Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.12 | 34.12 | 32.83 | 33.28 | 310,590 | -1.16(-3.36%) |
Apr 29, 2020 | 33.22 | 34.80 | 32.94 | 34.44 | 331,939 | +2.57(+8.07%) |
Apr 28, 2020 | 31.17 | 32.33 | 31.03 | 31.86 | 281,971 | +1.41(+4.62%) |
Apr 27, 2020 | 30.01 | 30.99 | 29.41 | 30.46 | 321,300 | +1.54(+5.31%) |
Apr 24, 2020 | 28.34 | 29.26 | 28.06 | 28.92 | 269,093 | +1.27(+4.58%) |
Apr 23, 2020 | 26.90 | 28.56 | 26.82 | 27.66 | 250,080 | +0.87(+3.25%) |
Apr 22, 2020 | 27.80 | 27.80 | 26.43 | 26.79 | 323,083 | -0.40(-1.46%) |
Apr 21, 2020 | 26.87 | 27.72 | 26.83 | 27.18 | 266,297 | -0.71(-2.55%) |
Apr 20, 2020 | 29.21 | 29.39 | 27.62 | 27.90 | 403,167 | -2.08(-6.94%) |
Apr 17, 2020 | 28.96 | 30.17 | 28.96 | 29.98 | 468,020 | +2.28(+8.21%) |
Apr 16, 2020 | 28.32 | 28.38 | 27.46 | 27.70 | 504,798 | -0.36(-1.29%) |
Apr 15, 2020 | 28.01 | 28.73 | 27.06 | 28.06 | 419,086 | -1.48(-5.01%) |
Apr 14, 2020 | 30.49 | 31.03 | 29.31 | 29.54 | 582,352 | +0.00(+0.00%) |
Apr 13, 2020 | 31.25 | 31.25 | 28.90 | 29.54 | 413,041 | -1.48(-4.77%) |
Apr 09, 2020 | 30.06 | 33.25 | 30.06 | 31.02 | 671,273 | +1.66(+5.67%) |
Apr 08, 2020 | 27.10 | 30.46 | 26.65 | 29.36 | 784,121 | +2.87(+10.82%) |
Apr 07, 2020 | 26.04 | 27.90 | 25.62 | 26.49 | 933,668 | +2.12(+8.69%) |
Apr 06, 2020 | 22.52 | 24.84 | 22.51 | 24.37 | 520,355 | +3.07(+14.42%) |
Apr 03, 2020 | 22.57 | 22.96 | 20.78 | 21.30 | 448,884 | -1.40(-6.15%) |
Apr 02, 2020 | 23.67 | 24.25 | 22.25 | 22.70 | 518,937 | -1.49(-6.16%) |
Apr 01, 2020 | 24.74 | 25.04 | 23.28 | 24.19 | 552,236 | -1.71(-6.61%) |
Mar 31, 2020 | 26.13 | 26.72 | 25.34 | 25.90 | 398,589 | -0.40(-1.51%) |
Mar 30, 2020 | 25.52 | 26.35 | 24.15 | 26.30 | 757,166 | +0.74(+2.90%) |
Mar 27, 2020 | 25.34 | 25.72 | 24.41 | 25.56 | 430,613 | -0.72(-2.75%) |
Mar 26, 2020 | 26.84 | 27.39 | 25.84 | 26.28 | 480,716 | -0.02(-0.07%) |
Mar 25, 2020 | 23.30 | 27.65 | 22.84 | 26.30 | 617,040 | +3.44(+15.05%) |
Mar 24, 2020 | 21.14 | 22.92 | 20.31 | 22.86 | 868,857 | +3.14(+15.90%) |
Mar 23, 2020 | 20.28 | 20.52 | 18.79 | 19.72 | 622,608 | -0.71(-3.49%) |
Mar 20, 2020 | 21.52 | 23.09 | 20.01 | 20.43 | 966,962 | -1.14(-5.27%) |
Mar 19, 2020 | 19.69 | 22.29 | 18.49 | 21.57 | 1,073,938 | +1.48(+7.37%) |
Mar 18, 2020 | 22.69 | 22.91 | 18.54 | 20.09 | 1,030,265 | -4.49(-18.25%) |
Mar 17, 2020 | 27.01 | 27.34 | 23.80 | 24.58 | 752,079 | -1.96(-7.39%) |
Mar 16, 2020 | 27.84 | 30.49 | 26.00 | 26.54 | 721,978 | -6.89(-20.61%) |
Mar 13, 2020 | 33.68 | 33.92 | 31.24 | 33.43 | 606,946 | +1.57(+4.94%) |
Mar 12, 2020 | 33.39 | 35.41 | 31.62 | 31.86 | 579,510 | -5.17(-13.96%) |
Mar 11, 2020 | 38.03 | 38.53 | 36.94 | 37.03 | 509,740 | -2.05(-5.25%) |
Mar 10, 2020 | 39.00 | 39.80 | 37.58 | 39.08 | 454,249 | +1.15(+3.02%) |
Mar 09, 2020 | 38.20 | 38.72 | 37.70 | 37.93 | 536,821 | -3.01(-7.34%) |
Mar 06, 2020 | 39.59 | 41.11 | 39.08 | 40.94 | 407,585 | +0.54(+1.33%) |
Mar 05, 2020 | 41.35 | 41.35 | 39.71 | 40.40 | 295,500 | -2.03(-4.80%) |
Mar 04, 2020 | 42.33 | 42.46 | 41.54 | 42.44 | 253,366 | +0.81(+1.96%) |
Mar 03, 2020 | 43.28 | 44.27 | 41.15 | 41.62 | 381,848 | -1.66(-3.83%) |
Mar 02, 2020 | 42.80 | 43.28 | 41.20 | 43.28 | 334,648 | +0.71(+1.67%) |
Feb 28, 2020 | 40.52 | 42.61 | 40.24 | 42.57 | 484,562 | +0.81(+1.95%) |
Feb 27, 2020 | 42.98 | 43.79 | 41.73 | 41.75 | 364,416 | -2.10(-4.79%) |
Feb 26, 2020 | 45.01 | 45.65 | 43.85 | 43.85 | 203,840 | -1.05(-2.33%) |
Feb 25, 2020 | 47.14 | 47.20 | 44.69 | 44.90 | 329,220 | -2.07(-4.41%) |
Feb 24, 2020 | 47.14 | 47.67 | 46.93 | 46.97 | 314,246 | -1.89(-3.86%) |
Feb 21, 2020 | 48.41 | 49.00 | 48.38 | 48.86 | 224,334 | +0.25(+0.51%) |
Feb 20, 2020 | 47.99 | 48.99 | 47.99 | 48.61 | 182,426 | +0.42(+0.88%) |
Feb 19, 2020 | 47.68 | 48.26 | 47.39 | 48.18 | 210,551 | +0.61(+1.27%) |
Feb 18, 2020 | 47.55 | 48.02 | 47.50 | 47.58 | 308,505 | +0.04(+0.08%) |
Feb 14, 2020 | 48.02 | 48.07 | 47.37 | 47.54 | 252,826 | -0.27(-0.56%) |
Feb 13, 2020 | 47.75 | 48.15 | 47.38 | 47.81 | 337,112 | -0.06(-0.13%) |
Feb 12, 2020 | 47.71 | 48.41 | 47.51 | 47.87 | 326,043 | +0.50(+1.05%) |
Feb 11, 2020 | 46.79 | 47.59 | 46.40 | 47.38 | 265,177 | +1.06(+2.28%) |
Feb 10, 2020 | 46.26 | 46.56 | 45.62 | 46.32 | 311,866 | +0.17(+0.36%) |
Feb 07, 2020 | 45.90 | 46.40 | 45.30 | 46.16 | 385,778 | +0.17(+0.36%) |
Feb 06, 2020 | 47.51 | 47.51 | 45.12 | 45.99 | 505,369 | -1.53(-3.22%) |
Feb 05, 2020 | 45.45 | 48.45 | 44.56 | 47.52 | 654,074 | +4.21(+9.72%) |
Feb 04, 2020 | 43.99 | 44.50 | 43.22 | 43.31 | 332,954 | -0.11(-0.25%) |
Feb 03, 2020 | 43.17 | 44.02 | 43.17 | 43.42 | 302,285 | +0.32(+0.75%) |
Jan 31, 2020 | 44.17 | 44.26 | 43.06 | 43.10 | 184,280 | -1.08(-2.45%) |
Jan 30, 2020 | 44.15 | 44.38 | 43.62 | 44.18 | 172,737 | -0.39(-0.89%) |
Jan 29, 2020 | 44.44 | 44.95 | 44.44 | 44.58 | 186,528 | +0.27(+0.60%) |
Jan 28, 2020 | 44.42 | 44.68 | 44.14 | 44.31 | 179,068 | +0.08(+0.19%) |
Jan 27, 2020 | 43.59 | 44.54 | 43.43 | 44.23 | 288,593 | -0.11(-0.25%) |
Jan 24, 2020 | 45.18 | 45.18 | 43.97 | 44.34 | 271,243 | -0.70(-1.55%) |
Jan 23, 2020 | 44.04 | 45.13 | 43.72 | 45.04 | 411,959 | +0.88(+1.99%) |
Jan 22, 2020 | 44.11 | 44.58 | 44.03 | 44.16 | 243,190 | +0.18(+0.42%) |
Jan 21, 2020 | 44.08 | 44.18 | 43.50 | 43.97 | 153,709 | -0.27(-0.60%) |
Jan 17, 2020 | 44.65 | 44.69 | 44.14 | 44.24 | 262,525 | -0.30(-0.68%) |
Jan 16, 2020 | 44.32 | 44.71 | 44.14 | 44.54 | 315,986 | +0.49(+1.10%) |
Jan 15, 2020 | 44.26 | 44.64 | 43.98 | 44.06 | 336,560 | -0.22(-0.50%) |
Jan 14, 2020 | 43.89 | 44.64 | 43.89 | 44.28 | 505,987 | +0.23(+0.52%) |
Jan 13, 2020 | 43.86 | 44.15 | 43.64 | 44.05 | 320,549 | +0.17(+0.40%) |
Jan 10, 2020 | 43.95 | 44.17 | 43.40 | 43.87 | 246,941 | +0.17(+0.38%) |
Jan 09, 2020 | 44.28 | 44.28 | 43.67 | 43.71 | 337,609 | -0.63(-1.43%) |
Jan 08, 2020 | 44.69 | 44.78 | 44.13 | 44.34 | 324,887 | -0.30(-0.68%) |
Jan 07, 2020 | 45.31 | 45.31 | 44.45 | 44.64 | 485,976 | -0.49(-1.08%) |
Jan 06, 2020 | 45.14 | 45.44 | 44.89 | 45.13 | 288,628 | -0.52(-1.15%) |
Jan 03, 2020 | 45.31 | 45.87 | 45.00 | 45.65 | 293,257 | -0.35(-0.76%) |
Jan 02, 2020 | 46.41 | 46.44 | 45.62 | 46.00 | 371,850 | -0.08(-0.18%) |
Dec 31, 2019 | 46.03 | 46.41 | 45.97 | 46.08 | 259,910 | -0.05(-0.10%) |
Dec 30, 2019 | 46.44 | 46.57 | 45.92 | 46.13 | 200,113 | -0.36(-0.77%) |
Dec 27, 2019 | 46.28 | 46.49 | 45.94 | 46.49 | 512,954 | +0.33(+0.72%) |
Dec 26, 2019 | 46.60 | 46.60 | 45.74 | 46.16 | 229,661 | -0.35(-0.75%) |
Dec 24, 2019 | 46.44 | 46.55 | 46.26 | 46.51 | 151,478 | +0.00(+0.00%) |
Dec 23, 2019 | 47.43 | 47.54 | 46.42 | 46.51 | 276,913 | -1.40(-2.93%) |
Dec 20, 2019 | 47.97 | 48.18 | 47.69 | 47.91 | 575,180 | -0.12(-0.25%) |
Dec 19, 2019 | 47.92 | 48.15 | 47.56 | 48.03 | 375,791 | +0.27(+0.56%) |
Dec 18, 2019 | 47.98 | 48.35 | 47.55 | 47.76 | 984,314 | -0.14(-0.29%) |
Dec 17, 2019 | 47.65 | 48.20 | 47.46 | 47.90 | 383,327 | +0.25(+0.52%) |
Dec 16, 2019 | 48.16 | 48.24 | 47.48 | 47.65 | 619,393 | -0.03(-0.06%) |
Dec 13, 2019 | 49.04 | 49.25 | 47.60 | 47.68 | 652,118 | -1.60(-3.24%) |
Dec 12, 2019 | 47.77 | 49.38 | 47.70 | 49.28 | 300,970 | +1.36(+2.83%) |
Dec 11, 2019 | 47.35 | 47.99 | 47.35 | 47.92 | 211,615 | +0.71(+1.50%) |
Dec 10, 2019 | 46.64 | 47.26 | 46.35 | 47.21 | 273,859 | +0.48(+1.02%) |
Dec 09, 2019 | 46.87 | 47.05 | 46.62 | 46.73 | 218,229 | -0.16(-0.33%) |
Dec 06, 2019 | 46.84 | 47.26 | 46.68 | 46.89 | 166,298 | +0.55(+1.19%) |
Dec 05, 2019 | 46.25 | 46.58 | 46.17 | 46.34 | 189,232 | +0.22(+0.48%) |
Dec 04, 2019 | 46.28 | 46.84 | 46.06 | 46.12 | 183,070 | +0.00(+0.00%) |
Dec 03, 2019 | 45.94 | 46.16 | 45.29 | 46.12 | 349,366 | -0.32(-0.69%) |
Dec 02, 2019 | 46.45 | 46.75 | 46.23 | 46.44 | 295,022 | +0.11(+0.24%) |
Nov 29, 2019 | 46.94 | 46.95 | 46.32 | 46.33 | 105,162 | -0.84(-1.77%) |
Nov 27, 2019 | 46.49 | 47.18 | 46.38 | 47.17 | 189,619 | +0.70(+1.50%) |
Nov 26, 2019 | 47.39 | 47.41 | 46.17 | 46.47 | 346,568 | -0.88(-1.86%) |
Nov 25, 2019 | 46.98 | 47.46 | 46.70 | 47.35 | 308,500 | +0.47(+1.00%) |
Nov 22, 2019 | 46.58 | 47.04 | 46.47 | 46.88 | 285,955 | +0.39(+0.83%) |
Nov 21, 2019 | 46.85 | 46.85 | 45.95 | 46.50 | 388,208 | -0.07(-0.16%) |
Nov 20, 2019 | 46.84 | 47.04 | 46.16 | 46.57 | 437,045 | -0.43(-0.92%) |
Nov 19, 2019 | 46.94 | 47.51 | 46.51 | 47.00 | 282,781 | +0.08(+0.18%) |
Nov 18, 2019 | 47.32 | 47.32 | 46.57 | 46.92 | 332,153 | -0.58(-1.22%) |
Nov 15, 2019 | 47.48 | 47.73 | 46.88 | 47.50 | 280,724 | +0.37(+0.78%) |
Nov 14, 2019 | 47.06 | 47.74 | 46.82 | 47.13 | 254,778 | +0.04(+0.08%) |
Nov 13, 2019 | 46.69 | 47.51 | 46.51 | 47.09 | 424,393 | -0.04(-0.08%) |
Nov 12, 2019 | 46.95 | 47.51 | 46.95 | 47.13 | 164,760 | +0.11(+0.23%) |
Nov 11, 2019 | 46.45 | 47.20 | 46.26 | 47.02 | 196,869 | +0.18(+0.39%) |
Nov 08, 2019 | 46.76 | 47.06 | 46.47 | 46.84 | 287,481 | +0.11(+0.24%) |
Nov 07, 2019 | 47.88 | 48.30 | 46.73 | 46.73 | 509,234 | -0.46(-0.97%) |
Nov 06, 2019 | 47.78 | 47.85 | 46.84 | 47.18 | 485,131 | -0.62(-1.29%) |
Nov 05, 2019 | 47.74 | 48.36 | 47.42 | 47.80 | 354,910 | +0.33(+0.69%) |
Nov 04, 2019 | 46.67 | 47.75 | 46.28 | 47.48 | 571,930 | +1.33(+2.88%) |
Nov 01, 2019 | 44.74 | 46.16 | 44.74 | 46.15 | 403,134 | +1.79(+4.04%) |
Oct 31, 2019 | 44.69 | 44.84 | 44.03 | 44.35 | 217,586 | -0.38(-0.85%) |
Oct 30, 2019 | 44.55 | 44.96 | 43.92 | 44.74 | 322,320 | +0.32(+0.72%) |
Oct 29, 2019 | 45.70 | 46.43 | 44.14 | 44.42 | 544,665 | -1.25(-2.73%) |
Oct 28, 2019 | 44.57 | 45.87 | 44.57 | 45.66 | 486,256 | +1.36(+3.06%) |
Oct 25, 2019 | 44.00 | 44.58 | 43.76 | 44.31 | 310,644 | +0.04(+0.08%) |
Oct 24, 2019 | 44.38 | 45.08 | 44.00 | 44.27 | 485,976 | +0.00(+0.00%) |
Oct 23, 2019 | 43.01 | 44.35 | 42.82 | 44.27 | 264,206 | +1.29(+3.01%) |
Oct 22, 2019 | 43.30 | 43.33 | 42.54 | 42.98 | 300,282 | -0.52(-1.19%) |
Oct 21, 2019 | 43.49 | 43.71 | 42.65 | 43.50 | 276,509 | +0.44(+1.01%) |
Oct 18, 2019 | 42.40 | 43.11 | 42.27 | 43.06 | 244,517 | +0.38(+0.90%) |
Oct 17, 2019 | 42.76 | 43.02 | 41.93 | 42.68 | 245,467 | +0.25(+0.58%) |
Oct 16, 2019 | 41.38 | 42.80 | 41.27 | 42.43 | 375,728 | +1.39(+3.39%) |
Oct 15, 2019 | 40.05 | 41.53 | 39.92 | 41.04 | 737,240 | +1.29(+3.25%) |
Oct 14, 2019 | 40.06 | 40.08 | 39.42 | 39.75 | 170,851 | -0.38(-0.95%) |
Oct 11, 2019 | 40.00 | 41.09 | 39.79 | 40.13 | 470,250 | +0.77(+1.97%) |
Oct 10, 2019 | 39.07 | 39.70 | 38.79 | 39.36 | 298,841 | +0.43(+1.10%) |
Oct 09, 2019 | 39.12 | 39.12 | 38.66 | 38.93 | 319,948 | +0.12(+0.30%) |
Oct 08, 2019 | 39.32 | 39.32 | 38.60 | 38.81 | 308,711 | -0.87(-2.20%) |
Oct 07, 2019 | 39.97 | 40.39 | 39.61 | 39.68 | 244,029 | -0.46(-1.16%) |
Oct 04, 2019 | 40.28 | 40.30 | 39.57 | 40.15 | 221,010 | -0.30(-0.74%) |
Oct 03, 2019 | 40.62 | 40.70 | 39.73 | 40.45 | 248,753 | -0.17(-0.43%) |
Oct 02, 2019 | 41.40 | 41.60 | 40.55 | 40.62 | 291,230 | -1.12(-2.68%) |
Oct 01, 2019 | 43.04 | 43.65 | 41.59 | 41.74 | 269,836 | -1.30(-3.02%) |
Sep 30, 2019 | 42.26 | 43.18 | 42.23 | 43.04 | 275,674 | +0.92(+2.18%) |
Sep 27, 2019 | 41.95 | 42.55 | 41.78 | 42.12 | 328,988 | +0.15(+0.37%) |
Sep 26, 2019 | 42.38 | 42.50 | 41.32 | 41.97 | 272,471 | -0.51(-1.20%) |
Sep 25, 2019 | 42.35 | 42.85 | 42.11 | 42.48 | 164,271 | +0.19(+0.45%) |
Sep 24, 2019 | 43.02 | 43.49 | 41.85 | 42.29 | 256,361 | -0.19(-0.45%) |
Sep 23, 2019 | 41.52 | 42.68 | 41.51 | 42.48 | 267,742 | +0.78(+1.88%) |
Sep 20, 2019 | 41.90 | 42.47 | 41.64 | 41.69 | 528,358 | -0.11(-0.26%) |
Sep 19, 2019 | 41.94 | 42.10 | 41.59 | 41.80 | 362,019 | -0.07(-0.17%) |
Sep 18, 2019 | 42.42 | 42.49 | 41.42 | 41.88 | 306,045 | -0.55(-1.29%) |
Sep 17, 2019 | 42.28 | 42.67 | 41.89 | 42.42 | 279,707 | -0.23(-0.53%) |
Sep 16, 2019 | 43.66 | 43.82 | 42.58 | 42.65 | 408,385 | -1.01(-2.31%) |
Sep 13, 2019 | 43.55 | 44.20 | 43.36 | 43.66 | 402,695 | +0.25(+0.57%) |
Sep 12, 2019 | 44.19 | 44.35 | 43.16 | 43.42 | 393,832 | -0.67(-1.53%) |
Sep 11, 2019 | 44.28 | 44.86 | 43.33 | 44.09 | 423,574 | -0.27(-0.62%) |
Sep 10, 2019 | 42.21 | 44.38 | 42.00 | 44.36 | 684,177 | +2.03(+4.80%) |
Sep 09, 2019 | 40.58 | 42.35 | 40.58 | 42.33 | 490,049 | +2.06(+5.11%) |
Sep 06, 2019 | 40.61 | 40.86 | 40.25 | 40.27 | 275,493 | -0.24(-0.58%) |
Sep 05, 2019 | 39.32 | 40.74 | 39.19 | 40.51 | 325,966 | +1.78(+4.58%) |
Sep 04, 2019 | 38.54 | 38.74 | 38.07 | 38.74 | 262,449 | +0.65(+1.70%) |
Sep 03, 2019 | 38.58 | 38.58 | 37.86 | 38.09 | 368,902 | -0.86(-2.20%) |
Aug 30, 2019 | 39.23 | 39.40 | 38.72 | 38.95 | 227,710 | -0.12(-0.30%) |
Aug 29, 2019 | 39.14 | 39.53 | 38.77 | 39.06 | 401,983 | +0.24(+0.61%) |
Aug 28, 2019 | 37.98 | 38.93 | 37.98 | 38.83 | 484,944 | +0.66(+1.72%) |
Aug 27, 2019 | 38.97 | 39.13 | 38.10 | 38.17 | 390,780 | -0.42(-1.09%) |
Aug 26, 2019 | 38.32 | 38.99 | 38.07 | 38.59 | 354,425 | +0.52(+1.36%) |
Aug 23, 2019 | 38.72 | 39.23 | 37.93 | 38.07 | 434,221 | -0.93(-2.38%) |
Aug 22, 2019 | 39.05 | 39.27 | 38.88 | 39.00 | 350,598 | +0.10(+0.26%) |
Aug 21, 2019 | 39.17 | 39.23 | 38.61 | 38.90 | 308,391 | +0.09(+0.23%) |
Aug 20, 2019 | 38.82 | 39.17 | 38.54 | 38.81 | 314,508 | -0.14(-0.35%) |
Aug 19, 2019 | 39.46 | 39.69 | 38.85 | 38.95 | 304,159 | -0.08(-0.21%) |
Aug 16, 2019 | 38.24 | 39.35 | 38.24 | 39.03 | 290,542 | +1.02(+2.68%) |
Aug 15, 2019 | 38.99 | 38.99 | 37.56 | 38.01 | 637,301 | -0.92(-2.36%) |
Aug 14, 2019 | 39.58 | 39.65 | 38.89 | 38.93 | 500,092 | -1.30(-3.24%) |
Aug 13, 2019 | 39.42 | 40.88 | 38.98 | 40.23 | 373,342 | +0.48(+1.21%) |
Aug 12, 2019 | 40.33 | 40.68 | 39.43 | 39.75 | 507,921 | -0.42(-1.04%) |
Aug 09, 2019 | 40.57 | 40.67 | 40.09 | 40.17 | 286,697 | -0.53(-1.30%) |
Aug 08, 2019 | 40.13 | 40.85 | 40.04 | 40.69 | 268,639 | +0.86(+2.17%) |
Aug 07, 2019 | 39.99 | 40.16 | 39.42 | 39.83 | 312,424 | -0.65(-1.60%) |
Aug 06, 2019 | 40.51 | 40.73 | 39.93 | 40.48 | 315,866 | +0.25(+0.63%) |
Aug 05, 2019 | 39.89 | 40.53 | 39.54 | 40.23 | 426,079 | -0.70(-1.72%) |
Aug 02, 2019 | 40.50 | 41.13 | 40.35 | 40.93 | 363,588 | +0.50(+1.23%) |
Aug 01, 2019 | 41.23 | 41.81 | 39.92 | 40.43 | 452,196 | -1.04(-2.50%) |
Jul 31, 2019 | 40.77 | 42.07 | 40.77 | 41.47 | 457,472 | +0.77(+1.88%) |
Jul 30, 2019 | 40.48 | 41.96 | 40.04 | 40.70 | 825,745 | -1.57(-3.71%) |
Jul 29, 2019 | 41.98 | 42.45 | 41.66 | 42.27 | 412,454 | +0.32(+0.77%) |
Jul 26, 2019 | 42.08 | 42.33 | 41.29 | 41.95 | 499,934 | -0.21(-0.49%) |
Jul 25, 2019 | 43.27 | 43.68 | 42.10 | 42.16 | 451,250 | -1.27(-2.93%) |
Jul 24, 2019 | 41.96 | 43.55 | 41.96 | 43.43 | 431,163 | +1.43(+3.42%) |
Jul 23, 2019 | 40.64 | 42.52 | 40.60 | 41.99 | 576,937 | +1.85(+4.61%) |
Jul 22, 2019 | 39.86 | 40.68 | 39.78 | 40.14 | 530,296 | +0.35(+0.88%) |
Jul 19, 2019 | 40.14 | 40.47 | 39.78 | 39.79 | 278,123 | -0.15(-0.38%) |
Jul 18, 2019 | 40.30 | 40.57 | 39.85 | 39.95 | 434,647 | -0.42(-1.05%) |
Jul 17, 2019 | 40.62 | 40.73 | 40.15 | 40.37 | 376,109 | -0.25(-0.62%) |
Jul 16, 2019 | 40.73 | 41.17 | 40.14 | 40.62 | 455,866 | -0.41(-0.99%) |
Jul 15, 2019 | 41.38 | 41.55 | 40.69 | 41.03 | 256,222 | -0.37(-0.89%) |
Jul 12, 2019 | 42.10 | 42.50 | 41.21 | 41.40 | 439,521 | -0.62(-1.48%) |
Jul 11, 2019 | 41.86 | 42.18 | 41.69 | 42.02 | 182,263 | +0.22(+0.52%) |
Jul 10, 2019 | 42.19 | 42.32 | 41.73 | 41.80 | 343,493 | -0.44(-1.05%) |
Jul 09, 2019 | 42.46 | 42.70 | 42.06 | 42.25 | 264,163 | -0.16(-0.38%) |
Jul 08, 2019 | 43.21 | 43.40 | 42.40 | 42.41 | 333,582 | -0.83(-1.92%) |
Jul 05, 2019 | 43.27 | 43.75 | 43.09 | 43.24 | 179,355 | -0.23(-0.54%) |
Jul 03, 2019 | 43.16 | 43.58 | 42.72 | 43.47 | 172,815 | +0.40(+0.92%) |
Jul 02, 2019 | 43.26 | 43.26 | 42.72 | 43.08 | 255,766 | -0.23(-0.52%) |
Jul 01, 2019 | 43.21 | 43.71 | 42.82 | 43.30 | 372,040 | +0.63(+1.48%) |
Jun 28, 2019 | 43.05 | 43.55 | 42.67 | 42.67 | 434,200 | -0.29(-0.67%) |
Jun 27, 2019 | 42.05 | 43.05 | 41.95 | 42.96 | 246,668 | +1.13(+2.70%) |
Jun 26, 2019 | 41.49 | 41.98 | 41.48 | 41.83 | 374,364 | +0.34(+0.83%) |
Jun 25, 2019 | 41.73 | 41.84 | 41.36 | 41.49 | 204,324 | -0.15(-0.37%) |
Jun 24, 2019 | 42.40 | 42.48 | 41.60 | 41.64 | 247,892 | -0.88(-2.06%) |
Jun 21, 2019 | 42.61 | 43.18 | 41.89 | 42.52 | 533,522 | +0.37(+0.88%) |
Jun 20, 2019 | 41.83 | 42.20 | 41.52 | 42.15 | 233,010 | +0.71(+1.72%) |
Jun 19, 2019 | 42.22 | 42.22 | 41.40 | 41.43 | 253,311 | -0.82(-1.94%) |
Jun 18, 2019 | 41.56 | 42.37 | 41.48 | 42.26 | 353,334 | +0.73(+1.76%) |
Jun 17, 2019 | 41.25 | 41.83 | 40.96 | 41.52 | 228,420 | +0.22(+0.52%) |
Jun 14, 2019 | 41.20 | 41.42 | 40.78 | 41.31 | 228,794 | +0.14(+0.33%) |
Jun 13, 2019 | 40.28 | 41.21 | 40.24 | 41.17 | 224,431 | +0.96(+2.38%) |
Jun 12, 2019 | 40.72 | 40.76 | 39.33 | 40.22 | 393,762 | -0.60(-1.46%) |
Jun 11, 2019 | 40.79 | 41.36 | 40.72 | 40.81 | 351,410 | +0.29(+0.71%) |
Jun 10, 2019 | 40.51 | 41.00 | 40.21 | 40.52 | 174,855 | +0.23(+0.58%) |
Jun 07, 2019 | 40.20 | 40.57 | 40.06 | 40.29 | 177,138 | +0.23(+0.59%) |
Jun 06, 2019 | 40.20 | 40.32 | 39.49 | 40.05 | 312,282 | -0.27(-0.67%) |
Jun 05, 2019 | 41.54 | 41.54 | 40.10 | 40.32 | 307,815 | -1.15(-2.76%) |
Jun 04, 2019 | 40.46 | 41.79 | 40.46 | 41.47 | 408,405 | +1.42(+3.54%) |
Jun 03, 2019 | 38.57 | 40.21 | 38.57 | 40.05 | 328,964 | +1.52(+3.93%) |
May 31, 2019 | 39.36 | 39.36 | 38.38 | 38.54 | 530,529 | -1.32(-3.30%) |
May 30, 2019 | 39.57 | 40.05 | 39.47 | 39.86 | 340,987 | +0.38(+0.96%) |
May 29, 2019 | 39.16 | 39.56 | 38.42 | 39.48 | 463,052 | -0.02(-0.05%) |
May 28, 2019 | 39.92 | 40.14 | 39.32 | 39.49 | 298,499 | -0.35(-0.88%) |
May 24, 2019 | 39.65 | 40.16 | 39.47 | 39.85 | 410,810 | +0.37(+0.94%) |
May 23, 2019 | 39.32 | 39.52 | 38.90 | 39.48 | 603,278 | -0.13(-0.32%) |
May 22, 2019 | 40.04 | 40.04 | 39.28 | 39.60 | 463,766 | -0.49(-1.22%) |
May 21, 2019 | 39.74 | 40.23 | 39.52 | 40.09 | 253,358 | +0.45(+1.14%) |
May 20, 2019 | 39.56 | 40.26 | 39.48 | 39.64 | 313,504 | -0.19(-0.48%) |
May 17, 2019 | 40.23 | 40.46 | 39.77 | 39.83 | 360,706 | -0.60(-1.47%) |
May 16, 2019 | 40.24 | 40.61 | 40.12 | 40.42 | 270,860 | +0.33(+0.83%) |
May 15, 2019 | 39.75 | 40.17 | 39.44 | 40.09 | 342,610 | +0.04(+0.09%) |
May 14, 2019 | 40.25 | 40.25 | 39.83 | 40.06 | 306,257 | +0.00(+0.00%) |
May 13, 2019 | 40.40 | 40.47 | 39.86 | 40.06 | 525,529 | -1.06(-2.57%) |
May 10, 2019 | 41.04 | 41.30 | 40.67 | 41.11 | 473,648 | -0.09(-0.22%) |
May 09, 2019 | 40.63 | 41.35 | 40.26 | 41.20 | 410,302 | +0.27(+0.66%) |
May 08, 2019 | 41.16 | 41.40 | 40.82 | 40.93 | 391,528 | -0.28(-0.67%) |
May 07, 2019 | 41.14 | 41.35 | 40.77 | 41.21 | 393,804 | -0.23(-0.56%) |
May 06, 2019 | 40.87 | 41.70 | 40.69 | 41.44 | 346,249 | +0.19(+0.46%) |
May 03, 2019 | 40.89 | 41.27 | 40.75 | 41.26 | 479,909 | +0.54(+1.32%) |
May 02, 2019 | 40.42 | 40.94 | 40.12 | 40.72 | 623,411 | +0.15(+0.37%) |