Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 37.66 | 37.79 | 37.27 | 37.45 | 1,545,366 | -1.03(-2.68%) |
Apr 29, 2020 | 38.19 | 38.65 | 38.19 | 38.48 | 1,086,749 | +1.30(+3.50%) |
Apr 28, 2020 | 37.63 | 37.68 | 37.18 | 37.18 | 1,662,388 | +0.42(+1.14%) |
Apr 27, 2020 | 36.37 | 36.86 | 36.35 | 36.76 | 3,211,863 | +0.67(+1.86%) |
Apr 24, 2020 | 36.18 | 36.18 | 35.74 | 36.09 | 1,277,700 | +0.32(+0.89%) |
Apr 23, 2020 | 35.87 | 36.52 | 35.73 | 35.77 | 1,196,610 | +0.04(+0.11%) |
Apr 22, 2020 | 35.79 | 35.79 | 35.53 | 35.73 | 1,951,453 | +0.62(+1.77%) |
Apr 21, 2020 | 35.20 | 35.60 | 35.00 | 35.11 | 997,025 | -0.67(-1.87%) |
Apr 20, 2020 | 35.92 | 36.46 | 35.78 | 35.78 | 1,494,499 | -0.89(-2.43%) |
Apr 17, 2020 | 36.45 | 36.67 | 36.10 | 36.67 | 1,372,800 | +1.11(+3.12%) |
Apr 16, 2020 | 35.64 | 35.75 | 35.23 | 35.56 | 1,032,940 | -0.21(-0.59%) |
Apr 15, 2020 | 35.90 | 36.00 | 35.62 | 35.77 | 1,572,627 | -1.38(-3.71%) |
Apr 14, 2020 | 37.17 | 37.54 | 37.02 | 37.15 | 2,012,288 | +0.44(+1.20%) |
Apr 13, 2020 | 36.96 | 37.23 | 36.42 | 36.71 | 2,117,984 | -0.36(-0.97%) |
Apr 09, 2020 | 36.85 | 37.28 | 36.68 | 37.07 | 2,585,900 | +0.78(+2.15%) |
Apr 08, 2020 | 36.07 | 36.45 | 35.80 | 36.29 | 2,425,425 | +0.14(+0.39%) |
Apr 07, 2020 | 37.16 | 37.23 | 36.12 | 36.15 | 1,803,296 | +0.27(+0.75%) |
Apr 06, 2020 | 35.26 | 36.00 | 35.06 | 35.88 | 1,806,962 | +1.93(+5.68%) |
Apr 03, 2020 | 34.34 | 34.34 | 33.66 | 33.95 | 1,444,700 | -0.95(-2.72%) |
Apr 02, 2020 | 34.19 | 35.02 | 34.10 | 34.90 | 4,742,160 | +0.80(+2.35%) |
Apr 01, 2020 | 34.54 | 34.92 | 34.08 | 34.10 | 1,536,816 | -1.59(-4.46%) |
Mar 31, 2020 | 35.46 | 36.15 | 35.30 | 35.69 | 2,228,270 | -0.52(-1.44%) |
Mar 30, 2020 | 35.40 | 36.21 | 35.14 | 36.21 | 2,933,598 | +0.65(+1.83%) |
Mar 27, 2020 | 35.44 | 36.09 | 34.89 | 35.56 | 2,515,000 | -1.09(-2.97%) |
Mar 26, 2020 | 35.32 | 36.70 | 35.32 | 36.65 | 2,638,433 | +1.39(+3.94%) |
Mar 25, 2020 | 34.44 | 35.90 | 33.98 | 35.26 | 2,605,604 | +1.20(+3.54%) |
Mar 24, 2020 | 33.30 | 34.23 | 33.12 | 34.05 | 2,342,743 | +3.07(+9.89%) |
Mar 23, 2020 | 31.60 | 31.77 | 30.78 | 30.99 | 3,694,101 | -0.20(-0.64%) |
Mar 20, 2020 | 32.23 | 32.90 | 31.19 | 31.19 | 2,729,900 | -0.40(-1.27%) |
Mar 19, 2020 | 30.96 | 32.39 | 30.81 | 31.59 | 2,264,860 | +0.34(+1.09%) |
Mar 18, 2020 | 31.58 | 32.12 | 30.26 | 31.25 | 3,657,156 | -2.21(-6.60%) |
Mar 17, 2020 | 32.17 | 33.54 | 31.75 | 33.46 | 2,861,034 | +1.86(+5.89%) |
Mar 16, 2020 | 30.80 | 32.86 | 30.78 | 31.60 | 2,769,829 | -3.84(-10.84%) |
Mar 13, 2020 | 35.65 | 35.97 | 33.65 | 35.44 | 2,682,300 | +1.47(+4.33%) |
Mar 12, 2020 | 35.61 | 35.61 | 33.29 | 33.97 | 3,657,499 | -4.53(-11.77%) |
Mar 11, 2020 | 39.53 | 39.55 | 38.22 | 38.50 | 2,138,105 | -1.99(-4.91%) |
Mar 10, 2020 | 40.75 | 40.75 | 39.15 | 40.49 | 2,851,222 | +1.59(+4.09%) |
Mar 09, 2020 | 39.73 | 40.27 | 38.82 | 38.90 | 3,207,808 | -3.93(-9.18%) |
Mar 06, 2020 | 42.68 | 43.14 | 42.46 | 42.83 | 3,036,600 | -0.76(-1.74%) |
Mar 05, 2020 | 43.67 | 44.08 | 43.42 | 43.59 | 1,179,683 | -1.39(-3.09%) |
Mar 04, 2020 | 44.38 | 44.98 | 44.10 | 44.98 | 1,703,304 | +1.31(+3.00%) |
Mar 03, 2020 | 44.43 | 44.99 | 43.28 | 43.67 | 3,553,553 | -0.62(-1.40%) |
Mar 02, 2020 | 43.55 | 44.35 | 43.29 | 44.29 | 2,153,439 | +0.36(+0.82%) |
Feb 28, 2020 | 43.02 | 43.93 | 42.76 | 43.93 | 3,630,300 | -0.31(-0.70%) |
Feb 27, 2020 | 44.79 | 45.32 | 44.21 | 44.24 | 1,358,169 | -1.35(-2.96%) |
Feb 26, 2020 | 45.97 | 46.19 | 45.52 | 45.59 | 1,279,265 | +0.07(+0.15%) |
Feb 25, 2020 | 46.43 | 46.51 | 45.40 | 45.52 | 2,138,357 | -0.84(-1.81%) |
Feb 24, 2020 | 46.39 | 46.64 | 46.33 | 46.36 | 1,036,416 | -1.84(-3.82%) |
Feb 21, 2020 | 48.17 | 48.33 | 48.08 | 48.20 | 445,600 | -0.24(-0.50%) |
Feb 20, 2020 | 48.57 | 48.65 | 48.21 | 48.44 | 543,745 | -0.22(-0.45%) |
Feb 19, 2020 | 48.69 | 48.82 | 48.65 | 48.66 | 250,065 | +0.00(+0.00%) |
Feb 18, 2020 | 48.63 | 48.74 | 48.52 | 48.66 | 344,747 | -0.32(-0.65%) |
Feb 14, 2020 | 49.04 | 49.11 | 48.84 | 48.98 | 452,900 | -0.04(-0.08%) |
Feb 13, 2020 | 48.95 | 49.16 | 48.92 | 49.02 | 497,513 | -0.39(-0.79%) |
Feb 12, 2020 | 49.40 | 49.46 | 49.34 | 49.41 | 411,130 | +0.28(+0.57%) |
Feb 11, 2020 | 49.10 | 49.25 | 49.06 | 49.13 | 392,731 | +0.35(+0.72%) |
Feb 10, 2020 | 48.62 | 48.78 | 48.59 | 48.78 | 424,475 | +0.05(+0.10%) |
Feb 07, 2020 | 48.86 | 49.00 | 48.68 | 48.73 | 484,200 | -0.44(-0.89%) |
Feb 06, 2020 | 49.17 | 49.24 | 49.08 | 49.17 | 851,907 | +0.20(+0.41%) |
Feb 05, 2020 | 48.96 | 49.02 | 48.83 | 48.97 | 486,419 | +0.47(+0.97%) |
Feb 04, 2020 | 48.45 | 48.59 | 48.44 | 48.50 | 580,448 | +0.76(+1.59%) |
Feb 03, 2020 | 47.76 | 48.01 | 47.73 | 47.74 | 845,986 | -0.07(-0.15%) |
Jan 31, 2020 | 48.14 | 48.14 | 47.60 | 47.81 | 890,700 | -0.82(-1.69%) |
Jan 30, 2020 | 48.23 | 48.65 | 48.15 | 48.63 | 434,718 | +0.00(+0.00%) |
Jan 29, 2020 | 48.74 | 48.83 | 48.60 | 48.63 | 1,399,093 | -0.04(-0.08%) |
Jan 28, 2020 | 48.43 | 48.72 | 48.40 | 48.67 | 475,443 | +0.45(+0.93%) |
Jan 27, 2020 | 48.34 | 48.49 | 48.19 | 48.22 | 1,217,087 | -1.00(-2.03%) |
Jan 24, 2020 | 49.64 | 49.66 | 49.12 | 49.22 | 479,200 | -0.29(-0.59%) |
Jan 23, 2020 | 49.39 | 49.53 | 49.16 | 49.51 | 342,125 | -0.09(-0.18%) |
Jan 22, 2020 | 49.75 | 49.75 | 49.54 | 49.60 | 659,434 | -0.06(-0.12%) |
Jan 21, 2020 | 49.83 | 49.89 | 49.64 | 49.66 | 1,449,837 | -0.43(-0.86%) |
Jan 17, 2020 | 50.06 | 50.09 | 49.96 | 50.09 | 289,300 | +0.12(+0.24%) |
Jan 16, 2020 | 49.87 | 49.97 | 49.75 | 49.97 | 329,326 | +0.25(+0.50%) |
Jan 15, 2020 | 49.73 | 49.83 | 49.68 | 49.72 | 716,201 | -0.18(-0.36%) |
Jan 14, 2020 | 49.81 | 49.96 | 49.79 | 49.90 | 453,834 | -0.07(-0.14%) |
Jan 13, 2020 | 49.76 | 49.97 | 49.64 | 49.97 | 514,010 | +0.17(+0.34%) |
Jan 10, 2020 | 49.94 | 50.00 | 49.74 | 49.80 | 829,800 | -0.20(-0.40%) |
Jan 09, 2020 | 49.99 | 50.11 | 49.89 | 50.00 | 437,628 | +0.02(+0.04%) |
Jan 08, 2020 | 49.80 | 50.11 | 49.80 | 49.98 | 489,073 | +0.12(+0.24%) |
Jan 07, 2020 | 49.96 | 49.99 | 49.84 | 49.86 | 349,740 | -0.19(-0.38%) |
Jan 06, 2020 | 49.75 | 50.07 | 49.75 | 50.05 | 545,869 | +0.20(+0.40%) |
Jan 03, 2020 | 49.78 | 50.13 | 49.61 | 49.85 | 660,800 | -0.60(-1.19%) |
Jan 02, 2020 | 50.31 | 50.48 | 50.26 | 50.45 | 574,744 | +0.52(+1.04%) |
Dec 31, 2019 | 49.77 | 49.95 | 49.63 | 49.93 | 1,800,100 | +0.16(+0.32%) |
Dec 30, 2019 | 50.09 | 50.10 | 49.75 | 49.77 | 527,941 | -0.33(-0.66%) |
Dec 27, 2019 | 50.16 | 50.28 | 50.05 | 50.10 | 402,400 | +0.13(+0.26%) |
Dec 26, 2019 | 49.84 | 50.00 | 49.79 | 49.97 | 270,113 | +0.19(+0.38%) |
Dec 24, 2019 | 49.72 | 49.82 | 49.72 | 49.78 | 184,900 | -0.07(-0.14%) |
Dec 23, 2019 | 49.79 | 49.86 | 49.75 | 49.85 | 1,041,277 | +0.00(+0.00%) |
Dec 20, 2019 | 50.03 | 50.03 | 49.84 | 49.85 | 1,070,800 | -0.08(-0.16%) |
Dec 19, 2019 | 49.81 | 49.94 | 49.79 | 49.93 | 2,012,779 | +0.03(+0.06%) |
Dec 18, 2019 | 49.87 | 49.94 | 49.85 | 49.90 | 500,291 | -0.09(-0.18%) |
Dec 17, 2019 | 50.00 | 50.07 | 49.97 | 49.99 | 754,870 | -0.21(-0.42%) |
Dec 16, 2019 | 50.21 | 50.27 | 50.16 | 50.20 | 547,681 | -0.39(-0.77%) |
Dec 13, 2019 | 50.58 | 50.95 | 50.45 | 50.59 | 771,500 | +0.39(+0.78%) |
Dec 12, 2019 | 49.73 | 50.24 | 49.68 | 50.20 | 473,468 | +0.45(+0.90%) |
Dec 11, 2019 | 49.58 | 49.81 | 49.51 | 49.75 | 393,548 | +0.28(+0.57%) |
Dec 10, 2019 | 49.41 | 49.57 | 49.34 | 49.47 | 395,634 | +0.04(+0.08%) |
Dec 09, 2019 | 49.61 | 49.68 | 49.43 | 49.43 | 369,820 | -0.21(-0.42%) |
Dec 06, 2019 | 49.56 | 49.65 | 49.55 | 49.64 | 575,700 | +0.42(+0.85%) |
Dec 05, 2019 | 49.33 | 49.33 | 49.13 | 49.22 | 652,734 | -0.06(-0.12%) |
Dec 04, 2019 | 49.10 | 49.30 | 49.09 | 49.28 | 969,717 | +0.51(+1.05%) |
Dec 03, 2019 | 48.47 | 48.81 | 48.37 | 48.77 | 501,790 | -0.22(-0.45%) |
Dec 02, 2019 | 49.16 | 49.19 | 48.83 | 48.99 | 619,042 | -0.25(-0.51%) |
Nov 29, 2019 | 49.25 | 49.35 | 49.22 | 49.24 | 163,500 | -0.42(-0.85%) |
Nov 27, 2019 | 49.62 | 49.70 | 49.57 | 49.66 | 252,400 | +0.15(+0.30%) |
Nov 26, 2019 | 49.50 | 49.59 | 49.43 | 49.51 | 365,136 | -0.16(-0.32%) |
Nov 25, 2019 | 49.58 | 49.70 | 49.53 | 49.67 | 241,060 | +0.29(+0.59%) |
Nov 22, 2019 | 49.38 | 49.45 | 49.25 | 49.38 | 1,721,000 | +0.14(+0.28%) |
Nov 21, 2019 | 49.24 | 49.26 | 49.08 | 49.24 | 730,632 | +0.05(+0.10%) |
Nov 20, 2019 | 49.24 | 49.32 | 49.05 | 49.19 | 464,152 | -0.40(-0.81%) |
Nov 19, 2019 | 49.84 | 49.84 | 49.49 | 49.59 | 1,015,952 | -0.04(-0.08%) |
Nov 18, 2019 | 49.55 | 49.67 | 49.43 | 49.63 | 883,594 | -0.01(-0.02%) |
Nov 15, 2019 | 49.52 | 49.65 | 49.42 | 49.64 | 514,600 | +0.26(+0.53%) |
Nov 14, 2019 | 49.31 | 49.44 | 49.20 | 49.38 | 388,928 | -0.16(-0.32%) |
Nov 13, 2019 | 49.39 | 49.59 | 49.33 | 49.54 | 770,759 | -0.38(-0.76%) |
Nov 12, 2019 | 49.95 | 50.04 | 49.84 | 49.92 | 191,032 | +0.04(+0.08%) |
Nov 11, 2019 | 49.71 | 49.90 | 49.62 | 49.88 | 301,054 | -0.05(-0.10%) |
Nov 08, 2019 | 49.82 | 49.94 | 49.75 | 49.93 | 219,400 | -0.08(-0.16%) |
Nov 07, 2019 | 50.13 | 50.17 | 49.99 | 50.01 | 602,313 | +0.18(+0.36%) |
Nov 06, 2019 | 49.87 | 49.95 | 49.75 | 49.83 | 393,835 | -0.04(-0.08%) |
Nov 05, 2019 | 49.85 | 49.88 | 49.77 | 49.87 | 1,816,450 | +0.12(+0.25%) |
Nov 04, 2019 | 49.78 | 49.86 | 49.67 | 49.74 | 335,969 | +0.31(+0.64%) |
Nov 01, 2019 | 49.30 | 49.43 | 49.21 | 49.43 | 266,600 | +0.42(+0.87%) |
Oct 31, 2019 | 49.00 | 49.04 | 48.79 | 49.01 | 670,209 | -0.24(-0.50%) |
Oct 30, 2019 | 49.08 | 49.28 | 48.83 | 49.25 | 415,277 | +0.00(+0.00%) |
Oct 29, 2019 | 49.07 | 49.31 | 49.07 | 49.25 | 1,439,148 | -0.02(-0.04%) |
Oct 28, 2019 | 49.23 | 49.31 | 49.14 | 49.27 | 272,897 | +0.13(+0.26%) |
Oct 25, 2019 | 49.02 | 49.15 | 48.92 | 49.14 | 186,700 | +0.00(+0.00%) |
Oct 24, 2019 | 49.06 | 49.36 | 49.06 | 49.14 | 565,282 | +0.02(+0.04%) |
Oct 23, 2019 | 48.92 | 49.17 | 48.91 | 49.12 | 232,408 | +0.33(+0.68%) |
Oct 22, 2019 | 48.92 | 49.08 | 48.74 | 48.79 | 489,363 | -0.06(-0.12%) |
Oct 21, 2019 | 48.87 | 48.92 | 48.78 | 48.85 | 370,815 | +0.45(+0.93%) |
Oct 18, 2019 | 48.34 | 48.45 | 48.20 | 48.40 | 243,800 | +0.05(+0.10%) |
Oct 17, 2019 | 48.41 | 48.52 | 48.22 | 48.35 | 433,770 | +0.12(+0.25%) |
Oct 16, 2019 | 48.13 | 48.35 | 48.11 | 48.23 | 269,248 | +0.10(+0.21%) |
Oct 15, 2019 | 47.66 | 48.25 | 47.65 | 48.13 | 393,779 | +0.64(+1.35%) |
Oct 14, 2019 | 47.37 | 47.55 | 47.37 | 47.49 | 389,557 | -0.18(-0.38%) |
Oct 11, 2019 | 47.63 | 47.89 | 47.46 | 47.67 | 373,500 | +1.03(+2.21%) |
Oct 10, 2019 | 46.29 | 46.67 | 46.27 | 46.64 | 311,026 | +0.47(+1.02%) |
Oct 09, 2019 | 46.15 | 46.26 | 46.05 | 46.17 | 467,720 | +0.27(+0.59%) |
Oct 08, 2019 | 46.02 | 46.12 | 45.88 | 45.90 | 533,884 | -0.41(-0.89%) |
Oct 07, 2019 | 46.33 | 46.54 | 46.31 | 46.31 | 244,429 | -0.12(-0.26%) |
Oct 04, 2019 | 46.06 | 46.43 | 46.03 | 46.43 | 266,500 | +0.26(+0.56%) |
Oct 03, 2019 | 45.93 | 46.17 | 45.69 | 46.17 | 586,141 | +0.13(+0.28%) |
Oct 02, 2019 | 46.31 | 46.35 | 45.90 | 46.04 | 403,080 | -0.89(-1.90%) |
Oct 01, 2019 | 47.27 | 47.34 | 46.88 | 46.93 | 430,758 | -0.44(-0.93%) |
Sep 30, 2019 | 47.20 | 47.41 | 47.20 | 47.37 | 441,283 | +0.11(+0.23%) |
Sep 27, 2019 | 47.25 | 47.46 | 47.15 | 47.26 | 481,200 | -0.11(-0.23%) |
Sep 26, 2019 | 47.40 | 47.45 | 47.28 | 47.37 | 385,670 | +0.17(+0.36%) |
Sep 25, 2019 | 47.07 | 47.26 | 46.89 | 47.20 | 348,647 | -0.07(-0.15%) |
Sep 24, 2019 | 47.56 | 47.57 | 47.20 | 47.27 | 281,480 | -0.30(-0.63%) |
Sep 23, 2019 | 47.33 | 47.59 | 47.31 | 47.57 | 229,070 | -0.14(-0.29%) |
Sep 20, 2019 | 47.94 | 47.96 | 47.70 | 47.71 | 346,100 | -0.06(-0.13%) |
Sep 19, 2019 | 47.81 | 47.95 | 47.75 | 47.77 | 262,819 | +0.18(+0.38%) |
Sep 18, 2019 | 47.55 | 47.70 | 47.36 | 47.59 | 627,786 | -0.13(-0.27%) |
Sep 17, 2019 | 47.46 | 47.73 | 47.43 | 47.72 | 414,635 | +0.02(+0.04%) |
Sep 16, 2019 | 47.77 | 47.83 | 47.68 | 47.70 | 493,083 | -0.28(-0.58%) |
Sep 13, 2019 | 47.95 | 48.10 | 47.88 | 47.98 | 1,016,300 | +0.45(+0.95%) |
Sep 12, 2019 | 47.30 | 47.60 | 47.22 | 47.53 | 463,240 | +0.23(+0.49%) |
Sep 11, 2019 | 47.21 | 47.32 | 47.18 | 47.30 | 637,568 | +0.36(+0.77%) |
Sep 10, 2019 | 46.78 | 47.01 | 46.75 | 46.94 | 383,997 | +0.54(+1.16%) |
Sep 09, 2019 | 46.31 | 46.42 | 46.31 | 46.40 | 252,881 | +0.30(+0.65%) |
Sep 06, 2019 | 46.07 | 46.15 | 46.04 | 46.10 | 287,400 | +0.10(+0.22%) |
Sep 05, 2019 | 45.97 | 46.11 | 45.94 | 46.00 | 242,972 | +0.38(+0.83%) |
Sep 04, 2019 | 45.50 | 45.63 | 45.45 | 45.62 | 542,196 | +0.66(+1.47%) |
Sep 03, 2019 | 44.79 | 44.99 | 44.77 | 44.96 | 501,500 | -0.16(-0.35%) |
Aug 30, 2019 | 45.18 | 45.26 | 44.91 | 45.12 | 570,200 | +0.17(+0.38%) |
Aug 29, 2019 | 44.95 | 45.01 | 44.82 | 44.95 | 289,966 | +0.38(+0.85%) |
Aug 28, 2019 | 44.42 | 44.71 | 44.34 | 44.57 | 237,319 | +0.03(+0.07%) |
Aug 27, 2019 | 44.78 | 44.86 | 44.54 | 44.54 | 435,035 | -0.10(-0.22%) |
Aug 26, 2019 | 44.66 | 44.71 | 44.46 | 44.64 | 393,376 | +0.43(+0.97%) |
Aug 23, 2019 | 44.65 | 44.94 | 44.21 | 44.21 | 594,600 | -0.59(-1.31%) |
Aug 22, 2019 | 44.87 | 44.95 | 44.63 | 44.80 | 2,002,312 | +0.02(+0.06%) |
Aug 21, 2019 | 44.96 | 44.99 | 44.68 | 44.77 | 1,480,916 | +0.21(+0.47%) |
Aug 20, 2019 | 44.69 | 44.71 | 44.48 | 44.56 | 604,570 | -0.23(-0.51%) |
Aug 19, 2019 | 44.96 | 45.04 | 44.79 | 44.79 | 1,104,166 | +0.26(+0.58%) |
Aug 16, 2019 | 44.22 | 44.55 | 44.22 | 44.53 | 677,600 | +0.55(+1.25%) |
Aug 15, 2019 | 44.07 | 44.14 | 43.81 | 43.98 | 1,234,270 | +0.09(+0.21%) |
Aug 14, 2019 | 44.21 | 44.33 | 43.89 | 43.89 | 925,701 | -1.23(-2.73%) |
Aug 13, 2019 | 44.64 | 45.26 | 44.61 | 45.12 | 613,530 | +0.41(+0.92%) |
Aug 12, 2019 | 44.83 | 44.99 | 44.62 | 44.71 | 571,259 | -0.43(-0.95%) |
Aug 09, 2019 | 45.22 | 45.28 | 44.99 | 45.14 | 734,500 | -0.35(-0.77%) |
Aug 08, 2019 | 45.19 | 45.59 | 45.19 | 45.49 | 604,018 | +0.37(+0.82%) |
Aug 07, 2019 | 44.75 | 45.19 | 44.62 | 45.12 | 521,074 | +0.04(+0.09%) |
Aug 06, 2019 | 45.13 | 45.26 | 44.77 | 45.08 | 977,039 | +0.22(+0.49%) |
Aug 05, 2019 | 45.18 | 45.26 | 44.62 | 44.86 | 594,821 | -1.09(-2.37%) |
Aug 02, 2019 | 46.08 | 46.20 | 45.72 | 45.95 | 402,000 | -0.39(-0.84%) |
Aug 01, 2019 | 46.64 | 46.97 | 46.22 | 46.34 | 385,707 | -0.40(-0.86%) |
Jul 31, 2019 | 46.95 | 47.10 | 46.38 | 46.74 | 981,564 | -0.29(-0.62%) |
Jul 30, 2019 | 47.07 | 47.12 | 46.96 | 47.03 | 194,840 | -0.62(-1.30%) |
Jul 29, 2019 | 47.77 | 47.77 | 47.60 | 47.65 | 233,950 | -0.01(-0.02%) |
Jul 26, 2019 | 47.67 | 47.72 | 47.59 | 47.66 | 545,600 | +0.05(+0.11%) |
Jul 25, 2019 | 47.99 | 47.99 | 47.59 | 47.61 | 573,473 | -0.52(-1.08%) |
Jul 24, 2019 | 48.04 | 48.13 | 48.00 | 48.13 | 474,346 | -0.01(-0.02%) |
Jul 23, 2019 | 48.14 | 48.22 | 48.06 | 48.14 | 621,265 | +0.30(+0.63%) |
Jul 22, 2019 | 47.80 | 47.88 | 47.74 | 47.84 | 367,139 | +0.09(+0.19%) |
Jul 19, 2019 | 47.89 | 47.93 | 47.75 | 47.75 | 769,200 | -0.17(-0.35%) |
Jul 18, 2019 | 47.62 | 47.95 | 47.58 | 47.92 | 595,686 | +0.09(+0.19%) |
Jul 17, 2019 | 48.00 | 48.00 | 47.81 | 47.83 | 496,993 | -0.18(-0.37%) |
Jul 16, 2019 | 48.04 | 48.17 | 47.97 | 48.01 | 688,246 | -0.21(-0.44%) |
Jul 15, 2019 | 48.26 | 48.30 | 48.17 | 48.22 | 619,825 | +0.00(+0.00%) |
Jul 12, 2019 | 48.13 | 48.22 | 48.08 | 48.22 | 685,600 | +0.12(+0.24%) |
Jul 11, 2019 | 48.19 | 48.25 | 48.02 | 48.10 | 495,335 | -0.03(-0.05%) |
Jul 10, 2019 | 48.20 | 48.30 | 48.06 | 48.13 | 442,745 | +0.16(+0.33%) |
Jul 09, 2019 | 47.82 | 47.98 | 47.70 | 47.97 | 979,646 | -0.18(-0.37%) |
Jul 08, 2019 | 48.22 | 48.26 | 48.13 | 48.15 | 267,442 | -0.28(-0.58%) |
Jul 05, 2019 | 48.41 | 48.53 | 48.17 | 48.43 | 281,800 | -0.28(-0.57%) |
Jul 03, 2019 | 48.67 | 48.77 | 48.63 | 48.71 | 145,100 | +0.27(+0.56%) |
Jul 02, 2019 | 48.40 | 48.49 | 48.38 | 48.44 | 521,029 | +0.14(+0.29%) |
Jul 01, 2019 | 48.55 | 48.59 | 48.22 | 48.30 | 351,520 | +0.23(+0.48%) |
Jun 28, 2019 | 48.05 | 48.16 | 48.02 | 48.07 | 708,900 | +0.13(+0.27%) |
Jun 27, 2019 | 47.94 | 48.01 | 47.90 | 47.94 | 634,599 | +0.19(+0.40%) |
Jun 26, 2019 | 47.81 | 47.90 | 47.73 | 47.75 | 259,114 | +0.17(+0.36%) |
Jun 25, 2019 | 47.87 | 47.90 | 47.58 | 47.58 | 362,527 | -0.30(-0.63%) |
Jun 24, 2019 | 47.94 | 47.98 | 47.84 | 47.88 | 674,938 | +0.03(+0.06%) |
Jun 21, 2019 | 47.87 | 47.95 | 47.77 | 47.85 | 1,580,100 | -0.08(-0.17%) |
Jun 20, 2019 | 48.10 | 48.10 | 47.78 | 47.93 | 493,192 | +0.32(+0.67%) |
Jun 19, 2019 | 47.41 | 47.70 | 47.41 | 47.61 | 563,077 | +0.31(+0.66%) |
Jun 18, 2019 | 47.03 | 47.34 | 47.03 | 47.30 | 358,605 | +0.63(+1.35%) |
Jun 17, 2019 | 46.72 | 46.83 | 46.67 | 46.67 | 305,045 | -1.47(-3.05%) |
Jun 14, 2019 | 48.17 | 48.20 | 48.08 | 48.14 | 274,300 | -0.40(-0.82%) |
Jun 13, 2019 | 48.55 | 48.62 | 48.43 | 48.54 | 245,468 | +0.08(+0.17%) |
Jun 12, 2019 | 48.76 | 48.77 | 48.46 | 48.46 | 292,267 | -0.50(-1.02%) |
Jun 11, 2019 | 49.11 | 49.16 | 48.94 | 48.96 | 342,741 | +0.22(+0.45%) |
Jun 10, 2019 | 48.67 | 48.85 | 48.67 | 48.74 | 524,754 | +0.10(+0.21%) |
Jun 07, 2019 | 48.40 | 48.74 | 48.40 | 48.64 | 445,600 | +0.56(+1.16%) |
Jun 06, 2019 | 48.08 | 48.15 | 47.89 | 48.08 | 437,508 | +0.20(+0.42%) |
Jun 05, 2019 | 48.16 | 48.16 | 47.82 | 47.88 | 302,217 | -0.18(-0.37%) |
Jun 04, 2019 | 47.78 | 48.06 | 47.68 | 48.06 | 384,366 | +0.82(+1.74%) |
Jun 03, 2019 | 47.06 | 47.30 | 46.99 | 47.24 | 531,284 | +0.26(+0.55%) |
May 31, 2019 | 46.84 | 47.04 | 46.76 | 46.98 | 819,700 | -0.49(-1.03%) |
May 30, 2019 | 47.43 | 47.54 | 47.32 | 47.47 | 1,570,690 | +0.08(+0.17%) |
May 29, 2019 | 47.36 | 47.43 | 47.18 | 47.39 | 297,671 | -0.26(-0.55%) |
May 28, 2019 | 48.05 | 48.16 | 47.65 | 47.65 | 536,780 | -0.48(-1.00%) |
May 24, 2019 | 48.05 | 48.13 | 47.95 | 48.13 | 360,500 | +0.54(+1.13%) |
May 23, 2019 | 47.58 | 47.63 | 47.39 | 47.59 | 320,944 | -0.51(-1.06%) |
May 22, 2019 | 48.13 | 48.22 | 48.06 | 48.10 | 250,166 | -0.34(-0.70%) |
May 21, 2019 | 48.41 | 48.50 | 48.25 | 48.44 | 296,201 | +0.30(+0.62%) |
May 20, 2019 | 48.10 | 48.29 | 48.02 | 48.14 | 509,152 | -0.07(-0.15%) |
May 17, 2019 | 48.17 | 48.41 | 48.06 | 48.21 | 349,200 | -0.31(-0.64%) |
May 16, 2019 | 48.38 | 48.70 | 48.33 | 48.52 | 790,211 | +0.28(+0.58%) |
May 15, 2019 | 47.72 | 48.29 | 47.71 | 48.24 | 769,600 | +0.11(+0.23%) |
May 14, 2019 | 47.95 | 48.28 | 47.93 | 48.13 | 719,275 | +0.43(+0.90%) |
May 13, 2019 | 47.87 | 47.95 | 47.59 | 47.70 | 460,929 | -1.06(-2.17%) |
May 10, 2019 | 48.40 | 48.80 | 48.16 | 48.76 | 449,400 | +0.34(+0.70%) |
May 09, 2019 | 48.11 | 48.52 | 48.04 | 48.42 | 1,482,632 | -0.29(-0.60%) |
May 08, 2019 | 48.71 | 48.89 | 48.58 | 48.71 | 1,069,573 | -0.14(-0.29%) |
May 07, 2019 | 49.22 | 49.23 | 48.65 | 48.85 | 624,046 | -0.82(-1.65%) |
May 06, 2019 | 49.18 | 49.71 | 49.11 | 49.67 | 247,298 | -0.54(-1.08%) |
May 03, 2019 | 49.94 | 50.22 | 49.92 | 50.21 | 238,900 | +0.53(+1.07%) |
May 02, 2019 | 49.83 | 49.88 | 49.60 | 49.68 | 336,006 | -0.06(-0.12%) |