Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 51.87 | 52.32 | 51.03 | 51.26 | 103,752 | -0.26(-0.50%) |
Apr 29, 2020 | 51.41 | 51.53 | 51.08 | 51.52 | 116,895 | +0.68(+1.34%) |
Apr 28, 2020 | 51.96 | 51.96 | 50.60 | 50.84 | 87,375 | -0.24(-0.46%) |
Apr 27, 2020 | 51.04 | 51.14 | 50.87 | 51.07 | 43,522 | +0.67(+1.33%) |
Apr 24, 2020 | 50.67 | 50.67 | 50.05 | 50.40 | 54,193 | -0.28(-0.55%) |
Apr 23, 2020 | 51.30 | 51.36 | 50.42 | 50.68 | 112,860 | -0.30(-0.58%) |
Apr 22, 2020 | 51.45 | 51.47 | 50.96 | 50.98 | 71,327 | +0.71(+1.42%) |
Apr 21, 2020 | 50.84 | 50.85 | 50.06 | 50.26 | 121,395 | -0.93(-1.82%) |
Apr 20, 2020 | 51.48 | 52.07 | 51.16 | 51.19 | 127,818 | -0.37(-0.71%) |
Apr 17, 2020 | 51.67 | 51.67 | 50.93 | 51.56 | 179,263 | +0.80(+1.58%) |
Apr 16, 2020 | 50.50 | 50.82 | 50.13 | 50.76 | 126,075 | +1.06(+2.13%) |
Apr 15, 2020 | 49.13 | 49.84 | 49.06 | 49.70 | 99,034 | -0.13(-0.26%) |
Apr 14, 2020 | 49.74 | 50.19 | 49.50 | 49.83 | 232,048 | +1.26(+2.59%) |
Apr 13, 2020 | 48.83 | 48.94 | 48.17 | 48.57 | 121,635 | -0.99(-2.00%) |
Apr 09, 2020 | 49.90 | 50.21 | 49.26 | 49.56 | 187,959 | +0.09(+0.18%) |
Apr 08, 2020 | 49.50 | 49.70 | 48.96 | 49.47 | 138,050 | -0.21(-0.42%) |
Apr 07, 2020 | 51.02 | 51.08 | 49.60 | 49.68 | 211,531 | +0.18(+0.36%) |
Apr 06, 2020 | 49.19 | 49.71 | 48.83 | 49.50 | 92,394 | +1.71(+3.58%) |
Apr 03, 2020 | 48.51 | 48.73 | 47.50 | 47.79 | 51,261 | -0.76(-1.57%) |
Apr 02, 2020 | 47.84 | 48.70 | 47.29 | 48.55 | 89,337 | +1.97(+4.23%) |
Apr 01, 2020 | 46.85 | 47.90 | 46.53 | 46.58 | 109,660 | -0.77(-1.63%) |
Mar 31, 2020 | 46.91 | 48.20 | 46.91 | 47.36 | 254,932 | +0.45(+0.97%) |
Mar 30, 2020 | 46.68 | 47.14 | 46.33 | 46.90 | 168,915 | -0.10(-0.21%) |
Mar 27, 2020 | 47.43 | 47.47 | 46.57 | 47.00 | 105,151 | -2.41(-4.88%) |
Mar 26, 2020 | 48.46 | 49.45 | 48.18 | 49.41 | 276,962 | +0.95(+1.96%) |
Mar 25, 2020 | 48.59 | 49.31 | 47.86 | 48.46 | 111,464 | +0.69(+1.45%) |
Mar 24, 2020 | 47.28 | 48.26 | 46.99 | 47.77 | 194,244 | +2.27(+5.00%) |
Mar 23, 2020 | 45.15 | 46.09 | 44.19 | 45.50 | 154,047 | +0.39(+0.86%) |
Mar 20, 2020 | 47.28 | 47.29 | 44.85 | 45.11 | 370,559 | -0.50(-1.11%) |
Mar 19, 2020 | 44.43 | 46.46 | 44.26 | 45.61 | 183,575 | +1.78(+4.06%) |
Mar 18, 2020 | 44.19 | 45.22 | 42.90 | 43.83 | 304,462 | -2.42(-5.24%) |
Mar 17, 2020 | 45.43 | 47.11 | 44.52 | 46.26 | 252,072 | +1.95(+4.40%) |
Mar 16, 2020 | 44.30 | 46.65 | 42.72 | 44.31 | 219,786 | -5.45(-10.95%) |
Mar 13, 2020 | 51.06 | 51.25 | 48.16 | 49.76 | 267,631 | +1.97(+4.12%) |
Mar 12, 2020 | 48.16 | 48.71 | 46.73 | 47.79 | 219,162 | -3.63(-7.06%) |
Mar 11, 2020 | 51.96 | 52.46 | 51.17 | 51.42 | 125,478 | -2.37(-4.41%) |
Mar 10, 2020 | 53.43 | 53.79 | 52.07 | 53.79 | 270,060 | +2.78(+5.45%) |
Mar 09, 2020 | 50.10 | 51.53 | 49.55 | 51.02 | 197,936 | -2.48(-4.64%) |
Mar 06, 2020 | 53.69 | 53.99 | 52.89 | 53.50 | 290,785 | -1.70(-3.08%) |
Mar 05, 2020 | 54.89 | 55.74 | 54.89 | 55.20 | 227,847 | -0.19(-0.34%) |
Mar 04, 2020 | 54.91 | 55.39 | 54.81 | 55.39 | 243,307 | +0.42(+0.76%) |
Mar 03, 2020 | 55.30 | 55.83 | 54.12 | 54.97 | 429,228 | +0.05(+0.09%) |
Mar 02, 2020 | 54.44 | 54.95 | 54.10 | 54.92 | 363,397 | +1.33(+2.47%) |
Feb 28, 2020 | 52.71 | 53.60 | 51.92 | 53.60 | 420,911 | -1.31(-2.38%) |
Feb 27, 2020 | 55.00 | 55.96 | 54.08 | 54.90 | 223,823 | -0.96(-1.72%) |
Feb 26, 2020 | 55.53 | 56.53 | 55.32 | 55.86 | 622,993 | -0.19(-0.34%) |
Feb 25, 2020 | 56.94 | 57.27 | 55.90 | 56.05 | 235,493 | +0.38(+0.68%) |
Feb 24, 2020 | 55.11 | 56.06 | 54.86 | 55.67 | 365,398 | -1.20(-2.10%) |
Feb 21, 2020 | 57.32 | 57.38 | 56.72 | 56.87 | 192,913 | +0.10(+0.17%) |
Feb 20, 2020 | 57.35 | 57.43 | 56.40 | 56.77 | 156,923 | -0.31(-0.54%) |
Feb 19, 2020 | 56.68 | 57.13 | 56.62 | 57.08 | 143,900 | +0.53(+0.94%) |
Feb 18, 2020 | 56.67 | 56.69 | 56.30 | 56.54 | 109,502 | +0.62(+1.11%) |
Feb 14, 2020 | 56.39 | 56.39 | 55.67 | 55.92 | 174,107 | -0.26(-0.46%) |
Feb 13, 2020 | 56.28 | 56.57 | 55.89 | 56.18 | 137,060 | -0.89(-1.56%) |
Feb 12, 2020 | 56.80 | 57.24 | 56.46 | 57.07 | 152,262 | +1.45(+2.61%) |
Feb 11, 2020 | 55.82 | 56.28 | 55.57 | 55.61 | 146,351 | +0.65(+1.19%) |
Feb 10, 2020 | 54.40 | 55.04 | 54.37 | 54.96 | 104,610 | +0.19(+0.34%) |
Feb 07, 2020 | 55.18 | 55.18 | 54.47 | 54.77 | 154,593 | -0.26(-0.47%) |
Feb 06, 2020 | 55.08 | 55.22 | 54.62 | 55.03 | 228,994 | +0.68(+1.26%) |
Feb 05, 2020 | 55.68 | 55.68 | 54.10 | 54.35 | 767,059 | -0.18(-0.33%) |
Feb 04, 2020 | 53.96 | 54.87 | 53.90 | 54.53 | 545,865 | +2.37(+4.55%) |
Feb 03, 2020 | 51.43 | 52.48 | 51.43 | 52.15 | 396,169 | +0.75(+1.46%) |
Jan 31, 2020 | 51.72 | 51.91 | 51.18 | 51.40 | 206,057 | -1.02(-1.94%) |
Jan 30, 2020 | 51.92 | 52.42 | 51.48 | 52.42 | 196,385 | -0.75(-1.41%) |
Jan 29, 2020 | 53.30 | 53.44 | 53.01 | 53.17 | 165,425 | +0.48(+0.92%) |
Jan 28, 2020 | 52.31 | 52.84 | 51.82 | 52.69 | 1,604,582 | +0.96(+1.85%) |
Jan 27, 2020 | 50.65 | 52.02 | 50.24 | 51.73 | 531,009 | -2.19(-4.05%) |
Jan 24, 2020 | 54.93 | 54.94 | 53.59 | 53.91 | 229,008 | -1.17(-2.12%) |
Jan 23, 2020 | 54.93 | 55.17 | 54.40 | 55.08 | 248,010 | -1.21(-2.14%) |
Jan 22, 2020 | 57.08 | 57.22 | 56.12 | 56.29 | 243,457 | +0.28(+0.49%) |
Jan 21, 2020 | 56.35 | 56.65 | 55.88 | 56.01 | 249,376 | -1.66(-2.88%) |
Jan 17, 2020 | 57.95 | 57.96 | 57.31 | 57.67 | 167,232 | +0.08(+0.14%) |
Jan 16, 2020 | 57.76 | 57.82 | 57.40 | 57.59 | 134,527 | +0.29(+0.50%) |
Jan 15, 2020 | 57.38 | 57.54 | 57.12 | 57.31 | 248,740 | +0.20(+0.35%) |
Jan 14, 2020 | 57.62 | 57.86 | 56.94 | 57.11 | 404,034 | -1.18(-2.02%) |
Jan 13, 2020 | 57.47 | 58.35 | 57.36 | 58.28 | 347,871 | +1.87(+3.31%) |
Jan 10, 2020 | 56.46 | 56.68 | 56.14 | 56.42 | 211,517 | +0.48(+0.87%) |
Jan 09, 2020 | 55.92 | 56.07 | 55.72 | 55.93 | 219,529 | +0.82(+1.49%) |
Jan 08, 2020 | 54.25 | 55.35 | 54.22 | 55.11 | 185,343 | +0.42(+0.76%) |
Jan 07, 2020 | 54.73 | 54.85 | 54.47 | 54.69 | 155,326 | +0.10(+0.18%) |
Jan 06, 2020 | 54.12 | 54.60 | 54.08 | 54.60 | 220,390 | +0.54(+1.01%) |
Jan 03, 2020 | 53.83 | 54.60 | 53.83 | 54.05 | 128,507 | -0.66(-1.21%) |
Jan 02, 2020 | 53.40 | 54.77 | 53.21 | 54.71 | 190,217 | +2.71(+5.21%) |
Dec 31, 2019 | 51.86 | 52.23 | 51.73 | 52.00 | 42,768 | +0.06(+0.11%) |
Dec 30, 2019 | 52.44 | 52.44 | 51.92 | 51.94 | 67,087 | -0.48(-0.92%) |
Dec 27, 2019 | 52.83 | 52.83 | 52.31 | 52.43 | 85,435 | -0.56(-1.06%) |
Dec 26, 2019 | 52.63 | 53.05 | 52.59 | 52.99 | 68,413 | +0.62(+1.19%) |
Dec 24, 2019 | 52.30 | 52.57 | 52.08 | 52.37 | 27,197 | +0.11(+0.21%) |
Dec 23, 2019 | 52.22 | 52.26 | 51.92 | 52.26 | 116,016 | -0.01(-0.03%) |
Dec 20, 2019 | 52.64 | 52.64 | 52.17 | 52.28 | 93,938 | -0.45(-0.84%) |
Dec 19, 2019 | 52.72 | 52.85 | 52.47 | 52.72 | 106,650 | -0.10(-0.19%) |
Dec 18, 2019 | 52.70 | 52.99 | 52.61 | 52.82 | 158,519 | +0.21(+0.39%) |
Dec 17, 2019 | 52.45 | 52.65 | 52.31 | 52.61 | 86,932 | +0.53(+1.03%) |
Dec 16, 2019 | 51.69 | 52.21 | 51.55 | 52.08 | 154,743 | +1.23(+2.43%) |
Dec 13, 2019 | 51.43 | 51.62 | 50.77 | 50.84 | 177,865 | -0.28(-0.56%) |
Dec 12, 2019 | 50.40 | 51.26 | 50.40 | 51.13 | 103,079 | +0.75(+1.49%) |
Dec 11, 2019 | 50.09 | 50.43 | 50.02 | 50.38 | 36,376 | +0.48(+0.97%) |
Dec 10, 2019 | 49.75 | 50.08 | 49.75 | 49.89 | 47,604 | +0.10(+0.20%) |
Dec 09, 2019 | 50.30 | 50.37 | 49.78 | 49.79 | 71,762 | -0.45(-0.91%) |
Dec 06, 2019 | 50.60 | 50.68 | 50.24 | 50.25 | 139,946 | +0.37(+0.73%) |
Dec 05, 2019 | 49.42 | 49.88 | 49.42 | 49.88 | 113,220 | +0.84(+1.70%) |
Dec 04, 2019 | 49.43 | 49.43 | 48.97 | 49.05 | 40,121 | +0.08(+0.17%) |
Dec 03, 2019 | 48.88 | 49.07 | 48.40 | 48.96 | 53,060 | -0.35(-0.70%) |
Dec 02, 2019 | 49.62 | 49.62 | 49.18 | 49.31 | 27,054 | -0.07(-0.14%) |
Nov 29, 2019 | 49.34 | 49.47 | 49.27 | 49.38 | 34,481 | -0.31(-0.62%) |
Nov 27, 2019 | 49.38 | 49.72 | 49.24 | 49.68 | 49,952 | +0.68(+1.39%) |
Nov 26, 2019 | 48.96 | 49.05 | 48.68 | 49.00 | 45,712 | +0.17(+0.34%) |
Nov 25, 2019 | 48.46 | 49.01 | 48.44 | 48.83 | 69,284 | +0.42(+0.87%) |
Nov 22, 2019 | 48.44 | 48.44 | 48.17 | 48.41 | 33,166 | +0.09(+0.19%) |
Nov 21, 2019 | 47.84 | 48.32 | 47.84 | 48.32 | 54,357 | +0.27(+0.56%) |
Nov 20, 2019 | 48.33 | 48.33 | 47.79 | 48.05 | 40,580 | -0.52(-1.08%) |
Nov 19, 2019 | 48.73 | 48.78 | 48.31 | 48.58 | 25,670 | +0.59(+1.24%) |
Nov 18, 2019 | 48.22 | 48.33 | 47.97 | 47.98 | 91,702 | -0.23(-0.47%) |
Nov 15, 2019 | 48.20 | 48.37 | 48.14 | 48.21 | 29,121 | +0.27(+0.56%) |
Nov 14, 2019 | 48.26 | 48.26 | 47.86 | 47.94 | 32,669 | -0.56(-1.16%) |
Nov 13, 2019 | 48.62 | 48.71 | 48.28 | 48.51 | 52,152 | -0.49(-1.01%) |
Nov 12, 2019 | 49.03 | 49.18 | 48.76 | 49.00 | 64,533 | -0.18(-0.36%) |
Nov 11, 2019 | 49.00 | 49.19 | 48.70 | 49.18 | 78,820 | -0.67(-1.35%) |
Nov 08, 2019 | 49.81 | 49.93 | 49.51 | 49.85 | 40,548 | -0.27(-0.53%) |
Nov 07, 2019 | 49.66 | 50.32 | 49.46 | 50.12 | 158,648 | +1.27(+2.59%) |
Nov 06, 2019 | 49.29 | 49.29 | 48.72 | 48.85 | 58,149 | -0.39(-0.78%) |
Nov 05, 2019 | 49.58 | 49.58 | 49.12 | 49.24 | 97,769 | -0.27(-0.54%) |
Nov 04, 2019 | 48.72 | 49.54 | 48.72 | 49.51 | 98,459 | +1.52(+3.17%) |
Nov 01, 2019 | 47.72 | 48.19 | 47.68 | 47.98 | 40,548 | +0.73(+1.55%) |
Oct 31, 2019 | 47.19 | 47.29 | 46.98 | 47.25 | 28,212 | -0.13(-0.27%) |
Oct 30, 2019 | 47.17 | 47.45 | 46.98 | 47.38 | 37,373 | +0.05(+0.10%) |
Oct 29, 2019 | 47.49 | 47.49 | 47.22 | 47.33 | 37,086 | -0.91(-1.89%) |
Oct 28, 2019 | 47.72 | 48.38 | 47.63 | 48.24 | 74,701 | +1.13(+2.39%) |
Oct 25, 2019 | 46.52 | 47.24 | 46.52 | 47.11 | 45,502 | +0.65(+1.40%) |
Oct 24, 2019 | 46.34 | 46.46 | 46.34 | 46.46 | 13,120 | -0.01(-0.02%) |
Oct 23, 2019 | 46.45 | 46.59 | 46.26 | 46.47 | 33,767 | -0.12(-0.25%) |
Oct 22, 2019 | 46.98 | 47.12 | 46.59 | 46.59 | 18,810 | -0.53(-1.13%) |
Oct 21, 2019 | 46.95 | 47.16 | 46.95 | 47.12 | 10,040 | +0.56(+1.21%) |
Oct 18, 2019 | 47.23 | 47.24 | 46.52 | 46.56 | 15,875 | -0.87(-1.83%) |
Oct 17, 2019 | 47.62 | 47.70 | 47.43 | 47.43 | 23,514 | -0.04(-0.08%) |
Oct 16, 2019 | 47.05 | 47.47 | 47.02 | 47.47 | 48,043 | +0.25(+0.52%) |
Oct 15, 2019 | 46.84 | 47.35 | 46.84 | 47.22 | 62,464 | +0.41(+0.89%) |
Oct 14, 2019 | 46.92 | 46.98 | 46.80 | 46.81 | 34,940 | -0.02(-0.04%) |
Oct 11, 2019 | 46.60 | 47.38 | 46.53 | 46.83 | 98,994 | +0.43(+0.93%) |
Oct 10, 2019 | 45.71 | 46.54 | 45.71 | 46.40 | 37,929 | +0.97(+2.14%) |
Oct 09, 2019 | 45.13 | 45.65 | 45.13 | 45.42 | 39,306 | +0.54(+1.20%) |
Oct 08, 2019 | 45.00 | 45.15 | 44.62 | 44.88 | 77,035 | -0.77(-1.68%) |
Oct 07, 2019 | 45.93 | 45.98 | 45.58 | 45.65 | 23,418 | -0.32(-0.69%) |
Oct 04, 2019 | 46.02 | 46.11 | 45.75 | 45.97 | 30,133 | +0.15(+0.32%) |
Oct 03, 2019 | 45.14 | 45.95 | 45.08 | 45.82 | 41,999 | +0.81(+1.80%) |
Oct 02, 2019 | 44.65 | 45.05 | 44.62 | 45.01 | 48,567 | +0.05(+0.11%) |
Oct 01, 2019 | 45.12 | 45.23 | 44.75 | 44.96 | 33,362 | -0.30(-0.65%) |
Sep 30, 2019 | 45.24 | 45.58 | 45.15 | 45.25 | 54,165 | +0.20(+0.44%) |
Sep 27, 2019 | 46.58 | 46.85 | 44.78 | 45.06 | 98,994 | -1.30(-2.79%) |
Sep 26, 2019 | 46.36 | 46.59 | 46.19 | 46.35 | 47,749 | -0.36(-0.76%) |
Sep 25, 2019 | 46.10 | 46.78 | 45.94 | 46.71 | 26,842 | +0.13(+0.28%) |
Sep 24, 2019 | 47.52 | 47.57 | 46.34 | 46.58 | 133,694 | -0.78(-1.65%) |
Sep 23, 2019 | 47.57 | 47.57 | 47.27 | 47.36 | 40,798 | -0.42(-0.87%) |
Sep 20, 2019 | 48.07 | 48.33 | 47.62 | 47.78 | 111,027 | -0.26(-0.54%) |
Sep 19, 2019 | 47.91 | 48.46 | 47.91 | 48.03 | 141,461 | +0.39(+0.81%) |
Sep 18, 2019 | 47.47 | 47.71 | 47.30 | 47.65 | 61,321 | +0.05(+0.10%) |
Sep 17, 2019 | 47.51 | 47.65 | 47.27 | 47.60 | 69,986 | -0.38(-0.78%) |
Sep 16, 2019 | 48.02 | 48.19 | 47.81 | 47.97 | 174,005 | -0.44(-0.90%) |
Sep 13, 2019 | 48.41 | 48.61 | 48.22 | 48.41 | 233,177 | +0.26(+0.53%) |
Sep 12, 2019 | 48.39 | 48.41 | 47.83 | 48.15 | 71,562 | +0.14(+0.29%) |
Sep 11, 2019 | 47.86 | 48.07 | 47.56 | 48.01 | 114,683 | +0.35(+0.73%) |
Sep 10, 2019 | 47.68 | 47.68 | 47.22 | 47.67 | 109,332 | -0.38(-0.78%) |
Sep 09, 2019 | 47.66 | 48.18 | 47.66 | 48.04 | 184,296 | +0.78(+1.65%) |
Sep 06, 2019 | 47.23 | 47.45 | 47.10 | 47.26 | 191,516 | +0.11(+0.23%) |
Sep 05, 2019 | 46.62 | 47.23 | 46.56 | 47.15 | 580,327 | +1.21(+2.63%) |
Sep 04, 2019 | 46.16 | 46.27 | 45.82 | 45.94 | 43,668 | +0.49(+1.08%) |
Sep 03, 2019 | 45.27 | 45.67 | 45.27 | 45.45 | 143,323 | +0.67(+1.50%) |
Aug 30, 2019 | 44.88 | 44.98 | 44.53 | 44.78 | 36,705 | -0.20(-0.44%) |
Aug 29, 2019 | 44.79 | 45.24 | 44.79 | 44.98 | 83,833 | +0.68(+1.54%) |
Aug 28, 2019 | 43.76 | 44.37 | 43.76 | 44.29 | 51,501 | +0.16(+0.36%) |
Aug 27, 2019 | 44.16 | 44.58 | 44.01 | 44.14 | 71,313 | +0.32(+0.72%) |
Aug 26, 2019 | 43.89 | 44.04 | 43.70 | 43.82 | 72,923 | +0.71(+1.65%) |
Aug 23, 2019 | 43.95 | 44.29 | 43.09 | 43.11 | 469,489 | -1.17(-2.65%) |
Aug 22, 2019 | 44.65 | 44.65 | 44.07 | 44.28 | 33,121 | -0.57(-1.27%) |
Aug 21, 2019 | 45.02 | 45.02 | 44.71 | 44.85 | 62,266 | +0.30(+0.67%) |
Aug 20, 2019 | 44.83 | 44.95 | 44.55 | 44.55 | 71,441 | -0.21(-0.46%) |
Aug 19, 2019 | 44.32 | 44.79 | 44.27 | 44.76 | 138,802 | +1.88(+4.38%) |
Aug 16, 2019 | 42.32 | 42.92 | 42.32 | 42.88 | 77,860 | +0.88(+2.10%) |
Aug 15, 2019 | 42.03 | 42.18 | 41.55 | 42.00 | 169,308 | +0.69(+1.68%) |
Aug 14, 2019 | 41.54 | 41.58 | 41.07 | 41.31 | 110,186 | -0.91(-2.15%) |
Aug 13, 2019 | 40.79 | 42.47 | 40.56 | 42.22 | 259,730 | +1.40(+3.44%) |
Aug 12, 2019 | 40.87 | 41.04 | 40.58 | 40.81 | 84,264 | +0.00(+0.00%) |
Aug 09, 2019 | 41.05 | 41.18 | 40.69 | 40.81 | 73,006 | -0.71(-1.71%) |
Aug 08, 2019 | 41.31 | 41.53 | 41.13 | 41.53 | 96,766 | +0.84(+2.07%) |
Aug 07, 2019 | 40.02 | 40.72 | 39.88 | 40.69 | 286,329 | +0.00(+0.00%) |
Aug 06, 2019 | 40.99 | 41.23 | 40.44 | 40.69 | 363,217 | +0.42(+1.03%) |
Aug 05, 2019 | 40.77 | 41.02 | 39.80 | 40.27 | 515,493 | -1.98(-4.68%) |
Aug 02, 2019 | 42.72 | 42.73 | 42.14 | 42.25 | 71,085 | -0.65(-1.52%) |
Aug 01, 2019 | 44.39 | 44.84 | 42.80 | 42.90 | 432,815 | -1.29(-2.91%) |
Jul 31, 2019 | 44.33 | 44.57 | 43.72 | 44.19 | 85,718 | -0.36(-0.80%) |
Jul 30, 2019 | 44.34 | 44.62 | 44.31 | 44.54 | 51,144 | -0.42(-0.92%) |
Jul 29, 2019 | 44.90 | 45.09 | 44.73 | 44.96 | 115,095 | -0.05(-0.11%) |
Jul 26, 2019 | 45.14 | 45.21 | 44.91 | 45.01 | 74,928 | +0.00(+0.00%) |
Jul 25, 2019 | 45.48 | 45.49 | 44.94 | 45.01 | 63,838 | -0.19(-0.42%) |
Jul 24, 2019 | 44.74 | 45.21 | 44.74 | 45.19 | 54,746 | +0.48(+1.08%) |
Jul 23, 2019 | 44.25 | 44.72 | 44.25 | 44.71 | 140,253 | +0.95(+2.17%) |
Jul 22, 2019 | 44.16 | 44.16 | 43.75 | 43.76 | 28,779 | -0.16(-0.36%) |
Jul 19, 2019 | 44.21 | 44.34 | 43.92 | 43.92 | 91,107 | +0.03(+0.07%) |
Jul 18, 2019 | 43.75 | 43.95 | 43.61 | 43.89 | 112,743 | -0.32(-0.72%) |
Jul 17, 2019 | 44.50 | 44.63 | 44.21 | 44.21 | 66,518 | -0.22(-0.49%) |
Jul 16, 2019 | 44.54 | 44.67 | 44.37 | 44.42 | 57,559 | -0.20(-0.44%) |
Jul 15, 2019 | 44.34 | 44.70 | 44.34 | 44.62 | 121,762 | +0.72(+1.64%) |
Jul 12, 2019 | 43.90 | 43.94 | 43.70 | 43.90 | 90,196 | +0.07(+0.16%) |
Jul 11, 2019 | 43.99 | 44.14 | 43.72 | 43.83 | 101,350 | -0.34(-0.76%) |
Jul 10, 2019 | 44.41 | 44.66 | 44.12 | 44.17 | 121,961 | -0.02(-0.04%) |
Jul 09, 2019 | 43.71 | 44.23 | 43.67 | 44.19 | 28,188 | +0.04(+0.09%) |
Jul 08, 2019 | 44.43 | 44.50 | 44.12 | 44.15 | 68,521 | -0.99(-2.19%) |
Jul 05, 2019 | 45.44 | 45.44 | 44.83 | 45.14 | 100,409 | -0.57(-1.25%) |
Jul 03, 2019 | 45.76 | 45.83 | 45.50 | 45.70 | 94,545 | -0.35(-0.76%) |
Jul 02, 2019 | 46.17 | 46.25 | 45.96 | 46.06 | 123,899 | -0.41(-0.87%) |
Jul 01, 2019 | 47.17 | 47.58 | 46.28 | 46.46 | 622,815 | +1.61(+3.59%) |
Jun 28, 2019 | 45.10 | 45.10 | 44.59 | 44.85 | 116,790 | -0.13(-0.29%) |
Jun 27, 2019 | 44.68 | 44.99 | 44.53 | 44.98 | 81,039 | +0.47(+1.07%) |
Jun 26, 2019 | 43.79 | 44.28 | 43.79 | 44.50 | 59,823 | +1.24(+2.86%) |
Jun 25, 2019 | 43.87 | 43.96 | 43.15 | 43.27 | 152,435 | -1.18(-2.65%) |
Jun 24, 2019 | 44.71 | 44.71 | 44.26 | 44.44 | 62,537 | -0.16(-0.35%) |
Jun 21, 2019 | 44.88 | 44.99 | 44.60 | 44.60 | 92,724 | -0.54(-1.20%) |
Jun 20, 2019 | 45.29 | 45.64 | 44.85 | 45.15 | 111,459 | +0.72(+1.63%) |
Jun 19, 2019 | 44.63 | 44.68 | 44.16 | 44.42 | 173,269 | +0.24(+0.54%) |
Jun 18, 2019 | 43.04 | 44.57 | 43.04 | 44.19 | 307,505 | +1.64(+3.86%) |
Jun 17, 2019 | 42.38 | 42.69 | 42.38 | 42.54 | 56,495 | +0.18(+0.42%) |
Jun 14, 2019 | 42.56 | 42.56 | 42.32 | 42.37 | 64,715 | -0.82(-1.90%) |
Jun 13, 2019 | 43.42 | 43.42 | 43.00 | 43.19 | 40,698 | +0.13(+0.30%) |
Jun 12, 2019 | 43.26 | 43.47 | 42.90 | 43.06 | 86,021 | -1.12(-2.53%) |
Jun 11, 2019 | 44.35 | 44.60 | 44.02 | 44.18 | 114,355 | +0.71(+1.64%) |
Jun 10, 2019 | 43.04 | 43.84 | 43.04 | 43.46 | 153,775 | +1.07(+2.52%) |
Jun 07, 2019 | 41.87 | 42.62 | 41.87 | 42.40 | 91,713 | +0.80(+1.93%) |
Jun 06, 2019 | 41.42 | 41.71 | 41.40 | 41.60 | 68,058 | -0.10(-0.24%) |
Jun 05, 2019 | 42.39 | 42.47 | 41.32 | 41.69 | 72,276 | -0.25(-0.59%) |
Jun 04, 2019 | 41.21 | 42.02 | 41.11 | 41.94 | 92,066 | +0.28(+0.66%) |
Jun 03, 2019 | 41.92 | 42.02 | 41.39 | 41.66 | 98,074 | -0.12(-0.28%) |
May 31, 2019 | 41.61 | 41.91 | 41.56 | 41.78 | 127,307 | -0.25(-0.59%) |
May 30, 2019 | 42.15 | 42.15 | 41.90 | 42.03 | 44,315 | -0.13(-0.31%) |
May 29, 2019 | 41.75 | 42.22 | 41.74 | 42.16 | 107,702 | +0.28(+0.66%) |
May 28, 2019 | 42.41 | 42.71 | 41.88 | 41.88 | 70,973 | +0.20(+0.47%) |
May 24, 2019 | 42.41 | 42.41 | 41.68 | 41.68 | 590,527 | -0.32(-0.75%) |
May 23, 2019 | 42.24 | 42.28 | 41.72 | 42.00 | 312,132 | -1.70(-3.89%) |
May 22, 2019 | 44.04 | 44.14 | 43.50 | 43.70 | 127,775 | -0.29(-0.65%) |
May 21, 2019 | 43.69 | 44.11 | 43.50 | 43.99 | 203,294 | +0.98(+2.28%) |
May 20, 2019 | 43.95 | 43.95 | 42.92 | 43.01 | 270,073 | -1.84(-4.10%) |
May 17, 2019 | 45.24 | 45.59 | 44.78 | 44.85 | 363,113 | -2.23(-4.73%) |
May 16, 2019 | 47.10 | 47.46 | 46.81 | 47.07 | 354,002 | -0.03(-0.06%) |
May 15, 2019 | 46.65 | 47.34 | 46.55 | 47.10 | 225,508 | +0.71(+1.53%) |
May 14, 2019 | 46.13 | 46.52 | 45.55 | 46.39 | 269,956 | +0.98(+2.16%) |
May 13, 2019 | 45.51 | 45.87 | 45.26 | 45.41 | 314,042 | -2.06(-4.33%) |
May 10, 2019 | 47.66 | 47.79 | 46.63 | 47.47 | 118,813 | +0.35(+0.73%) |
May 09, 2019 | 46.42 | 47.35 | 45.91 | 47.12 | 224,759 | -0.40(-0.83%) |
May 08, 2019 | 47.58 | 47.87 | 47.24 | 47.52 | 171,813 | -0.15(-0.31%) |
May 07, 2019 | 48.77 | 48.92 | 47.35 | 47.67 | 600,027 | -1.70(-3.45%) |
May 06, 2019 | 48.77 | 49.43 | 48.35 | 49.37 | 380,510 | -1.82(-3.55%) |
May 03, 2019 | 50.83 | 51.23 | 50.71 | 51.19 | 74,321 | +0.98(+1.95%) |
May 02, 2019 | 50.34 | 50.71 | 49.86 | 50.21 | 459,332 | -0.14(-0.28%) |