Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 53.10 | 53.62 | 50.68 | 50.92 | 659,827 | -2.62(-4.89%) |
Apr 29, 2020 | 54.34 | 54.40 | 52.35 | 53.54 | 506,995 | -0.31(-0.58%) |
Apr 28, 2020 | 54.16 | 55.00 | 51.16 | 53.85 | 1,030,051 | +0.34(+0.64%) |
Apr 27, 2020 | 53.99 | 54.89 | 52.95 | 53.51 | 1,186,357 | +0.45(+0.85%) |
Apr 24, 2020 | 49.92 | 53.45 | 49.10 | 53.06 | 749,700 | +3.66(+7.41%) |
Apr 23, 2020 | 49.92 | 52.05 | 49.08 | 49.40 | 569,214 | -0.36(-0.72%) |
Apr 22, 2020 | 49.98 | 50.83 | 48.69 | 49.76 | 356,191 | +0.61(+1.24%) |
Apr 21, 2020 | 50.09 | 51.03 | 47.74 | 49.15 | 769,155 | -2.25(-4.38%) |
Apr 20, 2020 | 49.06 | 52.21 | 48.42 | 51.40 | 1,243,914 | +1.62(+3.25%) |
Apr 17, 2020 | 48.34 | 50.44 | 47.91 | 49.78 | 953,100 | +2.29(+4.82%) |
Apr 16, 2020 | 46.01 | 48.20 | 45.71 | 47.49 | 517,829 | +0.82(+1.76%) |
Apr 15, 2020 | 46.69 | 47.73 | 46.02 | 46.67 | 504,775 | -0.71(-1.50%) |
Apr 14, 2020 | 46.06 | 47.94 | 45.51 | 47.38 | 557,905 | +2.46(+5.48%) |
Apr 13, 2020 | 45.16 | 45.93 | 43.97 | 44.92 | 263,710 | -0.51(-1.12%) |
Apr 09, 2020 | 47.31 | 47.81 | 44.28 | 45.43 | 694,100 | +1.28(+2.90%) |
Apr 08, 2020 | 41.55 | 44.37 | 40.03 | 44.15 | 938,894 | +1.36(+3.18%) |
Apr 07, 2020 | 46.30 | 46.98 | 42.08 | 42.79 | 790,707 | -2.17(-4.83%) |
Apr 06, 2020 | 43.74 | 46.29 | 43.74 | 44.96 | 762,112 | +2.40(+5.64%) |
Apr 03, 2020 | 44.31 | 45.76 | 42.25 | 42.56 | 631,800 | -2.40(-5.34%) |
Apr 02, 2020 | 44.42 | 45.77 | 42.04 | 44.96 | 685,644 | +0.35(+0.78%) |
Apr 01, 2020 | 43.03 | 45.62 | 42.59 | 44.61 | 720,969 | +0.00(+0.00%) |
Mar 31, 2020 | 42.23 | 44.90 | 40.39 | 44.61 | 772,406 | +2.07(+4.87%) |
Mar 30, 2020 | 40.34 | 42.90 | 40.34 | 42.54 | 365,533 | +2.20(+5.45%) |
Mar 27, 2020 | 41.84 | 43.16 | 40.09 | 40.34 | 672,300 | -3.08(-7.09%) |
Mar 26, 2020 | 42.04 | 44.47 | 40.37 | 43.42 | 733,060 | +1.70(+4.07%) |
Mar 25, 2020 | 42.23 | 43.45 | 39.95 | 41.72 | 835,164 | -0.81(-1.90%) |
Mar 24, 2020 | 42.95 | 42.95 | 39.49 | 42.53 | 1,099,153 | +1.74(+4.27%) |
Mar 23, 2020 | 40.33 | 41.48 | 37.21 | 40.79 | 1,067,857 | +1.25(+3.16%) |
Mar 20, 2020 | 39.53 | 42.12 | 38.67 | 39.54 | 1,774,200 | +0.21(+0.53%) |
Mar 19, 2020 | 37.57 | 40.48 | 35.37 | 39.33 | 1,363,931 | +2.31(+6.24%) |
Mar 18, 2020 | 33.65 | 37.66 | 33.54 | 37.02 | 1,373,751 | +0.93(+2.58%) |
Mar 17, 2020 | 33.05 | 36.78 | 30.79 | 36.09 | 1,602,507 | +3.72(+11.49%) |
Mar 16, 2020 | 39.92 | 40.03 | 30.80 | 32.37 | 2,330,224 | -11.57(-26.33%) |
Mar 13, 2020 | 43.76 | 44.06 | 39.62 | 43.94 | 1,133,100 | +2.24(+5.37%) |
Mar 12, 2020 | 43.63 | 44.22 | 40.01 | 41.70 | 1,615,396 | -5.38(-11.43%) |
Mar 11, 2020 | 50.04 | 52.15 | 46.89 | 47.08 | 1,017,245 | -4.27(-8.32%) |
Mar 10, 2020 | 52.52 | 52.52 | 47.39 | 51.35 | 1,317,855 | +0.36(+0.71%) |
Mar 09, 2020 | 51.61 | 54.74 | 50.82 | 50.99 | 1,104,098 | -4.07(-7.39%) |
Mar 06, 2020 | 53.71 | 55.26 | 53.71 | 55.06 | 705,600 | -0.37(-0.67%) |
Mar 05, 2020 | 55.00 | 57.06 | 54.41 | 55.43 | 792,050 | -1.28(-2.26%) |
Mar 04, 2020 | 52.94 | 56.93 | 52.22 | 56.71 | 1,149,625 | +4.84(+9.33%) |
Mar 03, 2020 | 55.07 | 56.80 | 50.22 | 51.87 | 1,285,675 | -3.06(-5.57%) |
Mar 02, 2020 | 53.56 | 55.23 | 52.72 | 54.93 | 1,686,332 | +0.09(+0.16%) |
Feb 28, 2020 | 51.86 | 54.84 | 51.86 | 54.84 | 939,400 | +1.30(+2.43%) |
Feb 27, 2020 | 53.24 | 57.37 | 51.41 | 53.54 | 1,050,288 | -0.80(-1.47%) |
Feb 26, 2020 | 53.21 | 55.44 | 53.01 | 54.34 | 732,961 | +1.52(+2.88%) |
Feb 25, 2020 | 55.33 | 55.87 | 52.15 | 52.82 | 917,517 | -2.07(-3.77%) |
Feb 24, 2020 | 55.33 | 56.44 | 54.49 | 54.89 | 1,607,435 | -2.29(-4.00%) |
Feb 21, 2020 | 57.46 | 57.68 | 55.00 | 57.18 | 1,088,400 | -0.17(-0.30%) |
Feb 20, 2020 | 57.47 | 58.14 | 55.66 | 57.35 | 1,250,183 | -2.01(-3.39%) |
Feb 19, 2020 | 58.36 | 59.89 | 58.34 | 59.36 | 729,476 | +1.00(+1.71%) |
Feb 18, 2020 | 57.74 | 58.95 | 56.54 | 58.36 | 461,460 | +0.61(+1.06%) |
Feb 14, 2020 | 56.83 | 58.44 | 56.63 | 57.75 | 554,800 | +0.98(+1.73%) |
Feb 13, 2020 | 57.50 | 58.00 | 56.40 | 56.77 | 567,408 | -1.04(-1.80%) |
Feb 12, 2020 | 56.61 | 58.45 | 56.25 | 57.81 | 758,390 | +1.67(+2.97%) |
Feb 11, 2020 | 55.81 | 56.89 | 54.98 | 56.14 | 787,986 | +0.92(+1.67%) |
Feb 10, 2020 | 53.92 | 55.31 | 53.72 | 55.22 | 637,514 | +1.43(+2.66%) |
Feb 07, 2020 | 54.11 | 54.45 | 51.63 | 53.79 | 1,234,000 | -1.15(-2.08%) |
Feb 06, 2020 | 47.00 | 55.21 | 46.80 | 54.94 | 3,660,751 | +1.55(+2.91%) |
Feb 05, 2020 | 54.36 | 55.00 | 52.16 | 53.38 | 948,044 | -0.36(-0.67%) |
Feb 04, 2020 | 53.00 | 54.41 | 52.41 | 53.74 | 1,063,099 | +1.49(+2.85%) |
Feb 03, 2020 | 52.03 | 52.30 | 51.04 | 52.25 | 1,013,888 | +0.75(+1.46%) |
Jan 31, 2020 | 51.25 | 51.93 | 50.48 | 51.50 | 530,900 | +0.27(+0.53%) |
Jan 30, 2020 | 50.39 | 51.55 | 50.06 | 51.23 | 730,594 | +0.07(+0.14%) |
Jan 29, 2020 | 51.71 | 52.09 | 51.12 | 51.16 | 457,966 | -0.37(-0.72%) |
Jan 28, 2020 | 51.46 | 52.46 | 50.64 | 51.53 | 645,043 | +0.44(+0.86%) |
Jan 27, 2020 | 50.90 | 51.56 | 50.21 | 51.09 | 1,322,777 | -0.83(-1.60%) |
Jan 24, 2020 | 53.56 | 53.88 | 51.81 | 51.92 | 501,200 | -1.41(-2.64%) |
Jan 23, 2020 | 53.75 | 53.75 | 52.37 | 53.33 | 789,649 | -0.41(-0.76%) |
Jan 22, 2020 | 52.88 | 54.17 | 52.18 | 53.74 | 775,256 | +0.23(+0.43%) |
Jan 21, 2020 | 53.27 | 54.37 | 53.08 | 53.51 | 925,153 | -0.29(-0.54%) |
Jan 17, 2020 | 52.84 | 53.85 | 52.56 | 53.80 | 779,900 | +1.33(+2.53%) |
Jan 16, 2020 | 51.87 | 53.61 | 51.58 | 52.47 | 933,209 | +0.97(+1.88%) |
Jan 15, 2020 | 50.21 | 52.02 | 49.55 | 51.50 | 793,809 | +1.44(+2.88%) |
Jan 14, 2020 | 48.23 | 50.29 | 47.83 | 50.06 | 578,179 | +1.67(+3.45%) |
Jan 13, 2020 | 50.48 | 50.48 | 47.90 | 48.39 | 1,300,542 | -2.12(-4.20%) |
Jan 10, 2020 | 51.75 | 52.34 | 50.24 | 50.51 | 644,400 | -1.72(-3.29%) |
Jan 09, 2020 | 51.54 | 53.29 | 51.38 | 52.23 | 627,291 | +0.27(+0.52%) |
Jan 08, 2020 | 51.56 | 52.64 | 51.22 | 51.96 | 770,452 | +0.47(+0.91%) |
Jan 07, 2020 | 49.29 | 52.11 | 49.10 | 51.49 | 1,294,122 | +1.88(+3.79%) |
Jan 06, 2020 | 47.73 | 49.69 | 47.55 | 49.61 | 733,534 | +1.30(+2.69%) |
Jan 03, 2020 | 47.42 | 48.84 | 47.37 | 48.31 | 427,500 | -0.13(-0.27%) |
Jan 02, 2020 | 48.36 | 48.49 | 47.50 | 48.44 | 411,357 | +0.41(+0.85%) |
Dec 31, 2019 | 47.41 | 48.24 | 47.23 | 48.03 | 253,500 | +0.48(+1.01%) |
Dec 30, 2019 | 48.90 | 49.04 | 47.12 | 47.55 | 389,689 | -1.26(-2.58%) |
Dec 27, 2019 | 48.96 | 49.07 | 48.34 | 48.81 | 382,600 | -0.12(-0.25%) |
Dec 26, 2019 | 49.49 | 49.63 | 48.87 | 48.93 | 243,962 | -0.80(-1.61%) |
Dec 24, 2019 | 49.55 | 49.77 | 49.02 | 49.73 | 105,600 | +0.40(+0.81%) |
Dec 23, 2019 | 48.80 | 49.68 | 47.75 | 49.33 | 588,041 | +0.76(+1.56%) |
Dec 20, 2019 | 48.48 | 48.75 | 47.82 | 48.57 | 1,279,000 | +0.19(+0.39%) |
Dec 19, 2019 | 48.27 | 48.75 | 47.66 | 48.38 | 553,290 | +0.36(+0.75%) |
Dec 18, 2019 | 49.03 | 49.27 | 47.75 | 48.02 | 422,343 | -0.93(-1.90%) |
Dec 17, 2019 | 47.99 | 49.09 | 47.94 | 48.95 | 519,117 | +0.50(+1.03%) |
Dec 16, 2019 | 48.78 | 49.12 | 48.03 | 48.45 | 728,120 | +0.20(+0.41%) |
Dec 13, 2019 | 47.39 | 48.75 | 47.20 | 48.25 | 980,400 | +0.53(+1.11%) |
Dec 12, 2019 | 48.03 | 48.86 | 47.28 | 47.72 | 356,992 | -0.41(-0.85%) |
Dec 11, 2019 | 48.88 | 49.47 | 47.92 | 48.13 | 335,849 | -0.52(-1.07%) |
Dec 10, 2019 | 48.00 | 49.20 | 47.96 | 48.65 | 564,397 | +0.42(+0.87%) |
Dec 09, 2019 | 49.32 | 49.75 | 48.14 | 48.23 | 518,551 | -0.97(-1.97%) |
Dec 06, 2019 | 49.70 | 50.17 | 48.84 | 49.20 | 915,700 | -0.23(-0.47%) |
Dec 05, 2019 | 50.79 | 50.96 | 49.11 | 49.43 | 1,005,859 | -0.64(-1.28%) |
Dec 04, 2019 | 50.12 | 50.22 | 48.98 | 50.07 | 1,203,450 | +0.11(+0.22%) |
Dec 03, 2019 | 48.01 | 50.32 | 48.01 | 49.96 | 1,472,074 | +2.35(+4.94%) |
Dec 02, 2019 | 47.16 | 47.73 | 46.40 | 47.61 | 1,159,724 | +0.65(+1.38%) |
Nov 29, 2019 | 46.63 | 47.19 | 46.24 | 46.96 | 197,400 | +0.27(+0.58%) |
Nov 27, 2019 | 46.35 | 47.00 | 45.98 | 46.69 | 529,500 | +0.52(+1.13%) |
Nov 26, 2019 | 45.50 | 47.01 | 44.86 | 46.17 | 1,160,792 | +0.61(+1.34%) |
Nov 25, 2019 | 44.28 | 47.40 | 44.25 | 45.56 | 1,493,594 | +1.94(+4.45%) |
Nov 22, 2019 | 43.20 | 43.81 | 42.25 | 43.62 | 677,300 | +0.74(+1.73%) |
Nov 21, 2019 | 43.78 | 43.78 | 42.03 | 42.88 | 937,346 | -0.91(-2.08%) |
Nov 20, 2019 | 44.68 | 45.39 | 43.45 | 43.79 | 994,883 | -1.09(-2.43%) |
Nov 19, 2019 | 44.49 | 45.44 | 44.05 | 44.88 | 633,657 | +0.55(+1.24%) |
Nov 18, 2019 | 43.84 | 44.53 | 43.31 | 44.33 | 1,069,288 | +0.64(+1.46%) |
Nov 15, 2019 | 43.03 | 43.91 | 42.76 | 43.69 | 412,800 | +0.97(+2.27%) |
Nov 14, 2019 | 42.77 | 43.09 | 41.92 | 42.72 | 535,582 | -0.28(-0.65%) |
Nov 13, 2019 | 41.77 | 43.09 | 41.55 | 43.00 | 572,383 | +1.23(+2.94%) |
Nov 12, 2019 | 41.72 | 42.30 | 41.06 | 41.77 | 528,847 | +0.47(+1.14%) |
Nov 11, 2019 | 42.63 | 43.15 | 41.16 | 41.30 | 1,118,912 | +0.12(+0.29%) |
Nov 08, 2019 | 40.00 | 41.30 | 39.52 | 41.18 | 685,600 | +1.26(+3.16%) |
Nov 07, 2019 | 40.13 | 40.19 | 39.55 | 39.92 | 625,837 | +0.05(+0.13%) |
Nov 06, 2019 | 40.63 | 41.00 | 39.75 | 39.87 | 651,976 | -0.63(-1.56%) |
Nov 05, 2019 | 41.01 | 41.35 | 40.26 | 40.50 | 713,525 | -0.41(-1.00%) |
Nov 04, 2019 | 41.12 | 41.30 | 40.33 | 40.91 | 508,058 | +0.00(+0.00%) |
Nov 01, 2019 | 41.28 | 41.44 | 40.71 | 40.91 | 1,129,600 | +0.02(+0.05%) |
Oct 31, 2019 | 40.27 | 41.37 | 40.02 | 40.89 | 1,151,035 | +0.15(+0.37%) |
Oct 30, 2019 | 40.50 | 42.66 | 40.26 | 40.74 | 2,252,443 | +1.43(+3.64%) |
Oct 29, 2019 | 39.97 | 40.51 | 39.05 | 39.31 | 531,404 | -0.66(-1.65%) |
Oct 28, 2019 | 39.30 | 40.10 | 38.77 | 39.97 | 630,156 | +0.99(+2.54%) |
Oct 25, 2019 | 38.10 | 39.09 | 37.85 | 38.98 | 716,300 | +0.90(+2.36%) |
Oct 24, 2019 | 38.18 | 38.35 | 37.79 | 38.08 | 469,830 | +0.20(+0.53%) |
Oct 23, 2019 | 37.39 | 38.48 | 37.11 | 37.88 | 504,136 | +0.45(+1.20%) |
Oct 22, 2019 | 36.79 | 37.93 | 36.49 | 37.43 | 615,527 | +0.94(+2.58%) |
Oct 21, 2019 | 36.55 | 36.81 | 36.24 | 36.49 | 458,634 | +0.21(+0.58%) |
Oct 18, 2019 | 36.55 | 37.46 | 36.12 | 36.28 | 315,500 | -0.51(-1.39%) |
Oct 17, 2019 | 36.33 | 36.98 | 36.10 | 36.79 | 306,588 | +0.69(+1.90%) |
Oct 16, 2019 | 36.11 | 36.56 | 35.56 | 36.10 | 672,420 | -0.09(-0.23%) |
Oct 15, 2019 | 35.51 | 36.80 | 35.34 | 36.19 | 1,207,828 | +0.86(+2.43%) |
Oct 14, 2019 | 35.16 | 36.28 | 34.81 | 35.33 | 367,515 | +0.04(+0.11%) |
Oct 11, 2019 | 34.88 | 35.66 | 34.67 | 35.29 | 458,100 | +0.91(+2.65%) |
Oct 10, 2019 | 33.85 | 34.87 | 33.68 | 34.38 | 614,693 | +0.72(+2.14%) |
Oct 09, 2019 | 34.10 | 34.10 | 33.38 | 33.66 | 326,548 | +0.01(+0.03%) |
Oct 08, 2019 | 33.48 | 34.20 | 32.88 | 33.65 | 615,288 | -0.35(-1.03%) |
Oct 07, 2019 | 34.68 | 35.21 | 33.60 | 34.00 | 462,681 | -1.18(-3.35%) |
Oct 04, 2019 | 34.06 | 35.23 | 33.66 | 35.18 | 686,100 | +1.20(+3.53%) |
Oct 03, 2019 | 33.78 | 35.03 | 33.15 | 33.98 | 706,201 | -0.06(-0.18%) |
Oct 02, 2019 | 32.08 | 34.25 | 31.49 | 34.04 | 985,371 | +1.82(+5.65%) |
Oct 01, 2019 | 34.17 | 34.27 | 31.72 | 32.22 | 1,672,033 | -1.60(-4.73%) |
Sep 30, 2019 | 34.54 | 34.54 | 33.05 | 33.82 | 1,083,975 | -0.80(-2.31%) |
Sep 27, 2019 | 35.85 | 36.20 | 34.54 | 34.62 | 843,500 | -1.26(-3.51%) |
Sep 26, 2019 | 36.60 | 36.74 | 35.38 | 35.88 | 978,323 | -0.72(-1.97%) |
Sep 25, 2019 | 37.25 | 37.60 | 36.56 | 36.60 | 552,999 | -0.57(-1.53%) |
Sep 24, 2019 | 39.35 | 39.35 | 36.51 | 37.17 | 1,181,358 | -1.91(-4.89%) |
Sep 23, 2019 | 38.91 | 39.81 | 38.00 | 39.08 | 681,364 | +0.11(+0.28%) |
Sep 20, 2019 | 38.96 | 39.71 | 38.52 | 38.97 | 1,763,800 | -0.03(-0.08%) |
Sep 19, 2019 | 38.75 | 39.35 | 38.26 | 39.00 | 1,942,520 | +0.57(+1.48%) |
Sep 18, 2019 | 39.53 | 39.55 | 37.76 | 38.43 | 5,778,179 | -4.89(-11.29%) |
Sep 17, 2019 | 42.70 | 43.59 | 42.28 | 43.32 | 208,986 | +0.35(+0.81%) |
Sep 16, 2019 | 42.19 | 43.69 | 42.19 | 42.97 | 165,660 | +0.11(+0.26%) |
Sep 13, 2019 | 43.03 | 43.49 | 42.47 | 42.86 | 259,900 | -0.28(-0.65%) |
Sep 12, 2019 | 44.14 | 45.20 | 41.97 | 43.14 | 456,763 | -0.89(-2.02%) |
Sep 11, 2019 | 42.30 | 44.31 | 42.16 | 44.03 | 351,360 | +1.76(+4.16%) |
Sep 10, 2019 | 42.68 | 43.00 | 41.67 | 42.27 | 513,209 | -0.56(-1.31%) |
Sep 09, 2019 | 42.70 | 42.93 | 41.53 | 42.83 | 450,021 | +0.45(+1.06%) |
Sep 06, 2019 | 43.47 | 43.87 | 42.36 | 42.38 | 373,800 | -0.93(-2.15%) |
Sep 05, 2019 | 44.05 | 44.22 | 42.96 | 43.31 | 307,393 | -0.24(-0.55%) |
Sep 04, 2019 | 44.28 | 44.32 | 42.42 | 43.55 | 328,762 | -0.15(-0.34%) |
Sep 03, 2019 | 44.28 | 45.50 | 43.65 | 43.70 | 371,131 | -0.87(-1.95%) |
Aug 30, 2019 | 45.82 | 45.82 | 44.10 | 44.57 | 208,600 | -1.11(-2.43%) |
Aug 29, 2019 | 45.00 | 45.81 | 44.43 | 45.68 | 242,743 | +1.37(+3.09%) |
Aug 28, 2019 | 42.45 | 44.63 | 41.92 | 44.31 | 281,217 | +1.09(+2.52%) |
Aug 27, 2019 | 44.78 | 45.19 | 42.91 | 43.22 | 245,426 | -1.09(-2.46%) |
Aug 26, 2019 | 44.19 | 44.40 | 43.17 | 44.31 | 256,445 | +0.63(+1.44%) |
Aug 23, 2019 | 45.00 | 45.73 | 43.52 | 43.68 | 266,000 | -1.49(-3.30%) |
Aug 22, 2019 | 46.42 | 46.48 | 44.61 | 45.17 | 275,249 | -1.29(-2.78%) |
Aug 21, 2019 | 46.26 | 46.56 | 45.67 | 46.46 | 195,858 | +0.75(+1.64%) |
Aug 20, 2019 | 46.31 | 46.87 | 45.60 | 45.71 | 157,126 | -0.78(-1.68%) |
Aug 19, 2019 | 45.65 | 46.77 | 44.54 | 46.49 | 261,227 | +1.37(+3.04%) |
Aug 16, 2019 | 44.88 | 45.35 | 44.47 | 45.12 | 370,300 | +0.78(+1.76%) |
Aug 15, 2019 | 44.91 | 45.51 | 44.13 | 44.34 | 422,559 | -0.55(-1.23%) |
Aug 14, 2019 | 45.29 | 46.26 | 43.54 | 44.89 | 522,773 | -1.51(-3.25%) |
Aug 13, 2019 | 46.14 | 47.51 | 45.25 | 46.40 | 202,584 | +0.09(+0.19%) |
Aug 12, 2019 | 46.86 | 46.86 | 45.83 | 46.31 | 325,224 | -0.79(-1.68%) |
Aug 09, 2019 | 46.88 | 47.88 | 46.09 | 47.10 | 422,400 | -0.01(-0.02%) |
Aug 08, 2019 | 46.43 | 47.67 | 45.18 | 47.11 | 432,855 | +0.79(+1.71%) |
Aug 07, 2019 | 45.44 | 47.00 | 43.63 | 46.32 | 609,144 | +1.57(+3.51%) |
Aug 06, 2019 | 42.77 | 45.01 | 42.77 | 44.75 | 614,648 | +2.09(+4.90%) |
Aug 05, 2019 | 44.03 | 45.38 | 42.11 | 42.66 | 640,649 | -2.06(-4.61%) |
Aug 02, 2019 | 46.53 | 46.94 | 43.87 | 44.72 | 382,000 | -2.16(-4.61%) |
Aug 01, 2019 | 48.30 | 48.55 | 46.68 | 46.88 | 627,578 | -1.29(-2.68%) |
Jul 31, 2019 | 47.99 | 48.81 | 47.78 | 48.17 | 920,848 | +0.32(+0.67%) |
Jul 30, 2019 | 46.50 | 48.36 | 46.50 | 47.85 | 659,425 | +1.09(+2.33%) |
Jul 29, 2019 | 46.69 | 47.33 | 45.80 | 46.76 | 423,885 | +0.24(+0.52%) |
Jul 26, 2019 | 44.58 | 46.67 | 44.28 | 46.52 | 416,800 | +2.11(+4.75%) |
Jul 25, 2019 | 45.77 | 45.77 | 44.36 | 44.41 | 351,921 | -1.08(-2.37%) |
Jul 24, 2019 | 44.74 | 45.84 | 44.65 | 45.49 | 365,438 | +0.92(+2.06%) |
Jul 23, 2019 | 44.36 | 44.72 | 43.62 | 44.57 | 311,936 | +0.38(+0.86%) |
Jul 22, 2019 | 43.21 | 44.27 | 43.11 | 44.19 | 530,484 | +1.17(+2.72%) |
Jul 19, 2019 | 43.98 | 45.07 | 42.98 | 43.02 | 321,900 | -0.97(-2.21%) |
Jul 18, 2019 | 42.64 | 44.10 | 42.64 | 43.99 | 278,273 | +1.16(+2.71%) |
Jul 17, 2019 | 43.09 | 43.48 | 42.52 | 42.83 | 233,527 | -0.16(-0.37%) |
Jul 16, 2019 | 43.35 | 43.56 | 42.50 | 42.99 | 253,613 | -0.63(-1.44%) |
Jul 15, 2019 | 43.13 | 43.79 | 42.69 | 43.62 | 301,261 | +0.66(+1.54%) |
Jul 12, 2019 | 43.42 | 43.63 | 42.57 | 42.96 | 245,000 | -0.50(-1.15%) |
Jul 11, 2019 | 44.14 | 44.29 | 43.00 | 43.46 | 264,769 | -0.50(-1.14%) |
Jul 10, 2019 | 44.54 | 44.70 | 43.18 | 43.96 | 308,266 | -0.05(-0.11%) |
Jul 09, 2019 | 43.35 | 44.59 | 43.35 | 44.01 | 397,032 | +0.35(+0.80%) |
Jul 08, 2019 | 44.12 | 44.93 | 43.16 | 43.66 | 608,040 | -0.41(-0.93%) |
Jul 05, 2019 | 44.76 | 45.74 | 43.93 | 44.07 | 479,900 | -0.91(-2.02%) |
Jul 03, 2019 | 44.43 | 45.00 | 43.43 | 44.98 | 367,200 | +0.06(+0.13%) |
Jul 02, 2019 | 45.42 | 45.57 | 44.57 | 44.92 | 362,029 | -0.23(-0.51%) |
Jul 01, 2019 | 45.00 | 45.89 | 43.85 | 45.15 | 835,848 | +0.15(+0.33%) |
Jun 28, 2019 | 41.98 | 45.00 | 41.88 | 45.00 | 2,015,200 | +1.86(+4.31%) |
Jun 27, 2019 | 41.70 | 43.20 | 41.27 | 43.14 | 616,520 | +1.78(+4.30%) |
Jun 26, 2019 | 42.20 | 43.00 | 41.26 | 41.36 | 589,544 | -0.66(-1.57%) |
Jun 25, 2019 | 42.40 | 42.82 | 41.43 | 42.02 | 571,734 | -0.26(-0.61%) |
Jun 24, 2019 | 43.64 | 43.78 | 42.21 | 42.28 | 906,884 | -1.37(-3.14%) |
Jun 21, 2019 | 43.71 | 43.71 | 42.50 | 43.65 | 1,174,400 | -0.31(-0.71%) |
Jun 20, 2019 | 43.39 | 44.13 | 42.10 | 43.96 | 789,376 | +1.06(+2.47%) |
Jun 19, 2019 | 42.59 | 43.22 | 42.20 | 42.90 | 552,507 | +0.16(+0.37%) |
Jun 18, 2019 | 40.80 | 43.20 | 40.80 | 42.74 | 607,542 | +2.37(+5.87%) |
Jun 17, 2019 | 40.42 | 40.84 | 39.29 | 40.37 | 685,402 | +0.36(+0.90%) |
Jun 14, 2019 | 41.52 | 41.52 | 39.75 | 40.01 | 696,700 | -1.69(-4.05%) |
Jun 13, 2019 | 41.47 | 41.73 | 40.66 | 41.70 | 360,704 | +0.49(+1.19%) |
Jun 12, 2019 | 40.50 | 41.28 | 40.30 | 41.21 | 334,004 | +0.70(+1.73%) |
Jun 11, 2019 | 41.35 | 41.35 | 40.22 | 40.51 | 521,893 | -0.53(-1.29%) |
Jun 10, 2019 | 41.99 | 42.27 | 40.95 | 41.04 | 444,423 | -0.85(-2.03%) |
Jun 07, 2019 | 40.48 | 42.42 | 40.12 | 41.89 | 1,085,500 | +1.59(+3.95%) |
Jun 06, 2019 | 41.52 | 41.96 | 39.90 | 40.30 | 590,309 | -1.33(-3.19%) |
Jun 05, 2019 | 41.22 | 41.75 | 40.44 | 41.63 | 686,071 | +0.56(+1.36%) |
Jun 04, 2019 | 40.63 | 41.21 | 39.17 | 41.07 | 1,548,152 | +1.12(+2.80%) |
Jun 03, 2019 | 40.10 | 40.70 | 39.34 | 39.95 | 1,207,753 | -0.15(-0.37%) |
May 31, 2019 | 40.40 | 41.18 | 39.93 | 40.10 | 1,584,100 | -0.90(-2.20%) |
May 30, 2019 | 40.41 | 41.62 | 40.41 | 41.00 | 536,948 | +0.81(+2.02%) |
May 29, 2019 | 40.01 | 40.82 | 39.13 | 40.19 | 1,161,059 | -0.16(-0.40%) |
May 28, 2019 | 39.85 | 41.23 | 39.67 | 40.35 | 505,503 | +0.88(+2.23%) |
May 24, 2019 | 39.74 | 40.63 | 39.02 | 39.47 | 419,600 | +0.08(+0.20%) |
May 23, 2019 | 39.87 | 40.09 | 38.75 | 39.39 | 598,210 | -1.00(-2.48%) |
May 22, 2019 | 39.93 | 41.22 | 39.93 | 40.39 | 870,275 | +0.33(+0.82%) |
May 21, 2019 | 37.77 | 40.08 | 37.20 | 40.06 | 1,187,528 | +2.67(+7.14%) |
May 20, 2019 | 38.52 | 38.54 | 37.21 | 37.39 | 1,024,363 | -1.54(-3.96%) |
May 17, 2019 | 39.54 | 39.95 | 38.74 | 38.93 | 670,800 | -1.03(-2.58%) |
May 16, 2019 | 40.63 | 40.91 | 39.82 | 39.96 | 656,372 | -0.43(-1.06%) |
May 15, 2019 | 38.97 | 40.66 | 38.97 | 40.39 | 607,563 | +1.00(+2.54%) |
May 14, 2019 | 40.14 | 40.44 | 38.98 | 39.39 | 761,940 | -0.65(-1.62%) |
May 13, 2019 | 40.98 | 40.98 | 39.71 | 40.04 | 1,368,427 | -0.82(-2.01%) |
May 10, 2019 | 40.03 | 42.00 | 40.03 | 40.86 | 906,100 | +0.33(+0.81%) |
May 09, 2019 | 38.36 | 40.54 | 37.22 | 40.53 | 945,274 | +1.83(+4.73%) |
May 08, 2019 | 35.69 | 38.86 | 35.51 | 38.70 | 1,778,341 | +2.83(+7.89%) |
May 07, 2019 | 39.61 | 40.87 | 35.52 | 35.87 | 3,088,983 | -0.78(-2.13%) |
May 06, 2019 | 35.81 | 37.05 | 35.33 | 36.65 | 1,784,202 | -0.16(-0.43%) |
May 03, 2019 | 36.94 | 37.53 | 35.23 | 36.81 | 1,604,700 | -0.57(-1.52%) |
May 02, 2019 | 36.36 | 37.76 | 36.09 | 37.38 | 638,267 | +1.08(+2.98%) |