Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.97 | 43.86 | 42.68 | 42.69 | 422,835 | -0.84(-1.93%) |
Apr 29, 2020 | 43.27 | 44.02 | 42.54 | 43.53 | 454,087 | +1.34(+3.18%) |
Apr 28, 2020 | 45.08 | 45.64 | 42.09 | 42.19 | 668,600 | -2.08(-4.70%) |
Apr 27, 2020 | 43.69 | 45.42 | 43.69 | 44.27 | 586,383 | +1.15(+2.67%) |
Apr 24, 2020 | 42.71 | 43.38 | 42.45 | 43.12 | 309,900 | +0.65(+1.53%) |
Apr 23, 2020 | 42.48 | 43.49 | 42.16 | 42.47 | 319,985 | -0.04(-0.09%) |
Apr 22, 2020 | 41.58 | 43.66 | 41.19 | 42.51 | 1,358,652 | +1.62(+3.96%) |
Apr 21, 2020 | 40.27 | 41.50 | 39.23 | 40.89 | 658,405 | -0.03(-0.07%) |
Apr 20, 2020 | 40.53 | 42.48 | 40.05 | 40.92 | 948,247 | +0.95(+2.38%) |
Apr 17, 2020 | 40.74 | 40.98 | 39.77 | 39.97 | 544,000 | +0.02(+0.05%) |
Apr 16, 2020 | 39.31 | 40.01 | 38.81 | 39.95 | 575,859 | +0.32(+0.81%) |
Apr 15, 2020 | 40.23 | 40.91 | 39.35 | 39.63 | 452,098 | -2.03(-4.87%) |
Apr 14, 2020 | 41.58 | 42.24 | 41.00 | 41.66 | 420,156 | +0.55(+1.34%) |
Apr 13, 2020 | 41.62 | 42.24 | 40.69 | 41.11 | 422,891 | -0.68(-1.63%) |
Apr 09, 2020 | 41.58 | 42.66 | 40.64 | 41.79 | 696,600 | +1.02(+2.50%) |
Apr 08, 2020 | 40.11 | 41.18 | 39.62 | 40.77 | 702,984 | +1.21(+3.06%) |
Apr 07, 2020 | 41.19 | 41.34 | 39.36 | 39.56 | 552,508 | -0.46(-1.15%) |
Apr 06, 2020 | 40.05 | 40.19 | 38.51 | 40.02 | 474,197 | +1.75(+4.57%) |
Apr 03, 2020 | 38.27 | 39.37 | 37.29 | 38.27 | 1,026,200 | -0.08(-0.21%) |
Apr 02, 2020 | 36.94 | 38.97 | 36.92 | 38.35 | 941,016 | +0.72(+1.91%) |
Apr 01, 2020 | 39.27 | 39.27 | 36.88 | 37.63 | 606,610 | -2.85(-7.04%) |
Mar 31, 2020 | 40.97 | 41.28 | 39.19 | 40.48 | 1,440,661 | +1.35(+3.45%) |
Mar 30, 2020 | 38.30 | 40.55 | 37.17 | 39.13 | 1,811,156 | +0.82(+2.14%) |
Mar 27, 2020 | 36.08 | 38.90 | 34.71 | 38.31 | 1,521,900 | +0.39(+1.03%) |
Mar 26, 2020 | 37.41 | 38.63 | 36.62 | 37.92 | 1,227,644 | +0.77(+2.07%) |
Mar 25, 2020 | 37.02 | 38.11 | 34.37 | 37.15 | 1,420,548 | +0.14(+0.38%) |
Mar 24, 2020 | 35.92 | 37.17 | 35.35 | 37.01 | 979,218 | +2.51(+7.28%) |
Mar 23, 2020 | 31.15 | 34.54 | 30.86 | 34.50 | 855,010 | +3.81(+12.41%) |
Mar 20, 2020 | 30.53 | 32.38 | 29.60 | 30.69 | 1,310,600 | +0.60(+1.99%) |
Mar 19, 2020 | 27.36 | 30.73 | 27.35 | 30.09 | 796,882 | +2.26(+8.12%) |
Mar 18, 2020 | 28.67 | 30.87 | 24.26 | 27.83 | 1,510,317 | -2.58(-8.48%) |
Mar 17, 2020 | 32.43 | 33.49 | 29.67 | 30.41 | 1,601,180 | -1.77(-5.50%) |
Mar 16, 2020 | 32.31 | 33.86 | 30.78 | 32.18 | 1,045,963 | -2.92(-8.32%) |
Mar 13, 2020 | 33.30 | 35.14 | 31.39 | 35.10 | 1,740,900 | +3.29(+10.34%) |
Mar 12, 2020 | 33.66 | 34.62 | 31.03 | 31.81 | 1,242,102 | -3.94(-11.02%) |
Mar 11, 2020 | 36.59 | 36.94 | 33.70 | 35.75 | 1,317,777 | -1.73(-4.62%) |
Mar 10, 2020 | 39.50 | 39.76 | 35.57 | 37.48 | 959,967 | -0.83(-2.17%) |
Mar 09, 2020 | 37.84 | 39.87 | 37.33 | 38.31 | 1,212,906 | -2.86(-6.95%) |
Mar 06, 2020 | 39.18 | 41.41 | 38.70 | 41.17 | 714,600 | +0.71(+1.75%) |
Mar 05, 2020 | 41.12 | 41.56 | 39.49 | 40.46 | 706,502 | -1.83(-4.33%) |
Mar 04, 2020 | 42.28 | 42.64 | 40.64 | 42.29 | 483,441 | +0.63(+1.51%) |
Mar 03, 2020 | 41.57 | 42.31 | 40.73 | 41.66 | 601,741 | +0.02(+0.05%) |
Mar 02, 2020 | 41.96 | 42.49 | 39.83 | 41.64 | 1,081,121 | -0.06(-0.14%) |
Feb 28, 2020 | 40.31 | 41.85 | 39.75 | 41.70 | 938,900 | +0.01(+0.02%) |
Feb 27, 2020 | 43.44 | 43.93 | 41.62 | 41.69 | 679,868 | -2.74(-6.17%) |
Feb 26, 2020 | 45.46 | 46.32 | 44.37 | 44.43 | 358,090 | -0.91(-2.01%) |
Feb 25, 2020 | 48.20 | 48.48 | 45.12 | 45.34 | 474,671 | -2.65(-5.52%) |
Feb 24, 2020 | 47.20 | 48.27 | 47.12 | 47.99 | 457,317 | -0.99(-2.02%) |
Feb 21, 2020 | 50.54 | 50.54 | 48.93 | 48.98 | 420,800 | -1.74(-3.43%) |
Feb 20, 2020 | 50.83 | 51.33 | 49.91 | 50.72 | 300,073 | -0.13(-0.26%) |
Feb 19, 2020 | 51.24 | 51.60 | 50.81 | 50.85 | 483,825 | -0.42(-0.82%) |
Feb 18, 2020 | 50.98 | 51.60 | 50.50 | 51.27 | 455,439 | -0.21(-0.41%) |
Feb 14, 2020 | 51.08 | 51.63 | 50.58 | 51.48 | 485,700 | +0.50(+0.98%) |
Feb 13, 2020 | 51.00 | 51.53 | 50.33 | 50.98 | 430,751 | -0.57(-1.11%) |
Feb 12, 2020 | 50.89 | 51.69 | 49.92 | 51.55 | 446,336 | +1.05(+2.08%) |
Feb 11, 2020 | 50.39 | 50.67 | 49.90 | 50.50 | 635,181 | +0.46(+0.92%) |
Feb 10, 2020 | 48.99 | 50.44 | 48.78 | 50.04 | 567,632 | +0.53(+1.07%) |
Feb 07, 2020 | 49.53 | 49.80 | 49.13 | 49.51 | 637,500 | -0.12(-0.24%) |
Feb 06, 2020 | 49.16 | 50.68 | 49.12 | 49.63 | 641,657 | +0.47(+0.96%) |
Feb 05, 2020 | 47.12 | 49.26 | 47.12 | 49.16 | 693,845 | +1.28(+2.68%) |
Feb 04, 2020 | 47.69 | 48.45 | 47.28 | 47.88 | 683,170 | +0.53(+1.13%) |
Feb 03, 2020 | 45.08 | 47.63 | 44.87 | 47.34 | 840,345 | +2.32(+5.15%) |
Jan 31, 2020 | 44.40 | 45.42 | 43.72 | 45.02 | 1,030,900 | +0.38(+0.85%) |
Jan 30, 2020 | 44.40 | 45.69 | 42.96 | 44.64 | 978,278 | -0.89(-1.95%) |
Jan 29, 2020 | 51.80 | 51.90 | 45.32 | 45.53 | 1,919,236 | +0.97(+2.18%) |
Jan 28, 2020 | 44.76 | 45.13 | 44.30 | 44.56 | 392,940 | -0.10(-0.24%) |
Jan 27, 2020 | 44.82 | 45.00 | 44.29 | 44.66 | 304,811 | -0.91(-2.01%) |
Jan 24, 2020 | 46.55 | 46.99 | 45.37 | 45.58 | 294,100 | -0.64(-1.38%) |
Jan 23, 2020 | 45.48 | 46.29 | 45.12 | 46.22 | 356,067 | +0.60(+1.32%) |
Jan 22, 2020 | 45.53 | 45.85 | 45.48 | 45.62 | 308,163 | +0.08(+0.18%) |
Jan 21, 2020 | 45.67 | 46.21 | 45.10 | 45.54 | 329,306 | -0.02(-0.04%) |
Jan 17, 2020 | 47.26 | 47.50 | 45.37 | 45.56 | 378,900 | -1.33(-2.84%) |
Jan 16, 2020 | 45.76 | 47.01 | 45.76 | 46.89 | 420,870 | +1.18(+2.58%) |
Jan 15, 2020 | 44.85 | 45.77 | 44.85 | 45.71 | 641,657 | +0.87(+1.94%) |
Jan 14, 2020 | 44.86 | 45.22 | 44.74 | 44.84 | 359,115 | -0.35(-0.77%) |
Jan 13, 2020 | 45.38 | 45.66 | 45.01 | 45.19 | 327,349 | -0.20(-0.44%) |
Jan 10, 2020 | 45.69 | 46.35 | 45.34 | 45.39 | 284,700 | -0.21(-0.46%) |
Jan 09, 2020 | 45.37 | 45.60 | 44.72 | 45.60 | 700,103 | +0.39(+0.86%) |
Jan 08, 2020 | 45.90 | 46.06 | 44.58 | 45.21 | 682,612 | -0.72(-1.57%) |
Jan 07, 2020 | 45.93 | 46.09 | 45.48 | 45.93 | 259,168 | -0.09(-0.20%) |
Jan 06, 2020 | 44.77 | 46.19 | 44.71 | 46.02 | 347,118 | +0.84(+1.86%) |
Jan 03, 2020 | 44.67 | 45.24 | 44.66 | 45.18 | 259,600 | -0.02(-0.04%) |
Jan 02, 2020 | 44.87 | 45.29 | 44.73 | 45.20 | 266,596 | +0.56(+1.25%) |
Dec 31, 2019 | 44.14 | 44.69 | 43.77 | 44.64 | 350,500 | +0.50(+1.13%) |
Dec 30, 2019 | 44.82 | 44.97 | 44.00 | 44.14 | 491,836 | -0.73(-1.63%) |
Dec 27, 2019 | 44.77 | 45.04 | 44.41 | 44.87 | 256,800 | +0.25(+0.56%) |
Dec 26, 2019 | 44.74 | 45.02 | 44.53 | 44.62 | 460,344 | -0.16(-0.36%) |
Dec 24, 2019 | 44.77 | 45.00 | 44.59 | 44.78 | 187,200 | +0.01(+0.02%) |
Dec 23, 2019 | 45.00 | 45.15 | 44.64 | 44.77 | 318,799 | -0.09(-0.20%) |
Dec 20, 2019 | 45.57 | 45.70 | 44.63 | 44.86 | 1,160,700 | -0.84(-1.84%) |
Dec 19, 2019 | 45.45 | 45.94 | 45.38 | 45.70 | 688,231 | -0.02(-0.04%) |
Dec 18, 2019 | 45.76 | 46.17 | 45.20 | 45.72 | 370,433 | +0.04(+0.09%) |
Dec 17, 2019 | 47.04 | 47.16 | 45.62 | 45.68 | 518,700 | -1.45(-3.08%) |
Dec 16, 2019 | 45.79 | 47.22 | 45.79 | 47.13 | 608,421 | +1.54(+3.38%) |
Dec 13, 2019 | 45.69 | 46.15 | 45.36 | 45.59 | 663,100 | -0.15(-0.33%) |
Dec 12, 2019 | 46.77 | 47.14 | 45.66 | 45.74 | 482,544 | -1.09(-2.33%) |
Dec 11, 2019 | 47.74 | 47.77 | 46.79 | 46.83 | 377,898 | -0.74(-1.56%) |
Dec 10, 2019 | 47.75 | 48.12 | 47.36 | 47.57 | 425,642 | -0.31(-0.65%) |
Dec 09, 2019 | 47.98 | 48.23 | 47.83 | 47.88 | 293,630 | -0.33(-0.68%) |
Dec 06, 2019 | 47.92 | 48.32 | 47.61 | 48.21 | 477,100 | +0.66(+1.39%) |
Dec 05, 2019 | 48.60 | 48.60 | 47.32 | 47.55 | 423,640 | -0.96(-1.98%) |
Dec 04, 2019 | 49.26 | 49.48 | 48.41 | 48.51 | 635,466 | -0.57(-1.16%) |
Dec 03, 2019 | 49.25 | 49.89 | 48.75 | 49.08 | 505,445 | -0.76(-1.52%) |
Dec 02, 2019 | 50.63 | 50.89 | 49.58 | 49.84 | 355,871 | -0.78(-1.54%) |
Nov 29, 2019 | 50.70 | 51.17 | 50.51 | 50.62 | 247,300 | -0.23(-0.45%) |
Nov 27, 2019 | 50.65 | 50.90 | 50.46 | 50.85 | 235,500 | +0.29(+0.57%) |
Nov 26, 2019 | 50.26 | 50.71 | 50.23 | 50.56 | 440,545 | +0.31(+0.62%) |
Nov 25, 2019 | 50.00 | 50.51 | 49.71 | 50.25 | 368,011 | +0.33(+0.66%) |
Nov 22, 2019 | 49.77 | 50.09 | 49.56 | 49.92 | 270,800 | +0.43(+0.87%) |
Nov 21, 2019 | 49.38 | 49.74 | 49.08 | 49.49 | 334,495 | +0.05(+0.10%) |
Nov 20, 2019 | 49.17 | 49.65 | 48.88 | 49.44 | 364,316 | +0.25(+0.51%) |
Nov 19, 2019 | 49.40 | 49.50 | 48.74 | 49.19 | 562,895 | +0.00(+0.00%) |
Nov 18, 2019 | 48.39 | 49.40 | 48.39 | 49.19 | 388,740 | +0.54(+1.11%) |
Nov 15, 2019 | 48.80 | 48.92 | 48.03 | 48.65 | 477,500 | +0.10(+0.21%) |
Nov 14, 2019 | 48.57 | 48.79 | 48.05 | 48.55 | 514,388 | -0.24(-0.49%) |
Nov 13, 2019 | 49.28 | 49.60 | 48.62 | 48.79 | 267,658 | -0.90(-1.81%) |
Nov 12, 2019 | 49.90 | 50.03 | 49.48 | 49.69 | 419,535 | -0.17(-0.34%) |
Nov 11, 2019 | 49.51 | 50.05 | 49.28 | 49.86 | 850,919 | +0.30(+0.61%) |
Nov 08, 2019 | 49.59 | 49.90 | 48.12 | 49.56 | 575,900 | -0.26(-0.52%) |
Nov 07, 2019 | 49.89 | 50.31 | 49.52 | 49.82 | 531,646 | +0.26(+0.52%) |
Nov 06, 2019 | 49.82 | 50.06 | 49.36 | 49.56 | 297,767 | -0.43(-0.86%) |
Nov 05, 2019 | 50.11 | 50.57 | 49.59 | 49.99 | 432,526 | -0.03(-0.06%) |
Nov 04, 2019 | 50.05 | 50.53 | 49.79 | 50.02 | 452,274 | +0.15(+0.30%) |
Nov 01, 2019 | 50.05 | 50.69 | 49.63 | 49.87 | 624,100 | +0.20(+0.40%) |
Oct 31, 2019 | 50.35 | 50.62 | 49.43 | 49.67 | 481,359 | -0.74(-1.47%) |
Oct 30, 2019 | 49.80 | 50.80 | 49.59 | 50.41 | 887,104 | +1.12(+2.27%) |
Oct 29, 2019 | 48.84 | 49.60 | 47.75 | 49.29 | 808,313 | +2.10(+4.45%) |
Oct 28, 2019 | 47.28 | 47.60 | 46.97 | 47.19 | 389,294 | +0.19(+0.40%) |
Oct 25, 2019 | 45.90 | 47.15 | 45.76 | 47.00 | 256,900 | +1.09(+2.37%) |
Oct 24, 2019 | 45.98 | 46.47 | 45.42 | 45.91 | 283,172 | +0.13(+0.28%) |
Oct 23, 2019 | 45.50 | 46.23 | 45.26 | 45.78 | 382,146 | +0.19(+0.42%) |
Oct 22, 2019 | 45.75 | 45.96 | 45.24 | 45.59 | 364,889 | -0.26(-0.57%) |
Oct 21, 2019 | 46.06 | 46.31 | 45.77 | 45.85 | 295,442 | +0.25(+0.55%) |
Oct 18, 2019 | 45.59 | 45.71 | 44.88 | 45.60 | 271,400 | -0.20(-0.44%) |
Oct 17, 2019 | 45.42 | 46.21 | 45.33 | 45.80 | 274,945 | +0.72(+1.61%) |
Oct 16, 2019 | 44.66 | 45.45 | 44.43 | 45.08 | 597,700 | -0.16(-0.36%) |
Oct 15, 2019 | 44.98 | 45.54 | 44.79 | 45.24 | 467,525 | -0.19(-0.42%) |
Oct 14, 2019 | 45.36 | 45.73 | 45.02 | 45.43 | 220,018 | -0.05(-0.11%) |
Oct 11, 2019 | 45.27 | 45.97 | 45.27 | 45.48 | 318,500 | +0.61(+1.36%) |
Oct 10, 2019 | 45.11 | 45.15 | 44.74 | 44.87 | 205,593 | -0.18(-0.40%) |
Oct 09, 2019 | 44.86 | 45.19 | 44.72 | 45.05 | 243,918 | +0.65(+1.46%) |
Oct 08, 2019 | 45.51 | 45.57 | 44.34 | 44.40 | 380,599 | -1.41(-3.08%) |
Oct 07, 2019 | 45.47 | 46.11 | 45.35 | 45.81 | 256,505 | +0.12(+0.26%) |
Oct 04, 2019 | 45.55 | 46.04 | 45.09 | 45.69 | 412,400 | +0.39(+0.86%) |
Oct 03, 2019 | 44.10 | 45.81 | 44.10 | 45.30 | 885,829 | +1.12(+2.54%) |
Oct 02, 2019 | 44.28 | 44.71 | 43.46 | 44.18 | 418,126 | -0.44(-0.99%) |
Oct 01, 2019 | 45.00 | 45.39 | 44.57 | 44.62 | 382,569 | -0.09(-0.20%) |
Sep 30, 2019 | 43.93 | 44.94 | 43.64 | 44.71 | 646,049 | +0.97(+2.22%) |
Sep 27, 2019 | 44.75 | 44.82 | 43.54 | 43.74 | 358,500 | -0.72(-1.62%) |
Sep 26, 2019 | 45.12 | 45.24 | 44.30 | 44.46 | 291,699 | -0.75(-1.66%) |
Sep 25, 2019 | 44.29 | 45.46 | 43.72 | 45.21 | 454,922 | +0.87(+1.96%) |
Sep 24, 2019 | 45.16 | 45.50 | 44.13 | 44.34 | 322,292 | -0.64(-1.42%) |
Sep 23, 2019 | 44.97 | 45.22 | 44.65 | 44.98 | 425,547 | -0.10(-0.22%) |
Sep 20, 2019 | 44.45 | 45.28 | 44.44 | 45.08 | 1,890,100 | +0.64(+1.44%) |
Sep 19, 2019 | 45.00 | 45.17 | 44.34 | 44.44 | 585,440 | -0.44(-0.98%) |
Sep 18, 2019 | 44.94 | 45.32 | 44.38 | 44.88 | 722,627 | -0.13(-0.29%) |
Sep 17, 2019 | 44.66 | 45.17 | 44.43 | 45.01 | 385,198 | -0.09(-0.19%) |
Sep 16, 2019 | 45.74 | 46.09 | 44.67 | 45.10 | 455,829 | -0.86(-1.88%) |
Sep 13, 2019 | 46.49 | 46.68 | 45.68 | 45.96 | 623,700 | -0.10(-0.22%) |
Sep 12, 2019 | 47.47 | 47.62 | 45.35 | 46.06 | 397,774 | -1.28(-2.70%) |
Sep 11, 2019 | 46.94 | 47.48 | 46.11 | 47.34 | 1,023,792 | +0.47(+1.00%) |
Sep 10, 2019 | 45.78 | 46.91 | 45.21 | 46.87 | 282,748 | +1.00(+2.18%) |
Sep 09, 2019 | 45.34 | 46.05 | 44.75 | 45.87 | 632,283 | +0.79(+1.75%) |
Sep 06, 2019 | 44.65 | 45.32 | 44.33 | 45.08 | 598,200 | +0.55(+1.24%) |
Sep 05, 2019 | 43.42 | 44.73 | 42.97 | 44.53 | 750,800 | +1.64(+3.82%) |
Sep 04, 2019 | 43.00 | 43.37 | 42.48 | 42.89 | 726,155 | -0.22(-0.51%) |
Sep 03, 2019 | 43.14 | 43.44 | 42.30 | 43.11 | 551,810 | -0.26(-0.60%) |
Aug 30, 2019 | 43.36 | 43.90 | 42.92 | 43.37 | 301,600 | +0.16(+0.37%) |
Aug 29, 2019 | 42.42 | 43.27 | 42.22 | 43.21 | 286,972 | +1.25(+2.98%) |
Aug 28, 2019 | 41.61 | 42.28 | 41.49 | 41.96 | 446,694 | +0.05(+0.12%) |
Aug 27, 2019 | 41.91 | 42.43 | 41.14 | 41.91 | 442,924 | +0.27(+0.65%) |
Aug 26, 2019 | 41.75 | 41.95 | 41.32 | 41.64 | 502,626 | +0.34(+0.82%) |
Aug 23, 2019 | 41.44 | 41.86 | 40.73 | 41.30 | 456,600 | -0.33(-0.79%) |
Aug 22, 2019 | 41.79 | 42.01 | 41.28 | 41.63 | 211,719 | +0.14(+0.34%) |
Aug 21, 2019 | 41.74 | 42.26 | 41.43 | 41.49 | 468,583 | +0.00(+0.00%) |
Aug 20, 2019 | 42.12 | 42.32 | 41.42 | 41.49 | 308,250 | -0.63(-1.50%) |
Aug 19, 2019 | 42.32 | 42.38 | 42.04 | 42.12 | 419,640 | +0.28(+0.67%) |
Aug 16, 2019 | 41.61 | 42.41 | 41.31 | 41.84 | 444,600 | +0.56(+1.36%) |
Aug 15, 2019 | 41.82 | 41.87 | 40.89 | 41.28 | 360,685 | -0.64(-1.53%) |
Aug 14, 2019 | 42.22 | 42.27 | 41.44 | 41.92 | 244,694 | -0.94(-2.19%) |
Aug 13, 2019 | 43.02 | 43.96 | 42.77 | 42.86 | 432,631 | -0.46(-1.06%) |
Aug 12, 2019 | 43.58 | 43.81 | 43.13 | 43.32 | 351,073 | -0.56(-1.28%) |
Aug 09, 2019 | 44.20 | 44.20 | 43.56 | 43.88 | 462,400 | -0.40(-0.90%) |
Aug 08, 2019 | 43.29 | 44.32 | 43.05 | 44.28 | 554,206 | +1.36(+3.17%) |
Aug 07, 2019 | 41.91 | 43.28 | 41.91 | 42.92 | 640,730 | +0.35(+0.82%) |
Aug 06, 2019 | 42.19 | 43.50 | 42.03 | 42.57 | 509,708 | +0.65(+1.55%) |
Aug 05, 2019 | 42.64 | 42.64 | 41.68 | 41.92 | 741,378 | -1.56(-3.59%) |
Aug 02, 2019 | 44.15 | 44.21 | 43.26 | 43.48 | 469,800 | -0.97(-2.18%) |
Aug 01, 2019 | 45.66 | 46.01 | 43.99 | 44.45 | 493,016 | -0.99(-2.18%) |
Jul 31, 2019 | 44.66 | 47.41 | 44.66 | 45.44 | 650,660 | +0.60(+1.34%) |
Jul 30, 2019 | 48.25 | 49.17 | 44.40 | 44.84 | 1,765,316 | -5.61(-11.12%) |
Jul 29, 2019 | 50.31 | 50.60 | 49.30 | 50.45 | 788,522 | +0.14(+0.28%) |
Jul 26, 2019 | 49.98 | 50.96 | 49.98 | 50.31 | 439,500 | +0.58(+1.17%) |
Jul 25, 2019 | 50.30 | 50.80 | 49.68 | 49.73 | 343,075 | -1.04(-2.05%) |
Jul 24, 2019 | 49.88 | 50.82 | 49.86 | 50.77 | 299,326 | +0.93(+1.87%) |
Jul 23, 2019 | 50.47 | 50.77 | 49.74 | 49.84 | 254,092 | -0.33(-0.66%) |
Jul 22, 2019 | 49.81 | 50.44 | 49.81 | 50.17 | 346,686 | +0.43(+0.86%) |
Jul 19, 2019 | 50.12 | 50.52 | 48.75 | 49.74 | 265,200 | -0.39(-0.78%) |
Jul 18, 2019 | 50.00 | 50.78 | 49.78 | 50.13 | 444,385 | +0.00(+0.00%) |
Jul 17, 2019 | 49.43 | 50.42 | 49.24 | 50.13 | 457,900 | +0.59(+1.19%) |
Jul 16, 2019 | 50.08 | 50.08 | 49.40 | 49.54 | 409,110 | -0.76(-1.51%) |
Jul 15, 2019 | 50.53 | 50.76 | 50.22 | 50.30 | 353,048 | -0.15(-0.30%) |
Jul 12, 2019 | 50.64 | 50.94 | 50.26 | 50.45 | 550,200 | -0.21(-0.41%) |
Jul 11, 2019 | 50.81 | 51.02 | 50.38 | 50.66 | 518,266 | -0.13(-0.26%) |
Jul 10, 2019 | 50.96 | 51.52 | 50.74 | 50.79 | 221,037 | -0.02(-0.04%) |
Jul 09, 2019 | 50.51 | 50.91 | 50.32 | 50.81 | 352,605 | -0.01(-0.02%) |
Jul 08, 2019 | 50.96 | 51.12 | 50.65 | 50.82 | 257,815 | -0.28(-0.55%) |
Jul 05, 2019 | 50.44 | 51.25 | 49.82 | 51.10 | 309,500 | +0.20(+0.39%) |
Jul 03, 2019 | 50.37 | 51.04 | 50.01 | 50.90 | 192,300 | +0.97(+1.94%) |
Jul 02, 2019 | 49.80 | 49.98 | 49.52 | 49.93 | 264,286 | +0.06(+0.12%) |
Jul 01, 2019 | 50.25 | 50.63 | 49.50 | 49.87 | 270,313 | +0.25(+0.50%) |
Jun 28, 2019 | 48.72 | 49.69 | 48.44 | 49.62 | 1,103,800 | +1.17(+2.41%) |
Jun 27, 2019 | 47.87 | 48.90 | 47.78 | 48.45 | 265,007 | +0.72(+1.51%) |
Jun 26, 2019 | 47.37 | 47.90 | 47.27 | 47.73 | 320,639 | +0.49(+1.04%) |
Jun 25, 2019 | 47.96 | 48.51 | 47.08 | 47.24 | 346,069 | -0.60(-1.25%) |
Jun 24, 2019 | 48.76 | 48.85 | 47.74 | 47.84 | 392,894 | -0.90(-1.85%) |
Jun 21, 2019 | 48.29 | 48.82 | 47.83 | 48.74 | 693,600 | +0.19(+0.39%) |
Jun 20, 2019 | 49.23 | 49.50 | 48.54 | 48.55 | 373,031 | -0.05(-0.10%) |
Jun 19, 2019 | 48.65 | 48.66 | 48.01 | 48.60 | 287,701 | +0.13(+0.27%) |
Jun 18, 2019 | 48.46 | 49.17 | 48.38 | 48.47 | 337,687 | +0.47(+0.98%) |
Jun 17, 2019 | 47.67 | 48.40 | 47.67 | 48.00 | 257,125 | +0.32(+0.67%) |
Jun 14, 2019 | 48.08 | 48.18 | 47.66 | 47.68 | 269,900 | -0.44(-0.91%) |
Jun 13, 2019 | 47.85 | 48.32 | 47.72 | 48.12 | 537,025 | +0.28(+0.59%) |
Jun 12, 2019 | 47.58 | 48.09 | 47.58 | 47.84 | 308,484 | +0.15(+0.31%) |
Jun 11, 2019 | 48.36 | 48.57 | 47.52 | 47.69 | 283,701 | -0.14(-0.29%) |
Jun 10, 2019 | 47.74 | 48.60 | 47.64 | 47.83 | 330,283 | +0.45(+0.95%) |
Jun 07, 2019 | 47.64 | 47.91 | 47.31 | 47.38 | 221,200 | -0.11(-0.23%) |
Jun 06, 2019 | 46.93 | 47.56 | 46.65 | 47.49 | 284,892 | +0.43(+0.91%) |
Jun 05, 2019 | 47.51 | 47.65 | 46.33 | 47.06 | 282,081 | -0.16(-0.34%) |
Jun 04, 2019 | 46.40 | 47.23 | 46.28 | 47.22 | 363,728 | +1.22(+2.65%) |
Jun 03, 2019 | 46.17 | 46.35 | 45.53 | 46.00 | 577,319 | -0.05(-0.11%) |
May 31, 2019 | 46.11 | 46.50 | 45.76 | 46.05 | 608,100 | -0.71(-1.52%) |
May 30, 2019 | 46.64 | 47.20 | 46.22 | 46.76 | 341,161 | +0.34(+0.73%) |
May 29, 2019 | 46.21 | 46.86 | 45.81 | 46.42 | 657,309 | -0.12(-0.26%) |
May 28, 2019 | 47.32 | 47.99 | 46.49 | 46.54 | 433,406 | -0.84(-1.77%) |
May 24, 2019 | 47.85 | 47.92 | 47.30 | 47.38 | 433,000 | -0.11(-0.23%) |
May 23, 2019 | 47.51 | 47.99 | 47.16 | 47.49 | 460,389 | -0.82(-1.70%) |
May 22, 2019 | 48.72 | 48.72 | 48.18 | 48.31 | 471,053 | -0.51(-1.04%) |
May 21, 2019 | 48.99 | 49.65 | 48.65 | 48.82 | 381,514 | +0.14(+0.29%) |
May 20, 2019 | 48.94 | 49.55 | 48.55 | 48.68 | 278,054 | -0.59(-1.20%) |
May 17, 2019 | 49.67 | 50.43 | 49.13 | 49.27 | 775,500 | -0.73(-1.46%) |
May 16, 2019 | 49.49 | 50.64 | 49.49 | 50.00 | 407,502 | +0.12(+0.24%) |
May 15, 2019 | 48.85 | 50.15 | 48.81 | 49.88 | 1,022,733 | +0.57(+1.16%) |
May 14, 2019 | 48.88 | 49.65 | 48.86 | 49.31 | 547,391 | +0.40(+0.82%) |
May 13, 2019 | 49.13 | 49.48 | 48.72 | 48.91 | 783,566 | -1.30(-2.59%) |
May 10, 2019 | 49.65 | 50.26 | 48.89 | 50.21 | 741,900 | +0.22(+0.44%) |
May 09, 2019 | 50.03 | 50.40 | 49.47 | 49.99 | 414,433 | -0.45(-0.89%) |
May 08, 2019 | 51.43 | 51.69 | 50.42 | 50.44 | 447,518 | -1.25(-2.42%) |
May 07, 2019 | 52.64 | 53.14 | 51.21 | 51.69 | 680,736 | -1.52(-2.86%) |
May 06, 2019 | 51.91 | 53.54 | 51.68 | 53.21 | 504,290 | +0.36(+0.68%) |
May 03, 2019 | 52.58 | 53.00 | 52.20 | 52.85 | 532,700 | +0.53(+1.01%) |
May 02, 2019 | 52.59 | 53.11 | 52.03 | 52.32 | 685,559 | -0.28(-0.53%) |