Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.32 | 42.37 | 41.74 | 41.82 | 32,848 | -1.17(-2.72%) |
Apr 29, 2020 | 42.47 | 43.23 | 42.15 | 42.99 | 69,676 | +1.48(+3.56%) |
Apr 28, 2020 | 42.52 | 42.52 | 41.46 | 41.51 | 35,649 | -0.24(-0.56%) |
Apr 27, 2020 | 41.01 | 41.88 | 41.01 | 41.75 | 56,185 | +1.29(+3.18%) |
Apr 24, 2020 | 39.89 | 40.60 | 39.77 | 40.46 | 30,438 | +0.72(+1.82%) |
Apr 23, 2020 | 39.65 | 40.32 | 39.65 | 39.74 | 75,869 | +0.19(+0.48%) |
Apr 22, 2020 | 39.77 | 39.77 | 39.13 | 39.55 | 36,048 | +0.67(+1.72%) |
Apr 21, 2020 | 39.64 | 39.64 | 38.46 | 38.88 | 30,875 | -1.27(-3.16%) |
Apr 20, 2020 | 39.59 | 40.68 | 39.59 | 40.15 | 109,121 | -0.09(-0.21%) |
Apr 17, 2020 | 39.85 | 40.31 | 39.76 | 40.23 | 81,035 | +1.28(+3.29%) |
Apr 16, 2020 | 38.75 | 38.99 | 38.28 | 38.95 | 38,252 | +0.36(+0.94%) |
Apr 15, 2020 | 38.77 | 38.91 | 38.33 | 38.59 | 122,474 | -1.13(-2.85%) |
Apr 14, 2020 | 39.43 | 39.84 | 39.27 | 39.72 | 241,899 | +1.33(+3.45%) |
Apr 13, 2020 | 39.28 | 39.28 | 38.18 | 38.40 | 146,797 | -0.79(-2.03%) |
Apr 09, 2020 | 38.88 | 39.62 | 38.68 | 39.19 | 104,923 | +1.05(+2.76%) |
Apr 08, 2020 | 37.21 | 38.36 | 36.81 | 38.14 | 71,884 | +1.56(+4.26%) |
Apr 07, 2020 | 38.11 | 38.11 | 36.58 | 36.58 | 47,328 | +0.00(+0.00%) |
Apr 06, 2020 | 35.24 | 36.72 | 35.00 | 36.58 | 54,142 | +2.85(+8.44%) |
Apr 03, 2020 | 34.68 | 34.75 | 33.30 | 33.73 | 92,828 | -0.93(-2.69%) |
Apr 02, 2020 | 34.29 | 35.43 | 33.83 | 34.67 | 49,241 | +0.26(+0.76%) |
Apr 01, 2020 | 35.19 | 35.52 | 34.19 | 34.40 | 152,229 | -2.26(-6.17%) |
Mar 31, 2020 | 37.03 | 37.50 | 36.30 | 36.66 | 154,826 | -0.57(-1.53%) |
Mar 30, 2020 | 36.37 | 37.24 | 36.11 | 37.24 | 48,561 | +0.93(+2.57%) |
Mar 27, 2020 | 36.32 | 37.14 | 35.96 | 36.30 | 302,675 | -1.14(-3.03%) |
Mar 26, 2020 | 36.04 | 37.56 | 36.03 | 37.44 | 156,938 | +1.76(+4.93%) |
Mar 25, 2020 | 35.04 | 36.67 | 34.23 | 35.68 | 77,671 | +1.21(+3.50%) |
Mar 24, 2020 | 33.26 | 34.58 | 33.26 | 34.47 | 58,249 | +3.16(+10.11%) |
Mar 23, 2020 | 31.83 | 31.89 | 30.24 | 31.31 | 63,286 | -0.50(-1.56%) |
Mar 20, 2020 | 33.13 | 34.02 | 31.75 | 31.80 | 108,261 | -0.97(-2.97%) |
Mar 19, 2020 | 31.21 | 33.21 | 30.39 | 32.78 | 130,191 | +1.22(+3.87%) |
Mar 18, 2020 | 31.81 | 33.03 | 30.14 | 31.56 | 55,844 | -2.50(-7.33%) |
Mar 17, 2020 | 32.89 | 34.36 | 31.33 | 34.05 | 66,920 | +1.62(+4.99%) |
Mar 16, 2020 | 33.29 | 35.34 | 29.86 | 32.43 | 307,498 | -3.70(-10.23%) |
Mar 13, 2020 | 37.41 | 37.41 | 34.51 | 36.13 | 270,653 | +0.92(+2.60%) |
Mar 12, 2020 | 33.89 | 37.08 | 31.90 | 35.22 | 166,417 | -3.84(-9.84%) |
Mar 11, 2020 | 40.19 | 40.85 | 38.49 | 39.06 | 87,009 | -2.42(-5.84%) |
Mar 10, 2020 | 40.97 | 42.02 | 39.48 | 41.48 | 91,249 | +1.33(+3.32%) |
Mar 09, 2020 | 40.49 | 42.71 | 31.38 | 40.15 | 128,968 | -3.81(-8.67%) |
Mar 06, 2020 | 43.63 | 44.35 | 43.04 | 43.96 | 62,094 | -0.78(-1.75%) |
Mar 05, 2020 | 45.30 | 45.78 | 44.58 | 44.74 | 35,376 | -1.73(-3.71%) |
Mar 04, 2020 | 45.55 | 46.47 | 45.15 | 46.47 | 73,713 | +1.65(+3.68%) |
Mar 03, 2020 | 46.01 | 46.45 | 44.22 | 44.82 | 79,994 | -0.91(-1.99%) |
Mar 02, 2020 | 44.66 | 45.78 | 43.87 | 45.73 | 93,884 | +1.48(+3.34%) |
Feb 28, 2020 | 43.61 | 44.60 | 43.16 | 44.26 | 187,894 | -0.81(-1.81%) |
Feb 27, 2020 | 45.90 | 46.86 | 44.81 | 45.07 | 81,215 | -1.74(-3.71%) |
Feb 26, 2020 | 47.65 | 48.02 | 46.66 | 46.80 | 38,811 | -0.52(-1.09%) |
Feb 25, 2020 | 49.22 | 49.22 | 47.21 | 47.32 | 50,251 | -1.65(-3.37%) |
Feb 24, 2020 | 49.10 | 49.24 | 48.63 | 48.97 | 54,718 | -1.45(-2.87%) |
Feb 21, 2020 | 50.96 | 50.96 | 50.28 | 50.42 | 19,353 | -0.67(-1.31%) |
Feb 20, 2020 | 51.22 | 51.49 | 50.53 | 51.09 | 35,935 | -0.16(-0.31%) |
Feb 19, 2020 | 50.97 | 51.48 | 50.97 | 51.25 | 33,430 | +0.63(+1.25%) |
Feb 18, 2020 | 50.50 | 50.75 | 50.35 | 50.61 | 23,804 | -0.06(-0.12%) |
Feb 14, 2020 | 50.74 | 50.85 | 50.46 | 50.67 | 19,454 | +0.05(+0.10%) |
Feb 13, 2020 | 50.42 | 50.87 | 50.27 | 50.62 | 84,155 | +0.09(+0.18%) |
Feb 12, 2020 | 50.29 | 50.53 | 49.93 | 50.53 | 30,173 | +0.53(+1.05%) |
Feb 11, 2020 | 50.07 | 50.26 | 49.87 | 50.01 | 16,232 | +0.25(+0.50%) |
Feb 10, 2020 | 49.14 | 49.76 | 49.14 | 49.76 | 34,984 | +0.68(+1.39%) |
Feb 07, 2020 | 49.41 | 49.41 | 49.00 | 49.08 | 25,402 | -0.62(-1.26%) |
Feb 06, 2020 | 49.67 | 49.71 | 49.53 | 49.70 | 22,209 | +0.23(+0.46%) |
Feb 05, 2020 | 49.87 | 49.87 | 49.28 | 49.47 | 34,971 | +0.03(+0.05%) |
Feb 04, 2020 | 49.08 | 49.49 | 48.97 | 49.45 | 32,321 | +1.03(+2.13%) |
Feb 03, 2020 | 48.11 | 48.54 | 48.01 | 48.42 | 60,700 | +0.58(+1.22%) |
Jan 31, 2020 | 48.37 | 48.37 | 47.72 | 47.83 | 184,870 | -0.92(-1.89%) |
Jan 30, 2020 | 48.28 | 48.75 | 48.17 | 48.75 | 10,572 | +0.09(+0.18%) |
Jan 29, 2020 | 48.80 | 48.91 | 48.52 | 48.67 | 37,365 | +0.03(+0.05%) |
Jan 28, 2020 | 48.32 | 48.81 | 48.11 | 48.64 | 16,972 | +0.59(+1.24%) |
Jan 27, 2020 | 47.61 | 48.26 | 47.38 | 48.05 | 94,938 | -0.49(-1.02%) |
Jan 24, 2020 | 49.17 | 49.17 | 48.27 | 48.54 | 21,773 | -0.51(-1.03%) |
Jan 23, 2020 | 48.94 | 49.18 | 48.65 | 49.05 | 25,640 | -0.15(-0.30%) |
Jan 22, 2020 | 49.49 | 49.49 | 49.03 | 49.19 | 12,163 | +0.17(+0.35%) |
Jan 21, 2020 | 48.89 | 49.25 | 48.86 | 49.02 | 23,845 | -0.06(-0.11%) |
Jan 17, 2020 | 49.36 | 49.36 | 48.98 | 49.08 | 20,361 | -0.09(-0.18%) |
Jan 16, 2020 | 48.69 | 49.24 | 48.69 | 49.17 | 46,159 | +0.58(+1.19%) |
Jan 15, 2020 | 48.38 | 48.85 | 48.38 | 48.59 | 37,630 | +0.16(+0.33%) |
Jan 14, 2020 | 47.98 | 48.72 | 47.98 | 48.43 | 31,176 | +0.07(+0.14%) |
Jan 13, 2020 | 48.05 | 48.41 | 47.95 | 48.36 | 31,035 | +0.46(+0.95%) |
Jan 10, 2020 | 48.24 | 48.26 | 47.86 | 47.91 | 32,458 | -0.20(-0.41%) |
Jan 09, 2020 | 48.17 | 48.29 | 47.98 | 48.10 | 19,135 | +0.22(+0.46%) |
Jan 08, 2020 | 47.52 | 48.05 | 47.52 | 47.89 | 30,482 | +0.14(+0.29%) |
Jan 07, 2020 | 47.78 | 47.85 | 47.48 | 47.75 | 33,405 | +0.01(+0.02%) |
Jan 06, 2020 | 47.46 | 47.82 | 47.32 | 47.74 | 43,782 | +0.09(+0.19%) |
Jan 03, 2020 | 47.13 | 47.77 | 47.13 | 47.65 | 36,087 | -0.09(-0.19%) |
Jan 02, 2020 | 47.80 | 47.80 | 47.23 | 47.74 | 145,369 | +0.25(+0.52%) |
Dec 31, 2019 | 47.38 | 47.64 | 47.38 | 47.49 | 20,160 | +0.05(+0.12%) |
Dec 30, 2019 | 47.69 | 47.69 | 47.23 | 47.43 | 37,834 | -0.24(-0.51%) |
Dec 27, 2019 | 47.85 | 47.85 | 47.47 | 47.68 | 17,841 | -0.03(-0.06%) |
Dec 26, 2019 | 47.67 | 47.75 | 47.51 | 47.71 | 10,337 | +0.03(+0.06%) |
Dec 24, 2019 | 47.58 | 47.68 | 47.42 | 47.68 | 9,475 | +0.18(+0.38%) |
Dec 23, 2019 | 47.84 | 47.84 | 47.41 | 47.50 | 24,515 | -0.18(-0.38%) |
Dec 20, 2019 | 47.49 | 47.74 | 47.49 | 47.68 | 20,160 | +0.37(+0.78%) |
Dec 19, 2019 | 47.16 | 47.40 | 47.07 | 47.31 | 80,903 | +0.20(+0.42%) |
Dec 18, 2019 | 47.17 | 47.19 | 46.96 | 47.12 | 10,900 | -0.01(-0.02%) |
Dec 17, 2019 | 47.20 | 47.20 | 46.99 | 47.13 | 13,814 | +0.01(+0.01%) |
Dec 16, 2019 | 47.15 | 47.25 | 46.96 | 47.12 | 18,347 | +0.34(+0.72%) |
Dec 13, 2019 | 46.75 | 47.15 | 46.63 | 46.78 | 20,966 | -0.04(-0.09%) |
Dec 12, 2019 | 46.89 | 47.16 | 46.69 | 46.82 | 21,742 | -0.01(-0.03%) |
Dec 11, 2019 | 46.90 | 46.90 | 46.66 | 46.84 | 20,560 | -0.03(-0.06%) |
Dec 10, 2019 | 47.01 | 47.01 | 46.66 | 46.87 | 14,099 | -0.14(-0.31%) |
Dec 09, 2019 | 47.22 | 47.22 | 46.92 | 47.01 | 7,585 | -0.31(-0.65%) |
Dec 06, 2019 | 47.36 | 47.44 | 47.19 | 47.32 | 15,962 | +0.42(+0.90%) |
Dec 05, 2019 | 47.09 | 47.12 | 46.80 | 46.89 | 13,698 | -0.02(-0.05%) |
Dec 04, 2019 | 46.89 | 47.05 | 46.72 | 46.92 | 26,086 | +0.22(+0.47%) |
Dec 03, 2019 | 46.48 | 46.77 | 46.38 | 46.70 | 164,889 | -0.04(-0.09%) |
Dec 02, 2019 | 47.28 | 47.28 | 46.65 | 46.74 | 112,213 | -0.67(-1.42%) |
Nov 29, 2019 | 47.71 | 47.75 | 47.39 | 47.41 | 14,144 | -0.31(-0.65%) |
Nov 27, 2019 | 47.59 | 47.78 | 47.50 | 47.72 | 14,851 | +0.15(+0.32%) |
Nov 26, 2019 | 47.06 | 47.57 | 47.06 | 47.57 | 34,428 | +0.53(+1.12%) |
Nov 25, 2019 | 46.53 | 47.09 | 46.53 | 47.04 | 17,151 | +0.82(+1.77%) |
Nov 22, 2019 | 46.25 | 46.33 | 45.99 | 46.22 | 24,247 | +0.01(+0.02%) |
Nov 21, 2019 | 46.71 | 46.71 | 46.10 | 46.21 | 12,566 | -0.32(-0.69%) |
Nov 20, 2019 | 46.40 | 46.85 | 46.18 | 46.53 | 12,639 | -0.01(-0.03%) |
Nov 19, 2019 | 46.59 | 46.64 | 46.24 | 46.55 | 22,640 | +0.39(+0.84%) |
Nov 18, 2019 | 46.07 | 46.28 | 46.03 | 46.16 | 14,759 | +0.00(+0.01%) |
Nov 15, 2019 | 46.14 | 46.15 | 45.89 | 46.15 | 59,911 | +0.34(+0.73%) |
Nov 14, 2019 | 45.68 | 45.91 | 45.68 | 45.82 | 26,292 | +0.17(+0.37%) |
Nov 13, 2019 | 45.47 | 45.79 | 45.26 | 45.65 | 24,631 | +0.10(+0.22%) |
Nov 12, 2019 | 45.55 | 45.79 | 45.43 | 45.55 | 32,290 | +0.05(+0.11%) |
Nov 11, 2019 | 45.23 | 45.52 | 45.23 | 45.50 | 29,399 | +0.29(+0.63%) |
Nov 08, 2019 | 45.02 | 45.42 | 45.02 | 45.21 | 24,449 | +0.19(+0.42%) |
Nov 07, 2019 | 45.47 | 45.51 | 44.88 | 45.03 | 129,379 | -0.32(-0.70%) |
Nov 06, 2019 | 45.47 | 45.47 | 45.13 | 45.34 | 132,123 | -0.02(-0.04%) |
Nov 05, 2019 | 45.60 | 45.61 | 45.31 | 45.36 | 121,298 | -0.26(-0.57%) |
Nov 04, 2019 | 46.04 | 46.19 | 45.50 | 45.62 | 29,674 | -0.10(-0.23%) |
Nov 01, 2019 | 45.42 | 45.80 | 45.42 | 45.72 | 259,044 | +0.59(+1.31%) |
Oct 31, 2019 | 45.51 | 45.51 | 45.02 | 45.13 | 33,289 | -0.28(-0.61%) |
Oct 30, 2019 | 45.54 | 45.54 | 45.12 | 45.41 | 19,897 | -0.05(-0.12%) |
Oct 29, 2019 | 45.36 | 45.80 | 45.36 | 45.47 | 12,955 | -0.05(-0.10%) |
Oct 28, 2019 | 45.24 | 45.60 | 45.24 | 45.51 | 36,774 | +0.38(+0.83%) |
Oct 25, 2019 | 45.03 | 45.24 | 44.84 | 45.14 | 9,294 | +0.08(+0.18%) |
Oct 24, 2019 | 45.12 | 45.12 | 44.85 | 45.06 | 25,307 | +0.21(+0.46%) |
Oct 23, 2019 | 44.98 | 45.11 | 44.68 | 44.85 | 62,453 | -0.15(-0.34%) |
Oct 22, 2019 | 45.36 | 45.38 | 44.98 | 45.00 | 22,899 | -0.32(-0.70%) |
Oct 21, 2019 | 45.26 | 45.43 | 45.17 | 45.32 | 14,125 | +0.28(+0.63%) |
Oct 18, 2019 | 45.09 | 45.23 | 44.75 | 45.04 | 54,051 | -0.22(-0.48%) |
Oct 17, 2019 | 45.04 | 45.29 | 44.94 | 45.25 | 73,398 | +0.46(+1.02%) |
Oct 16, 2019 | 44.80 | 44.93 | 44.55 | 44.80 | 55,776 | -0.13(-0.30%) |
Oct 15, 2019 | 44.80 | 45.07 | 44.72 | 44.93 | 71,451 | +0.26(+0.59%) |
Oct 14, 2019 | 44.66 | 44.72 | 44.53 | 44.67 | 23,989 | -0.13(-0.29%) |
Oct 11, 2019 | 44.58 | 45.08 | 44.58 | 44.80 | 200,749 | +0.66(+1.50%) |
Oct 10, 2019 | 43.90 | 44.33 | 43.90 | 44.14 | 22,756 | +0.16(+0.36%) |
Oct 09, 2019 | 43.85 | 44.05 | 43.74 | 43.98 | 10,580 | +0.46(+1.05%) |
Oct 08, 2019 | 43.78 | 43.93 | 43.48 | 43.52 | 93,752 | -0.81(-1.82%) |
Oct 07, 2019 | 44.12 | 44.44 | 44.12 | 44.33 | 20,769 | +0.20(+0.44%) |
Oct 04, 2019 | 43.68 | 44.16 | 43.63 | 44.13 | 38,088 | +0.56(+1.28%) |
Oct 03, 2019 | 42.96 | 43.67 | 42.64 | 43.57 | 36,307 | +0.50(+1.17%) |
Oct 02, 2019 | 43.34 | 43.34 | 42.85 | 43.07 | 53,250 | -0.55(-1.26%) |
Oct 01, 2019 | 44.31 | 44.63 | 43.61 | 43.62 | 38,963 | -0.68(-1.53%) |
Sep 30, 2019 | 44.08 | 44.44 | 43.98 | 44.29 | 53,524 | +0.27(+0.61%) |
Sep 27, 2019 | 44.84 | 44.84 | 43.74 | 44.03 | 80,521 | -0.58(-1.31%) |
Sep 26, 2019 | 44.77 | 44.79 | 44.46 | 44.61 | 26,309 | -0.38(-0.85%) |
Sep 25, 2019 | 44.66 | 45.01 | 44.42 | 44.99 | 17,358 | +0.37(+0.82%) |
Sep 24, 2019 | 45.58 | 45.59 | 44.52 | 44.63 | 24,184 | -0.79(-1.75%) |
Sep 23, 2019 | 45.22 | 45.51 | 45.22 | 45.42 | 54,372 | +0.06(+0.14%) |
Sep 20, 2019 | 45.70 | 45.70 | 45.11 | 45.36 | 19,914 | -0.20(-0.43%) |
Sep 19, 2019 | 45.70 | 45.88 | 45.52 | 45.55 | 69,941 | +0.02(+0.04%) |
Sep 18, 2019 | 45.61 | 45.65 | 45.09 | 45.54 | 47,529 | -0.23(-0.50%) |
Sep 17, 2019 | 45.42 | 45.78 | 45.42 | 45.77 | 25,159 | +0.27(+0.60%) |
Sep 16, 2019 | 45.09 | 45.54 | 45.01 | 45.50 | 8,241 | +0.19(+0.41%) |
Sep 13, 2019 | 45.46 | 45.82 | 45.22 | 45.31 | 12,838 | -0.05(-0.11%) |
Sep 12, 2019 | 45.55 | 45.58 | 45.30 | 45.36 | 36,875 | +0.12(+0.26%) |
Sep 11, 2019 | 44.86 | 45.25 | 44.68 | 45.24 | 15,003 | +0.54(+1.22%) |
Sep 10, 2019 | 44.91 | 44.91 | 44.34 | 44.69 | 31,743 | -0.43(-0.96%) |
Sep 09, 2019 | 45.65 | 45.67 | 44.93 | 45.13 | 23,770 | -0.50(-1.09%) |
Sep 06, 2019 | 45.90 | 45.98 | 45.62 | 45.62 | 8,794 | -0.32(-0.69%) |
Sep 05, 2019 | 45.75 | 45.94 | 45.48 | 45.94 | 28,553 | +0.66(+1.45%) |
Sep 04, 2019 | 45.30 | 45.42 | 45.11 | 45.28 | 15,254 | +0.53(+1.18%) |
Sep 03, 2019 | 45.06 | 45.06 | 44.48 | 44.75 | 118,700 | -0.53(-1.18%) |
Aug 30, 2019 | 45.67 | 45.67 | 45.12 | 45.29 | 17,386 | -0.19(-0.41%) |
Aug 29, 2019 | 45.30 | 45.48 | 45.11 | 45.48 | 11,854 | +0.55(+1.22%) |
Aug 28, 2019 | 44.44 | 44.97 | 44.44 | 44.93 | 44,395 | +0.33(+0.75%) |
Aug 27, 2019 | 45.24 | 45.24 | 44.39 | 44.60 | 16,617 | -0.31(-0.68%) |
Aug 26, 2019 | 44.86 | 44.90 | 44.42 | 44.90 | 43,579 | +0.64(+1.45%) |
Aug 23, 2019 | 45.40 | 45.58 | 44.24 | 44.26 | 22,946 | -1.36(-2.97%) |
Aug 22, 2019 | 45.76 | 45.76 | 45.21 | 45.61 | 13,986 | +0.03(+0.07%) |
Aug 21, 2019 | 45.52 | 45.68 | 45.47 | 45.58 | 18,121 | +0.56(+1.24%) |
Aug 20, 2019 | 45.22 | 45.23 | 45.02 | 45.02 | 45,296 | -0.24(-0.52%) |
Aug 19, 2019 | 45.40 | 45.43 | 45.15 | 45.26 | 14,641 | +0.27(+0.61%) |
Aug 16, 2019 | 44.54 | 45.04 | 44.54 | 44.99 | 18,498 | +0.79(+1.78%) |
Aug 15, 2019 | 44.24 | 44.29 | 43.98 | 44.20 | 39,434 | +0.02(+0.05%) |
Aug 14, 2019 | 44.84 | 44.84 | 44.13 | 44.18 | 89,571 | -1.35(-2.96%) |
Aug 13, 2019 | 44.63 | 45.75 | 44.63 | 45.53 | 24,870 | +0.69(+1.55%) |
Aug 12, 2019 | 45.37 | 45.37 | 44.75 | 44.83 | 19,050 | -0.72(-1.59%) |
Aug 09, 2019 | 45.82 | 45.83 | 45.36 | 45.55 | 14,859 | -0.40(-0.86%) |
Aug 08, 2019 | 45.34 | 46.04 | 45.16 | 45.95 | 27,238 | +1.01(+2.25%) |
Aug 07, 2019 | 44.06 | 44.95 | 44.06 | 44.94 | 48,343 | +0.37(+0.83%) |
Aug 06, 2019 | 44.34 | 44.61 | 44.05 | 44.57 | 161,777 | +0.67(+1.52%) |
Aug 05, 2019 | 44.63 | 44.63 | 43.48 | 43.91 | 70,976 | -1.42(-3.14%) |
Aug 02, 2019 | 45.54 | 45.54 | 44.97 | 45.33 | 17,993 | -0.44(-0.97%) |
Aug 01, 2019 | 46.10 | 46.78 | 45.73 | 45.77 | 25,115 | -0.26(-0.56%) |
Jul 31, 2019 | 46.42 | 46.76 | 45.81 | 46.03 | 27,522 | -0.47(-1.02%) |
Jul 30, 2019 | 46.08 | 46.50 | 46.02 | 46.50 | 42,756 | +0.36(+0.78%) |
Jul 29, 2019 | 46.87 | 46.87 | 46.13 | 46.15 | 73,071 | -0.63(-1.34%) |
Jul 26, 2019 | 46.63 | 46.87 | 46.47 | 46.77 | 69,042 | +0.43(+0.92%) |
Jul 25, 2019 | 46.78 | 46.78 | 46.26 | 46.34 | 45,134 | -0.37(-0.79%) |
Jul 24, 2019 | 46.17 | 46.71 | 46.08 | 46.71 | 41,100 | +0.70(+1.52%) |
Jul 23, 2019 | 46.31 | 46.31 | 45.67 | 46.01 | 36,483 | +0.10(+0.22%) |
Jul 22, 2019 | 45.95 | 46.14 | 45.85 | 45.91 | 51,974 | +0.08(+0.17%) |
Jul 19, 2019 | 46.48 | 46.48 | 45.83 | 45.83 | 48,824 | -0.32(-0.69%) |
Jul 18, 2019 | 46.06 | 46.25 | 45.80 | 46.15 | 43,548 | +0.30(+0.66%) |
Jul 17, 2019 | 46.15 | 46.37 | 45.85 | 45.85 | 62,745 | -0.22(-0.47%) |
Jul 16, 2019 | 46.19 | 46.32 | 45.95 | 46.07 | 90,473 | -0.10(-0.21%) |
Jul 15, 2019 | 46.24 | 46.44 | 46.04 | 46.17 | 74,033 | -0.07(-0.15%) |
Jul 12, 2019 | 46.13 | 46.34 | 45.82 | 46.24 | 45,489 | +0.33(+0.71%) |
Jul 11, 2019 | 46.00 | 46.00 | 45.65 | 45.91 | 35,945 | +0.06(+0.13%) |
Jul 10, 2019 | 46.12 | 46.15 | 45.70 | 45.85 | 87,097 | +0.11(+0.24%) |
Jul 09, 2019 | 45.77 | 45.77 | 45.39 | 45.74 | 150,813 | +0.19(+0.41%) |
Jul 08, 2019 | 45.74 | 45.82 | 45.48 | 45.55 | 38,654 | -0.30(-0.65%) |
Jul 05, 2019 | 45.70 | 45.85 | 45.28 | 45.85 | 60,854 | +0.13(+0.28%) |
Jul 03, 2019 | 45.48 | 45.78 | 45.48 | 45.72 | 66,312 | +0.50(+1.12%) |
Jul 02, 2019 | 45.22 | 45.30 | 45.09 | 45.22 | 127,043 | -0.02(-0.04%) |
Jul 01, 2019 | 45.51 | 45.75 | 44.96 | 45.24 | 147,718 | +0.49(+1.11%) |
Jun 28, 2019 | 44.76 | 45.09 | 44.51 | 44.74 | 191,660 | +0.15(+0.33%) |
Jun 27, 2019 | 44.08 | 44.60 | 44.08 | 44.60 | 13,419 | +0.74(+1.69%) |
Jun 26, 2019 | 44.11 | 44.20 | 43.85 | 43.85 | 14,928 | -0.34(-0.76%) |
Jun 25, 2019 | 44.75 | 44.77 | 44.14 | 44.19 | 16,377 | -0.49(-1.11%) |
Jun 24, 2019 | 45.40 | 45.40 | 44.68 | 44.68 | 17,677 | -0.59(-1.31%) |
Jun 21, 2019 | 45.52 | 45.52 | 45.21 | 45.28 | 16,274 | -0.41(-0.89%) |
Jun 20, 2019 | 46.01 | 46.01 | 45.41 | 45.68 | 60,509 | +0.25(+0.54%) |
Jun 19, 2019 | 45.05 | 45.52 | 44.96 | 45.44 | 44,472 | +0.32(+0.70%) |
Jun 18, 2019 | 45.14 | 45.39 | 45.03 | 45.12 | 23,029 | +0.41(+0.91%) |
Jun 17, 2019 | 44.32 | 44.86 | 44.32 | 44.71 | 27,790 | +0.49(+1.12%) |
Jun 14, 2019 | 44.56 | 44.62 | 44.22 | 44.22 | 15,870 | -0.34(-0.75%) |
Jun 13, 2019 | 44.53 | 44.68 | 44.43 | 44.56 | 58,404 | +0.17(+0.39%) |
Jun 12, 2019 | 44.17 | 44.41 | 44.08 | 44.38 | 20,878 | +0.20(+0.45%) |
Jun 11, 2019 | 44.53 | 44.70 | 43.90 | 44.18 | 16,589 | -0.15(-0.33%) |
Jun 10, 2019 | 44.54 | 44.80 | 44.30 | 44.33 | 153,293 | +0.28(+0.63%) |
Jun 07, 2019 | 43.97 | 44.27 | 43.97 | 44.05 | 27,495 | +0.32(+0.72%) |
Jun 06, 2019 | 43.58 | 43.74 | 43.30 | 43.73 | 12,514 | +0.27(+0.61%) |
Jun 05, 2019 | 43.09 | 43.48 | 42.98 | 43.47 | 141,431 | +0.42(+0.97%) |
Jun 04, 2019 | 42.19 | 43.05 | 42.13 | 43.05 | 47,233 | +1.21(+2.88%) |
Jun 03, 2019 | 42.06 | 42.31 | 41.73 | 41.85 | 32,859 | -0.37(-0.87%) |
May 31, 2019 | 42.00 | 42.52 | 41.94 | 42.21 | 51,655 | -0.27(-0.63%) |
May 30, 2019 | 42.30 | 42.71 | 42.30 | 42.48 | 10,407 | +0.21(+0.49%) |
May 29, 2019 | 42.58 | 42.58 | 42.18 | 42.27 | 55,269 | -0.45(-1.04%) |
May 28, 2019 | 43.13 | 43.35 | 42.72 | 42.72 | 13,010 | -0.44(-1.01%) |
May 24, 2019 | 43.18 | 43.18 | 42.95 | 43.15 | 6,772 | +0.63(+1.49%) |
May 23, 2019 | 42.92 | 42.92 | 42.45 | 42.52 | 11,841 | -0.86(-1.98%) |
May 22, 2019 | 43.39 | 43.66 | 43.36 | 43.38 | 28,396 | -0.18(-0.41%) |
May 21, 2019 | 43.20 | 43.64 | 43.20 | 43.55 | 24,843 | +0.63(+1.47%) |
May 20, 2019 | 43.02 | 43.23 | 42.88 | 42.92 | 12,401 | -0.43(-0.98%) |
May 17, 2019 | 43.51 | 43.97 | 43.32 | 43.35 | 14,657 | -0.45(-1.02%) |
May 16, 2019 | 43.29 | 44.05 | 43.29 | 43.79 | 12,565 | +0.60(+1.40%) |
May 15, 2019 | 42.73 | 43.30 | 42.73 | 43.19 | 15,612 | +0.13(+0.30%) |
May 14, 2019 | 42.55 | 43.11 | 42.55 | 43.06 | 13,766 | +0.64(+1.52%) |
May 13, 2019 | 42.93 | 42.97 | 42.23 | 42.42 | 18,761 | -1.33(-3.03%) |
May 10, 2019 | 43.71 | 43.79 | 42.88 | 43.74 | 14,758 | -0.01(-0.03%) |
May 09, 2019 | 43.08 | 43.85 | 43.03 | 43.76 | 39,633 | -0.08(-0.19%) |
May 08, 2019 | 43.57 | 44.10 | 43.52 | 43.84 | 13,400 | +0.21(+0.48%) |
May 07, 2019 | 44.24 | 44.24 | 43.47 | 43.64 | 20,522 | -1.16(-2.59%) |
May 06, 2019 | 43.87 | 44.79 | 43.87 | 44.79 | 13,406 | -0.01(-0.02%) |
May 03, 2019 | 44.29 | 44.80 | 44.24 | 44.80 | 34,369 | +0.76(+1.73%) |
May 02, 2019 | 43.79 | 44.11 | 43.51 | 44.04 | 46,242 | +0.20(+0.45%) |