Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 53.00 | 53.90 | 52.41 | 52.50 | 195,667 | -0.99(-1.85%) |
Apr 29, 2020 | 55.41 | 55.41 | 53.14 | 53.49 | 98,297 | +0.01(+0.02%) |
Apr 28, 2020 | 54.55 | 54.55 | 52.36 | 53.48 | 159,329 | -0.11(-0.21%) |
Apr 27, 2020 | 53.50 | 54.22 | 53.32 | 53.59 | 107,118 | +0.29(+0.54%) |
Apr 24, 2020 | 54.10 | 54.18 | 53.16 | 53.30 | 244,100 | -0.15(-0.28%) |
Apr 23, 2020 | 53.18 | 54.86 | 52.87 | 53.45 | 590,491 | +0.27(+0.51%) |
Apr 22, 2020 | 55.34 | 56.70 | 51.95 | 53.18 | 385,648 | -0.67(-1.24%) |
Apr 21, 2020 | 47.91 | 55.50 | 46.10 | 53.85 | 353,632 | +4.85(+9.90%) |
Apr 20, 2020 | 47.67 | 49.69 | 47.67 | 49.00 | 48,349 | +0.21(+0.43%) |
Apr 17, 2020 | 48.41 | 49.52 | 47.44 | 48.79 | 105,000 | +2.04(+4.36%) |
Apr 16, 2020 | 47.74 | 48.07 | 45.69 | 46.75 | 140,378 | -0.63(-1.33%) |
Apr 15, 2020 | 44.31 | 47.59 | 44.23 | 47.38 | 80,997 | +1.42(+3.09%) |
Apr 14, 2020 | 47.15 | 47.55 | 45.33 | 45.96 | 34,140 | -0.04(-0.09%) |
Apr 13, 2020 | 46.34 | 46.90 | 45.02 | 46.00 | 37,135 | -0.45(-0.97%) |
Apr 09, 2020 | 48.00 | 48.94 | 45.27 | 46.45 | 61,200 | +0.38(+0.82%) |
Apr 08, 2020 | 44.69 | 47.04 | 43.78 | 46.07 | 226,539 | +5.07(+12.37%) |
Apr 07, 2020 | 42.10 | 43.43 | 40.70 | 41.00 | 134,854 | -0.57(-1.37%) |
Apr 06, 2020 | 41.12 | 41.71 | 39.80 | 41.57 | 142,931 | +1.91(+4.82%) |
Apr 03, 2020 | 44.25 | 44.25 | 38.56 | 39.66 | 125,300 | -5.15(-11.49%) |
Apr 02, 2020 | 42.56 | 45.61 | 41.79 | 44.81 | 249,508 | +1.75(+4.06%) |
Apr 01, 2020 | 43.41 | 44.84 | 41.66 | 43.06 | 107,076 | -2.61(-5.71%) |
Mar 31, 2020 | 43.39 | 46.50 | 43.39 | 45.67 | 147,245 | +2.05(+4.70%) |
Mar 30, 2020 | 40.76 | 44.22 | 39.62 | 43.62 | 71,111 | +3.46(+8.62%) |
Mar 27, 2020 | 40.81 | 41.55 | 38.48 | 40.16 | 142,800 | -2.58(-6.04%) |
Mar 26, 2020 | 38.81 | 45.47 | 34.93 | 42.74 | 153,617 | +4.40(+11.48%) |
Mar 25, 2020 | 38.57 | 40.64 | 37.00 | 38.34 | 84,936 | -0.64(-1.64%) |
Mar 24, 2020 | 35.95 | 39.22 | 35.30 | 38.98 | 97,478 | +5.06(+14.92%) |
Mar 23, 2020 | 34.46 | 35.97 | 31.82 | 33.92 | 75,342 | -0.15(-0.44%) |
Mar 20, 2020 | 38.98 | 41.07 | 34.07 | 34.07 | 206,600 | -4.88(-12.53%) |
Mar 19, 2020 | 33.60 | 40.47 | 32.31 | 38.95 | 122,717 | +5.35(+15.92%) |
Mar 18, 2020 | 35.55 | 35.86 | 30.72 | 33.60 | 138,076 | -2.67(-7.36%) |
Mar 17, 2020 | 32.20 | 37.22 | 32.20 | 36.27 | 142,840 | +4.05(+12.57%) |
Mar 16, 2020 | 36.73 | 36.96 | 29.38 | 32.22 | 184,592 | -7.86(-19.61%) |
Mar 13, 2020 | 40.00 | 41.71 | 35.89 | 40.08 | 266,000 | +2.11(+5.56%) |
Mar 12, 2020 | 42.26 | 44.59 | 36.74 | 37.97 | 194,009 | -7.08(-15.72%) |
Mar 11, 2020 | 47.68 | 47.92 | 43.05 | 45.05 | 172,493 | -3.46(-7.13%) |
Mar 10, 2020 | 47.48 | 48.77 | 44.84 | 48.51 | 188,671 | +1.95(+4.19%) |
Mar 09, 2020 | 45.42 | 47.40 | 45.07 | 46.56 | 161,592 | -1.02(-2.14%) |
Mar 06, 2020 | 47.28 | 47.99 | 45.66 | 47.58 | 114,200 | -0.16(-0.34%) |
Mar 05, 2020 | 47.64 | 48.61 | 46.57 | 47.74 | 107,506 | -0.36(-0.75%) |
Mar 04, 2020 | 48.74 | 49.49 | 47.94 | 48.10 | 115,242 | +0.10(+0.21%) |
Mar 03, 2020 | 48.27 | 49.59 | 47.30 | 48.00 | 86,143 | -0.23(-0.48%) |
Mar 02, 2020 | 47.38 | 49.00 | 46.19 | 48.23 | 106,757 | +1.38(+2.95%) |
Feb 28, 2020 | 46.16 | 47.68 | 44.60 | 46.85 | 150,600 | -0.41(-0.87%) |
Feb 27, 2020 | 45.85 | 47.61 | 45.09 | 47.26 | 189,357 | +0.67(+1.44%) |
Feb 26, 2020 | 47.13 | 48.43 | 46.00 | 46.59 | 61,237 | -0.45(-0.96%) |
Feb 25, 2020 | 48.41 | 48.80 | 46.73 | 47.04 | 119,982 | -1.32(-2.73%) |
Feb 24, 2020 | 48.13 | 48.80 | 46.84 | 48.36 | 96,835 | -1.07(-2.16%) |
Feb 21, 2020 | 49.51 | 49.67 | 48.30 | 49.43 | 237,300 | +0.06(+0.12%) |
Feb 20, 2020 | 48.44 | 49.69 | 47.84 | 49.37 | 207,496 | +1.33(+2.77%) |
Feb 19, 2020 | 48.14 | 48.77 | 47.45 | 48.04 | 78,676 | -0.01(-0.02%) |
Feb 18, 2020 | 47.29 | 48.67 | 47.29 | 48.05 | 54,459 | +0.72(+1.52%) |
Feb 14, 2020 | 47.33 | 48.36 | 47.11 | 47.33 | 40,400 | -0.18(-0.38%) |
Feb 13, 2020 | 47.90 | 48.06 | 46.73 | 47.51 | 50,838 | -0.40(-0.83%) |
Feb 12, 2020 | 47.99 | 48.27 | 47.14 | 47.91 | 110,103 | +0.13(+0.27%) |
Feb 11, 2020 | 47.64 | 48.98 | 47.16 | 47.78 | 52,535 | +0.36(+0.76%) |
Feb 10, 2020 | 47.32 | 48.33 | 46.77 | 47.42 | 69,238 | +0.05(+0.11%) |
Feb 07, 2020 | 47.96 | 48.53 | 46.99 | 47.37 | 67,700 | -0.69(-1.44%) |
Feb 06, 2020 | 48.94 | 49.13 | 47.42 | 48.06 | 142,051 | -0.53(-1.09%) |
Feb 05, 2020 | 48.60 | 48.84 | 47.06 | 48.59 | 181,393 | +0.69(+1.44%) |
Feb 04, 2020 | 47.81 | 48.78 | 46.85 | 47.90 | 81,692 | +0.41(+0.86%) |
Feb 03, 2020 | 46.25 | 48.34 | 46.25 | 47.49 | 61,637 | +1.03(+2.22%) |
Jan 31, 2020 | 45.46 | 47.39 | 45.00 | 46.46 | 113,400 | +0.87(+1.91%) |
Jan 30, 2020 | 46.16 | 46.50 | 44.25 | 45.59 | 203,463 | -0.88(-1.89%) |
Jan 29, 2020 | 48.17 | 48.17 | 46.11 | 46.47 | 404,877 | -1.52(-3.17%) |
Jan 28, 2020 | 47.94 | 48.42 | 47.80 | 47.99 | 97,823 | +0.19(+0.40%) |
Jan 27, 2020 | 46.62 | 48.00 | 46.35 | 47.80 | 99,899 | +0.20(+0.42%) |
Jan 24, 2020 | 47.69 | 47.94 | 47.03 | 47.60 | 244,700 | -0.10(-0.21%) |
Jan 23, 2020 | 48.50 | 48.83 | 47.20 | 47.70 | 72,812 | -0.81(-1.67%) |
Jan 22, 2020 | 48.59 | 49.20 | 48.27 | 48.51 | 134,622 | +0.13(+0.27%) |
Jan 21, 2020 | 47.98 | 49.20 | 47.76 | 48.38 | 79,671 | +0.31(+0.64%) |
Jan 17, 2020 | 49.00 | 49.00 | 47.85 | 48.07 | 110,500 | -0.79(-1.62%) |
Jan 16, 2020 | 48.23 | 49.00 | 47.98 | 48.86 | 102,015 | +0.63(+1.31%) |
Jan 15, 2020 | 47.61 | 48.40 | 47.04 | 48.23 | 81,614 | +0.66(+1.39%) |
Jan 14, 2020 | 46.87 | 48.00 | 46.78 | 47.57 | 105,610 | +0.60(+1.28%) |
Jan 13, 2020 | 46.69 | 47.20 | 46.31 | 46.97 | 72,423 | +0.29(+0.62%) |
Jan 10, 2020 | 46.04 | 47.20 | 45.67 | 46.68 | 116,900 | +0.78(+1.70%) |
Jan 09, 2020 | 46.10 | 46.40 | 45.63 | 45.90 | 68,734 | -0.06(-0.13%) |
Jan 08, 2020 | 45.40 | 46.20 | 44.65 | 45.96 | 138,035 | +0.20(+0.44%) |
Jan 07, 2020 | 43.84 | 45.94 | 43.67 | 45.76 | 158,872 | +1.85(+4.21%) |
Jan 06, 2020 | 43.24 | 44.31 | 42.89 | 43.91 | 90,242 | +0.50(+1.15%) |
Jan 03, 2020 | 42.27 | 43.73 | 42.27 | 43.41 | 48,500 | +0.65(+1.52%) |
Jan 02, 2020 | 43.51 | 43.80 | 42.41 | 42.76 | 65,568 | -0.45(-1.04%) |
Dec 31, 2019 | 41.76 | 43.55 | 41.41 | 43.21 | 84,000 | +1.41(+3.37%) |
Dec 30, 2019 | 42.22 | 42.22 | 41.13 | 41.80 | 47,921 | -0.35(-0.83%) |
Dec 27, 2019 | 43.09 | 43.41 | 41.92 | 42.15 | 41,100 | -0.88(-2.05%) |
Dec 26, 2019 | 42.27 | 43.03 | 41.46 | 43.03 | 88,784 | +0.79(+1.87%) |
Dec 24, 2019 | 42.01 | 42.41 | 41.84 | 42.24 | 25,000 | +0.14(+0.33%) |
Dec 23, 2019 | 42.38 | 42.88 | 41.46 | 42.10 | 80,667 | -0.30(-0.71%) |
Dec 20, 2019 | 40.34 | 42.90 | 39.88 | 42.40 | 247,900 | +1.92(+4.74%) |
Dec 19, 2019 | 39.79 | 40.95 | 39.37 | 40.48 | 70,141 | +0.82(+2.07%) |
Dec 18, 2019 | 40.43 | 40.74 | 39.51 | 39.66 | 88,849 | -0.65(-1.61%) |
Dec 17, 2019 | 40.27 | 40.51 | 39.75 | 40.31 | 86,756 | +0.00(+0.00%) |
Dec 16, 2019 | 40.42 | 40.65 | 39.92 | 40.31 | 81,687 | +0.12(+0.30%) |
Dec 13, 2019 | 40.49 | 40.89 | 39.99 | 40.19 | 88,300 | -0.36(-0.89%) |
Dec 12, 2019 | 41.08 | 41.50 | 40.35 | 40.55 | 76,976 | -0.55(-1.34%) |
Dec 11, 2019 | 41.18 | 41.55 | 40.67 | 41.10 | 82,646 | +0.05(+0.12%) |
Dec 10, 2019 | 41.94 | 42.47 | 40.90 | 41.05 | 112,373 | -1.15(-2.73%) |
Dec 09, 2019 | 42.67 | 43.06 | 41.61 | 42.20 | 102,844 | -0.64(-1.49%) |
Dec 06, 2019 | 42.40 | 42.97 | 42.00 | 42.84 | 58,100 | +0.74(+1.76%) |
Dec 05, 2019 | 42.07 | 42.53 | 41.69 | 42.10 | 57,240 | +0.05(+0.12%) |
Dec 04, 2019 | 43.03 | 43.03 | 41.62 | 42.05 | 85,948 | -0.72(-1.68%) |
Dec 03, 2019 | 41.29 | 42.77 | 41.17 | 42.77 | 71,168 | +0.90(+2.15%) |
Dec 02, 2019 | 42.58 | 42.58 | 40.87 | 41.87 | 83,944 | -0.60(-1.41%) |
Nov 29, 2019 | 41.89 | 42.52 | 41.67 | 42.47 | 36,900 | +0.50(+1.19%) |
Nov 27, 2019 | 41.25 | 42.12 | 41.08 | 41.97 | 60,300 | +1.03(+2.52%) |
Nov 26, 2019 | 41.06 | 41.97 | 40.66 | 40.94 | 54,747 | -0.17(-0.41%) |
Nov 25, 2019 | 41.20 | 41.64 | 40.60 | 41.11 | 78,882 | +0.15(+0.37%) |
Nov 22, 2019 | 40.34 | 41.31 | 39.79 | 40.96 | 97,500 | +0.70(+1.74%) |
Nov 21, 2019 | 39.93 | 40.30 | 39.38 | 40.26 | 66,143 | +0.15(+0.37%) |
Nov 20, 2019 | 39.89 | 40.35 | 39.08 | 40.11 | 109,972 | +0.02(+0.05%) |
Nov 19, 2019 | 40.82 | 40.82 | 39.28 | 40.09 | 97,587 | -0.71(-1.74%) |
Nov 18, 2019 | 40.68 | 41.16 | 39.21 | 40.80 | 128,882 | +0.01(+0.02%) |
Nov 15, 2019 | 41.41 | 41.80 | 40.06 | 40.79 | 96,100 | -0.23(-0.56%) |
Nov 14, 2019 | 41.23 | 41.68 | 40.32 | 41.02 | 93,929 | -0.55(-1.32%) |
Nov 13, 2019 | 43.00 | 43.06 | 39.83 | 41.57 | 133,463 | -1.46(-3.39%) |
Nov 12, 2019 | 43.55 | 44.10 | 42.63 | 43.03 | 91,425 | -0.88(-2.00%) |
Nov 11, 2019 | 44.36 | 44.59 | 43.01 | 43.91 | 115,780 | -0.75(-1.68%) |
Nov 08, 2019 | 45.67 | 46.53 | 43.45 | 44.66 | 83,300 | -0.79(-1.74%) |
Nov 07, 2019 | 43.40 | 45.69 | 42.80 | 45.45 | 281,379 | +2.20(+5.09%) |
Nov 06, 2019 | 42.70 | 43.40 | 42.02 | 43.25 | 125,505 | +0.52(+1.22%) |
Nov 05, 2019 | 41.61 | 42.78 | 41.28 | 42.73 | 95,202 | +1.10(+2.64%) |
Nov 04, 2019 | 41.53 | 42.00 | 41.01 | 41.63 | 83,411 | +0.38(+0.92%) |
Nov 01, 2019 | 40.80 | 41.80 | 40.68 | 41.25 | 106,600 | +0.69(+1.70%) |
Oct 31, 2019 | 39.86 | 40.80 | 39.21 | 40.56 | 65,602 | +0.75(+1.88%) |
Oct 30, 2019 | 39.31 | 40.50 | 38.94 | 39.81 | 55,036 | +0.45(+1.14%) |
Oct 29, 2019 | 39.01 | 39.48 | 38.29 | 39.36 | 44,354 | +0.32(+0.82%) |
Oct 28, 2019 | 39.59 | 40.95 | 38.76 | 39.04 | 85,758 | -0.46(-1.16%) |
Oct 25, 2019 | 38.49 | 39.72 | 38.30 | 39.50 | 63,100 | +1.02(+2.65%) |
Oct 24, 2019 | 39.06 | 40.15 | 38.01 | 38.48 | 49,886 | -0.58(-1.48%) |
Oct 23, 2019 | 39.09 | 39.72 | 38.69 | 39.06 | 38,931 | -0.26(-0.66%) |
Oct 22, 2019 | 39.83 | 40.17 | 38.90 | 39.32 | 47,571 | -0.56(-1.40%) |
Oct 21, 2019 | 39.77 | 40.49 | 38.91 | 39.88 | 59,797 | +0.33(+0.83%) |
Oct 18, 2019 | 39.00 | 39.63 | 38.02 | 39.55 | 90,600 | +0.54(+1.38%) |
Oct 17, 2019 | 38.71 | 39.52 | 38.32 | 39.01 | 74,147 | +0.45(+1.17%) |
Oct 16, 2019 | 38.68 | 39.17 | 37.87 | 38.56 | 59,775 | -0.44(-1.13%) |
Oct 15, 2019 | 37.50 | 39.32 | 37.03 | 39.00 | 108,341 | +1.29(+3.42%) |
Oct 14, 2019 | 40.75 | 40.75 | 37.07 | 37.71 | 162,322 | -3.29(-8.02%) |
Oct 11, 2019 | 39.01 | 41.30 | 38.53 | 41.00 | 216,200 | +2.43(+6.30%) |
Oct 10, 2019 | 37.39 | 38.85 | 37.39 | 38.57 | 85,249 | +1.08(+2.88%) |
Oct 09, 2019 | 37.10 | 37.65 | 36.54 | 37.49 | 63,822 | +0.56(+1.52%) |
Oct 08, 2019 | 37.98 | 37.98 | 36.64 | 36.93 | 61,468 | -0.89(-2.35%) |
Oct 07, 2019 | 40.00 | 40.02 | 36.95 | 37.82 | 114,933 | -2.27(-5.66%) |
Oct 04, 2019 | 38.21 | 40.18 | 38.21 | 40.09 | 116,900 | +1.80(+4.70%) |
Oct 03, 2019 | 38.60 | 38.97 | 37.70 | 38.29 | 98,357 | -0.38(-0.98%) |
Oct 02, 2019 | 38.01 | 39.59 | 37.36 | 38.67 | 133,060 | +0.47(+1.23%) |
Oct 01, 2019 | 36.59 | 39.39 | 36.36 | 38.20 | 177,813 | +2.00(+5.52%) |
Sep 30, 2019 | 35.77 | 37.13 | 35.26 | 36.20 | 138,507 | +0.53(+1.49%) |
Sep 27, 2019 | 35.24 | 36.64 | 34.90 | 35.67 | 113,500 | +0.50(+1.42%) |
Sep 26, 2019 | 35.57 | 35.79 | 35.03 | 35.17 | 87,775 | -0.69(-1.92%) |
Sep 25, 2019 | 35.45 | 35.93 | 34.90 | 35.86 | 65,634 | +0.26(+0.73%) |
Sep 24, 2019 | 37.27 | 37.44 | 35.27 | 35.60 | 131,139 | -1.66(-4.46%) |
Sep 23, 2019 | 38.03 | 38.57 | 37.22 | 37.26 | 76,348 | -0.63(-1.66%) |
Sep 20, 2019 | 39.50 | 39.63 | 37.79 | 37.89 | 260,400 | -1.68(-4.25%) |
Sep 19, 2019 | 39.84 | 39.91 | 39.31 | 39.57 | 41,051 | -0.23(-0.58%) |
Sep 18, 2019 | 39.96 | 40.19 | 39.21 | 39.80 | 70,167 | -0.19(-0.48%) |
Sep 17, 2019 | 39.42 | 40.07 | 38.99 | 39.99 | 40,949 | +0.40(+1.01%) |
Sep 16, 2019 | 39.36 | 39.91 | 39.20 | 39.59 | 81,251 | -0.03(-0.08%) |
Sep 13, 2019 | 39.96 | 39.96 | 39.23 | 39.62 | 83,100 | -0.18(-0.45%) |
Sep 12, 2019 | 40.50 | 40.74 | 39.42 | 39.80 | 118,571 | -0.72(-1.78%) |
Sep 11, 2019 | 37.70 | 40.81 | 37.20 | 40.52 | 193,879 | +2.84(+7.54%) |
Sep 10, 2019 | 37.37 | 38.18 | 36.61 | 37.68 | 101,236 | +0.17(+0.45%) |
Sep 09, 2019 | 37.40 | 38.27 | 37.10 | 37.51 | 94,591 | +0.01(+0.03%) |
Sep 06, 2019 | 37.72 | 37.99 | 37.07 | 37.50 | 59,500 | -0.18(-0.48%) |
Sep 05, 2019 | 37.55 | 38.07 | 36.50 | 37.68 | 116,030 | +1.11(+3.04%) |
Sep 04, 2019 | 38.60 | 39.05 | 36.37 | 36.57 | 135,915 | -1.90(-4.94%) |
Sep 03, 2019 | 38.76 | 39.01 | 37.67 | 38.47 | 123,477 | -0.28(-0.72%) |
Aug 30, 2019 | 40.42 | 40.66 | 38.08 | 38.75 | 114,500 | -1.67(-4.13%) |
Aug 29, 2019 | 41.88 | 41.88 | 40.08 | 40.42 | 57,343 | -1.22(-2.93%) |
Aug 28, 2019 | 43.55 | 43.62 | 41.50 | 41.64 | 85,692 | -2.04(-4.67%) |
Aug 27, 2019 | 43.09 | 44.05 | 42.89 | 43.68 | 135,704 | +0.74(+1.72%) |
Aug 26, 2019 | 42.24 | 43.01 | 41.36 | 42.94 | 110,068 | +1.00(+2.38%) |
Aug 23, 2019 | 42.15 | 42.48 | 40.96 | 41.94 | 151,400 | -0.47(-1.11%) |
Aug 22, 2019 | 43.25 | 43.39 | 41.95 | 42.41 | 75,578 | -0.50(-1.17%) |
Aug 21, 2019 | 43.09 | 43.29 | 42.26 | 42.91 | 73,566 | -0.13(-0.30%) |
Aug 20, 2019 | 41.90 | 43.27 | 40.94 | 43.04 | 145,729 | +1.05(+2.50%) |
Aug 19, 2019 | 41.87 | 42.39 | 40.36 | 41.99 | 81,856 | +0.60(+1.45%) |
Aug 16, 2019 | 43.00 | 43.02 | 41.10 | 41.39 | 90,800 | -1.43(-3.34%) |
Aug 15, 2019 | 37.82 | 43.09 | 37.68 | 42.82 | 275,905 | +5.32(+14.19%) |
Aug 14, 2019 | 39.36 | 39.52 | 36.53 | 37.50 | 419,834 | -2.47(-6.18%) |
Aug 13, 2019 | 40.90 | 41.52 | 39.90 | 39.97 | 60,722 | -1.02(-2.49%) |
Aug 12, 2019 | 42.98 | 42.98 | 40.62 | 40.99 | 87,521 | -2.26(-5.23%) |
Aug 09, 2019 | 46.51 | 46.51 | 43.01 | 43.25 | 100,400 | -1.79(-3.97%) |
Aug 08, 2019 | 44.53 | 45.10 | 43.79 | 45.04 | 151,225 | +0.82(+1.85%) |
Aug 07, 2019 | 42.46 | 45.63 | 42.28 | 44.22 | 98,444 | +1.23(+2.86%) |
Aug 06, 2019 | 43.34 | 44.41 | 42.60 | 42.99 | 111,570 | -0.41(-0.94%) |
Aug 05, 2019 | 42.93 | 43.72 | 41.97 | 43.40 | 141,930 | -0.38(-0.87%) |
Aug 02, 2019 | 43.71 | 44.20 | 43.06 | 43.78 | 163,300 | -0.43(-0.97%) |
Aug 01, 2019 | 44.52 | 45.05 | 43.47 | 44.21 | 172,511 | -0.28(-0.63%) |
Jul 31, 2019 | 44.31 | 45.36 | 44.31 | 44.49 | 152,480 | +0.05(+0.11%) |
Jul 30, 2019 | 44.96 | 45.93 | 44.17 | 44.44 | 125,258 | -0.52(-1.16%) |
Jul 29, 2019 | 45.11 | 45.71 | 44.60 | 44.96 | 79,164 | -0.21(-0.46%) |
Jul 26, 2019 | 45.54 | 46.17 | 44.67 | 45.17 | 240,400 | -0.03(-0.07%) |
Jul 25, 2019 | 45.35 | 45.72 | 44.62 | 45.20 | 117,458 | -0.09(-0.20%) |
Jul 24, 2019 | 44.98 | 45.33 | 44.34 | 45.29 | 200,451 | +0.06(+0.13%) |
Jul 23, 2019 | 43.19 | 45.75 | 41.77 | 45.23 | 150,021 | +2.26(+5.26%) |
Jul 22, 2019 | 43.38 | 43.78 | 42.41 | 42.97 | 196,829 | -0.39(-0.90%) |
Jul 19, 2019 | 44.52 | 45.18 | 43.23 | 43.36 | 180,700 | -1.19(-2.67%) |
Jul 18, 2019 | 43.65 | 44.85 | 43.65 | 44.55 | 405,090 | +0.30(+0.68%) |
Jul 17, 2019 | 45.63 | 46.00 | 43.75 | 44.25 | 922,226 | -2.83(-6.01%) |
Jul 16, 2019 | 45.40 | 48.58 | 44.51 | 47.08 | 190,684 | +0.27(+0.58%) |
Jul 15, 2019 | 47.40 | 48.63 | 46.51 | 46.81 | 22,873 | -0.55(-1.16%) |
Jul 12, 2019 | 46.78 | 47.50 | 46.59 | 47.36 | 23,400 | +0.63(+1.35%) |
Jul 11, 2019 | 46.75 | 47.13 | 46.37 | 46.73 | 34,411 | -0.27(-0.57%) |
Jul 10, 2019 | 47.66 | 48.39 | 46.81 | 47.00 | 70,384 | -0.20(-0.42%) |
Jul 09, 2019 | 47.68 | 48.05 | 47.08 | 47.20 | 97,055 | -0.60(-1.26%) |
Jul 08, 2019 | 47.82 | 48.48 | 47.10 | 47.80 | 40,045 | -0.18(-0.38%) |
Jul 05, 2019 | 47.48 | 48.71 | 46.79 | 47.98 | 60,500 | +0.25(+0.52%) |
Jul 03, 2019 | 47.43 | 48.38 | 47.18 | 47.73 | 25,400 | +0.39(+0.82%) |
Jul 02, 2019 | 47.81 | 48.16 | 46.59 | 47.34 | 43,175 | -0.16(-0.34%) |
Jul 01, 2019 | 47.54 | 48.88 | 46.42 | 47.50 | 123,882 | +0.50(+1.06%) |
Jun 28, 2019 | 47.15 | 47.77 | 46.40 | 47.00 | 406,700 | +0.06(+0.13%) |
Jun 27, 2019 | 47.51 | 48.73 | 46.40 | 46.94 | 73,571 | -0.64(-1.35%) |
Jun 26, 2019 | 46.91 | 47.95 | 46.40 | 47.58 | 50,405 | +0.90(+1.93%) |
Jun 25, 2019 | 46.59 | 47.26 | 46.38 | 46.68 | 65,069 | -0.38(-0.81%) |
Jun 24, 2019 | 47.03 | 47.10 | 46.22 | 47.06 | 49,110 | +0.14(+0.30%) |
Jun 21, 2019 | 46.68 | 47.28 | 46.30 | 46.92 | 56,000 | +0.06(+0.13%) |
Jun 20, 2019 | 46.92 | 47.17 | 46.30 | 46.86 | 36,036 | +0.20(+0.43%) |
Jun 19, 2019 | 45.98 | 47.12 | 45.55 | 46.66 | 50,299 | +0.27(+0.58%) |
Jun 18, 2019 | 47.81 | 48.35 | 46.26 | 46.39 | 64,220 | -1.37(-2.87%) |