Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 45.62 | 46.07 | 44.02 | 45.52 | 296,930 | -0.55(-1.20%) |
Jul 30, 2020 | 45.12 | 46.45 | 44.74 | 46.07 | 183,663 | +0.13(+0.28%) |
Jul 29, 2020 | 45.09 | 45.99 | 45.09 | 45.95 | 189,177 | +0.86(+1.91%) |
Jul 28, 2020 | 45.44 | 46.43 | 44.83 | 45.09 | 180,906 | -0.78(-1.70%) |
Jul 27, 2020 | 44.64 | 46.01 | 44.49 | 45.87 | 139,238 | +1.15(+2.57%) |
Jul 24, 2020 | 45.09 | 45.28 | 44.24 | 44.72 | 191,554 | -0.51(-1.13%) |
Jul 23, 2020 | 45.17 | 46.09 | 44.80 | 45.23 | 228,658 | -0.17(-0.38%) |
Jul 22, 2020 | 45.09 | 46.66 | 45.09 | 45.40 | 201,529 | +0.34(+0.75%) |
Jul 21, 2020 | 44.71 | 45.23 | 43.84 | 45.07 | 215,934 | +1.04(+2.36%) |
Jul 20, 2020 | 44.84 | 45.11 | 43.71 | 44.03 | 161,380 | -0.84(-1.88%) |
Jul 17, 2020 | 44.19 | 45.20 | 44.00 | 44.87 | 314,408 | +0.59(+1.34%) |
Jul 16, 2020 | 44.11 | 44.59 | 43.59 | 44.27 | 271,957 | -0.18(-0.40%) |
Jul 15, 2020 | 41.87 | 44.60 | 41.87 | 44.45 | 420,610 | +3.71(+9.11%) |
Jul 14, 2020 | 40.39 | 40.96 | 39.87 | 40.74 | 202,685 | +0.40(+0.98%) |
Jul 13, 2020 | 41.16 | 42.43 | 40.31 | 40.34 | 200,824 | -0.24(-0.59%) |
Jul 10, 2020 | 39.53 | 40.59 | 39.25 | 40.58 | 171,247 | +0.70(+1.76%) |
Jul 09, 2020 | 40.52 | 40.52 | 38.84 | 39.88 | 276,194 | -0.88(-2.16%) |
Jul 08, 2020 | 40.61 | 41.03 | 39.69 | 40.76 | 199,978 | -0.15(-0.36%) |
Jul 07, 2020 | 42.27 | 43.14 | 40.77 | 40.91 | 232,621 | -1.80(-4.22%) |
Jul 06, 2020 | 43.20 | 43.46 | 42.10 | 42.71 | 209,539 | +0.71(+1.70%) |
Jul 02, 2020 | 42.98 | 43.15 | 41.36 | 42.00 | 196,202 | -0.09(-0.21%) |
Jul 01, 2020 | 41.60 | 42.44 | 41.32 | 42.09 | 267,494 | +0.66(+1.60%) |
Jun 30, 2020 | 39.87 | 41.54 | 39.76 | 41.42 | 383,265 | +1.36(+3.38%) |
Jun 29, 2020 | 39.30 | 40.24 | 38.93 | 40.07 | 242,043 | +1.49(+3.87%) |
Jun 26, 2020 | 40.14 | 40.80 | 38.40 | 38.57 | 588,148 | -1.86(-4.60%) |
Jun 25, 2020 | 39.64 | 40.46 | 39.03 | 40.43 | 342,446 | +0.50(+1.26%) |
Jun 24, 2020 | 40.57 | 40.80 | 39.11 | 39.93 | 197,312 | -1.39(-3.37%) |
Jun 23, 2020 | 42.21 | 42.21 | 40.95 | 41.32 | 193,972 | -0.32(-0.76%) |
Jun 22, 2020 | 40.84 | 41.91 | 40.16 | 41.64 | 255,377 | +0.26(+0.62%) |
Jun 19, 2020 | 42.41 | 43.83 | 41.07 | 41.38 | 418,198 | -0.34(-0.81%) |
Jun 18, 2020 | 41.65 | 42.48 | 41.35 | 41.72 | 161,989 | -0.43(-1.01%) |
Jun 17, 2020 | 43.48 | 43.58 | 41.79 | 42.14 | 203,013 | -1.14(-2.63%) |
Jun 16, 2020 | 44.13 | 44.47 | 42.47 | 43.28 | 251,858 | +0.98(+2.31%) |
Jun 15, 2020 | 40.02 | 42.55 | 39.43 | 42.30 | 363,416 | +0.79(+1.91%) |
Jun 12, 2020 | 43.09 | 43.30 | 40.37 | 41.51 | 245,921 | +0.48(+1.18%) |
Jun 11, 2020 | 43.31 | 43.62 | 40.98 | 41.02 | 297,754 | -4.29(-9.47%) |
Jun 10, 2020 | 46.33 | 46.33 | 44.67 | 45.31 | 197,048 | -1.10(-2.36%) |
Jun 09, 2020 | 46.93 | 47.26 | 45.68 | 46.41 | 231,227 | -1.27(-2.65%) |
Jun 08, 2020 | 47.53 | 48.61 | 46.79 | 47.68 | 281,915 | +1.05(+2.25%) |
Jun 05, 2020 | 45.43 | 47.83 | 45.43 | 46.63 | 322,399 | +3.04(+6.97%) |
Jun 04, 2020 | 43.99 | 44.52 | 43.31 | 43.59 | 264,495 | -0.95(-2.14%) |
Jun 03, 2020 | 43.87 | 45.18 | 43.86 | 44.54 | 266,491 | +1.61(+3.75%) |
Jun 02, 2020 | 42.62 | 43.14 | 41.81 | 42.93 | 245,885 | +0.32(+0.74%) |
Jun 01, 2020 | 43.16 | 43.95 | 42.54 | 42.62 | 248,603 | -0.60(-1.40%) |
May 29, 2020 | 43.82 | 44.26 | 42.95 | 43.22 | 516,931 | -1.11(-2.50%) |
May 28, 2020 | 46.77 | 47.15 | 43.95 | 44.33 | 406,664 | -2.06(-4.43%) |
May 27, 2020 | 44.66 | 46.70 | 43.91 | 46.38 | 422,975 | +2.42(+5.51%) |
May 26, 2020 | 44.78 | 45.19 | 43.69 | 43.96 | 338,241 | +1.22(+2.84%) |
May 22, 2020 | 42.28 | 42.81 | 41.80 | 42.74 | 255,633 | +0.83(+1.98%) |
May 21, 2020 | 41.02 | 42.35 | 40.92 | 41.91 | 350,098 | +0.53(+1.29%) |
May 20, 2020 | 40.49 | 41.71 | 39.55 | 41.38 | 318,419 | +1.74(+4.39%) |
May 19, 2020 | 40.46 | 40.78 | 39.63 | 39.64 | 326,953 | -1.37(-3.35%) |
May 18, 2020 | 39.72 | 41.08 | 38.32 | 41.01 | 451,036 | +3.08(+8.13%) |
May 15, 2020 | 36.96 | 37.96 | 36.27 | 37.93 | 447,130 | +0.69(+1.86%) |
May 14, 2020 | 35.13 | 37.39 | 34.00 | 37.24 | 515,660 | +1.18(+3.26%) |
May 13, 2020 | 37.99 | 37.99 | 34.98 | 36.06 | 446,334 | -1.85(-4.88%) |
May 12, 2020 | 40.53 | 41.45 | 37.24 | 37.91 | 770,290 | -0.08(-0.21%) |
May 11, 2020 | 36.45 | 38.55 | 35.90 | 37.99 | 603,535 | +1.03(+2.78%) |
May 08, 2020 | 34.74 | 37.50 | 34.49 | 36.96 | 574,693 | +2.95(+8.66%) |
May 07, 2020 | 33.89 | 34.54 | 33.57 | 34.02 | 357,451 | +0.62(+1.87%) |
May 06, 2020 | 35.78 | 35.78 | 33.34 | 33.39 | 309,870 | -1.77(-5.03%) |
May 05, 2020 | 34.12 | 36.30 | 34.12 | 35.16 | 360,449 | +1.40(+4.16%) |
May 04, 2020 | 35.50 | 35.50 | 33.33 | 33.76 | 480,900 | -2.28(-6.34%) |
May 01, 2020 | 35.86 | 36.25 | 34.76 | 36.04 | 379,251 | -0.94(-2.54%) |
Apr 30, 2020 | 39.33 | 39.51 | 36.90 | 36.98 | 587,292 | -3.30(-8.20%) |
Apr 29, 2020 | 38.47 | 41.08 | 37.69 | 40.28 | 405,671 | +3.01(+8.06%) |
Apr 28, 2020 | 39.06 | 39.54 | 36.42 | 37.28 | 543,310 | -1.21(-3.13%) |
Apr 27, 2020 | 36.19 | 39.03 | 36.02 | 38.48 | 483,846 | +2.50(+6.95%) |
Apr 24, 2020 | 37.61 | 37.82 | 35.61 | 35.98 | 355,680 | -1.41(-3.78%) |
Apr 23, 2020 | 35.29 | 37.87 | 35.29 | 37.40 | 401,924 | +2.31(+6.59%) |
Apr 22, 2020 | 35.17 | 35.35 | 34.52 | 35.08 | 460,982 | +0.60(+1.75%) |
Apr 21, 2020 | 35.42 | 36.24 | 34.39 | 34.48 | 818,947 | -2.08(-5.68%) |
Apr 20, 2020 | 36.62 | 37.18 | 36.04 | 36.56 | 290,194 | -0.27(-0.72%) |
Apr 17, 2020 | 37.41 | 37.98 | 36.53 | 36.82 | 450,772 | +0.74(+2.05%) |
Apr 16, 2020 | 35.19 | 36.48 | 33.85 | 36.08 | 509,080 | +1.02(+2.90%) |
Apr 15, 2020 | 35.80 | 36.48 | 34.62 | 35.06 | 401,079 | -2.25(-6.04%) |
Apr 14, 2020 | 37.05 | 37.98 | 36.46 | 37.32 | 303,342 | +1.07(+2.95%) |
Apr 13, 2020 | 38.45 | 38.45 | 35.65 | 36.25 | 315,942 | -2.73(-7.00%) |
Apr 09, 2020 | 37.67 | 39.17 | 37.13 | 38.98 | 302,470 | +2.29(+6.25%) |
Apr 08, 2020 | 34.84 | 37.52 | 34.71 | 36.68 | 284,834 | +2.41(+7.04%) |
Apr 07, 2020 | 36.73 | 37.56 | 33.54 | 34.27 | 467,627 | -1.39(-3.91%) |
Apr 06, 2020 | 33.61 | 36.05 | 32.65 | 35.67 | 413,831 | +3.22(+9.93%) |
Apr 03, 2020 | 31.36 | 33.17 | 30.41 | 32.44 | 367,719 | +0.69(+2.18%) |
Apr 02, 2020 | 28.36 | 32.30 | 28.36 | 31.75 | 357,508 | +2.87(+9.92%) |
Apr 01, 2020 | 35.40 | 35.40 | 28.41 | 28.88 | 611,607 | -8.29(-22.31%) |
Mar 31, 2020 | 37.45 | 39.31 | 36.29 | 37.18 | 593,770 | -0.75(-1.98%) |
Mar 30, 2020 | 33.99 | 37.94 | 33.50 | 37.93 | 385,995 | +4.45(+13.29%) |
Mar 27, 2020 | 33.80 | 35.67 | 33.24 | 33.48 | 402,910 | -1.83(-5.17%) |
Mar 26, 2020 | 35.20 | 36.64 | 34.13 | 35.31 | 410,266 | +0.57(+1.65%) |
Mar 25, 2020 | 37.25 | 38.05 | 34.66 | 34.73 | 467,535 | -2.32(-6.26%) |
Mar 24, 2020 | 33.51 | 37.22 | 33.44 | 37.05 | 416,736 | +5.15(+16.15%) |
Mar 23, 2020 | 33.49 | 34.61 | 30.14 | 31.90 | 563,284 | -0.95(-2.88%) |
Mar 20, 2020 | 35.80 | 38.38 | 32.57 | 32.85 | 1,171,042 | -1.85(-5.32%) |
Mar 19, 2020 | 28.48 | 35.79 | 27.73 | 34.70 | 738,696 | +5.97(+20.79%) |
Mar 18, 2020 | 25.67 | 29.19 | 24.73 | 28.72 | 725,610 | +1.23(+4.49%) |
Mar 17, 2020 | 25.43 | 30.05 | 24.56 | 27.49 | 1,214,960 | +2.82(+11.44%) |
Mar 16, 2020 | 27.62 | 27.66 | 23.75 | 24.67 | 1,014,579 | -6.32(-20.39%) |
Mar 13, 2020 | 31.72 | 31.96 | 28.94 | 30.98 | 660,642 | +0.53(+1.75%) |
Mar 12, 2020 | 32.50 | 33.00 | 29.75 | 30.45 | 877,025 | -4.65(-13.25%) |
Mar 11, 2020 | 36.03 | 38.02 | 34.39 | 35.10 | 636,568 | -1.87(-5.05%) |
Mar 10, 2020 | 37.72 | 37.86 | 35.65 | 36.97 | 844,158 | +0.32(+0.86%) |
Mar 09, 2020 | 42.18 | 42.18 | 35.85 | 36.65 | 872,440 | -8.33(-18.52%) |
Mar 06, 2020 | 43.40 | 45.19 | 43.15 | 44.98 | 419,626 | +0.62(+1.40%) |
Mar 05, 2020 | 43.94 | 45.78 | 43.47 | 44.36 | 537,851 | -0.66(-1.47%) |
Mar 04, 2020 | 42.25 | 45.27 | 42.25 | 45.02 | 510,320 | +3.54(+8.54%) |
Mar 03, 2020 | 43.65 | 45.10 | 41.06 | 41.48 | 391,942 | -2.28(-5.21%) |
Mar 02, 2020 | 43.94 | 44.34 | 42.56 | 43.76 | 437,525 | -0.17(-0.38%) |
Feb 28, 2020 | 43.29 | 45.15 | 43.08 | 43.92 | 379,203 | -1.41(-3.11%) |
Feb 27, 2020 | 46.36 | 47.52 | 45.07 | 45.34 | 420,512 | -1.86(-3.93%) |
Feb 26, 2020 | 47.32 | 48.11 | 46.59 | 47.19 | 184,370 | -0.02(-0.04%) |
Feb 25, 2020 | 48.31 | 48.31 | 46.82 | 47.21 | 213,695 | -0.96(-1.99%) |
Feb 24, 2020 | 48.51 | 49.69 | 48.14 | 48.17 | 244,126 | -2.37(-4.69%) |
Feb 21, 2020 | 51.04 | 51.04 | 50.25 | 50.54 | 346,480 | -0.49(-0.97%) |
Feb 20, 2020 | 51.27 | 51.88 | 49.96 | 51.03 | 268,507 | -0.54(-1.05%) |
Feb 19, 2020 | 51.65 | 52.28 | 51.19 | 51.57 | 357,510 | -0.08(-0.15%) |
Feb 18, 2020 | 51.51 | 52.67 | 51.18 | 51.65 | 240,891 | +0.23(+0.44%) |
Feb 14, 2020 | 52.43 | 52.43 | 51.29 | 51.43 | 184,384 | -0.97(-1.85%) |
Feb 13, 2020 | 51.35 | 52.99 | 51.35 | 52.39 | 164,405 | +0.38(+0.74%) |
Feb 12, 2020 | 52.23 | 52.55 | 51.35 | 52.01 | 234,020 | +0.01(+0.02%) |
Feb 11, 2020 | 52.65 | 52.78 | 51.75 | 52.00 | 256,147 | -0.58(-1.11%) |
Feb 10, 2020 | 52.33 | 52.65 | 51.85 | 52.58 | 326,009 | +0.24(+0.45%) |
Feb 07, 2020 | 51.65 | 52.54 | 50.90 | 52.34 | 460,960 | +0.86(+1.67%) |
Feb 06, 2020 | 48.86 | 52.41 | 48.86 | 51.49 | 627,711 | +4.20(+8.89%) |
Feb 05, 2020 | 46.52 | 47.69 | 46.35 | 47.28 | 234,830 | +1.14(+2.46%) |
Feb 04, 2020 | 45.83 | 46.36 | 45.63 | 46.15 | 220,756 | +0.93(+2.05%) |
Feb 03, 2020 | 44.88 | 45.32 | 44.79 | 45.22 | 212,642 | +0.60(+1.35%) |
Jan 31, 2020 | 45.57 | 46.04 | 44.45 | 44.62 | 206,064 | -1.12(-2.44%) |
Jan 30, 2020 | 44.96 | 46.20 | 44.96 | 45.73 | 223,932 | +0.35(+0.76%) |
Jan 29, 2020 | 45.15 | 46.27 | 45.10 | 45.39 | 189,153 | +0.20(+0.44%) |
Jan 28, 2020 | 44.55 | 45.34 | 44.48 | 45.19 | 186,465 | +0.96(+2.16%) |
Jan 27, 2020 | 43.75 | 44.52 | 43.63 | 44.23 | 208,071 | -0.06(-0.13%) |
Jan 24, 2020 | 45.45 | 45.57 | 44.18 | 44.29 | 225,009 | -1.03(-2.28%) |
Jan 23, 2020 | 46.76 | 46.76 | 44.80 | 45.32 | 388,140 | -1.59(-3.40%) |
Jan 22, 2020 | 46.78 | 46.95 | 46.00 | 46.92 | 141,901 | +0.31(+0.66%) |
Jan 21, 2020 | 46.68 | 46.95 | 46.29 | 46.61 | 220,951 | -0.31(-0.65%) |
Jan 17, 2020 | 47.47 | 47.47 | 46.50 | 46.92 | 152,572 | -0.26(-0.54%) |
Jan 16, 2020 | 46.64 | 47.22 | 46.39 | 47.17 | 188,702 | +0.69(+1.49%) |
Jan 15, 2020 | 46.19 | 46.74 | 46.10 | 46.48 | 207,153 | +0.43(+0.94%) |
Jan 14, 2020 | 46.51 | 46.64 | 45.86 | 46.05 | 255,721 | -0.64(-1.37%) |
Jan 13, 2020 | 46.37 | 46.78 | 46.01 | 46.69 | 201,309 | +0.47(+1.03%) |
Jan 10, 2020 | 46.45 | 46.51 | 45.81 | 46.21 | 234,431 | -0.10(-0.22%) |
Jan 09, 2020 | 45.93 | 46.50 | 45.61 | 46.32 | 214,089 | +0.59(+1.28%) |
Jan 08, 2020 | 44.99 | 45.98 | 44.99 | 45.73 | 290,466 | +0.84(+1.87%) |
Jan 07, 2020 | 45.17 | 45.17 | 44.31 | 44.89 | 197,865 | -0.25(-0.55%) |
Jan 06, 2020 | 44.38 | 45.39 | 44.17 | 45.14 | 252,227 | +0.41(+0.93%) |
Jan 03, 2020 | 43.89 | 44.81 | 43.47 | 44.72 | 281,540 | +0.30(+0.67%) |
Jan 02, 2020 | 44.67 | 45.32 | 43.57 | 44.43 | 188,938 | -0.36(-0.79%) |
Dec 31, 2019 | 43.90 | 44.87 | 43.66 | 44.78 | 234,937 | +0.85(+1.93%) |
Dec 30, 2019 | 44.10 | 44.19 | 43.24 | 43.93 | 147,574 | -0.12(-0.27%) |
Dec 27, 2019 | 43.57 | 44.19 | 43.42 | 44.05 | 135,197 | +0.42(+0.97%) |
Dec 26, 2019 | 44.07 | 44.39 | 43.54 | 43.63 | 83,363 | -0.53(-1.21%) |
Dec 24, 2019 | 44.23 | 44.38 | 43.92 | 44.16 | 41,177 | +0.02(+0.04%) |
Dec 23, 2019 | 45.03 | 45.14 | 43.72 | 44.14 | 217,960 | -0.86(-1.91%) |
Dec 20, 2019 | 44.58 | 45.09 | 44.54 | 45.00 | 1,130,872 | +0.50(+1.13%) |
Dec 19, 2019 | 44.03 | 44.53 | 44.03 | 44.50 | 419,529 | +0.60(+1.37%) |
Dec 18, 2019 | 43.08 | 43.92 | 43.08 | 43.90 | 392,059 | +0.87(+2.02%) |
Dec 17, 2019 | 42.70 | 43.18 | 41.27 | 43.03 | 205,092 | +0.44(+1.04%) |
Dec 16, 2019 | 42.08 | 43.13 | 42.08 | 42.58 | 254,046 | +0.24(+0.56%) |
Dec 13, 2019 | 42.89 | 42.94 | 41.89 | 42.35 | 212,786 | -0.41(-0.97%) |
Dec 12, 2019 | 42.23 | 43.53 | 42.23 | 42.76 | 243,049 | +0.58(+1.38%) |
Dec 11, 2019 | 42.07 | 42.32 | 41.69 | 42.18 | 141,692 | +0.08(+0.19%) |
Dec 10, 2019 | 41.70 | 42.16 | 41.23 | 42.10 | 215,617 | +0.38(+0.92%) |
Dec 09, 2019 | 42.81 | 42.81 | 41.55 | 41.72 | 268,143 | -1.20(-2.80%) |
Dec 06, 2019 | 42.12 | 43.44 | 42.12 | 42.92 | 334,900 | +1.18(+2.83%) |
Dec 05, 2019 | 42.77 | 42.81 | 41.57 | 41.74 | 287,624 | -1.10(-2.58%) |
Dec 04, 2019 | 42.51 | 42.99 | 42.17 | 42.84 | 202,965 | +0.34(+0.79%) |
Dec 03, 2019 | 41.35 | 42.68 | 41.26 | 42.50 | 135,885 | +0.81(+1.94%) |
Dec 02, 2019 | 42.71 | 42.72 | 41.29 | 41.70 | 295,513 | -1.12(-2.62%) |
Nov 29, 2019 | 42.96 | 43.24 | 42.73 | 42.82 | 77,284 | -0.35(-0.81%) |
Nov 27, 2019 | 43.15 | 43.63 | 42.89 | 43.17 | 125,460 | +0.26(+0.61%) |
Nov 26, 2019 | 43.32 | 43.73 | 42.89 | 42.91 | 292,564 | -0.56(-1.29%) |
Nov 25, 2019 | 42.76 | 43.69 | 42.46 | 43.47 | 246,497 | +0.74(+1.73%) |
Nov 22, 2019 | 42.41 | 43.06 | 42.29 | 42.73 | 269,583 | +0.55(+1.31%) |
Nov 21, 2019 | 40.67 | 42.37 | 40.48 | 42.18 | 429,808 | +1.70(+4.19%) |
Nov 20, 2019 | 40.68 | 41.17 | 40.27 | 40.48 | 253,352 | -0.45(-1.11%) |
Nov 19, 2019 | 40.59 | 41.47 | 40.49 | 40.94 | 165,045 | +0.45(+1.12%) |
Nov 18, 2019 | 40.77 | 41.21 | 40.16 | 40.48 | 123,876 | -0.34(-0.82%) |
Nov 15, 2019 | 40.47 | 40.92 | 39.83 | 40.82 | 226,884 | +0.70(+1.74%) |
Nov 14, 2019 | 39.79 | 40.67 | 39.36 | 40.12 | 207,816 | +0.37(+0.94%) |
Nov 13, 2019 | 41.38 | 41.94 | 39.37 | 39.74 | 239,850 | -1.94(-4.66%) |
Nov 12, 2019 | 41.33 | 42.13 | 40.98 | 41.69 | 147,589 | +0.38(+0.93%) |
Nov 11, 2019 | 41.22 | 41.57 | 40.89 | 41.30 | 135,718 | -0.30(-0.71%) |
Nov 08, 2019 | 41.13 | 42.21 | 41.08 | 41.60 | 191,791 | +0.46(+1.13%) |
Nov 07, 2019 | 41.70 | 42.26 | 40.52 | 41.13 | 213,860 | -0.21(-0.50%) |
Nov 06, 2019 | 41.92 | 41.98 | 41.30 | 41.34 | 180,909 | -0.51(-1.22%) |
Nov 05, 2019 | 42.31 | 42.87 | 41.60 | 41.85 | 243,679 | -0.15(-0.36%) |
Nov 04, 2019 | 42.58 | 42.58 | 41.59 | 42.01 | 326,680 | -0.46(-1.08%) |
Nov 01, 2019 | 42.07 | 43.66 | 41.78 | 42.47 | 240,475 | +0.81(+1.94%) |
Oct 31, 2019 | 42.40 | 43.31 | 39.94 | 41.66 | 470,637 | +0.38(+0.93%) |
Oct 30, 2019 | 40.82 | 41.35 | 40.33 | 41.27 | 248,788 | +0.05(+0.12%) |
Oct 29, 2019 | 40.93 | 41.91 | 40.93 | 41.22 | 213,343 | +0.05(+0.12%) |
Oct 28, 2019 | 40.20 | 41.80 | 40.11 | 41.17 | 181,922 | +1.06(+2.66%) |
Oct 25, 2019 | 40.30 | 40.91 | 39.98 | 40.11 | 233,882 | -0.38(-0.95%) |
Oct 24, 2019 | 40.91 | 41.01 | 40.11 | 40.49 | 155,157 | -0.32(-0.77%) |
Oct 23, 2019 | 40.66 | 41.19 | 40.55 | 40.81 | 184,971 | +0.28(+0.68%) |
Oct 22, 2019 | 41.46 | 41.46 | 40.41 | 40.53 | 201,788 | -1.09(-2.63%) |
Oct 21, 2019 | 41.79 | 42.14 | 41.09 | 41.63 | 211,493 | +0.31(+0.74%) |
Oct 18, 2019 | 40.07 | 41.57 | 39.94 | 41.32 | 343,217 | +1.02(+2.52%) |
Oct 17, 2019 | 40.27 | 40.71 | 40.01 | 40.31 | 281,829 | +0.36(+0.91%) |
Oct 16, 2019 | 39.97 | 40.28 | 39.76 | 39.94 | 233,722 | +0.05(+0.12%) |
Oct 15, 2019 | 39.51 | 40.38 | 39.51 | 39.89 | 210,293 | +0.58(+1.48%) |
Oct 14, 2019 | 39.12 | 39.48 | 38.73 | 39.31 | 150,113 | -0.03(-0.08%) |
Oct 11, 2019 | 39.20 | 40.18 | 38.87 | 39.34 | 400,420 | +0.63(+1.63%) |
Oct 10, 2019 | 38.71 | 39.12 | 38.23 | 38.71 | 272,249 | +0.09(+0.23%) |
Oct 09, 2019 | 38.48 | 39.00 | 38.42 | 38.62 | 331,600 | +0.18(+0.46%) |
Oct 08, 2019 | 38.46 | 38.81 | 38.11 | 38.44 | 323,973 | -0.43(-1.12%) |
Oct 07, 2019 | 38.82 | 39.36 | 38.16 | 38.88 | 799,736 | +0.03(+0.08%) |
Oct 04, 2019 | 39.56 | 40.30 | 38.48 | 38.85 | 593,327 | -0.55(-1.40%) |
Oct 03, 2019 | 41.25 | 41.29 | 39.13 | 39.40 | 471,276 | -1.86(-4.52%) |
Oct 02, 2019 | 39.60 | 41.36 | 39.44 | 41.26 | 412,781 | +1.63(+4.10%) |
Oct 01, 2019 | 43.38 | 43.96 | 38.90 | 39.64 | 741,618 | -4.11(-9.40%) |
Sep 30, 2019 | 43.21 | 44.21 | 42.80 | 43.75 | 471,280 | +0.61(+1.41%) |
Sep 27, 2019 | 44.42 | 44.50 | 42.80 | 43.14 | 291,003 | -1.02(-2.30%) |
Sep 26, 2019 | 44.97 | 44.97 | 43.13 | 44.15 | 382,802 | -0.71(-1.58%) |
Sep 25, 2019 | 44.02 | 45.19 | 43.59 | 44.86 | 438,803 | +1.05(+2.40%) |
Sep 24, 2019 | 46.09 | 46.32 | 43.74 | 43.81 | 341,832 | -2.12(-4.61%) |
Sep 23, 2019 | 46.09 | 46.40 | 45.43 | 45.93 | 336,496 | -0.28(-0.60%) |
Sep 20, 2019 | 45.91 | 46.97 | 45.04 | 46.21 | 733,983 | -0.17(-0.36%) |
Sep 19, 2019 | 45.81 | 46.78 | 45.73 | 46.37 | 326,679 | +0.53(+1.17%) |
Sep 18, 2019 | 45.68 | 45.96 | 45.18 | 45.84 | 237,589 | +0.37(+0.81%) |
Sep 17, 2019 | 45.71 | 46.19 | 45.24 | 45.47 | 224,717 | -0.15(-0.32%) |
Sep 16, 2019 | 44.57 | 45.67 | 44.57 | 45.62 | 174,510 | +0.92(+2.06%) |
Sep 13, 2019 | 44.84 | 45.94 | 44.49 | 44.70 | 351,417 | -0.22(-0.49%) |
Sep 12, 2019 | 45.71 | 45.84 | 44.72 | 44.92 | 219,553 | -0.60(-1.32%) |
Sep 11, 2019 | 44.70 | 45.60 | 44.18 | 45.52 | 273,461 | +0.97(+2.17%) |
Sep 10, 2019 | 43.75 | 44.93 | 43.12 | 44.55 | 225,474 | +0.70(+1.60%) |
Sep 09, 2019 | 45.55 | 45.83 | 43.17 | 43.85 | 383,816 | -1.70(-3.72%) |
Sep 06, 2019 | 45.42 | 46.22 | 45.06 | 45.55 | 348,270 | +0.32(+0.71%) |
Sep 05, 2019 | 45.21 | 46.48 | 44.77 | 45.22 | 260,151 | +0.36(+0.80%) |
Sep 04, 2019 | 44.78 | 45.39 | 44.35 | 44.86 | 172,685 | +0.03(+0.06%) |
Sep 03, 2019 | 45.92 | 46.30 | 44.74 | 44.84 | 219,204 | -1.14(-2.49%) |
Aug 30, 2019 | 46.26 | 46.74 | 45.77 | 45.98 | 457,342 | +0.03(+0.06%) |
Aug 29, 2019 | 45.21 | 45.99 | 44.98 | 45.95 | 192,457 | +1.13(+2.53%) |
Aug 28, 2019 | 44.46 | 46.11 | 43.61 | 44.82 | 469,810 | +0.06(+0.14%) |
Aug 27, 2019 | 47.33 | 47.90 | 44.65 | 44.75 | 242,121 | -2.64(-5.56%) |
Aug 26, 2019 | 46.93 | 47.42 | 46.19 | 47.39 | 281,211 | +0.83(+1.78%) |
Aug 23, 2019 | 47.03 | 47.74 | 46.28 | 46.56 | 296,502 | -0.67(-1.42%) |
Aug 22, 2019 | 47.15 | 47.82 | 47.01 | 47.23 | 148,861 | +0.07(+0.16%) |
Aug 21, 2019 | 47.57 | 47.90 | 47.06 | 47.16 | 245,833 | +0.05(+0.10%) |
Aug 20, 2019 | 47.48 | 47.70 | 47.08 | 47.11 | 217,428 | -0.43(-0.91%) |
Aug 19, 2019 | 48.37 | 48.37 | 46.86 | 47.54 | 322,353 | -0.16(-0.34%) |
Aug 16, 2019 | 47.07 | 47.80 | 46.55 | 47.71 | 168,003 | +0.91(+1.94%) |
Aug 15, 2019 | 46.73 | 47.01 | 45.83 | 46.80 | 242,294 | +0.10(+0.22%) |
Aug 14, 2019 | 47.21 | 47.50 | 46.50 | 46.70 | 229,142 | -1.26(-2.63%) |
Aug 13, 2019 | 46.88 | 48.47 | 46.88 | 47.96 | 182,849 | +1.21(+2.58%) |
Aug 12, 2019 | 46.91 | 47.31 | 46.34 | 46.75 | 150,930 | -0.36(-0.76%) |
Aug 09, 2019 | 47.61 | 48.15 | 47.08 | 47.11 | 323,308 | -0.63(-1.31%) |
Aug 08, 2019 | 47.52 | 48.05 | 46.73 | 47.74 | 279,031 | +0.56(+1.19%) |
Aug 07, 2019 | 46.28 | 47.22 | 45.56 | 47.18 | 445,340 | +0.40(+0.85%) |
Aug 06, 2019 | 47.26 | 47.58 | 45.95 | 46.78 | 319,845 | -0.39(-0.82%) |
Aug 05, 2019 | 48.77 | 48.89 | 46.22 | 47.17 | 532,855 | -2.64(-5.31%) |
Aug 02, 2019 | 53.68 | 53.68 | 49.66 | 49.81 | 502,707 | -3.88(-7.23%) |