Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.65 | 41.98 | 40.99 | 41.17 | 835,463 | -1.18(-2.79%) |
Apr 29, 2020 | 42.85 | 43.25 | 41.98 | 42.36 | 497,266 | +0.45(+1.08%) |
Apr 28, 2020 | 41.99 | 42.39 | 41.76 | 41.91 | 463,878 | +0.82(+1.99%) |
Apr 27, 2020 | 40.06 | 41.25 | 39.67 | 41.09 | 390,268 | +1.47(+3.70%) |
Apr 24, 2020 | 39.22 | 39.83 | 38.66 | 39.62 | 272,198 | +0.73(+1.88%) |
Apr 23, 2020 | 38.52 | 39.85 | 38.39 | 38.89 | 319,345 | +0.56(+1.47%) |
Apr 22, 2020 | 38.52 | 38.95 | 37.95 | 38.33 | 452,331 | +0.66(+1.75%) |
Apr 21, 2020 | 38.30 | 38.82 | 37.44 | 37.67 | 652,328 | -1.81(-4.59%) |
Apr 20, 2020 | 38.96 | 40.17 | 38.68 | 39.48 | 634,535 | -0.22(-0.54%) |
Apr 17, 2020 | 39.82 | 40.81 | 39.58 | 39.70 | 611,674 | +1.19(+3.10%) |
Apr 16, 2020 | 37.61 | 38.60 | 36.97 | 38.51 | 557,087 | +0.91(+2.42%) |
Apr 15, 2020 | 38.15 | 38.30 | 37.36 | 37.59 | 545,226 | -1.82(-4.62%) |
Apr 14, 2020 | 39.20 | 40.09 | 38.69 | 39.42 | 659,988 | +1.20(+3.15%) |
Apr 13, 2020 | 39.93 | 39.93 | 37.93 | 38.21 | 469,631 | -1.87(-4.66%) |
Apr 09, 2020 | 39.91 | 40.68 | 39.45 | 40.08 | 431,237 | +0.93(+2.38%) |
Apr 08, 2020 | 37.45 | 39.44 | 36.79 | 39.15 | 841,319 | +1.79(+4.80%) |
Apr 07, 2020 | 37.32 | 37.75 | 36.25 | 37.36 | 685,168 | +1.55(+4.33%) |
Apr 06, 2020 | 35.13 | 36.51 | 34.76 | 35.81 | 701,051 | +2.24(+6.66%) |
Apr 03, 2020 | 34.87 | 35.41 | 33.37 | 33.57 | 543,651 | -1.46(-4.16%) |
Apr 02, 2020 | 33.74 | 35.36 | 33.60 | 35.03 | 454,178 | +1.14(+3.35%) |
Apr 01, 2020 | 34.48 | 34.86 | 33.24 | 33.89 | 377,336 | -2.40(-6.60%) |
Mar 31, 2020 | 36.14 | 36.68 | 35.40 | 36.29 | 400,316 | -0.37(-1.00%) |
Mar 30, 2020 | 34.47 | 36.83 | 33.53 | 36.66 | 688,076 | +2.42(+7.08%) |
Mar 27, 2020 | 34.52 | 34.86 | 33.13 | 34.23 | 721,213 | -1.77(-4.91%) |
Mar 26, 2020 | 34.55 | 36.17 | 33.82 | 36.00 | 557,164 | +1.78(+5.19%) |
Mar 25, 2020 | 34.25 | 36.16 | 32.78 | 34.22 | 696,668 | -0.20(-0.57%) |
Mar 24, 2020 | 32.62 | 34.48 | 32.43 | 34.42 | 664,164 | +3.24(+10.39%) |
Mar 23, 2020 | 32.95 | 33.53 | 30.27 | 31.18 | 848,667 | -2.52(-7.47%) |
Mar 20, 2020 | 35.69 | 36.54 | 33.33 | 33.70 | 1,096,883 | -1.92(-5.38%) |
Mar 19, 2020 | 32.97 | 36.05 | 31.20 | 35.61 | 804,233 | +2.07(+6.16%) |
Mar 18, 2020 | 35.28 | 35.78 | 29.20 | 33.55 | 1,106,983 | -3.64(-9.78%) |
Mar 17, 2020 | 36.85 | 38.11 | 34.50 | 37.18 | 1,192,299 | +1.15(+3.18%) |
Mar 16, 2020 | 36.56 | 38.29 | 34.73 | 36.03 | 1,025,013 | -5.24(-12.70%) |
Mar 13, 2020 | 39.60 | 41.35 | 37.89 | 41.28 | 958,495 | +3.46(+9.14%) |
Mar 12, 2020 | 39.21 | 41.08 | 37.11 | 37.82 | 975,542 | -3.71(-8.93%) |
Mar 11, 2020 | 42.30 | 42.90 | 41.24 | 41.53 | 793,150 | -1.93(-4.43%) |
Mar 10, 2020 | 44.16 | 44.79 | 41.36 | 43.46 | 1,105,654 | +0.43(+1.00%) |
Mar 09, 2020 | 40.72 | 44.07 | 38.10 | 43.02 | 1,531,902 | -0.07(-0.15%) |
Mar 06, 2020 | 43.54 | 44.34 | 42.38 | 43.09 | 1,399,420 | -2.06(-4.56%) |
Mar 05, 2020 | 43.21 | 45.94 | 43.04 | 45.15 | 1,382,338 | -0.16(-0.35%) |
Mar 04, 2020 | 42.68 | 45.37 | 42.34 | 45.31 | 1,206,693 | +3.31(+7.87%) |
Mar 03, 2020 | 43.42 | 44.77 | 41.91 | 42.00 | 609,150 | -1.45(-3.33%) |
Mar 02, 2020 | 42.61 | 43.55 | 41.99 | 43.45 | 573,912 | +1.10(+2.60%) |
Feb 28, 2020 | 42.22 | 42.81 | 41.18 | 42.35 | 916,659 | -1.22(-2.80%) |
Feb 27, 2020 | 43.43 | 44.84 | 42.47 | 43.57 | 665,310 | -0.73(-1.65%) |
Feb 26, 2020 | 45.66 | 45.96 | 44.24 | 44.30 | 415,038 | -0.96(-2.12%) |
Feb 25, 2020 | 47.16 | 47.16 | 45.22 | 45.26 | 585,613 | -1.69(-3.60%) |
Feb 24, 2020 | 46.87 | 47.38 | 46.65 | 46.95 | 425,144 | -1.54(-3.18%) |
Feb 21, 2020 | 48.92 | 48.99 | 48.48 | 48.49 | 282,736 | -0.72(-1.47%) |
Feb 20, 2020 | 48.79 | 49.31 | 48.31 | 49.21 | 395,516 | +0.32(+0.65%) |
Feb 19, 2020 | 49.17 | 49.32 | 48.79 | 48.90 | 279,195 | -0.17(-0.34%) |
Feb 18, 2020 | 49.23 | 49.29 | 48.74 | 49.06 | 157,443 | -0.28(-0.57%) |
Feb 14, 2020 | 49.57 | 49.57 | 49.18 | 49.35 | 241,752 | -0.14(-0.28%) |
Feb 13, 2020 | 49.66 | 49.95 | 49.31 | 49.49 | 224,800 | -0.53(-1.05%) |
Feb 12, 2020 | 50.23 | 50.23 | 49.46 | 50.01 | 406,877 | +0.28(+0.56%) |
Feb 11, 2020 | 49.63 | 50.21 | 49.59 | 49.73 | 275,414 | +0.33(+0.66%) |
Feb 10, 2020 | 49.07 | 49.49 | 48.79 | 49.40 | 261,076 | +0.10(+0.21%) |
Feb 07, 2020 | 50.20 | 50.44 | 49.30 | 49.30 | 203,484 | -1.18(-2.34%) |
Feb 06, 2020 | 51.03 | 51.03 | 50.17 | 50.48 | 227,626 | -0.22(-0.42%) |
Feb 05, 2020 | 50.81 | 50.84 | 50.21 | 50.70 | 421,089 | +0.68(+1.37%) |
Feb 04, 2020 | 49.91 | 50.37 | 49.75 | 50.01 | 342,824 | +0.95(+1.95%) |
Feb 03, 2020 | 48.79 | 49.71 | 48.79 | 49.06 | 427,394 | +0.54(+1.12%) |
Jan 31, 2020 | 49.73 | 49.80 | 48.38 | 48.52 | 770,013 | -1.55(-3.10%) |
Jan 30, 2020 | 49.12 | 50.12 | 49.12 | 50.07 | 335,850 | +0.43(+0.87%) |
Jan 29, 2020 | 49.97 | 50.14 | 49.61 | 49.64 | 230,195 | -0.12(-0.24%) |
Jan 28, 2020 | 49.76 | 50.10 | 49.53 | 49.76 | 264,908 | +0.45(+0.91%) |
Jan 27, 2020 | 48.99 | 50.03 | 48.83 | 49.31 | 493,002 | -0.65(-1.29%) |
Jan 24, 2020 | 50.85 | 50.85 | 49.80 | 49.96 | 304,371 | -0.77(-1.51%) |
Jan 23, 2020 | 50.64 | 50.83 | 50.14 | 50.72 | 516,240 | -0.21(-0.40%) |
Jan 22, 2020 | 51.67 | 52.04 | 50.90 | 50.93 | 507,940 | -0.57(-1.11%) |
Jan 21, 2020 | 52.02 | 52.02 | 51.36 | 51.50 | 402,898 | -0.78(-1.49%) |
Jan 17, 2020 | 52.71 | 52.91 | 52.20 | 52.28 | 399,701 | -0.34(-0.64%) |
Jan 16, 2020 | 52.27 | 52.61 | 52.10 | 52.61 | 282,844 | +0.73(+1.41%) |
Jan 15, 2020 | 52.26 | 52.67 | 51.67 | 51.88 | 576,679 | -0.50(-0.95%) |
Jan 14, 2020 | 52.61 | 52.99 | 52.35 | 52.38 | 671,989 | -0.09(-0.18%) |
Jan 13, 2020 | 52.07 | 52.52 | 51.95 | 52.47 | 357,385 | +0.59(+1.14%) |
Jan 10, 2020 | 52.38 | 52.50 | 51.76 | 51.88 | 328,631 | -0.40(-0.77%) |
Jan 09, 2020 | 52.73 | 52.76 | 52.23 | 52.29 | 272,748 | -0.24(-0.46%) |
Jan 08, 2020 | 52.84 | 53.13 | 52.48 | 52.53 | 353,569 | -0.26(-0.50%) |
Jan 07, 2020 | 53.01 | 53.12 | 52.60 | 52.79 | 204,872 | -0.29(-0.55%) |
Jan 06, 2020 | 53.39 | 53.42 | 52.83 | 53.08 | 595,088 | -0.70(-1.30%) |
Jan 03, 2020 | 53.43 | 53.91 | 53.24 | 53.78 | 421,182 | -0.47(-0.86%) |
Jan 02, 2020 | 54.15 | 54.44 | 53.54 | 54.25 | 383,693 | +0.34(+0.62%) |
Dec 31, 2019 | 53.96 | 54.41 | 53.89 | 53.91 | 356,311 | -0.08(-0.16%) |
Dec 30, 2019 | 54.38 | 54.48 | 53.90 | 54.00 | 358,507 | -0.31(-0.57%) |
Dec 27, 2019 | 54.46 | 54.50 | 54.10 | 54.31 | 318,371 | +0.15(+0.28%) |
Dec 26, 2019 | 54.18 | 54.21 | 53.82 | 54.16 | 252,287 | +0.09(+0.17%) |
Dec 24, 2019 | 54.51 | 54.51 | 54.06 | 54.06 | 134,872 | -0.37(-0.67%) |
Dec 23, 2019 | 54.36 | 54.57 | 54.10 | 54.43 | 401,712 | +0.13(+0.24%) |
Dec 20, 2019 | 53.73 | 54.36 | 53.45 | 54.30 | 1,387,626 | +0.98(+1.84%) |
Dec 19, 2019 | 53.29 | 53.41 | 52.98 | 53.32 | 529,816 | +0.08(+0.16%) |
Dec 18, 2019 | 53.33 | 53.33 | 52.77 | 53.23 | 377,920 | +0.03(+0.05%) |
Dec 17, 2019 | 53.23 | 53.36 | 52.88 | 53.20 | 430,856 | +0.07(+0.12%) |
Dec 16, 2019 | 53.42 | 53.42 | 53.02 | 53.14 | 398,770 | +0.11(+0.21%) |
Dec 13, 2019 | 53.26 | 53.77 | 52.75 | 53.03 | 366,143 | -0.45(-0.84%) |
Dec 12, 2019 | 52.79 | 53.53 | 52.54 | 53.48 | 715,207 | +0.67(+1.28%) |
Dec 11, 2019 | 52.38 | 52.83 | 52.32 | 52.80 | 364,856 | +0.50(+0.95%) |
Dec 10, 2019 | 51.89 | 52.60 | 51.73 | 52.31 | 425,857 | +0.50(+0.96%) |
Dec 09, 2019 | 51.88 | 52.02 | 51.60 | 51.81 | 378,521 | +0.01(+0.02%) |
Dec 06, 2019 | 51.73 | 51.95 | 51.60 | 51.80 | 622,638 | +0.64(+1.26%) |
Dec 05, 2019 | 50.32 | 51.24 | 49.95 | 51.16 | 541,095 | +1.17(+2.33%) |
Dec 04, 2019 | 49.86 | 51.40 | 49.86 | 49.99 | 888,120 | -0.26(-0.52%) |
Dec 03, 2019 | 48.23 | 50.80 | 45.98 | 50.25 | 1,865,368 | -1.17(-2.28%) |
Dec 02, 2019 | 52.55 | 52.59 | 51.40 | 51.43 | 512,405 | -0.85(-1.62%) |
Nov 29, 2019 | 52.63 | 52.72 | 52.15 | 52.28 | 238,692 | -0.40(-0.76%) |
Nov 27, 2019 | 52.25 | 52.70 | 51.82 | 52.68 | 372,252 | +0.55(+1.06%) |
Nov 26, 2019 | 51.80 | 52.15 | 51.64 | 52.13 | 315,509 | +0.14(+0.27%) |
Nov 25, 2019 | 51.31 | 52.16 | 51.12 | 51.99 | 363,958 | +0.94(+1.84%) |
Nov 22, 2019 | 51.27 | 51.36 | 50.69 | 51.05 | 242,661 | +0.09(+0.18%) |
Nov 21, 2019 | 51.22 | 51.22 | 50.69 | 50.95 | 511,162 | -0.15(-0.29%) |
Nov 20, 2019 | 51.20 | 51.48 | 50.81 | 51.10 | 471,731 | -0.32(-0.62%) |
Nov 19, 2019 | 51.34 | 51.50 | 50.86 | 51.42 | 269,822 | +0.38(+0.75%) |
Nov 18, 2019 | 51.01 | 51.33 | 50.60 | 51.04 | 276,897 | -0.17(-0.33%) |
Nov 15, 2019 | 51.30 | 51.53 | 50.87 | 51.20 | 216,700 | +0.26(+0.51%) |
Nov 14, 2019 | 50.74 | 51.00 | 50.60 | 50.94 | 262,650 | +0.05(+0.09%) |
Nov 13, 2019 | 50.68 | 51.14 | 50.49 | 50.90 | 244,426 | -0.23(-0.46%) |
Nov 12, 2019 | 51.49 | 51.69 | 50.98 | 51.13 | 382,467 | -0.36(-0.71%) |
Nov 11, 2019 | 51.76 | 52.11 | 51.35 | 51.49 | 363,313 | -0.66(-1.27%) |
Nov 08, 2019 | 52.45 | 52.57 | 52.08 | 52.15 | 272,806 | -0.36(-0.69%) |
Nov 07, 2019 | 52.36 | 52.59 | 51.71 | 52.52 | 725,261 | +0.55(+1.06%) |
Nov 06, 2019 | 51.87 | 52.17 | 51.60 | 51.97 | 440,518 | -0.06(-0.11%) |
Nov 05, 2019 | 51.97 | 52.28 | 51.60 | 52.02 | 558,570 | +0.05(+0.09%) |
Nov 04, 2019 | 50.76 | 52.10 | 50.33 | 51.98 | 671,430 | +1.83(+3.64%) |
Nov 01, 2019 | 49.74 | 50.18 | 49.44 | 50.15 | 494,334 | +0.99(+2.01%) |
Oct 31, 2019 | 49.38 | 49.38 | 48.44 | 49.16 | 640,137 | -0.28(-0.57%) |
Oct 30, 2019 | 50.22 | 50.22 | 48.98 | 49.44 | 385,347 | -0.90(-1.80%) |
Oct 29, 2019 | 49.70 | 50.57 | 49.70 | 50.35 | 480,058 | +0.38(+0.76%) |
Oct 28, 2019 | 49.85 | 50.17 | 49.59 | 49.96 | 301,181 | +0.37(+0.75%) |
Oct 25, 2019 | 49.11 | 49.79 | 49.01 | 49.59 | 284,714 | +0.57(+1.16%) |
Oct 24, 2019 | 49.30 | 49.30 | 48.58 | 49.02 | 254,267 | -0.15(-0.30%) |
Oct 23, 2019 | 49.26 | 49.40 | 48.76 | 49.17 | 275,115 | -0.03(-0.06%) |
Oct 22, 2019 | 48.99 | 49.48 | 48.46 | 49.20 | 345,102 | +0.31(+0.63%) |
Oct 21, 2019 | 49.24 | 49.53 | 48.56 | 48.89 | 269,469 | +0.08(+0.17%) |
Oct 18, 2019 | 48.36 | 48.92 | 48.36 | 48.81 | 273,557 | +0.28(+0.58%) |
Oct 17, 2019 | 48.30 | 48.85 | 48.20 | 48.53 | 324,744 | +0.62(+1.28%) |
Oct 16, 2019 | 47.86 | 48.30 | 47.69 | 47.91 | 334,300 | -0.05(-0.10%) |
Oct 15, 2019 | 47.82 | 48.33 | 47.45 | 47.96 | 263,534 | +0.32(+0.67%) |
Oct 14, 2019 | 48.01 | 48.02 | 47.49 | 47.64 | 235,599 | -0.37(-0.78%) |
Oct 11, 2019 | 48.01 | 48.93 | 47.94 | 48.02 | 589,704 | +0.82(+1.74%) |
Oct 10, 2019 | 46.79 | 47.50 | 46.74 | 47.20 | 214,495 | +0.49(+1.06%) |
Oct 09, 2019 | 46.79 | 46.95 | 46.31 | 46.70 | 264,016 | +0.51(+1.11%) |
Oct 08, 2019 | 46.58 | 46.73 | 46.17 | 46.19 | 315,593 | -1.01(-2.13%) |
Oct 07, 2019 | 47.15 | 47.50 | 46.61 | 47.20 | 472,222 | -0.17(-0.35%) |
Oct 04, 2019 | 46.88 | 47.37 | 46.70 | 47.36 | 317,541 | +0.67(+1.44%) |
Oct 03, 2019 | 46.16 | 46.70 | 45.51 | 46.69 | 349,704 | +0.32(+0.68%) |
Oct 02, 2019 | 46.63 | 46.79 | 46.08 | 46.38 | 396,657 | -0.86(-1.82%) |
Oct 01, 2019 | 48.99 | 49.35 | 47.06 | 47.23 | 362,167 | -1.31(-2.71%) |
Sep 30, 2019 | 48.34 | 48.80 | 48.24 | 48.55 | 329,885 | +0.38(+0.79%) |
Sep 27, 2019 | 48.47 | 48.58 | 47.75 | 48.16 | 324,728 | +0.06(+0.12%) |
Sep 26, 2019 | 48.49 | 48.55 | 47.97 | 48.11 | 214,028 | -0.39(-0.81%) |
Sep 25, 2019 | 47.90 | 48.66 | 47.67 | 48.50 | 474,863 | +0.64(+1.34%) |
Sep 24, 2019 | 48.72 | 49.02 | 47.60 | 47.86 | 575,818 | -0.78(-1.61%) |
Sep 23, 2019 | 47.91 | 49.08 | 47.91 | 48.64 | 383,841 | +0.31(+0.64%) |
Sep 20, 2019 | 49.00 | 49.21 | 48.31 | 48.33 | 1,047,027 | -0.52(-1.07%) |
Sep 19, 2019 | 49.20 | 49.49 | 48.74 | 48.85 | 519,797 | -0.11(-0.23%) |
Sep 18, 2019 | 48.80 | 49.12 | 48.53 | 48.97 | 484,934 | -0.27(-0.55%) |
Sep 17, 2019 | 48.79 | 49.41 | 48.40 | 49.24 | 536,362 | +0.04(+0.08%) |
Sep 16, 2019 | 49.09 | 49.59 | 48.55 | 49.20 | 507,031 | -0.34(-0.68%) |
Sep 13, 2019 | 48.94 | 49.61 | 48.66 | 49.54 | 548,295 | +0.89(+1.82%) |
Sep 12, 2019 | 48.72 | 49.00 | 48.29 | 48.65 | 621,221 | -0.07(-0.15%) |
Sep 11, 2019 | 47.66 | 48.82 | 47.32 | 48.72 | 716,483 | +1.12(+2.35%) |
Sep 10, 2019 | 46.94 | 47.66 | 46.30 | 47.61 | 697,663 | +0.65(+1.39%) |
Sep 09, 2019 | 47.10 | 47.29 | 46.17 | 46.95 | 944,663 | -0.07(-0.16%) |
Sep 06, 2019 | 47.76 | 47.76 | 46.65 | 47.03 | 1,094,659 | -0.49(-1.04%) |
Sep 05, 2019 | 43.77 | 47.75 | 43.70 | 47.52 | 1,584,017 | +3.74(+8.54%) |
Sep 04, 2019 | 43.70 | 44.07 | 43.62 | 43.78 | 673,597 | +0.48(+1.12%) |
Sep 03, 2019 | 44.59 | 44.59 | 42.92 | 43.30 | 939,367 | -1.78(-3.95%) |
Aug 30, 2019 | 45.21 | 45.41 | 44.77 | 45.08 | 326,445 | +0.19(+0.42%) |
Aug 29, 2019 | 44.26 | 44.94 | 44.26 | 44.89 | 342,919 | +1.27(+2.91%) |
Aug 28, 2019 | 43.04 | 43.96 | 43.01 | 43.63 | 362,395 | +0.43(+0.99%) |
Aug 27, 2019 | 43.45 | 43.58 | 43.14 | 43.20 | 448,797 | +0.10(+0.24%) |
Aug 26, 2019 | 43.33 | 43.35 | 42.77 | 43.09 | 739,433 | +0.23(+0.54%) |
Aug 23, 2019 | 44.45 | 44.45 | 42.71 | 42.86 | 763,708 | -1.98(-4.41%) |
Aug 22, 2019 | 45.47 | 45.66 | 44.74 | 44.84 | 338,446 | -0.36(-0.80%) |
Aug 21, 2019 | 45.94 | 46.10 | 45.20 | 45.20 | 428,739 | -0.41(-0.90%) |
Aug 20, 2019 | 45.95 | 46.21 | 45.55 | 45.61 | 466,281 | -0.48(-1.03%) |
Aug 19, 2019 | 46.58 | 46.58 | 46.02 | 46.09 | 409,745 | +0.27(+0.59%) |
Aug 16, 2019 | 44.87 | 45.88 | 44.65 | 45.82 | 385,340 | +1.24(+2.78%) |
Aug 15, 2019 | 44.18 | 44.69 | 44.07 | 44.58 | 438,432 | +0.52(+1.18%) |
Aug 14, 2019 | 44.81 | 45.01 | 44.04 | 44.05 | 426,146 | -1.62(-3.55%) |
Aug 13, 2019 | 44.73 | 46.54 | 44.73 | 45.68 | 399,828 | +0.84(+1.87%) |
Aug 12, 2019 | 44.93 | 45.33 | 44.70 | 44.84 | 256,060 | -0.42(-0.93%) |
Aug 09, 2019 | 45.30 | 45.55 | 44.74 | 45.26 | 404,461 | -0.17(-0.37%) |
Aug 08, 2019 | 44.64 | 45.60 | 44.47 | 45.42 | 831,028 | +1.10(+2.47%) |
Aug 07, 2019 | 43.60 | 44.62 | 43.09 | 44.33 | 558,155 | +0.14(+0.32%) |
Aug 06, 2019 | 43.70 | 44.30 | 43.56 | 44.19 | 490,256 | +0.75(+1.73%) |
Aug 05, 2019 | 44.35 | 44.47 | 43.05 | 43.44 | 465,916 | -1.71(-3.78%) |
Aug 02, 2019 | 45.21 | 45.41 | 44.74 | 45.15 | 470,507 | -0.24(-0.53%) |
Aug 01, 2019 | 46.42 | 46.87 | 45.27 | 45.39 | 608,117 | -0.97(-2.10%) |
Jul 31, 2019 | 46.53 | 47.31 | 46.18 | 46.36 | 918,539 | -0.17(-0.36%) |
Jul 30, 2019 | 45.60 | 46.55 | 45.54 | 46.53 | 446,560 | +0.47(+1.03%) |
Jul 29, 2019 | 46.15 | 46.23 | 45.80 | 46.05 | 377,159 | -0.10(-0.22%) |
Jul 26, 2019 | 46.08 | 46.38 | 45.91 | 46.16 | 373,862 | +0.05(+0.10%) |
Jul 25, 2019 | 46.86 | 46.86 | 45.97 | 46.11 | 353,292 | -0.58(-1.25%) |
Jul 24, 2019 | 45.71 | 46.71 | 45.65 | 46.70 | 389,360 | +0.68(+1.47%) |
Jul 23, 2019 | 45.29 | 46.07 | 45.22 | 46.02 | 325,105 | +0.93(+2.06%) |
Jul 22, 2019 | 44.94 | 45.25 | 44.73 | 45.09 | 234,575 | +0.22(+0.50%) |
Jul 19, 2019 | 45.15 | 45.66 | 44.85 | 44.87 | 354,361 | -0.08(-0.19%) |
Jul 18, 2019 | 45.44 | 45.45 | 44.83 | 44.95 | 314,489 | -0.36(-0.80%) |
Jul 17, 2019 | 45.73 | 46.05 | 45.31 | 45.31 | 478,430 | -0.47(-1.03%) |
Jul 16, 2019 | 44.94 | 46.09 | 44.94 | 45.79 | 513,080 | +0.75(+1.67%) |
Jul 15, 2019 | 45.19 | 45.35 | 44.75 | 45.03 | 362,376 | -0.04(-0.08%) |
Jul 12, 2019 | 44.32 | 45.19 | 43.98 | 45.07 | 582,989 | +0.72(+1.63%) |
Jul 11, 2019 | 44.63 | 44.63 | 44.06 | 44.35 | 512,916 | -0.26(-0.58%) |
Jul 10, 2019 | 45.66 | 46.08 | 44.46 | 44.61 | 426,097 | -0.82(-1.80%) |
Jul 09, 2019 | 45.61 | 45.74 | 45.32 | 45.42 | 309,124 | -0.44(-0.95%) |
Jul 08, 2019 | 46.09 | 46.26 | 45.66 | 45.86 | 252,191 | -0.43(-0.92%) |
Jul 05, 2019 | 46.49 | 46.49 | 45.74 | 46.29 | 222,055 | -0.55(-1.17%) |
Jul 03, 2019 | 46.70 | 46.86 | 46.43 | 46.83 | 167,322 | +0.23(+0.50%) |
Jul 02, 2019 | 47.08 | 47.08 | 46.30 | 46.60 | 402,987 | -0.50(-1.06%) |
Jul 01, 2019 | 47.82 | 47.82 | 46.65 | 47.10 | 378,963 | -0.10(-0.22%) |
Jun 28, 2019 | 47.07 | 47.57 | 46.96 | 47.21 | 744,493 | +0.26(+0.55%) |
Jun 27, 2019 | 46.52 | 46.97 | 46.26 | 46.95 | 322,400 | +0.61(+1.32%) |
Jun 26, 2019 | 46.05 | 46.53 | 45.93 | 46.33 | 227,033 | +0.32(+0.71%) |
Jun 25, 2019 | 45.97 | 46.26 | 45.68 | 46.01 | 354,735 | +0.18(+0.38%) |
Jun 24, 2019 | 45.96 | 46.22 | 45.70 | 45.83 | 237,787 | -0.13(-0.28%) |
Jun 21, 2019 | 46.70 | 46.75 | 45.80 | 45.96 | 794,485 | -0.80(-1.71%) |
Jun 20, 2019 | 46.42 | 46.83 | 46.09 | 46.76 | 348,388 | +0.83(+1.80%) |
Jun 19, 2019 | 45.60 | 46.05 | 45.31 | 45.93 | 379,433 | +0.43(+0.94%) |
Jun 18, 2019 | 44.83 | 45.78 | 44.83 | 45.51 | 394,236 | +1.06(+2.38%) |
Jun 17, 2019 | 45.24 | 45.25 | 44.38 | 44.45 | 294,981 | -0.86(-1.91%) |
Jun 14, 2019 | 46.08 | 46.08 | 45.11 | 45.31 | 353,068 | -0.85(-1.85%) |
Jun 13, 2019 | 46.00 | 46.36 | 45.56 | 46.17 | 361,277 | +0.40(+0.87%) |
Jun 12, 2019 | 45.75 | 46.00 | 45.41 | 45.77 | 540,080 | -0.03(-0.06%) |
Jun 11, 2019 | 46.26 | 46.61 | 45.71 | 45.79 | 514,969 | +0.13(+0.28%) |
Jun 10, 2019 | 45.50 | 46.06 | 45.45 | 45.67 | 436,408 | +0.25(+0.55%) |
Jun 07, 2019 | 45.21 | 45.74 | 45.10 | 45.42 | 464,502 | +0.57(+1.28%) |
Jun 06, 2019 | 44.97 | 45.18 | 44.03 | 44.84 | 637,196 | -0.34(-0.76%) |
Jun 05, 2019 | 45.07 | 45.21 | 43.21 | 45.18 | 632,776 | +0.16(+0.35%) |
Jun 04, 2019 | 44.03 | 45.45 | 42.51 | 45.03 | 1,196,138 | +0.17(+0.37%) |
Jun 03, 2019 | 43.92 | 45.38 | 43.60 | 44.86 | 620,817 | +1.01(+2.30%) |
May 31, 2019 | 43.60 | 44.06 | 43.33 | 43.85 | 581,358 | -0.16(-0.36%) |
May 30, 2019 | 43.93 | 44.37 | 43.60 | 44.01 | 355,209 | +0.09(+0.21%) |
May 29, 2019 | 43.84 | 44.11 | 43.64 | 43.92 | 320,698 | -0.13(-0.29%) |
May 28, 2019 | 44.70 | 44.91 | 43.99 | 44.05 | 359,164 | -0.49(-1.10%) |
May 24, 2019 | 44.36 | 44.70 | 44.36 | 44.54 | 353,273 | +0.27(+0.61%) |
May 23, 2019 | 45.07 | 45.07 | 43.92 | 44.27 | 364,214 | -1.39(-3.04%) |
May 22, 2019 | 45.77 | 46.10 | 45.64 | 45.66 | 338,965 | -0.41(-0.88%) |
May 21, 2019 | 45.93 | 46.34 | 45.61 | 46.06 | 410,657 | +0.55(+1.22%) |
May 20, 2019 | 45.43 | 46.05 | 45.43 | 45.51 | 317,269 | -0.32(-0.71%) |
May 17, 2019 | 46.32 | 46.59 | 45.81 | 45.83 | 386,057 | -0.99(-2.11%) |
May 16, 2019 | 46.89 | 47.15 | 46.61 | 46.82 | 248,732 | +0.28(+0.60%) |
May 15, 2019 | 46.19 | 46.72 | 45.99 | 46.54 | 323,829 | -0.14(-0.30%) |
May 14, 2019 | 46.48 | 47.01 | 46.35 | 46.68 | 322,713 | +0.33(+0.72%) |
May 13, 2019 | 47.01 | 47.31 | 46.19 | 46.35 | 355,564 | -1.86(-3.85%) |
May 10, 2019 | 47.87 | 48.36 | 47.13 | 48.21 | 246,155 | +0.03(+0.06%) |
May 09, 2019 | 48.08 | 48.29 | 47.48 | 48.18 | 434,453 | -0.48(-0.99%) |
May 08, 2019 | 48.62 | 49.17 | 48.62 | 48.66 | 316,559 | -0.10(-0.21%) |
May 07, 2019 | 48.70 | 49.16 | 48.46 | 48.76 | 367,367 | -0.65(-1.31%) |
May 06, 2019 | 48.52 | 49.61 | 48.27 | 49.41 | 404,100 | -0.33(-0.67%) |
May 03, 2019 | 49.21 | 49.84 | 49.08 | 49.74 | 389,952 | +0.99(+2.03%) |
May 02, 2019 | 48.70 | 48.99 | 48.13 | 48.75 | 339,481 | -0.13(-0.26%) |