Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.80 | 46.39 | 42.19 | 44.66 | 297,867 | -1.77(-3.82%) |
Apr 29, 2020 | 46.02 | 47.53 | 45.25 | 46.44 | 160,467 | +1.59(+3.53%) |
Apr 28, 2020 | 43.56 | 45.42 | 42.94 | 44.85 | 164,453 | +2.13(+4.97%) |
Apr 27, 2020 | 41.81 | 43.21 | 41.74 | 42.73 | 242,300 | +1.23(+2.98%) |
Apr 24, 2020 | 42.42 | 42.42 | 41.18 | 41.49 | 178,056 | -0.81(-1.92%) |
Apr 23, 2020 | 42.89 | 43.08 | 42.25 | 42.31 | 150,128 | -0.36(-0.85%) |
Apr 22, 2020 | 43.78 | 43.78 | 42.56 | 42.67 | 103,486 | -0.33(-0.77%) |
Apr 21, 2020 | 43.08 | 43.87 | 42.80 | 43.00 | 104,813 | -1.12(-2.54%) |
Apr 20, 2020 | 44.56 | 45.69 | 43.71 | 44.12 | 127,228 | -1.30(-2.87%) |
Apr 17, 2020 | 44.45 | 46.36 | 43.56 | 45.43 | 154,819 | +1.52(+3.47%) |
Apr 16, 2020 | 44.12 | 44.94 | 42.34 | 43.90 | 173,427 | -0.08(-0.18%) |
Apr 15, 2020 | 45.36 | 46.98 | 43.74 | 43.98 | 151,635 | -2.95(-6.29%) |
Apr 14, 2020 | 46.80 | 48.25 | 46.25 | 46.93 | 148,284 | +0.12(+0.25%) |
Apr 13, 2020 | 47.64 | 47.70 | 46.44 | 46.82 | 87,581 | -1.41(-2.92%) |
Apr 09, 2020 | 47.10 | 48.70 | 46.88 | 48.23 | 123,598 | +1.84(+3.98%) |
Apr 08, 2020 | 46.93 | 47.11 | 44.39 | 46.38 | 147,981 | -0.25(-0.53%) |
Apr 07, 2020 | 46.67 | 47.03 | 45.61 | 46.63 | 249,552 | +0.78(+1.70%) |
Apr 06, 2020 | 45.41 | 46.22 | 44.09 | 45.85 | 272,735 | +1.54(+3.48%) |
Apr 03, 2020 | 44.30 | 44.93 | 43.17 | 44.30 | 171,926 | -0.07(-0.16%) |
Apr 02, 2020 | 44.23 | 45.99 | 43.93 | 44.37 | 274,096 | -0.45(-1.00%) |
Apr 01, 2020 | 43.82 | 45.25 | 43.29 | 44.82 | 238,796 | -0.40(-0.88%) |
Mar 31, 2020 | 43.35 | 45.64 | 43.35 | 45.22 | 221,965 | +1.03(+2.33%) |
Mar 30, 2020 | 40.87 | 44.51 | 40.43 | 44.19 | 133,807 | +3.77(+9.32%) |
Mar 27, 2020 | 40.50 | 42.02 | 40.03 | 40.43 | 118,894 | -1.29(-3.09%) |
Mar 26, 2020 | 39.33 | 42.13 | 38.22 | 41.72 | 156,725 | +2.97(+7.68%) |
Mar 25, 2020 | 38.83 | 40.59 | 37.94 | 38.74 | 282,174 | -0.16(-0.41%) |
Mar 24, 2020 | 38.19 | 39.67 | 36.21 | 38.90 | 201,400 | +2.10(+5.72%) |
Mar 23, 2020 | 37.98 | 38.13 | 35.12 | 36.80 | 210,622 | -0.46(-1.22%) |
Mar 20, 2020 | 41.43 | 42.57 | 36.87 | 37.25 | 351,835 | -4.51(-10.80%) |
Mar 19, 2020 | 37.63 | 42.80 | 37.34 | 41.77 | 203,367 | +3.71(+9.75%) |
Mar 18, 2020 | 38.99 | 40.62 | 33.68 | 38.05 | 194,831 | -3.58(-8.59%) |
Mar 17, 2020 | 36.19 | 41.87 | 35.08 | 41.63 | 295,694 | +5.92(+16.58%) |
Mar 16, 2020 | 36.93 | 40.26 | 35.35 | 35.71 | 146,134 | -4.54(-11.28%) |
Mar 13, 2020 | 39.53 | 40.42 | 37.54 | 40.25 | 218,685 | +2.43(+6.42%) |
Mar 12, 2020 | 40.47 | 40.47 | 37.09 | 37.82 | 242,033 | -4.77(-11.20%) |
Mar 11, 2020 | 43.58 | 43.70 | 41.73 | 42.59 | 176,425 | -1.89(-4.25%) |
Mar 10, 2020 | 45.51 | 46.32 | 42.91 | 44.49 | 164,994 | -0.17(-0.38%) |
Mar 09, 2020 | 45.83 | 46.00 | 43.86 | 44.65 | 160,888 | -3.09(-6.47%) |
Mar 06, 2020 | 46.02 | 47.88 | 45.81 | 47.74 | 136,892 | +0.80(+1.70%) |
Mar 05, 2020 | 46.64 | 46.94 | 46.34 | 46.94 | 232,996 | -0.69(-1.45%) |
Mar 04, 2020 | 47.16 | 47.65 | 46.31 | 47.63 | 89,929 | +0.78(+1.65%) |
Mar 03, 2020 | 47.61 | 48.13 | 46.41 | 46.86 | 115,555 | -0.90(-1.89%) |
Mar 02, 2020 | 45.69 | 47.87 | 45.64 | 47.76 | 195,396 | +2.25(+4.94%) |
Feb 28, 2020 | 49.37 | 49.72 | 44.91 | 45.51 | 249,155 | -4.52(-9.03%) |
Feb 27, 2020 | 51.26 | 51.76 | 49.92 | 50.03 | 236,715 | -1.87(-3.61%) |
Feb 26, 2020 | 51.78 | 52.46 | 51.33 | 51.90 | 223,867 | +0.32(+0.62%) |
Feb 25, 2020 | 52.17 | 52.25 | 51.36 | 51.58 | 212,708 | -0.62(-1.19%) |
Feb 24, 2020 | 51.80 | 52.88 | 51.59 | 52.20 | 113,541 | -0.65(-1.23%) |
Feb 21, 2020 | 53.82 | 54.21 | 52.32 | 52.85 | 274,500 | -0.41(-0.76%) |
Feb 20, 2020 | 53.97 | 56.32 | 53.07 | 53.26 | 324,888 | +3.83(+7.74%) |
Feb 19, 2020 | 49.17 | 49.86 | 49.14 | 49.43 | 117,598 | +0.52(+1.06%) |
Feb 18, 2020 | 48.75 | 49.14 | 48.30 | 48.91 | 159,028 | +0.00(+0.00%) |
Feb 14, 2020 | 48.47 | 48.96 | 48.17 | 48.91 | 78,612 | +0.43(+0.88%) |
Feb 13, 2020 | 48.19 | 48.70 | 48.04 | 48.49 | 63,911 | +0.13(+0.26%) |
Feb 12, 2020 | 48.61 | 48.61 | 48.08 | 48.36 | 91,995 | -0.07(-0.14%) |
Feb 11, 2020 | 48.03 | 48.47 | 47.89 | 48.43 | 111,192 | +0.45(+0.95%) |
Feb 10, 2020 | 47.53 | 48.01 | 47.45 | 47.98 | 64,537 | +0.43(+0.90%) |
Feb 07, 2020 | 47.83 | 48.14 | 47.23 | 47.55 | 48,542 | -0.33(-0.69%) |
Feb 06, 2020 | 47.80 | 48.21 | 47.36 | 47.88 | 70,373 | +0.15(+0.32%) |
Feb 05, 2020 | 47.85 | 47.91 | 47.01 | 47.73 | 78,445 | +0.23(+0.49%) |
Feb 04, 2020 | 48.68 | 48.72 | 47.50 | 47.50 | 126,886 | -0.77(-1.59%) |
Feb 03, 2020 | 47.79 | 48.31 | 47.79 | 48.26 | 141,235 | +0.48(+1.01%) |
Jan 31, 2020 | 47.70 | 48.16 | 47.17 | 47.78 | 127,012 | +0.01(+0.03%) |
Jan 30, 2020 | 46.26 | 47.91 | 45.57 | 47.77 | 113,722 | +1.33(+2.86%) |
Jan 29, 2020 | 47.42 | 47.85 | 46.26 | 46.44 | 109,737 | -0.87(-1.83%) |
Jan 28, 2020 | 46.79 | 47.42 | 46.79 | 47.31 | 70,011 | +0.70(+1.50%) |
Jan 27, 2020 | 45.57 | 46.88 | 45.57 | 46.61 | 75,366 | +0.39(+0.85%) |
Jan 24, 2020 | 47.01 | 47.01 | 45.69 | 46.22 | 78,899 | -0.66(-1.42%) |
Jan 23, 2020 | 47.08 | 47.08 | 46.38 | 46.88 | 131,677 | -0.28(-0.59%) |
Jan 22, 2020 | 47.67 | 47.75 | 47.08 | 47.16 | 64,632 | -0.38(-0.79%) |
Jan 21, 2020 | 47.84 | 48.19 | 47.13 | 47.54 | 88,392 | -0.37(-0.77%) |
Jan 17, 2020 | 48.05 | 48.05 | 47.66 | 47.91 | 174,122 | +0.17(+0.35%) |
Jan 16, 2020 | 46.45 | 47.74 | 45.93 | 47.74 | 119,689 | +1.46(+3.15%) |
Jan 15, 2020 | 45.70 | 46.41 | 45.67 | 46.28 | 96,144 | +0.60(+1.31%) |
Jan 14, 2020 | 45.43 | 45.92 | 45.26 | 45.68 | 172,941 | +0.20(+0.45%) |
Jan 13, 2020 | 45.33 | 45.67 | 45.15 | 45.48 | 102,460 | +0.27(+0.59%) |
Jan 10, 2020 | 45.23 | 45.44 | 44.90 | 45.21 | 175,697 | -0.10(-0.23%) |
Jan 09, 2020 | 45.44 | 45.63 | 45.19 | 45.32 | 75,468 | +0.05(+0.11%) |
Jan 08, 2020 | 45.76 | 45.78 | 44.93 | 45.27 | 193,533 | -0.45(-0.99%) |
Jan 07, 2020 | 46.08 | 46.48 | 45.54 | 45.72 | 103,673 | -0.47(-1.01%) |
Jan 06, 2020 | 46.20 | 46.52 | 45.59 | 46.19 | 94,743 | -0.15(-0.33%) |
Jan 03, 2020 | 45.88 | 46.59 | 45.58 | 46.34 | 127,441 | +0.08(+0.18%) |
Jan 02, 2020 | 46.27 | 46.28 | 45.55 | 46.26 | 68,523 | +0.15(+0.32%) |
Dec 31, 2019 | 46.07 | 46.47 | 46.07 | 46.11 | 117,990 | -0.17(-0.36%) |
Dec 30, 2019 | 45.85 | 46.30 | 45.46 | 46.28 | 87,357 | +0.43(+0.93%) |
Dec 27, 2019 | 45.57 | 46.13 | 45.18 | 45.85 | 97,084 | +0.36(+0.80%) |
Dec 26, 2019 | 45.75 | 45.84 | 45.39 | 45.49 | 59,107 | -0.12(-0.26%) |
Dec 24, 2019 | 45.60 | 45.88 | 45.42 | 45.61 | 61,286 | -0.03(-0.06%) |
Dec 23, 2019 | 46.84 | 46.86 | 45.53 | 45.64 | 56,546 | -1.04(-2.23%) |
Dec 20, 2019 | 47.34 | 47.44 | 46.45 | 46.68 | 347,386 | -0.41(-0.87%) |
Dec 19, 2019 | 46.69 | 47.16 | 46.29 | 47.09 | 75,989 | +0.47(+1.02%) |
Dec 18, 2019 | 46.99 | 47.07 | 46.46 | 46.62 | 136,637 | -0.41(-0.86%) |
Dec 17, 2019 | 46.87 | 47.17 | 46.40 | 47.02 | 88,014 | +0.24(+0.51%) |
Dec 16, 2019 | 47.10 | 47.36 | 46.59 | 46.78 | 164,812 | -0.03(-0.06%) |
Dec 13, 2019 | 46.71 | 46.91 | 46.36 | 46.81 | 155,364 | +0.18(+0.39%) |
Dec 12, 2019 | 46.55 | 46.86 | 46.55 | 46.63 | 81,542 | +0.00(+0.00%) |
Dec 11, 2019 | 46.57 | 46.66 | 45.97 | 46.63 | 60,659 | +0.11(+0.24%) |
Dec 10, 2019 | 46.64 | 46.98 | 46.44 | 46.52 | 90,217 | -0.29(-0.62%) |
Dec 09, 2019 | 46.66 | 46.91 | 46.30 | 46.81 | 90,421 | -0.01(-0.03%) |
Dec 06, 2019 | 46.25 | 47.12 | 46.03 | 46.82 | 134,817 | +0.83(+1.80%) |
Dec 05, 2019 | 45.58 | 46.39 | 45.41 | 46.00 | 158,656 | +0.51(+1.13%) |
Dec 04, 2019 | 45.58 | 46.09 | 45.43 | 45.48 | 119,302 | +0.03(+0.06%) |
Dec 03, 2019 | 45.67 | 45.98 | 45.31 | 45.45 | 75,690 | -0.24(-0.52%) |
Dec 02, 2019 | 46.96 | 47.05 | 45.43 | 45.69 | 176,390 | -1.34(-2.86%) |
Nov 29, 2019 | 46.86 | 47.07 | 46.71 | 47.03 | 38,663 | +0.17(+0.37%) |
Nov 27, 2019 | 46.73 | 46.96 | 46.51 | 46.86 | 102,622 | +0.33(+0.72%) |
Nov 26, 2019 | 46.68 | 46.87 | 46.39 | 46.52 | 111,572 | -0.05(-0.10%) |
Nov 25, 2019 | 45.83 | 46.98 | 45.68 | 46.57 | 149,751 | +0.85(+1.86%) |
Nov 22, 2019 | 46.46 | 46.46 | 45.70 | 45.72 | 89,399 | -0.53(-1.14%) |
Nov 21, 2019 | 47.13 | 47.13 | 46.09 | 46.25 | 159,287 | -0.74(-1.58%) |
Nov 20, 2019 | 46.36 | 47.12 | 46.15 | 47.00 | 169,029 | +0.41(+0.88%) |
Nov 19, 2019 | 45.43 | 46.67 | 45.43 | 46.59 | 161,320 | +1.02(+2.23%) |
Nov 18, 2019 | 45.54 | 45.66 | 45.39 | 45.57 | 87,746 | +0.03(+0.06%) |
Nov 15, 2019 | 46.17 | 46.20 | 45.39 | 45.54 | 102,622 | -0.62(-1.33%) |
Nov 14, 2019 | 46.68 | 46.69 | 45.73 | 46.16 | 186,328 | -0.48(-1.02%) |
Nov 13, 2019 | 46.88 | 47.10 | 46.57 | 46.64 | 107,329 | -0.36(-0.77%) |
Nov 12, 2019 | 46.69 | 47.23 | 46.34 | 47.00 | 109,402 | +0.31(+0.67%) |
Nov 11, 2019 | 46.62 | 47.00 | 46.17 | 46.69 | 211,013 | +0.32(+0.68%) |
Nov 08, 2019 | 46.10 | 46.53 | 46.10 | 46.37 | 199,618 | +0.26(+0.57%) |
Nov 07, 2019 | 47.41 | 47.52 | 45.85 | 46.10 | 157,458 | -1.01(-2.14%) |
Nov 06, 2019 | 46.65 | 47.45 | 46.43 | 47.11 | 151,371 | +0.61(+1.30%) |
Nov 05, 2019 | 46.32 | 46.74 | 46.11 | 46.51 | 260,183 | +0.21(+0.46%) |
Nov 04, 2019 | 45.94 | 46.57 | 45.36 | 46.29 | 247,150 | +0.82(+1.80%) |
Nov 01, 2019 | 45.29 | 47.60 | 44.19 | 45.47 | 416,627 | +3.46(+8.25%) |
Oct 31, 2019 | 42.20 | 42.39 | 41.67 | 42.01 | 169,448 | -0.29(-0.69%) |
Oct 30, 2019 | 42.06 | 42.44 | 41.86 | 42.30 | 89,801 | +0.16(+0.38%) |
Oct 29, 2019 | 41.55 | 42.34 | 41.45 | 42.14 | 123,775 | +0.54(+1.30%) |
Oct 28, 2019 | 41.38 | 41.88 | 41.29 | 41.60 | 104,110 | +0.30(+0.74%) |
Oct 25, 2019 | 41.84 | 41.84 | 41.23 | 41.30 | 73,042 | -0.67(-1.61%) |
Oct 24, 2019 | 42.61 | 42.61 | 41.85 | 41.97 | 104,335 | -0.58(-1.37%) |
Oct 23, 2019 | 42.91 | 42.91 | 42.30 | 42.55 | 95,429 | -0.45(-1.05%) |
Oct 22, 2019 | 43.31 | 43.45 | 43.00 | 43.00 | 98,525 | -0.30(-0.69%) |
Oct 21, 2019 | 43.11 | 43.58 | 42.97 | 43.30 | 120,521 | +0.34(+0.78%) |
Oct 18, 2019 | 42.73 | 43.04 | 42.51 | 42.96 | 114,629 | +0.10(+0.23%) |
Oct 17, 2019 | 42.49 | 42.95 | 42.33 | 42.86 | 92,910 | +0.38(+0.89%) |
Oct 16, 2019 | 42.00 | 42.61 | 42.00 | 42.49 | 96,240 | +0.39(+0.93%) |
Oct 15, 2019 | 42.19 | 42.66 | 41.97 | 42.10 | 126,004 | -0.10(-0.24%) |
Oct 14, 2019 | 42.18 | 42.61 | 41.97 | 42.20 | 73,409 | -0.07(-0.17%) |
Oct 11, 2019 | 42.57 | 43.02 | 42.20 | 42.27 | 79,393 | +0.05(+0.11%) |
Oct 10, 2019 | 42.88 | 43.03 | 42.20 | 42.22 | 107,353 | -0.64(-1.50%) |
Oct 09, 2019 | 43.82 | 43.82 | 42.79 | 42.86 | 90,141 | -0.77(-1.77%) |
Oct 08, 2019 | 44.44 | 44.75 | 43.57 | 43.64 | 227,118 | -1.06(-2.37%) |
Oct 07, 2019 | 44.70 | 45.05 | 44.34 | 44.69 | 141,611 | -0.15(-0.32%) |
Oct 04, 2019 | 44.12 | 44.87 | 44.12 | 44.84 | 146,084 | +0.83(+1.89%) |
Oct 03, 2019 | 43.25 | 44.08 | 43.15 | 44.01 | 214,648 | +0.71(+1.63%) |
Oct 02, 2019 | 43.21 | 43.48 | 42.89 | 43.30 | 325,806 | -0.22(-0.52%) |
Oct 01, 2019 | 43.75 | 44.14 | 43.36 | 43.52 | 187,497 | -0.19(-0.44%) |
Sep 30, 2019 | 43.68 | 44.24 | 43.60 | 43.72 | 221,954 | +0.07(+0.17%) |
Sep 27, 2019 | 44.11 | 44.14 | 43.46 | 43.64 | 99,355 | -0.42(-0.96%) |
Sep 26, 2019 | 44.25 | 44.50 | 43.90 | 44.07 | 90,676 | -0.28(-0.63%) |
Sep 25, 2019 | 44.25 | 44.67 | 44.24 | 44.34 | 168,722 | +0.11(+0.25%) |
Sep 24, 2019 | 44.30 | 44.50 | 44.07 | 44.23 | 176,603 | +0.05(+0.10%) |
Sep 23, 2019 | 44.21 | 44.53 | 44.05 | 44.19 | 197,268 | -0.19(-0.42%) |
Sep 20, 2019 | 43.64 | 44.52 | 43.53 | 44.37 | 458,063 | +0.71(+1.64%) |
Sep 19, 2019 | 43.68 | 44.17 | 43.61 | 43.66 | 182,835 | +0.01(+0.02%) |
Sep 18, 2019 | 44.26 | 44.58 | 43.46 | 43.65 | 274,115 | -0.52(-1.17%) |
Sep 17, 2019 | 43.94 | 44.48 | 43.90 | 44.17 | 144,971 | +0.32(+0.72%) |
Sep 16, 2019 | 44.10 | 44.10 | 43.73 | 43.85 | 244,500 | -0.49(-1.10%) |
Sep 13, 2019 | 44.23 | 44.50 | 43.78 | 44.34 | 147,747 | +0.24(+0.54%) |
Sep 12, 2019 | 44.71 | 44.77 | 43.86 | 44.10 | 224,398 | -0.44(-0.99%) |
Sep 11, 2019 | 43.84 | 44.79 | 43.54 | 44.54 | 124,217 | +0.86(+1.97%) |
Sep 10, 2019 | 44.35 | 44.55 | 43.50 | 43.68 | 247,408 | -0.69(-1.55%) |
Sep 09, 2019 | 44.82 | 44.92 | 44.02 | 44.37 | 107,208 | -0.44(-0.97%) |
Sep 06, 2019 | 44.87 | 45.47 | 44.76 | 44.81 | 93,457 | +0.00(+0.00%) |
Sep 05, 2019 | 45.30 | 45.43 | 44.63 | 44.81 | 164,443 | -0.15(-0.34%) |
Sep 04, 2019 | 45.02 | 45.11 | 44.58 | 44.96 | 108,597 | +0.25(+0.56%) |
Sep 03, 2019 | 45.08 | 45.37 | 44.58 | 44.71 | 110,529 | -0.55(-1.22%) |
Aug 30, 2019 | 45.26 | 45.40 | 44.83 | 45.26 | 98,051 | +0.11(+0.25%) |
Aug 29, 2019 | 45.16 | 45.46 | 44.91 | 45.15 | 77,000 | +0.25(+0.56%) |
Aug 28, 2019 | 44.51 | 45.23 | 44.43 | 44.90 | 67,640 | +0.24(+0.55%) |
Aug 27, 2019 | 45.16 | 45.26 | 44.52 | 44.66 | 95,820 | -0.34(-0.76%) |
Aug 26, 2019 | 44.95 | 45.22 | 44.54 | 45.00 | 181,642 | +0.34(+0.77%) |
Aug 23, 2019 | 45.66 | 45.93 | 44.43 | 44.66 | 128,863 | -1.10(-2.40%) |
Aug 22, 2019 | 45.26 | 45.94 | 45.01 | 45.76 | 91,356 | +0.51(+1.12%) |
Aug 21, 2019 | 45.20 | 45.40 | 44.94 | 45.25 | 117,150 | +0.21(+0.47%) |
Aug 20, 2019 | 45.59 | 45.73 | 44.91 | 45.04 | 119,265 | -0.62(-1.36%) |
Aug 19, 2019 | 45.36 | 46.10 | 45.28 | 45.66 | 93,927 | +0.31(+0.68%) |
Aug 16, 2019 | 44.64 | 45.45 | 44.58 | 45.35 | 145,407 | +0.89(+2.00%) |
Aug 15, 2019 | 43.92 | 44.83 | 43.85 | 44.46 | 118,799 | +0.61(+1.38%) |
Aug 14, 2019 | 43.76 | 44.11 | 43.55 | 43.85 | 145,924 | -0.22(-0.51%) |
Aug 13, 2019 | 43.77 | 44.37 | 43.52 | 44.08 | 121,483 | +0.32(+0.74%) |
Aug 12, 2019 | 43.52 | 44.10 | 43.16 | 43.75 | 129,823 | +0.25(+0.58%) |
Aug 09, 2019 | 43.80 | 43.94 | 43.20 | 43.50 | 165,139 | -0.24(-0.54%) |
Aug 08, 2019 | 43.56 | 44.63 | 43.36 | 43.74 | 232,175 | +0.42(+0.96%) |
Aug 07, 2019 | 42.98 | 43.50 | 42.27 | 43.33 | 201,105 | +0.22(+0.52%) |
Aug 06, 2019 | 42.55 | 43.34 | 42.44 | 43.10 | 275,847 | +0.75(+1.77%) |
Aug 05, 2019 | 42.67 | 43.31 | 41.56 | 42.35 | 222,007 | -0.81(-1.88%) |
Aug 02, 2019 | 43.27 | 43.44 | 42.80 | 43.16 | 84,239 | -0.01(-0.02%) |
Aug 01, 2019 | 44.14 | 44.14 | 42.69 | 43.17 | 207,481 | +0.30(+0.71%) |
Jul 31, 2019 | 43.23 | 43.92 | 42.77 | 42.86 | 159,041 | -0.36(-0.84%) |
Jul 30, 2019 | 42.51 | 43.42 | 42.51 | 43.23 | 119,912 | +0.73(+1.72%) |
Jul 29, 2019 | 43.19 | 43.51 | 42.50 | 42.50 | 117,653 | -0.69(-1.60%) |
Jul 26, 2019 | 42.71 | 43.34 | 42.61 | 43.19 | 94,712 | +0.44(+1.03%) |
Jul 25, 2019 | 43.13 | 43.15 | 42.53 | 42.75 | 83,074 | -0.28(-0.66%) |
Jul 24, 2019 | 42.38 | 43.29 | 42.22 | 43.03 | 155,031 | +0.51(+1.21%) |
Jul 23, 2019 | 43.00 | 43.00 | 42.30 | 42.51 | 73,482 | -0.42(-0.97%) |
Jul 22, 2019 | 42.82 | 43.11 | 42.32 | 42.93 | 105,613 | +0.09(+0.20%) |
Jul 19, 2019 | 43.75 | 44.04 | 42.72 | 42.84 | 179,254 | -0.86(-1.96%) |
Jul 18, 2019 | 43.49 | 44.03 | 43.40 | 43.70 | 122,866 | +0.13(+0.29%) |
Jul 17, 2019 | 43.11 | 43.65 | 42.94 | 43.58 | 119,197 | +0.37(+0.85%) |
Jul 16, 2019 | 42.90 | 43.52 | 42.75 | 43.21 | 153,791 | +0.30(+0.71%) |
Jul 15, 2019 | 42.60 | 43.14 | 42.32 | 42.90 | 228,122 | +0.24(+0.57%) |
Jul 12, 2019 | 42.28 | 42.75 | 42.13 | 42.66 | 83,631 | +0.53(+1.27%) |
Jul 11, 2019 | 42.57 | 42.74 | 42.08 | 42.13 | 81,519 | -0.42(-0.99%) |
Jul 10, 2019 | 42.14 | 42.85 | 42.14 | 42.55 | 106,385 | +0.52(+1.24%) |
Jul 09, 2019 | 41.87 | 42.18 | 41.65 | 42.03 | 101,222 | +0.03(+0.08%) |
Jul 08, 2019 | 42.36 | 42.67 | 41.88 | 41.99 | 109,312 | -0.42(-0.99%) |
Jul 05, 2019 | 42.11 | 42.54 | 41.76 | 42.42 | 45,382 | +0.16(+0.39%) |
Jul 03, 2019 | 41.78 | 42.26 | 41.70 | 42.25 | 46,597 | +0.56(+1.34%) |
Jul 02, 2019 | 41.89 | 42.04 | 41.36 | 41.69 | 70,592 | -0.13(-0.32%) |
Jul 01, 2019 | 42.09 | 42.25 | 41.46 | 41.82 | 116,444 | -0.19(-0.45%) |
Jun 28, 2019 | 40.99 | 42.27 | 40.88 | 42.01 | 223,423 | +0.96(+2.33%) |
Jun 27, 2019 | 40.00 | 41.06 | 39.70 | 41.06 | 82,009 | +1.13(+2.82%) |
Jun 26, 2019 | 41.12 | 41.39 | 39.81 | 39.93 | 146,170 | -1.20(-2.92%) |
Jun 25, 2019 | 41.82 | 41.82 | 40.83 | 41.13 | 124,329 | -0.57(-1.37%) |
Jun 24, 2019 | 41.92 | 42.27 | 41.70 | 41.70 | 113,258 | -0.15(-0.36%) |
Jun 21, 2019 | 41.57 | 42.32 | 40.53 | 41.86 | 155,424 | +0.13(+0.32%) |
Jun 20, 2019 | 40.52 | 42.42 | 40.29 | 41.72 | 153,101 | +1.52(+3.79%) |
Jun 19, 2019 | 40.45 | 40.54 | 39.96 | 40.20 | 54,573 | -0.11(-0.26%) |
Jun 18, 2019 | 40.42 | 40.94 | 40.16 | 40.31 | 62,016 | -0.04(-0.10%) |
Jun 17, 2019 | 40.48 | 40.96 | 39.93 | 40.35 | 53,387 | -0.07(-0.16%) |
Jun 14, 2019 | 40.12 | 41.35 | 40.12 | 40.41 | 72,551 | +0.36(+0.89%) |
Jun 13, 2019 | 39.82 | 40.35 | 39.42 | 40.06 | 61,033 | +0.45(+1.13%) |
Jun 12, 2019 | 39.63 | 39.95 | 39.61 | 39.61 | 59,264 | -0.02(-0.05%) |
Jun 11, 2019 | 40.26 | 40.26 | 39.35 | 39.63 | 208,738 | -0.54(-1.34%) |
Jun 10, 2019 | 40.06 | 40.49 | 39.83 | 40.17 | 69,886 | +0.04(+0.10%) |
Jun 07, 2019 | 40.03 | 40.65 | 39.85 | 40.13 | 73,917 | +0.20(+0.51%) |
Jun 06, 2019 | 39.82 | 40.04 | 39.47 | 39.93 | 69,170 | +0.18(+0.46%) |
Jun 05, 2019 | 39.74 | 39.84 | 39.37 | 39.74 | 77,554 | +0.00(+0.00%) |
Jun 04, 2019 | 39.68 | 39.83 | 38.95 | 39.74 | 80,814 | +0.41(+1.03%) |
Jun 03, 2019 | 39.18 | 39.58 | 38.68 | 39.33 | 95,670 | +0.25(+0.64%) |
May 31, 2019 | 38.89 | 39.25 | 38.52 | 39.09 | 98,914 | -0.01(-0.02%) |
May 30, 2019 | 39.26 | 39.80 | 38.86 | 39.09 | 100,949 | -0.01(-0.03%) |
May 29, 2019 | 39.26 | 39.54 | 38.76 | 39.10 | 220,885 | -0.23(-0.58%) |
May 28, 2019 | 39.89 | 40.04 | 39.26 | 39.33 | 77,755 | -0.55(-1.38%) |
May 24, 2019 | 39.62 | 39.89 | 39.48 | 39.89 | 51,667 | +0.43(+1.08%) |
May 23, 2019 | 39.18 | 39.54 | 39.06 | 39.46 | 82,520 | +0.03(+0.08%) |
May 22, 2019 | 39.31 | 39.60 | 38.80 | 39.43 | 105,438 | +0.11(+0.28%) |
May 21, 2019 | 39.30 | 39.68 | 39.20 | 39.31 | 76,452 | +0.15(+0.39%) |
May 20, 2019 | 38.68 | 39.45 | 38.57 | 39.16 | 210,786 | +0.41(+1.07%) |
May 17, 2019 | 39.24 | 39.54 | 38.75 | 38.75 | 133,969 | -0.73(-1.86%) |
May 16, 2019 | 39.58 | 40.00 | 39.44 | 39.49 | 84,978 | -0.09(-0.22%) |
May 15, 2019 | 39.06 | 39.80 | 38.91 | 39.57 | 98,174 | +0.49(+1.24%) |
May 14, 2019 | 38.71 | 39.35 | 38.57 | 39.09 | 105,762 | +0.39(+1.00%) |
May 13, 2019 | 39.24 | 39.24 | 38.46 | 38.70 | 74,340 | -0.89(-2.25%) |
May 10, 2019 | 38.86 | 39.62 | 38.55 | 39.59 | 71,328 | +0.73(+1.89%) |
May 09, 2019 | 38.67 | 39.26 | 38.42 | 38.86 | 88,131 | +0.17(+0.44%) |
May 08, 2019 | 39.01 | 39.42 | 38.62 | 38.68 | 56,732 | -0.28(-0.71%) |
May 07, 2019 | 39.73 | 39.73 | 38.78 | 38.96 | 76,787 | -0.96(-2.40%) |
May 06, 2019 | 39.61 | 40.30 | 39.48 | 39.92 | 83,106 | +0.09(+0.23%) |
May 03, 2019 | 39.29 | 40.02 | 39.29 | 39.83 | 78,949 | +0.57(+1.45%) |
May 02, 2019 | 39.57 | 39.58 | 38.34 | 39.26 | 123,768 | +0.64(+1.65%) |