Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 61.61 | 62.15 | 59.95 | 60.45 | 187,900 | -1.43(-2.31%) |
Apr 29, 2020 | 63.69 | 63.69 | 61.14 | 61.88 | 266,616 | +0.79(+1.29%) |
Apr 28, 2020 | 65.19 | 65.19 | 60.53 | 61.09 | 331,607 | -2.76(-4.32%) |
Apr 27, 2020 | 63.85 | 64.85 | 62.79 | 63.84 | 160,086 | +1.43(+2.29%) |
Apr 24, 2020 | 60.48 | 62.62 | 59.48 | 62.42 | 190,097 | +2.68(+4.48%) |
Apr 23, 2020 | 61.03 | 63.10 | 59.40 | 59.74 | 303,018 | -0.29(-0.48%) |
Apr 22, 2020 | 60.32 | 60.61 | 58.30 | 60.03 | 164,679 | +1.06(+1.80%) |
Apr 21, 2020 | 61.27 | 62.15 | 58.29 | 58.97 | 208,782 | -3.83(-6.09%) |
Apr 20, 2020 | 60.44 | 64.91 | 59.95 | 62.79 | 300,773 | +1.72(+2.82%) |
Apr 17, 2020 | 60.18 | 61.17 | 58.44 | 61.07 | 364,578 | +4.94(+8.80%) |
Apr 16, 2020 | 53.89 | 56.13 | 53.67 | 56.13 | 182,934 | +3.20(+6.04%) |
Apr 15, 2020 | 53.10 | 54.02 | 52.39 | 52.93 | 86,006 | -2.53(-4.56%) |
Apr 14, 2020 | 53.24 | 55.69 | 53.24 | 55.46 | 361,183 | +3.59(+6.91%) |
Apr 13, 2020 | 51.10 | 52.03 | 50.14 | 51.88 | 147,538 | +0.52(+1.01%) |
Apr 09, 2020 | 51.24 | 51.57 | 50.00 | 51.36 | 203,811 | +1.01(+2.00%) |
Apr 08, 2020 | 48.50 | 50.67 | 47.39 | 50.35 | 206,843 | +2.66(+5.57%) |
Apr 07, 2020 | 51.10 | 51.38 | 47.31 | 47.69 | 280,233 | -1.86(-3.75%) |
Apr 06, 2020 | 47.97 | 49.59 | 47.24 | 49.55 | 134,278 | +4.63(+10.30%) |
Apr 03, 2020 | 45.49 | 46.82 | 44.14 | 44.92 | 176,683 | -1.05(-2.28%) |
Apr 02, 2020 | 42.01 | 46.15 | 41.96 | 45.97 | 192,650 | +3.31(+7.75%) |
Apr 01, 2020 | 43.77 | 45.32 | 42.18 | 42.67 | 137,216 | -3.57(-7.71%) |
Mar 31, 2020 | 46.65 | 47.37 | 45.09 | 46.23 | 185,132 | -0.99(-2.09%) |
Mar 30, 2020 | 44.62 | 47.33 | 44.62 | 47.22 | 244,490 | +3.57(+8.17%) |
Mar 27, 2020 | 44.15 | 46.13 | 43.16 | 43.65 | 131,036 | -2.10(-4.59%) |
Mar 26, 2020 | 41.96 | 45.80 | 41.50 | 45.75 | 209,119 | +4.19(+10.07%) |
Mar 25, 2020 | 42.33 | 44.20 | 41.20 | 41.57 | 117,008 | -0.60(-1.42%) |
Mar 24, 2020 | 40.52 | 42.28 | 40.22 | 42.17 | 165,653 | +4.40(+11.64%) |
Mar 23, 2020 | 39.13 | 39.95 | 35.46 | 37.77 | 217,108 | -0.69(-1.79%) |
Mar 20, 2020 | 42.00 | 44.05 | 38.36 | 38.46 | 223,131 | -2.39(-5.84%) |
Mar 19, 2020 | 38.56 | 42.56 | 37.48 | 40.85 | 256,949 | +2.16(+5.58%) |
Mar 18, 2020 | 36.97 | 41.46 | 35.46 | 38.69 | 314,348 | -2.62(-6.34%) |
Mar 17, 2020 | 37.96 | 42.44 | 36.18 | 41.31 | 194,615 | +5.59(+15.66%) |
Mar 16, 2020 | 37.49 | 41.71 | 35.62 | 35.71 | 137,014 | -8.74(-19.66%) |
Mar 13, 2020 | 42.63 | 44.45 | 37.26 | 44.45 | 172,078 | +5.49(+14.10%) |
Mar 12, 2020 | 41.91 | 43.86 | 38.96 | 38.96 | 193,881 | -8.22(-17.43%) |
Mar 11, 2020 | 50.08 | 51.85 | 46.23 | 47.18 | 139,530 | -5.25(-10.02%) |
Mar 10, 2020 | 52.94 | 53.38 | 47.38 | 52.44 | 222,989 | +2.35(+4.69%) |
Mar 09, 2020 | 52.02 | 54.18 | 49.95 | 50.09 | 155,917 | -8.20(-14.07%) |
Mar 06, 2020 | 56.90 | 58.59 | 56.08 | 58.29 | 93,697 | -1.34(-2.24%) |
Mar 05, 2020 | 59.30 | 61.92 | 58.67 | 59.63 | 179,019 | -2.04(-3.30%) |
Mar 04, 2020 | 58.78 | 61.72 | 57.90 | 61.67 | 176,810 | +5.08(+8.99%) |
Mar 03, 2020 | 58.82 | 60.94 | 55.18 | 56.58 | 206,836 | -2.97(-4.98%) |
Mar 02, 2020 | 55.20 | 59.70 | 54.59 | 59.55 | 239,481 | +4.96(+9.10%) |
Feb 28, 2020 | 50.99 | 54.60 | 50.41 | 54.58 | 216,524 | +0.49(+0.90%) |
Feb 27, 2020 | 58.13 | 58.74 | 54.09 | 54.09 | 209,498 | -4.80(-8.16%) |
Feb 26, 2020 | 58.69 | 60.07 | 57.72 | 58.90 | 285,277 | +1.41(+2.45%) |
Feb 25, 2020 | 61.10 | 61.51 | 57.00 | 57.49 | 284,788 | -2.84(-4.70%) |
Feb 24, 2020 | 61.16 | 61.48 | 59.06 | 60.33 | 169,296 | -3.37(-5.29%) |
Feb 21, 2020 | 63.71 | 64.31 | 62.82 | 63.69 | 136,341 | -0.23(-0.36%) |
Feb 20, 2020 | 64.33 | 64.33 | 61.94 | 63.92 | 118,798 | -0.43(-0.67%) |
Feb 19, 2020 | 63.92 | 64.58 | 63.57 | 64.35 | 108,567 | +0.98(+1.54%) |
Feb 18, 2020 | 62.85 | 63.37 | 62.23 | 63.37 | 66,484 | +0.21(+0.33%) |
Feb 14, 2020 | 62.97 | 63.32 | 61.95 | 63.16 | 76,679 | +0.54(+0.86%) |
Feb 13, 2020 | 63.43 | 63.52 | 62.60 | 62.62 | 69,082 | -1.06(-1.66%) |
Feb 12, 2020 | 63.75 | 64.11 | 62.79 | 63.68 | 63,220 | +0.22(+0.35%) |
Feb 11, 2020 | 63.88 | 64.36 | 63.17 | 63.46 | 121,875 | -0.02(-0.03%) |
Feb 10, 2020 | 62.04 | 63.49 | 61.83 | 63.48 | 72,962 | +1.38(+2.22%) |
Feb 07, 2020 | 62.68 | 62.93 | 61.74 | 62.11 | 94,598 | -0.97(-1.54%) |
Feb 06, 2020 | 63.80 | 63.84 | 62.07 | 63.07 | 137,395 | +0.60(+0.96%) |
Feb 05, 2020 | 60.66 | 64.21 | 60.32 | 62.48 | 242,031 | +3.08(+5.18%) |
Feb 04, 2020 | 58.24 | 59.66 | 58.12 | 59.40 | 170,645 | +2.79(+4.92%) |
Feb 03, 2020 | 55.83 | 56.94 | 55.68 | 56.61 | 84,267 | +1.90(+3.47%) |
Jan 31, 2020 | 56.19 | 56.19 | 53.65 | 54.71 | 186,693 | -1.78(-3.15%) |
Jan 30, 2020 | 57.09 | 57.56 | 55.66 | 56.49 | 106,731 | -1.71(-2.94%) |
Jan 29, 2020 | 58.49 | 58.79 | 58.00 | 58.20 | 51,186 | +0.02(+0.03%) |
Jan 28, 2020 | 57.87 | 58.66 | 57.35 | 58.18 | 109,579 | +1.23(+2.16%) |
Jan 27, 2020 | 55.73 | 57.62 | 55.44 | 56.95 | 146,137 | -0.77(-1.33%) |
Jan 24, 2020 | 60.72 | 60.83 | 57.10 | 57.72 | 222,531 | -2.68(-4.43%) |
Jan 23, 2020 | 61.05 | 61.09 | 59.33 | 60.40 | 151,057 | -0.94(-1.53%) |
Jan 22, 2020 | 62.01 | 62.56 | 61.31 | 61.34 | 78,592 | -0.32(-0.52%) |
Jan 21, 2020 | 62.21 | 62.86 | 61.49 | 61.66 | 152,735 | -1.15(-1.83%) |
Jan 17, 2020 | 63.81 | 63.81 | 62.42 | 62.80 | 105,009 | -0.47(-0.75%) |
Jan 16, 2020 | 63.33 | 63.97 | 62.52 | 63.28 | 115,715 | +0.62(+0.99%) |
Jan 15, 2020 | 61.96 | 63.51 | 61.96 | 62.65 | 100,885 | +0.53(+0.85%) |
Jan 14, 2020 | 59.94 | 62.58 | 59.35 | 62.13 | 203,939 | +2.11(+3.51%) |
Jan 13, 2020 | 61.56 | 61.58 | 59.09 | 60.02 | 209,194 | -1.47(-2.39%) |
Jan 10, 2020 | 62.20 | 62.96 | 61.42 | 61.49 | 70,172 | -0.60(-0.97%) |
Jan 09, 2020 | 61.85 | 62.67 | 61.59 | 62.09 | 134,681 | +0.85(+1.39%) |
Jan 08, 2020 | 59.88 | 61.91 | 59.88 | 61.24 | 158,788 | +1.06(+1.76%) |
Jan 07, 2020 | 60.02 | 60.67 | 59.06 | 60.18 | 69,097 | -0.06(-0.10%) |
Jan 06, 2020 | 58.44 | 60.24 | 58.03 | 60.24 | 104,293 | +0.84(+1.41%) |
Jan 03, 2020 | 59.48 | 60.19 | 58.85 | 59.40 | 117,021 | -1.52(-2.49%) |
Jan 02, 2020 | 62.41 | 62.41 | 60.00 | 60.92 | 139,683 | -0.77(-1.25%) |
Dec 31, 2019 | 61.02 | 61.85 | 60.57 | 61.69 | 105,709 | +0.48(+0.78%) |
Dec 30, 2019 | 62.45 | 62.93 | 60.75 | 61.21 | 130,649 | -1.34(-2.14%) |
Dec 27, 2019 | 64.29 | 64.29 | 62.35 | 62.54 | 82,085 | -1.28(-2.01%) |
Dec 26, 2019 | 64.89 | 64.89 | 63.62 | 63.83 | 71,564 | -0.97(-1.49%) |
Dec 24, 2019 | 64.36 | 64.79 | 63.70 | 64.79 | 45,847 | +0.66(+1.03%) |
Dec 23, 2019 | 63.53 | 64.24 | 62.89 | 64.13 | 121,126 | +1.05(+1.66%) |
Dec 20, 2019 | 62.42 | 63.28 | 62.19 | 63.08 | 149,955 | +0.74(+1.19%) |
Dec 19, 2019 | 61.97 | 62.35 | 61.15 | 62.35 | 79,462 | +0.61(+0.99%) |
Dec 18, 2019 | 62.00 | 62.41 | 60.99 | 61.74 | 114,825 | -0.45(-0.72%) |
Dec 17, 2019 | 62.85 | 62.93 | 61.59 | 62.19 | 78,276 | -0.65(-1.03%) |
Dec 16, 2019 | 62.71 | 63.15 | 62.02 | 62.83 | 155,027 | +1.08(+1.75%) |
Dec 13, 2019 | 61.64 | 63.17 | 61.03 | 61.76 | 131,536 | +0.24(+0.39%) |
Dec 12, 2019 | 60.36 | 62.19 | 60.36 | 61.52 | 101,824 | +0.98(+1.63%) |
Dec 11, 2019 | 61.41 | 62.04 | 60.35 | 60.53 | 97,295 | -0.86(-1.41%) |
Dec 10, 2019 | 60.40 | 61.58 | 59.86 | 61.40 | 68,382 | +1.00(+1.65%) |
Dec 09, 2019 | 61.60 | 62.31 | 60.40 | 60.40 | 113,600 | -0.68(-1.11%) |
Dec 06, 2019 | 60.67 | 61.44 | 60.19 | 61.08 | 152,858 | +1.13(+1.88%) |
Dec 05, 2019 | 61.12 | 61.13 | 59.42 | 59.95 | 187,066 | -1.68(-2.72%) |
Dec 04, 2019 | 60.92 | 61.71 | 59.95 | 61.63 | 185,169 | +1.29(+2.14%) |
Dec 03, 2019 | 59.04 | 60.50 | 58.52 | 60.34 | 112,019 | +0.74(+1.24%) |
Dec 02, 2019 | 60.86 | 61.13 | 58.98 | 59.60 | 187,534 | -1.24(-2.04%) |
Nov 29, 2019 | 60.58 | 61.24 | 60.23 | 60.84 | 79,382 | +0.25(+0.41%) |
Nov 27, 2019 | 59.94 | 60.71 | 59.62 | 60.59 | 119,724 | +0.98(+1.64%) |
Nov 26, 2019 | 59.89 | 60.00 | 59.18 | 59.61 | 197,793 | +0.17(+0.29%) |
Nov 25, 2019 | 57.70 | 59.52 | 57.70 | 59.44 | 686,388 | +2.80(+4.94%) |
Nov 22, 2019 | 55.94 | 56.74 | 55.61 | 56.64 | 117,321 | +0.99(+1.78%) |
Nov 21, 2019 | 55.68 | 55.69 | 54.49 | 55.65 | 213,537 | +0.25(+0.45%) |
Nov 20, 2019 | 54.35 | 55.91 | 54.14 | 55.40 | 236,165 | +0.74(+1.35%) |
Nov 19, 2019 | 53.34 | 55.10 | 53.21 | 54.66 | 173,236 | +1.83(+3.46%) |
Nov 18, 2019 | 53.06 | 53.30 | 52.09 | 52.84 | 91,696 | -0.18(-0.34%) |
Nov 15, 2019 | 51.87 | 53.01 | 51.74 | 53.01 | 103,607 | +1.66(+3.23%) |
Nov 14, 2019 | 52.10 | 52.12 | 50.42 | 51.36 | 106,984 | -0.75(-1.44%) |
Nov 13, 2019 | 51.64 | 52.55 | 51.16 | 52.11 | 124,494 | +0.07(+0.13%) |
Nov 12, 2019 | 51.73 | 52.80 | 51.39 | 52.04 | 122,117 | +0.45(+0.87%) |
Nov 11, 2019 | 51.66 | 51.75 | 51.03 | 51.59 | 98,780 | -0.43(-0.83%) |
Nov 08, 2019 | 49.79 | 52.02 | 49.33 | 52.02 | 154,260 | +1.98(+3.95%) |
Nov 07, 2019 | 50.35 | 50.70 | 49.79 | 50.04 | 103,162 | +0.13(+0.26%) |
Nov 06, 2019 | 51.17 | 51.17 | 49.88 | 49.91 | 123,824 | -1.12(-2.19%) |
Nov 05, 2019 | 51.20 | 51.65 | 50.85 | 51.03 | 115,625 | -0.09(-0.18%) |
Nov 04, 2019 | 51.95 | 52.17 | 51.01 | 51.12 | 120,191 | -0.22(-0.43%) |
Nov 01, 2019 | 49.70 | 51.43 | 49.38 | 51.34 | 237,046 | +2.28(+4.64%) |
Oct 31, 2019 | 49.42 | 49.42 | 48.40 | 49.06 | 61,598 | -0.39(-0.79%) |
Oct 30, 2019 | 49.49 | 49.49 | 48.67 | 49.45 | 81,213 | +0.03(+0.06%) |
Oct 29, 2019 | 48.96 | 49.85 | 48.78 | 49.42 | 103,016 | +0.51(+1.04%) |
Oct 28, 2019 | 47.99 | 49.05 | 47.74 | 48.91 | 92,507 | +1.30(+2.73%) |
Oct 25, 2019 | 46.97 | 47.87 | 46.55 | 47.61 | 85,088 | -0.07(-0.15%) |
Oct 24, 2019 | 47.77 | 47.79 | 47.16 | 47.68 | 87,304 | +0.02(+0.04%) |
Oct 23, 2019 | 47.20 | 48.34 | 47.13 | 47.66 | 96,545 | +0.24(+0.51%) |
Oct 22, 2019 | 48.38 | 49.15 | 47.42 | 47.42 | 305,037 | +1.46(+3.17%) |
Oct 21, 2019 | 45.05 | 46.29 | 44.87 | 45.96 | 119,076 | +1.21(+2.70%) |
Oct 18, 2019 | 45.42 | 45.68 | 44.06 | 44.75 | 119,924 | -0.67(-1.47%) |
Oct 17, 2019 | 45.27 | 45.71 | 45.20 | 45.42 | 79,837 | +0.61(+1.36%) |
Oct 16, 2019 | 44.85 | 45.26 | 44.50 | 44.81 | 87,753 | -0.06(-0.13%) |
Oct 15, 2019 | 43.77 | 45.14 | 43.71 | 44.87 | 125,886 | +1.58(+3.65%) |
Oct 14, 2019 | 42.93 | 44.09 | 42.77 | 43.30 | 76,232 | +0.32(+0.74%) |
Oct 11, 2019 | 42.97 | 43.70 | 42.71 | 42.98 | 185,292 | +1.03(+2.45%) |
Oct 10, 2019 | 40.95 | 42.02 | 40.95 | 41.95 | 65,609 | +1.10(+2.69%) |
Oct 09, 2019 | 41.37 | 41.58 | 40.85 | 40.85 | 69,763 | +0.08(+0.20%) |
Oct 08, 2019 | 41.68 | 41.90 | 40.55 | 40.77 | 147,982 | -1.64(-3.86%) |
Oct 07, 2019 | 42.08 | 43.13 | 42.08 | 42.41 | 92,746 | -0.08(-0.20%) |
Oct 04, 2019 | 42.08 | 42.76 | 41.26 | 42.49 | 140,846 | +0.64(+1.54%) |
Oct 03, 2019 | 40.67 | 41.88 | 39.94 | 41.85 | 165,252 | +1.31(+3.23%) |
Oct 02, 2019 | 40.86 | 41.01 | 39.56 | 40.54 | 195,154 | -0.57(-1.39%) |
Oct 01, 2019 | 42.65 | 43.45 | 40.97 | 41.11 | 242,204 | -1.38(-3.24%) |
Sep 30, 2019 | 42.53 | 43.17 | 42.06 | 42.49 | 86,075 | +0.15(+0.35%) |
Sep 27, 2019 | 43.38 | 44.01 | 41.85 | 42.34 | 152,658 | -0.62(-1.44%) |
Sep 26, 2019 | 44.64 | 44.74 | 42.62 | 42.96 | 159,318 | -1.79(-4.00%) |
Sep 25, 2019 | 45.11 | 45.45 | 44.31 | 44.75 | 76,984 | -0.31(-0.68%) |
Sep 24, 2019 | 47.16 | 47.30 | 44.50 | 45.05 | 186,442 | -2.60(-5.45%) |
Sep 23, 2019 | 47.79 | 48.07 | 46.96 | 47.65 | 29,383 | -0.13(-0.27%) |
Sep 20, 2019 | 46.93 | 48.13 | 46.93 | 47.78 | 81,384 | +0.70(+1.49%) |
Sep 19, 2019 | 46.92 | 47.74 | 46.90 | 47.08 | 96,277 | +0.29(+0.62%) |
Sep 18, 2019 | 47.22 | 47.57 | 45.87 | 46.79 | 76,494 | -0.79(-1.66%) |
Sep 17, 2019 | 47.18 | 47.76 | 46.83 | 47.58 | 58,366 | +0.07(+0.15%) |
Sep 16, 2019 | 46.13 | 47.73 | 46.13 | 47.51 | 84,349 | +0.70(+1.49%) |
Sep 13, 2019 | 46.68 | 47.61 | 46.68 | 46.81 | 60,562 | +0.24(+0.51%) |
Sep 12, 2019 | 47.35 | 47.53 | 46.19 | 46.57 | 104,292 | -0.61(-1.29%) |
Sep 11, 2019 | 45.95 | 47.18 | 45.64 | 47.18 | 153,856 | +1.53(+3.35%) |
Sep 10, 2019 | 44.18 | 45.65 | 43.49 | 45.65 | 102,995 | +1.11(+2.49%) |
Sep 09, 2019 | 45.04 | 45.04 | 43.84 | 44.54 | 61,954 | -0.40(-0.89%) |
Sep 06, 2019 | 45.09 | 45.73 | 44.89 | 44.94 | 72,775 | -0.17(-0.38%) |
Sep 05, 2019 | 44.91 | 45.47 | 44.15 | 45.11 | 107,297 | +0.98(+2.22%) |
Sep 04, 2019 | 44.62 | 44.65 | 43.33 | 44.13 | 83,217 | +0.13(+0.30%) |
Sep 03, 2019 | 45.16 | 45.70 | 43.65 | 44.00 | 118,685 | -1.59(-3.48%) |
Aug 30, 2019 | 46.09 | 46.51 | 45.06 | 45.59 | 101,405 | -0.64(-1.38%) |
Aug 29, 2019 | 46.72 | 46.84 | 45.71 | 46.23 | 129,844 | +0.60(+1.31%) |
Aug 28, 2019 | 44.57 | 46.29 | 44.40 | 45.63 | 110,627 | +0.63(+1.40%) |
Aug 27, 2019 | 46.52 | 46.91 | 44.62 | 45.00 | 115,261 | -0.85(-1.85%) |
Aug 26, 2019 | 45.95 | 46.17 | 45.33 | 45.85 | 98,303 | +0.67(+1.48%) |
Aug 23, 2019 | 47.53 | 48.11 | 44.77 | 45.18 | 240,650 | -2.40(-5.04%) |
Aug 22, 2019 | 48.58 | 48.71 | 46.70 | 47.58 | 139,778 | -0.94(-1.94%) |
Aug 21, 2019 | 48.25 | 48.68 | 47.79 | 48.52 | 45,689 | +0.93(+1.95%) |
Aug 20, 2019 | 48.45 | 48.73 | 47.44 | 47.59 | 84,992 | -1.16(-2.38%) |
Aug 19, 2019 | 48.51 | 48.95 | 47.88 | 48.75 | 122,428 | +1.19(+2.50%) |
Aug 16, 2019 | 46.00 | 47.68 | 46.00 | 47.56 | 124,629 | +1.92(+4.20%) |
Aug 15, 2019 | 46.08 | 46.28 | 45.06 | 45.64 | 137,706 | -0.06(-0.13%) |
Aug 14, 2019 | 46.57 | 47.22 | 45.70 | 45.70 | 136,539 | -2.40(-4.98%) |
Aug 13, 2019 | 46.66 | 48.87 | 46.65 | 48.10 | 104,316 | +1.12(+2.38%) |
Aug 12, 2019 | 47.46 | 48.20 | 46.63 | 46.98 | 68,576 | -1.10(-2.29%) |
Aug 09, 2019 | 47.86 | 48.67 | 46.74 | 48.08 | 129,534 | -0.36(-0.74%) |
Aug 08, 2019 | 47.17 | 48.51 | 46.95 | 48.44 | 113,385 | +1.70(+3.63%) |
Aug 07, 2019 | 45.46 | 47.10 | 44.72 | 46.74 | 104,168 | +0.16(+0.34%) |
Aug 06, 2019 | 46.04 | 46.68 | 44.83 | 46.58 | 150,762 | +1.32(+2.91%) |
Aug 05, 2019 | 46.73 | 46.73 | 44.52 | 45.26 | 203,021 | -2.54(-5.31%) |
Aug 02, 2019 | 48.50 | 48.79 | 47.13 | 47.80 | 82,185 | -1.23(-2.51%) |
Aug 01, 2019 | 48.61 | 50.55 | 48.36 | 49.03 | 172,481 | +0.60(+1.24%) |
Jul 31, 2019 | 49.02 | 49.92 | 47.64 | 48.43 | 114,454 | -0.59(-1.20%) |
Jul 30, 2019 | 47.77 | 49.05 | 47.26 | 49.02 | 88,431 | +0.96(+2.00%) |
Jul 29, 2019 | 48.24 | 48.64 | 47.20 | 48.06 | 51,612 | +0.07(+0.15%) |
Jul 26, 2019 | 47.28 | 48.04 | 46.95 | 47.99 | 97,000 | +0.83(+1.76%) |
Jul 25, 2019 | 48.16 | 48.20 | 47.05 | 47.16 | 157,275 | -1.29(-2.66%) |
Jul 24, 2019 | 47.89 | 48.45 | 47.00 | 48.45 | 62,491 | +0.29(+0.60%) |
Jul 23, 2019 | 48.22 | 48.50 | 47.61 | 48.16 | 70,690 | +0.26(+0.54%) |
Jul 22, 2019 | 47.94 | 48.50 | 47.70 | 47.90 | 75,058 | +0.13(+0.27%) |
Jul 19, 2019 | 49.16 | 49.41 | 47.66 | 47.77 | 120,725 | -1.41(-2.86%) |
Jul 18, 2019 | 48.21 | 49.34 | 48.17 | 49.18 | 184,071 | +0.78(+1.61%) |
Jul 17, 2019 | 48.47 | 48.99 | 47.97 | 48.40 | 61,248 | +0.00(+0.00%) |
Jul 16, 2019 | 49.13 | 49.13 | 48.31 | 48.40 | 69,423 | -0.45(-0.92%) |
Jul 15, 2019 | 48.46 | 49.15 | 48.15 | 48.85 | 89,122 | +0.50(+1.03%) |
Jul 12, 2019 | 48.78 | 48.79 | 47.93 | 48.35 | 212,120 | -1.32(-2.65%) |
Jul 11, 2019 | 51.25 | 51.25 | 48.64 | 49.67 | 122,177 | -1.51(-2.95%) |
Jul 10, 2019 | 51.61 | 52.10 | 49.95 | 51.18 | 94,765 | -0.20(-0.39%) |
Jul 09, 2019 | 49.87 | 51.43 | 49.73 | 51.38 | 72,184 | +0.96(+1.90%) |
Jul 08, 2019 | 51.41 | 51.45 | 49.47 | 50.42 | 130,314 | -1.46(-2.81%) |
Jul 05, 2019 | 52.72 | 53.35 | 51.76 | 51.88 | 82,685 | -1.54(-2.88%) |
Jul 03, 2019 | 52.54 | 53.44 | 52.31 | 53.41 | 150,556 | +1.02(+1.94%) |
Jul 02, 2019 | 52.42 | 52.42 | 51.59 | 52.40 | 104,420 | +0.30(+0.58%) |
Jul 01, 2019 | 52.91 | 52.94 | 51.93 | 52.10 | 116,767 | +0.31(+0.60%) |
Jun 28, 2019 | 50.25 | 51.84 | 50.12 | 51.79 | 146,552 | +1.70(+3.39%) |
Jun 27, 2019 | 48.98 | 50.22 | 48.98 | 50.09 | 76,199 | +1.38(+2.83%) |
Jun 26, 2019 | 49.99 | 50.17 | 48.43 | 48.71 | 86,264 | -1.02(-2.05%) |
Jun 25, 2019 | 50.53 | 51.13 | 49.53 | 49.73 | 258,874 | -0.22(-0.44%) |
Jun 24, 2019 | 52.06 | 52.06 | 49.75 | 49.95 | 159,978 | -2.16(-4.14%) |
Jun 21, 2019 | 51.11 | 52.18 | 50.26 | 52.11 | 109,814 | +0.66(+1.28%) |
Jun 20, 2019 | 51.94 | 52.84 | 50.89 | 51.45 | 255,411 | +0.43(+0.84%) |
Jun 19, 2019 | 50.25 | 51.02 | 50.14 | 51.02 | 142,720 | +0.72(+1.43%) |
Jun 18, 2019 | 49.75 | 50.99 | 49.56 | 50.30 | 189,238 | +1.28(+2.61%) |
Jun 17, 2019 | 47.00 | 49.21 | 47.00 | 49.02 | 164,423 | +2.67(+5.75%) |
Jun 14, 2019 | 47.22 | 47.42 | 46.21 | 46.35 | 111,916 | -0.95(-2.01%) |
Jun 13, 2019 | 46.75 | 47.30 | 46.43 | 47.30 | 88,359 | +0.67(+1.44%) |
Jun 12, 2019 | 45.76 | 46.63 | 45.60 | 46.63 | 47,727 | +0.65(+1.41%) |
Jun 11, 2019 | 47.29 | 47.29 | 45.81 | 45.98 | 88,461 | -0.57(-1.22%) |
Jun 10, 2019 | 47.29 | 47.68 | 46.48 | 46.55 | 131,764 | -0.47(-1.00%) |
Jun 07, 2019 | 45.84 | 47.15 | 45.64 | 47.02 | 96,400 | +1.53(+3.36%) |
Jun 06, 2019 | 46.39 | 46.98 | 45.37 | 45.49 | 112,437 | -1.03(-2.21%) |
Jun 05, 2019 | 46.76 | 46.94 | 45.78 | 46.52 | 92,566 | +0.06(+0.13%) |
Jun 04, 2019 | 45.56 | 46.51 | 44.95 | 46.46 | 110,133 | +1.75(+3.91%) |
Jun 03, 2019 | 43.67 | 45.58 | 43.67 | 44.71 | 118,161 | +1.04(+2.38%) |
May 31, 2019 | 44.33 | 44.66 | 43.55 | 43.67 | 104,008 | -1.50(-3.32%) |
May 30, 2019 | 45.37 | 45.97 | 44.63 | 45.17 | 60,616 | -0.20(-0.44%) |
May 29, 2019 | 45.70 | 45.93 | 44.73 | 45.37 | 123,879 | -0.95(-2.05%) |
May 28, 2019 | 47.41 | 48.04 | 46.25 | 46.32 | 82,762 | -1.25(-2.62%) |
May 24, 2019 | 47.53 | 48.30 | 47.22 | 47.57 | 101,405 | +0.45(+0.95%) |
May 23, 2019 | 47.14 | 47.31 | 46.33 | 47.12 | 153,141 | -0.72(-1.50%) |
May 22, 2019 | 47.40 | 48.32 | 46.62 | 47.84 | 132,932 | +0.12(+0.25%) |
May 21, 2019 | 46.32 | 47.82 | 46.25 | 47.72 | 105,283 | +1.92(+4.19%) |
May 20, 2019 | 46.65 | 46.65 | 45.61 | 45.80 | 154,320 | -1.36(-2.88%) |
May 17, 2019 | 47.04 | 48.21 | 46.80 | 47.16 | 128,733 | -0.70(-1.46%) |
May 16, 2019 | 47.01 | 48.57 | 47.01 | 47.86 | 135,591 | +1.09(+2.33%) |
May 15, 2019 | 45.45 | 46.98 | 45.10 | 46.77 | 131,216 | +0.73(+1.58%) |
May 14, 2019 | 45.38 | 46.61 | 45.02 | 46.04 | 166,088 | +1.18(+2.63%) |
May 13, 2019 | 46.54 | 46.75 | 44.57 | 44.86 | 932,187 | -3.60(-7.42%) |
May 10, 2019 | 48.32 | 48.73 | 46.57 | 48.46 | 199,206 | -0.28(-0.57%) |
May 09, 2019 | 48.01 | 49.22 | 46.81 | 48.74 | 155,068 | -0.28(-0.57%) |
May 08, 2019 | 48.50 | 49.75 | 47.95 | 49.02 | 199,034 | +0.05(+0.10%) |
May 07, 2019 | 50.71 | 51.53 | 48.25 | 48.97 | 232,559 | -3.19(-6.11%) |
May 06, 2019 | 49.28 | 52.27 | 49.18 | 52.16 | 184,369 | +0.89(+1.73%) |
May 03, 2019 | 49.65 | 51.27 | 49.65 | 51.27 | 150,156 | +1.85(+3.74%) |
May 02, 2019 | 48.95 | 49.87 | 48.24 | 49.42 | 153,594 | +0.50(+1.02%) |