Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 37.92 | 37.97 | 37.26 | 37.49 | 194,381 | -1.16(-3.01%) |
Apr 29, 2020 | 38.04 | 38.99 | 37.94 | 38.65 | 468,924 | +1.62(+4.37%) |
Apr 28, 2020 | 37.23 | 37.70 | 36.57 | 37.03 | 122,529 | +0.65(+1.79%) |
Apr 27, 2020 | 35.09 | 36.59 | 35.09 | 36.38 | 125,141 | +1.62(+4.65%) |
Apr 24, 2020 | 34.50 | 34.96 | 34.10 | 34.76 | 122,717 | +0.56(+1.63%) |
Apr 23, 2020 | 34.10 | 34.78 | 34.03 | 34.21 | 169,668 | +0.41(+1.21%) |
Apr 22, 2020 | 34.31 | 34.49 | 33.76 | 33.80 | 193,791 | +0.20(+0.61%) |
Apr 21, 2020 | 33.48 | 34.08 | 33.36 | 33.59 | 204,980 | -0.81(-2.35%) |
Apr 20, 2020 | 34.49 | 35.14 | 34.20 | 34.40 | 229,814 | -0.84(-2.37%) |
Apr 17, 2020 | 34.98 | 35.53 | 34.84 | 35.24 | 214,567 | +1.53(+4.55%) |
Apr 16, 2020 | 34.11 | 34.16 | 33.17 | 33.70 | 203,411 | -0.37(-1.09%) |
Apr 15, 2020 | 34.54 | 34.57 | 33.84 | 34.08 | 230,150 | -1.67(-4.68%) |
Apr 14, 2020 | 36.05 | 36.39 | 35.35 | 35.75 | 354,379 | +0.49(+1.40%) |
Apr 13, 2020 | 36.37 | 36.37 | 34.81 | 35.26 | 412,031 | -1.25(-3.41%) |
Apr 09, 2020 | 35.88 | 37.07 | 35.86 | 36.50 | 366,968 | +1.49(+4.25%) |
Apr 08, 2020 | 33.77 | 35.21 | 33.44 | 35.02 | 258,090 | +1.81(+5.46%) |
Apr 07, 2020 | 33.82 | 34.77 | 33.11 | 33.20 | 266,464 | +0.65(+2.00%) |
Apr 06, 2020 | 31.38 | 32.68 | 31.38 | 32.55 | 547,783 | +2.38(+7.89%) |
Apr 03, 2020 | 31.10 | 31.29 | 29.78 | 30.17 | 452,042 | -0.94(-3.02%) |
Apr 02, 2020 | 30.72 | 31.98 | 30.35 | 31.11 | 519,009 | +0.29(+0.94%) |
Apr 01, 2020 | 31.34 | 31.51 | 30.51 | 30.82 | 968,860 | -1.96(-5.98%) |
Mar 31, 2020 | 33.04 | 33.24 | 32.25 | 32.78 | 415,777 | -0.33(-1.01%) |
Mar 30, 2020 | 32.59 | 33.20 | 31.84 | 33.12 | 1,859,792 | +0.62(+1.92%) |
Mar 27, 2020 | 32.45 | 33.40 | 31.98 | 32.50 | 532,384 | -1.13(-3.36%) |
Mar 26, 2020 | 32.04 | 33.72 | 32.04 | 33.63 | 401,411 | +1.85(+5.81%) |
Mar 25, 2020 | 30.98 | 33.08 | 30.07 | 31.78 | 951,862 | +1.12(+3.64%) |
Mar 24, 2020 | 29.36 | 30.74 | 29.23 | 30.66 | 626,211 | +3.05(+11.04%) |
Mar 23, 2020 | 28.90 | 28.90 | 26.87 | 27.61 | 821,225 | -1.34(-4.62%) |
Mar 20, 2020 | 30.89 | 31.29 | 28.80 | 28.95 | 525,119 | -1.28(-4.24%) |
Mar 19, 2020 | 28.64 | 31.02 | 27.61 | 30.23 | 895,210 | +1.17(+4.03%) |
Mar 18, 2020 | 31.00 | 31.30 | 27.83 | 29.06 | 687,546 | -3.88(-11.77%) |
Mar 17, 2020 | 31.62 | 32.94 | 30.50 | 32.94 | 1,004,996 | +1.69(+5.39%) |
Mar 16, 2020 | 31.71 | 33.13 | 30.65 | 31.25 | 1,025,915 | -4.74(-13.18%) |
Mar 13, 2020 | 35.07 | 36.02 | 32.77 | 36.00 | 725,960 | +3.07(+9.31%) |
Mar 12, 2020 | 33.94 | 34.95 | 32.25 | 32.93 | 734,670 | -3.80(-10.33%) |
Mar 11, 2020 | 38.34 | 38.64 | 36.35 | 36.73 | 461,107 | -2.84(-7.17%) |
Mar 10, 2020 | 39.59 | 39.59 | 37.42 | 39.56 | 529,798 | +1.47(+3.87%) |
Mar 09, 2020 | 38.98 | 40.25 | 37.90 | 38.09 | 383,053 | -4.38(-10.30%) |
Mar 06, 2020 | 41.87 | 42.92 | 41.52 | 42.46 | 122,459 | -0.73(-1.68%) |
Mar 05, 2020 | 43.78 | 43.85 | 42.73 | 43.19 | 321,992 | -1.76(-3.91%) |
Mar 04, 2020 | 44.25 | 44.96 | 43.81 | 44.95 | 371,025 | +1.41(+3.24%) |
Mar 03, 2020 | 44.73 | 45.37 | 43.14 | 43.54 | 161,134 | -1.06(-2.38%) |
Mar 02, 2020 | 43.47 | 44.60 | 42.67 | 44.60 | 211,434 | +1.29(+2.98%) |
Feb 28, 2020 | 42.67 | 43.59 | 42.25 | 43.31 | 1,081,938 | -0.79(-1.80%) |
Feb 27, 2020 | 44.98 | 45.79 | 44.00 | 44.10 | 298,262 | -1.75(-3.82%) |
Feb 26, 2020 | 46.97 | 47.23 | 45.85 | 45.85 | 155,064 | -0.98(-2.08%) |
Feb 25, 2020 | 48.74 | 48.82 | 46.73 | 46.83 | 111,436 | -1.78(-3.66%) |
Feb 24, 2020 | 48.70 | 48.90 | 48.38 | 48.61 | 81,899 | -1.46(-2.92%) |
Feb 21, 2020 | 50.34 | 50.34 | 49.95 | 50.07 | 78,273 | -0.51(-1.00%) |
Feb 20, 2020 | 50.19 | 50.66 | 50.13 | 50.58 | 65,822 | +0.31(+0.62%) |
Feb 19, 2020 | 50.39 | 50.46 | 50.21 | 50.27 | 487,518 | +0.08(+0.17%) |
Feb 18, 2020 | 50.33 | 50.37 | 49.86 | 50.18 | 93,004 | -0.19(-0.38%) |
Feb 14, 2020 | 50.48 | 50.48 | 50.17 | 50.38 | 55,909 | -0.06(-0.13%) |
Feb 13, 2020 | 50.12 | 50.48 | 50.12 | 50.44 | 60,229 | +0.04(+0.07%) |
Feb 12, 2020 | 50.28 | 50.41 | 50.24 | 50.40 | 89,160 | +0.35(+0.70%) |
Feb 11, 2020 | 49.90 | 50.23 | 49.89 | 50.05 | 70,974 | +0.41(+0.82%) |
Feb 10, 2020 | 49.42 | 49.65 | 49.38 | 49.65 | 128,236 | +0.17(+0.34%) |
Feb 07, 2020 | 49.75 | 49.75 | 49.41 | 49.48 | 45,487 | -0.50(-1.00%) |
Feb 06, 2020 | 50.40 | 50.51 | 49.98 | 49.98 | 55,496 | -0.28(-0.55%) |
Feb 05, 2020 | 49.91 | 50.33 | 49.91 | 50.26 | 132,997 | +0.85(+1.72%) |
Feb 04, 2020 | 49.45 | 49.65 | 49.38 | 49.41 | 195,767 | +0.55(+1.13%) |
Feb 03, 2020 | 48.56 | 49.06 | 48.56 | 48.86 | 142,400 | +0.47(+0.97%) |
Jan 31, 2020 | 49.14 | 49.14 | 48.23 | 48.39 | 83,593 | -0.96(-1.94%) |
Jan 30, 2020 | 48.93 | 49.34 | 48.77 | 49.34 | 50,983 | +0.10(+0.21%) |
Jan 29, 2020 | 49.64 | 49.74 | 49.24 | 49.24 | 71,323 | -0.34(-0.68%) |
Jan 28, 2020 | 49.48 | 49.72 | 49.44 | 49.58 | 104,837 | +0.38(+0.78%) |
Jan 27, 2020 | 49.11 | 49.46 | 48.93 | 49.20 | 126,030 | -0.78(-1.57%) |
Jan 24, 2020 | 50.61 | 50.61 | 49.67 | 49.98 | 118,007 | -0.58(-1.14%) |
Jan 23, 2020 | 50.35 | 50.65 | 49.93 | 50.56 | 64,614 | +0.11(+0.21%) |
Jan 22, 2020 | 50.63 | 50.71 | 50.39 | 50.45 | 70,276 | -0.08(-0.16%) |
Jan 21, 2020 | 50.78 | 50.78 | 50.49 | 50.53 | 62,412 | -0.41(-0.80%) |
Jan 17, 2020 | 51.20 | 51.20 | 50.89 | 50.94 | 66,114 | -0.10(-0.20%) |
Jan 16, 2020 | 50.77 | 51.11 | 50.77 | 51.04 | 56,040 | +0.63(+1.24%) |
Jan 15, 2020 | 50.35 | 50.64 | 50.22 | 50.41 | 263,063 | +0.00(+0.00%) |
Jan 14, 2020 | 50.16 | 50.53 | 50.05 | 50.41 | 65,147 | +0.21(+0.43%) |
Jan 13, 2020 | 49.85 | 50.20 | 49.84 | 50.20 | 54,261 | +0.43(+0.86%) |
Jan 10, 2020 | 49.93 | 49.97 | 49.68 | 49.77 | 131,469 | -0.16(-0.31%) |
Jan 09, 2020 | 50.06 | 50.06 | 49.80 | 49.92 | 101,870 | +0.04(+0.07%) |
Jan 08, 2020 | 49.86 | 50.09 | 49.74 | 49.89 | 55,508 | +0.05(+0.09%) |
Jan 07, 2020 | 49.90 | 49.99 | 49.72 | 49.84 | 61,301 | -0.15(-0.31%) |
Jan 06, 2020 | 49.78 | 50.07 | 49.60 | 49.99 | 119,186 | -0.03(-0.06%) |
Jan 03, 2020 | 49.85 | 50.15 | 49.70 | 50.03 | 103,460 | -0.33(-0.66%) |
Jan 02, 2020 | 50.74 | 50.74 | 49.92 | 50.36 | 116,631 | -0.10(-0.20%) |
Dec 31, 2019 | 50.27 | 50.61 | 50.27 | 50.46 | 90,975 | +0.14(+0.27%) |
Dec 30, 2019 | 50.47 | 50.51 | 50.20 | 50.32 | 129,599 | -0.04(-0.07%) |
Dec 27, 2019 | 50.65 | 50.65 | 50.26 | 50.36 | 59,275 | -0.15(-0.29%) |
Dec 26, 2019 | 50.47 | 50.57 | 50.35 | 50.51 | 56,902 | +0.09(+0.17%) |
Dec 24, 2019 | 50.50 | 50.52 | 50.39 | 50.42 | 39,734 | -0.07(-0.13%) |
Dec 23, 2019 | 50.69 | 50.69 | 50.37 | 50.49 | 116,818 | -0.03(-0.07%) |
Dec 20, 2019 | 50.48 | 50.73 | 50.42 | 50.52 | 49,241 | +0.21(+0.42%) |
Dec 19, 2019 | 50.22 | 50.37 | 50.18 | 50.31 | 77,050 | +0.12(+0.24%) |
Dec 18, 2019 | 50.27 | 50.27 | 50.04 | 50.19 | 61,870 | -0.03(-0.05%) |
Dec 17, 2019 | 50.01 | 50.22 | 49.98 | 50.22 | 100,506 | +0.35(+0.70%) |
Dec 16, 2019 | 49.88 | 50.12 | 49.87 | 49.87 | 57,123 | +0.28(+0.57%) |
Dec 13, 2019 | 49.91 | 50.06 | 49.39 | 49.59 | 40,506 | -0.38(-0.75%) |
Dec 12, 2019 | 49.32 | 50.01 | 49.26 | 49.96 | 96,764 | +0.71(+1.43%) |
Dec 11, 2019 | 49.24 | 49.35 | 49.12 | 49.26 | 60,397 | +0.08(+0.16%) |
Dec 10, 2019 | 49.17 | 49.26 | 49.06 | 49.18 | 86,667 | -0.02(-0.05%) |
Dec 09, 2019 | 49.28 | 49.39 | 49.20 | 49.20 | 64,786 | -0.09(-0.19%) |
Dec 06, 2019 | 49.15 | 49.49 | 49.15 | 49.29 | 122,284 | +0.51(+1.05%) |
Dec 05, 2019 | 48.81 | 48.84 | 48.68 | 48.78 | 103,277 | +0.08(+0.17%) |
Dec 04, 2019 | 48.49 | 48.93 | 48.45 | 48.70 | 75,838 | +0.42(+0.87%) |
Dec 03, 2019 | 48.18 | 48.30 | 47.87 | 48.28 | 65,868 | -0.34(-0.70%) |
Dec 02, 2019 | 49.05 | 49.06 | 48.62 | 48.62 | 842,984 | -0.32(-0.66%) |
Nov 29, 2019 | 49.34 | 49.34 | 48.88 | 48.94 | 50,988 | -0.46(-0.93%) |
Nov 27, 2019 | 49.30 | 49.41 | 49.16 | 49.39 | 298,942 | +0.30(+0.62%) |
Nov 26, 2019 | 48.95 | 49.17 | 48.86 | 49.09 | 385,318 | +0.18(+0.37%) |
Nov 25, 2019 | 48.55 | 49.03 | 48.55 | 48.91 | 6,993,982 | +0.51(+1.06%) |
Nov 22, 2019 | 48.36 | 48.47 | 48.22 | 48.40 | 298,069 | +0.15(+0.30%) |
Nov 21, 2019 | 48.55 | 48.55 | 48.15 | 48.25 | 74,350 | -0.29(-0.60%) |
Nov 20, 2019 | 48.60 | 48.81 | 48.19 | 48.54 | 134,923 | -0.20(-0.41%) |
Nov 19, 2019 | 48.88 | 48.95 | 48.61 | 48.74 | 87,981 | -0.01(-0.02%) |
Nov 18, 2019 | 48.76 | 48.76 | 48.58 | 48.75 | 86,876 | -0.13(-0.26%) |
Nov 15, 2019 | 49.02 | 49.02 | 48.77 | 48.88 | 65,400 | +0.16(+0.34%) |
Nov 14, 2019 | 48.58 | 48.76 | 48.56 | 48.72 | 83,530 | +0.10(+0.21%) |
Nov 13, 2019 | 48.52 | 48.73 | 48.43 | 48.62 | 122,887 | -0.16(-0.34%) |
Nov 12, 2019 | 48.92 | 49.06 | 48.71 | 48.78 | 279,402 | -0.10(-0.21%) |
Nov 11, 2019 | 48.70 | 48.97 | 48.70 | 48.88 | 80,081 | -0.13(-0.26%) |
Nov 08, 2019 | 48.76 | 49.01 | 48.72 | 49.01 | 99,356 | +0.10(+0.21%) |
Nov 07, 2019 | 49.16 | 49.34 | 48.78 | 48.91 | 620,059 | +0.09(+0.19%) |
Nov 06, 2019 | 49.15 | 49.15 | 48.68 | 48.82 | 178,026 | -0.27(-0.56%) |
Nov 05, 2019 | 48.98 | 49.28 | 48.98 | 49.09 | 3,207,877 | +0.26(+0.53%) |
Nov 04, 2019 | 48.71 | 48.85 | 48.60 | 48.84 | 63,014 | +0.48(+0.98%) |
Nov 01, 2019 | 47.89 | 48.36 | 47.89 | 48.36 | 220,440 | +0.77(+1.62%) |
Oct 31, 2019 | 47.89 | 47.89 | 47.37 | 47.59 | 79,242 | -0.41(-0.86%) |
Oct 30, 2019 | 48.18 | 48.18 | 47.75 | 48.00 | 603,123 | -0.17(-0.36%) |
Oct 29, 2019 | 47.86 | 48.32 | 47.86 | 48.18 | 4,434,205 | +0.16(+0.34%) |
Oct 28, 2019 | 47.93 | 48.30 | 47.93 | 48.01 | 67,727 | +0.32(+0.67%) |
Oct 25, 2019 | 47.36 | 47.82 | 47.36 | 47.69 | 65,728 | +0.26(+0.54%) |
Oct 24, 2019 | 47.63 | 47.63 | 47.23 | 47.43 | 62,786 | -0.06(-0.13%) |
Oct 23, 2019 | 47.37 | 47.53 | 47.31 | 47.50 | 77,241 | +0.09(+0.19%) |
Oct 22, 2019 | 47.37 | 47.68 | 47.06 | 47.41 | 161,430 | +0.08(+0.17%) |
Oct 21, 2019 | 47.28 | 47.56 | 47.03 | 47.32 | 65,385 | +0.35(+0.74%) |
Oct 18, 2019 | 46.85 | 47.09 | 46.77 | 46.98 | 68,566 | +0.03(+0.06%) |
Oct 17, 2019 | 46.86 | 46.99 | 46.72 | 46.95 | 69,322 | +0.32(+0.69%) |
Oct 16, 2019 | 46.53 | 46.82 | 46.49 | 46.63 | 60,679 | +0.02(+0.04%) |
Oct 15, 2019 | 46.32 | 46.78 | 46.32 | 46.61 | 46,589 | +0.39(+0.85%) |
Oct 14, 2019 | 46.25 | 46.31 | 46.03 | 46.22 | 60,379 | -0.19(-0.41%) |
Oct 11, 2019 | 46.09 | 46.75 | 46.09 | 46.41 | 64,963 | +0.86(+1.89%) |
Oct 10, 2019 | 45.25 | 45.71 | 45.25 | 45.55 | 63,925 | +0.37(+0.81%) |
Oct 09, 2019 | 45.23 | 45.36 | 44.96 | 45.18 | 122,610 | +0.32(+0.71%) |
Oct 08, 2019 | 45.28 | 45.28 | 44.86 | 44.86 | 87,389 | -0.85(-1.85%) |
Oct 07, 2019 | 45.82 | 46.02 | 45.63 | 45.71 | 57,536 | -0.21(-0.46%) |
Oct 04, 2019 | 45.54 | 45.92 | 45.33 | 45.92 | 54,263 | +0.48(+1.05%) |
Oct 03, 2019 | 45.22 | 45.47 | 44.76 | 45.45 | 82,145 | +0.08(+0.17%) |
Oct 02, 2019 | 45.69 | 45.69 | 45.05 | 45.37 | 74,998 | -0.67(-1.46%) |
Oct 01, 2019 | 47.16 | 47.34 | 46.04 | 46.04 | 97,070 | -0.96(-2.05%) |
Sep 30, 2019 | 46.75 | 47.12 | 46.75 | 47.00 | 64,678 | +0.34(+0.73%) |
Sep 27, 2019 | 47.01 | 47.17 | 46.50 | 46.66 | 85,599 | -0.19(-0.41%) |
Sep 26, 2019 | 47.16 | 47.16 | 46.72 | 46.86 | 218,736 | -0.29(-0.62%) |
Sep 25, 2019 | 46.46 | 47.24 | 46.43 | 47.15 | 288,150 | +0.67(+1.44%) |
Sep 24, 2019 | 47.10 | 47.24 | 46.39 | 46.48 | 236,911 | -0.58(-1.23%) |
Sep 23, 2019 | 46.80 | 47.23 | 46.72 | 47.06 | 52,849 | +0.14(+0.29%) |
Sep 20, 2019 | 47.10 | 47.36 | 46.87 | 46.93 | 81,738 | -0.16(-0.34%) |
Sep 19, 2019 | 47.35 | 47.54 | 47.05 | 47.09 | 315,618 | -0.16(-0.34%) |
Sep 18, 2019 | 47.30 | 47.30 | 46.93 | 47.25 | 65,099 | -0.12(-0.25%) |
Sep 17, 2019 | 47.54 | 47.54 | 47.18 | 47.37 | 66,430 | -0.28(-0.59%) |
Sep 16, 2019 | 47.59 | 47.81 | 47.36 | 47.65 | 48,339 | +0.02(+0.04%) |
Sep 13, 2019 | 47.78 | 47.87 | 47.60 | 47.63 | 47,287 | +0.05(+0.10%) |
Sep 12, 2019 | 47.70 | 47.72 | 47.23 | 47.58 | 77,150 | -0.10(-0.20%) |
Sep 11, 2019 | 47.09 | 47.68 | 46.70 | 47.68 | 66,588 | +0.76(+1.61%) |
Sep 10, 2019 | 46.37 | 46.96 | 46.35 | 46.92 | 57,763 | +0.47(+1.02%) |
Sep 09, 2019 | 45.85 | 46.45 | 45.80 | 46.45 | 77,570 | +0.79(+1.74%) |
Sep 06, 2019 | 45.74 | 45.85 | 45.58 | 45.65 | 66,048 | -0.02(-0.04%) |
Sep 05, 2019 | 45.31 | 45.92 | 45.31 | 45.67 | 58,390 | +0.86(+1.91%) |
Sep 04, 2019 | 44.59 | 44.82 | 44.58 | 44.82 | 78,143 | +0.65(+1.47%) |
Sep 03, 2019 | 44.40 | 44.44 | 43.98 | 44.17 | 82,838 | -0.59(-1.32%) |
Aug 30, 2019 | 44.83 | 44.93 | 44.54 | 44.76 | 143,727 | +0.16(+0.37%) |
Aug 29, 2019 | 44.29 | 44.69 | 44.29 | 44.60 | 850,857 | +0.81(+1.85%) |
Aug 28, 2019 | 43.23 | 43.95 | 43.18 | 43.79 | 962,027 | +0.45(+1.03%) |
Aug 27, 2019 | 44.15 | 44.15 | 43.34 | 43.34 | 57,894 | -0.54(-1.23%) |
Aug 26, 2019 | 43.90 | 43.90 | 43.58 | 43.88 | 61,136 | +0.36(+0.82%) |
Aug 23, 2019 | 44.61 | 44.79 | 43.43 | 43.52 | 68,462 | -1.37(-3.04%) |
Aug 22, 2019 | 44.90 | 45.03 | 44.67 | 44.89 | 52,824 | +0.11(+0.24%) |
Aug 21, 2019 | 44.88 | 44.93 | 44.71 | 44.78 | 135,230 | +0.28(+0.64%) |
Aug 20, 2019 | 44.86 | 44.86 | 44.50 | 44.50 | 72,107 | -0.46(-1.03%) |
Aug 19, 2019 | 44.98 | 45.10 | 44.89 | 44.96 | 66,956 | +0.51(+1.15%) |
Aug 16, 2019 | 43.68 | 44.48 | 43.68 | 44.45 | 100,828 | +0.98(+2.24%) |
Aug 15, 2019 | 43.80 | 43.80 | 43.24 | 43.48 | 88,146 | -0.17(-0.40%) |
Aug 14, 2019 | 44.31 | 44.35 | 43.58 | 43.65 | 108,356 | -1.39(-3.08%) |
Aug 13, 2019 | 44.45 | 45.56 | 44.45 | 45.03 | 70,267 | +0.46(+1.02%) |
Aug 12, 2019 | 45.02 | 45.02 | 44.47 | 44.58 | 48,978 | -0.70(-1.55%) |
Aug 09, 2019 | 45.71 | 45.71 | 45.10 | 45.28 | 60,124 | -0.60(-1.31%) |
Aug 08, 2019 | 45.21 | 45.88 | 45.21 | 45.88 | 882,652 | +0.96(+2.13%) |
Aug 07, 2019 | 44.39 | 45.03 | 44.11 | 44.93 | 825,459 | +0.01(+0.03%) |
Aug 06, 2019 | 44.66 | 44.94 | 44.33 | 44.91 | 132,975 | +0.49(+1.10%) |
Aug 05, 2019 | 44.96 | 44.96 | 44.04 | 44.42 | 112,428 | -1.32(-2.89%) |
Aug 02, 2019 | 46.09 | 46.09 | 45.44 | 45.75 | 143,837 | -0.52(-1.12%) |
Aug 01, 2019 | 47.29 | 47.45 | 46.15 | 46.27 | 76,476 | -0.99(-2.10%) |
Jul 31, 2019 | 47.85 | 47.93 | 47.12 | 47.26 | 104,657 | -0.59(-1.24%) |
Jul 30, 2019 | 47.14 | 47.85 | 47.12 | 47.85 | 52,658 | +0.33(+0.69%) |
Jul 29, 2019 | 47.73 | 47.73 | 47.42 | 47.52 | 51,574 | -0.17(-0.36%) |
Jul 26, 2019 | 47.35 | 47.78 | 47.35 | 47.69 | 52,114 | +0.44(+0.94%) |
Jul 25, 2019 | 47.69 | 47.69 | 47.20 | 47.25 | 43,416 | -0.44(-0.92%) |
Jul 24, 2019 | 46.83 | 47.73 | 46.83 | 47.69 | 99,447 | +0.75(+1.59%) |
Jul 23, 2019 | 46.54 | 46.94 | 46.49 | 46.94 | 64,459 | +0.60(+1.30%) |
Jul 22, 2019 | 46.51 | 46.62 | 46.31 | 46.34 | 48,423 | -0.13(-0.27%) |
Jul 19, 2019 | 46.59 | 46.78 | 46.47 | 46.47 | 72,522 | -0.01(-0.02%) |
Jul 18, 2019 | 46.29 | 46.57 | 46.19 | 46.47 | 60,236 | +0.19(+0.41%) |
Jul 17, 2019 | 46.67 | 46.72 | 46.25 | 46.28 | 124,898 | -0.48(-1.02%) |
Jul 16, 2019 | 46.57 | 46.91 | 46.57 | 46.76 | 60,495 | +0.12(+0.26%) |
Jul 15, 2019 | 46.99 | 46.99 | 46.52 | 46.64 | 94,213 | -0.26(-0.56%) |
Jul 12, 2019 | 46.39 | 46.95 | 46.35 | 46.90 | 46,958 | +0.60(+1.29%) |
Jul 11, 2019 | 46.56 | 46.56 | 46.14 | 46.31 | 54,564 | -0.19(-0.42%) |
Jul 10, 2019 | 46.83 | 46.83 | 46.42 | 46.50 | 258,425 | -0.09(-0.19%) |
Jul 09, 2019 | 46.45 | 46.59 | 46.35 | 46.59 | 51,971 | -0.03(-0.07%) |
Jul 08, 2019 | 46.93 | 47.03 | 46.56 | 46.62 | 34,218 | -0.50(-1.06%) |
Jul 05, 2019 | 46.78 | 47.12 | 46.58 | 47.12 | 60,014 | +0.12(+0.25%) |
Jul 03, 2019 | 46.80 | 47.05 | 46.78 | 47.00 | 51,017 | +0.36(+0.78%) |
Jul 02, 2019 | 46.89 | 46.89 | 46.49 | 46.64 | 130,609 | -0.29(-0.62%) |
Jul 01, 2019 | 47.36 | 47.48 | 46.72 | 46.93 | 52,007 | +0.11(+0.23%) |
Jun 28, 2019 | 46.28 | 46.87 | 46.28 | 46.82 | 72,412 | +0.65(+1.40%) |
Jun 27, 2019 | 45.75 | 46.18 | 45.75 | 46.17 | 52,336 | +0.55(+1.20%) |
Jun 26, 2019 | 45.75 | 45.85 | 45.61 | 45.63 | 85,074 | +0.09(+0.20%) |
Jun 25, 2019 | 45.81 | 45.81 | 45.54 | 45.54 | 89,181 | -0.22(-0.48%) |
Jun 24, 2019 | 46.17 | 46.20 | 45.75 | 45.75 | 59,830 | -0.33(-0.71%) |
Jun 21, 2019 | 46.33 | 46.33 | 46.04 | 46.08 | 74,106 | -0.32(-0.68%) |
Jun 20, 2019 | 46.55 | 46.55 | 46.11 | 46.40 | 61,711 | +0.35(+0.77%) |
Jun 19, 2019 | 45.98 | 46.10 | 45.91 | 46.05 | 55,733 | +0.14(+0.30%) |
Jun 18, 2019 | 45.64 | 46.22 | 45.64 | 45.91 | 140,314 | +0.55(+1.22%) |
Jun 17, 2019 | 45.46 | 45.60 | 45.32 | 45.36 | 63,259 | -0.08(-0.18%) |
Jun 14, 2019 | 45.63 | 45.78 | 45.33 | 45.44 | 62,196 | -0.24(-0.54%) |
Jun 13, 2019 | 45.53 | 45.74 | 45.49 | 45.68 | 80,262 | +0.35(+0.78%) |
Jun 12, 2019 | 45.49 | 45.49 | 45.19 | 45.33 | 62,622 | -0.12(-0.27%) |
Jun 11, 2019 | 45.70 | 45.82 | 45.37 | 45.45 | 46,893 | +0.12(+0.27%) |
Jun 10, 2019 | 45.33 | 45.67 | 45.28 | 45.33 | 59,323 | +0.21(+0.46%) |
Jun 07, 2019 | 45.04 | 45.32 | 45.03 | 45.12 | 50,066 | +0.23(+0.51%) |
Jun 06, 2019 | 44.86 | 45.00 | 44.49 | 44.90 | 98,944 | +0.05(+0.12%) |
Jun 05, 2019 | 44.95 | 44.97 | 44.40 | 44.84 | 55,304 | +0.03(+0.07%) |
Jun 04, 2019 | 44.08 | 44.81 | 44.08 | 44.81 | 93,232 | +1.09(+2.50%) |
Jun 03, 2019 | 43.26 | 43.83 | 43.24 | 43.72 | 62,048 | +0.49(+1.13%) |
May 31, 2019 | 43.30 | 43.44 | 43.13 | 43.23 | 158,579 | -0.58(-1.31%) |
May 30, 2019 | 44.17 | 44.42 | 43.59 | 43.80 | 71,147 | -0.24(-0.55%) |
May 29, 2019 | 44.02 | 44.16 | 43.68 | 44.04 | 157,401 | -0.24(-0.53%) |
May 28, 2019 | 44.77 | 44.88 | 44.27 | 44.28 | 80,545 | -0.45(-1.01%) |
May 24, 2019 | 44.76 | 44.82 | 44.53 | 44.73 | 148,875 | +0.21(+0.47%) |
May 23, 2019 | 45.09 | 45.09 | 44.29 | 44.52 | 61,724 | -0.82(-1.81%) |
May 22, 2019 | 45.68 | 45.68 | 45.28 | 45.34 | 86,106 | -0.53(-1.16%) |
May 21, 2019 | 45.52 | 45.92 | 45.52 | 45.88 | 60,491 | +0.63(+1.38%) |
May 20, 2019 | 45.25 | 45.46 | 45.15 | 45.25 | 38,693 | -0.29(-0.64%) |
May 17, 2019 | 45.83 | 46.20 | 45.53 | 45.54 | 62,307 | -0.65(-1.41%) |
May 16, 2019 | 46.09 | 46.46 | 46.08 | 46.19 | 54,317 | +0.22(+0.47%) |
May 15, 2019 | 45.54 | 46.04 | 45.47 | 45.97 | 107,638 | +0.08(+0.18%) |
May 14, 2019 | 45.50 | 46.07 | 45.48 | 45.89 | 75,689 | +0.51(+1.12%) |
May 13, 2019 | 45.98 | 46.07 | 45.21 | 45.39 | 77,797 | -1.39(-2.97%) |
May 10, 2019 | 46.45 | 46.85 | 45.97 | 46.77 | 43,339 | +0.12(+0.25%) |
May 09, 2019 | 46.33 | 46.74 | 45.99 | 46.66 | 44,132 | -0.05(-0.11%) |
May 08, 2019 | 46.89 | 47.15 | 46.70 | 46.71 | 99,136 | -0.25(-0.53%) |
May 07, 2019 | 47.44 | 47.50 | 46.71 | 46.96 | 61,110 | -0.92(-1.92%) |
May 06, 2019 | 47.24 | 48.01 | 47.24 | 47.88 | 69,880 | -0.19(-0.40%) |
May 03, 2019 | 47.52 | 48.07 | 47.52 | 48.07 | 53,595 | +0.79(+1.67%) |
May 02, 2019 | 47.27 | 47.46 | 46.96 | 47.28 | 60,317 | -0.02(-0.04%) |