Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 37.59 | 38.20 | 37.01 | 38.14 | 2,377,542 | +0.24(+0.64%) |
Apr 29, 2020 | 36.42 | 38.05 | 36.18 | 37.90 | 670,109 | +2.42(+6.81%) |
Apr 28, 2020 | 36.18 | 36.52 | 35.10 | 35.48 | 541,941 | +0.06(+0.16%) |
Apr 27, 2020 | 34.12 | 35.68 | 34.00 | 35.43 | 872,848 | +1.72(+5.10%) |
Apr 24, 2020 | 34.00 | 34.35 | 33.38 | 33.71 | 770,784 | +0.01(+0.04%) |
Apr 23, 2020 | 33.95 | 34.58 | 33.57 | 33.69 | 1,042,529 | +0.20(+0.59%) |
Apr 22, 2020 | 33.76 | 33.95 | 33.26 | 33.49 | 836,635 | +0.43(+1.29%) |
Apr 21, 2020 | 33.34 | 33.94 | 32.45 | 33.07 | 978,367 | -1.08(-3.16%) |
Apr 20, 2020 | 33.63 | 35.10 | 33.34 | 34.14 | 784,547 | -0.04(-0.11%) |
Apr 17, 2020 | 33.98 | 35.03 | 33.96 | 34.18 | 1,010,000 | +0.99(+2.98%) |
Apr 16, 2020 | 33.38 | 33.60 | 32.65 | 33.19 | 739,102 | -0.02(-0.06%) |
Apr 15, 2020 | 33.54 | 34.04 | 33.00 | 33.21 | 955,412 | -1.52(-4.39%) |
Apr 14, 2020 | 34.27 | 35.06 | 33.88 | 34.74 | 458,606 | +1.14(+3.38%) |
Apr 13, 2020 | 34.85 | 34.85 | 33.09 | 33.60 | 477,123 | -1.34(-3.84%) |
Apr 09, 2020 | 34.99 | 35.87 | 34.10 | 34.94 | 1,034,612 | +0.57(+1.67%) |
Apr 08, 2020 | 33.11 | 34.52 | 32.75 | 34.37 | 1,112,065 | +1.64(+5.01%) |
Apr 07, 2020 | 33.36 | 34.68 | 32.47 | 32.73 | 1,438,504 | +0.62(+1.94%) |
Apr 06, 2020 | 29.88 | 32.26 | 29.53 | 32.10 | 996,046 | +2.94(+10.09%) |
Apr 03, 2020 | 29.09 | 29.78 | 28.68 | 29.16 | 1,339,527 | -0.03(-0.10%) |
Apr 02, 2020 | 29.10 | 29.84 | 28.48 | 29.19 | 1,723,556 | -0.21(-0.73%) |
Apr 01, 2020 | 30.67 | 31.13 | 29.13 | 29.40 | 1,290,154 | -2.50(-7.82%) |
Mar 31, 2020 | 33.16 | 33.86 | 31.41 | 31.90 | 1,139,525 | -1.26(-3.81%) |
Mar 30, 2020 | 31.74 | 33.35 | 31.26 | 33.16 | 871,195 | +1.18(+3.67%) |
Mar 27, 2020 | 33.51 | 33.91 | 31.01 | 31.99 | 1,386,176 | -2.49(-7.21%) |
Mar 26, 2020 | 33.23 | 34.95 | 31.57 | 34.47 | 998,687 | +1.30(+3.92%) |
Mar 25, 2020 | 32.55 | 34.30 | 30.90 | 33.17 | 1,110,790 | +0.59(+1.82%) |
Mar 24, 2020 | 31.36 | 32.71 | 30.62 | 32.58 | 1,076,017 | +2.85(+9.60%) |
Mar 23, 2020 | 29.89 | 30.34 | 28.44 | 29.73 | 1,955,600 | -0.36(-1.19%) |
Mar 20, 2020 | 30.92 | 31.85 | 28.38 | 30.08 | 2,057,381 | -1.34(-4.26%) |
Mar 19, 2020 | 29.96 | 32.95 | 28.28 | 31.42 | 1,762,894 | +1.31(+4.35%) |
Mar 18, 2020 | 33.76 | 34.25 | 29.67 | 30.11 | 1,418,345 | -5.24(-14.83%) |
Mar 17, 2020 | 34.43 | 35.68 | 33.04 | 35.36 | 1,495,278 | +1.36(+4.00%) |
Mar 16, 2020 | 33.99 | 35.68 | 33.96 | 34.00 | 1,680,697 | -2.65(-7.23%) |
Mar 13, 2020 | 38.34 | 39.17 | 35.29 | 36.65 | 2,412,550 | -0.37(-1.00%) |
Mar 12, 2020 | 36.78 | 38.76 | 36.07 | 37.02 | 1,947,541 | -1.86(-4.80%) |
Mar 11, 2020 | 39.67 | 40.10 | 38.51 | 38.88 | 1,365,072 | -1.68(-4.14%) |
Mar 10, 2020 | 40.61 | 40.84 | 39.26 | 40.56 | 898,926 | +0.99(+2.50%) |
Mar 09, 2020 | 40.86 | 41.74 | 39.24 | 39.57 | 1,082,614 | -3.39(-7.89%) |
Mar 06, 2020 | 42.56 | 43.32 | 41.99 | 42.96 | 746,687 | -0.41(-0.94%) |
Mar 05, 2020 | 43.50 | 44.34 | 42.61 | 43.37 | 783,018 | -0.83(-1.87%) |
Mar 04, 2020 | 44.31 | 44.69 | 43.63 | 44.19 | 796,448 | +0.48(+1.09%) |
Mar 03, 2020 | 44.27 | 45.12 | 42.84 | 43.72 | 782,567 | -0.61(-1.38%) |
Mar 02, 2020 | 44.79 | 44.85 | 43.36 | 44.33 | 919,805 | -0.36(-0.80%) |
Feb 28, 2020 | 42.61 | 44.79 | 42.10 | 44.69 | 1,545,276 | +0.49(+1.10%) |
Feb 27, 2020 | 44.92 | 46.03 | 44.02 | 44.20 | 543,013 | -1.73(-3.77%) |
Feb 26, 2020 | 46.96 | 47.90 | 45.67 | 45.94 | 522,503 | -0.82(-1.76%) |
Feb 25, 2020 | 48.02 | 48.45 | 46.60 | 46.76 | 771,780 | -1.04(-2.17%) |
Feb 24, 2020 | 46.43 | 47.94 | 46.43 | 47.79 | 750,673 | -0.61(-1.26%) |
Feb 21, 2020 | 49.60 | 49.60 | 48.21 | 48.40 | 520,302 | -1.43(-2.87%) |
Feb 20, 2020 | 50.34 | 50.35 | 49.26 | 49.84 | 284,877 | -0.51(-1.02%) |
Feb 19, 2020 | 50.75 | 51.07 | 50.20 | 50.35 | 349,012 | -0.34(-0.67%) |
Feb 18, 2020 | 50.50 | 50.76 | 50.25 | 50.69 | 550,618 | +0.26(+0.52%) |
Feb 14, 2020 | 50.84 | 51.12 | 50.24 | 50.43 | 317,388 | -0.32(-0.63%) |
Feb 13, 2020 | 50.34 | 51.00 | 50.04 | 50.75 | 608,302 | +0.13(+0.25%) |
Feb 12, 2020 | 52.66 | 52.68 | 50.52 | 50.62 | 656,941 | -1.83(-3.49%) |
Feb 11, 2020 | 51.72 | 52.61 | 50.56 | 52.45 | 650,295 | +1.01(+1.96%) |
Feb 10, 2020 | 51.66 | 51.79 | 51.07 | 51.44 | 484,896 | -0.43(-0.82%) |
Feb 07, 2020 | 51.75 | 52.28 | 51.39 | 51.87 | 504,288 | +0.05(+0.09%) |
Feb 06, 2020 | 52.34 | 52.94 | 51.69 | 51.82 | 591,767 | -0.38(-0.72%) |
Feb 05, 2020 | 55.17 | 55.17 | 51.99 | 52.20 | 938,013 | -1.92(-3.54%) |
Feb 04, 2020 | 53.49 | 54.67 | 53.10 | 54.12 | 984,866 | +1.46(+2.78%) |
Feb 03, 2020 | 52.27 | 52.99 | 51.90 | 52.65 | 824,406 | +0.70(+1.34%) |
Jan 31, 2020 | 52.48 | 52.61 | 51.45 | 51.96 | 3,514,312 | -0.78(-1.49%) |
Jan 30, 2020 | 51.97 | 52.75 | 51.82 | 52.74 | 766,438 | +0.39(+0.75%) |
Jan 29, 2020 | 53.08 | 53.37 | 52.14 | 52.35 | 632,574 | -0.61(-1.15%) |
Jan 28, 2020 | 51.81 | 53.22 | 51.69 | 52.96 | 945,183 | +1.31(+2.54%) |
Jan 27, 2020 | 51.41 | 52.04 | 51.31 | 51.65 | 930,059 | -1.11(-2.11%) |
Jan 24, 2020 | 53.61 | 53.61 | 52.44 | 52.76 | 527,327 | -0.76(-1.43%) |
Jan 23, 2020 | 53.47 | 53.86 | 52.85 | 53.52 | 751,184 | +0.13(+0.24%) |
Jan 22, 2020 | 53.96 | 54.27 | 53.26 | 53.40 | 518,447 | -0.37(-0.68%) |
Jan 21, 2020 | 54.70 | 54.95 | 53.69 | 53.77 | 753,291 | -1.05(-1.91%) |
Jan 17, 2020 | 54.81 | 55.03 | 54.41 | 54.81 | 377,415 | +0.15(+0.28%) |
Jan 16, 2020 | 54.50 | 54.93 | 54.19 | 54.66 | 606,307 | +0.30(+0.55%) |
Jan 15, 2020 | 54.56 | 55.13 | 54.18 | 54.36 | 630,351 | -0.06(-0.11%) |
Jan 14, 2020 | 54.42 | 54.59 | 53.99 | 54.42 | 381,381 | -0.19(-0.35%) |
Jan 13, 2020 | 54.20 | 54.64 | 53.57 | 54.61 | 569,477 | +0.76(+1.42%) |
Jan 10, 2020 | 55.09 | 55.16 | 53.73 | 53.84 | 428,970 | -0.98(-1.78%) |
Jan 09, 2020 | 54.31 | 55.12 | 53.82 | 54.82 | 973,067 | +1.61(+3.02%) |
Jan 08, 2020 | 53.24 | 53.58 | 52.96 | 53.22 | 508,419 | +0.13(+0.24%) |
Jan 07, 2020 | 53.33 | 53.53 | 52.90 | 53.09 | 894,512 | -0.22(-0.42%) |
Jan 06, 2020 | 52.68 | 53.47 | 52.56 | 53.31 | 1,295,081 | +0.17(+0.33%) |
Jan 03, 2020 | 52.91 | 53.40 | 52.56 | 53.14 | 545,511 | -0.49(-0.92%) |
Jan 02, 2020 | 53.28 | 53.65 | 52.98 | 53.63 | 505,312 | +0.71(+1.34%) |
Dec 31, 2019 | 52.57 | 53.23 | 52.57 | 52.92 | 464,407 | +0.14(+0.26%) |
Dec 30, 2019 | 52.91 | 53.11 | 52.42 | 52.79 | 332,026 | -0.16(-0.31%) |
Dec 27, 2019 | 53.19 | 53.19 | 52.67 | 52.95 | 292,695 | -0.02(-0.04%) |
Dec 26, 2019 | 53.02 | 53.36 | 52.75 | 52.97 | 347,163 | -0.05(-0.09%) |
Dec 24, 2019 | 53.66 | 53.66 | 52.91 | 53.02 | 184,213 | -0.63(-1.17%) |
Dec 23, 2019 | 53.54 | 53.79 | 53.10 | 53.65 | 820,513 | +0.29(+0.54%) |
Dec 20, 2019 | 53.37 | 53.56 | 52.77 | 53.36 | 1,855,668 | +0.18(+0.35%) |
Dec 19, 2019 | 53.18 | 53.43 | 52.91 | 53.18 | 807,028 | -0.05(-0.09%) |
Dec 18, 2019 | 53.55 | 53.89 | 53.14 | 53.22 | 516,102 | -0.31(-0.58%) |
Dec 17, 2019 | 53.57 | 53.90 | 53.36 | 53.53 | 1,069,248 | -0.01(-0.02%) |
Dec 16, 2019 | 53.54 | 54.25 | 53.29 | 53.54 | 738,925 | +0.35(+0.66%) |
Dec 13, 2019 | 52.60 | 53.29 | 52.23 | 53.20 | 1,180,288 | +0.38(+0.71%) |
Dec 12, 2019 | 51.64 | 53.11 | 51.40 | 52.82 | 1,185,280 | +0.99(+1.90%) |
Dec 11, 2019 | 51.96 | 51.96 | 51.07 | 51.83 | 545,990 | +0.09(+0.17%) |
Dec 10, 2019 | 52.04 | 52.25 | 51.46 | 51.74 | 1,432,566 | -0.53(-1.02%) |
Dec 09, 2019 | 51.79 | 52.37 | 51.67 | 52.28 | 687,363 | +0.43(+0.82%) |
Dec 06, 2019 | 52.18 | 52.43 | 51.66 | 51.85 | 787,788 | +0.22(+0.43%) |
Dec 05, 2019 | 52.10 | 52.54 | 51.12 | 51.63 | 977,000 | -0.40(-0.76%) |
Dec 04, 2019 | 52.09 | 52.52 | 49.66 | 52.02 | 1,461,103 | +0.20(+0.39%) |
Dec 03, 2019 | 51.11 | 51.94 | 50.87 | 51.82 | 808,403 | -0.30(-0.58%) |
Dec 02, 2019 | 51.92 | 52.34 | 50.87 | 52.12 | 877,641 | +0.29(+0.56%) |
Nov 29, 2019 | 52.63 | 52.73 | 51.80 | 51.83 | 251,265 | -0.80(-1.53%) |
Nov 27, 2019 | 52.14 | 52.75 | 51.97 | 52.63 | 408,397 | +0.54(+1.04%) |
Nov 26, 2019 | 51.93 | 52.11 | 51.51 | 52.09 | 789,178 | +0.09(+0.16%) |
Nov 25, 2019 | 51.27 | 52.01 | 51.17 | 52.01 | 635,038 | +0.78(+1.53%) |
Nov 22, 2019 | 51.59 | 51.75 | 50.97 | 51.23 | 579,236 | +0.04(+0.08%) |
Nov 21, 2019 | 51.03 | 51.22 | 50.62 | 51.19 | 651,609 | +0.33(+0.65%) |
Nov 20, 2019 | 50.26 | 51.13 | 50.19 | 50.86 | 714,806 | +0.41(+0.82%) |
Nov 19, 2019 | 50.44 | 50.77 | 49.88 | 50.44 | 581,064 | +0.11(+0.21%) |
Nov 18, 2019 | 50.53 | 50.67 | 49.96 | 50.34 | 448,855 | -0.30(-0.59%) |
Nov 15, 2019 | 50.07 | 50.75 | 49.30 | 50.64 | 983,282 | +0.95(+1.90%) |
Nov 14, 2019 | 49.99 | 50.07 | 49.28 | 49.69 | 559,608 | -0.46(-0.92%) |
Nov 13, 2019 | 49.77 | 50.34 | 49.43 | 50.15 | 845,870 | +0.15(+0.31%) |
Nov 12, 2019 | 50.64 | 50.68 | 49.86 | 50.00 | 792,635 | -0.70(-1.39%) |
Nov 11, 2019 | 49.67 | 50.71 | 49.49 | 50.70 | 616,597 | +0.72(+1.44%) |
Nov 08, 2019 | 49.27 | 50.01 | 48.86 | 49.98 | 416,374 | +0.77(+1.56%) |
Nov 07, 2019 | 48.85 | 49.87 | 48.73 | 49.22 | 861,386 | +0.79(+1.63%) |
Nov 06, 2019 | 50.06 | 52.50 | 47.14 | 48.43 | 1,206,573 | -2.55(-5.00%) |
Nov 05, 2019 | 50.50 | 50.97 | 49.88 | 50.97 | 814,144 | +0.64(+1.27%) |
Nov 04, 2019 | 49.88 | 50.66 | 49.72 | 50.34 | 533,240 | +0.62(+1.24%) |
Nov 01, 2019 | 48.92 | 49.82 | 48.52 | 49.72 | 556,133 | +0.94(+1.92%) |
Oct 31, 2019 | 48.52 | 48.81 | 47.78 | 48.78 | 911,066 | +0.43(+0.90%) |
Oct 30, 2019 | 48.32 | 48.42 | 47.78 | 48.35 | 584,069 | +0.07(+0.14%) |
Oct 29, 2019 | 48.33 | 48.58 | 48.08 | 48.28 | 429,335 | -0.15(-0.32%) |
Oct 28, 2019 | 48.22 | 48.79 | 48.02 | 48.44 | 396,152 | +0.46(+0.97%) |
Oct 25, 2019 | 47.60 | 48.13 | 47.11 | 47.97 | 480,296 | +0.32(+0.67%) |
Oct 24, 2019 | 47.82 | 48.25 | 47.30 | 47.65 | 490,832 | +0.04(+0.08%) |
Oct 23, 2019 | 47.30 | 48.02 | 47.11 | 47.62 | 470,588 | +0.27(+0.57%) |
Oct 22, 2019 | 47.31 | 47.56 | 47.15 | 47.34 | 472,325 | +0.00(+0.00%) |
Oct 21, 2019 | 46.95 | 47.43 | 46.95 | 47.34 | 453,428 | +0.70(+1.49%) |
Oct 18, 2019 | 46.52 | 46.75 | 46.05 | 46.65 | 728,940 | +0.13(+0.27%) |
Oct 17, 2019 | 46.22 | 46.53 | 45.84 | 46.52 | 481,755 | +0.33(+0.71%) |
Oct 16, 2019 | 45.95 | 46.23 | 45.37 | 46.20 | 596,893 | +0.16(+0.36%) |
Oct 15, 2019 | 44.73 | 46.05 | 44.54 | 46.03 | 621,874 | +1.28(+2.87%) |
Oct 14, 2019 | 44.80 | 44.80 | 44.12 | 44.75 | 357,079 | -0.12(-0.26%) |
Oct 11, 2019 | 44.50 | 45.53 | 44.38 | 44.86 | 612,077 | +0.87(+1.97%) |
Oct 10, 2019 | 43.66 | 44.18 | 43.50 | 44.00 | 473,044 | +0.50(+1.15%) |
Oct 09, 2019 | 43.70 | 43.98 | 43.22 | 43.49 | 462,735 | +0.08(+0.19%) |
Oct 08, 2019 | 42.71 | 43.73 | 42.13 | 43.41 | 1,186,329 | +0.12(+0.28%) |
Oct 07, 2019 | 43.82 | 43.82 | 43.17 | 43.29 | 1,197,340 | -0.50(-1.15%) |
Oct 04, 2019 | 44.05 | 44.56 | 43.57 | 43.79 | 979,656 | -0.16(-0.37%) |
Oct 03, 2019 | 44.29 | 44.69 | 43.47 | 43.96 | 630,589 | -0.36(-0.81%) |
Oct 02, 2019 | 45.06 | 45.39 | 43.83 | 44.31 | 887,000 | -1.16(-2.55%) |
Oct 01, 2019 | 46.67 | 47.03 | 45.33 | 45.47 | 1,205,546 | -0.95(-2.04%) |
Sep 30, 2019 | 45.39 | 46.54 | 45.04 | 46.42 | 995,062 | +0.99(+2.19%) |
Sep 27, 2019 | 46.81 | 46.95 | 45.02 | 45.42 | 610,213 | -1.23(-2.63%) |
Sep 26, 2019 | 46.75 | 47.05 | 46.50 | 46.65 | 919,419 | -0.21(-0.45%) |
Sep 25, 2019 | 45.31 | 47.04 | 45.09 | 46.86 | 1,187,737 | +1.49(+3.28%) |
Sep 24, 2019 | 46.80 | 46.80 | 45.20 | 45.38 | 914,185 | -1.42(-3.03%) |
Sep 23, 2019 | 45.79 | 47.10 | 45.67 | 46.79 | 1,144,745 | +0.67(+1.44%) |
Sep 20, 2019 | 45.72 | 46.22 | 45.40 | 46.13 | 1,680,935 | +0.79(+1.75%) |
Sep 19, 2019 | 44.91 | 45.71 | 44.70 | 45.34 | 779,913 | +0.61(+1.36%) |
Sep 18, 2019 | 44.41 | 44.82 | 43.73 | 44.73 | 641,700 | +0.34(+0.76%) |
Sep 17, 2019 | 45.12 | 45.15 | 43.98 | 44.39 | 668,423 | -0.84(-1.86%) |
Sep 16, 2019 | 44.50 | 45.65 | 43.64 | 45.23 | 514,630 | +0.54(+1.21%) |
Sep 13, 2019 | 45.63 | 45.98 | 44.66 | 44.69 | 495,836 | -0.80(-1.76%) |
Sep 12, 2019 | 45.89 | 45.99 | 45.08 | 45.49 | 506,003 | -0.12(-0.25%) |
Sep 11, 2019 | 44.80 | 45.62 | 44.29 | 45.61 | 517,792 | +0.97(+2.18%) |
Sep 10, 2019 | 44.02 | 44.95 | 43.86 | 44.63 | 915,909 | +0.28(+0.63%) |
Sep 09, 2019 | 43.59 | 44.40 | 43.21 | 44.35 | 978,918 | +0.99(+2.29%) |
Sep 06, 2019 | 43.22 | 43.51 | 43.06 | 43.36 | 667,608 | +0.39(+0.90%) |
Sep 05, 2019 | 42.17 | 43.10 | 42.17 | 42.97 | 952,387 | +1.27(+3.06%) |
Sep 04, 2019 | 41.88 | 42.03 | 41.06 | 41.70 | 903,434 | +0.50(+1.22%) |
Sep 03, 2019 | 41.19 | 41.35 | 40.61 | 41.20 | 655,252 | -0.46(-1.11%) |
Aug 30, 2019 | 42.46 | 42.70 | 41.49 | 41.66 | 748,003 | -0.62(-1.46%) |
Aug 29, 2019 | 41.83 | 42.58 | 41.83 | 42.28 | 1,329,777 | +0.69(+1.67%) |
Aug 28, 2019 | 40.40 | 41.73 | 39.92 | 41.58 | 1,045,856 | +0.88(+2.17%) |
Aug 27, 2019 | 41.14 | 41.45 | 40.59 | 40.70 | 1,124,613 | -0.31(-0.75%) |
Aug 26, 2019 | 41.42 | 41.42 | 40.10 | 41.01 | 1,024,727 | +0.02(+0.05%) |
Aug 23, 2019 | 41.71 | 42.10 | 40.76 | 40.99 | 1,209,532 | -1.05(-2.49%) |
Aug 22, 2019 | 43.18 | 43.41 | 41.93 | 42.04 | 572,952 | -0.91(-2.13%) |
Aug 21, 2019 | 42.40 | 43.09 | 42.11 | 42.95 | 710,214 | +1.04(+2.48%) |
Aug 20, 2019 | 43.07 | 43.07 | 41.82 | 41.91 | 1,035,283 | -1.20(-2.79%) |
Aug 19, 2019 | 43.75 | 43.83 | 42.98 | 43.11 | 792,501 | -0.13(-0.31%) |
Aug 16, 2019 | 42.49 | 43.51 | 42.12 | 43.25 | 2,964,938 | +1.18(+2.81%) |
Aug 15, 2019 | 41.88 | 42.60 | 41.62 | 42.07 | 1,693,456 | +0.14(+0.34%) |
Aug 14, 2019 | 41.65 | 44.54 | 41.45 | 41.92 | 3,242,911 | -3.70(-8.12%) |
Aug 13, 2019 | 45.06 | 46.13 | 44.60 | 45.62 | 1,410,537 | +0.63(+1.39%) |
Aug 12, 2019 | 46.56 | 46.56 | 44.74 | 45.00 | 1,207,751 | -1.81(-3.86%) |
Aug 09, 2019 | 47.63 | 47.63 | 46.78 | 46.81 | 520,093 | -1.01(-2.11%) |
Aug 08, 2019 | 46.91 | 47.95 | 45.81 | 47.82 | 809,663 | +1.17(+2.52%) |
Aug 07, 2019 | 45.43 | 46.79 | 45.37 | 46.64 | 743,639 | +0.75(+1.63%) |
Aug 06, 2019 | 45.94 | 46.39 | 45.35 | 45.89 | 1,004,538 | +0.16(+0.36%) |
Aug 05, 2019 | 47.77 | 47.83 | 45.33 | 45.73 | 1,301,746 | -3.00(-6.16%) |
Aug 02, 2019 | 49.37 | 49.61 | 48.22 | 48.73 | 591,199 | -0.94(-1.90%) |
Aug 01, 2019 | 49.97 | 51.11 | 49.49 | 49.67 | 784,536 | -0.22(-0.44%) |
Jul 31, 2019 | 50.52 | 50.67 | 49.65 | 49.90 | 1,750,704 | -0.55(-1.09%) |
Jul 30, 2019 | 50.64 | 50.97 | 50.00 | 50.44 | 676,595 | -0.63(-1.22%) |
Jul 29, 2019 | 51.68 | 51.81 | 50.77 | 51.07 | 519,416 | -0.61(-1.17%) |
Jul 26, 2019 | 51.17 | 51.75 | 50.72 | 51.68 | 1,056,404 | +0.69(+1.36%) |
Jul 25, 2019 | 50.90 | 51.13 | 50.59 | 50.98 | 667,424 | -0.06(-0.11%) |
Jul 24, 2019 | 49.75 | 51.17 | 49.75 | 51.04 | 656,927 | +1.14(+2.27%) |
Jul 23, 2019 | 49.86 | 49.95 | 49.39 | 49.91 | 591,613 | +0.16(+0.33%) |
Jul 22, 2019 | 49.69 | 49.96 | 49.54 | 49.74 | 618,415 | +0.30(+0.60%) |
Jul 19, 2019 | 49.14 | 49.75 | 48.79 | 49.44 | 717,818 | +0.35(+0.71%) |
Jul 18, 2019 | 48.88 | 49.27 | 48.76 | 49.10 | 391,915 | +0.21(+0.43%) |
Jul 17, 2019 | 49.00 | 49.31 | 48.82 | 48.89 | 527,485 | -0.11(-0.22%) |
Jul 16, 2019 | 48.93 | 49.25 | 48.56 | 48.99 | 594,294 | -0.03(-0.06%) |
Jul 15, 2019 | 48.81 | 49.04 | 48.38 | 49.02 | 632,593 | +0.27(+0.55%) |
Jul 12, 2019 | 47.95 | 48.80 | 47.68 | 48.75 | 422,686 | +0.78(+1.62%) |
Jul 11, 2019 | 48.20 | 48.41 | 47.71 | 47.97 | 664,337 | -0.22(-0.46%) |
Jul 10, 2019 | 48.55 | 49.07 | 47.79 | 48.19 | 639,575 | -0.05(-0.10%) |
Jul 09, 2019 | 47.86 | 48.28 | 47.62 | 48.24 | 833,054 | +0.18(+0.38%) |
Jul 08, 2019 | 49.01 | 49.01 | 47.87 | 48.06 | 1,198,438 | -1.17(-2.38%) |
Jul 05, 2019 | 49.17 | 49.62 | 48.54 | 49.23 | 608,872 | -0.37(-0.74%) |
Jul 03, 2019 | 48.24 | 49.60 | 48.14 | 49.60 | 688,606 | +1.46(+3.04%) |
Jul 02, 2019 | 47.34 | 48.23 | 47.00 | 48.14 | 1,056,875 | +0.81(+1.71%) |
Jul 01, 2019 | 48.10 | 48.14 | 46.55 | 47.33 | 980,860 | -0.23(-0.49%) |
Jun 28, 2019 | 47.00 | 47.62 | 46.26 | 47.56 | 1,981,303 | +0.94(+2.02%) |
Jun 27, 2019 | 46.12 | 46.68 | 45.82 | 46.62 | 528,374 | +0.78(+1.70%) |
Jun 26, 2019 | 46.31 | 47.04 | 45.75 | 45.84 | 820,894 | -0.38(-0.83%) |
Jun 25, 2019 | 46.73 | 47.09 | 45.96 | 46.22 | 460,093 | -0.57(-1.21%) |
Jun 24, 2019 | 47.52 | 47.77 | 46.66 | 46.79 | 609,593 | -0.52(-1.10%) |
Jun 21, 2019 | 47.34 | 47.76 | 46.86 | 47.31 | 1,777,965 | -0.34(-0.71%) |
Jun 20, 2019 | 48.08 | 48.27 | 47.06 | 47.65 | 725,878 | -0.02(-0.04%) |
Jun 19, 2019 | 46.18 | 47.72 | 45.89 | 47.66 | 1,142,165 | +1.55(+3.36%) |
Jun 18, 2019 | 46.28 | 47.00 | 46.11 | 46.12 | 778,706 | +0.24(+0.52%) |
Jun 17, 2019 | 46.80 | 46.80 | 45.79 | 45.88 | 686,101 | -0.87(-1.85%) |
Jun 14, 2019 | 47.20 | 47.20 | 46.26 | 46.74 | 414,058 | -0.55(-1.16%) |
Jun 13, 2019 | 47.39 | 47.64 | 46.98 | 47.29 | 411,479 | +0.00(+0.00%) |
Jun 12, 2019 | 46.94 | 47.45 | 46.72 | 47.29 | 585,184 | +0.12(+0.24%) |
Jun 11, 2019 | 46.98 | 47.36 | 46.90 | 47.17 | 596,510 | +0.54(+1.16%) |
Jun 10, 2019 | 46.12 | 47.32 | 46.12 | 46.63 | 614,783 | +0.67(+1.47%) |
Jun 07, 2019 | 46.13 | 46.41 | 45.88 | 45.96 | 499,614 | -0.11(-0.23%) |
Jun 06, 2019 | 45.75 | 46.21 | 45.45 | 46.07 | 862,354 | +0.35(+0.76%) |
Jun 05, 2019 | 46.79 | 46.79 | 45.14 | 45.72 | 1,999,554 | -0.80(-1.72%) |
Jun 04, 2019 | 46.27 | 47.14 | 46.03 | 46.52 | 1,097,716 | +0.97(+2.13%) |
Jun 03, 2019 | 46.54 | 46.86 | 45.34 | 45.55 | 1,210,650 | -1.01(-2.17%) |
May 31, 2019 | 46.89 | 46.91 | 46.03 | 46.56 | 998,396 | -0.74(-1.57%) |
May 30, 2019 | 47.98 | 48.28 | 46.90 | 47.30 | 844,588 | -0.58(-1.20%) |
May 29, 2019 | 47.66 | 48.14 | 47.16 | 47.87 | 981,904 | -0.08(-0.16%) |
May 28, 2019 | 48.15 | 48.58 | 47.75 | 47.95 | 1,444,014 | -0.20(-0.42%) |
May 24, 2019 | 48.59 | 48.90 | 48.09 | 48.15 | 551,398 | -0.25(-0.52%) |
May 23, 2019 | 48.63 | 48.96 | 47.62 | 48.40 | 1,116,808 | -0.83(-1.69%) |
May 22, 2019 | 49.31 | 49.78 | 48.58 | 49.24 | 606,588 | -0.16(-0.33%) |
May 21, 2019 | 48.96 | 49.59 | 48.89 | 49.40 | 984,126 | +0.72(+1.48%) |
May 20, 2019 | 49.13 | 49.73 | 48.56 | 48.68 | 715,370 | -0.79(-1.59%) |
May 17, 2019 | 49.75 | 50.34 | 49.42 | 49.47 | 1,102,796 | -0.68(-1.36%) |
May 16, 2019 | 49.30 | 50.19 | 49.11 | 50.15 | 835,516 | +0.99(+2.01%) |
May 15, 2019 | 48.24 | 49.29 | 48.13 | 49.16 | 818,792 | +0.51(+1.04%) |
May 14, 2019 | 48.14 | 48.88 | 48.09 | 48.65 | 1,040,182 | +0.55(+1.14%) |
May 13, 2019 | 49.53 | 49.74 | 48.01 | 48.10 | 1,246,116 | -2.21(-4.38%) |
May 10, 2019 | 50.31 | 50.78 | 49.73 | 50.31 | 935,541 | -0.15(-0.30%) |
May 09, 2019 | 50.58 | 50.82 | 49.84 | 50.46 | 1,294,564 | -0.58(-1.15%) |
May 08, 2019 | 51.64 | 52.04 | 51.01 | 51.05 | 1,385,349 | -0.71(-1.37%) |
May 07, 2019 | 52.74 | 53.00 | 51.45 | 51.76 | 718,866 | -1.38(-2.60%) |
May 06, 2019 | 52.78 | 53.75 | 52.50 | 53.14 | 920,073 | -0.37(-0.70%) |
May 03, 2019 | 53.27 | 53.76 | 53.11 | 53.51 | 1,034,810 | +0.43(+0.81%) |
May 02, 2019 | 54.52 | 54.52 | 52.87 | 53.08 | 1,583,301 | -1.32(-2.43%) |