Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.43 | 26.45 | 25.41 | 25.59 | 1,209,373 | -1.34(-4.96%) |
Apr 29, 2020 | 26.18 | 27.05 | 25.63 | 26.93 | 1,609,471 | +1.78(+7.08%) |
Apr 28, 2020 | 25.43 | 25.98 | 24.66 | 25.15 | 1,574,877 | +0.53(+2.14%) |
Apr 27, 2020 | 23.59 | 24.84 | 23.20 | 24.62 | 1,479,153 | +1.43(+6.15%) |
Apr 24, 2020 | 23.38 | 23.62 | 22.97 | 23.19 | 2,329,385 | +0.09(+0.39%) |
Apr 23, 2020 | 22.68 | 23.73 | 22.59 | 23.10 | 1,116,047 | +0.70(+3.12%) |
Apr 22, 2020 | 22.38 | 22.65 | 21.78 | 22.40 | 876,950 | +0.66(+3.05%) |
Apr 21, 2020 | 21.80 | 22.08 | 21.43 | 21.74 | 1,185,373 | -0.81(-3.59%) |
Apr 20, 2020 | 21.80 | 22.73 | 20.99 | 22.55 | 1,356,386 | +0.02(+0.08%) |
Apr 17, 2020 | 21.79 | 23.06 | 21.60 | 22.53 | 1,299,423 | +1.54(+7.36%) |
Apr 16, 2020 | 21.58 | 21.58 | 20.18 | 20.99 | 1,982,697 | -0.69(-3.19%) |
Apr 15, 2020 | 22.38 | 22.70 | 20.94 | 21.68 | 1,414,523 | -1.61(-6.91%) |
Apr 14, 2020 | 24.12 | 24.23 | 23.10 | 23.28 | 1,341,862 | -0.45(-1.88%) |
Apr 13, 2020 | 24.57 | 24.57 | 23.21 | 23.73 | 1,300,698 | -0.97(-3.94%) |
Apr 09, 2020 | 26.61 | 27.04 | 24.31 | 24.70 | 3,312,455 | -1.41(-5.39%) |
Apr 08, 2020 | 24.43 | 26.27 | 24.30 | 26.11 | 1,722,809 | +1.87(+7.72%) |
Apr 07, 2020 | 24.67 | 25.70 | 24.05 | 24.24 | 2,322,606 | +0.45(+1.91%) |
Apr 06, 2020 | 22.45 | 23.97 | 22.45 | 23.78 | 1,740,212 | +2.20(+10.19%) |
Apr 03, 2020 | 21.99 | 22.69 | 21.25 | 21.59 | 2,363,288 | -0.31(-1.41%) |
Apr 02, 2020 | 21.09 | 22.90 | 20.99 | 21.89 | 3,148,657 | +0.87(+4.15%) |
Apr 01, 2020 | 20.54 | 21.08 | 19.99 | 21.02 | 2,453,838 | -0.68(-3.14%) |
Mar 31, 2020 | 20.46 | 22.24 | 20.46 | 21.70 | 3,092,900 | +1.27(+6.23%) |
Mar 30, 2020 | 19.62 | 20.60 | 18.95 | 20.43 | 1,308,537 | +0.73(+3.69%) |
Mar 27, 2020 | 20.73 | 21.17 | 19.55 | 19.70 | 1,834,492 | -2.04(-9.40%) |
Mar 26, 2020 | 20.69 | 21.89 | 20.55 | 21.75 | 2,112,229 | +1.04(+5.00%) |
Mar 25, 2020 | 19.19 | 21.78 | 18.57 | 20.71 | 2,775,427 | +1.49(+7.78%) |
Mar 24, 2020 | 18.51 | 19.42 | 18.18 | 19.22 | 4,022,878 | +1.89(+10.91%) |
Mar 23, 2020 | 18.19 | 18.41 | 17.09 | 17.33 | 2,688,596 | -1.07(-5.82%) |
Mar 20, 2020 | 18.86 | 19.99 | 18.35 | 18.40 | 3,016,721 | -0.14(-0.78%) |
Mar 19, 2020 | 18.03 | 19.04 | 17.65 | 18.54 | 2,420,648 | +0.25(+1.38%) |
Mar 18, 2020 | 18.87 | 19.23 | 17.58 | 18.29 | 1,655,318 | -1.95(-9.61%) |
Mar 17, 2020 | 20.55 | 21.42 | 19.31 | 20.24 | 2,490,756 | -0.03(-0.13%) |
Mar 16, 2020 | 18.53 | 21.96 | 18.53 | 20.26 | 2,184,527 | -2.90(-12.52%) |
Mar 13, 2020 | 25.07 | 25.41 | 22.24 | 23.16 | 2,625,640 | +0.14(+0.63%) |
Mar 12, 2020 | 21.51 | 24.11 | 20.43 | 23.02 | 3,191,031 | -2.58(-10.10%) |
Mar 11, 2020 | 27.17 | 27.19 | 25.53 | 25.60 | 3,245,851 | -2.38(-8.50%) |
Mar 10, 2020 | 28.32 | 28.84 | 25.76 | 27.98 | 2,672,297 | +0.93(+3.43%) |
Mar 09, 2020 | 29.88 | 29.91 | 27.02 | 27.05 | 2,617,910 | -6.03(-18.24%) |
Mar 06, 2020 | 33.25 | 34.03 | 32.20 | 33.09 | 1,586,532 | -1.60(-4.62%) |
Mar 05, 2020 | 35.65 | 36.06 | 34.36 | 34.69 | 1,630,548 | -2.62(-7.02%) |
Mar 04, 2020 | 36.87 | 37.37 | 36.12 | 37.31 | 952,394 | +1.14(+3.16%) |
Mar 03, 2020 | 37.37 | 38.31 | 36.11 | 36.17 | 1,202,935 | -1.34(-3.58%) |
Mar 02, 2020 | 36.56 | 37.51 | 35.40 | 37.51 | 1,440,325 | +1.31(+3.63%) |
Feb 28, 2020 | 35.01 | 36.20 | 34.89 | 36.19 | 2,153,056 | -0.20(-0.54%) |
Feb 27, 2020 | 36.13 | 37.88 | 35.75 | 36.39 | 1,998,829 | -1.04(-2.79%) |
Feb 26, 2020 | 38.07 | 38.52 | 37.29 | 37.44 | 1,457,511 | -0.15(-0.41%) |
Feb 25, 2020 | 39.61 | 39.71 | 37.09 | 37.59 | 1,319,940 | -1.65(-4.20%) |
Feb 24, 2020 | 39.42 | 39.87 | 39.15 | 39.24 | 2,081,532 | -2.18(-5.26%) |
Feb 21, 2020 | 41.26 | 41.54 | 40.72 | 41.42 | 944,391 | -0.32(-0.78%) |
Feb 20, 2020 | 40.85 | 41.82 | 40.72 | 41.74 | 794,951 | +0.73(+1.78%) |
Feb 19, 2020 | 41.47 | 41.89 | 40.81 | 41.01 | 794,319 | -0.40(-0.96%) |
Feb 18, 2020 | 43.52 | 44.12 | 40.54 | 41.41 | 1,843,618 | -0.39(-0.93%) |
Feb 14, 2020 | 42.34 | 42.40 | 41.09 | 41.80 | 1,395,433 | -0.50(-1.17%) |
Feb 13, 2020 | 43.05 | 43.33 | 42.21 | 42.29 | 1,703,804 | -1.17(-2.69%) |
Feb 12, 2020 | 43.29 | 43.80 | 42.82 | 43.46 | 543,837 | +0.63(+1.47%) |
Feb 11, 2020 | 42.56 | 43.34 | 42.28 | 42.83 | 723,962 | +0.59(+1.41%) |
Feb 10, 2020 | 41.99 | 42.72 | 41.80 | 42.24 | 1,252,542 | -0.14(-0.34%) |
Feb 07, 2020 | 43.63 | 43.72 | 42.35 | 42.38 | 1,020,120 | -1.69(-3.84%) |
Feb 06, 2020 | 44.34 | 44.50 | 43.98 | 44.07 | 566,200 | -0.18(-0.41%) |
Feb 05, 2020 | 43.39 | 44.39 | 43.27 | 44.25 | 589,054 | +1.59(+3.74%) |
Feb 04, 2020 | 42.86 | 43.08 | 42.58 | 42.66 | 774,058 | +0.86(+2.05%) |
Feb 03, 2020 | 42.26 | 43.10 | 41.70 | 41.80 | 927,858 | -0.23(-0.56%) |
Jan 31, 2020 | 43.50 | 43.50 | 41.55 | 42.04 | 1,235,758 | -1.71(-3.91%) |
Jan 30, 2020 | 43.05 | 43.83 | 42.63 | 43.75 | 1,425,149 | +0.22(+0.50%) |
Jan 29, 2020 | 43.44 | 43.80 | 43.13 | 43.53 | 531,822 | +0.34(+0.79%) |
Jan 28, 2020 | 42.83 | 43.36 | 42.32 | 43.19 | 812,633 | +0.75(+1.76%) |
Jan 27, 2020 | 42.47 | 43.08 | 42.09 | 42.44 | 1,275,776 | -1.02(-2.34%) |
Jan 24, 2020 | 44.25 | 44.37 | 42.99 | 43.46 | 512,780 | -0.75(-1.69%) |
Jan 23, 2020 | 43.46 | 44.23 | 42.83 | 44.21 | 533,401 | +0.41(+0.93%) |
Jan 22, 2020 | 44.81 | 44.94 | 43.75 | 43.80 | 511,202 | -0.85(-1.90%) |
Jan 21, 2020 | 45.08 | 45.29 | 44.46 | 44.65 | 485,596 | -0.82(-1.80%) |
Jan 17, 2020 | 45.54 | 45.80 | 45.23 | 45.47 | 508,005 | +0.12(+0.26%) |
Jan 16, 2020 | 44.98 | 45.47 | 44.89 | 45.35 | 489,626 | +0.77(+1.74%) |
Jan 15, 2020 | 44.45 | 44.92 | 44.34 | 44.58 | 379,103 | -0.03(-0.06%) |
Jan 14, 2020 | 44.88 | 45.19 | 44.52 | 44.61 | 589,147 | -0.32(-0.72%) |
Jan 13, 2020 | 44.87 | 45.04 | 44.67 | 44.93 | 485,706 | +0.07(+0.16%) |
Jan 10, 2020 | 45.61 | 45.73 | 44.68 | 44.86 | 907,526 | -0.76(-1.66%) |
Jan 09, 2020 | 45.39 | 46.15 | 45.30 | 45.61 | 1,223,461 | +0.40(+0.88%) |
Jan 08, 2020 | 45.13 | 45.23 | 44.34 | 45.22 | 1,023,899 | +0.45(+1.01%) |
Jan 07, 2020 | 44.88 | 44.99 | 44.33 | 44.77 | 527,316 | -0.06(-0.14%) |
Jan 06, 2020 | 44.57 | 44.91 | 44.25 | 44.83 | 503,102 | -0.09(-0.20%) |
Jan 03, 2020 | 44.79 | 45.09 | 44.51 | 44.92 | 694,885 | -0.72(-1.58%) |
Jan 02, 2020 | 45.22 | 45.64 | 44.87 | 45.64 | 698,275 | +0.82(+1.83%) |
Dec 31, 2019 | 44.62 | 45.28 | 44.62 | 44.82 | 554,420 | +0.11(+0.24%) |
Dec 30, 2019 | 44.88 | 45.07 | 44.64 | 44.71 | 520,134 | -0.05(-0.12%) |
Dec 27, 2019 | 45.06 | 45.20 | 44.69 | 44.77 | 344,888 | -0.13(-0.28%) |
Dec 26, 2019 | 45.01 | 45.01 | 44.50 | 44.89 | 459,911 | +0.04(+0.08%) |
Dec 24, 2019 | 45.05 | 45.16 | 44.78 | 44.86 | 192,162 | -0.25(-0.56%) |
Dec 23, 2019 | 44.85 | 45.14 | 44.57 | 45.11 | 539,884 | +0.35(+0.78%) |
Dec 20, 2019 | 44.53 | 44.80 | 43.92 | 44.76 | 1,395,963 | +0.74(+1.69%) |
Dec 19, 2019 | 43.93 | 44.17 | 43.58 | 44.01 | 763,826 | +0.37(+0.84%) |
Dec 18, 2019 | 43.07 | 43.68 | 42.74 | 43.65 | 642,358 | +0.65(+1.52%) |
Dec 17, 2019 | 42.79 | 43.48 | 42.79 | 42.99 | 594,268 | -0.40(-0.93%) |
Dec 16, 2019 | 43.96 | 44.03 | 43.35 | 43.40 | 443,424 | -0.04(-0.08%) |
Dec 13, 2019 | 44.48 | 44.63 | 43.33 | 43.43 | 720,608 | -1.05(-2.36%) |
Dec 12, 2019 | 43.29 | 44.58 | 43.13 | 44.48 | 1,112,256 | +1.22(+2.82%) |
Dec 11, 2019 | 43.14 | 43.40 | 42.92 | 43.26 | 846,715 | +0.25(+0.58%) |
Dec 10, 2019 | 42.99 | 43.26 | 42.61 | 43.01 | 553,429 | +0.08(+0.19%) |
Dec 09, 2019 | 43.17 | 43.40 | 42.81 | 42.93 | 463,656 | -0.28(-0.64%) |
Dec 06, 2019 | 42.70 | 43.54 | 42.46 | 43.21 | 1,172,257 | +1.12(+2.66%) |
Dec 05, 2019 | 41.76 | 42.36 | 41.76 | 42.09 | 1,603,482 | +0.56(+1.34%) |
Dec 04, 2019 | 42.36 | 43.12 | 41.53 | 41.53 | 1,290,367 | -0.54(-1.28%) |
Dec 03, 2019 | 42.69 | 42.69 | 41.90 | 42.07 | 743,410 | -1.42(-3.26%) |
Dec 02, 2019 | 43.95 | 44.29 | 43.40 | 43.49 | 806,673 | -0.21(-0.47%) |
Nov 29, 2019 | 43.72 | 43.97 | 43.44 | 43.69 | 316,109 | -0.20(-0.45%) |
Nov 27, 2019 | 43.85 | 44.03 | 43.50 | 43.89 | 460,342 | -0.05(-0.12%) |
Nov 26, 2019 | 44.03 | 44.03 | 43.61 | 43.94 | 579,241 | -0.11(-0.25%) |
Nov 25, 2019 | 43.69 | 44.30 | 43.63 | 44.05 | 733,356 | +0.34(+0.78%) |
Nov 22, 2019 | 43.71 | 43.75 | 43.25 | 43.71 | 369,165 | +0.25(+0.58%) |
Nov 21, 2019 | 43.44 | 43.90 | 43.10 | 43.46 | 553,799 | +0.21(+0.48%) |
Nov 20, 2019 | 42.81 | 43.49 | 42.77 | 43.25 | 824,424 | +0.05(+0.12%) |
Nov 19, 2019 | 43.75 | 43.75 | 43.14 | 43.20 | 330,768 | -0.22(-0.50%) |
Nov 18, 2019 | 43.38 | 43.76 | 43.13 | 43.41 | 535,304 | -0.41(-0.94%) |
Nov 15, 2019 | 43.96 | 44.26 | 43.58 | 43.83 | 423,225 | +0.19(+0.43%) |
Nov 14, 2019 | 43.45 | 43.90 | 43.31 | 43.64 | 678,171 | +0.22(+0.50%) |
Nov 13, 2019 | 43.46 | 43.72 | 43.31 | 43.42 | 455,623 | -0.51(-1.16%) |
Nov 12, 2019 | 44.03 | 44.48 | 43.67 | 43.93 | 891,237 | -0.04(-0.10%) |
Nov 11, 2019 | 43.54 | 43.98 | 43.50 | 43.98 | 590,473 | -0.10(-0.22%) |
Nov 08, 2019 | 43.81 | 44.09 | 43.52 | 44.08 | 606,247 | +0.14(+0.33%) |
Nov 07, 2019 | 44.95 | 45.15 | 43.78 | 43.93 | 887,602 | -0.55(-1.23%) |
Nov 06, 2019 | 44.32 | 44.71 | 43.74 | 44.48 | 1,035,675 | +0.13(+0.28%) |
Nov 05, 2019 | 45.15 | 45.55 | 44.10 | 44.36 | 1,875,067 | -1.31(-2.87%) |
Nov 04, 2019 | 44.74 | 45.74 | 44.67 | 45.67 | 1,258,109 | +1.59(+3.60%) |
Nov 01, 2019 | 44.36 | 44.80 | 43.81 | 44.08 | 1,669,716 | +0.26(+0.59%) |
Oct 31, 2019 | 44.56 | 44.56 | 42.08 | 43.82 | 1,739,635 | -0.60(-1.35%) |
Oct 30, 2019 | 44.55 | 44.94 | 44.06 | 44.42 | 1,381,253 | -0.44(-0.98%) |
Oct 29, 2019 | 43.71 | 44.98 | 43.56 | 44.86 | 1,154,766 | +0.70(+1.58%) |
Oct 28, 2019 | 43.97 | 44.37 | 43.76 | 44.16 | 940,293 | +0.48(+1.09%) |
Oct 25, 2019 | 43.05 | 43.74 | 42.78 | 43.68 | 669,001 | +0.82(+1.90%) |
Oct 24, 2019 | 43.64 | 43.78 | 42.39 | 42.87 | 741,795 | -0.56(-1.28%) |
Oct 23, 2019 | 43.02 | 43.59 | 42.70 | 43.42 | 638,228 | +0.43(+1.00%) |
Oct 22, 2019 | 42.62 | 43.40 | 41.94 | 42.99 | 550,477 | +0.48(+1.12%) |
Oct 21, 2019 | 42.13 | 42.60 | 41.60 | 42.52 | 675,514 | +0.74(+1.78%) |
Oct 18, 2019 | 41.44 | 41.85 | 41.15 | 41.77 | 817,135 | +0.27(+0.65%) |
Oct 17, 2019 | 41.13 | 41.62 | 40.80 | 41.50 | 553,611 | +0.83(+2.05%) |
Oct 16, 2019 | 41.05 | 41.57 | 40.61 | 40.67 | 784,664 | -0.45(-1.09%) |
Oct 15, 2019 | 40.13 | 41.37 | 40.05 | 41.12 | 447,212 | +0.85(+2.12%) |
Oct 14, 2019 | 40.43 | 40.59 | 39.97 | 40.26 | 379,171 | -0.53(-1.30%) |
Oct 11, 2019 | 39.98 | 41.65 | 39.90 | 40.79 | 673,125 | +1.65(+4.22%) |
Oct 10, 2019 | 38.67 | 39.48 | 38.67 | 39.14 | 474,838 | +0.48(+1.25%) |
Oct 09, 2019 | 38.43 | 38.86 | 38.20 | 38.66 | 432,724 | +0.53(+1.39%) |
Oct 08, 2019 | 38.95 | 38.95 | 38.08 | 38.13 | 835,782 | -1.50(-3.78%) |
Oct 07, 2019 | 39.74 | 40.03 | 39.25 | 39.63 | 715,526 | -0.30(-0.76%) |
Oct 04, 2019 | 39.30 | 40.01 | 39.09 | 39.93 | 637,903 | +0.57(+1.44%) |
Oct 03, 2019 | 39.04 | 39.46 | 37.84 | 39.37 | 3,390,693 | +0.11(+0.27%) |
Oct 02, 2019 | 40.14 | 40.36 | 39.08 | 39.26 | 1,060,370 | -1.74(-4.25%) |
Oct 01, 2019 | 42.25 | 42.83 | 40.77 | 41.00 | 1,378,507 | -0.91(-2.16%) |
Sep 30, 2019 | 42.02 | 42.23 | 41.85 | 41.91 | 1,008,783 | -0.12(-0.28%) |
Sep 27, 2019 | 41.68 | 42.14 | 41.52 | 42.02 | 567,792 | +0.53(+1.28%) |
Sep 26, 2019 | 42.12 | 42.12 | 41.30 | 41.49 | 935,137 | -0.76(-1.80%) |
Sep 25, 2019 | 41.54 | 42.40 | 41.31 | 42.26 | 849,535 | +0.68(+1.64%) |
Sep 24, 2019 | 42.53 | 42.76 | 41.43 | 41.57 | 1,416,735 | -0.95(-2.24%) |
Sep 23, 2019 | 42.14 | 42.60 | 41.26 | 42.53 | 1,290,537 | -0.02(-0.04%) |
Sep 20, 2019 | 42.89 | 43.14 | 42.51 | 42.54 | 1,462,952 | -0.22(-0.50%) |
Sep 19, 2019 | 43.11 | 43.45 | 42.61 | 42.76 | 1,208,518 | -0.35(-0.81%) |
Sep 18, 2019 | 43.58 | 43.80 | 42.30 | 43.11 | 1,924,867 | -0.87(-1.97%) |
Sep 17, 2019 | 43.80 | 44.35 | 43.33 | 43.98 | 999,938 | -0.26(-0.59%) |
Sep 16, 2019 | 44.26 | 44.43 | 43.89 | 44.23 | 1,345,100 | +0.86(+1.98%) |
Sep 13, 2019 | 42.90 | 43.60 | 42.71 | 43.38 | 1,184,390 | +0.90(+2.12%) |
Sep 12, 2019 | 42.74 | 43.07 | 42.09 | 42.47 | 873,436 | -0.43(-1.00%) |
Sep 11, 2019 | 42.29 | 42.95 | 41.48 | 42.90 | 672,829 | +0.74(+1.76%) |
Sep 10, 2019 | 41.04 | 42.17 | 40.63 | 42.16 | 848,016 | +1.24(+3.04%) |
Sep 09, 2019 | 39.62 | 41.04 | 39.50 | 40.92 | 882,996 | +1.58(+4.02%) |
Sep 06, 2019 | 39.23 | 39.39 | 38.73 | 39.34 | 957,225 | +0.12(+0.30%) |
Sep 05, 2019 | 37.96 | 39.58 | 37.77 | 39.22 | 1,380,796 | +1.70(+4.52%) |
Sep 04, 2019 | 37.67 | 38.01 | 37.45 | 37.52 | 975,474 | +0.41(+1.11%) |
Sep 03, 2019 | 37.53 | 37.53 | 36.67 | 37.11 | 1,396,919 | -1.03(-2.69%) |
Aug 30, 2019 | 37.99 | 38.40 | 37.76 | 38.14 | 734,648 | +0.50(+1.33%) |
Aug 29, 2019 | 37.08 | 37.79 | 37.01 | 37.64 | 846,206 | +1.14(+3.13%) |
Aug 28, 2019 | 35.82 | 36.68 | 35.52 | 36.50 | 591,736 | +0.55(+1.54%) |
Aug 27, 2019 | 37.17 | 37.17 | 35.85 | 35.94 | 1,091,144 | -0.96(-2.59%) |
Aug 26, 2019 | 36.45 | 36.92 | 36.05 | 36.90 | 2,274,315 | +0.80(+2.23%) |
Aug 23, 2019 | 36.90 | 37.09 | 35.75 | 36.09 | 2,058,023 | -1.26(-3.37%) |
Aug 22, 2019 | 37.70 | 37.92 | 37.20 | 37.35 | 729,009 | -0.21(-0.57%) |
Aug 21, 2019 | 37.93 | 37.99 | 37.47 | 37.57 | 527,776 | +0.13(+0.36%) |
Aug 20, 2019 | 38.00 | 38.00 | 37.26 | 37.43 | 1,094,142 | -0.71(-1.85%) |
Aug 19, 2019 | 38.57 | 38.69 | 38.01 | 38.14 | 1,114,105 | +0.28(+0.73%) |
Aug 16, 2019 | 37.58 | 37.95 | 37.58 | 37.86 | 1,093,300 | +0.63(+1.70%) |
Aug 15, 2019 | 37.64 | 37.70 | 37.00 | 37.23 | 1,644,273 | -0.27(-0.72%) |
Aug 14, 2019 | 37.90 | 38.17 | 37.20 | 37.50 | 1,847,934 | -1.26(-3.25%) |
Aug 13, 2019 | 37.85 | 39.43 | 37.56 | 38.76 | 1,547,220 | +0.74(+1.95%) |
Aug 12, 2019 | 38.84 | 39.19 | 37.80 | 38.01 | 1,472,412 | -1.13(-2.88%) |
Aug 09, 2019 | 40.08 | 40.30 | 38.82 | 39.14 | 1,388,614 | -1.19(-2.95%) |
Aug 08, 2019 | 39.97 | 40.42 | 39.97 | 40.33 | 1,169,286 | +0.55(+1.37%) |
Aug 07, 2019 | 39.86 | 40.20 | 39.31 | 39.78 | 1,853,196 | -0.88(-2.15%) |
Aug 06, 2019 | 40.20 | 40.78 | 39.86 | 40.66 | 1,782,189 | +0.79(+1.97%) |
Aug 05, 2019 | 39.39 | 40.44 | 39.29 | 39.87 | 2,361,536 | -0.53(-1.31%) |
Aug 02, 2019 | 40.46 | 40.69 | 39.87 | 40.40 | 1,738,426 | -0.18(-0.44%) |
Aug 01, 2019 | 43.37 | 44.13 | 40.50 | 40.58 | 3,193,482 | -4.13(-9.23%) |
Jul 31, 2019 | 45.91 | 46.25 | 44.35 | 44.71 | 1,807,946 | -1.22(-2.65%) |
Jul 30, 2019 | 44.78 | 46.06 | 44.35 | 45.92 | 1,387,717 | +0.74(+1.64%) |
Jul 29, 2019 | 46.32 | 46.33 | 45.11 | 45.18 | 805,715 | -1.20(-2.58%) |
Jul 26, 2019 | 46.42 | 46.46 | 46.02 | 46.38 | 826,857 | -0.08(-0.17%) |
Jul 25, 2019 | 47.04 | 47.04 | 46.33 | 46.46 | 647,547 | -0.58(-1.23%) |
Jul 24, 2019 | 46.54 | 47.22 | 46.28 | 47.04 | 791,620 | +0.07(+0.15%) |
Jul 23, 2019 | 46.26 | 47.02 | 46.12 | 46.97 | 778,993 | +1.07(+2.34%) |
Jul 22, 2019 | 45.81 | 46.30 | 45.74 | 45.90 | 1,030,023 | +0.07(+0.16%) |
Jul 19, 2019 | 46.22 | 46.63 | 45.80 | 45.83 | 1,377,536 | -0.10(-0.21%) |
Jul 18, 2019 | 46.12 | 46.54 | 45.86 | 45.92 | 1,030,615 | -0.30(-0.66%) |
Jul 17, 2019 | 47.25 | 47.25 | 46.20 | 46.23 | 660,612 | -1.09(-2.30%) |
Jul 16, 2019 | 47.35 | 47.71 | 47.00 | 47.32 | 879,302 | -0.10(-0.21%) |
Jul 15, 2019 | 47.34 | 47.51 | 47.05 | 47.42 | 571,713 | +0.24(+0.51%) |
Jul 12, 2019 | 46.33 | 47.25 | 46.15 | 47.17 | 595,999 | +1.02(+2.21%) |
Jul 11, 2019 | 45.95 | 46.17 | 45.42 | 46.16 | 1,160,438 | +0.24(+0.53%) |
Jul 10, 2019 | 46.71 | 46.88 | 45.86 | 45.91 | 1,641,157 | -0.67(-1.44%) |
Jul 09, 2019 | 46.68 | 46.96 | 46.39 | 46.58 | 1,021,616 | -0.48(-1.03%) |
Jul 08, 2019 | 48.09 | 48.09 | 46.92 | 47.07 | 790,791 | -0.29(-0.62%) |
Jul 05, 2019 | 47.39 | 47.43 | 46.73 | 47.36 | 689,215 | -0.41(-0.86%) |
Jul 03, 2019 | 47.48 | 47.81 | 46.98 | 47.77 | 625,878 | +0.55(+1.17%) |
Jul 02, 2019 | 47.65 | 47.76 | 46.94 | 47.22 | 832,595 | -0.55(-1.14%) |
Jul 01, 2019 | 47.82 | 48.24 | 47.19 | 47.76 | 1,186,366 | +0.68(+1.44%) |
Jun 28, 2019 | 46.26 | 47.18 | 46.08 | 47.09 | 1,635,362 | +1.03(+2.23%) |
Jun 27, 2019 | 45.66 | 46.22 | 45.66 | 46.06 | 693,650 | +0.61(+1.34%) |
Jun 26, 2019 | 45.61 | 45.69 | 45.27 | 45.45 | 958,799 | +0.13(+0.30%) |
Jun 25, 2019 | 45.10 | 45.58 | 45.07 | 45.32 | 739,172 | +0.21(+0.48%) |
Jun 24, 2019 | 45.29 | 45.64 | 45.07 | 45.10 | 518,064 | +0.01(+0.02%) |
Jun 21, 2019 | 45.65 | 45.89 | 45.04 | 45.09 | 1,270,332 | -0.57(-1.25%) |
Jun 20, 2019 | 45.38 | 45.80 | 45.12 | 45.66 | 602,812 | +1.18(+2.65%) |
Jun 19, 2019 | 44.47 | 44.59 | 44.08 | 44.48 | 637,211 | +0.12(+0.26%) |
Jun 18, 2019 | 43.44 | 44.51 | 43.25 | 44.37 | 924,417 | +1.39(+3.23%) |
Jun 17, 2019 | 43.29 | 43.48 | 42.95 | 42.98 | 558,707 | -0.43(-0.98%) |
Jun 14, 2019 | 43.85 | 43.85 | 43.10 | 43.41 | 436,181 | -0.61(-1.38%) |
Jun 13, 2019 | 43.62 | 44.01 | 43.47 | 44.01 | 766,604 | +0.66(+1.52%) |
Jun 12, 2019 | 43.79 | 43.98 | 43.28 | 43.35 | 563,919 | -0.59(-1.34%) |
Jun 11, 2019 | 44.58 | 44.78 | 43.84 | 43.94 | 641,551 | -0.05(-0.12%) |
Jun 10, 2019 | 44.26 | 44.72 | 43.94 | 43.99 | 830,716 | +0.12(+0.26%) |
Jun 07, 2019 | 43.63 | 44.01 | 43.48 | 43.88 | 1,173,858 | +0.51(+1.17%) |
Jun 06, 2019 | 43.14 | 43.52 | 42.77 | 43.37 | 1,068,006 | +0.28(+0.66%) |
Jun 05, 2019 | 43.27 | 43.62 | 42.57 | 43.09 | 1,258,558 | +0.04(+0.08%) |
Jun 04, 2019 | 42.64 | 43.11 | 42.33 | 43.05 | 1,235,334 | +1.00(+2.37%) |
Jun 03, 2019 | 41.40 | 42.30 | 41.40 | 42.05 | 1,534,719 | +0.70(+1.70%) |
May 31, 2019 | 41.68 | 42.15 | 41.20 | 41.35 | 1,092,867 | -0.95(-2.25%) |
May 30, 2019 | 42.52 | 43.18 | 42.13 | 42.30 | 1,069,580 | +0.01(+0.02%) |
May 29, 2019 | 42.29 | 42.65 | 41.89 | 42.29 | 1,510,994 | -0.27(-0.63%) |
May 28, 2019 | 43.40 | 43.72 | 42.51 | 42.56 | 968,984 | -0.74(-1.71%) |
May 24, 2019 | 43.69 | 44.17 | 42.98 | 43.30 | 583,896 | -0.04(-0.10%) |
May 23, 2019 | 43.60 | 43.71 | 42.78 | 43.35 | 1,393,712 | -1.04(-2.35%) |
May 22, 2019 | 44.77 | 45.08 | 44.35 | 44.39 | 889,075 | -0.69(-1.52%) |
May 21, 2019 | 44.51 | 45.13 | 44.30 | 45.07 | 1,192,948 | +0.92(+2.08%) |
May 20, 2019 | 43.68 | 44.23 | 43.49 | 44.16 | 805,492 | +0.11(+0.24%) |
May 17, 2019 | 44.77 | 45.06 | 43.95 | 44.05 | 1,089,160 | -1.49(-3.26%) |
May 16, 2019 | 44.71 | 45.54 | 44.65 | 45.54 | 3,082,531 | +1.23(+2.77%) |
May 15, 2019 | 43.39 | 44.37 | 43.13 | 44.31 | 824,159 | +0.55(+1.26%) |
May 14, 2019 | 42.97 | 43.87 | 42.95 | 43.75 | 1,036,779 | +0.94(+2.20%) |
May 13, 2019 | 43.10 | 43.24 | 42.24 | 42.81 | 1,887,415 | -1.48(-3.34%) |
May 10, 2019 | 43.46 | 44.37 | 42.77 | 44.29 | 1,060,965 | +0.61(+1.39%) |
May 09, 2019 | 43.29 | 43.80 | 42.82 | 43.68 | 1,193,515 | -0.09(-0.20%) |
May 08, 2019 | 44.05 | 44.33 | 43.58 | 43.77 | 1,104,036 | -0.41(-0.93%) |
May 07, 2019 | 44.56 | 44.83 | 43.69 | 44.18 | 1,223,645 | -1.17(-2.57%) |
May 06, 2019 | 45.37 | 45.74 | 44.41 | 45.35 | 1,398,081 | -0.94(-2.04%) |
May 03, 2019 | 45.45 | 48.21 | 45.29 | 46.29 | 4,459,201 | +3.95(+9.34%) |
May 02, 2019 | 42.75 | 43.10 | 41.31 | 42.34 | 2,689,176 | -1.23(-2.82%) |