Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.43 | 28.57 | 26.85 | 27.11 | 198,864 | -1.33(-4.68%) |
Apr 29, 2020 | 27.06 | 28.45 | 26.60 | 28.44 | 462,145 | +1.64(+6.12%) |
Apr 28, 2020 | 26.99 | 27.25 | 26.60 | 26.80 | 278,143 | +0.30(+1.13%) |
Apr 27, 2020 | 25.77 | 26.59 | 25.77 | 26.50 | 151,617 | +0.94(+3.68%) |
Apr 24, 2020 | 25.02 | 25.67 | 25.02 | 25.56 | 105,705 | +0.66(+2.65%) |
Apr 23, 2020 | 23.95 | 25.03 | 23.87 | 24.90 | 153,729 | +1.03(+4.32%) |
Apr 22, 2020 | 25.08 | 25.10 | 23.59 | 23.87 | 168,884 | -0.83(-3.36%) |
Apr 21, 2020 | 24.30 | 24.89 | 24.25 | 24.70 | 99,239 | -0.10(-0.40%) |
Apr 20, 2020 | 25.43 | 25.96 | 24.67 | 24.80 | 145,214 | -0.81(-3.16%) |
Apr 17, 2020 | 24.91 | 25.78 | 24.76 | 25.61 | 221,182 | +1.11(+4.53%) |
Apr 16, 2020 | 24.90 | 24.90 | 24.12 | 24.50 | 106,186 | -0.20(-0.81%) |
Apr 15, 2020 | 25.62 | 25.62 | 24.24 | 24.70 | 154,420 | -1.26(-4.85%) |
Apr 14, 2020 | 26.59 | 27.50 | 25.82 | 25.96 | 178,943 | -0.40(-1.52%) |
Apr 13, 2020 | 27.49 | 27.49 | 25.48 | 26.36 | 107,878 | -0.79(-2.91%) |
Apr 09, 2020 | 27.15 | 27.15 | 27.15 | 0 | +1.59(+6.22%) | |
Apr 08, 2020 | 24.65 | 25.75 | 24.52 | 25.56 | 242,230 | +0.91(+3.69%) |
Apr 07, 2020 | 25.04 | 26.47 | 24.55 | 24.65 | 186,153 | +0.24(+0.98%) |
Apr 06, 2020 | 22.76 | 24.61 | 22.76 | 24.41 | 168,698 | +1.95(+8.68%) |
Apr 03, 2020 | 22.75 | 22.85 | 21.93 | 22.46 | 409,785 | -0.39(-1.71%) |
Apr 02, 2020 | 23.99 | 24.21 | 22.11 | 22.85 | 450,720 | -0.85(-3.59%) |
Apr 01, 2020 | 24.07 | 24.59 | 23.31 | 23.70 | 320,222 | -1.28(-5.12%) |
Mar 31, 2020 | 24.75 | 25.40 | 24.00 | 24.98 | 258,150 | +0.34(+1.38%) |
Mar 30, 2020 | 24.20 | 24.69 | 23.08 | 24.64 | 141,070 | +0.06(+0.24%) |
Mar 27, 2020 | 22.62 | 25.36 | 22.62 | 24.58 | 308,934 | -1.99(-7.49%) |
Mar 26, 2020 | 23.31 | 26.92 | 23.31 | 26.57 | 339,305 | +3.27(+14.03%) |
Mar 25, 2020 | 19.75 | 23.52 | 19.67 | 23.30 | 401,725 | +3.69(+18.82%) |
Mar 24, 2020 | 19.66 | 20.44 | 18.91 | 19.61 | 422,233 | +0.52(+2.72%) |
Mar 23, 2020 | 21.41 | 21.41 | 18.56 | 19.09 | 420,101 | -4.25(-18.21%) |
Mar 20, 2020 | 20.84 | 24.28 | 19.67 | 23.34 | 538,833 | +2.60(+12.54%) |
Mar 19, 2020 | 19.65 | 20.89 | 18.94 | 20.74 | 190,886 | +1.04(+5.28%) |
Mar 18, 2020 | 22.66 | 22.67 | 18.05 | 19.70 | 763,565 | -3.46(-14.94%) |
Mar 17, 2020 | 23.30 | 24.75 | 21.79 | 23.16 | 466,510 | -0.55(-2.32%) |
Mar 16, 2020 | 25.30 | 25.31 | 19.00 | 23.71 | 769,729 | -5.31(-18.30%) |
Mar 13, 2020 | 30.33 | 30.78 | 27.91 | 29.02 | 306,564 | -0.29(-0.99%) |
Mar 12, 2020 | 31.80 | 31.80 | 29.12 | 29.31 | 496,713 | -4.03(-12.09%) |
Mar 11, 2020 | 35.22 | 36.20 | 33.01 | 33.34 | 512,689 | -1.66(-4.74%) |
Mar 10, 2020 | 33.75 | 37.50 | 33.75 | 35.00 | 324,994 | +1.73(+5.20%) |
Mar 09, 2020 | 35.00 | 35.00 | 33.08 | 33.27 | 295,455 | -2.96(-8.17%) |
Mar 06, 2020 | 37.00 | 37.00 | 35.75 | 36.23 | 350,208 | -1.26(-3.36%) |
Mar 05, 2020 | 38.20 | 38.39 | 37.35 | 37.49 | 501,406 | -1.21(-3.13%) |
Mar 04, 2020 | 43.93 | 43.93 | 37.73 | 38.70 | 1,064,151 | -1.80(-4.44%) |
Mar 03, 2020 | 40.11 | 40.69 | 38.67 | 40.50 | 573,750 | +0.39(+0.97%) |
Mar 02, 2020 | 39.27 | 40.11 | 38.43 | 40.11 | 440,132 | +0.78(+1.98%) |
Feb 28, 2020 | 41.04 | 41.04 | 38.84 | 39.33 | 435,844 | -2.52(-6.02%) |
Feb 27, 2020 | 42.26 | 42.77 | 40.69 | 41.85 | 346,065 | -1.03(-2.40%) |
Feb 26, 2020 | 43.00 | 44.38 | 42.10 | 42.88 | 328,506 | -0.80(-1.83%) |
Feb 25, 2020 | 44.45 | 44.97 | 43.39 | 43.68 | 282,813 | -0.71(-1.60%) |
Feb 24, 2020 | 44.75 | 44.86 | 44.35 | 44.39 | 213,681 | -0.50(-1.11%) |
Feb 21, 2020 | 44.91 | 45.48 | 44.86 | 44.89 | 124,132 | -0.10(-0.22%) |
Feb 20, 2020 | 45.00 | 45.78 | 44.91 | 44.99 | 144,235 | -0.09(-0.20%) |
Feb 19, 2020 | 44.82 | 45.65 | 44.75 | 45.08 | 210,044 | +0.16(+0.36%) |
Feb 18, 2020 | 44.23 | 45.14 | 44.23 | 44.92 | 100,969 | +0.41(+0.92%) |
Feb 14, 2020 | 44.51 | 44.51 | 44.51 | 0 | -0.61(-1.35%) | |
Feb 13, 2020 | 44.28 | 45.23 | 44.20 | 45.12 | 204,248 | +0.73(+1.64%) |
Feb 12, 2020 | 44.49 | 44.85 | 44.02 | 44.39 | 117,898 | -0.19(-0.43%) |
Feb 11, 2020 | 44.11 | 45.00 | 43.99 | 44.58 | 385,968 | +0.38(+0.86%) |
Feb 10, 2020 | 39.70 | 45.80 | 39.35 | 44.20 | 838,053 | +4.34(+10.89%) |
Feb 07, 2020 | 40.30 | 40.51 | 39.77 | 39.86 | 105,922 | -0.53(-1.31%) |
Feb 06, 2020 | 40.28 | 40.80 | 40.26 | 40.39 | 97,228 | +0.25(+0.62%) |
Feb 05, 2020 | 40.22 | 40.30 | 39.81 | 40.14 | 78,217 | +0.17(+0.43%) |
Feb 04, 2020 | 39.51 | 40.19 | 39.38 | 39.97 | 116,473 | +0.46(+1.16%) |
Feb 03, 2020 | 39.75 | 39.97 | 39.24 | 39.51 | 114,759 | -0.34(-0.85%) |
Jan 31, 2020 | 39.86 | 39.98 | 39.29 | 39.85 | 122,905 | -0.15(-0.37%) |
Jan 30, 2020 | 40.01 | 40.41 | 39.61 | 40.00 | 111,583 | -0.29(-0.72%) |
Jan 29, 2020 | 40.53 | 40.66 | 39.66 | 40.29 | 128,851 | -0.24(-0.59%) |
Jan 28, 2020 | 40.62 | 40.92 | 40.11 | 40.53 | 108,084 | +0.04(+0.10%) |
Jan 27, 2020 | 41.00 | 41.05 | 40.21 | 40.49 | 142,441 | -0.96(-2.32%) |
Jan 24, 2020 | 42.12 | 42.35 | 41.15 | 41.45 | 138,095 | -0.67(-1.59%) |
Jan 23, 2020 | 42.70 | 42.82 | 42.06 | 42.12 | 74,400 | -0.62(-1.45%) |
Jan 22, 2020 | 42.91 | 43.52 | 42.73 | 42.74 | 99,554 | -0.16(-0.37%) |
Jan 21, 2020 | 42.95 | 43.76 | 42.63 | 42.90 | 75,478 | -0.06(-0.14%) |
Jan 20, 2020 | 43.00 | 43.19 | 42.57 | 42.96 | 54,646 | -0.01(-0.02%) |
Jan 17, 2020 | 42.61 | 43.31 | 42.50 | 42.97 | 123,154 | +0.48(+1.13%) |
Jan 16, 2020 | 42.42 | 42.85 | 42.32 | 42.49 | 57,181 | +0.15(+0.35%) |
Jan 15, 2020 | 41.90 | 42.71 | 41.90 | 42.34 | 78,664 | +0.43(+1.03%) |
Jan 14, 2020 | 41.50 | 42.00 | 41.45 | 41.91 | 58,587 | +0.45(+1.09%) |
Jan 13, 2020 | 41.29 | 41.52 | 41.15 | 41.46 | 55,193 | +0.19(+0.46%) |
Jan 10, 2020 | 41.52 | 41.93 | 41.26 | 41.27 | 87,495 | -0.23(-0.55%) |
Jan 09, 2020 | 41.75 | 42.10 | 41.50 | 41.50 | 79,352 | -0.22(-0.53%) |
Jan 08, 2020 | 42.34 | 42.45 | 41.70 | 41.72 | 124,967 | -0.62(-1.46%) |
Jan 07, 2020 | 42.11 | 42.87 | 41.85 | 42.34 | 94,705 | +0.26(+0.62%) |
Jan 06, 2020 | 42.69 | 42.82 | 41.92 | 42.08 | 118,007 | -0.73(-1.71%) |
Jan 03, 2020 | 42.88 | 42.90 | 42.33 | 42.81 | 146,438 | -0.24(-0.56%) |
Jan 02, 2020 | 43.09 | 43.27 | 42.98 | 43.05 | 68,081 | +0.01(+0.02%) |
Dec 31, 2019 | 43.04 | 43.04 | 43.04 | 0 | -0.23(-0.53%) | |
Dec 30, 2019 | 42.96 | 43.42 | 42.68 | 43.27 | 79,088 | +0.32(+0.75%) |
Dec 27, 2019 | 43.30 | 43.30 | 42.90 | 42.95 | 80,913 | -0.42(-0.97%) |
Dec 24, 2019 | 43.37 | 43.37 | 43.37 | 0 | +0.25(+0.58%) | |
Dec 23, 2019 | 42.87 | 43.45 | 42.53 | 43.12 | 116,035 | +0.40(+0.94%) |
Dec 20, 2019 | 42.56 | 43.47 | 42.50 | 42.72 | 454,518 | +0.20(+0.47%) |
Dec 19, 2019 | 42.95 | 43.19 | 42.21 | 42.52 | 186,463 | -0.52(-1.21%) |
Dec 18, 2019 | 43.10 | 43.31 | 42.73 | 43.04 | 356,453 | -0.09(-0.21%) |
Dec 17, 2019 | 42.89 | 43.34 | 42.73 | 43.13 | 104,513 | +0.39(+0.91%) |
Dec 16, 2019 | 43.47 | 44.09 | 42.68 | 42.74 | 203,776 | -0.74(-1.70%) |
Dec 13, 2019 | 42.47 | 43.70 | 42.24 | 43.48 | 137,525 | +1.02(+2.40%) |
Dec 12, 2019 | 42.51 | 43.01 | 42.46 | 42.46 | 184,033 | -0.09(-0.21%) |
Dec 11, 2019 | 42.60 | 42.83 | 42.44 | 42.55 | 75,686 | -0.11(-0.26%) |
Dec 10, 2019 | 43.27 | 43.42 | 42.35 | 42.66 | 120,790 | -0.55(-1.27%) |
Dec 09, 2019 | 43.60 | 43.64 | 43.03 | 43.21 | 83,538 | -0.51(-1.17%) |
Dec 06, 2019 | 43.55 | 44.20 | 43.55 | 43.72 | 123,490 | +0.09(+0.21%) |
Dec 05, 2019 | 42.37 | 43.70 | 42.32 | 43.63 | 139,284 | +1.16(+2.73%) |
Dec 04, 2019 | 41.61 | 42.55 | 41.49 | 42.47 | 151,652 | +0.86(+2.07%) |
Dec 03, 2019 | 42.04 | 42.04 | 41.31 | 41.61 | 145,730 | -0.53(-1.26%) |
Dec 02, 2019 | 42.48 | 42.61 | 42.00 | 42.14 | 115,091 | -0.48(-1.13%) |
Nov 29, 2019 | 42.40 | 42.62 | 42.00 | 42.62 | 46,258 | +0.21(+0.50%) |
Nov 28, 2019 | 42.33 | 42.69 | 42.33 | 42.41 | 24,337 | -0.21(-0.49%) |
Nov 27, 2019 | 41.86 | 42.65 | 41.77 | 42.62 | 100,171 | +0.67(+1.60%) |
Nov 26, 2019 | 42.10 | 42.53 | 41.55 | 41.95 | 172,046 | -0.11(-0.26%) |
Nov 25, 2019 | 42.25 | 42.81 | 42.00 | 42.06 | 170,279 | -0.15(-0.36%) |
Nov 22, 2019 | 41.68 | 42.24 | 41.39 | 42.21 | 136,622 | +0.52(+1.25%) |
Nov 21, 2019 | 41.58 | 42.21 | 41.30 | 41.69 | 122,363 | +0.15(+0.36%) |
Nov 20, 2019 | 40.83 | 41.76 | 40.59 | 41.54 | 269,706 | +0.71(+1.74%) |
Nov 19, 2019 | 40.46 | 41.21 | 40.46 | 40.83 | 208,318 | +0.29(+0.72%) |
Nov 18, 2019 | 39.25 | 40.58 | 39.06 | 40.54 | 428,768 | +1.25(+3.18%) |
Nov 15, 2019 | 39.07 | 39.43 | 38.84 | 39.29 | 80,808 | +0.22(+0.56%) |
Nov 14, 2019 | 38.70 | 39.23 | 38.67 | 39.07 | 103,019 | +0.24(+0.62%) |
Nov 13, 2019 | 38.96 | 39.01 | 38.70 | 38.83 | 110,053 | -0.25(-0.64%) |
Nov 12, 2019 | 38.97 | 39.27 | 38.59 | 39.08 | 96,845 | +0.12(+0.31%) |
Nov 11, 2019 | 39.16 | 39.22 | 38.72 | 38.96 | 103,898 | -0.17(-0.43%) |
Nov 08, 2019 | 38.76 | 39.22 | 38.52 | 39.13 | 93,142 | +0.29(+0.75%) |
Nov 07, 2019 | 39.54 | 39.56 | 38.22 | 38.84 | 212,150 | -0.64(-1.62%) |
Nov 06, 2019 | 37.98 | 39.79 | 37.98 | 39.48 | 214,834 | +1.18(+3.08%) |
Nov 05, 2019 | 40.74 | 40.91 | 37.67 | 38.30 | 754,535 | -3.16(-7.62%) |
Nov 04, 2019 | 42.00 | 42.07 | 41.19 | 41.46 | 149,909 | -0.47(-1.12%) |
Nov 01, 2019 | 41.70 | 42.03 | 41.40 | 41.93 | 125,242 | +0.27(+0.65%) |
Oct 31, 2019 | 41.01 | 41.70 | 40.84 | 41.66 | 139,606 | +0.21(+0.51%) |
Oct 30, 2019 | 41.17 | 41.74 | 41.09 | 41.45 | 128,753 | +0.28(+0.68%) |
Oct 29, 2019 | 41.61 | 41.61 | 40.91 | 41.17 | 142,671 | -0.44(-1.06%) |
Oct 28, 2019 | 40.61 | 41.91 | 40.61 | 41.61 | 178,255 | +1.06(+2.61%) |
Oct 25, 2019 | 40.36 | 41.04 | 40.28 | 40.55 | 121,526 | +0.02(+0.05%) |
Oct 24, 2019 | 40.39 | 40.88 | 39.98 | 40.53 | 108,753 | +0.16(+0.40%) |
Oct 23, 2019 | 40.30 | 40.65 | 39.90 | 40.37 | 91,843 | +0.07(+0.17%) |
Oct 22, 2019 | 40.92 | 42.01 | 40.18 | 40.30 | 139,096 | -0.67(-1.64%) |
Oct 21, 2019 | 41.25 | 41.51 | 40.74 | 40.97 | 90,831 | -0.25(-0.61%) |
Oct 18, 2019 | 41.79 | 41.81 | 40.89 | 41.22 | 145,631 | -0.57(-1.36%) |
Oct 17, 2019 | 42.06 | 42.25 | 41.55 | 41.79 | 121,627 | -0.18(-0.43%) |
Oct 16, 2019 | 42.33 | 42.60 | 41.81 | 41.97 | 175,319 | -0.36(-0.85%) |
Oct 15, 2019 | 41.96 | 42.71 | 41.96 | 42.33 | 139,454 | +0.33(+0.79%) |
Oct 11, 2019 | 42.00 | 42.00 | 42.00 | 0 | +0.43(+1.03%) | |
Oct 10, 2019 | 41.67 | 41.83 | 41.33 | 41.57 | 110,242 | -0.17(-0.41%) |
Oct 09, 2019 | 41.12 | 41.77 | 40.96 | 41.74 | 117,857 | +0.64(+1.56%) |
Oct 08, 2019 | 41.50 | 41.67 | 40.49 | 41.10 | 224,772 | -0.61(-1.46%) |
Oct 07, 2019 | 40.84 | 42.18 | 40.84 | 41.71 | 131,463 | +0.98(+2.41%) |
Oct 04, 2019 | 40.64 | 41.29 | 40.64 | 40.73 | 327,439 | +0.17(+0.42%) |
Oct 03, 2019 | 40.74 | 41.29 | 40.48 | 40.56 | 234,186 | -0.26(-0.64%) |
Oct 02, 2019 | 41.09 | 41.09 | 40.26 | 40.82 | 281,406 | -0.41(-0.99%) |
Oct 01, 2019 | 41.35 | 41.96 | 41.00 | 41.23 | 208,218 | -0.11(-0.27%) |
Sep 30, 2019 | 41.25 | 41.53 | 41.06 | 41.34 | 107,196 | +0.08(+0.19%) |
Sep 27, 2019 | 41.69 | 42.05 | 40.95 | 41.26 | 216,616 | -0.47(-1.13%) |
Sep 26, 2019 | 41.78 | 42.07 | 41.51 | 41.73 | 301,517 | -0.07(-0.17%) |
Sep 25, 2019 | 41.46 | 42.26 | 41.46 | 41.80 | 247,526 | +0.21(+0.50%) |
Sep 24, 2019 | 41.71 | 42.08 | 41.50 | 41.59 | 222,366 | -0.02(-0.05%) |
Sep 23, 2019 | 41.86 | 42.02 | 41.29 | 41.61 | 191,657 | -0.38(-0.90%) |
Sep 20, 2019 | 41.90 | 42.28 | 41.71 | 41.99 | 218,251 | +0.02(+0.05%) |
Sep 19, 2019 | 41.47 | 42.05 | 41.47 | 41.97 | 159,008 | +0.49(+1.18%) |
Sep 18, 2019 | 42.26 | 42.26 | 41.16 | 41.48 | 251,607 | -0.81(-1.92%) |
Sep 17, 2019 | 42.36 | 42.38 | 42.00 | 42.29 | 64,044 | -0.11(-0.26%) |
Sep 16, 2019 | 42.23 | 42.79 | 42.01 | 42.40 | 110,189 | +0.20(+0.47%) |
Sep 13, 2019 | 42.35 | 42.71 | 42.04 | 42.20 | 66,925 | -0.16(-0.38%) |
Sep 12, 2019 | 41.98 | 42.43 | 41.77 | 42.36 | 175,997 | +0.38(+0.91%) |
Sep 11, 2019 | 41.67 | 42.21 | 41.45 | 41.98 | 168,283 | +0.24(+0.57%) |
Sep 10, 2019 | 41.47 | 42.22 | 41.11 | 41.74 | 124,163 | +0.28(+0.68%) |
Sep 09, 2019 | 40.87 | 41.64 | 40.81 | 41.46 | 103,158 | +0.64(+1.57%) |
Sep 06, 2019 | 40.12 | 41.07 | 40.10 | 40.82 | 117,088 | +0.62(+1.54%) |
Sep 05, 2019 | 40.32 | 41.01 | 39.99 | 40.20 | 111,289 | -0.02(-0.05%) |
Sep 04, 2019 | 39.74 | 40.40 | 39.66 | 40.22 | 75,777 | +0.52(+1.31%) |
Sep 03, 2019 | 39.74 | 39.77 | 39.24 | 39.70 | 107,152 | -0.12(-0.30%) |
Aug 30, 2019 | 39.82 | 39.82 | 39.82 | 0 | +0.02(+0.05%) | |
Aug 29, 2019 | 39.70 | 39.93 | 39.33 | 39.80 | 117,530 | +0.20(+0.51%) |
Aug 28, 2019 | 39.26 | 39.71 | 39.10 | 39.60 | 93,516 | +0.17(+0.43%) |
Aug 27, 2019 | 39.19 | 39.85 | 38.91 | 39.43 | 254,708 | +0.36(+0.92%) |
Aug 26, 2019 | 38.51 | 39.20 | 38.44 | 39.07 | 272,006 | +0.50(+1.30%) |
Aug 23, 2019 | 39.11 | 39.18 | 38.49 | 38.57 | 176,056 | -0.62(-1.58%) |
Aug 22, 2019 | 39.41 | 39.75 | 39.16 | 39.19 | 62,413 | -0.15(-0.38%) |
Aug 21, 2019 | 40.01 | 40.04 | 39.06 | 39.34 | 200,858 | -0.35(-0.88%) |
Aug 20, 2019 | 40.13 | 40.52 | 39.66 | 39.69 | 90,819 | -0.42(-1.05%) |
Aug 19, 2019 | 41.35 | 41.53 | 39.95 | 40.11 | 166,952 | -1.23(-2.98%) |
Aug 16, 2019 | 41.14 | 41.49 | 40.75 | 41.34 | 234,640 | +0.51(+1.25%) |
Aug 15, 2019 | 41.11 | 41.91 | 40.64 | 40.83 | 163,560 | -0.24(-0.58%) |
Aug 14, 2019 | 41.24 | 41.30 | 39.51 | 41.07 | 427,481 | -0.68(-1.63%) |
Aug 13, 2019 | 40.80 | 41.81 | 40.63 | 41.75 | 309,552 | +0.90(+2.20%) |
Aug 12, 2019 | 41.65 | 42.45 | 40.41 | 40.85 | 187,773 | -1.14(-2.71%) |
Aug 09, 2019 | 42.45 | 42.51 | 41.62 | 41.99 | 112,194 | -0.56(-1.32%) |
Aug 08, 2019 | 42.47 | 42.83 | 42.39 | 42.55 | 92,633 | +0.10(+0.24%) |
Aug 07, 2019 | 42.34 | 42.89 | 41.83 | 42.45 | 182,451 | -0.14(-0.33%) |
Aug 06, 2019 | 43.08 | 43.55 | 41.99 | 42.59 | 141,007 | -1.04(-2.38%) |
Aug 02, 2019 | 43.63 | 43.63 | 43.63 | 0 | +0.71(+1.65%) | |
Aug 01, 2019 | 43.83 | 44.02 | 42.73 | 42.92 | 169,713 | -0.90(-2.05%) |
Jul 31, 2019 | 44.34 | 44.45 | 43.41 | 43.82 | 189,613 | -0.53(-1.20%) |
Jul 30, 2019 | 44.60 | 45.58 | 44.30 | 44.35 | 99,311 | -0.34(-0.76%) |
Jul 29, 2019 | 44.72 | 44.74 | 44.10 | 44.69 | 111,454 | -0.09(-0.20%) |
Jul 26, 2019 | 44.84 | 45.13 | 44.78 | 44.78 | 67,965 | -0.01(-0.02%) |
Jul 25, 2019 | 45.14 | 45.34 | 44.56 | 44.79 | 79,834 | -0.29(-0.64%) |
Jul 24, 2019 | 45.17 | 45.30 | 44.80 | 45.08 | 90,670 | -0.18(-0.40%) |
Jul 23, 2019 | 45.08 | 45.30 | 44.83 | 45.26 | 60,615 | +0.25(+0.56%) |
Jul 22, 2019 | 45.80 | 46.04 | 44.88 | 45.01 | 118,627 | -0.88(-1.92%) |
Jul 19, 2019 | 45.59 | 45.91 | 45.26 | 45.89 | 187,856 | +0.40(+0.88%) |
Jul 18, 2019 | 45.34 | 45.66 | 45.34 | 45.49 | 101,834 | +0.04(+0.09%) |
Jul 17, 2019 | 45.53 | 45.88 | 45.00 | 45.45 | 120,605 | -0.06(-0.13%) |
Jul 16, 2019 | 45.25 | 45.98 | 45.22 | 45.51 | 98,353 | +0.23(+0.51%) |
Jul 15, 2019 | 44.68 | 45.31 | 44.44 | 45.28 | 92,353 | +0.41(+0.91%) |
Jul 12, 2019 | 44.15 | 45.23 | 44.06 | 44.87 | 140,222 | +0.77(+1.75%) |
Jul 11, 2019 | 44.27 | 44.86 | 44.00 | 44.10 | 175,013 | -0.17(-0.38%) |
Jul 10, 2019 | 44.14 | 44.75 | 43.92 | 44.27 | 106,445 | +0.17(+0.39%) |
Jul 09, 2019 | 44.34 | 44.95 | 44.00 | 44.10 | 123,776 | -0.30(-0.68%) |
Jul 08, 2019 | 44.58 | 45.40 | 44.25 | 44.40 | 165,321 | -0.34(-0.76%) |
Jul 05, 2019 | 44.22 | 45.50 | 44.08 | 44.74 | 159,476 | +0.42(+0.95%) |
Jul 04, 2019 | 44.15 | 44.68 | 44.09 | 44.32 | 51,283 | +0.09(+0.20%) |
Jul 03, 2019 | 44.93 | 45.47 | 44.07 | 44.23 | 86,921 | -0.62(-1.38%) |
Jul 02, 2019 | 44.59 | 44.94 | 44.11 | 44.85 | 94,655 | +0.45(+1.01%) |
Jun 28, 2019 | 44.40 | 44.40 | 44.40 | 0 | +0.53(+1.21%) | |
Jun 27, 2019 | 43.97 | 44.03 | 43.62 | 43.87 | 87,225 | -0.03(-0.07%) |
Jun 26, 2019 | 43.75 | 44.12 | 43.70 | 43.90 | 108,306 | +0.01(+0.02%) |
Jun 25, 2019 | 44.31 | 44.50 | 43.83 | 43.89 | 154,132 | -0.54(-1.22%) |
Jun 24, 2019 | 44.38 | 44.70 | 44.00 | 44.43 | 135,916 | +0.13(+0.29%) |
Jun 21, 2019 | 44.02 | 44.60 | 43.94 | 44.30 | 267,541 | +0.12(+0.27%) |
Jun 20, 2019 | 44.36 | 44.85 | 44.04 | 44.18 | 130,666 | +0.03(+0.07%) |
Jun 19, 2019 | 43.80 | 44.54 | 43.62 | 44.15 | 157,170 | +0.45(+1.03%) |
Jun 18, 2019 | 43.81 | 44.19 | 43.50 | 43.70 | 109,874 | +0.05(+0.11%) |
Jun 17, 2019 | 43.84 | 44.06 | 43.43 | 43.65 | 108,971 | -0.05(-0.11%) |
Jun 14, 2019 | 43.09 | 43.85 | 42.99 | 43.70 | 153,930 | +0.62(+1.44%) |
Jun 13, 2019 | 42.52 | 43.14 | 42.39 | 43.08 | 105,115 | +0.64(+1.51%) |
Jun 12, 2019 | 41.58 | 42.65 | 41.53 | 42.44 | 138,520 | +0.82(+1.97%) |
Jun 11, 2019 | 42.30 | 42.30 | 41.28 | 41.62 | 146,868 | -0.45(-1.07%) |
Jun 10, 2019 | 41.45 | 42.24 | 41.22 | 42.07 | 93,325 | +0.74(+1.79%) |
Jun 07, 2019 | 40.86 | 42.40 | 40.60 | 41.33 | 233,393 | +0.42(+1.03%) |
Jun 06, 2019 | 40.90 | 41.51 | 40.48 | 40.91 | 257,782 | +0.00(+0.00%) |
Jun 05, 2019 | 42.66 | 42.66 | 40.53 | 40.91 | 310,264 | -1.51(-3.56%) |
Jun 04, 2019 | 42.89 | 42.90 | 42.24 | 42.42 | 155,476 | -0.25(-0.59%) |
Jun 03, 2019 | 42.28 | 42.94 | 42.26 | 42.67 | 131,763 | +0.28(+0.66%) |
May 31, 2019 | 42.05 | 42.46 | 41.70 | 42.39 | 141,770 | +0.12(+0.28%) |
May 30, 2019 | 42.39 | 42.55 | 42.13 | 42.27 | 134,684 | -0.14(-0.33%) |
May 29, 2019 | 42.74 | 42.84 | 41.86 | 42.41 | 266,795 | -0.60(-1.40%) |
May 28, 2019 | 43.01 | 43.38 | 42.80 | 43.01 | 132,969 | -0.01(-0.02%) |
May 27, 2019 | 43.19 | 43.37 | 42.82 | 43.02 | 66,127 | +0.01(+0.02%) |
May 24, 2019 | 43.15 | 43.18 | 42.82 | 43.01 | 90,333 | +0.05(+0.12%) |
May 23, 2019 | 42.69 | 43.39 | 42.60 | 42.96 | 256,057 | -0.05(-0.12%) |
May 22, 2019 | 42.82 | 43.23 | 42.65 | 43.01 | 285,139 | +0.03(+0.07%) |
May 21, 2019 | 42.99 | 43.28 | 42.55 | 42.98 | 254,692 | +0.05(+0.12%) |
May 17, 2019 | 42.93 | 42.93 | 42.93 | 0 | -0.18(-0.42%) | |
May 16, 2019 | 41.72 | 43.30 | 41.72 | 43.11 | 392,123 | +1.36(+3.26%) |
May 15, 2019 | 41.80 | 42.11 | 41.43 | 41.75 | 376,250 | -0.24(-0.57%) |
May 14, 2019 | 41.61 | 42.47 | 41.50 | 41.99 | 418,600 | +0.50(+1.21%) |
May 13, 2019 | 42.01 | 42.34 | 40.92 | 41.49 | 416,783 | -0.90(-2.12%) |
May 10, 2019 | 41.94 | 42.72 | 41.72 | 42.39 | 527,337 | +0.21(+0.50%) |
May 09, 2019 | 43.41 | 43.59 | 42.08 | 42.18 | 351,918 | -1.36(-3.12%) |
May 08, 2019 | 44.93 | 45.06 | 43.45 | 43.54 | 492,162 | -1.43(-3.18%) |
May 07, 2019 | 44.44 | 45.73 | 44.20 | 44.97 | 521,083 | -0.04(-0.09%) |
May 06, 2019 | 48.75 | 50.38 | 44.43 | 45.01 | 1,093,950 | -3.83(-7.84%) |
May 03, 2019 | 49.70 | 50.58 | 48.70 | 48.84 | 294,866 | -0.77(-1.55%) |
May 02, 2019 | 49.30 | 50.42 | 49.15 | 49.61 | 405,350 | +0.29(+0.59%) |