Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.10 | 42.10 | 39.04 | 41.28 | 117,470 | -1.26(-2.96%) |
Apr 29, 2020 | 40.75 | 43.10 | 40.14 | 42.54 | 115,810 | +3.01(+7.61%) |
Apr 28, 2020 | 39.97 | 40.07 | 38.89 | 39.53 | 116,087 | +0.32(+0.82%) |
Apr 27, 2020 | 39.30 | 39.81 | 38.84 | 39.21 | 91,752 | +0.54(+1.40%) |
Apr 24, 2020 | 39.33 | 39.33 | 38.14 | 38.67 | 58,900 | -0.38(-0.97%) |
Apr 23, 2020 | 39.21 | 39.91 | 38.39 | 39.05 | 83,756 | -0.15(-0.38%) |
Apr 22, 2020 | 39.36 | 39.45 | 38.95 | 39.20 | 36,172 | +0.44(+1.14%) |
Apr 21, 2020 | 37.97 | 39.03 | 37.57 | 38.76 | 52,586 | -0.37(-0.95%) |
Apr 20, 2020 | 38.79 | 39.36 | 37.19 | 39.13 | 51,204 | -0.64(-1.61%) |
Apr 17, 2020 | 40.00 | 40.36 | 39.37 | 39.77 | 46,600 | +0.87(+2.24%) |
Apr 16, 2020 | 38.35 | 39.08 | 37.85 | 38.90 | 177,357 | +0.60(+1.57%) |
Apr 15, 2020 | 38.53 | 40.08 | 38.17 | 38.30 | 59,714 | -1.83(-4.56%) |
Apr 14, 2020 | 39.66 | 40.80 | 39.08 | 40.13 | 65,656 | +1.28(+3.29%) |
Apr 13, 2020 | 39.95 | 40.67 | 38.19 | 38.85 | 98,998 | -1.61(-3.98%) |
Apr 09, 2020 | 38.97 | 41.60 | 38.97 | 40.46 | 127,800 | +2.48(+6.53%) |
Apr 08, 2020 | 38.19 | 39.43 | 37.36 | 37.98 | 58,546 | +0.37(+0.98%) |
Apr 07, 2020 | 40.44 | 41.13 | 37.54 | 37.61 | 105,221 | -1.98(-5.00%) |
Apr 06, 2020 | 36.71 | 39.63 | 36.71 | 39.59 | 85,605 | +4.72(+13.54%) |
Apr 03, 2020 | 36.68 | 39.67 | 34.55 | 34.87 | 116,000 | -2.19(-5.91%) |
Apr 02, 2020 | 35.05 | 37.25 | 35.05 | 37.06 | 62,465 | +2.36(+6.80%) |
Apr 01, 2020 | 37.06 | 38.52 | 34.55 | 34.70 | 85,348 | -3.67(-9.56%) |
Mar 31, 2020 | 39.66 | 40.22 | 37.59 | 38.37 | 90,168 | -1.68(-4.19%) |
Mar 30, 2020 | 39.44 | 41.84 | 38.34 | 40.05 | 66,791 | +1.13(+2.90%) |
Mar 27, 2020 | 39.34 | 41.31 | 37.73 | 38.92 | 90,500 | -0.74(-1.87%) |
Mar 26, 2020 | 35.13 | 39.98 | 35.13 | 39.66 | 106,090 | +4.36(+12.35%) |
Mar 25, 2020 | 34.01 | 37.40 | 34.01 | 35.30 | 134,216 | +1.29(+3.79%) |
Mar 24, 2020 | 33.60 | 35.00 | 32.37 | 34.01 | 112,060 | +1.88(+5.85%) |
Mar 23, 2020 | 32.23 | 32.23 | 29.50 | 32.13 | 125,591 | +0.58(+1.84%) |
Mar 20, 2020 | 34.96 | 35.43 | 31.22 | 31.55 | 190,700 | -3.51(-10.01%) |
Mar 19, 2020 | 34.04 | 36.60 | 31.02 | 35.06 | 114,817 | +0.98(+2.88%) |
Mar 18, 2020 | 32.68 | 37.54 | 31.03 | 34.08 | 181,631 | -0.11(-0.32%) |
Mar 17, 2020 | 32.62 | 35.42 | 32.32 | 34.19 | 190,842 | +2.16(+6.74%) |
Mar 16, 2020 | 30.41 | 33.66 | 30.00 | 32.03 | 147,288 | -1.74(-5.15%) |
Mar 13, 2020 | 35.02 | 35.57 | 33.07 | 33.77 | 102,700 | -0.06(-0.18%) |
Mar 12, 2020 | 35.48 | 35.95 | 33.34 | 33.83 | 127,340 | -3.28(-8.84%) |
Mar 11, 2020 | 37.48 | 38.21 | 36.18 | 37.11 | 125,448 | -1.36(-3.54%) |
Mar 10, 2020 | 38.42 | 39.03 | 36.49 | 38.47 | 106,151 | +0.84(+2.23%) |
Mar 09, 2020 | 37.80 | 38.25 | 35.72 | 37.63 | 103,286 | -2.66(-6.60%) |
Mar 06, 2020 | 42.00 | 42.12 | 39.60 | 40.29 | 113,600 | -2.17(-5.11%) |
Mar 05, 2020 | 43.01 | 43.99 | 42.08 | 42.46 | 109,117 | -1.56(-3.54%) |
Mar 04, 2020 | 43.65 | 44.24 | 43.48 | 44.02 | 105,808 | +0.98(+2.28%) |
Mar 03, 2020 | 42.89 | 44.71 | 42.56 | 43.04 | 111,698 | +0.07(+0.16%) |
Mar 02, 2020 | 42.23 | 43.49 | 42.20 | 42.97 | 199,683 | +0.75(+1.78%) |
Feb 28, 2020 | 42.05 | 43.69 | 41.49 | 42.22 | 143,000 | -0.63(-1.47%) |
Feb 27, 2020 | 46.66 | 46.66 | 42.85 | 42.85 | 135,821 | -4.87(-10.21%) |
Feb 26, 2020 | 48.50 | 49.11 | 47.39 | 47.72 | 242,797 | -0.40(-0.83%) |
Feb 25, 2020 | 48.91 | 49.21 | 46.92 | 48.12 | 222,553 | -0.35(-0.72%) |
Feb 24, 2020 | 49.60 | 49.75 | 47.31 | 48.47 | 207,629 | -3.33(-6.43%) |
Feb 21, 2020 | 48.28 | 52.77 | 45.37 | 51.80 | 327,900 | +6.82(+15.16%) |
Feb 20, 2020 | 45.76 | 47.02 | 44.98 | 44.98 | 168,026 | -0.87(-1.90%) |
Feb 19, 2020 | 44.32 | 46.40 | 44.16 | 45.85 | 155,388 | +1.71(+3.87%) |
Feb 18, 2020 | 44.18 | 44.48 | 43.63 | 44.14 | 80,852 | -0.18(-0.41%) |
Feb 14, 2020 | 45.79 | 46.05 | 44.12 | 44.32 | 62,600 | -1.47(-3.21%) |
Feb 13, 2020 | 45.67 | 46.33 | 45.45 | 45.79 | 57,118 | -0.12(-0.26%) |
Feb 12, 2020 | 46.32 | 46.66 | 45.68 | 45.91 | 66,739 | -0.24(-0.52%) |
Feb 11, 2020 | 45.34 | 46.60 | 45.34 | 46.15 | 98,295 | +1.01(+2.24%) |
Feb 10, 2020 | 45.69 | 46.06 | 44.93 | 45.14 | 111,357 | -0.52(-1.14%) |
Feb 07, 2020 | 48.50 | 48.51 | 45.40 | 45.66 | 136,700 | -2.93(-6.03%) |
Feb 06, 2020 | 50.10 | 50.40 | 48.52 | 48.59 | 54,072 | -1.26(-2.53%) |
Feb 05, 2020 | 51.20 | 51.23 | 49.67 | 49.85 | 50,340 | -0.88(-1.73%) |
Feb 04, 2020 | 50.91 | 51.34 | 50.73 | 50.73 | 88,478 | +0.48(+0.96%) |
Feb 03, 2020 | 49.56 | 50.79 | 49.56 | 50.25 | 65,400 | +0.72(+1.45%) |
Jan 31, 2020 | 52.42 | 52.42 | 49.44 | 49.53 | 90,200 | -2.84(-5.42%) |
Jan 30, 2020 | 53.13 | 53.65 | 52.06 | 52.37 | 37,928 | -1.15(-2.15%) |
Jan 29, 2020 | 53.86 | 54.08 | 53.45 | 53.52 | 60,567 | -0.18(-0.34%) |
Jan 28, 2020 | 53.52 | 54.48 | 53.24 | 53.70 | 104,975 | +0.48(+0.90%) |
Jan 27, 2020 | 51.82 | 53.69 | 51.82 | 53.22 | 67,732 | +0.47(+0.89%) |
Jan 24, 2020 | 53.19 | 53.46 | 52.36 | 52.75 | 63,900 | -0.33(-0.62%) |
Jan 23, 2020 | 52.65 | 53.78 | 52.36 | 53.08 | 80,444 | +0.33(+0.63%) |
Jan 22, 2020 | 52.59 | 52.80 | 52.21 | 52.75 | 107,382 | +0.24(+0.46%) |
Jan 21, 2020 | 52.39 | 52.77 | 51.60 | 52.51 | 55,933 | -0.22(-0.42%) |
Jan 17, 2020 | 54.09 | 54.58 | 52.00 | 52.73 | 65,600 | -0.78(-1.46%) |
Jan 16, 2020 | 51.32 | 53.78 | 51.19 | 53.51 | 105,038 | +2.40(+4.70%) |
Jan 15, 2020 | 50.72 | 51.40 | 50.07 | 51.11 | 80,426 | +0.27(+0.53%) |
Jan 14, 2020 | 51.08 | 51.82 | 50.67 | 50.84 | 89,735 | -0.26(-0.51%) |
Jan 13, 2020 | 51.51 | 51.51 | 50.09 | 51.10 | 135,223 | -0.57(-1.10%) |
Jan 10, 2020 | 50.83 | 52.36 | 50.59 | 51.67 | 115,500 | +0.83(+1.63%) |
Jan 09, 2020 | 51.46 | 51.58 | 50.71 | 50.84 | 77,163 | -0.25(-0.49%) |
Jan 08, 2020 | 53.49 | 53.56 | 51.08 | 51.09 | 53,087 | -2.26(-4.24%) |
Jan 07, 2020 | 54.09 | 54.55 | 53.22 | 53.35 | 74,488 | -0.92(-1.70%) |
Jan 06, 2020 | 53.32 | 55.74 | 53.01 | 54.27 | 102,831 | +0.71(+1.33%) |
Jan 03, 2020 | 52.64 | 53.74 | 52.29 | 53.56 | 84,900 | +0.87(+1.65%) |
Jan 02, 2020 | 52.64 | 53.35 | 52.07 | 52.69 | 84,212 | +0.43(+0.82%) |
Dec 31, 2019 | 52.04 | 52.67 | 51.74 | 52.26 | 100,400 | +0.16(+0.31%) |
Dec 30, 2019 | 52.42 | 52.42 | 51.26 | 52.10 | 55,631 | -0.46(-0.88%) |
Dec 27, 2019 | 53.87 | 53.87 | 52.30 | 52.56 | 41,100 | -1.19(-2.21%) |
Dec 26, 2019 | 54.16 | 54.36 | 53.34 | 53.75 | 38,068 | -0.40(-0.74%) |
Dec 24, 2019 | 54.00 | 54.47 | 53.78 | 54.15 | 38,400 | +0.16(+0.30%) |
Dec 23, 2019 | 53.12 | 54.81 | 52.75 | 53.99 | 54,319 | +1.09(+2.06%) |
Dec 20, 2019 | 54.14 | 54.14 | 52.56 | 52.90 | 505,600 | -1.41(-2.60%) |
Dec 19, 2019 | 54.40 | 54.94 | 53.30 | 54.31 | 75,156 | -0.09(-0.17%) |
Dec 18, 2019 | 55.43 | 55.77 | 54.34 | 54.40 | 92,661 | -1.04(-1.88%) |
Dec 17, 2019 | 55.81 | 56.00 | 54.90 | 55.44 | 52,682 | -0.36(-0.65%) |
Dec 16, 2019 | 55.71 | 56.31 | 55.33 | 55.80 | 72,568 | +0.35(+0.63%) |
Dec 13, 2019 | 55.16 | 55.87 | 54.85 | 55.45 | 53,800 | +0.32(+0.58%) |
Dec 12, 2019 | 55.92 | 56.15 | 55.07 | 55.13 | 57,565 | -0.83(-1.48%) |
Dec 11, 2019 | 56.42 | 56.44 | 55.70 | 55.96 | 39,521 | -0.47(-0.83%) |
Dec 10, 2019 | 57.09 | 57.50 | 56.13 | 56.43 | 52,977 | -0.87(-1.52%) |
Dec 09, 2019 | 56.85 | 57.89 | 56.85 | 57.30 | 57,920 | +0.21(+0.37%) |
Dec 06, 2019 | 56.45 | 57.40 | 56.10 | 57.09 | 63,300 | +1.02(+1.82%) |
Dec 05, 2019 | 55.67 | 56.46 | 55.40 | 56.07 | 75,441 | +0.50(+0.90%) |
Dec 04, 2019 | 55.50 | 56.00 | 55.20 | 55.57 | 78,496 | +0.22(+0.40%) |
Dec 03, 2019 | 54.47 | 55.40 | 54.08 | 55.35 | 100,889 | +0.32(+0.58%) |
Dec 02, 2019 | 55.74 | 55.74 | 54.35 | 55.03 | 66,750 | -0.57(-1.03%) |
Nov 29, 2019 | 55.78 | 56.17 | 54.88 | 55.60 | 36,300 | -0.29(-0.52%) |
Nov 27, 2019 | 55.97 | 56.67 | 55.59 | 55.89 | 73,600 | +0.15(+0.27%) |
Nov 26, 2019 | 56.06 | 57.05 | 55.57 | 55.74 | 66,068 | -0.12(-0.21%) |
Nov 25, 2019 | 55.51 | 56.69 | 55.39 | 55.86 | 107,169 | +0.33(+0.59%) |
Nov 22, 2019 | 56.29 | 56.60 | 55.48 | 55.53 | 34,800 | -0.56(-1.00%) |
Nov 21, 2019 | 57.49 | 57.49 | 56.00 | 56.09 | 59,457 | -1.25(-2.18%) |
Nov 20, 2019 | 57.77 | 58.84 | 56.76 | 57.34 | 64,972 | -1.02(-1.75%) |
Nov 19, 2019 | 57.65 | 59.32 | 56.91 | 58.36 | 65,354 | +1.00(+1.74%) |
Nov 18, 2019 | 57.07 | 57.83 | 56.46 | 57.36 | 96,324 | +0.42(+0.74%) |
Nov 15, 2019 | 58.36 | 58.36 | 56.93 | 56.94 | 65,000 | -0.95(-1.64%) |
Nov 14, 2019 | 58.48 | 58.56 | 57.03 | 57.89 | 67,195 | -0.45(-0.77%) |
Nov 13, 2019 | 58.56 | 58.58 | 57.43 | 58.34 | 64,034 | -0.42(-0.71%) |
Nov 12, 2019 | 59.57 | 59.90 | 58.66 | 58.76 | 63,395 | -0.81(-1.36%) |
Nov 11, 2019 | 59.55 | 59.77 | 58.23 | 59.57 | 101,630 | +0.16(+0.27%) |
Nov 08, 2019 | 57.00 | 60.00 | 55.88 | 59.41 | 252,900 | +4.48(+8.16%) |
Nov 07, 2019 | 53.75 | 55.00 | 52.56 | 54.93 | 83,102 | +1.62(+3.04%) |
Nov 06, 2019 | 54.37 | 54.45 | 53.16 | 53.31 | 77,720 | -1.51(-2.75%) |
Nov 05, 2019 | 54.21 | 54.96 | 53.31 | 54.82 | 89,010 | +0.84(+1.56%) |
Nov 04, 2019 | 53.50 | 54.19 | 53.18 | 53.98 | 114,579 | +0.26(+0.48%) |
Nov 01, 2019 | 52.31 | 54.04 | 51.65 | 53.72 | 64,400 | +1.60(+3.07%) |
Oct 31, 2019 | 51.91 | 52.25 | 51.10 | 52.12 | 78,249 | +0.15(+0.29%) |
Oct 30, 2019 | 52.78 | 52.78 | 50.72 | 51.97 | 51,426 | -0.92(-1.74%) |
Oct 29, 2019 | 51.46 | 53.04 | 51.46 | 52.89 | 74,482 | +1.53(+2.98%) |
Oct 28, 2019 | 50.19 | 52.31 | 50.16 | 51.36 | 72,366 | +1.36(+2.72%) |
Oct 25, 2019 | 49.00 | 50.17 | 48.95 | 50.00 | 31,700 | +0.94(+1.92%) |
Oct 24, 2019 | 49.32 | 49.59 | 48.11 | 49.06 | 62,365 | -0.14(-0.28%) |
Oct 23, 2019 | 50.15 | 50.15 | 48.94 | 49.20 | 67,253 | -0.82(-1.64%) |
Oct 22, 2019 | 50.97 | 51.14 | 49.91 | 50.02 | 54,985 | -0.85(-1.67%) |
Oct 21, 2019 | 52.22 | 52.61 | 50.57 | 50.87 | 70,582 | -0.80(-1.55%) |
Oct 18, 2019 | 52.37 | 52.71 | 51.28 | 51.67 | 52,100 | -0.97(-1.84%) |
Oct 17, 2019 | 52.07 | 53.03 | 52.02 | 52.64 | 65,588 | +0.62(+1.19%) |
Oct 16, 2019 | 50.07 | 52.15 | 49.94 | 52.02 | 74,967 | +1.81(+3.60%) |
Oct 15, 2019 | 48.66 | 50.49 | 48.66 | 50.21 | 85,915 | +1.45(+2.97%) |
Oct 14, 2019 | 48.42 | 49.25 | 48.28 | 48.76 | 88,305 | +0.04(+0.08%) |
Oct 11, 2019 | 48.34 | 49.61 | 48.34 | 48.72 | 68,400 | +0.82(+1.71%) |
Oct 10, 2019 | 48.81 | 48.81 | 47.50 | 47.90 | 67,798 | -0.62(-1.28%) |
Oct 09, 2019 | 47.38 | 48.67 | 47.14 | 48.52 | 103,537 | +1.16(+2.45%) |
Oct 08, 2019 | 48.11 | 48.94 | 47.22 | 47.36 | 70,838 | -1.28(-2.63%) |
Oct 07, 2019 | 48.93 | 49.30 | 48.00 | 48.64 | 91,873 | +0.07(+0.14%) |
Oct 04, 2019 | 49.22 | 50.65 | 47.71 | 48.57 | 93,400 | -0.68(-1.38%) |
Oct 03, 2019 | 48.05 | 49.37 | 46.81 | 49.25 | 85,054 | +1.11(+2.31%) |
Oct 02, 2019 | 49.19 | 49.52 | 47.80 | 48.14 | 76,329 | -1.37(-2.77%) |
Oct 01, 2019 | 51.16 | 51.77 | 48.03 | 49.51 | 117,983 | -1.39(-2.73%) |
Sep 30, 2019 | 51.28 | 51.61 | 50.56 | 50.90 | 71,071 | -0.05(-0.10%) |
Sep 27, 2019 | 51.73 | 52.00 | 50.17 | 50.95 | 44,600 | -0.65(-1.26%) |
Sep 26, 2019 | 52.94 | 53.10 | 51.60 | 51.60 | 100,063 | -1.10(-2.09%) |
Sep 25, 2019 | 51.20 | 52.96 | 51.13 | 52.70 | 123,346 | +1.53(+2.99%) |
Sep 24, 2019 | 50.97 | 52.32 | 50.11 | 51.17 | 153,102 | +0.38(+0.75%) |
Sep 23, 2019 | 49.13 | 51.80 | 49.00 | 50.79 | 118,374 | +2.19(+4.51%) |
Sep 20, 2019 | 48.01 | 49.00 | 48.01 | 48.60 | 172,500 | +0.56(+1.17%) |
Sep 19, 2019 | 46.88 | 48.30 | 46.66 | 48.04 | 87,776 | +1.26(+2.69%) |
Sep 18, 2019 | 46.95 | 47.14 | 46.16 | 46.78 | 45,612 | -0.17(-0.36%) |
Sep 17, 2019 | 46.82 | 47.15 | 46.14 | 46.95 | 64,867 | +0.04(+0.09%) |
Sep 16, 2019 | 46.30 | 47.50 | 46.03 | 46.91 | 100,293 | +0.47(+1.01%) |
Sep 13, 2019 | 47.37 | 48.00 | 46.18 | 46.44 | 92,900 | -0.55(-1.17%) |
Sep 12, 2019 | 46.34 | 47.99 | 45.68 | 46.99 | 161,386 | +0.87(+1.89%) |
Sep 11, 2019 | 46.48 | 46.75 | 45.95 | 46.12 | 117,796 | -0.07(-0.15%) |
Sep 10, 2019 | 45.87 | 46.97 | 45.38 | 46.19 | 64,800 | +0.17(+0.37%) |
Sep 09, 2019 | 45.38 | 46.20 | 45.02 | 46.02 | 69,787 | +1.32(+2.95%) |
Sep 06, 2019 | 45.91 | 46.15 | 44.59 | 44.70 | 55,800 | -1.10(-2.40%) |
Sep 05, 2019 | 46.41 | 46.41 | 45.28 | 45.80 | 81,146 | +0.05(+0.11%) |
Sep 04, 2019 | 45.34 | 46.09 | 44.98 | 45.75 | 66,917 | +0.83(+1.85%) |
Sep 03, 2019 | 44.75 | 45.65 | 44.10 | 44.92 | 52,889 | -0.23(-0.51%) |
Aug 30, 2019 | 45.44 | 45.96 | 43.51 | 45.15 | 142,800 | -0.06(-0.13%) |
Aug 29, 2019 | 46.15 | 46.47 | 45.12 | 45.21 | 120,751 | +0.09(+0.20%) |
Aug 28, 2019 | 43.90 | 46.00 | 43.26 | 45.12 | 75,357 | +1.25(+2.85%) |
Aug 27, 2019 | 44.11 | 44.38 | 43.56 | 43.87 | 98,495 | +0.10(+0.23%) |
Aug 26, 2019 | 43.60 | 44.09 | 42.91 | 43.77 | 48,949 | +0.85(+1.98%) |
Aug 23, 2019 | 44.96 | 45.42 | 42.55 | 42.92 | 90,600 | -2.12(-4.71%) |
Aug 22, 2019 | 45.32 | 45.62 | 44.75 | 45.04 | 105,934 | -0.38(-0.84%) |
Aug 21, 2019 | 46.00 | 46.76 | 44.93 | 45.42 | 85,967 | -0.16(-0.35%) |
Aug 20, 2019 | 45.33 | 45.70 | 44.80 | 45.58 | 39,351 | +0.29(+0.64%) |
Aug 19, 2019 | 45.23 | 46.12 | 45.06 | 45.29 | 61,484 | +0.72(+1.62%) |
Aug 16, 2019 | 44.19 | 45.12 | 43.96 | 44.57 | 55,200 | +0.69(+1.57%) |
Aug 15, 2019 | 44.75 | 44.75 | 43.44 | 43.88 | 45,605 | -0.56(-1.26%) |
Aug 14, 2019 | 46.79 | 46.79 | 44.12 | 44.44 | 97,697 | -2.24(-4.80%) |
Aug 13, 2019 | 47.42 | 48.86 | 46.42 | 46.68 | 108,084 | -0.63(-1.33%) |
Aug 12, 2019 | 45.96 | 47.40 | 45.26 | 47.31 | 113,083 | +0.94(+2.03%) |
Aug 09, 2019 | 44.00 | 46.98 | 43.78 | 46.37 | 389,800 | +4.07(+9.62%) |
Aug 08, 2019 | 42.00 | 43.19 | 42.00 | 42.30 | 92,493 | +0.44(+1.05%) |
Aug 07, 2019 | 41.50 | 42.09 | 40.73 | 41.86 | 72,941 | +0.30(+0.72%) |
Aug 06, 2019 | 40.16 | 41.99 | 40.16 | 41.56 | 67,028 | +1.46(+3.64%) |
Aug 05, 2019 | 38.17 | 40.51 | 37.88 | 40.10 | 121,426 | +1.61(+4.18%) |
Aug 02, 2019 | 42.89 | 43.10 | 38.16 | 38.49 | 155,400 | -4.81(-11.11%) |
Aug 01, 2019 | 42.86 | 43.80 | 42.85 | 43.30 | 83,344 | +0.48(+1.12%) |
Jul 31, 2019 | 41.71 | 44.09 | 41.55 | 42.82 | 108,043 | +1.03(+2.46%) |
Jul 30, 2019 | 40.75 | 42.09 | 40.75 | 41.79 | 58,111 | +0.62(+1.51%) |
Jul 29, 2019 | 42.20 | 42.47 | 40.68 | 41.17 | 83,433 | -1.19(-2.81%) |
Jul 26, 2019 | 41.66 | 42.38 | 40.92 | 42.36 | 90,600 | +0.94(+2.27%) |
Jul 25, 2019 | 41.80 | 42.29 | 41.04 | 41.42 | 42,908 | -0.48(-1.15%) |
Jul 24, 2019 | 41.11 | 42.14 | 40.61 | 41.90 | 57,434 | +0.55(+1.33%) |
Jul 23, 2019 | 41.18 | 41.48 | 39.76 | 41.35 | 65,162 | +0.32(+0.78%) |
Jul 22, 2019 | 41.72 | 41.89 | 40.94 | 41.03 | 47,121 | -0.68(-1.63%) |
Jul 19, 2019 | 42.59 | 42.73 | 41.59 | 41.71 | 86,700 | -1.00(-2.34%) |
Jul 18, 2019 | 42.83 | 43.22 | 42.22 | 42.71 | 68,811 | +0.22(+0.52%) |
Jul 17, 2019 | 41.97 | 42.80 | 41.60 | 42.49 | 70,512 | +0.45(+1.07%) |
Jul 16, 2019 | 42.30 | 42.71 | 41.76 | 42.04 | 78,878 | -0.30(-0.71%) |
Jul 15, 2019 | 43.39 | 44.75 | 41.76 | 42.34 | 82,863 | -0.85(-1.97%) |
Jul 12, 2019 | 42.28 | 43.66 | 42.28 | 43.19 | 73,000 | +1.03(+2.44%) |
Jul 11, 2019 | 41.91 | 42.49 | 41.45 | 42.16 | 82,782 | +0.20(+0.48%) |
Jul 10, 2019 | 41.20 | 42.05 | 40.82 | 41.96 | 78,025 | +1.02(+2.49%) |
Jul 09, 2019 | 39.60 | 40.99 | 39.54 | 40.94 | 58,425 | +1.06(+2.66%) |
Jul 08, 2019 | 40.63 | 40.86 | 39.81 | 39.88 | 66,664 | -0.99(-2.42%) |
Jul 05, 2019 | 40.22 | 41.17 | 39.71 | 40.87 | 56,600 | +0.51(+1.26%) |
Jul 03, 2019 | 41.29 | 41.29 | 40.06 | 40.36 | 32,600 | -0.56(-1.37%) |
Jul 02, 2019 | 40.62 | 41.12 | 39.95 | 40.92 | 65,782 | +0.27(+0.66%) |
Jul 01, 2019 | 41.32 | 42.55 | 39.95 | 40.65 | 93,482 | -0.37(-0.90%) |
Jun 28, 2019 | 39.21 | 41.29 | 39.19 | 41.02 | 495,000 | +1.73(+4.40%) |
Jun 27, 2019 | 38.93 | 39.35 | 38.81 | 39.29 | 100,425 | +0.76(+1.97%) |
Jun 26, 2019 | 38.67 | 38.73 | 37.86 | 38.53 | 78,014 | +0.13(+0.34%) |
Jun 25, 2019 | 39.81 | 39.81 | 38.22 | 38.40 | 86,924 | -1.18(-2.98%) |
Jun 24, 2019 | 41.19 | 41.69 | 39.44 | 39.58 | 77,507 | -1.77(-4.28%) |
Jun 21, 2019 | 41.50 | 42.07 | 40.44 | 41.35 | 202,800 | -0.18(-0.43%) |
Jun 20, 2019 | 43.50 | 43.50 | 41.50 | 41.53 | 136,448 | -1.25(-2.92%) |
Jun 19, 2019 | 42.69 | 42.84 | 41.73 | 42.78 | 208,541 | +0.23(+0.54%) |
Jun 18, 2019 | 41.84 | 42.65 | 41.43 | 42.55 | 59,866 | +1.17(+2.83%) |
Jun 17, 2019 | 41.29 | 41.68 | 40.91 | 41.38 | 88,243 | +0.27(+0.66%) |
Jun 14, 2019 | 41.05 | 41.40 | 40.41 | 41.11 | 52,700 | +0.06(+0.15%) |
Jun 13, 2019 | 41.48 | 41.48 | 40.34 | 41.05 | 88,806 | -0.02(-0.05%) |
Jun 12, 2019 | 40.20 | 41.12 | 39.98 | 41.07 | 121,901 | +0.64(+1.58%) |
Jun 11, 2019 | 41.78 | 41.78 | 40.15 | 40.43 | 92,798 | -1.24(-2.98%) |
Jun 10, 2019 | 42.16 | 43.02 | 39.00 | 41.67 | 133,060 | +5.05(+13.79%) |
Jun 07, 2019 | 36.79 | 37.05 | 35.72 | 36.62 | 132,000 | +0.08(+0.22%) |
Jun 06, 2019 | 37.13 | 37.47 | 35.60 | 36.54 | 75,285 | -0.78(-2.09%) |
Jun 05, 2019 | 37.97 | 37.97 | 36.95 | 37.32 | 87,195 | -0.44(-1.17%) |
Jun 04, 2019 | 36.50 | 37.94 | 36.06 | 37.76 | 154,233 | +1.20(+3.28%) |
Jun 03, 2019 | 37.93 | 38.97 | 35.96 | 36.56 | 200,631 | -2.83(-7.18%) |
May 31, 2019 | 41.01 | 41.06 | 39.01 | 39.39 | 181,600 | -2.27(-5.45%) |
May 30, 2019 | 41.16 | 42.01 | 40.87 | 41.66 | 121,881 | +0.67(+1.63%) |
May 29, 2019 | 41.91 | 41.99 | 40.31 | 40.99 | 136,108 | -1.31(-3.10%) |
May 28, 2019 | 41.44 | 43.35 | 41.44 | 42.30 | 87,403 | +0.82(+1.98%) |
May 24, 2019 | 41.91 | 42.13 | 41.26 | 41.48 | 205,600 | -0.09(-0.22%) |
May 23, 2019 | 41.97 | 42.00 | 40.70 | 41.57 | 51,516 | -0.81(-1.91%) |
May 22, 2019 | 42.45 | 42.83 | 41.73 | 42.38 | 235,862 | -0.24(-0.56%) |
May 21, 2019 | 42.14 | 42.80 | 42.14 | 42.62 | 244,076 | +0.62(+1.48%) |
May 20, 2019 | 41.77 | 42.55 | 41.51 | 42.00 | 57,866 | -0.15(-0.36%) |
May 17, 2019 | 43.24 | 43.94 | 42.10 | 42.15 | 49,800 | -1.51(-3.46%) |
May 16, 2019 | 43.56 | 44.00 | 43.22 | 43.66 | 189,707 | +0.12(+0.28%) |
May 15, 2019 | 42.50 | 43.74 | 42.50 | 43.54 | 52,657 | +0.68(+1.59%) |
May 14, 2019 | 42.46 | 43.17 | 41.86 | 42.86 | 141,441 | +0.62(+1.47%) |
May 13, 2019 | 42.50 | 42.82 | 42.05 | 42.24 | 125,787 | -1.13(-2.61%) |
May 10, 2019 | 43.72 | 43.72 | 42.54 | 43.37 | 166,700 | -0.45(-1.03%) |
May 09, 2019 | 43.96 | 44.12 | 42.94 | 43.82 | 74,244 | -0.34(-0.77%) |
May 08, 2019 | 44.29 | 44.99 | 43.87 | 44.16 | 182,152 | -0.16(-0.36%) |
May 07, 2019 | 44.72 | 45.70 | 44.23 | 44.32 | 121,121 | -1.01(-2.23%) |
May 06, 2019 | 42.60 | 45.82 | 42.15 | 45.33 | 206,091 | +1.92(+4.42%) |
May 03, 2019 | 44.25 | 47.21 | 42.47 | 43.41 | 594,100 | +4.46(+11.45%) |
May 02, 2019 | 38.89 | 40.56 | 38.02 | 38.95 | 162,793 | -0.03(-0.08%) |