 90,122 | -0.30(-0.75%) |
Nov 27, 2019 | 40.02 | 40.51 | 39.78 | 40.19 | 233,408 | +0.43(+1.09%) |
Nov 26, 2019 | 39.46 | 40.12 | 39.26 | 39.76 | 251,579 | +0.26(+0.66%) |
Nov 25, 2019 | 39.75 | 39.77 | 39.30 | 39.50 | 126,270 | +0.12(+0.31%) |
Nov 22, 2019 | 39.30 | 39.57 | 39.14 | 39.38 | 132,481 | +0.08(+0.21%) |
Nov 21, 2019 | 39.64 | 39.64 | 39.09 | 39.30 | 138,052 | -0.34(-0.86%) |
Nov 20, 2019 | 40.02 | 40.11 | 39.55 | 39.64 | 185,860 | -0.45(-1.12%) |
Nov 19, 2019 | 40.36 | 40.43 | 39.70 | 40.09 | 242,101 | -0.09(-0.22%) |
Nov 18, 2019 | 40.09 | 40.43 | 39.89 | 40.18 | 145,812 | +0.05(+0.12%) |
Nov 15, 2019 | 39.90 | 40.25 | 39.78 | 40.13 | 141,567 | +0.29(+0.72%) |
Nov 14, 2019 | 40.07 | 40.24 | 39.73 | 39.84 | 182,946 | -0.24(-0.61%) |
Nov 13, 2019 | 39.66 | 40.18 | 39.55 | 40.09 | 232,602 | +0.22(+0.55%) |
Nov 12, 2019 | 39.85 | 40.02 | 39.61 | 39.87 | 164,394 | +0.14(+0.35%) |
Nov 11, 2019 | 39.60 | 40.06 | 39.60 | 39.73 | 142,073 | -0.17(-0.43%) |
Nov 08, 2019 | 39.88 | 40.01 | 39.70 | 39.90 | 153,232 | -0.07(-0.16%) |
Nov 07, 2019 | 40.10 | 40.46 | 39.83 | 39.97 | 284,887 | -0.10(-0.24%) |
Nov 06, 2019 | 39.70 | 40.25 | 39.48 | 40.06 | 250,561 | +0.55(+1.38%) |
Nov 05, 2019 | 38.52 | 39.60 | 38.52 | 39.52 | 262,803 | +1.00(+2.60%) |
Nov 04, 2019 | 39.50 | 39.64 | 38.43 | 38.52 | 216,139 | -0.99(-2.49%) |
Nov 01, 2019 | 39.44 | 39.63 | 39.07 | 39.50 | 211,799 | +0.36(+0.92%) |
Oct 31, 2019 | 38.51 | 39.20 | 38.22 | 39.14 | 402,086 | +0.47(+1.22%) |
Oct 30, 2019 | 38.93 | 38.93 | 38.39 | 38.67 | 180,150 | -0.20(-0.52%) |
Oct 29, 2019 | 38.55 | 39.26 | 38.03 | 38.87 | 481,803 | +0.34(+0.89%) |
Oct 28, 2019 | 42.88 | 42.88 | 38.46 | 38.53 | 880,940 | -4.81(-11.09%) |
Oct 25, 2019 | 43.35 | 43.71 | 43.29 | 43.34 | 179,752 | -0.11(-0.26%) |
Oct 24, 2019 | 44.24 | 44.33 | 43.27 | 43.45 | 266,863 | -0.75(-1.70%) |
Oct 23, 2019 | 43.98 | 44.27 | 43.83 | 44.20 | 146,523 | +0.44(+1.01%) |
Oct 22, 2019 | 44.84 | 44.84 | 43.75 | 43.76 | 218,361 | -1.06(-2.36%) |
Oct 21, 2019 | 44.62 | 44.89 | 44.49 | 44.82 | 158,471 | +0.52(+1.18%) |
Oct 18, 2019 | 44.26 | 44.51 | 44.05 | 44.30 | 144,268 | -0.02(-0.04%) |
Oct 17, 2019 | 44.30 | 44.53 | 44.13 | 44.31 | 162,574 | +0.33(+0.76%) |
Oct 16, 2019 | 44.51 | 44.55 | 43.37 | 43.98 | 239,188 | -0.51(-1.15%) |
Oct 15, 2019 | 44.21 | 44.83 | 44.21 | 44.49 | 192,688 | +0.29(+0.66%) |
Oct 14, 2019 | 44.14 | 44.37 | 43.99 | 44.20 | 94,245 | +0.12(+0.28%) |
Oct 11, 2019 | 44.22 | 44.57 | 43.80 | 44.08 | 330,529 | +0.33(+0.76%) |
Oct 10, 2019 | 43.79 | 44.12 | 43.69 | 43.74 | 156,076 | +0.15(+0.36%) |
Oct 09, 2019 | 43.89 | 44.09 | 43.21 | 43.59 | 205,028 | -0.11(-0.24%) |
Oct 08, 2019 | 43.52 | 43.83 | 43.17 | 43.70 | 224,518 | -0.16(-0.37%) |
Oct 07, 2019 | 43.90 | 44.17 | 43.80 | 43.86 | 358,274 | -0.20(-0.46%) |
Oct 04, 2019 | 43.81 | 44.21 | 43.67 | 44.06 | 187,119 | +0.33(+0.74%) |
Oct 03, 2019 | 43.49 | 44.01 | 43.40 | 43.74 | 605,923 | +0.24(+0.54%) |
Oct 02, 2019 | 44.51 | 44.74 | 43.43 | 43.50 | 268,234 | -1.10(-2.47%) |
Oct 01, 2019 | 45.77 | 45.96 | 44.57 | 44.60 | 222,592 | -0.91(-2.00%) |
Sep 30, 2019 | 45.35 | 45.68 | 45.12 | 45.51 | 212,250 | +0.30(+0.67%) |
Sep 27, 2019 | 45.38 | 45.58 | 45.05 | 45.21 | 159,985 | +0.00(+0.00%) |
Sep 26, 2019 | 45.15 | 45.41 | 45.06 | 45.21 | 176,865 | +0.02(+0.05%) |
Sep 25, 2019 | 44.63 | 45.38 | 44.63 | 45.19 | 204,177 | +0.26(+0.58%) |
Sep 24, 2019 | 45.11 | 45.56 | 44.90 | 44.93 | 225,862 | -0.08(-0.18%) |
Sep 23, 2019 | 44.80 | 45.25 | 44.80 | 45.01 | 167,264 | -0.15(-0.32%) |
Sep 20, 2019 | 44.77 | 45.29 | 44.70 | 45.15 | 428,141 | +0.38(+0.86%) |
Sep 19, 2019 | 45.41 | 45.61 | 44.66 | 44.77 | 175,639 | -0.59(-1.29%) |
Sep 18, 2019 | 45.19 | 45.39 | 44.80 | 45.36 | 174,325 | +0.08(+0.18%) |
Sep 17, 2019 | 44.84 | 45.30 | 44.81 | 45.28 | 164,735 | +0.36(+0.80%) |
Sep 16, 2019 | 44.45 | 45.12 | 44.45 | 44.92 | 184,577 | +0.20(+0.46%) |
Sep 13, 2019 | 44.62 | 45.08 | 44.30 | 44.71 | 155,564 | +0.29(+0.64%) |
Sep 12, 2019 | 44.92 | 45.00 | 44.40 | 44.43 | 189,833 | -0.43(-0.96%) |
Sep 11, 2019 | 44.61 | 44.87 | 44.24 | 44.86 | 208,169 | +0.36(+0.82%) |
Sep 10, 2019 | 44.62 | 44.72 | 44.06 | 44.50 | 218,410 | +0.09(+0.20%) |
Sep 09, 2019 | 45.39 | 45.39 | 44.00 | 44.41 | 380,245 | -0.89(-1.97%) |
Sep 06, 2019 | 44.71 | 45.42 | 44.54 | 45.30 | 256,829 | +0.57(+1.28%) |
Sep 05, 2019 | 44.29 | 45.04 | 44.17 | 44.73 | 250,135 | +0.75(+1.70%) |
Sep 04, 2019 | 43.72 | 44.01 | 43.48 | 43.98 | 165,177 | +0.54(+1.24%) |
Sep 03, 2019 | 42.87 | 43.49 | 42.87 | 43.44 | 246,647 | +0.36(+0.84%) |
Aug 30, 2019 | 43.13 | 43.30 | 42.71 | 43.08 | 187,157 | +0.23(+0.55%) |
Aug 29, 2019 | 42.51 | 43.07 | 42.42 | 42.84 | 188,430 | +0.59(+1.39%) |
Aug 28, 2019 | 41.89 | 42.55 | 41.73 | 42.26 | 165,775 | +0.35(+0.83%) |
Aug 27, 2019 | 41.99 | 42.42 | 41.70 | 41.91 | 201,889 | +0.06(+0.15%) |
Aug 26, 2019 | 41.67 | 42.14 | 41.59 | 41.85 | 221,921 | +0.35(+0.85%) |
Aug 23, 2019 | 42.38 | 42.81 | 41.28 | 41.49 | 201,439 | -0.99(-2.33%) |
Aug 22, 2019 | 42.49 | 42.80 | 42.40 | 42.48 | 384,994 | +0.13(+0.30%) |
Aug 21, 2019 | 42.26 | 42.55 | 42.14 | 42.35 | 223,397 | +0.15(+0.36%) |
Aug 20, 2019 | 42.76 | 43.05 | 42.18 | 42.20 | 239,636 | -0.66(-1.54%) |
Aug 19, 2019 | 43.13 | 43.23 | 42.68 | 42.86 | 205,060 | +0.14(+0.34%) |
Aug 16, 2019 | 42.85 | 42.95 | 42.58 | 42.72 | 221,186 | +0.11(+0.26%) |
Aug 15, 2019 | 42.64 | 42.70 | 42.29 | 42.60 | 232,367 | +0.30(+0.70%) |
Aug 14, 2019 | 43.07 | 43.61 | 42.13 | 42.31 | 300,771 | -1.57(-3.58%) |
Aug 13, 2019 | 43.58 | 44.20 | 43.58 | 43.88 | 193,428 | +0.26(+0.60%) |
Aug 12, 2019 | 43.91 | 44.55 | 43.61 | 43.61 | 127,384 | -0.49(-1.10%) |
Aug 09, 2019 | 44.65 | 44.92 | 44.08 | 44.10 | 237,331 | -0.67(-1.49%) |
Aug 08, 2019 | 44.51 | 44.99 | 44.42 | 44.77 | 270,992 | +0.70(+1.59%) |
Aug 07, 2019 | 43.69 | 44.25 | 43.50 | 44.07 | 277,785 | +0.07(+0.16%) |
Aug 06, 2019 | 43.74 | 44.33 | 43.67 | 44.00 | 280,386 | +0.33(+0.76%) |
Aug 05, 2019 | 44.82 | 45.03 | 43.58 | 43.67 | 310,216 | -1.58(-3.49%) |
Aug 02, 2019 | 45.45 | 45.85 | 45.18 | 45.24 | 211,375 | -0.13(-0.28%) |
Aug 01, 2019 | 45.78 | 46.40 | 45.33 | 45.37 | 392,319 | -0.29(-0.63%) |
Jul 31, 2019 | 46.07 | 46.82 | 45.36 | 45.66 | 533,959 | -0.48(-1.05%) |
Jul 30, 2019 | 46.51 | 46.90 | 45.86 | 46.15 | 550,391 | -0.82(-1.75%) |
Jul 29, 2019 | 49.50 | 49.50 | 46.43 | 46.97 | 970,432 | -3.08(-6.15%) |
Jul 26, 2019 | 50.02 | 50.11 | 49.58 | 50.04 | 413,311 | +0.08(+0.16%) |
Jul 25, 2019 | 50.23 | 50.36 | 49.66 | 49.96 | 252,845 | -0.35(-0.69%) |
Jul 24, 2019 | 50.29 | 50.45 | 49.87 | 50.31 | 278,532 | -0.05(-0.10%) |
Jul 23, 2019 | 50.45 | 50.51 | 49.83 | 50.36 | 253,974 | -0.06(-0.13%) |
Jul 22, 2019 | 50.90 | 50.98 | 50.23 | 50.42 | 310,536 | -0.41(-0.81%) |
Jul 19, 2019 | 51.19 | 51.62 | 50.65 | 50.83 | 302,159 | -0.36(-0.71%) |
Jul 18, 2019 | 51.14 | 51.28 | 50.65 | 51.19 | 303,168 | +0.12(+0.24%) |
Jul 17, 2019 | 51.36 | 51.40 | 50.86 | 51.07 | 152,470 | -0.44(-0.86%) |
Jul 16, 2019 | 51.73 | 51.87 | 51.40 | 51.52 | 263,043 | -0.11(-0.22%) |
Jul 15, 2019 | 51.81 | 51.92 | 51.10 | 51.63 | 268,559 | -0.16(-0.31%) |
Jul 12, 2019 | 51.68 | 51.87 | 51.38 | 51.79 | 239,815 | +0.38(+0.74%) |
Jul 11, 2019 | 51.40 | 51.51 | 51.05 | 51.41 | 263,758 | +0.10(+0.20%) |
Jul 10, 2019 | 51.56 | 52.10 | 51.27 | 51.31 | 207,258 | -0.20(-0.39%) |
Jul 09, 2019 | 51.30 | 51.55 | 50.83 | 51.51 | 548,253 | -0.01(-0.02%) |
Jul 08, 2019 | 52.05 | 52.52 | 51.30 | 51.52 | 440,281 | -0.67(-1.28%) |
Jul 05, 2019 | 51.48 | 52.19 | 51.39 | 52.19 | 287,753 | +0.68(+1.33%) |
Jul 03, 2019 | 50.95 | 51.56 | 50.86 | 51.50 | 377,420 | +0.59(+1.15%) |
Jul 02, 2019 | 51.07 | 51.17 | 50.45 | 50.91 | 310,075 | -0.08(-0.16%) |
Jul 01, 2019 | 50.52 | 51.03 | 49.94 | 50.99 | 307,199 | +0.67(+1.33%) |
Jun 28, 2019 | 49.44 | 50.50 | 49.29 | 50.33 | 356,556 | +0.96(+1.94%) |
Jun 27, 2019 | 48.95 | 49.42 | 48.78 | 49.37 | 272,515 | +0.48(+0.99%) |
Jun 26, 2019 | 49.50 | 49.50 | 48.83 | 48.88 | 289,504 | -0.55(-1.11%) |
Jun 25, 2019 | 48.67 | 49.77 | 48.38 | 49.43 | 316,526 | +0.72(+1.47%) |
Jun 24, 2019 | 48.78 | 49.07 | 48.59 | 48.71 | 177,320 | +0.02(+0.05%) |
Jun 21, 2019 | 49.38 | 49.62 | 48.63 | 48.69 | 603,450 | -0.73(-1.48%) |
Jun 20, 2019 | 49.05 | 49.52 | 48.22 | 49.42 | 233,755 | +0.65(+1.34%) |
Jun 19, 2019 | 49.18 | 49.32 | 48.69 | 48.77 | 232,178 | -0.35(-0.71%) |
Jun 18, 2019 | 48.51 | 49.14 | 48.36 | 49.12 | 470,475 | +0.73(+1.51%) |
Jun 17, 2019 | 48.96 | 48.96 | 48.15 | 48.38 | 386,017 | -0.50(-1.02%) |
Jun 14, 2019 | 48.67 | 49.03 | 48.46 | 48.88 | 337,803 | +0.21(+0.43%) |
Jun 13, 2019 | 48.25 | 48.82 | 48.11 | 48.67 | 334,837 | +0.50(+1.04%) |
Jun 12, 2019 | 48.13 | 48.42 | 47.77 | 48.18 | 263,781 | +0.09(+0.18%) |
Jun 11, 2019 | 47.91 | 48.21 | 47.48 | 48.09 | 282,567 | +0.41(+0.85%) |
Jun 10, 2019 | 47.97 | 48.06 | 47.39 | 47.68 | 219,256 | -0.16(-0.33%) |
Jun 07, 2019 | 47.55 | 47.88 | 47.35 | 47.84 | 240,578 | +0.34(+0.72%) |
Jun 06, 2019 | 48.02 | 48.10 | 47.33 | 47.50 | 321,050 | -0.44(-0.91%) |
Jun 05, 2019 | 47.75 | 47.94 | 47.34 | 47.94 | 503,860 | +0.33(+0.70%) |
Jun 04, 2019 | 47.05 | 47.62 | 46.93 | 47.60 | 472,813 | +0.82(+1.75%) |
Jun 03, 2019 | 45.99 | 46.84 | 45.91 | 46.78 | 357,673 | +0.84(+1.84%) |
May 31, 2019 | 45.77 | 46.25 | 45.12 | 45.94 | 266,305 | -0.02(-0.03%) |
May 30, 2019 | 45.57 | 46.30 | 45.57 | 45.95 | 312,372 | +0.53(+1.18%) |
May 29, 2019 | 44.40 | 45.47 | 44.04 | 45.42 | 252,989 | +0.98(+2.21%) |
May 28, 2019 | 45.46 | 45.46 | 44.44 | 44.44 | 274,615 | -0.99(-2.18%) |
May 24, 2019 | 44.93 | 45.52 | 44.93 | 45.43 | 181,468 | +0.66(+1.48%) |
May 23, 2019 | 45.15 | 45.24 | 44.59 | 44.77 | 233,097 | -0.56(-1.23%) |
May 22, 2019 | 45.26 | 45.48 | 45.07 | 45.32 | 161,133 | +0.04(+0.09%) |
May 21, 2019 | 44.68 | 45.42 | 44.35 | 45.28 | 286,088 | +0.85(+1.92%) |
May 20, 2019 | 44.27 | 44.72 | 44.18 | 44.43 | 199,865 | +0.08(+0.18%) |
May 17, 2019 | 44.34 | 44.82 | 44.28 | 44.35 | 237,189 | -0.27(-0.61%) |
May 16, 2019 | 44.71 | 45.13 | 44.45 | 44.62 | 204,168 | +0.02(+0.05%) |
May 15, 2019 | 44.23 | 44.78 | 44.14 | 44.60 | 404,992 | +0.28(+0.63%) |
May 14, 2019 | 44.09 | 44.61 | 44.04 | 44.32 | 153,333 | +0.29(+0.67%) |
May 13, 2019 | 44.34 | 44.51 | 43.78 | 44.02 | 193,021 | -0.86(-1.92%) |
May 10, 2019 | 44.39 | 45.01 | 44.03 | 44.89 | 251,496 | +0.41(+0.93%) |
May 09, 2019 | 44.22 | 44.67 | 43.93 | 44.47 | 179,078 | -0.07(-0.16%) |
May 08, 2019 | 44.47 | 45.17 | 44.42 | 44.54 | 404,767 | +0.08(+0.18%) |
May 07, 2019 | 44.04 | 44.53 | 43.63 | 44.46 | 437,120 | +0.27(+0.61%) |
May 06, 2019 | 44.39 | 44.44 | 43.82 | 44.19 | 372,692 | -0.69(-1.53%) |
May 03, 2019 | 44.16 | 44.95 | 44.07 | 44.88 | 402,344 | +0.72(+1.62%) |
May 02, 2019 | 43.52 | 44.35 | 43.46 | 44.16 | 364,930 | +0.47(+1.08%) |