Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.68 | 32.86 | 31.76 | 32.01 | 560,868 | -0.99(-3.01%) |
Apr 29, 2020 | 32.75 | 33.18 | 32.28 | 33.00 | 398,070 | +2.85(+9.46%) |
Apr 28, 2020 | 30.80 | 30.86 | 30.05 | 30.15 | 367,382 | +0.67(+2.27%) |
Apr 27, 2020 | 28.57 | 29.59 | 28.51 | 29.48 | 398,217 | +1.38(+4.91%) |
Apr 24, 2020 | 28.22 | 28.33 | 27.71 | 28.09 | 251,690 | +0.10(+0.35%) |
Apr 23, 2020 | 28.10 | 28.62 | 27.97 | 28.00 | 396,136 | +0.37(+1.35%) |
Apr 22, 2020 | 27.41 | 27.81 | 27.12 | 27.62 | 2,810,992 | +1.07(+4.02%) |
Apr 21, 2020 | 27.11 | 27.54 | 26.22 | 26.56 | 1,254,133 | -1.31(-4.69%) |
Apr 20, 2020 | 28.19 | 28.52 | 27.76 | 27.86 | 497,835 | -0.80(-2.80%) |
Apr 17, 2020 | 28.60 | 28.82 | 28.24 | 28.67 | 1,063,123 | +1.51(+5.57%) |
Apr 16, 2020 | 27.49 | 27.59 | 26.89 | 27.15 | 587,062 | -0.34(-1.23%) |
Apr 15, 2020 | 28.62 | 28.67 | 27.36 | 27.49 | 414,741 | -2.51(-8.35%) |
Apr 14, 2020 | 30.15 | 30.55 | 29.67 | 30.00 | 507,578 | +0.67(+2.28%) |
Apr 13, 2020 | 29.42 | 29.62 | 28.45 | 29.33 | 369,550 | -0.55(-1.83%) |
Apr 09, 2020 | 29.27 | 30.11 | 29.05 | 29.87 | 393,803 | +1.22(+4.27%) |
Apr 08, 2020 | 28.37 | 28.91 | 28.05 | 28.65 | 348,354 | +0.60(+2.12%) |
Apr 07, 2020 | 29.67 | 29.77 | 27.86 | 28.05 | 694,739 | +1.90(+7.27%) |
Apr 06, 2020 | 25.37 | 26.47 | 25.35 | 26.15 | 720,759 | +1.77(+7.26%) |
Apr 03, 2020 | 25.02 | 25.33 | 23.99 | 24.38 | 406,623 | -1.65(-6.35%) |
Apr 02, 2020 | 25.33 | 27.01 | 25.31 | 26.04 | 546,901 | +1.14(+4.58%) |
Apr 01, 2020 | 25.95 | 26.22 | 24.80 | 24.90 | 490,137 | -3.03(-10.84%) |
Mar 31, 2020 | 27.24 | 28.55 | 26.19 | 27.92 | 634,500 | +1.56(+5.93%) |
Mar 30, 2020 | 26.12 | 26.52 | 25.77 | 26.36 | 394,194 | +0.10(+0.38%) |
Mar 27, 2020 | 26.38 | 26.86 | 25.91 | 26.26 | 339,255 | -2.11(-7.43%) |
Mar 26, 2020 | 27.24 | 28.59 | 27.15 | 28.37 | 558,016 | +2.32(+8.92%) |
Mar 25, 2020 | 26.23 | 27.22 | 25.60 | 26.04 | 1,515,854 | +0.35(+1.35%) |
Mar 24, 2020 | 25.05 | 25.78 | 24.34 | 25.70 | 794,611 | +2.21(+9.40%) |
Mar 23, 2020 | 23.77 | 24.12 | 22.86 | 23.49 | 813,231 | +0.55(+2.38%) |
Mar 20, 2020 | 24.24 | 24.54 | 22.89 | 22.94 | 704,999 | -1.04(-4.34%) |
Mar 19, 2020 | 22.95 | 24.79 | 22.47 | 23.99 | 511,370 | +0.47(+2.00%) |
Mar 18, 2020 | 23.75 | 24.18 | 22.47 | 23.51 | 632,629 | -1.07(-4.34%) |
Mar 17, 2020 | 24.21 | 24.91 | 23.84 | 24.58 | 651,788 | -0.27(-1.10%) |
Mar 16, 2020 | 24.23 | 26.15 | 24.11 | 24.85 | 544,970 | -5.79(-18.89%) |
Mar 13, 2020 | 30.00 | 30.72 | 28.09 | 30.64 | 496,728 | +1.07(+3.64%) |
Mar 12, 2020 | 30.49 | 30.58 | 28.77 | 29.57 | 441,402 | -4.13(-12.27%) |
Mar 11, 2020 | 35.26 | 35.28 | 33.49 | 33.70 | 445,450 | -3.94(-10.48%) |
Mar 10, 2020 | 37.65 | 37.74 | 36.15 | 37.64 | 439,524 | +2.31(+6.53%) |
Mar 09, 2020 | 36.34 | 37.34 | 35.34 | 35.34 | 384,537 | -3.32(-8.58%) |
Mar 06, 2020 | 37.63 | 39.02 | 37.51 | 38.65 | 461,775 | +0.22(+0.58%) |
Mar 05, 2020 | 38.88 | 39.07 | 37.95 | 38.43 | 393,504 | -2.23(-5.49%) |
Mar 04, 2020 | 40.46 | 40.79 | 39.93 | 40.66 | 281,194 | +1.34(+3.41%) |
Mar 03, 2020 | 40.44 | 40.74 | 39.04 | 39.32 | 540,293 | -0.12(-0.31%) |
Mar 02, 2020 | 39.55 | 39.59 | 38.84 | 39.45 | 514,986 | -0.47(-1.18%) |
Feb 28, 2020 | 39.74 | 40.21 | 39.00 | 39.92 | 638,599 | +0.30(+0.75%) |
Feb 27, 2020 | 40.40 | 41.27 | 39.62 | 39.62 | 796,609 | -8.09(-16.95%) |
Feb 26, 2020 | 48.08 | 48.66 | 47.56 | 47.71 | 252,573 | -0.50(-1.05%) |
Feb 25, 2020 | 49.87 | 49.87 | 48.05 | 48.21 | 263,312 | -1.10(-2.23%) |
Feb 24, 2020 | 49.56 | 49.68 | 49.20 | 49.31 | 190,815 | -2.43(-4.70%) |
Feb 21, 2020 | 52.19 | 52.20 | 51.67 | 51.74 | 120,100 | -0.85(-1.62%) |
Feb 20, 2020 | 52.59 | 52.68 | 52.22 | 52.59 | 124,195 | -0.02(-0.05%) |
Feb 19, 2020 | 52.58 | 52.78 | 52.43 | 52.62 | 97,414 | +0.16(+0.30%) |
Feb 18, 2020 | 52.47 | 52.60 | 52.25 | 52.46 | 85,946 | -0.30(-0.56%) |
Feb 14, 2020 | 52.93 | 53.01 | 52.60 | 52.76 | 155,779 | -0.17(-0.31%) |
Feb 13, 2020 | 52.63 | 53.21 | 52.53 | 52.92 | 125,397 | +0.01(+0.02%) |
Feb 12, 2020 | 52.52 | 52.94 | 52.43 | 52.92 | 142,595 | +0.98(+1.88%) |
Feb 11, 2020 | 52.16 | 52.41 | 51.62 | 51.94 | 206,844 | +0.43(+0.83%) |
Feb 10, 2020 | 51.67 | 51.99 | 51.10 | 51.51 | 285,504 | -0.06(-0.11%) |
Feb 07, 2020 | 51.73 | 51.74 | 51.08 | 51.57 | 159,287 | -0.41(-0.78%) |
Feb 06, 2020 | 52.57 | 52.59 | 51.94 | 51.97 | 103,185 | -0.44(-0.84%) |
Feb 05, 2020 | 52.47 | 52.58 | 52.17 | 52.41 | 167,044 | +0.27(+0.52%) |
Feb 04, 2020 | 52.17 | 52.28 | 52.02 | 52.14 | 143,082 | +0.79(+1.55%) |
Feb 03, 2020 | 51.25 | 51.65 | 51.22 | 51.34 | 149,931 | -0.05(-0.10%) |
Jan 31, 2020 | 51.79 | 51.87 | 51.08 | 51.39 | 275,516 | -1.27(-2.42%) |
Jan 30, 2020 | 51.75 | 52.68 | 51.71 | 52.67 | 140,293 | -0.31(-0.59%) |
Jan 29, 2020 | 53.20 | 53.30 | 52.93 | 52.98 | 213,688 | -0.12(-0.23%) |
Jan 28, 2020 | 52.73 | 53.25 | 52.66 | 53.11 | 141,234 | +0.05(+0.09%) |
Jan 27, 2020 | 52.95 | 53.29 | 52.72 | 53.06 | 176,990 | -0.92(-1.70%) |
Jan 24, 2020 | 54.69 | 54.73 | 53.78 | 53.97 | 138,000 | -0.45(-0.84%) |
Jan 23, 2020 | 54.17 | 54.50 | 53.80 | 54.43 | 147,492 | -0.31(-0.56%) |
Jan 22, 2020 | 55.06 | 55.12 | 54.63 | 54.73 | 146,363 | +0.02(+0.03%) |
Jan 21, 2020 | 54.83 | 54.97 | 54.64 | 54.72 | 167,931 | -0.18(-0.33%) |
Jan 17, 2020 | 54.97 | 55.08 | 54.75 | 54.90 | 141,145 | -0.24(-0.43%) |
Jan 16, 2020 | 55.14 | 55.24 | 54.86 | 55.14 | 276,358 | -0.32(-0.58%) |
Jan 15, 2020 | 55.83 | 56.06 | 55.36 | 55.46 | 286,519 | -0.22(-0.40%) |
Jan 14, 2020 | 56.20 | 56.32 | 55.22 | 55.69 | 331,369 | -1.62(-2.83%) |
Jan 13, 2020 | 57.22 | 57.32 | 56.89 | 57.31 | 154,811 | +0.24(+0.42%) |
Jan 10, 2020 | 57.55 | 57.60 | 57.03 | 57.07 | 130,017 | -0.22(-0.39%) |
Jan 09, 2020 | 57.83 | 58.12 | 57.13 | 57.29 | 127,471 | -0.71(-1.23%) |
Jan 08, 2020 | 57.76 | 58.15 | 57.65 | 58.00 | 142,644 | +0.05(+0.09%) |
Jan 07, 2020 | 58.00 | 58.12 | 57.84 | 57.95 | 119,774 | +0.17(+0.30%) |
Jan 06, 2020 | 57.35 | 57.87 | 57.33 | 57.78 | 150,887 | +0.10(+0.17%) |
Jan 03, 2020 | 58.00 | 58.19 | 57.34 | 57.68 | 347,480 | -0.40(-0.68%) |
Jan 02, 2020 | 58.34 | 58.45 | 57.69 | 58.08 | 201,118 | -0.04(-0.07%) |
Dec 31, 2019 | 57.89 | 58.15 | 57.63 | 58.12 | 206,577 | +0.26(+0.44%) |
Dec 30, 2019 | 58.53 | 58.54 | 57.79 | 57.86 | 168,537 | -0.11(-0.19%) |
Dec 27, 2019 | 58.02 | 58.49 | 57.91 | 57.97 | 153,360 | +0.67(+1.17%) |
Dec 26, 2019 | 56.84 | 57.30 | 56.81 | 57.30 | 207,913 | +0.42(+0.74%) |
Dec 24, 2019 | 57.05 | 57.34 | 56.83 | 56.88 | 74,866 | -0.29(-0.51%) |
Dec 23, 2019 | 57.11 | 57.30 | 57.01 | 57.17 | 144,931 | +0.23(+0.41%) |
Dec 20, 2019 | 57.04 | 57.50 | 56.91 | 56.93 | 267,171 | +0.58(+1.03%) |
Dec 19, 2019 | 56.42 | 56.54 | 56.25 | 56.36 | 166,173 | -0.10(-0.18%) |
Dec 18, 2019 | 56.54 | 57.00 | 56.40 | 56.45 | 175,923 | +0.31(+0.56%) |
Dec 17, 2019 | 56.13 | 56.50 | 56.06 | 56.14 | 177,518 | -0.49(-0.86%) |
Dec 16, 2019 | 57.19 | 57.21 | 56.62 | 56.63 | 236,090 | +0.64(+1.14%) |
Dec 13, 2019 | 55.50 | 56.41 | 55.37 | 55.99 | 415,331 | +2.13(+3.96%) |
Dec 12, 2019 | 53.40 | 54.12 | 53.19 | 53.86 | 290,035 | +1.38(+2.63%) |
Dec 11, 2019 | 52.28 | 52.53 | 52.20 | 52.48 | 91,484 | +0.31(+0.60%) |
Dec 10, 2019 | 52.23 | 52.46 | 52.14 | 52.16 | 123,922 | -0.35(-0.66%) |
Dec 09, 2019 | 52.63 | 52.69 | 52.39 | 52.51 | 79,833 | -0.33(-0.63%) |
Dec 06, 2019 | 52.87 | 53.09 | 52.82 | 52.84 | 177,066 | +1.12(+2.17%) |
Dec 05, 2019 | 51.30 | 51.77 | 51.25 | 51.72 | 99,342 | -0.03(-0.06%) |
Dec 04, 2019 | 51.62 | 52.01 | 51.58 | 51.75 | 115,273 | +0.23(+0.45%) |
Dec 03, 2019 | 51.15 | 51.59 | 50.94 | 51.52 | 169,595 | -1.03(-1.95%) |
Dec 02, 2019 | 53.10 | 53.11 | 52.37 | 52.54 | 117,393 | -0.76(-1.43%) |
Nov 29, 2019 | 53.34 | 53.53 | 53.22 | 53.30 | 70,874 | -0.45(-0.85%) |
Nov 27, 2019 | 53.54 | 53.84 | 53.44 | 53.76 | 290,030 | +0.80(+1.51%) |
Nov 26, 2019 | 53.12 | 53.14 | 52.79 | 52.96 | 124,128 | -0.37(-0.70%) |
Nov 25, 2019 | 53.13 | 53.36 | 53.00 | 53.33 | 206,924 | +1.12(+2.15%) |
Nov 22, 2019 | 52.17 | 52.39 | 52.00 | 52.20 | 96,152 | +0.50(+0.98%) |
Nov 21, 2019 | 51.93 | 51.94 | 51.47 | 51.70 | 97,654 | +0.17(+0.32%) |
Nov 20, 2019 | 52.01 | 52.06 | 51.53 | 51.53 | 216,832 | -0.73(-1.39%) |
Nov 19, 2019 | 52.62 | 52.65 | 52.20 | 52.26 | 88,912 | +0.02(+0.03%) |
Nov 18, 2019 | 52.58 | 52.59 | 52.08 | 52.25 | 119,410 | -0.53(-1.00%) |
Nov 15, 2019 | 52.88 | 52.90 | 52.58 | 52.78 | 98,692 | -0.01(-0.02%) |
Nov 14, 2019 | 52.96 | 52.99 | 52.53 | 52.78 | 113,253 | -0.04(-0.08%) |
Nov 13, 2019 | 53.36 | 53.45 | 52.72 | 52.82 | 145,685 | -0.85(-1.59%) |
Nov 12, 2019 | 53.43 | 53.85 | 53.43 | 53.68 | 132,011 | +0.66(+1.25%) |
Nov 11, 2019 | 53.43 | 53.78 | 52.34 | 53.02 | 297,681 | -0.46(-0.87%) |
Nov 08, 2019 | 53.15 | 53.49 | 53.02 | 53.48 | 251,085 | +0.13(+0.25%) |
Nov 07, 2019 | 53.31 | 53.50 | 53.23 | 53.35 | 127,003 | +0.83(+1.57%) |
Nov 06, 2019 | 52.91 | 52.92 | 52.41 | 52.52 | 208,403 | -0.24(-0.45%) |
Nov 05, 2019 | 52.78 | 52.87 | 52.63 | 52.76 | 97,143 | +0.37(+0.71%) |
Nov 04, 2019 | 52.35 | 52.52 | 52.22 | 52.39 | 101,120 | +0.74(+1.44%) |
Nov 01, 2019 | 51.78 | 51.97 | 51.59 | 51.64 | 95,548 | +0.02(+0.03%) |
Oct 31, 2019 | 51.53 | 51.63 | 51.22 | 51.63 | 162,994 | -0.42(-0.81%) |
Oct 30, 2019 | 52.20 | 52.20 | 51.58 | 52.05 | 109,835 | -0.31(-0.60%) |
Oct 29, 2019 | 52.15 | 52.71 | 52.14 | 52.36 | 201,198 | +0.65(+1.26%) |
Oct 28, 2019 | 51.02 | 52.01 | 50.99 | 51.71 | 151,245 | +0.21(+0.40%) |
Oct 25, 2019 | 51.88 | 51.94 | 51.30 | 51.50 | 259,310 | +2.51(+5.13%) |
Oct 24, 2019 | 49.10 | 49.22 | 48.56 | 48.99 | 148,528 | -0.41(-0.82%) |
Oct 23, 2019 | 49.10 | 49.40 | 49.05 | 49.39 | 253,313 | +0.31(+0.64%) |
Oct 22, 2019 | 48.89 | 49.43 | 48.83 | 49.08 | 273,908 | +0.14(+0.29%) |
Oct 21, 2019 | 48.87 | 48.97 | 48.62 | 48.94 | 172,889 | -0.19(-0.39%) |
Oct 18, 2019 | 48.77 | 49.15 | 48.77 | 49.13 | 445,326 | +0.04(+0.08%) |
Oct 17, 2019 | 49.20 | 49.26 | 48.83 | 49.09 | 144,995 | -0.20(-0.40%) |
Oct 16, 2019 | 49.61 | 49.83 | 49.15 | 49.29 | 201,787 | -0.71(-1.42%) |
Oct 15, 2019 | 49.84 | 50.61 | 49.50 | 50.00 | 196,300 | +0.41(+0.82%) |
Oct 14, 2019 | 49.35 | 49.82 | 49.25 | 49.59 | 196,363 | +0.91(+1.87%) |
Oct 11, 2019 | 48.43 | 48.86 | 48.29 | 48.68 | 283,862 | +1.16(+2.44%) |
Oct 10, 2019 | 48.67 | 49.17 | 47.46 | 47.52 | 379,721 | -1.15(-2.36%) |
Oct 09, 2019 | 48.91 | 48.91 | 48.60 | 48.67 | 115,894 | +0.36(+0.74%) |
Oct 08, 2019 | 48.41 | 48.63 | 48.22 | 48.32 | 137,182 | -0.93(-1.90%) |
Oct 07, 2019 | 49.10 | 49.54 | 49.02 | 49.25 | 112,923 | -0.31(-0.63%) |
Oct 04, 2019 | 49.30 | 49.61 | 49.01 | 49.57 | 150,941 | +0.56(+1.15%) |
Oct 03, 2019 | 48.96 | 49.23 | 48.53 | 49.01 | 191,396 | +0.21(+0.44%) |
Oct 02, 2019 | 48.90 | 48.93 | 48.57 | 48.79 | 176,786 | -1.12(-2.25%) |
Oct 01, 2019 | 50.58 | 50.74 | 49.69 | 49.91 | 193,931 | -0.65(-1.28%) |
Sep 30, 2019 | 50.55 | 50.91 | 50.43 | 50.56 | 141,833 | +1.03(+2.07%) |
Sep 27, 2019 | 49.70 | 49.78 | 49.28 | 49.53 | 110,919 | +0.13(+0.26%) |
Sep 26, 2019 | 49.48 | 49.60 | 49.11 | 49.40 | 132,924 | +0.41(+0.84%) |
Sep 25, 2019 | 48.78 | 49.15 | 48.48 | 48.99 | 207,751 | -0.69(-1.38%) |
Sep 24, 2019 | 50.19 | 50.19 | 49.52 | 49.68 | 129,184 | -0.37(-0.74%) |
Sep 23, 2019 | 50.27 | 50.27 | 49.81 | 50.05 | 131,263 | -0.50(-0.99%) |
Sep 20, 2019 | 51.60 | 51.65 | 50.54 | 50.55 | 155,485 | -0.16(-0.32%) |
Sep 19, 2019 | 50.96 | 50.99 | 50.65 | 50.71 | 146,325 | -0.09(-0.17%) |
Sep 18, 2019 | 50.48 | 50.95 | 50.42 | 50.80 | 134,905 | +0.09(+0.18%) |
Sep 17, 2019 | 50.11 | 50.72 | 50.11 | 50.71 | 149,050 | -0.25(-0.49%) |
Sep 16, 2019 | 51.30 | 51.42 | 50.87 | 50.96 | 154,248 | -1.11(-2.14%) |
Sep 13, 2019 | 51.78 | 52.30 | 51.77 | 52.08 | 149,914 | +0.95(+1.86%) |
Sep 12, 2019 | 51.23 | 51.30 | 50.72 | 51.13 | 151,905 | -0.77(-1.48%) |
Sep 11, 2019 | 51.81 | 52.00 | 51.54 | 51.89 | 257,651 | +0.73(+1.42%) |
Sep 10, 2019 | 50.76 | 51.17 | 50.37 | 51.17 | 151,335 | +1.30(+2.61%) |
Sep 09, 2019 | 49.39 | 49.90 | 49.23 | 49.87 | 107,807 | +0.99(+2.02%) |
Sep 06, 2019 | 48.81 | 49.08 | 48.75 | 48.88 | 100,644 | +0.44(+0.92%) |
Sep 05, 2019 | 48.31 | 48.52 | 48.22 | 48.44 | 144,518 | +0.36(+0.74%) |
Sep 04, 2019 | 47.68 | 48.09 | 47.55 | 48.08 | 196,952 | +0.72(+1.52%) |
Sep 03, 2019 | 47.15 | 47.46 | 46.84 | 47.36 | 129,824 | -0.47(-0.98%) |
Aug 30, 2019 | 47.77 | 47.95 | 47.64 | 47.83 | 113,890 | +0.06(+0.14%) |
Aug 29, 2019 | 47.69 | 48.11 | 47.62 | 47.76 | 273,062 | +0.81(+1.72%) |
Aug 28, 2019 | 46.41 | 47.29 | 46.29 | 46.96 | 372,517 | +0.15(+0.31%) |
Aug 27, 2019 | 46.93 | 47.04 | 46.67 | 46.81 | 143,118 | +0.03(+0.07%) |
Aug 26, 2019 | 46.94 | 46.94 | 46.46 | 46.78 | 105,372 | +0.33(+0.71%) |
Aug 23, 2019 | 47.52 | 47.65 | 46.38 | 46.45 | 188,043 | -1.00(-2.11%) |
Aug 22, 2019 | 47.39 | 47.68 | 47.28 | 47.45 | 146,210 | +0.67(+1.43%) |
Aug 21, 2019 | 47.01 | 47.01 | 46.60 | 46.78 | 162,166 | +0.53(+1.15%) |
Aug 20, 2019 | 46.54 | 46.56 | 46.01 | 46.25 | 179,890 | -0.57(-1.22%) |
Aug 19, 2019 | 47.10 | 47.15 | 46.79 | 46.82 | 150,007 | -0.05(-0.10%) |
Aug 16, 2019 | 46.47 | 46.92 | 46.20 | 46.87 | 190,890 | +1.08(+2.36%) |
Aug 15, 2019 | 45.73 | 46.08 | 45.58 | 45.79 | 153,071 | -0.23(-0.51%) |
Aug 14, 2019 | 46.73 | 46.86 | 45.99 | 46.02 | 193,502 | -1.31(-2.76%) |
Aug 13, 2019 | 47.36 | 48.06 | 47.23 | 47.33 | 219,375 | +0.29(+0.62%) |
Aug 12, 2019 | 47.64 | 47.81 | 46.86 | 47.04 | 280,881 | -0.78(-1.64%) |
Aug 09, 2019 | 48.31 | 48.35 | 47.66 | 47.82 | 350,213 | +2.36(+5.19%) |
Aug 08, 2019 | 44.88 | 45.75 | 44.82 | 45.46 | 301,691 | +0.44(+0.99%) |
Aug 07, 2019 | 44.44 | 45.07 | 44.41 | 45.02 | 234,495 | +0.36(+0.81%) |
Aug 06, 2019 | 44.66 | 44.88 | 44.26 | 44.65 | 212,430 | +0.05(+0.11%) |
Aug 05, 2019 | 44.79 | 44.89 | 44.41 | 44.61 | 238,061 | -1.45(-3.14%) |
Aug 02, 2019 | 46.05 | 46.22 | 45.85 | 46.05 | 382,895 | -1.29(-2.73%) |
Aug 01, 2019 | 47.63 | 47.97 | 47.11 | 47.34 | 129,670 | -0.22(-0.46%) |
Jul 31, 2019 | 48.23 | 48.23 | 47.30 | 47.56 | 111,448 | -0.31(-0.64%) |
Jul 30, 2019 | 48.04 | 48.16 | 47.83 | 47.87 | 121,708 | -0.31(-0.64%) |
Jul 29, 2019 | 48.12 | 48.35 | 48.04 | 48.18 | 108,961 | +0.21(+0.44%) |
Jul 26, 2019 | 47.74 | 48.02 | 47.68 | 47.97 | 125,155 | +0.56(+1.18%) |
Jul 25, 2019 | 47.72 | 47.72 | 47.32 | 47.41 | 147,115 | -0.10(-0.20%) |
Jul 24, 2019 | 46.94 | 47.58 | 46.88 | 47.51 | 269,686 | +0.82(+1.75%) |
Jul 23, 2019 | 46.71 | 46.82 | 46.56 | 46.69 | 183,805 | -0.07(-0.16%) |
Jul 22, 2019 | 46.59 | 46.86 | 46.47 | 46.76 | 169,768 | +0.27(+0.57%) |
Jul 19, 2019 | 46.34 | 46.65 | 46.09 | 46.50 | 425,480 | -0.65(-1.39%) |
Jul 18, 2019 | 47.31 | 47.41 | 46.13 | 47.15 | 386,578 | -0.31(-0.65%) |
Jul 17, 2019 | 47.91 | 47.91 | 47.26 | 47.46 | 282,338 | -0.60(-1.24%) |
Jul 16, 2019 | 48.01 | 48.31 | 47.90 | 48.06 | 197,204 | -0.51(-1.05%) |
Jul 15, 2019 | 48.49 | 48.57 | 48.34 | 48.56 | 190,847 | -0.41(-0.84%) |
Jul 12, 2019 | 48.81 | 48.98 | 48.71 | 48.98 | 114,509 | +0.36(+0.75%) |
Jul 11, 2019 | 48.72 | 48.75 | 48.41 | 48.61 | 165,800 | -0.15(-0.31%) |
Jul 10, 2019 | 48.45 | 48.92 | 48.28 | 48.77 | 260,643 | -0.72(-1.45%) |
Jul 09, 2019 | 49.25 | 49.60 | 49.23 | 49.49 | 158,624 | -0.36(-0.73%) |
Jul 08, 2019 | 49.78 | 49.97 | 49.63 | 49.85 | 200,412 | -0.72(-1.42%) |
Jul 05, 2019 | 50.24 | 50.57 | 49.91 | 50.57 | 129,736 | -0.17(-0.33%) |
Jul 03, 2019 | 50.53 | 50.76 | 50.29 | 50.74 | 135,554 | +0.31(+0.62%) |
Jul 02, 2019 | 50.37 | 50.58 | 50.12 | 50.42 | 218,573 | -1.44(-2.77%) |
Jul 01, 2019 | 51.88 | 51.93 | 51.59 | 51.86 | 272,636 | +1.04(+2.05%) |
Jun 28, 2019 | 50.58 | 50.93 | 50.57 | 50.82 | 103,120 | +0.72(+1.43%) |
Jun 27, 2019 | 50.04 | 50.36 | 50.02 | 50.10 | 104,343 | -0.11(-0.23%) |
Jun 26, 2019 | 49.95 | 50.38 | 49.86 | 50.21 | 196,772 | +0.39(+0.78%) |
Jun 25, 2019 | 49.91 | 50.05 | 49.75 | 49.82 | 149,354 | +0.02(+0.03%) |
Jun 24, 2019 | 49.51 | 49.91 | 49.48 | 49.81 | 153,476 | -0.19(-0.37%) |
Jun 21, 2019 | 49.88 | 50.13 | 49.62 | 49.99 | 289,183 | -0.58(-1.15%) |
Jun 20, 2019 | 50.88 | 50.88 | 50.31 | 50.58 | 195,287 | -0.01(-0.02%) |
Jun 19, 2019 | 50.23 | 50.63 | 50.19 | 50.58 | 124,041 | +0.74(+1.49%) |
Jun 18, 2019 | 49.62 | 50.07 | 49.62 | 49.84 | 276,833 | +0.59(+1.20%) |
Jun 17, 2019 | 49.57 | 49.78 | 49.17 | 49.25 | 152,364 | +0.32(+0.66%) |
Jun 14, 2019 | 49.18 | 49.19 | 48.73 | 48.93 | 121,194 | -0.23(-0.46%) |
Jun 13, 2019 | 49.38 | 49.46 | 49.02 | 49.15 | 139,565 | -0.54(-1.08%) |
Jun 12, 2019 | 49.65 | 49.76 | 49.46 | 49.69 | 380,426 | +0.41(+0.84%) |
Jun 11, 2019 | 49.63 | 49.63 | 49.24 | 49.28 | 220,990 | +0.04(+0.08%) |
Jun 10, 2019 | 49.01 | 49.30 | 49.01 | 49.24 | 167,196 | +0.46(+0.94%) |
Jun 07, 2019 | 48.99 | 49.28 | 48.78 | 48.78 | 183,054 | +0.90(+1.88%) |
Jun 06, 2019 | 47.92 | 48.18 | 47.57 | 47.88 | 145,918 | +0.20(+0.42%) |
Jun 05, 2019 | 47.89 | 47.93 | 47.55 | 47.68 | 291,457 | -0.52(-1.08%) |
Jun 04, 2019 | 47.95 | 48.20 | 47.49 | 48.20 | 174,569 | +1.13(+2.40%) |
Jun 03, 2019 | 46.56 | 47.27 | 46.46 | 47.07 | 201,609 | +0.79(+1.71%) |
May 31, 2019 | 46.04 | 46.32 | 45.91 | 46.28 | 161,715 | -0.57(-1.21%) |
May 30, 2019 | 46.91 | 47.11 | 46.77 | 46.85 | 172,420 | +0.12(+0.27%) |
May 29, 2019 | 46.64 | 46.77 | 46.46 | 46.72 | 221,539 | -0.56(-1.18%) |
May 28, 2019 | 47.16 | 47.66 | 47.12 | 47.28 | 151,802 | +0.16(+0.33%) |
May 24, 2019 | 47.08 | 47.23 | 46.82 | 47.13 | 96,026 | +0.39(+0.83%) |
May 23, 2019 | 46.43 | 46.86 | 46.18 | 46.74 | 218,529 | -1.09(-2.28%) |
May 22, 2019 | 47.74 | 48.23 | 47.50 | 47.83 | 237,889 | +0.27(+0.57%) |
May 21, 2019 | 47.15 | 47.71 | 47.15 | 47.55 | 291,799 | +0.32(+0.68%) |
May 20, 2019 | 47.70 | 47.70 | 47.13 | 47.23 | 195,006 | -0.57(-1.19%) |
May 17, 2019 | 47.58 | 47.90 | 47.55 | 47.80 | 189,096 | -0.06(-0.13%) |
May 16, 2019 | 47.42 | 48.32 | 47.42 | 47.86 | 276,838 | +0.06(+0.13%) |
May 15, 2019 | 47.24 | 47.91 | 47.20 | 47.80 | 119,628 | +0.04(+0.08%) |
May 14, 2019 | 47.63 | 48.04 | 47.61 | 47.76 | 176,932 | +0.54(+1.15%) |
May 13, 2019 | 47.60 | 47.67 | 47.16 | 47.22 | 183,204 | -2.01(-4.08%) |
May 10, 2019 | 48.95 | 49.23 | 48.57 | 49.23 | 196,294 | +0.37(+0.75%) |
May 09, 2019 | 48.53 | 48.94 | 48.44 | 48.86 | 207,494 | -0.30(-0.60%) |
May 08, 2019 | 48.94 | 49.39 | 48.78 | 49.16 | 272,281 | +0.34(+0.70%) |
May 07, 2019 | 48.72 | 48.88 | 48.49 | 48.81 | 327,589 | -0.62(-1.26%) |
May 06, 2019 | 48.56 | 49.51 | 48.30 | 49.44 | 340,468 | -0.25(-0.50%) |
May 03, 2019 | 49.42 | 49.97 | 49.40 | 49.69 | 212,106 | +0.51(+1.04%) |
May 02, 2019 | 49.73 | 49.75 | 48.90 | 49.17 | 337,665 | +0.66(+1.36%) |