Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.73 | 32.73 | 31.95 | 31.95 | 85,213 | -0.66(-2.01%) |
Apr 29, 2020 | 32.87 | 32.87 | 32.57 | 32.60 | 137,734 | -0.07(-0.20%) |
Apr 28, 2020 | 33.01 | 33.09 | 32.55 | 32.67 | 172,433 | +0.07(+0.20%) |
Apr 27, 2020 | 32.63 | 32.80 | 32.45 | 32.60 | 187,999 | +0.58(+1.81%) |
Apr 24, 2020 | 32.16 | 32.28 | 30.14 | 32.02 | 172,895 | +0.73(+2.34%) |
Apr 23, 2020 | 31.76 | 31.87 | 31.11 | 31.29 | 149,064 | +0.16(+0.52%) |
Apr 22, 2020 | 31.19 | 31.36 | 30.98 | 31.13 | 87,337 | +0.36(+1.17%) |
Apr 21, 2020 | 30.94 | 31.00 | 30.55 | 30.77 | 181,675 | -0.37(-1.19%) |
Apr 20, 2020 | 30.82 | 31.49 | 30.79 | 31.14 | 151,769 | +0.32(+1.05%) |
Apr 17, 2020 | 31.33 | 31.33 | 30.70 | 30.82 | 98,647 | +0.39(+1.28%) |
Apr 16, 2020 | 30.81 | 30.81 | 30.22 | 30.43 | 94,551 | -0.40(-1.30%) |
Apr 15, 2020 | 31.09 | 31.09 | 30.43 | 30.83 | 88,194 | -0.89(-2.82%) |
Apr 14, 2020 | 31.38 | 32.10 | 31.38 | 31.72 | 272,317 | -0.27(-0.83%) |
Apr 13, 2020 | 31.57 | 32.29 | 31.38 | 31.99 | 165,307 | +0.09(+0.27%) |
Apr 09, 2020 | 32.51 | 32.64 | 31.44 | 31.90 | 217,592 | -0.12(-0.39%) |
Apr 08, 2020 | 32.12 | 32.48 | 31.79 | 32.02 | 103,305 | -0.37(-1.14%) |
Apr 07, 2020 | 33.59 | 33.84 | 32.31 | 32.40 | 79,378 | -0.07(-0.21%) |
Apr 06, 2020 | 33.14 | 33.26 | 32.31 | 32.46 | 167,294 | +1.66(+5.40%) |
Apr 03, 2020 | 30.99 | 31.05 | 30.21 | 30.80 | 116,841 | +1.26(+4.25%) |
Apr 02, 2020 | 29.03 | 29.61 | 28.81 | 29.54 | 178,406 | +1.53(+5.47%) |
Apr 01, 2020 | 28.36 | 28.70 | 27.92 | 28.01 | 118,347 | -1.01(-3.47%) |
Mar 31, 2020 | 28.72 | 29.26 | 28.72 | 29.02 | 121,719 | +0.30(+1.06%) |
Mar 30, 2020 | 28.40 | 28.92 | 28.20 | 28.72 | 179,527 | +0.76(+2.72%) |
Mar 27, 2020 | 28.05 | 28.30 | 27.85 | 27.96 | 111,688 | -0.74(-2.58%) |
Mar 26, 2020 | 28.48 | 28.84 | 28.17 | 28.70 | 142,035 | -0.25(-0.85%) |
Mar 25, 2020 | 28.88 | 29.47 | 28.57 | 28.94 | 127,676 | -0.20(-0.69%) |
Mar 24, 2020 | 28.70 | 29.15 | 28.06 | 29.14 | 154,603 | +3.05(+11.70%) |
Mar 23, 2020 | 26.50 | 26.60 | 25.73 | 26.09 | 130,869 | -0.69(-2.59%) |
Mar 20, 2020 | 27.78 | 27.84 | 26.67 | 26.79 | 176,997 | +1.33(+5.23%) |
Mar 19, 2020 | 25.65 | 25.98 | 25.35 | 25.45 | 231,043 | -0.87(-3.32%) |
Mar 18, 2020 | 26.88 | 26.88 | 25.76 | 26.33 | 171,759 | -1.78(-6.33%) |
Mar 17, 2020 | 27.96 | 28.48 | 27.48 | 28.11 | 149,837 | +0.42(+1.51%) |
Mar 16, 2020 | 29.51 | 29.67 | 27.69 | 27.69 | 240,451 | -3.34(-10.76%) |
Mar 13, 2020 | 31.19 | 31.19 | 30.17 | 31.03 | 165,534 | +1.06(+3.55%) |
Mar 12, 2020 | 31.02 | 31.02 | 29.78 | 29.96 | 165,534 | -3.35(-10.05%) |
Mar 11, 2020 | 33.78 | 34.17 | 33.19 | 33.31 | 162,723 | -1.75(-4.99%) |
Mar 10, 2020 | 34.80 | 35.12 | 34.12 | 35.06 | 126,389 | +0.73(+2.13%) |
Mar 09, 2020 | 34.46 | 35.01 | 34.15 | 34.33 | 121,100 | -1.32(-3.71%) |
Mar 06, 2020 | 35.79 | 35.90 | 35.50 | 35.65 | 175,840 | -0.54(-1.50%) |
Mar 05, 2020 | 35.92 | 36.59 | 35.92 | 36.19 | 209,115 | -0.43(-1.17%) |
Mar 04, 2020 | 36.20 | 36.67 | 36.11 | 36.62 | 122,274 | +0.75(+2.09%) |
Mar 03, 2020 | 36.28 | 36.62 | 35.74 | 35.87 | 217,515 | -0.74(-2.03%) |
Mar 02, 2020 | 36.29 | 36.65 | 35.95 | 36.61 | 140,733 | +0.60(+1.66%) |
Feb 28, 2020 | 35.56 | 36.16 | 35.11 | 36.01 | 156,174 | +0.16(+0.45%) |
Feb 27, 2020 | 36.60 | 36.60 | 35.70 | 35.85 | 123,012 | -0.87(-2.38%) |
Feb 26, 2020 | 36.92 | 37.02 | 36.56 | 36.72 | 131,495 | +0.59(+1.63%) |
Feb 25, 2020 | 37.07 | 37.07 | 36.04 | 36.13 | 222,862 | -1.42(-3.77%) |
Feb 24, 2020 | 37.93 | 37.94 | 37.40 | 37.55 | 81,472 | -1.20(-3.09%) |
Feb 21, 2020 | 38.69 | 38.99 | 38.53 | 38.75 | 77,824 | +0.14(+0.37%) |
Feb 20, 2020 | 38.60 | 38.77 | 38.48 | 38.60 | 54,834 | +0.00(+0.00%) |
Feb 19, 2020 | 38.52 | 38.94 | 38.52 | 38.60 | 66,028 | +0.32(+0.84%) |
Feb 18, 2020 | 38.20 | 38.31 | 38.14 | 38.28 | 39,090 | +0.05(+0.12%) |
Feb 14, 2020 | 38.22 | 38.32 | 38.08 | 38.23 | 36,703 | +0.20(+0.53%) |
Feb 13, 2020 | 38.16 | 38.22 | 38.03 | 38.03 | 34,129 | -0.43(-1.11%) |
Feb 12, 2020 | 38.29 | 38.51 | 38.22 | 38.46 | 47,066 | +0.28(+0.72%) |
Feb 11, 2020 | 38.19 | 38.39 | 38.13 | 38.19 | 61,449 | +0.06(+0.15%) |
Feb 10, 2020 | 38.09 | 38.25 | 37.97 | 38.13 | 68,041 | -0.14(-0.37%) |
Feb 07, 2020 | 38.48 | 38.50 | 38.25 | 38.27 | 33,653 | -0.08(-0.20%) |
Feb 06, 2020 | 38.22 | 38.44 | 38.14 | 38.35 | 46,672 | +0.88(+2.36%) |
Feb 05, 2020 | 37.63 | 37.67 | 37.28 | 37.46 | 64,889 | +0.00(+0.00%) |
Feb 04, 2020 | 37.36 | 37.57 | 37.14 | 37.46 | 91,688 | +0.25(+0.66%) |
Feb 03, 2020 | 37.12 | 37.34 | 37.09 | 37.22 | 48,748 | +0.41(+1.11%) |
Jan 31, 2020 | 37.46 | 37.46 | 36.76 | 36.81 | 86,868 | -0.72(-1.93%) |
Jan 30, 2020 | 37.37 | 37.63 | 37.11 | 37.53 | 62,708 | -0.30(-0.80%) |
Jan 29, 2020 | 37.88 | 38.01 | 37.72 | 37.83 | 62,632 | -0.06(-0.15%) |
Jan 28, 2020 | 38.03 | 38.17 | 37.75 | 37.89 | 71,222 | -0.06(-0.15%) |
Jan 27, 2020 | 38.02 | 38.07 | 37.63 | 37.95 | 80,510 | -0.41(-1.07%) |
Jan 24, 2020 | 38.54 | 38.66 | 38.25 | 38.36 | 69,831 | -0.03(-0.07%) |
Jan 23, 2020 | 38.75 | 38.75 | 38.08 | 38.39 | 116,700 | -0.60(-1.54%) |
Jan 22, 2020 | 39.22 | 39.45 | 38.97 | 38.99 | 90,857 | -0.07(-0.17%) |
Jan 21, 2020 | 39.27 | 39.41 | 39.05 | 39.05 | 99,043 | -0.22(-0.56%) |
Jan 17, 2020 | 39.06 | 39.34 | 39.04 | 39.27 | 60,787 | +0.03(+0.07%) |
Jan 16, 2020 | 39.18 | 39.38 | 39.09 | 39.24 | 111,519 | +0.85(+2.20%) |
Jan 15, 2020 | 38.57 | 38.59 | 38.38 | 38.40 | 64,826 | -0.35(-0.91%) |
Jan 14, 2020 | 38.60 | 38.89 | 38.54 | 38.75 | 114,152 | +0.20(+0.52%) |
Jan 13, 2020 | 38.20 | 38.59 | 38.03 | 38.55 | 96,778 | +0.69(+1.83%) |
Jan 10, 2020 | 38.10 | 38.17 | 37.85 | 37.85 | 72,776 | -0.38(-0.99%) |
Jan 09, 2020 | 38.21 | 38.33 | 38.09 | 38.23 | 69,251 | +0.03(+0.07%) |
Jan 08, 2020 | 38.08 | 38.35 | 38.05 | 38.21 | 66,821 | +0.02(+0.05%) |
Jan 07, 2020 | 38.27 | 38.30 | 38.09 | 38.19 | 73,960 | -0.22(-0.57%) |
Jan 06, 2020 | 38.51 | 38.60 | 38.29 | 38.41 | 81,500 | -0.53(-1.37%) |
Jan 03, 2020 | 39.02 | 39.06 | 38.69 | 38.94 | 107,271 | -0.55(-1.40%) |
Jan 02, 2020 | 39.25 | 39.51 | 39.16 | 39.49 | 56,613 | +0.32(+0.83%) |
Dec 31, 2019 | 39.24 | 39.31 | 38.99 | 39.17 | 62,785 | -0.05(-0.12%) |
Dec 30, 2019 | 39.50 | 39.83 | 39.19 | 39.21 | 87,756 | -0.34(-0.87%) |
Dec 27, 2019 | 39.58 | 39.76 | 39.27 | 39.56 | 129,671 | +0.68(+1.76%) |
Dec 26, 2019 | 38.70 | 39.12 | 38.70 | 38.87 | 76,473 | +0.20(+0.52%) |
Dec 24, 2019 | 38.69 | 38.80 | 38.63 | 38.67 | 52,268 | -0.02(-0.05%) |
Dec 23, 2019 | 38.38 | 38.77 | 38.19 | 38.69 | 167,350 | +0.71(+1.88%) |
Dec 20, 2019 | 38.20 | 38.45 | 37.98 | 37.98 | 121,468 | +0.28(+0.73%) |
Dec 19, 2019 | 37.61 | 37.81 | 37.43 | 37.70 | 62,169 | +0.13(+0.35%) |
Dec 18, 2019 | 37.89 | 37.96 | 37.47 | 37.57 | 76,403 | -0.17(-0.45%) |
Dec 17, 2019 | 37.68 | 37.86 | 37.60 | 37.74 | 72,794 | +0.13(+0.35%) |
Dec 16, 2019 | 37.49 | 37.68 | 37.44 | 37.61 | 82,718 | +0.29(+0.76%) |
Dec 13, 2019 | 37.58 | 37.72 | 37.31 | 37.32 | 74,353 | +0.13(+0.36%) |
Dec 12, 2019 | 36.97 | 37.29 | 36.86 | 37.19 | 59,221 | +0.39(+1.06%) |
Dec 11, 2019 | 36.91 | 37.14 | 36.75 | 36.80 | 76,369 | +0.07(+0.18%) |
Dec 10, 2019 | 36.50 | 36.79 | 36.45 | 36.73 | 121,120 | +0.29(+0.81%) |
Dec 09, 2019 | 36.32 | 36.57 | 36.30 | 36.44 | 85,652 | +0.33(+0.92%) |
Dec 06, 2019 | 36.34 | 36.51 | 36.10 | 36.10 | 80,453 | -0.06(-0.16%) |
Dec 05, 2019 | 36.30 | 36.37 | 36.06 | 36.16 | 79,197 | -0.23(-0.63%) |
Dec 04, 2019 | 36.31 | 36.64 | 36.31 | 36.39 | 80,652 | +0.37(+1.03%) |
Dec 03, 2019 | 35.79 | 36.19 | 35.79 | 36.02 | 100,864 | +0.22(+0.61%) |
Dec 02, 2019 | 35.96 | 36.15 | 35.77 | 35.80 | 71,506 | -0.23(-0.63%) |
Nov 29, 2019 | 36.42 | 36.42 | 35.79 | 36.03 | 79,191 | -1.13(-3.05%) |
Nov 27, 2019 | 37.23 | 37.31 | 37.11 | 37.16 | 74,248 | -0.27(-0.71%) |
Nov 26, 2019 | 37.49 | 37.50 | 37.21 | 37.43 | 54,771 | -0.30(-0.81%) |
Nov 25, 2019 | 37.63 | 37.82 | 37.61 | 37.73 | 60,905 | +0.47(+1.25%) |
Nov 22, 2019 | 37.51 | 37.51 | 37.21 | 37.26 | 151,967 | -0.16(-0.43%) |
Nov 21, 2019 | 37.37 | 37.49 | 37.27 | 37.43 | 70,629 | -0.41(-1.08%) |
Nov 20, 2019 | 37.64 | 38.04 | 37.64 | 37.83 | 57,531 | -0.16(-0.43%) |
Nov 19, 2019 | 38.69 | 39.10 | 37.99 | 38.00 | 59,989 | +0.44(+1.16%) |
Nov 18, 2019 | 37.77 | 38.02 | 37.53 | 37.56 | 74,642 | +0.27(+0.71%) |
Nov 15, 2019 | 37.41 | 37.44 | 37.17 | 37.29 | 70,462 | -0.03(-0.08%) |
Nov 14, 2019 | 37.40 | 37.53 | 37.22 | 37.32 | 92,454 | -0.71(-1.87%) |
Nov 13, 2019 | 38.46 | 38.46 | 38.00 | 38.03 | 117,926 | -1.30(-3.31%) |
Nov 12, 2019 | 39.26 | 39.39 | 38.89 | 39.34 | 110,433 | +0.08(+0.19%) |
Nov 11, 2019 | 39.51 | 39.51 | 39.10 | 39.26 | 63,314 | -1.02(-2.53%) |
Nov 08, 2019 | 40.39 | 40.57 | 40.15 | 40.28 | 40,489 | -0.48(-1.19%) |
Nov 07, 2019 | 41.11 | 41.11 | 40.70 | 40.76 | 56,175 | -0.06(-0.14%) |
Nov 06, 2019 | 40.86 | 41.00 | 40.71 | 40.82 | 54,494 | +0.32(+0.80%) |
Nov 05, 2019 | 40.70 | 41.11 | 40.39 | 40.50 | 43,618 | -0.14(-0.35%) |
Nov 04, 2019 | 41.02 | 41.24 | 40.49 | 40.64 | 68,510 | -0.25(-0.60%) |
Nov 01, 2019 | 40.83 | 41.10 | 40.70 | 40.89 | 75,510 | +0.58(+1.44%) |
Oct 31, 2019 | 40.81 | 40.82 | 40.07 | 40.31 | 52,077 | -0.48(-1.17%) |
Oct 30, 2019 | 40.84 | 40.84 | 40.51 | 40.78 | 50,100 | -0.35(-0.86%) |
Oct 29, 2019 | 41.43 | 41.46 | 40.94 | 41.13 | 42,121 | -1.03(-2.44%) |
Oct 28, 2019 | 42.51 | 42.59 | 41.87 | 42.16 | 39,135 | +0.03(+0.07%) |
Oct 25, 2019 | 42.09 | 42.36 | 42.07 | 42.13 | 46,168 | -0.59(-1.38%) |
Oct 24, 2019 | 42.73 | 42.75 | 42.48 | 42.72 | 35,363 | +0.06(+0.13%) |
Oct 23, 2019 | 42.69 | 42.80 | 42.56 | 42.67 | 33,774 | -0.12(-0.29%) |
Oct 22, 2019 | 42.96 | 43.16 | 42.79 | 42.79 | 31,419 | -0.78(-1.79%) |
Oct 21, 2019 | 43.65 | 43.67 | 43.42 | 43.57 | 46,848 | -0.21(-0.48%) |
Oct 18, 2019 | 43.67 | 43.97 | 43.67 | 43.78 | 47,220 | +0.34(+0.79%) |
Oct 17, 2019 | 43.57 | 43.57 | 43.36 | 43.44 | 32,816 | +0.22(+0.51%) |
Oct 16, 2019 | 43.21 | 43.44 | 42.99 | 43.22 | 72,785 | -0.41(-0.94%) |
Oct 15, 2019 | 43.83 | 43.88 | 43.49 | 43.63 | 28,545 | -0.43(-0.97%) |
Oct 14, 2019 | 44.27 | 44.33 | 43.96 | 44.05 | 31,637 | -0.69(-1.55%) |
Oct 11, 2019 | 44.78 | 44.90 | 44.46 | 44.75 | 22,716 | +0.74(+1.69%) |
Oct 10, 2019 | 43.82 | 44.19 | 43.78 | 44.01 | 14,517 | +0.33(+0.76%) |
Oct 09, 2019 | 43.63 | 43.83 | 43.49 | 43.67 | 23,612 | +0.01(+0.02%) |
Oct 08, 2019 | 43.83 | 43.98 | 43.66 | 43.66 | 28,362 | -0.14(-0.33%) |
Oct 07, 2019 | 43.78 | 44.03 | 43.69 | 43.81 | 32,262 | -0.08(-0.17%) |
Oct 04, 2019 | 43.58 | 43.91 | 43.32 | 43.88 | 26,291 | -0.06(-0.13%) |
Oct 03, 2019 | 43.72 | 44.15 | 43.72 | 43.94 | 27,166 | +0.40(+0.92%) |
Oct 02, 2019 | 43.45 | 43.74 | 43.45 | 43.54 | 43,191 | +0.42(+0.97%) |
Oct 01, 2019 | 43.07 | 43.35 | 42.99 | 43.12 | 27,227 | -0.21(-0.48%) |
Sep 30, 2019 | 43.40 | 43.47 | 43.14 | 43.33 | 31,020 | +0.52(+1.22%) |
Sep 27, 2019 | 43.19 | 43.26 | 42.75 | 42.81 | 33,022 | -0.09(-0.20%) |
Sep 26, 2019 | 43.11 | 43.21 | 42.80 | 42.89 | 26,759 | -0.39(-0.90%) |
Sep 25, 2019 | 43.02 | 43.29 | 42.77 | 43.28 | 40,457 | +0.36(+0.84%) |
Sep 24, 2019 | 43.10 | 43.15 | 42.70 | 42.92 | 314,555 | -0.51(-1.18%) |
Sep 23, 2019 | 43.33 | 43.57 | 43.31 | 43.44 | 38,559 | +0.27(+0.62%) |
Sep 20, 2019 | 43.40 | 43.45 | 43.17 | 43.17 | 40,594 | -0.29(-0.68%) |
Sep 19, 2019 | 43.79 | 43.89 | 43.46 | 43.46 | 37,905 | -0.54(-1.23%) |
Sep 18, 2019 | 44.26 | 44.26 | 43.74 | 44.01 | 26,867 | -0.20(-0.45%) |
Sep 17, 2019 | 43.78 | 44.28 | 43.69 | 44.21 | 29,310 | -0.22(-0.49%) |
Sep 16, 2019 | 44.55 | 44.85 | 44.30 | 44.42 | 29,628 | -0.29(-0.66%) |
Sep 13, 2019 | 44.88 | 45.05 | 44.71 | 44.72 | 25,660 | -0.25(-0.55%) |
Sep 12, 2019 | 45.31 | 45.31 | 44.91 | 44.97 | 32,315 | -0.40(-0.88%) |
Sep 11, 2019 | 45.07 | 45.41 | 44.99 | 45.37 | 31,986 | -0.06(-0.13%) |
Sep 10, 2019 | 45.68 | 45.93 | 45.33 | 45.42 | 61,852 | +1.58(+3.60%) |
Sep 09, 2019 | 43.69 | 43.89 | 43.29 | 43.84 | 44,471 | +0.70(+1.63%) |
Sep 06, 2019 | 43.00 | 43.29 | 42.89 | 43.14 | 25,029 | +0.46(+1.07%) |
Sep 05, 2019 | 42.90 | 43.07 | 42.60 | 42.68 | 40,258 | -0.40(-0.93%) |
Sep 04, 2019 | 42.71 | 43.10 | 42.71 | 43.08 | 57,773 | +0.49(+1.16%) |
Sep 03, 2019 | 42.53 | 42.59 | 42.20 | 42.59 | 38,451 | +0.11(+0.27%) |
Aug 30, 2019 | 42.73 | 42.81 | 42.39 | 42.48 | 37,334 | -0.15(-0.36%) |
Aug 29, 2019 | 42.51 | 42.67 | 42.49 | 42.63 | 32,171 | +0.24(+0.56%) |
Aug 28, 2019 | 42.38 | 42.54 | 42.33 | 42.39 | 42,331 | -0.17(-0.40%) |
Aug 27, 2019 | 42.77 | 42.86 | 42.42 | 42.56 | 53,057 | -0.15(-0.36%) |
Aug 26, 2019 | 42.80 | 43.04 | 42.63 | 42.71 | 44,795 | +0.36(+0.85%) |
Aug 23, 2019 | 43.20 | 43.20 | 42.35 | 42.35 | 46,379 | -0.34(-0.80%) |
Aug 22, 2019 | 42.88 | 43.21 | 42.26 | 42.69 | 45,725 | -0.48(-1.10%) |
Aug 21, 2019 | 43.23 | 43.28 | 42.94 | 43.17 | 40,140 | +0.43(+1.00%) |
Aug 20, 2019 | 42.79 | 43.20 | 42.74 | 42.74 | 45,583 | +0.13(+0.31%) |
Aug 19, 2019 | 43.25 | 43.25 | 42.45 | 42.61 | 39,405 | -0.78(-1.80%) |
Aug 16, 2019 | 43.52 | 43.63 | 43.37 | 43.39 | 53,740 | +0.25(+0.57%) |
Aug 15, 2019 | 43.29 | 43.48 | 42.98 | 43.14 | 71,364 | +2.21(+5.39%) |
Aug 14, 2019 | 40.96 | 41.20 | 40.77 | 40.93 | 62,281 | -0.47(-1.13%) |
Aug 13, 2019 | 40.91 | 41.61 | 40.91 | 41.40 | 38,818 | +0.44(+1.07%) |
Aug 12, 2019 | 40.95 | 41.19 | 40.75 | 40.96 | 22,459 | -0.51(-1.24%) |
Aug 09, 2019 | 41.35 | 41.77 | 41.25 | 41.48 | 45,537 | +0.47(+1.14%) |
Aug 08, 2019 | 40.93 | 41.07 | 40.81 | 41.01 | 25,289 | +0.29(+0.72%) |
Aug 07, 2019 | 40.53 | 40.73 | 40.26 | 40.72 | 41,857 | -0.31(-0.76%) |
Aug 06, 2019 | 40.94 | 41.08 | 40.46 | 41.03 | 68,984 | +0.56(+1.39%) |
Aug 05, 2019 | 40.68 | 40.81 | 40.37 | 40.47 | 44,558 | -1.04(-2.50%) |
Aug 02, 2019 | 41.49 | 41.55 | 41.14 | 41.51 | 34,284 | -0.25(-0.59%) |
Aug 01, 2019 | 42.54 | 42.86 | 41.71 | 41.75 | 39,993 | -0.79(-1.86%) |
Jul 31, 2019 | 42.56 | 42.88 | 42.43 | 42.54 | 31,196 | -0.25(-0.58%) |
Jul 30, 2019 | 43.00 | 43.07 | 42.70 | 42.79 | 53,133 | -0.37(-0.86%) |
Jul 29, 2019 | 42.67 | 43.17 | 42.67 | 43.16 | 30,595 | -0.18(-0.42%) |
Jul 26, 2019 | 43.46 | 43.57 | 43.14 | 43.34 | 31,971 | -0.56(-1.28%) |
Jul 25, 2019 | 44.18 | 44.18 | 43.85 | 43.90 | 15,301 | -0.46(-1.03%) |
Jul 24, 2019 | 44.49 | 44.56 | 44.35 | 44.36 | 23,938 | -0.52(-1.17%) |
Jul 23, 2019 | 44.73 | 44.90 | 44.46 | 44.88 | 41,821 | +0.34(+0.77%) |
Jul 22, 2019 | 44.77 | 44.84 | 44.47 | 44.54 | 43,586 | -0.79(-1.74%) |
Jul 19, 2019 | 45.46 | 45.51 | 45.31 | 45.33 | 23,767 | +0.03(+0.06%) |
Jul 18, 2019 | 45.19 | 45.50 | 45.15 | 45.30 | 14,852 | +0.38(+0.85%) |
Jul 17, 2019 | 45.27 | 45.27 | 44.92 | 44.92 | 24,465 | -0.13(-0.30%) |
Jul 16, 2019 | 45.39 | 45.50 | 45.04 | 45.05 | 39,356 | -0.34(-0.75%) |
Jul 15, 2019 | 45.37 | 45.39 | 45.09 | 45.39 | 27,907 | -0.09(-0.19%) |
Jul 12, 2019 | 45.83 | 45.83 | 45.20 | 45.48 | 40,279 | -0.87(-1.87%) |
Jul 11, 2019 | 46.75 | 46.75 | 46.03 | 46.34 | 26,149 | -0.48(-1.02%) |
Jul 10, 2019 | 47.14 | 47.14 | 46.78 | 46.82 | 21,191 | -0.17(-0.36%) |
Jul 09, 2019 | 46.73 | 47.07 | 46.73 | 46.99 | 42,647 | +0.25(+0.53%) |
Jul 08, 2019 | 46.72 | 47.87 | 46.38 | 46.74 | 94,122 | -0.82(-1.72%) |
Jul 05, 2019 | 47.31 | 47.56 | 47.08 | 47.56 | 63,311 | -0.63(-1.30%) |
Jul 03, 2019 | 47.84 | 48.19 | 47.65 | 48.19 | 22,926 | +0.29(+0.62%) |
Jul 02, 2019 | 48.07 | 48.33 | 47.78 | 47.89 | 30,391 | -0.45(-0.92%) |
Jul 01, 2019 | 47.98 | 48.56 | 47.95 | 48.34 | 38,595 | +0.77(+1.62%) |
Jun 28, 2019 | 47.89 | 47.89 | 47.55 | 47.57 | 28,290 | -0.05(-0.10%) |
Jun 27, 2019 | 47.88 | 47.88 | 47.44 | 47.62 | 17,826 | +0.03(+0.06%) |
Jun 26, 2019 | 47.27 | 47.68 | 47.27 | 47.59 | 17,861 | +0.72(+1.54%) |
Jun 25, 2019 | 47.07 | 47.14 | 46.78 | 46.87 | 35,457 | -0.37(-0.79%) |
Jun 24, 2019 | 47.24 | 47.43 | 47.19 | 47.24 | 24,337 | -0.57(-1.19%) |
Jun 21, 2019 | 47.94 | 47.99 | 47.77 | 47.81 | 19,876 | -0.17(-0.36%) |
Jun 20, 2019 | 47.83 | 48.00 | 47.55 | 47.98 | 20,382 | +0.61(+1.28%) |
Jun 19, 2019 | 47.34 | 47.73 | 47.30 | 47.37 | 30,635 | -0.36(-0.76%) |
Jun 18, 2019 | 47.04 | 47.73 | 47.04 | 47.73 | 31,911 | +1.15(+2.47%) |
Jun 17, 2019 | 46.61 | 46.71 | 46.46 | 46.58 | 18,630 | -0.13(-0.28%) |
Jun 14, 2019 | 46.86 | 47.03 | 46.59 | 46.72 | 16,616 | -0.74(-1.56%) |
Jun 13, 2019 | 47.47 | 47.59 | 47.32 | 47.46 | 23,270 | +0.47(+0.99%) |
Jun 12, 2019 | 47.16 | 47.16 | 46.95 | 46.99 | 16,218 | -0.49(-1.04%) |
Jun 11, 2019 | 47.44 | 47.61 | 47.22 | 47.49 | 30,331 | -0.20(-0.42%) |
Jun 10, 2019 | 47.97 | 48.09 | 47.48 | 47.69 | 54,709 | -0.63(-1.30%) |
Jun 07, 2019 | 48.26 | 48.33 | 47.94 | 48.31 | 36,703 | +0.77(+1.62%) |
Jun 06, 2019 | 48.17 | 48.17 | 47.37 | 47.54 | 97,466 | +0.31(+0.66%) |
Jun 05, 2019 | 47.29 | 47.64 | 47.12 | 47.23 | 38,787 | -0.58(-1.21%) |
Jun 04, 2019 | 47.33 | 47.81 | 47.33 | 47.81 | 33,057 | +0.20(+0.42%) |
Jun 03, 2019 | 47.07 | 47.66 | 46.94 | 47.61 | 119,032 | +1.45(+3.13%) |
May 31, 2019 | 45.76 | 46.29 | 45.76 | 46.16 | 45,011 | +0.65(+1.44%) |
May 30, 2019 | 45.55 | 45.68 | 45.37 | 45.51 | 40,398 | +0.54(+1.21%) |
May 29, 2019 | 45.06 | 45.11 | 44.73 | 44.97 | 43,983 | +0.07(+0.16%) |
May 28, 2019 | 45.58 | 45.58 | 44.89 | 44.89 | 51,692 | -0.65(-1.43%) |
May 24, 2019 | 45.60 | 45.65 | 45.47 | 45.55 | 35,756 | +0.66(+1.48%) |
May 23, 2019 | 44.96 | 45.13 | 44.61 | 44.88 | 46,717 | -0.73(-1.59%) |
May 22, 2019 | 45.09 | 45.79 | 45.09 | 45.61 | 42,249 | +0.09(+0.20%) |
May 21, 2019 | 45.53 | 45.86 | 45.28 | 45.52 | 47,152 | +0.26(+0.57%) |
May 20, 2019 | 45.71 | 45.71 | 45.22 | 45.26 | 37,302 | -0.02(-0.04%) |
May 17, 2019 | 45.31 | 45.59 | 45.23 | 45.28 | 45,754 | -0.32(-0.71%) |
May 16, 2019 | 45.50 | 45.74 | 45.45 | 45.60 | 43,123 | -0.40(-0.88%) |
May 15, 2019 | 45.91 | 46.24 | 45.80 | 46.01 | 43,300 | -0.27(-0.58%) |
May 14, 2019 | 46.23 | 46.40 | 45.89 | 46.27 | 51,358 | +0.91(+2.01%) |
May 13, 2019 | 46.01 | 46.14 | 45.23 | 45.36 | 77,975 | -1.30(-2.78%) |
May 10, 2019 | 46.81 | 46.92 | 46.14 | 46.66 | 36,516 | -0.69(-1.46%) |
May 09, 2019 | 46.95 | 47.56 | 46.91 | 47.35 | 50,669 | +0.79(+1.70%) |
May 08, 2019 | 46.75 | 46.75 | 46.30 | 46.56 | 41,945 | -0.31(-0.67%) |
May 07, 2019 | 47.37 | 47.37 | 46.77 | 46.87 | 48,802 | -0.52(-1.09%) |
May 06, 2019 | 47.03 | 47.56 | 46.64 | 47.39 | 44,458 | -0.18(-0.39%) |
May 03, 2019 | 47.59 | 47.76 | 47.54 | 47.57 | 29,669 | +0.31(+0.66%) |
May 02, 2019 | 47.52 | 47.65 | 47.06 | 47.26 | 22,712 | -0.05(-0.10%) |