Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.82 | 26.79 | 25.30 | 26.51 | 8,826,020 | +0.12(+0.46%) |
Apr 29, 2020 | 26.40 | 27.20 | 26.34 | 26.39 | 2,284,990 | +0.89(+3.49%) |
Apr 28, 2020 | 25.93 | 26.69 | 25.06 | 25.50 | 2,125,556 | +0.84(+3.40%) |
Apr 27, 2020 | 23.79 | 25.16 | 23.70 | 24.66 | 2,302,490 | +1.13(+4.79%) |
Apr 24, 2020 | 23.30 | 23.88 | 23.04 | 23.54 | 2,112,701 | +0.35(+1.52%) |
Apr 23, 2020 | 23.72 | 24.18 | 23.05 | 23.19 | 1,957,935 | -0.48(-2.03%) |
Apr 22, 2020 | 24.07 | 24.40 | 23.56 | 23.66 | 2,002,020 | +0.14(+0.61%) |
Apr 21, 2020 | 23.18 | 23.93 | 22.95 | 23.52 | 1,600,279 | -0.46(-1.93%) |
Apr 20, 2020 | 24.23 | 24.97 | 23.90 | 23.98 | 1,576,417 | -0.94(-3.78%) |
Apr 17, 2020 | 24.82 | 25.90 | 24.48 | 24.93 | 1,868,211 | +1.17(+4.91%) |
Apr 16, 2020 | 25.14 | 25.28 | 23.67 | 23.76 | 2,452,091 | -1.09(-4.41%) |
Apr 15, 2020 | 26.21 | 26.52 | 24.30 | 24.86 | 2,686,004 | -2.56(-9.33%) |
Apr 14, 2020 | 27.42 | 27.96 | 26.80 | 27.41 | 1,818,337 | +0.94(+3.53%) |
Apr 13, 2020 | 28.40 | 28.53 | 26.28 | 26.48 | 2,593,391 | -1.80(-6.36%) |
Apr 09, 2020 | 27.01 | 29.88 | 26.72 | 28.28 | 2,803,380 | +2.46(+9.54%) |
Apr 08, 2020 | 24.37 | 26.26 | 23.70 | 25.81 | 2,036,015 | +1.67(+6.92%) |
Apr 07, 2020 | 23.68 | 25.57 | 23.62 | 24.14 | 2,518,798 | +1.94(+8.75%) |
Apr 06, 2020 | 22.57 | 24.22 | 22.07 | 22.20 | 2,882,115 | +1.05(+4.99%) |
Apr 03, 2020 | 21.83 | 22.10 | 20.78 | 21.15 | 3,558,247 | -0.69(-3.15%) |
Apr 02, 2020 | 22.25 | 23.51 | 20.86 | 21.83 | 3,425,184 | -0.74(-3.29%) |
Apr 01, 2020 | 24.29 | 24.36 | 21.27 | 22.58 | 2,703,164 | -3.15(-12.24%) |
Mar 31, 2020 | 26.07 | 26.53 | 24.98 | 25.73 | 3,326,618 | -0.60(-2.28%) |
Mar 30, 2020 | 27.47 | 27.92 | 24.90 | 26.33 | 3,042,069 | -1.05(-3.82%) |
Mar 27, 2020 | 27.59 | 28.21 | 26.61 | 27.37 | 2,957,156 | -1.02(-3.58%) |
Mar 26, 2020 | 26.93 | 28.87 | 26.65 | 28.39 | 2,326,301 | +1.88(+7.08%) |
Mar 25, 2020 | 24.04 | 28.67 | 24.04 | 26.51 | 2,407,317 | +2.47(+10.27%) |
Mar 24, 2020 | 22.50 | 24.18 | 22.23 | 24.04 | 2,400,632 | +2.46(+11.41%) |
Mar 23, 2020 | 23.75 | 23.75 | 20.00 | 21.58 | 3,052,783 | -2.37(-9.91%) |
Mar 20, 2020 | 24.59 | 26.62 | 23.66 | 23.95 | 3,238,683 | -0.14(-0.60%) |
Mar 19, 2020 | 20.92 | 24.86 | 19.56 | 24.10 | 3,304,983 | +3.00(+14.20%) |
Mar 18, 2020 | 26.25 | 26.77 | 19.21 | 21.10 | 3,995,112 | -6.82(-24.42%) |
Mar 17, 2020 | 30.61 | 30.70 | 26.44 | 27.92 | 4,888,037 | -2.09(-6.98%) |
Mar 16, 2020 | 33.82 | 34.20 | 30.01 | 30.01 | 3,151,524 | -8.68(-22.43%) |
Mar 13, 2020 | 36.32 | 39.79 | 34.17 | 38.69 | 2,830,907 | +3.73(+10.68%) |
Mar 12, 2020 | 34.69 | 36.74 | 33.33 | 34.96 | 2,654,575 | -2.13(-5.75%) |
Mar 11, 2020 | 39.44 | 39.58 | 37.00 | 37.09 | 2,190,126 | -3.08(-7.66%) |
Mar 10, 2020 | 40.13 | 40.23 | 38.05 | 40.17 | 1,857,229 | +1.10(+2.82%) |
Mar 09, 2020 | 40.68 | 40.68 | 39.00 | 39.07 | 2,082,339 | -3.28(-7.74%) |
Mar 06, 2020 | 42.20 | 42.59 | 41.17 | 42.34 | 2,253,089 | -0.74(-1.71%) |
Mar 05, 2020 | 43.09 | 43.49 | 42.67 | 43.08 | 1,452,903 | -0.62(-1.43%) |
Mar 04, 2020 | 42.85 | 43.80 | 42.60 | 43.70 | 1,227,175 | +1.58(+3.76%) |
Mar 03, 2020 | 41.85 | 42.76 | 41.36 | 42.12 | 1,627,104 | +0.24(+0.57%) |
Mar 02, 2020 | 40.89 | 41.92 | 40.08 | 41.88 | 1,436,968 | +1.24(+3.05%) |
Feb 28, 2020 | 41.18 | 41.33 | 39.41 | 40.64 | 2,984,183 | -1.28(-3.05%) |
Feb 27, 2020 | 44.85 | 44.86 | 41.81 | 41.92 | 1,195,183 | -3.40(-7.51%) |
Feb 26, 2020 | 45.77 | 46.24 | 45.28 | 45.32 | 1,066,873 | -0.35(-0.77%) |
Feb 25, 2020 | 46.83 | 46.95 | 45.64 | 45.68 | 1,360,474 | -1.20(-2.56%) |
Feb 24, 2020 | 46.32 | 47.05 | 46.27 | 46.87 | 1,744,977 | +0.40(+0.86%) |
Feb 21, 2020 | 46.41 | 46.67 | 46.36 | 46.47 | 1,739,835 | +0.02(+0.05%) |
Feb 20, 2020 | 45.46 | 46.45 | 45.43 | 46.45 | 1,109,428 | +1.09(+2.40%) |
Feb 19, 2020 | 45.75 | 45.75 | 45.02 | 45.36 | 1,354,591 | -0.39(-0.86%) |
Feb 18, 2020 | 46.03 | 46.39 | 45.39 | 45.76 | 908,927 | +0.17(+0.37%) |
Feb 14, 2020 | 45.06 | 45.64 | 44.93 | 45.59 | 1,182,287 | +0.62(+1.39%) |
Feb 13, 2020 | 44.66 | 45.40 | 44.58 | 44.96 | 1,150,353 | +0.34(+0.77%) |
Feb 12, 2020 | 45.09 | 45.16 | 44.50 | 44.62 | 1,096,663 | -0.47(-1.05%) |
Feb 11, 2020 | 45.74 | 45.94 | 44.88 | 45.09 | 925,652 | -0.63(-1.38%) |
Feb 10, 2020 | 45.74 | 45.79 | 45.39 | 45.72 | 870,604 | +0.29(+0.63%) |
Feb 07, 2020 | 45.54 | 45.75 | 45.35 | 45.44 | 504,120 | +0.05(+0.11%) |
Feb 06, 2020 | 45.08 | 45.55 | 45.01 | 45.39 | 513,923 | +0.36(+0.80%) |
Feb 05, 2020 | 44.73 | 45.22 | 44.67 | 45.03 | 641,261 | +0.07(+0.16%) |
Feb 04, 2020 | 45.04 | 45.32 | 44.88 | 44.96 | 762,715 | -0.15(-0.34%) |
Feb 03, 2020 | 44.77 | 45.44 | 44.73 | 45.11 | 912,478 | +0.35(+0.79%) |
Jan 31, 2020 | 45.16 | 45.35 | 44.65 | 44.76 | 1,725,070 | -0.40(-0.88%) |
Jan 30, 2020 | 44.68 | 45.16 | 44.60 | 45.16 | 839,597 | +0.44(+0.97%) |
Jan 29, 2020 | 44.84 | 44.93 | 44.62 | 44.72 | 756,709 | -0.02(-0.04%) |
Jan 28, 2020 | 44.61 | 44.98 | 44.61 | 44.74 | 922,991 | +0.17(+0.39%) |
Jan 27, 2020 | 44.58 | 45.03 | 44.53 | 44.56 | 988,781 | -0.19(-0.42%) |
Jan 24, 2020 | 44.88 | 45.07 | 44.59 | 44.75 | 610,158 | -0.06(-0.12%) |
Jan 23, 2020 | 44.59 | 44.96 | 44.47 | 44.81 | 725,242 | +0.29(+0.64%) |
Jan 22, 2020 | 44.86 | 45.03 | 44.36 | 44.52 | 896,496 | -0.22(-0.50%) |
Jan 21, 2020 | 43.94 | 44.81 | 43.91 | 44.74 | 637,091 | +0.92(+2.10%) |
Jan 17, 2020 | 44.00 | 44.11 | 43.76 | 43.83 | 850,333 | -0.13(-0.31%) |
Jan 16, 2020 | 43.64 | 44.02 | 43.54 | 43.96 | 618,754 | +0.33(+0.76%) |
Jan 15, 2020 | 42.99 | 43.78 | 42.97 | 43.63 | 910,345 | +0.82(+1.92%) |
Jan 14, 2020 | 42.80 | 42.82 | 42.46 | 42.80 | 886,616 | +0.05(+0.11%) |
Jan 13, 2020 | 42.37 | 42.85 | 42.35 | 42.76 | 660,789 | +0.37(+0.88%) |
Jan 10, 2020 | 42.06 | 42.49 | 42.03 | 42.38 | 843,388 | +0.36(+0.85%) |
Jan 09, 2020 | 42.15 | 42.23 | 41.99 | 42.03 | 692,859 | -0.27(-0.64%) |
Jan 08, 2020 | 42.23 | 42.39 | 42.03 | 42.30 | 773,900 | +0.14(+0.34%) |
Jan 07, 2020 | 42.30 | 42.41 | 41.72 | 42.15 | 572,222 | -0.25(-0.58%) |
Jan 06, 2020 | 42.13 | 42.61 | 41.97 | 42.40 | 597,198 | +0.27(+0.64%) |
Jan 03, 2020 | 41.37 | 42.30 | 41.30 | 42.13 | 770,148 | +0.65(+1.57%) |
Jan 02, 2020 | 42.48 | 42.62 | 41.13 | 41.48 | 1,051,646 | -0.98(-2.31%) |
Dec 31, 2019 | 41.96 | 42.53 | 41.96 | 42.46 | 1,232,945 | +0.48(+1.13%) |
Dec 30, 2019 | 41.82 | 42.16 | 41.78 | 41.99 | 954,711 | +0.05(+0.11%) |
Dec 27, 2019 | 41.91 | 42.08 | 41.66 | 41.94 | 884,679 | +0.24(+0.57%) |
Dec 26, 2019 | 41.35 | 41.72 | 41.20 | 41.70 | 1,099,015 | +0.43(+1.04%) |
Dec 24, 2019 | 41.22 | 41.47 | 41.12 | 41.28 | 438,804 | +0.12(+0.29%) |
Dec 23, 2019 | 41.59 | 41.74 | 41.02 | 41.16 | 759,870 | -0.24(-0.57%) |
Dec 20, 2019 | 41.45 | 41.64 | 41.24 | 41.39 | 3,680,904 | +0.04(+0.10%) |
Dec 19, 2019 | 41.17 | 41.39 | 41.09 | 41.35 | 1,034,142 | +0.21(+0.50%) |
Dec 18, 2019 | 40.56 | 41.22 | 40.56 | 41.15 | 1,281,745 | +0.52(+1.29%) |
Dec 17, 2019 | 41.49 | 41.55 | 40.51 | 40.63 | 1,202,650 | -0.64(-1.55%) |
Dec 16, 2019 | 41.04 | 41.33 | 40.60 | 41.27 | 1,381,111 | +0.31(+0.75%) |
Dec 13, 2019 | 41.19 | 41.41 | 40.52 | 40.96 | 1,583,357 | -0.18(-0.44%) |
Dec 12, 2019 | 42.05 | 42.23 | 40.82 | 41.14 | 1,743,877 | -0.92(-2.18%) |
Dec 11, 2019 | 42.89 | 43.05 | 41.86 | 42.06 | 1,003,192 | -0.89(-2.08%) |
Dec 10, 2019 | 43.22 | 43.36 | 42.77 | 42.95 | 717,275 | -0.28(-0.64%) |
Dec 09, 2019 | 43.36 | 43.43 | 42.96 | 43.23 | 687,096 | +0.01(+0.02%) |
Dec 06, 2019 | 43.24 | 43.57 | 43.09 | 43.22 | 1,192,284 | -0.02(-0.05%) |
Dec 05, 2019 | 43.33 | 43.49 | 43.03 | 43.25 | 1,246,346 | -0.40(-0.91%) |
Dec 04, 2019 | 43.27 | 43.94 | 43.27 | 43.64 | 1,178,362 | +0.22(+0.51%) |
Dec 03, 2019 | 43.03 | 43.67 | 42.87 | 43.42 | 875,974 | +0.36(+0.85%) |
Dec 02, 2019 | 44.01 | 44.01 | 43.03 | 43.06 | 1,751,601 | -1.08(-2.46%) |
Nov 29, 2019 | 44.68 | 44.94 | 44.09 | 44.14 | 577,832 | -0.59(-1.31%) |
Nov 27, 2019 | 44.11 | 44.77 | 43.86 | 44.73 | 1,503,551 | +0.78(+1.77%) |
Nov 26, 2019 | 43.75 | 44.07 | 43.70 | 43.95 | 2,034,728 | +0.25(+0.58%) |
Nov 25, 2019 | 43.85 | 44.27 | 43.64 | 43.70 | 890,437 | -0.06(-0.14%) |
Nov 22, 2019 | 44.13 | 44.30 | 43.37 | 43.76 | 695,520 | -0.27(-0.61%) |
Nov 21, 2019 | 44.78 | 44.80 | 43.98 | 44.03 | 833,095 | -0.94(-2.10%) |
Nov 20, 2019 | 45.30 | 45.47 | 44.65 | 44.97 | 1,081,963 | -0.36(-0.79%) |
Nov 19, 2019 | 45.16 | 45.42 | 45.00 | 45.33 | 742,565 | +0.17(+0.39%) |
Nov 18, 2019 | 44.96 | 45.62 | 44.92 | 45.16 | 898,139 | +0.32(+0.72%) |
Nov 15, 2019 | 44.52 | 44.88 | 44.39 | 44.83 | 972,693 | +0.34(+0.77%) |
Nov 14, 2019 | 44.30 | 44.69 | 44.19 | 44.49 | 865,574 | +0.41(+0.93%) |
Nov 13, 2019 | 43.58 | 44.24 | 43.53 | 44.08 | 858,052 | +0.57(+1.31%) |
Nov 12, 2019 | 44.13 | 44.34 | 43.46 | 43.51 | 1,168,586 | -0.46(-1.04%) |
Nov 11, 2019 | 43.78 | 44.22 | 43.73 | 43.97 | 1,005,183 | +0.25(+0.58%) |
Nov 08, 2019 | 44.36 | 44.45 | 43.55 | 43.71 | 1,300,628 | -0.78(-1.74%) |
Nov 07, 2019 | 44.42 | 44.56 | 43.73 | 44.49 | 1,698,595 | -0.10(-0.23%) |
Nov 06, 2019 | 44.25 | 44.80 | 44.20 | 44.59 | 1,440,587 | +0.48(+1.10%) |
Nov 05, 2019 | 45.28 | 45.32 | 43.81 | 44.11 | 2,006,269 | -1.31(-2.88%) |
Nov 04, 2019 | 45.69 | 45.69 | 45.02 | 45.42 | 2,237,446 | -0.28(-0.61%) |
Nov 01, 2019 | 46.66 | 46.76 | 45.47 | 45.69 | 1,340,026 | -0.96(-2.05%) |
Oct 31, 2019 | 46.07 | 46.93 | 46.07 | 46.65 | 2,516,686 | +0.46(+0.99%) |
Oct 30, 2019 | 45.79 | 46.19 | 45.70 | 46.19 | 667,974 | +0.49(+1.07%) |
Oct 29, 2019 | 45.53 | 46.07 | 45.51 | 45.71 | 1,079,139 | +0.30(+0.66%) |
Oct 28, 2019 | 45.33 | 45.64 | 44.94 | 45.41 | 871,956 | -0.03(-0.07%) |
Oct 25, 2019 | 45.31 | 45.51 | 45.07 | 45.44 | 876,393 | +0.08(+0.17%) |
Oct 24, 2019 | 45.30 | 45.53 | 45.02 | 45.36 | 922,664 | +0.14(+0.31%) |
Oct 23, 2019 | 45.33 | 45.43 | 44.82 | 45.22 | 1,059,752 | +0.03(+0.07%) |
Oct 22, 2019 | 45.37 | 45.51 | 44.90 | 45.19 | 1,038,806 | -0.10(-0.23%) |
Oct 21, 2019 | 45.00 | 45.34 | 44.84 | 45.29 | 952,169 | +0.31(+0.68%) |
Oct 18, 2019 | 44.52 | 45.05 | 44.36 | 44.98 | 1,206,873 | +0.43(+0.97%) |
Oct 17, 2019 | 44.69 | 44.95 | 44.45 | 44.55 | 1,212,871 | -0.24(-0.53%) |
Oct 16, 2019 | 44.47 | 44.80 | 44.11 | 44.79 | 1,039,367 | +0.38(+0.87%) |
Oct 15, 2019 | 44.77 | 44.82 | 44.24 | 44.40 | 907,734 | -0.36(-0.81%) |
Oct 14, 2019 | 44.72 | 44.83 | 44.40 | 44.76 | 791,305 | +0.13(+0.28%) |
Oct 11, 2019 | 44.71 | 44.93 | 44.47 | 44.64 | 1,051,316 | -0.20(-0.44%) |
Oct 10, 2019 | 44.66 | 44.94 | 44.35 | 44.83 | 631,396 | +0.31(+0.69%) |
Oct 09, 2019 | 44.70 | 44.84 | 44.46 | 44.53 | 682,205 | +0.00(+0.00%) |
Oct 08, 2019 | 44.64 | 44.76 | 44.14 | 44.53 | 916,859 | -0.07(-0.16%) |
Oct 07, 2019 | 44.56 | 44.70 | 44.35 | 44.60 | 1,106,871 | -0.13(-0.30%) |
Oct 04, 2019 | 44.73 | 44.87 | 44.36 | 44.73 | 892,191 | -0.02(-0.04%) |
Oct 03, 2019 | 44.15 | 44.97 | 44.00 | 44.75 | 1,202,817 | +0.57(+1.30%) |
Oct 02, 2019 | 44.48 | 44.65 | 43.83 | 44.18 | 1,725,544 | -0.24(-0.55%) |
Oct 01, 2019 | 44.14 | 44.54 | 43.71 | 44.42 | 885,975 | +0.15(+0.34%) |
Sep 30, 2019 | 44.07 | 44.42 | 44.06 | 44.27 | 1,146,567 | -0.01(-0.02%) |
Sep 27, 2019 | 44.36 | 44.58 | 43.93 | 44.28 | 786,958 | -0.11(-0.25%) |
Sep 26, 2019 | 44.19 | 44.56 | 44.15 | 44.39 | 1,021,802 | +0.35(+0.78%) |
Sep 25, 2019 | 43.96 | 44.18 | 43.70 | 44.04 | 1,212,584 | +0.11(+0.25%) |
Sep 24, 2019 | 43.89 | 44.15 | 43.53 | 43.93 | 1,698,326 | +0.00(+0.00%) |
Sep 23, 2019 | 43.69 | 44.02 | 43.69 | 43.93 | 1,128,677 | +0.20(+0.45%) |
Sep 20, 2019 | 43.48 | 43.78 | 43.17 | 43.74 | 3,944,473 | +0.47(+1.09%) |
Sep 19, 2019 | 42.99 | 43.49 | 42.85 | 43.26 | 1,400,814 | +0.46(+1.06%) |
Sep 18, 2019 | 43.31 | 43.38 | 42.45 | 42.81 | 1,098,091 | -0.29(-0.67%) |
Sep 17, 2019 | 42.47 | 43.12 | 42.45 | 43.10 | 1,114,327 | +0.97(+2.31%) |
Sep 16, 2019 | 41.72 | 42.30 | 41.64 | 42.13 | 817,777 | +0.49(+1.17%) |
Sep 13, 2019 | 42.54 | 42.97 | 41.44 | 41.64 | 1,093,103 | -1.05(-2.46%) |
Sep 12, 2019 | 42.72 | 43.11 | 42.48 | 42.69 | 1,227,403 | +0.52(+1.23%) |
Sep 11, 2019 | 42.32 | 42.62 | 42.08 | 42.17 | 1,599,150 | -0.25(-0.59%) |
Sep 10, 2019 | 43.46 | 43.50 | 42.13 | 42.42 | 2,641,437 | -1.19(-2.74%) |
Sep 09, 2019 | 43.72 | 43.82 | 43.44 | 43.62 | 1,394,769 | -0.26(-0.59%) |
Sep 06, 2019 | 43.34 | 43.92 | 43.30 | 43.88 | 1,992,557 | +0.53(+1.21%) |
Sep 05, 2019 | 44.23 | 44.35 | 43.23 | 43.35 | 9,819,227 | -1.92(-4.25%) |
Sep 04, 2019 | 45.13 | 45.37 | 44.87 | 45.27 | 1,001,619 | +0.46(+1.03%) |
Sep 03, 2019 | 44.10 | 44.87 | 43.97 | 44.81 | 1,016,146 | +0.74(+1.67%) |
Aug 30, 2019 | 43.89 | 44.14 | 43.70 | 44.07 | 605,538 | +0.24(+0.54%) |
Aug 29, 2019 | 43.80 | 43.96 | 43.51 | 43.84 | 827,321 | +0.27(+0.63%) |
Aug 28, 2019 | 43.65 | 43.88 | 43.46 | 43.56 | 705,857 | +0.00(+0.00%) |
Aug 27, 2019 | 43.80 | 44.16 | 43.56 | 43.56 | 956,446 | +0.00(+0.00%) |
Aug 26, 2019 | 43.81 | 44.07 | 43.26 | 43.56 | 1,148,913 | -0.04(-0.09%) |
Aug 23, 2019 | 43.76 | 44.14 | 43.43 | 43.60 | 932,068 | -0.07(-0.16%) |
Aug 22, 2019 | 43.25 | 43.73 | 43.22 | 43.67 | 765,519 | +0.34(+0.78%) |
Aug 21, 2019 | 43.08 | 43.41 | 42.81 | 43.34 | 724,357 | +0.29(+0.67%) |
Aug 20, 2019 | 43.55 | 43.77 | 42.98 | 43.05 | 850,785 | -0.34(-0.78%) |
Aug 19, 2019 | 43.20 | 43.45 | 42.93 | 43.38 | 840,136 | +0.31(+0.71%) |
Aug 16, 2019 | 42.85 | 43.23 | 42.76 | 43.08 | 938,311 | +0.22(+0.51%) |
Aug 15, 2019 | 42.75 | 43.06 | 42.57 | 42.86 | 1,284,576 | +0.10(+0.24%) |
Aug 14, 2019 | 42.95 | 43.19 | 42.61 | 42.75 | 934,417 | -0.27(-0.64%) |
Aug 13, 2019 | 43.41 | 43.46 | 42.93 | 43.03 | 871,455 | -0.22(-0.51%) |
Aug 12, 2019 | 43.17 | 43.43 | 42.97 | 43.25 | 689,710 | +0.09(+0.20%) |
Aug 09, 2019 | 43.03 | 43.31 | 42.66 | 43.16 | 787,722 | -0.01(-0.02%) |
Aug 08, 2019 | 42.46 | 43.20 | 42.07 | 43.17 | 1,851,350 | +0.68(+1.61%) |
Aug 07, 2019 | 42.01 | 42.82 | 41.94 | 42.49 | 2,012,000 | +0.48(+1.14%) |
Aug 06, 2019 | 41.55 | 42.26 | 41.55 | 42.01 | 1,402,244 | +0.49(+1.17%) |
Aug 05, 2019 | 41.63 | 41.85 | 40.96 | 41.52 | 1,295,501 | -0.21(-0.51%) |
Aug 02, 2019 | 41.03 | 42.00 | 40.91 | 41.73 | 1,167,506 | +0.60(+1.47%) |
Aug 01, 2019 | 41.11 | 41.52 | 40.79 | 41.13 | 1,021,961 | +0.13(+0.31%) |
Jul 31, 2019 | 41.29 | 41.56 | 40.87 | 41.00 | 1,548,754 | -0.26(-0.63%) |
Jul 30, 2019 | 41.55 | 41.84 | 40.93 | 41.26 | 1,366,496 | -0.18(-0.43%) |
Jul 29, 2019 | 40.88 | 41.57 | 40.69 | 41.44 | 2,276,172 | +0.82(+2.03%) |
Jul 26, 2019 | 40.51 | 40.74 | 40.30 | 40.62 | 889,059 | +0.19(+0.46%) |
Jul 25, 2019 | 40.75 | 40.86 | 40.41 | 40.43 | 1,114,673 | -0.46(-1.12%) |
Jul 24, 2019 | 41.00 | 41.05 | 40.54 | 40.89 | 1,009,511 | +0.07(+0.17%) |
Jul 23, 2019 | 40.35 | 40.90 | 40.17 | 40.82 | 1,582,823 | +0.47(+1.18%) |
Jul 22, 2019 | 40.36 | 40.50 | 39.89 | 40.34 | 1,385,390 | +0.16(+0.41%) |
Jul 19, 2019 | 40.88 | 41.03 | 40.17 | 40.18 | 1,017,703 | -0.70(-1.71%) |
Jul 18, 2019 | 41.05 | 41.28 | 40.66 | 40.88 | 1,369,400 | -0.23(-0.57%) |
Jul 17, 2019 | 41.39 | 41.63 | 40.83 | 41.11 | 793,938 | -0.14(-0.34%) |
Jul 16, 2019 | 41.36 | 41.50 | 41.10 | 41.25 | 896,599 | -0.28(-0.67%) |
Jul 15, 2019 | 41.96 | 42.18 | 41.36 | 41.53 | 2,171,969 | -0.27(-0.65%) |
Jul 12, 2019 | 42.02 | 42.20 | 41.61 | 41.81 | 1,404,794 | -0.19(-0.46%) |
Jul 11, 2019 | 42.59 | 42.73 | 41.75 | 42.00 | 918,355 | -0.60(-1.40%) |
Jul 10, 2019 | 42.25 | 42.68 | 42.03 | 42.60 | 728,233 | +0.45(+1.07%) |
Jul 09, 2019 | 42.09 | 42.23 | 41.88 | 42.15 | 1,455,171 | +0.08(+0.18%) |
Jul 08, 2019 | 41.98 | 42.31 | 41.75 | 42.07 | 1,032,442 | +0.00(+0.00%) |
Jul 05, 2019 | 41.88 | 42.13 | 41.20 | 42.07 | 766,976 | -0.21(-0.50%) |
Jul 03, 2019 | 41.63 | 42.43 | 41.62 | 42.28 | 604,370 | +0.81(+1.95%) |
Jul 02, 2019 | 40.86 | 41.63 | 40.69 | 41.47 | 1,216,433 | +0.83(+2.05%) |
Jul 01, 2019 | 41.35 | 41.37 | 40.27 | 40.64 | 940,893 | -0.57(-1.38%) |
Jun 28, 2019 | 41.06 | 41.51 | 41.00 | 41.21 | 1,737,596 | +0.07(+0.17%) |
Jun 27, 2019 | 40.79 | 41.16 | 40.79 | 41.14 | 1,181,389 | +0.55(+1.36%) |
Jun 26, 2019 | 41.86 | 41.86 | 40.49 | 40.58 | 1,567,581 | -1.31(-3.12%) |
Jun 25, 2019 | 42.44 | 42.58 | 41.83 | 41.89 | 1,599,494 | -0.45(-1.06%) |
Jun 24, 2019 | 42.83 | 42.89 | 42.12 | 42.34 | 1,326,947 | -0.41(-0.96%) |
Jun 21, 2019 | 42.71 | 42.75 | 42.26 | 42.75 | 2,955,727 | -0.13(-0.31%) |
Jun 20, 2019 | 43.00 | 43.18 | 42.62 | 42.89 | 1,769,089 | +0.05(+0.13%) |
Jun 19, 2019 | 42.59 | 42.89 | 42.33 | 42.83 | 1,043,406 | +0.04(+0.09%) |
Jun 18, 2019 | 43.24 | 43.47 | 42.45 | 42.79 | 1,123,358 | -0.30(-0.70%) |
Jun 17, 2019 | 43.09 | 43.51 | 42.86 | 43.10 | 785,780 | +0.12(+0.29%) |
Jun 14, 2019 | 42.78 | 43.35 | 42.78 | 42.97 | 829,754 | +0.14(+0.33%) |
Jun 13, 2019 | 43.02 | 43.06 | 42.53 | 42.83 | 764,061 | -0.09(-0.20%) |
Jun 12, 2019 | 42.52 | 43.02 | 42.43 | 42.92 | 751,335 | +0.50(+1.17%) |
Jun 11, 2019 | 42.07 | 42.50 | 41.92 | 42.42 | 600,315 | +0.34(+0.81%) |
Jun 10, 2019 | 42.26 | 42.26 | 41.51 | 42.08 | 508,440 | -0.28(-0.66%) |
Jun 07, 2019 | 42.61 | 42.79 | 42.19 | 42.36 | 541,720 | +0.02(+0.06%) |
Jun 06, 2019 | 42.49 | 42.51 | 41.91 | 42.33 | 743,956 | -0.08(-0.18%) |
Jun 05, 2019 | 41.67 | 42.41 | 41.55 | 42.41 | 826,075 | +1.05(+2.54%) |
Jun 04, 2019 | 42.29 | 42.32 | 41.07 | 41.36 | 1,110,774 | -1.00(-2.37%) |
Jun 03, 2019 | 41.78 | 42.43 | 41.56 | 42.36 | 1,200,665 | +0.75(+1.81%) |
May 31, 2019 | 40.80 | 41.72 | 40.73 | 41.61 | 1,363,370 | +0.73(+1.79%) |
May 30, 2019 | 40.71 | 41.21 | 40.66 | 40.88 | 830,283 | +0.15(+0.36%) |
May 29, 2019 | 41.14 | 41.14 | 40.53 | 40.73 | 1,257,213 | -0.38(-0.93%) |
May 28, 2019 | 41.91 | 42.14 | 41.04 | 41.11 | 1,641,719 | -0.65(-1.56%) |
May 24, 2019 | 41.84 | 42.16 | 41.75 | 41.77 | 762,859 | +0.10(+0.24%) |
May 23, 2019 | 41.23 | 41.82 | 41.17 | 41.67 | 688,174 | +0.21(+0.51%) |
May 22, 2019 | 41.18 | 41.46 | 40.98 | 41.46 | 873,965 | +0.33(+0.81%) |
May 21, 2019 | 40.91 | 41.23 | 40.83 | 41.12 | 635,710 | +0.29(+0.70%) |
May 20, 2019 | 41.36 | 41.39 | 40.63 | 40.83 | 437,348 | -0.57(-1.37%) |
May 17, 2019 | 41.52 | 41.65 | 41.18 | 41.40 | 678,597 | -0.18(-0.43%) |
May 16, 2019 | 41.42 | 41.72 | 41.40 | 41.58 | 723,780 | +0.05(+0.13%) |
May 15, 2019 | 41.47 | 41.71 | 41.40 | 41.53 | 661,679 | +0.06(+0.15%) |
May 14, 2019 | 41.34 | 41.47 | 41.20 | 41.46 | 832,909 | +0.10(+0.24%) |
May 13, 2019 | 40.79 | 41.42 | 40.79 | 41.36 | 806,663 | +0.30(+0.74%) |
May 10, 2019 | 40.77 | 41.13 | 40.60 | 41.06 | 887,001 | +0.33(+0.82%) |
May 09, 2019 | 40.58 | 40.87 | 40.20 | 40.72 | 573,643 | +0.18(+0.44%) |
May 08, 2019 | 40.62 | 41.23 | 40.53 | 40.55 | 817,377 | -0.08(-0.19%) |
May 07, 2019 | 41.77 | 41.77 | 40.38 | 40.62 | 1,877,866 | -1.19(-2.84%) |
May 06, 2019 | 41.30 | 42.04 | 41.30 | 41.81 | 1,574,366 | +0.26(+0.64%) |
May 03, 2019 | 41.35 | 41.63 | 41.08 | 41.55 | 732,242 | +0.34(+0.83%) |
May 02, 2019 | 41.00 | 41.70 | 40.88 | 41.21 | 1,637,583 | +0.28(+0.68%) |