Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.43 | 41.94 | 40.12 | 40.19 | 1,524,820 | -2.20(-5.20%) |
Apr 29, 2020 | 42.58 | 43.00 | 41.11 | 42.39 | 2,118,023 | +0.94(+2.27%) |
Apr 28, 2020 | 41.94 | 42.89 | 41.14 | 41.45 | 1,484,327 | +0.54(+1.32%) |
Apr 27, 2020 | 39.28 | 41.22 | 39.27 | 40.91 | 1,866,497 | +1.77(+4.52%) |
Apr 24, 2020 | 36.90 | 39.40 | 36.27 | 39.14 | 2,395,736 | +2.32(+6.29%) |
Apr 23, 2020 | 35.25 | 37.82 | 34.01 | 36.83 | 1,946,948 | +1.44(+4.06%) |
Apr 22, 2020 | 35.43 | 36.00 | 35.01 | 35.39 | 1,047,878 | +0.43(+1.22%) |
Apr 21, 2020 | 35.25 | 36.22 | 34.90 | 34.96 | 987,660 | -0.96(-2.67%) |
Apr 20, 2020 | 37.02 | 37.83 | 35.62 | 35.92 | 1,152,110 | -3.04(-7.81%) |
Apr 17, 2020 | 37.91 | 39.36 | 37.62 | 38.96 | 1,152,367 | +2.58(+7.09%) |
Apr 16, 2020 | 37.24 | 37.39 | 35.54 | 36.38 | 1,415,406 | -0.85(-2.29%) |
Apr 15, 2020 | 38.46 | 39.39 | 37.18 | 37.24 | 863,797 | -2.43(-6.13%) |
Apr 14, 2020 | 40.42 | 41.45 | 39.27 | 39.67 | 1,228,180 | +0.12(+0.31%) |
Apr 13, 2020 | 41.85 | 41.85 | 39.23 | 39.55 | 1,349,671 | -1.56(-3.79%) |
Apr 09, 2020 | 40.22 | 42.31 | 40.22 | 41.10 | 1,320,942 | +1.69(+4.29%) |
Apr 08, 2020 | 37.85 | 40.54 | 37.16 | 39.41 | 1,999,749 | +2.60(+7.05%) |
Apr 07, 2020 | 37.78 | 40.29 | 36.44 | 36.82 | 1,500,438 | +0.23(+0.62%) |
Apr 06, 2020 | 35.82 | 36.94 | 35.18 | 36.59 | 1,573,536 | +1.90(+5.48%) |
Apr 03, 2020 | 35.40 | 36.83 | 34.33 | 34.69 | 1,243,368 | -1.09(-3.04%) |
Apr 02, 2020 | 35.68 | 36.49 | 34.80 | 35.78 | 1,895,820 | +0.06(+0.17%) |
Apr 01, 2020 | 35.72 | 36.96 | 35.14 | 35.72 | 1,320,818 | -1.24(-3.35%) |
Mar 31, 2020 | 38.07 | 38.07 | 36.53 | 36.96 | 1,296,052 | -1.52(-3.94%) |
Mar 30, 2020 | 38.34 | 38.76 | 36.23 | 38.47 | 1,449,749 | +0.29(+0.75%) |
Mar 27, 2020 | 37.92 | 39.82 | 37.08 | 38.19 | 1,462,435 | -0.80(-2.06%) |
Mar 26, 2020 | 38.60 | 40.56 | 37.93 | 38.99 | 1,953,390 | +1.30(+3.45%) |
Mar 25, 2020 | 34.22 | 39.64 | 34.03 | 37.69 | 2,734,452 | +3.51(+10.28%) |
Mar 24, 2020 | 31.11 | 34.83 | 30.92 | 34.18 | 1,882,600 | +3.91(+12.93%) |
Mar 23, 2020 | 30.33 | 31.27 | 28.16 | 30.26 | 2,845,289 | -0.04(-0.14%) |
Mar 20, 2020 | 32.60 | 34.02 | 29.27 | 30.31 | 3,156,216 | -2.31(-7.08%) |
Mar 19, 2020 | 28.90 | 34.47 | 27.19 | 32.62 | 2,941,306 | +3.72(+12.88%) |
Mar 18, 2020 | 34.48 | 34.78 | 25.59 | 28.90 | 3,168,624 | -7.69(-21.01%) |
Mar 17, 2020 | 39.61 | 39.84 | 34.69 | 36.58 | 3,380,310 | -2.33(-5.98%) |
Mar 16, 2020 | 42.50 | 43.36 | 38.48 | 38.91 | 2,650,805 | -7.90(-16.87%) |
Mar 13, 2020 | 49.05 | 49.14 | 43.58 | 46.80 | 2,396,883 | -0.37(-0.79%) |
Mar 12, 2020 | 45.70 | 51.32 | 44.83 | 47.18 | 2,415,782 | -3.02(-6.02%) |
Mar 11, 2020 | 51.26 | 52.12 | 49.27 | 50.20 | 1,803,881 | -2.28(-4.35%) |
Mar 10, 2020 | 53.17 | 53.58 | 50.11 | 52.49 | 2,533,268 | +0.70(+1.35%) |
Mar 09, 2020 | 55.07 | 56.49 | 51.63 | 51.79 | 2,823,628 | -6.15(-10.62%) |
Mar 06, 2020 | 55.64 | 58.19 | 55.28 | 57.94 | 1,744,158 | +1.13(+1.99%) |
Mar 05, 2020 | 55.09 | 57.11 | 54.95 | 56.81 | 1,288,475 | +1.13(+2.04%) |
Mar 04, 2020 | 54.04 | 55.86 | 53.78 | 55.67 | 1,365,180 | +2.54(+4.77%) |
Mar 03, 2020 | 53.19 | 54.01 | 52.22 | 53.14 | 1,404,165 | -0.01(-0.02%) |
Mar 02, 2020 | 49.70 | 53.15 | 49.38 | 53.15 | 1,478,865 | +3.72(+7.53%) |
Feb 28, 2020 | 50.45 | 50.59 | 48.72 | 49.42 | 1,712,953 | -1.93(-3.76%) |
Feb 27, 2020 | 52.49 | 52.88 | 51.35 | 51.35 | 791,832 | -1.44(-2.72%) |
Feb 26, 2020 | 53.80 | 54.49 | 52.69 | 52.79 | 812,004 | -0.74(-1.39%) |
Feb 25, 2020 | 55.27 | 55.42 | 53.53 | 53.54 | 889,474 | -1.68(-3.04%) |
Feb 24, 2020 | 55.73 | 56.45 | 55.19 | 55.22 | 696,671 | -1.06(-1.88%) |
Feb 21, 2020 | 56.31 | 56.63 | 55.93 | 56.27 | 471,590 | -0.02(-0.03%) |
Feb 20, 2020 | 56.31 | 56.56 | 55.95 | 56.29 | 737,997 | -0.20(-0.35%) |
Feb 19, 2020 | 57.09 | 57.32 | 56.45 | 56.49 | 1,234,033 | -0.45(-0.79%) |
Feb 18, 2020 | 56.64 | 56.96 | 56.20 | 56.94 | 1,123,665 | +0.25(+0.44%) |
Feb 14, 2020 | 56.90 | 57.47 | 56.26 | 56.69 | 1,143,047 | +0.14(+0.24%) |
Feb 13, 2020 | 56.65 | 56.65 | 55.10 | 56.55 | 1,723,000 | +2.54(+4.70%) |
Feb 12, 2020 | 53.84 | 54.02 | 53.52 | 54.01 | 782,659 | +0.17(+0.32%) |
Feb 11, 2020 | 52.97 | 54.03 | 52.95 | 53.84 | 818,748 | +0.97(+1.83%) |
Feb 10, 2020 | 52.67 | 53.58 | 52.56 | 52.87 | 1,029,364 | +0.14(+0.26%) |
Feb 07, 2020 | 53.31 | 53.31 | 52.21 | 52.73 | 1,285,957 | -0.68(-1.28%) |
Feb 06, 2020 | 54.34 | 54.40 | 53.38 | 53.41 | 564,009 | -0.93(-1.72%) |
Feb 05, 2020 | 53.67 | 54.51 | 53.67 | 54.35 | 465,674 | +0.84(+1.57%) |
Feb 04, 2020 | 54.48 | 54.57 | 53.50 | 53.51 | 747,787 | -0.72(-1.32%) |
Feb 03, 2020 | 53.86 | 54.44 | 53.82 | 54.23 | 646,816 | +0.58(+1.08%) |
Jan 31, 2020 | 54.48 | 54.57 | 53.58 | 53.65 | 881,488 | -0.90(-1.65%) |
Jan 30, 2020 | 54.27 | 54.58 | 54.10 | 54.55 | 508,318 | +0.23(+0.41%) |
Jan 29, 2020 | 53.96 | 54.46 | 53.64 | 54.32 | 708,527 | +0.51(+0.95%) |
Jan 28, 2020 | 54.12 | 54.37 | 53.61 | 53.81 | 725,136 | -0.23(-0.43%) |
Jan 27, 2020 | 53.42 | 54.22 | 53.33 | 54.05 | 756,853 | +0.36(+0.68%) |
Jan 24, 2020 | 52.98 | 53.68 | 52.64 | 53.68 | 690,287 | +0.70(+1.32%) |
Jan 23, 2020 | 52.15 | 53.08 | 51.67 | 52.98 | 918,142 | +0.89(+1.71%) |
Jan 22, 2020 | 52.06 | 52.50 | 51.87 | 52.09 | 543,020 | +0.28(+0.53%) |
Jan 21, 2020 | 51.87 | 52.19 | 51.74 | 51.81 | 992,275 | -0.14(-0.27%) |
Jan 17, 2020 | 51.59 | 52.06 | 51.50 | 51.95 | 664,755 | +0.42(+0.82%) |
Jan 16, 2020 | 51.33 | 51.71 | 51.28 | 51.53 | 798,690 | +0.39(+0.76%) |
Jan 15, 2020 | 50.64 | 51.38 | 50.60 | 51.14 | 1,062,789 | +0.39(+0.77%) |
Jan 14, 2020 | 51.03 | 51.15 | 50.53 | 50.75 | 831,517 | -0.33(-0.64%) |
Jan 13, 2020 | 50.81 | 51.11 | 50.80 | 51.08 | 824,254 | +0.27(+0.53%) |
Jan 10, 2020 | 51.12 | 51.50 | 50.66 | 50.81 | 500,935 | -0.23(-0.44%) |
Jan 09, 2020 | 50.48 | 51.05 | 50.46 | 51.03 | 907,848 | +0.60(+1.18%) |
Jan 08, 2020 | 50.64 | 50.89 | 50.35 | 50.44 | 845,590 | -0.16(-0.33%) |
Jan 07, 2020 | 51.05 | 51.09 | 50.51 | 50.60 | 695,037 | -0.63(-1.23%) |
Jan 06, 2020 | 50.20 | 51.23 | 50.07 | 51.23 | 1,243,182 | +0.87(+1.72%) |
Jan 03, 2020 | 49.87 | 50.45 | 49.74 | 50.37 | 604,449 | +0.22(+0.43%) |
Jan 02, 2020 | 50.76 | 51.15 | 49.67 | 50.15 | 637,296 | -0.33(-0.65%) |
Dec 31, 2019 | 50.36 | 50.65 | 50.31 | 50.48 | 628,710 | +0.12(+0.24%) |
Dec 30, 2019 | 50.10 | 50.41 | 50.02 | 50.36 | 657,234 | +0.30(+0.61%) |
Dec 27, 2019 | 50.06 | 50.26 | 49.97 | 50.06 | 535,709 | +0.07(+0.14%) |
Dec 26, 2019 | 50.17 | 50.32 | 49.79 | 49.99 | 586,086 | -0.08(-0.16%) |
Dec 24, 2019 | 50.42 | 50.64 | 50.05 | 50.07 | 259,941 | -0.38(-0.76%) |
Dec 23, 2019 | 51.10 | 51.28 | 50.17 | 50.45 | 877,730 | -0.55(-1.09%) |
Dec 20, 2019 | 51.43 | 51.84 | 50.87 | 51.00 | 1,876,427 | -0.03(-0.05%) |
Dec 19, 2019 | 52.16 | 52.16 | 50.83 | 51.03 | 1,263,333 | -1.25(-2.38%) |
Dec 18, 2019 | 53.15 | 53.20 | 52.13 | 52.27 | 893,388 | -0.90(-1.69%) |
Dec 17, 2019 | 52.85 | 53.52 | 52.83 | 53.17 | 566,339 | +0.37(+0.70%) |
Dec 16, 2019 | 52.64 | 53.06 | 52.45 | 52.80 | 1,016,201 | +0.22(+0.41%) |
Dec 13, 2019 | 53.18 | 53.21 | 52.50 | 52.58 | 728,296 | -0.66(-1.24%) |
Dec 12, 2019 | 53.73 | 54.08 | 53.22 | 53.24 | 1,019,093 | -0.43(-0.81%) |
Dec 11, 2019 | 53.94 | 54.16 | 53.55 | 53.67 | 663,353 | -0.31(-0.58%) |
Dec 10, 2019 | 53.96 | 54.31 | 53.87 | 53.99 | 632,388 | -0.01(-0.02%) |
Dec 09, 2019 | 53.75 | 54.34 | 53.71 | 53.99 | 704,531 | -0.57(-1.05%) |
Dec 06, 2019 | 55.35 | 55.55 | 54.51 | 54.57 | 1,248,872 | -0.36(-0.66%) |
Dec 05, 2019 | 54.26 | 55.02 | 54.26 | 54.93 | 699,945 | +0.69(+1.27%) |
Dec 04, 2019 | 54.17 | 54.83 | 54.17 | 54.24 | 644,078 | +0.07(+0.13%) |
Dec 03, 2019 | 54.20 | 54.38 | 54.03 | 54.17 | 489,196 | -0.27(-0.49%) |
Dec 02, 2019 | 54.64 | 54.77 | 54.19 | 54.44 | 628,730 | -0.27(-0.49%) |
Nov 29, 2019 | 54.88 | 55.00 | 54.68 | 54.71 | 325,855 | -0.17(-0.31%) |
Nov 27, 2019 | 54.80 | 54.95 | 54.59 | 54.88 | 556,699 | +0.08(+0.14%) |
Nov 26, 2019 | 54.19 | 54.81 | 54.13 | 54.80 | 437,228 | +0.71(+1.30%) |
Nov 25, 2019 | 54.04 | 54.24 | 53.87 | 54.10 | 406,383 | +0.26(+0.48%) |
Nov 22, 2019 | 53.92 | 54.05 | 53.67 | 53.84 | 345,741 | -0.09(-0.18%) |
Nov 21, 2019 | 54.58 | 54.58 | 53.76 | 53.93 | 479,149 | -0.69(-1.26%) |
Nov 20, 2019 | 54.95 | 55.19 | 54.35 | 54.62 | 675,795 | -0.58(-1.04%) |
Nov 19, 2019 | 54.64 | 55.28 | 54.64 | 55.20 | 1,049,649 | +0.59(+1.09%) |
Nov 18, 2019 | 54.94 | 54.94 | 54.38 | 54.60 | 467,983 | -0.34(-0.63%) |
Nov 15, 2019 | 54.97 | 55.35 | 54.76 | 54.95 | 2,678,017 | +0.08(+0.14%) |
Nov 14, 2019 | 54.48 | 54.90 | 54.40 | 54.87 | 651,483 | +0.53(+0.98%) |
Nov 13, 2019 | 53.98 | 54.39 | 53.77 | 54.34 | 574,685 | +0.19(+0.35%) |
Nov 12, 2019 | 53.59 | 54.15 | 53.54 | 54.15 | 608,276 | +0.49(+0.91%) |
Nov 11, 2019 | 53.68 | 53.95 | 53.51 | 53.66 | 329,467 | -0.29(-0.54%) |
Nov 08, 2019 | 53.49 | 54.19 | 53.45 | 53.95 | 452,499 | +0.39(+0.72%) |
Nov 07, 2019 | 53.95 | 54.17 | 53.38 | 53.56 | 748,435 | -0.24(-0.45%) |
Nov 06, 2019 | 53.17 | 53.95 | 53.15 | 53.80 | 1,070,079 | +0.52(+0.98%) |
Nov 05, 2019 | 53.13 | 53.49 | 52.97 | 53.28 | 809,651 | +0.20(+0.37%) |
Nov 04, 2019 | 53.40 | 53.56 | 52.79 | 53.08 | 623,927 | -0.21(-0.40%) |
Nov 01, 2019 | 53.43 | 53.50 | 53.10 | 53.30 | 735,094 | +0.17(+0.32%) |
Oct 31, 2019 | 53.29 | 53.42 | 52.85 | 53.12 | 952,153 | -0.17(-0.32%) |
Oct 30, 2019 | 52.69 | 53.43 | 52.51 | 53.30 | 791,722 | +0.57(+1.08%) |
Oct 29, 2019 | 52.71 | 53.25 | 52.54 | 52.73 | 1,060,576 | +0.00(+0.00%) |
Oct 28, 2019 | 53.74 | 53.88 | 52.63 | 52.73 | 1,038,495 | -0.77(-1.45%) |
Oct 25, 2019 | 53.37 | 53.97 | 53.24 | 53.50 | 1,914,547 | +0.29(+0.55%) |
Oct 24, 2019 | 53.17 | 54.00 | 52.45 | 53.21 | 1,351,652 | +1.23(+2.37%) |
Oct 23, 2019 | 51.94 | 52.33 | 51.73 | 51.98 | 770,762 | +0.09(+0.17%) |
Oct 22, 2019 | 51.98 | 52.14 | 51.67 | 51.89 | 680,032 | -0.06(-0.12%) |
Oct 21, 2019 | 51.66 | 52.07 | 51.40 | 51.95 | 523,936 | +0.46(+0.90%) |
Oct 18, 2019 | 51.31 | 51.58 | 51.20 | 51.49 | 373,303 | +0.11(+0.22%) |
Oct 17, 2019 | 51.25 | 51.58 | 51.25 | 51.38 | 575,662 | +0.40(+0.78%) |
Oct 16, 2019 | 50.87 | 51.05 | 50.43 | 50.98 | 431,999 | -0.10(-0.20%) |
Oct 15, 2019 | 51.32 | 51.46 | 51.05 | 51.09 | 538,031 | -0.11(-0.22%) |
Oct 14, 2019 | 50.80 | 51.33 | 50.68 | 51.20 | 510,001 | +0.40(+0.80%) |
Oct 11, 2019 | 50.79 | 51.25 | 50.75 | 50.79 | 700,089 | +0.45(+0.89%) |
Oct 10, 2019 | 50.05 | 50.60 | 50.05 | 50.35 | 836,744 | +0.43(+0.86%) |
Oct 09, 2019 | 50.15 | 50.19 | 49.67 | 49.92 | 745,411 | +0.03(+0.07%) |
Oct 08, 2019 | 50.33 | 50.43 | 49.82 | 49.88 | 509,295 | -0.79(-1.56%) |
Oct 07, 2019 | 51.15 | 51.22 | 50.58 | 50.67 | 547,739 | -0.60(-1.17%) |
Oct 04, 2019 | 50.27 | 51.34 | 50.27 | 51.28 | 504,134 | +1.04(+2.07%) |
Oct 03, 2019 | 49.68 | 50.39 | 49.48 | 50.23 | 839,489 | +0.50(+1.00%) |
Oct 02, 2019 | 50.25 | 50.35 | 49.37 | 49.74 | 559,566 | -0.75(-1.48%) |
Oct 01, 2019 | 50.94 | 51.24 | 50.48 | 50.48 | 816,405 | -0.26(-0.51%) |
Sep 30, 2019 | 50.81 | 51.00 | 50.53 | 50.74 | 475,753 | +0.03(+0.05%) |
Sep 27, 2019 | 51.20 | 51.30 | 50.54 | 50.72 | 786,147 | -0.33(-0.64%) |
Sep 26, 2019 | 50.96 | 51.09 | 50.66 | 51.04 | 673,086 | +0.09(+0.17%) |
Sep 25, 2019 | 50.85 | 51.30 | 50.66 | 50.96 | 634,630 | +0.13(+0.25%) |
Sep 24, 2019 | 50.93 | 51.53 | 50.72 | 50.83 | 710,233 | +0.02(+0.03%) |
Sep 23, 2019 | 50.50 | 51.31 | 50.42 | 50.81 | 704,378 | +0.34(+0.66%) |
Sep 20, 2019 | 50.41 | 50.62 | 50.15 | 50.48 | 1,407,040 | +0.24(+0.48%) |
Sep 19, 2019 | 49.98 | 50.73 | 49.98 | 50.23 | 1,316,304 | +0.41(+0.83%) |
Sep 18, 2019 | 49.59 | 49.93 | 49.29 | 49.82 | 760,935 | +0.15(+0.31%) |
Sep 17, 2019 | 49.86 | 49.93 | 49.31 | 49.67 | 1,092,543 | -0.15(-0.31%) |
Sep 16, 2019 | 49.02 | 49.85 | 48.92 | 49.82 | 616,057 | +0.54(+1.10%) |
Sep 13, 2019 | 50.42 | 50.48 | 49.05 | 49.28 | 1,373,780 | -1.16(-2.30%) |
Sep 12, 2019 | 50.97 | 50.97 | 50.19 | 50.44 | 582,340 | -0.26(-0.51%) |
Sep 11, 2019 | 50.95 | 51.17 | 50.50 | 50.70 | 639,545 | -0.19(-0.37%) |
Sep 10, 2019 | 51.66 | 51.67 | 50.08 | 50.89 | 823,748 | -0.99(-1.91%) |
Sep 09, 2019 | 51.54 | 52.01 | 51.24 | 51.88 | 975,588 | +0.71(+1.38%) |
Sep 06, 2019 | 50.80 | 51.96 | 50.79 | 51.17 | 821,965 | +0.61(+1.21%) |
Sep 05, 2019 | 50.98 | 51.04 | 50.35 | 50.56 | 549,655 | -0.09(-0.17%) |
Sep 04, 2019 | 50.65 | 50.95 | 50.34 | 50.65 | 443,392 | +0.26(+0.53%) |
Sep 03, 2019 | 49.66 | 50.49 | 49.66 | 50.38 | 579,423 | +0.48(+0.96%) |
Aug 30, 2019 | 50.10 | 50.26 | 49.68 | 49.90 | 761,075 | -0.06(-0.12%) |
Aug 29, 2019 | 49.98 | 50.42 | 49.87 | 49.96 | 616,716 | +0.29(+0.58%) |
Aug 28, 2019 | 49.27 | 49.79 | 49.08 | 49.67 | 598,592 | +0.13(+0.26%) |
Aug 27, 2019 | 49.74 | 49.78 | 49.26 | 49.55 | 603,956 | +0.08(+0.16%) |
Aug 26, 2019 | 49.52 | 49.61 | 49.03 | 49.47 | 472,829 | +0.23(+0.47%) |
Aug 23, 2019 | 49.63 | 50.16 | 49.07 | 49.24 | 674,520 | -0.44(-0.89%) |
Aug 22, 2019 | 49.93 | 50.06 | 49.36 | 49.68 | 504,317 | -0.20(-0.41%) |
Aug 21, 2019 | 49.73 | 50.20 | 49.61 | 49.89 | 662,517 | +0.32(+0.65%) |
Aug 20, 2019 | 49.43 | 49.77 | 49.20 | 49.56 | 960,423 | +0.20(+0.40%) |
Aug 19, 2019 | 49.76 | 49.90 | 49.20 | 49.37 | 1,373,647 | -0.03(-0.05%) |
Aug 16, 2019 | 49.02 | 49.83 | 48.96 | 49.39 | 724,650 | +0.56(+1.15%) |
Aug 15, 2019 | 48.13 | 48.98 | 48.00 | 48.83 | 1,182,994 | +0.96(+2.00%) |
Aug 14, 2019 | 48.14 | 48.67 | 47.75 | 47.87 | 981,469 | -0.91(-1.87%) |
Aug 13, 2019 | 48.97 | 49.34 | 48.16 | 48.79 | 1,412,847 | -0.10(-0.21%) |
Aug 12, 2019 | 48.61 | 49.34 | 48.50 | 48.89 | 451,971 | +0.12(+0.25%) |
Aug 09, 2019 | 49.17 | 49.40 | 48.74 | 48.77 | 356,761 | -0.55(-1.13%) |
Aug 08, 2019 | 48.35 | 49.49 | 48.35 | 49.32 | 982,090 | +1.10(+2.28%) |
Aug 07, 2019 | 47.09 | 48.38 | 46.69 | 48.22 | 667,971 | +0.75(+1.58%) |
Aug 06, 2019 | 47.02 | 47.61 | 47.02 | 47.47 | 554,346 | +0.49(+1.04%) |
Aug 05, 2019 | 48.08 | 48.60 | 46.56 | 46.98 | 1,284,373 | -1.52(-3.13%) |
Aug 02, 2019 | 49.21 | 49.31 | 48.43 | 48.50 | 584,569 | -0.91(-1.83%) |
Aug 01, 2019 | 49.33 | 49.95 | 49.02 | 49.41 | 781,904 | +0.04(+0.09%) |
Jul 31, 2019 | 49.78 | 50.22 | 49.22 | 49.37 | 750,859 | -0.33(-0.67%) |
Jul 30, 2019 | 49.08 | 49.77 | 49.08 | 49.70 | 728,819 | +0.44(+0.88%) |
Jul 29, 2019 | 49.46 | 50.07 | 48.99 | 49.26 | 719,096 | -0.10(-0.21%) |
Jul 26, 2019 | 48.75 | 49.44 | 48.42 | 49.37 | 752,057 | +0.76(+1.56%) |
Jul 25, 2019 | 48.26 | 48.84 | 47.60 | 48.61 | 1,163,744 | +0.91(+1.92%) |
Jul 24, 2019 | 47.42 | 47.78 | 47.02 | 47.69 | 570,902 | +0.21(+0.45%) |
Jul 23, 2019 | 46.95 | 47.61 | 46.86 | 47.48 | 636,728 | +0.52(+1.11%) |
Jul 22, 2019 | 47.13 | 47.24 | 46.79 | 46.96 | 527,282 | -0.13(-0.27%) |
Jul 19, 2019 | 47.50 | 47.70 | 47.07 | 47.09 | 533,854 | -0.39(-0.83%) |
Jul 18, 2019 | 47.77 | 47.88 | 47.30 | 47.48 | 849,599 | -0.29(-0.61%) |
Jul 17, 2019 | 47.51 | 48.38 | 47.51 | 47.77 | 1,250,453 | +0.36(+0.76%) |
Jul 16, 2019 | 47.01 | 47.71 | 46.90 | 47.41 | 695,058 | +0.45(+0.96%) |
Jul 15, 2019 | 46.86 | 46.97 | 46.50 | 46.96 | 597,791 | +0.19(+0.40%) |
Jul 12, 2019 | 46.20 | 46.95 | 45.97 | 46.77 | 499,887 | +0.72(+1.56%) |
Jul 11, 2019 | 46.12 | 46.12 | 45.46 | 46.05 | 567,666 | -0.11(-0.24%) |
Jul 10, 2019 | 46.25 | 46.53 | 45.93 | 46.16 | 364,097 | +0.01(+0.02%) |
Jul 09, 2019 | 46.50 | 46.60 | 45.94 | 46.16 | 471,836 | -0.59(-1.26%) |
Jul 08, 2019 | 46.22 | 46.79 | 46.16 | 46.75 | 424,889 | +0.44(+0.96%) |
Jul 05, 2019 | 46.91 | 46.91 | 45.90 | 46.30 | 744,444 | -0.78(-1.65%) |
Jul 03, 2019 | 46.90 | 47.58 | 46.66 | 47.08 | 485,481 | +0.47(+1.01%) |
Jul 02, 2019 | 46.24 | 46.98 | 46.24 | 46.61 | 1,096,400 | +0.29(+0.63%) |
Jul 01, 2019 | 46.35 | 46.63 | 45.89 | 46.32 | 732,715 | +0.47(+1.02%) |
Jun 28, 2019 | 45.77 | 46.19 | 45.66 | 45.85 | 1,719,623 | +0.07(+0.15%) |
Jun 27, 2019 | 45.49 | 45.82 | 45.31 | 45.78 | 787,318 | +0.45(+1.00%) |
Jun 26, 2019 | 47.21 | 47.28 | 45.28 | 45.33 | 891,967 | -1.73(-3.68%) |
Jun 25, 2019 | 47.13 | 47.30 | 46.89 | 47.06 | 715,458 | +0.08(+0.16%) |
Jun 24, 2019 | 47.51 | 47.62 | 46.96 | 46.98 | 555,119 | -0.40(-0.85%) |
Jun 21, 2019 | 47.26 | 47.75 | 47.15 | 47.39 | 1,371,880 | -0.25(-0.52%) |
Jun 20, 2019 | 46.61 | 47.85 | 46.47 | 47.63 | 1,803,077 | +1.36(+2.93%) |
Jun 19, 2019 | 45.61 | 46.40 | 45.31 | 46.28 | 1,491,442 | +0.93(+2.05%) |
Jun 18, 2019 | 45.42 | 46.16 | 45.16 | 45.34 | 1,584,497 | +0.33(+0.74%) |
Jun 17, 2019 | 45.20 | 45.46 | 44.98 | 45.01 | 771,270 | -0.23(-0.51%) |
Jun 14, 2019 | 45.17 | 45.40 | 44.88 | 45.24 | 582,577 | +0.12(+0.26%) |
Jun 13, 2019 | 45.20 | 45.25 | 44.82 | 45.12 | 743,978 | +0.09(+0.21%) |
Jun 12, 2019 | 45.12 | 45.32 | 44.81 | 45.03 | 562,529 | -0.01(-0.02%) |
Jun 11, 2019 | 45.16 | 45.24 | 44.53 | 45.04 | 915,567 | +0.13(+0.29%) |
Jun 10, 2019 | 45.26 | 45.39 | 44.89 | 44.91 | 649,471 | -0.13(-0.28%) |
Jun 07, 2019 | 45.03 | 45.40 | 44.93 | 45.04 | 542,521 | +0.17(+0.38%) |
Jun 06, 2019 | 45.11 | 45.51 | 44.87 | 44.87 | 556,498 | -0.24(-0.53%) |
Jun 05, 2019 | 44.92 | 45.46 | 44.65 | 45.10 | 631,653 | +0.30(+0.66%) |
Jun 04, 2019 | 44.88 | 45.06 | 44.36 | 44.81 | 883,164 | +0.09(+0.21%) |
Jun 03, 2019 | 43.70 | 44.71 | 43.70 | 44.71 | 1,004,688 | +0.97(+2.21%) |
May 31, 2019 | 43.45 | 44.00 | 43.07 | 43.75 | 837,286 | -0.12(-0.27%) |
May 30, 2019 | 44.48 | 44.71 | 43.59 | 43.87 | 971,762 | -0.53(-1.20%) |
May 29, 2019 | 43.88 | 44.78 | 43.73 | 44.40 | 892,291 | +0.53(+1.20%) |
May 28, 2019 | 44.45 | 44.86 | 41.94 | 43.88 | 2,881,725 | -2.93(-6.26%) |
May 24, 2019 | 46.72 | 46.83 | 46.42 | 46.81 | 247,219 | +0.32(+0.69%) |
May 23, 2019 | 46.83 | 46.89 | 46.23 | 46.48 | 470,761 | -0.61(-1.30%) |
May 22, 2019 | 46.87 | 47.31 | 46.70 | 47.09 | 332,470 | +0.19(+0.40%) |
May 21, 2019 | 46.75 | 46.99 | 46.74 | 46.91 | 560,442 | +0.36(+0.76%) |
May 20, 2019 | 46.23 | 46.78 | 46.23 | 46.55 | 332,977 | +0.09(+0.20%) |
May 17, 2019 | 46.43 | 46.83 | 46.23 | 46.46 | 1,177,773 | -0.28(-0.60%) |
May 16, 2019 | 46.92 | 47.22 | 46.56 | 46.74 | 413,534 | -0.19(-0.40%) |
May 15, 2019 | 45.92 | 47.09 | 45.80 | 46.92 | 568,985 | +0.87(+1.89%) |
May 14, 2019 | 46.08 | 46.41 | 45.91 | 46.05 | 705,894 | +0.04(+0.09%) |
May 13, 2019 | 46.28 | 46.65 | 45.83 | 46.01 | 764,121 | -0.86(-1.83%) |
May 10, 2019 | 46.36 | 46.93 | 46.19 | 46.87 | 453,707 | +0.30(+0.64%) |
May 09, 2019 | 46.38 | 46.68 | 46.04 | 46.57 | 415,557 | -0.02(-0.04%) |
May 08, 2019 | 46.70 | 46.94 | 46.44 | 46.59 | 437,845 | -0.12(-0.25%) |
May 07, 2019 | 47.10 | 47.31 | 46.53 | 46.70 | 491,192 | -0.69(-1.47%) |
May 06, 2019 | 47.27 | 47.53 | 47.05 | 47.40 | 590,728 | -0.19(-0.41%) |
May 03, 2019 | 47.65 | 47.83 | 47.34 | 47.59 | 701,871 | +0.00(+0.00%) |
May 02, 2019 | 48.05 | 48.21 | 47.27 | 47.59 | 573,171 | -0.36(-0.76%) |