Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 48.09 | 49.50 | 47.25 | 47.49 | 34,072 | -1.91(-3.87%) |
Apr 29, 2020 | 46.81 | 49.70 | 46.81 | 49.40 | 47,473 | +0.83(+1.71%) |
Apr 28, 2020 | 48.60 | 49.20 | 48.50 | 48.57 | 49,098 | -0.18(-0.37%) |
Apr 27, 2020 | 49.35 | 49.35 | 48.47 | 48.75 | 65,041 | +0.94(+1.97%) |
Apr 24, 2020 | 47.60 | 47.89 | 47.40 | 47.81 | 41,200 | +0.32(+0.68%) |
Apr 23, 2020 | 46.00 | 48.19 | 46.00 | 47.49 | 37,342 | +0.08(+0.16%) |
Apr 22, 2020 | 47.00 | 47.93 | 46.09 | 47.41 | 34,308 | -0.19(-0.40%) |
Apr 21, 2020 | 47.59 | 48.70 | 47.40 | 47.60 | 34,727 | -1.45(-2.95%) |
Apr 20, 2020 | 50.97 | 51.41 | 49.00 | 49.05 | 30,473 | +0.05(+0.09%) |
Apr 17, 2020 | 49.64 | 49.70 | 48.60 | 49.00 | 48,100 | -0.95(-1.91%) |
Apr 16, 2020 | 50.60 | 50.60 | 48.70 | 49.95 | 29,696 | +0.39(+0.79%) |
Apr 15, 2020 | 50.12 | 50.75 | 49.50 | 49.56 | 47,709 | -0.95(-1.88%) |
Apr 14, 2020 | 48.84 | 51.04 | 48.84 | 50.51 | 38,733 | -0.33(-0.65%) |
Apr 13, 2020 | 51.87 | 52.25 | 49.98 | 50.84 | 43,979 | +1.67(+3.40%) |
Apr 09, 2020 | 49.87 | 50.62 | 48.95 | 49.17 | 207,900 | -2.48(-4.80%) |
Apr 08, 2020 | 52.64 | 52.64 | 51.21 | 51.65 | 79,606 | -1.88(-3.51%) |
Apr 07, 2020 | 56.24 | 56.24 | 53.53 | 53.53 | 86,873 | -3.57(-6.25%) |
Apr 06, 2020 | 56.00 | 57.30 | 56.00 | 57.10 | 126,872 | +4.07(+7.67%) |
Apr 03, 2020 | 53.50 | 54.46 | 53.01 | 53.03 | 78,300 | +0.03(+0.06%) |
Apr 02, 2020 | 53.40 | 54.64 | 52.70 | 53.00 | 190,544 | +3.07(+6.15%) |
Apr 01, 2020 | 51.32 | 51.32 | 49.47 | 49.93 | 80,177 | -0.09(-0.18%) |
Mar 31, 2020 | 50.75 | 50.75 | 49.64 | 50.02 | 77,823 | +0.31(+0.62%) |
Mar 30, 2020 | 48.90 | 49.80 | 48.15 | 49.71 | 176,460 | +4.34(+9.57%) |
Mar 27, 2020 | 46.00 | 46.00 | 43.44 | 45.37 | 40,500 | +0.22(+0.49%) |
Mar 26, 2020 | 42.52 | 47.95 | 42.52 | 45.15 | 76,314 | +1.55(+3.56%) |
Mar 25, 2020 | 45.45 | 45.45 | 42.52 | 43.60 | 44,439 | -0.74(-1.67%) |
Mar 24, 2020 | 43.85 | 44.69 | 42.52 | 44.34 | 113,412 | +1.94(+4.58%) |
Mar 23, 2020 | 44.80 | 44.80 | 42.10 | 42.40 | 132,541 | -2.75(-6.09%) |
Mar 20, 2020 | 40.87 | 46.44 | 40.87 | 45.15 | 125,300 | +0.04(+0.09%) |
Mar 19, 2020 | 49.75 | 49.75 | 44.44 | 45.11 | 430,247 | -11.05(-19.68%) |
Mar 18, 2020 | 50.10 | 58.00 | 49.50 | 56.16 | 877,932 | +8.26(+17.24%) |
Mar 17, 2020 | 43.40 | 49.02 | 43.40 | 47.90 | 175,500 | +7.82(+19.51%) |
Mar 16, 2020 | 36.60 | 41.17 | 36.60 | 40.08 | 74,045 | -0.90(-2.20%) |
Mar 13, 2020 | 42.24 | 42.25 | 39.89 | 40.98 | 57,500 | -0.39(-0.94%) |
Mar 12, 2020 | 44.51 | 44.51 | 40.46 | 41.37 | 38,165 | -5.38(-11.51%) |
Mar 11, 2020 | 46.50 | 47.97 | 46.50 | 46.75 | 36,540 | -0.50(-1.06%) |
Mar 10, 2020 | 48.18 | 48.18 | 46.51 | 47.25 | 31,889 | +0.02(+0.04%) |
Mar 09, 2020 | 49.13 | 49.13 | 47.00 | 47.23 | 25,908 | -2.06(-4.18%) |
Mar 06, 2020 | 49.69 | 49.69 | 48.79 | 49.29 | 38,400 | -0.25(-0.50%) |
Mar 05, 2020 | 48.32 | 49.54 | 48.32 | 49.54 | 21,655 | -0.47(-0.94%) |
Mar 04, 2020 | 49.43 | 50.01 | 49.32 | 50.01 | 22,903 | +0.54(+1.09%) |
Mar 03, 2020 | 48.96 | 50.45 | 48.96 | 49.47 | 50,361 | -0.50(-1.00%) |
Mar 02, 2020 | 51.00 | 51.00 | 49.00 | 49.97 | 35,997 | +2.07(+4.32%) |
Feb 28, 2020 | 48.51 | 48.61 | 47.48 | 47.90 | 40,400 | -0.88(-1.80%) |
Feb 27, 2020 | 49.23 | 49.61 | 48.52 | 48.78 | 55,266 | -0.97(-1.95%) |
Feb 26, 2020 | 50.00 | 50.24 | 49.55 | 49.75 | 42,006 | +0.15(+0.30%) |
Feb 25, 2020 | 51.80 | 51.80 | 49.51 | 49.60 | 42,046 | +1.19(+2.46%) |
Feb 24, 2020 | 48.02 | 48.59 | 47.55 | 48.41 | 71,064 | -0.49(-1.00%) |
Feb 21, 2020 | 48.01 | 49.00 | 48.00 | 48.90 | 66,800 | -0.80(-1.61%) |
Feb 20, 2020 | 48.15 | 49.95 | 48.15 | 49.70 | 15,366 | +0.78(+1.59%) |
Feb 19, 2020 | 49.60 | 49.60 | 48.80 | 48.92 | 22,773 | -0.83(-1.67%) |
Feb 18, 2020 | 48.95 | 50.25 | 48.95 | 49.75 | 24,492 | +2.05(+4.30%) |
Feb 14, 2020 | 47.97 | 47.98 | 47.62 | 47.70 | 9,900 | -0.07(-0.15%) |
Feb 13, 2020 | 47.70 | 47.88 | 47.61 | 47.77 | 9,484 | -0.78(-1.61%) |
Feb 12, 2020 | 48.70 | 48.75 | 48.50 | 48.55 | 16,547 | -0.77(-1.55%) |
Feb 11, 2020 | 49.30 | 49.63 | 49.26 | 49.31 | 14,066 | +0.08(+0.16%) |
Feb 10, 2020 | 49.16 | 49.29 | 49.07 | 49.23 | 13,524 | +0.13(+0.26%) |
Feb 07, 2020 | 49.40 | 49.69 | 49.01 | 49.10 | 504,500 | -0.42(-0.84%) |
Feb 06, 2020 | 50.32 | 50.50 | 49.32 | 49.52 | 15,259 | -1.51(-2.96%) |
Feb 05, 2020 | 51.49 | 51.49 | 50.79 | 51.03 | 7,987 | +0.83(+1.65%) |
Feb 04, 2020 | 50.88 | 50.88 | 50.16 | 50.20 | 12,664 | -0.15(-0.30%) |
Feb 03, 2020 | 50.37 | 50.68 | 50.35 | 50.35 | 10,759 | +1.03(+2.09%) |
Jan 31, 2020 | 50.62 | 50.63 | 49.09 | 49.32 | 15,900 | -1.18(-2.34%) |
Jan 30, 2020 | 50.19 | 50.61 | 50.12 | 50.50 | 12,001 | -0.75(-1.46%) |
Jan 29, 2020 | 51.58 | 51.96 | 50.57 | 51.25 | 19,116 | -0.15(-0.29%) |
Jan 28, 2020 | 52.11 | 52.11 | 51.40 | 51.40 | 9,104 | +0.01(+0.02%) |
Jan 27, 2020 | 51.12 | 51.67 | 51.12 | 51.39 | 13,091 | -0.56(-1.08%) |
Jan 24, 2020 | 52.14 | 52.15 | 51.76 | 51.95 | 13,700 | -0.20(-0.38%) |
Jan 23, 2020 | 51.34 | 52.15 | 51.34 | 52.15 | 14,531 | +0.37(+0.71%) |
Jan 22, 2020 | 52.01 | 52.02 | 51.59 | 51.78 | 13,465 | +0.06(+0.12%) |
Jan 21, 2020 | 52.00 | 52.03 | 51.71 | 51.72 | 16,256 | -0.12(-0.23%) |
Jan 17, 2020 | 51.85 | 52.08 | 51.84 | 51.84 | 9,500 | -0.02(-0.04%) |
Jan 16, 2020 | 51.99 | 52.04 | 51.76 | 51.86 | 17,919 | -0.85(-1.61%) |
Jan 15, 2020 | 52.59 | 52.72 | 52.52 | 52.71 | 18,642 | +0.23(+0.43%) |
Jan 14, 2020 | 52.60 | 52.70 | 52.45 | 52.48 | 27,955 | -0.81(-1.52%) |
Jan 13, 2020 | 53.46 | 53.46 | 53.12 | 53.29 | 18,030 | +0.35(+0.66%) |
Jan 10, 2020 | 53.27 | 53.30 | 52.94 | 52.94 | 13,500 | +0.57(+1.09%) |
Jan 09, 2020 | 51.65 | 52.50 | 51.65 | 52.37 | 136,471 | +2.32(+4.64%) |
Jan 08, 2020 | 49.65 | 50.25 | 49.15 | 50.05 | 11,773 | +0.16(+0.32%) |
Jan 07, 2020 | 49.62 | 50.10 | 49.62 | 49.89 | 247,697 | +1.70(+3.53%) |
Jan 06, 2020 | 48.27 | 48.27 | 47.81 | 48.19 | 140,692 | +0.41(+0.86%) |
Jan 03, 2020 | 47.99 | 48.11 | 47.78 | 47.78 | 11,400 | -0.60(-1.24%) |
Jan 02, 2020 | 48.80 | 48.80 | 48.33 | 48.38 | 21,884 | +0.28(+0.58%) |
Dec 31, 2019 | 48.04 | 48.24 | 47.80 | 48.10 | 9,900 | +0.19(+0.40%) |
Dec 30, 2019 | 48.25 | 48.86 | 47.80 | 47.91 | 139,927 | +0.28(+0.59%) |
Dec 27, 2019 | 47.92 | 47.92 | 47.63 | 47.63 | 12,600 | -0.21(-0.44%) |
Dec 26, 2019 | 47.87 | 47.97 | 47.79 | 47.84 | 14,258 | -0.17(-0.35%) |
Dec 24, 2019 | 48.83 | 48.83 | 47.80 | 48.01 | 5,400 | -0.14(-0.29%) |
Dec 23, 2019 | 48.15 | 48.87 | 47.95 | 48.15 | 14,851 | -0.43(-0.89%) |
Dec 20, 2019 | 47.76 | 48.61 | 47.76 | 48.58 | 11,700 | -0.98(-1.98%) |
Dec 19, 2019 | 49.53 | 49.72 | 48.65 | 49.56 | 8,687 | +1.31(+2.72%) |
Dec 18, 2019 | 48.11 | 48.49 | 48.08 | 48.25 | 16,219 | -1.19(-2.41%) |
Dec 17, 2019 | 48.80 | 49.44 | 48.70 | 49.44 | 10,416 | +0.78(+1.60%) |
Dec 16, 2019 | 48.45 | 48.71 | 48.45 | 48.66 | 6,428 | +0.66(+1.37%) |
Dec 13, 2019 | 47.62 | 48.14 | 47.62 | 48.00 | 15,900 | -0.43(-0.89%) |
Dec 12, 2019 | 48.52 | 48.63 | 48.38 | 48.43 | 37,901 | +0.21(+0.44%) |
Dec 11, 2019 | 48.06 | 48.22 | 48.06 | 48.22 | 7,330 | +0.61(+1.28%) |
Dec 10, 2019 | 47.65 | 47.70 | 47.56 | 47.61 | 9,455 | -0.63(-1.31%) |
Dec 09, 2019 | 48.37 | 48.38 | 48.11 | 48.24 | 13,429 | +0.05(+0.10%) |
Dec 06, 2019 | 47.99 | 48.39 | 47.99 | 48.19 | 9,800 | +0.77(+1.63%) |
Dec 05, 2019 | 47.34 | 48.07 | 47.26 | 47.41 | 7,693 | -0.19(-0.39%) |
Dec 04, 2019 | 47.20 | 47.60 | 47.20 | 47.60 | 9,131 | +0.50(+1.05%) |
Dec 03, 2019 | 46.72 | 47.17 | 46.72 | 47.10 | 6,877 | +0.24(+0.52%) |
Dec 02, 2019 | 48.41 | 48.42 | 46.69 | 46.86 | 17,268 | -0.74(-1.55%) |
Nov 29, 2019 | 47.19 | 47.60 | 47.19 | 47.60 | 8,200 | +0.10(+0.21%) |
Nov 27, 2019 | 47.37 | 47.50 | 47.37 | 47.50 | 9,000 | +0.61(+1.30%) |
Nov 26, 2019 | 47.48 | 47.49 | 46.76 | 46.89 | 8,187 | -0.16(-0.34%) |
Nov 25, 2019 | 47.50 | 47.50 | 46.83 | 47.05 | 20,647 | +0.51(+1.10%) |
Nov 22, 2019 | 46.60 | 46.65 | 46.48 | 46.54 | 8,800 | -0.37(-0.79%) |
Nov 21, 2019 | 48.00 | 48.00 | 46.71 | 46.91 | 8,684 | -0.14(-0.30%) |
Nov 20, 2019 | 47.29 | 47.29 | 46.93 | 47.05 | 4,993 | -0.50(-1.05%) |
Nov 19, 2019 | 47.74 | 47.75 | 47.55 | 47.55 | 8,720 | -0.16(-0.32%) |
Nov 18, 2019 | 47.65 | 47.95 | 47.30 | 47.70 | 20,381 | -0.02(-0.05%) |
Nov 15, 2019 | 47.83 | 48.09 | 47.51 | 47.73 | 6,100 | +0.06(+0.13%) |
Nov 14, 2019 | 48.02 | 48.02 | 47.47 | 47.67 | 6,484 | +0.06(+0.13%) |
Nov 13, 2019 | 46.83 | 47.61 | 46.83 | 47.61 | 16,178 | +1.36(+2.94%) |
Nov 12, 2019 | 45.59 | 46.25 | 45.22 | 46.25 | 17,120 | +2.12(+4.80%) |
Nov 11, 2019 | 43.98 | 44.19 | 43.97 | 44.13 | 24,422 | -0.39(-0.88%) |
Nov 08, 2019 | 44.44 | 44.60 | 44.42 | 44.52 | 9,000 | -0.11(-0.25%) |
Nov 07, 2019 | 44.67 | 44.74 | 44.56 | 44.63 | 7,413 | +0.12(+0.27%) |
Nov 06, 2019 | 44.38 | 44.58 | 44.38 | 44.51 | 15,827 | -1.10(-2.41%) |
Nov 05, 2019 | 45.32 | 45.88 | 45.32 | 45.61 | 20,316 | +1.51(+3.41%) |
Nov 04, 2019 | 43.95 | 44.20 | 43.95 | 44.10 | 10,090 | +0.21(+0.49%) |
Nov 01, 2019 | 43.59 | 44.09 | 43.59 | 43.89 | 45,400 | -0.02(-0.05%) |
Oct 31, 2019 | 43.94 | 43.94 | 43.71 | 43.91 | 15,021 | +0.14(+0.32%) |
Oct 30, 2019 | 42.94 | 43.79 | 42.94 | 43.77 | 66,223 | -0.07(-0.16%) |
Oct 29, 2019 | 43.96 | 43.96 | 43.77 | 43.84 | 18,435 | -0.22(-0.50%) |
Oct 28, 2019 | 43.92 | 44.06 | 43.92 | 44.06 | 10,952 | -0.01(-0.02%) |
Oct 25, 2019 | 43.34 | 44.07 | 43.34 | 44.07 | 11,400 | +0.05(+0.11%) |
Oct 24, 2019 | 44.20 | 44.20 | 43.86 | 44.02 | 13,949 | +0.24(+0.55%) |
Oct 23, 2019 | 43.56 | 43.78 | 43.56 | 43.78 | 13,216 | +0.31(+0.71%) |
Oct 22, 2019 | 43.43 | 43.64 | 43.37 | 43.47 | 12,379 | +0.10(+0.23%) |
Oct 21, 2019 | 42.88 | 43.46 | 42.88 | 43.37 | 13,864 | +0.71(+1.66%) |
Oct 18, 2019 | 42.51 | 42.66 | 42.47 | 42.66 | 20,700 | -1.22(-2.78%) |
Oct 17, 2019 | 43.57 | 43.89 | 43.57 | 43.88 | 5,787 | +0.08(+0.18%) |
Oct 16, 2019 | 43.20 | 43.81 | 43.20 | 43.80 | 8,928 | -0.09(-0.21%) |
Oct 15, 2019 | 43.73 | 43.93 | 43.62 | 43.89 | 6,773 | +0.66(+1.53%) |
Oct 14, 2019 | 42.78 | 43.84 | 42.78 | 43.23 | 11,687 | -0.28(-0.64%) |
Oct 11, 2019 | 42.60 | 43.80 | 42.59 | 43.51 | 6,800 | +0.37(+0.86%) |
Oct 10, 2019 | 43.08 | 43.23 | 43.02 | 43.14 | 8,175 | +0.18(+0.42%) |
Oct 09, 2019 | 43.04 | 43.12 | 42.89 | 42.96 | 13,345 | +0.16(+0.37%) |
Oct 08, 2019 | 42.72 | 43.08 | 42.70 | 42.80 | 11,171 | -0.13(-0.30%) |
Oct 07, 2019 | 42.74 | 42.93 | 42.73 | 42.93 | 19,526 | -0.16(-0.37%) |
Oct 04, 2019 | 42.49 | 43.09 | 42.49 | 43.09 | 13,000 | +0.41(+0.96%) |
Oct 03, 2019 | 42.69 | 42.85 | 42.58 | 42.68 | 14,096 | -0.46(-1.07%) |
Oct 02, 2019 | 43.22 | 43.31 | 43.05 | 43.14 | 10,084 | -0.31(-0.71%) |
Oct 01, 2019 | 43.51 | 44.44 | 43.45 | 43.45 | 12,147 | -0.49(-1.13%) |
Sep 30, 2019 | 45.34 | 45.34 | 43.26 | 43.95 | 23,080 | +0.12(+0.29%) |
Sep 27, 2019 | 43.97 | 44.07 | 43.82 | 43.82 | 3,400 | -0.37(-0.84%) |
Sep 26, 2019 | 43.78 | 44.54 | 43.78 | 44.19 | 7,411 | +0.02(+0.03%) |
Sep 25, 2019 | 44.70 | 44.70 | 43.78 | 44.17 | 7,047 | +0.09(+0.22%) |
Sep 24, 2019 | 44.15 | 44.15 | 43.99 | 44.08 | 15,275 | -0.61(-1.35%) |
Sep 23, 2019 | 44.56 | 44.70 | 44.56 | 44.69 | 10,136 | -0.14(-0.32%) |
Sep 20, 2019 | 44.73 | 44.98 | 44.66 | 44.83 | 9,500 | +0.33(+0.74%) |
Sep 19, 2019 | 44.51 | 44.61 | 44.45 | 44.50 | 19,506 | +0.33(+0.74%) |
Sep 18, 2019 | 44.04 | 44.22 | 44.01 | 44.17 | 8,270 | -0.09(-0.19%) |
Sep 17, 2019 | 44.09 | 44.32 | 44.09 | 44.26 | 17,439 | +0.30(+0.69%) |
Sep 16, 2019 | 44.16 | 44.17 | 43.92 | 43.95 | 10,954 | -0.29(-0.64%) |
Sep 13, 2019 | 44.19 | 44.24 | 43.96 | 44.24 | 19,100 | -0.01(-0.02%) |
Sep 12, 2019 | 44.20 | 44.25 | 43.59 | 44.25 | 16,877 | +0.32(+0.73%) |
Sep 11, 2019 | 44.08 | 44.10 | 43.72 | 43.93 | 11,402 | +0.56(+1.29%) |
Sep 10, 2019 | 43.41 | 43.53 | 43.35 | 43.37 | 49,438 | +0.33(+0.77%) |
Sep 09, 2019 | 42.59 | 43.16 | 42.46 | 43.04 | 21,917 | -0.16(-0.37%) |
Sep 06, 2019 | 43.10 | 43.44 | 43.01 | 43.20 | 69,800 | +0.06(+0.14%) |
Sep 05, 2019 | 43.12 | 43.29 | 42.50 | 43.14 | 15,695 | +0.34(+0.79%) |
Sep 04, 2019 | 43.08 | 43.08 | 42.40 | 42.80 | 29,178 | -0.08(-0.19%) |
Sep 03, 2019 | 43.17 | 43.17 | 42.74 | 42.88 | 27,827 | +0.10(+0.23%) |
Aug 30, 2019 | 42.69 | 42.86 | 42.56 | 42.78 | 8,000 | +0.08(+0.19%) |
Aug 29, 2019 | 41.58 | 42.84 | 41.58 | 42.70 | 65,170 | +0.30(+0.70%) |
Aug 28, 2019 | 41.61 | 42.50 | 41.61 | 42.41 | 10,448 | +0.01(+0.01%) |
Aug 27, 2019 | 41.77 | 42.62 | 41.77 | 42.40 | 63,893 | +0.06(+0.14%) |
Aug 26, 2019 | 42.18 | 42.53 | 42.17 | 42.34 | 17,625 | -0.13(-0.31%) |
Aug 23, 2019 | 42.80 | 42.97 | 42.47 | 42.47 | 12,500 | -0.74(-1.71%) |
Aug 22, 2019 | 43.42 | 43.42 | 43.11 | 43.21 | 13,494 | +0.37(+0.86%) |
Aug 21, 2019 | 42.95 | 43.05 | 42.84 | 42.84 | 21,299 | +0.03(+0.07%) |
Aug 20, 2019 | 42.83 | 42.98 | 42.81 | 42.81 | 22,606 | -0.07(-0.16%) |
Aug 19, 2019 | 42.67 | 43.10 | 42.67 | 42.88 | 17,437 | -0.43(-0.99%) |
Aug 16, 2019 | 43.19 | 43.46 | 43.11 | 43.31 | 24,900 | +0.80(+1.88%) |
Aug 15, 2019 | 42.69 | 42.70 | 42.42 | 42.51 | 65,499 | -1.02(-2.34%) |
Aug 14, 2019 | 43.55 | 44.00 | 43.09 | 43.53 | 20,725 | -0.94(-2.11%) |
Aug 13, 2019 | 44.20 | 44.65 | 44.20 | 44.47 | 26,317 | +0.27(+0.61%) |
Aug 12, 2019 | 44.12 | 44.31 | 43.72 | 44.20 | 41,412 | -0.01(-0.02%) |
Aug 09, 2019 | 44.49 | 44.78 | 44.05 | 44.21 | 17,500 | -3.57(-7.47%) |
Aug 08, 2019 | 46.63 | 47.78 | 46.63 | 47.78 | 10,097 | +0.52(+1.10%) |
Aug 07, 2019 | 46.84 | 47.44 | 46.82 | 47.26 | 11,146 | +0.08(+0.17%) |
Aug 06, 2019 | 47.61 | 47.61 | 46.85 | 47.18 | 17,467 | +0.06(+0.14%) |
Aug 05, 2019 | 47.25 | 47.38 | 46.98 | 47.12 | 16,072 | -1.15(-2.38%) |
Aug 02, 2019 | 48.34 | 48.44 | 47.97 | 48.27 | 8,200 | +0.22(+0.45%) |
Aug 01, 2019 | 48.32 | 48.67 | 47.98 | 48.05 | 96,689 | +0.77(+1.63%) |
Jul 31, 2019 | 48.09 | 48.09 | 47.23 | 47.28 | 35,067 | -1.54(-3.15%) |
Jul 30, 2019 | 48.59 | 48.83 | 48.59 | 48.82 | 7,443 | -0.58(-1.17%) |
Jul 29, 2019 | 49.19 | 49.41 | 49.19 | 49.40 | 19,755 | +0.21(+0.43%) |
Jul 26, 2019 | 48.75 | 49.41 | 48.34 | 49.19 | 5,600 | +0.24(+0.49%) |
Jul 25, 2019 | 49.10 | 49.26 | 48.95 | 48.95 | 4,726 | -0.52(-1.05%) |
Jul 24, 2019 | 49.49 | 49.49 | 49.25 | 49.47 | 5,760 | -0.43(-0.86%) |
Jul 23, 2019 | 49.76 | 49.98 | 49.73 | 49.90 | 12,213 | +0.66(+1.34%) |
Jul 22, 2019 | 49.77 | 49.77 | 49.14 | 49.24 | 21,441 | -0.84(-1.68%) |
Jul 19, 2019 | 49.71 | 50.32 | 49.71 | 50.08 | 9,800 | +0.58(+1.17%) |
Jul 18, 2019 | 49.58 | 49.58 | 49.04 | 49.50 | 9,443 | -0.61(-1.22%) |
Jul 17, 2019 | 50.17 | 50.23 | 50.11 | 50.11 | 6,449 | -0.05(-0.10%) |
Jul 16, 2019 | 49.23 | 50.18 | 49.23 | 50.16 | 4,122 | -0.51(-1.00%) |
Jul 15, 2019 | 50.31 | 50.71 | 50.31 | 50.67 | 12,621 | +0.67(+1.34%) |
Jul 12, 2019 | 50.06 | 50.59 | 50.00 | 50.00 | 6,300 | +0.05(+0.09%) |
Jul 11, 2019 | 50.00 | 50.08 | 49.88 | 49.95 | 6,350 | +0.10(+0.20%) |
Jul 10, 2019 | 49.75 | 49.90 | 49.62 | 49.86 | 34,856 | +0.41(+0.82%) |
Jul 09, 2019 | 49.54 | 49.59 | 49.36 | 49.45 | 46,836 | -0.23(-0.46%) |
Jul 08, 2019 | 49.72 | 49.77 | 49.68 | 49.68 | 31,517 | -0.09(-0.19%) |
Jul 05, 2019 | 49.66 | 49.82 | 49.66 | 49.77 | 6,000 | -1.02(-2.01%) |
Jul 03, 2019 | 50.61 | 51.12 | 50.61 | 50.80 | 7,300 | -0.84(-1.62%) |
Jul 02, 2019 | 51.58 | 51.63 | 51.49 | 51.63 | 7,455 | +0.33(+0.64%) |
Jul 01, 2019 | 51.47 | 51.47 | 51.10 | 51.30 | 18,133 | +0.55(+1.08%) |
Jun 28, 2019 | 50.63 | 51.26 | 50.60 | 50.75 | 16,000 | +0.72(+1.44%) |
Jun 27, 2019 | 50.56 | 50.56 | 50.02 | 50.03 | 6,573 | +0.17(+0.33%) |
Jun 26, 2019 | 50.34 | 50.34 | 49.86 | 49.86 | 7,410 | -0.41(-0.81%) |
Jun 25, 2019 | 50.54 | 50.54 | 50.19 | 50.27 | 6,059 | +0.35(+0.70%) |
Jun 24, 2019 | 49.81 | 49.92 | 49.74 | 49.92 | 5,629 | -0.31(-0.62%) |
Jun 21, 2019 | 49.43 | 50.32 | 49.43 | 50.23 | 4,600 | -0.56(-1.10%) |
Jun 20, 2019 | 50.16 | 50.95 | 50.16 | 50.79 | 14,468 | +0.11(+0.22%) |
Jun 19, 2019 | 50.19 | 50.74 | 50.19 | 50.68 | 16,153 | +0.79(+1.58%) |
Jun 18, 2019 | 49.89 | 50.04 | 49.88 | 49.89 | 15,827 | +0.26(+0.52%) |
Jun 17, 2019 | 49.52 | 49.63 | 49.41 | 49.63 | 3,925 | +0.15(+0.30%) |
Jun 14, 2019 | 49.18 | 49.48 | 49.18 | 49.48 | 3,800 | -0.13(-0.26%) |
Jun 13, 2019 | 49.22 | 49.63 | 49.22 | 49.61 | 6,123 | +0.19(+0.37%) |
Jun 12, 2019 | 49.23 | 49.59 | 49.23 | 49.42 | 9,040 | -0.25(-0.49%) |
Jun 11, 2019 | 49.34 | 49.75 | 49.24 | 49.67 | 8,363 | -0.03(-0.06%) |
Jun 10, 2019 | 49.96 | 50.16 | 49.65 | 49.70 | 8,904 | +0.11(+0.22%) |
Jun 07, 2019 | 49.10 | 49.70 | 49.05 | 49.59 | 16,700 | +0.41(+0.83%) |
Jun 06, 2019 | 48.50 | 49.18 | 48.50 | 49.18 | 7,507 | -0.33(-0.67%) |
Jun 05, 2019 | 49.07 | 49.51 | 49.07 | 49.51 | 11,419 | +1.45(+3.01%) |
Jun 04, 2019 | 48.00 | 48.06 | 47.51 | 48.06 | 12,252 | +0.41(+0.87%) |
Jun 03, 2019 | 47.14 | 47.75 | 47.14 | 47.65 | 10,937 | -0.09(-0.18%) |
May 31, 2019 | 47.68 | 47.80 | 47.67 | 47.73 | 11,300 | -0.02(-0.03%) |
May 30, 2019 | 47.85 | 47.89 | 47.53 | 47.75 | 28,261 | -0.67(-1.38%) |
May 29, 2019 | 48.57 | 48.71 | 48.31 | 48.42 | 12,559 | -0.16(-0.33%) |
May 28, 2019 | 48.88 | 48.88 | 48.44 | 48.58 | 9,154 | -0.02(-0.03%) |
May 24, 2019 | 47.81 | 48.72 | 47.81 | 48.59 | 10,500 | -0.30(-0.60%) |
May 23, 2019 | 49.10 | 49.10 | 48.65 | 48.89 | 3,671 | +0.04(+0.08%) |
May 22, 2019 | 48.18 | 48.85 | 48.16 | 48.85 | 5,120 | +0.14(+0.29%) |
May 21, 2019 | 48.48 | 48.77 | 48.18 | 48.71 | 13,956 | +1.45(+3.06%) |
May 20, 2019 | 47.73 | 47.73 | 47.26 | 47.26 | 13,440 | -0.03(-0.06%) |
May 17, 2019 | 47.12 | 47.48 | 47.12 | 47.29 | 8,500 | +0.44(+0.94%) |
May 16, 2019 | 46.49 | 47.03 | 46.49 | 46.85 | 12,644 | +0.06(+0.13%) |
May 15, 2019 | 46.69 | 46.79 | 46.55 | 46.79 | 9,228 | +0.21(+0.45%) |
May 14, 2019 | 46.87 | 46.87 | 46.55 | 46.58 | 12,842 | -0.44(-0.94%) |
May 13, 2019 | 46.40 | 47.31 | 46.40 | 47.02 | 13,269 | -0.93(-1.94%) |
May 10, 2019 | 47.80 | 48.10 | 47.56 | 47.95 | 14,600 | +0.85(+1.80%) |
May 09, 2019 | 47.86 | 47.86 | 46.26 | 47.10 | 18,550 | +0.44(+0.94%) |
May 08, 2019 | 46.09 | 48.20 | 46.09 | 46.66 | 27,976 | +1.10(+2.41%) |
May 07, 2019 | 45.65 | 45.83 | 45.28 | 45.56 | 32,985 | -1.20(-2.57%) |
May 06, 2019 | 46.23 | 46.77 | 46.23 | 46.76 | 21,154 | -0.14(-0.30%) |
May 03, 2019 | 46.43 | 46.98 | 46.35 | 46.90 | 7,100 | +0.39(+0.84%) |
May 02, 2019 | 46.53 | 46.61 | 46.40 | 46.51 | 15,831 | -0.05(-0.11%) |