Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.77 | 40.77 | 39.78 | 40.08 | 1,044,486 | -1.11(-2.68%) |
Apr 29, 2020 | 41.54 | 41.93 | 40.64 | 41.19 | 1,033,434 | +0.57(+1.41%) |
Apr 28, 2020 | 40.26 | 41.42 | 40.18 | 40.61 | 984,144 | +0.94(+2.38%) |
Apr 27, 2020 | 40.22 | 40.36 | 39.12 | 39.67 | 1,088,846 | -0.09(-0.22%) |
Apr 24, 2020 | 39.83 | 40.18 | 38.19 | 39.75 | 1,673,607 | -1.73(-4.17%) |
Apr 23, 2020 | 42.32 | 42.32 | 40.52 | 41.48 | 1,042,637 | -0.99(-2.34%) |
Apr 22, 2020 | 41.69 | 42.80 | 41.30 | 42.48 | 853,393 | +1.40(+3.42%) |
Apr 21, 2020 | 40.59 | 41.40 | 40.16 | 41.07 | 1,079,641 | +0.00(+0.00%) |
Apr 20, 2020 | 42.98 | 43.12 | 41.01 | 41.07 | 588,685 | -2.46(-5.65%) |
Apr 17, 2020 | 43.04 | 43.81 | 42.50 | 43.53 | 697,881 | +1.28(+3.02%) |
Apr 16, 2020 | 41.97 | 42.37 | 41.44 | 42.26 | 717,415 | +0.38(+0.90%) |
Apr 15, 2020 | 42.94 | 43.23 | 41.72 | 41.88 | 621,222 | -1.95(-4.46%) |
Apr 14, 2020 | 44.54 | 44.65 | 43.10 | 43.83 | 740,571 | +0.28(+0.65%) |
Apr 13, 2020 | 44.47 | 44.57 | 42.74 | 43.55 | 506,756 | -1.44(-3.20%) |
Apr 09, 2020 | 44.65 | 45.76 | 44.22 | 44.99 | 1,331,671 | +0.99(+2.24%) |
Apr 08, 2020 | 42.58 | 44.22 | 41.84 | 44.00 | 990,361 | +1.99(+4.73%) |
Apr 07, 2020 | 44.23 | 45.16 | 41.76 | 42.02 | 1,193,479 | -1.49(-3.43%) |
Apr 06, 2020 | 41.26 | 43.94 | 41.19 | 43.51 | 991,836 | +3.84(+9.67%) |
Apr 03, 2020 | 40.86 | 41.63 | 39.21 | 39.67 | 918,872 | -1.86(-4.48%) |
Apr 02, 2020 | 39.54 | 42.03 | 39.47 | 41.53 | 850,922 | +1.12(+2.78%) |
Apr 01, 2020 | 39.35 | 40.52 | 39.00 | 40.41 | 1,568,028 | -0.66(-1.61%) |
Mar 31, 2020 | 43.33 | 43.51 | 40.91 | 41.07 | 1,466,225 | -2.82(-6.42%) |
Mar 30, 2020 | 41.96 | 44.32 | 41.54 | 43.88 | 1,155,719 | +2.55(+6.18%) |
Mar 27, 2020 | 39.99 | 43.33 | 39.45 | 41.33 | 1,123,987 | +0.20(+0.48%) |
Mar 26, 2020 | 37.60 | 41.64 | 37.25 | 41.13 | 1,334,085 | +3.73(+9.99%) |
Mar 25, 2020 | 36.87 | 38.93 | 35.20 | 37.40 | 1,419,323 | +0.29(+0.78%) |
Mar 24, 2020 | 34.55 | 37.20 | 33.48 | 37.11 | 1,129,749 | +3.41(+10.13%) |
Mar 23, 2020 | 33.92 | 34.76 | 32.09 | 33.69 | 1,233,607 | -0.48(-1.39%) |
Mar 20, 2020 | 40.77 | 40.77 | 33.25 | 34.17 | 1,646,606 | -6.10(-15.15%) |
Mar 19, 2020 | 41.69 | 41.80 | 38.39 | 40.27 | 1,813,695 | -1.37(-3.28%) |
Mar 18, 2020 | 38.78 | 43.41 | 37.33 | 41.63 | 2,730,838 | +0.66(+1.61%) |
Mar 17, 2020 | 36.20 | 41.16 | 36.00 | 40.97 | 1,652,064 | +5.69(+16.13%) |
Mar 16, 2020 | 39.02 | 39.37 | 35.01 | 35.28 | 1,426,421 | -6.14(-14.83%) |
Mar 13, 2020 | 40.52 | 42.09 | 39.17 | 41.42 | 2,278,937 | +2.93(+7.60%) |
Mar 12, 2020 | 42.94 | 42.94 | 37.90 | 38.50 | 1,741,088 | -7.39(-16.10%) |
Mar 11, 2020 | 46.40 | 47.22 | 45.18 | 45.88 | 1,611,659 | -1.31(-2.79%) |
Mar 10, 2020 | 46.94 | 47.97 | 44.94 | 47.20 | 1,291,934 | +0.84(+1.81%) |
Mar 09, 2020 | 45.26 | 47.39 | 44.28 | 46.36 | 897,733 | -3.12(-6.31%) |
Mar 06, 2020 | 48.55 | 49.65 | 47.70 | 49.48 | 1,049,405 | -0.28(-0.56%) |
Mar 05, 2020 | 49.74 | 50.18 | 48.89 | 49.76 | 795,810 | -0.78(-1.54%) |
Mar 04, 2020 | 48.77 | 50.73 | 48.75 | 50.54 | 482,351 | +2.31(+4.78%) |
Mar 03, 2020 | 48.56 | 49.62 | 47.95 | 48.23 | 856,618 | -0.41(-0.84%) |
Mar 02, 2020 | 46.16 | 48.65 | 46.01 | 48.64 | 902,593 | +2.49(+5.38%) |
Feb 28, 2020 | 48.05 | 48.20 | 45.19 | 46.16 | 1,410,956 | -2.75(-5.62%) |
Feb 27, 2020 | 51.04 | 51.25 | 48.85 | 48.90 | 731,251 | -2.27(-4.44%) |
Feb 26, 2020 | 51.68 | 52.35 | 51.18 | 51.18 | 991,343 | -0.41(-0.79%) |
Feb 25, 2020 | 52.26 | 52.38 | 51.49 | 51.58 | 943,503 | -0.71(-1.36%) |
Feb 24, 2020 | 52.69 | 52.88 | 52.24 | 52.30 | 661,807 | -0.61(-1.15%) |
Feb 21, 2020 | 52.98 | 53.51 | 52.81 | 52.91 | 850,180 | -0.08(-0.14%) |
Feb 20, 2020 | 52.71 | 53.09 | 52.66 | 52.98 | 780,474 | +0.21(+0.40%) |
Feb 19, 2020 | 52.80 | 53.42 | 52.68 | 52.77 | 821,761 | -0.13(-0.24%) |
Feb 18, 2020 | 52.70 | 53.20 | 52.49 | 52.90 | 942,537 | +0.48(+0.91%) |
Feb 14, 2020 | 52.88 | 53.14 | 52.05 | 52.42 | 1,676,667 | -0.46(-0.87%) |
Feb 13, 2020 | 51.84 | 52.88 | 51.84 | 52.88 | 862,497 | +1.15(+2.23%) |
Feb 12, 2020 | 51.97 | 51.97 | 51.53 | 51.73 | 609,575 | -0.33(-0.64%) |
Feb 11, 2020 | 51.79 | 52.10 | 51.78 | 52.06 | 553,454 | +0.28(+0.54%) |
Feb 10, 2020 | 51.53 | 51.82 | 51.27 | 51.78 | 417,128 | +0.33(+0.64%) |
Feb 07, 2020 | 51.48 | 51.58 | 51.34 | 51.45 | 389,135 | +0.12(+0.23%) |
Feb 06, 2020 | 51.49 | 51.68 | 51.25 | 51.33 | 302,646 | -0.14(-0.28%) |
Feb 05, 2020 | 51.49 | 51.68 | 51.30 | 51.47 | 609,912 | -0.06(-0.12%) |
Feb 04, 2020 | 52.02 | 52.03 | 51.46 | 51.53 | 808,174 | -0.56(-1.07%) |
Feb 03, 2020 | 52.25 | 52.45 | 51.98 | 52.09 | 547,496 | -0.08(-0.15%) |
Jan 31, 2020 | 51.94 | 52.35 | 51.86 | 52.17 | 1,311,461 | +0.15(+0.29%) |
Jan 30, 2020 | 51.66 | 52.09 | 51.53 | 52.02 | 654,625 | +0.24(+0.46%) |
Jan 29, 2020 | 51.64 | 51.93 | 51.34 | 51.78 | 815,210 | +0.11(+0.21%) |
Jan 28, 2020 | 51.32 | 51.86 | 51.32 | 51.67 | 967,646 | +0.29(+0.56%) |
Jan 27, 2020 | 51.14 | 51.61 | 51.08 | 51.38 | 546,755 | +0.19(+0.36%) |
Jan 24, 2020 | 50.85 | 51.33 | 50.84 | 51.19 | 581,758 | +0.34(+0.67%) |
Jan 23, 2020 | 50.61 | 50.92 | 50.48 | 50.85 | 685,005 | +0.31(+0.60%) |
Jan 22, 2020 | 50.41 | 50.68 | 50.39 | 50.55 | 551,306 | +0.29(+0.57%) |
Jan 21, 2020 | 49.94 | 50.29 | 49.71 | 50.26 | 520,310 | +0.37(+0.75%) |
Jan 17, 2020 | 49.66 | 49.96 | 49.58 | 49.89 | 542,856 | +0.30(+0.60%) |
Jan 16, 2020 | 49.20 | 49.63 | 49.20 | 49.59 | 603,505 | +0.54(+1.11%) |
Jan 15, 2020 | 48.35 | 49.11 | 48.35 | 49.05 | 790,117 | +0.70(+1.46%) |
Jan 14, 2020 | 48.23 | 48.36 | 47.97 | 48.34 | 532,818 | +0.17(+0.35%) |
Jan 13, 2020 | 47.54 | 48.24 | 47.41 | 48.17 | 785,548 | +0.62(+1.30%) |
Jan 10, 2020 | 47.28 | 47.65 | 47.21 | 47.56 | 702,707 | +0.36(+0.75%) |
Jan 09, 2020 | 46.83 | 47.29 | 46.70 | 47.20 | 567,097 | +0.38(+0.82%) |
Jan 08, 2020 | 46.31 | 46.94 | 46.31 | 46.82 | 806,906 | +0.02(+0.04%) |
Jan 07, 2020 | 46.76 | 46.84 | 46.39 | 46.80 | 595,727 | +0.19(+0.40%) |
Jan 06, 2020 | 46.39 | 46.83 | 46.38 | 46.61 | 395,988 | +0.14(+0.31%) |
Jan 03, 2020 | 46.65 | 46.81 | 46.42 | 46.47 | 565,608 | -0.09(-0.20%) |
Jan 02, 2020 | 47.42 | 47.45 | 46.27 | 46.56 | 416,860 | -0.76(-1.61%) |
Dec 31, 2019 | 47.30 | 47.55 | 47.16 | 47.33 | 721,805 | -0.02(-0.04%) |
Dec 30, 2019 | 47.00 | 47.36 | 46.96 | 47.34 | 478,464 | +0.23(+0.49%) |
Dec 27, 2019 | 47.04 | 47.17 | 46.91 | 47.11 | 309,328 | +0.07(+0.14%) |
Dec 26, 2019 | 47.05 | 47.19 | 46.71 | 47.05 | 510,932 | -0.07(-0.14%) |
Dec 24, 2019 | 47.19 | 47.19 | 46.84 | 47.11 | 171,757 | -0.05(-0.10%) |
Dec 23, 2019 | 47.89 | 47.89 | 46.98 | 47.16 | 503,439 | -0.71(-1.48%) |
Dec 20, 2019 | 47.51 | 48.10 | 47.41 | 47.87 | 1,007,886 | +0.40(+0.83%) |
Dec 19, 2019 | 47.40 | 47.60 | 47.23 | 47.47 | 429,862 | +0.01(+0.02%) |
Dec 18, 2019 | 47.25 | 47.50 | 46.97 | 47.46 | 668,697 | +0.38(+0.81%) |
Dec 17, 2019 | 46.87 | 47.26 | 46.67 | 47.08 | 701,864 | +0.22(+0.47%) |
Dec 16, 2019 | 46.08 | 46.93 | 45.89 | 46.87 | 785,207 | +0.80(+1.74%) |
Dec 13, 2019 | 45.97 | 46.11 | 45.80 | 46.07 | 805,264 | +0.03(+0.07%) |
Dec 12, 2019 | 46.41 | 46.60 | 45.93 | 46.03 | 740,323 | -0.42(-0.91%) |
Dec 11, 2019 | 46.44 | 46.66 | 46.19 | 46.45 | 781,393 | +0.03(+0.05%) |
Dec 10, 2019 | 46.42 | 46.59 | 46.30 | 46.43 | 586,262 | +0.01(+0.02%) |
Dec 09, 2019 | 46.68 | 46.68 | 46.31 | 46.42 | 479,839 | -0.19(-0.42%) |
Dec 06, 2019 | 46.71 | 47.05 | 46.59 | 46.61 | 436,343 | -0.13(-0.29%) |
Dec 05, 2019 | 46.53 | 46.76 | 46.42 | 46.75 | 466,818 | +0.12(+0.25%) |
Dec 04, 2019 | 46.27 | 46.73 | 46.27 | 46.63 | 551,739 | +0.26(+0.56%) |
Dec 03, 2019 | 46.53 | 46.55 | 46.23 | 46.37 | 571,024 | +0.01(+0.02%) |
Dec 02, 2019 | 46.54 | 46.71 | 46.29 | 46.36 | 632,728 | -0.40(-0.86%) |
Nov 29, 2019 | 46.89 | 47.16 | 46.70 | 46.76 | 282,151 | -0.11(-0.23%) |
Nov 27, 2019 | 46.94 | 47.05 | 46.55 | 46.87 | 516,347 | +0.01(+0.02%) |
Nov 26, 2019 | 46.59 | 46.97 | 46.50 | 46.87 | 600,318 | +0.27(+0.58%) |
Nov 25, 2019 | 46.75 | 46.89 | 46.47 | 46.60 | 640,647 | -0.14(-0.31%) |
Nov 22, 2019 | 46.94 | 46.94 | 46.44 | 46.74 | 903,073 | -0.04(-0.09%) |
Nov 21, 2019 | 47.02 | 47.09 | 46.54 | 46.78 | 681,348 | -0.15(-0.32%) |
Nov 20, 2019 | 46.41 | 46.97 | 46.41 | 46.93 | 501,836 | +0.46(+1.00%) |
Nov 19, 2019 | 46.55 | 46.85 | 46.39 | 46.47 | 376,838 | -0.09(-0.20%) |
Nov 18, 2019 | 46.80 | 47.19 | 46.47 | 46.56 | 461,713 | -0.19(-0.40%) |
Nov 15, 2019 | 46.94 | 47.11 | 46.47 | 46.75 | 515,160 | -0.24(-0.50%) |
Nov 14, 2019 | 46.92 | 47.30 | 46.76 | 46.98 | 552,091 | +0.20(+0.43%) |
Nov 13, 2019 | 46.17 | 47.10 | 46.16 | 46.78 | 696,906 | +0.72(+1.57%) |
Nov 12, 2019 | 45.85 | 46.16 | 45.69 | 46.06 | 848,314 | +0.25(+0.55%) |
Nov 11, 2019 | 46.01 | 46.23 | 45.78 | 45.80 | 388,574 | -0.31(-0.68%) |
Nov 08, 2019 | 46.15 | 46.25 | 45.77 | 46.12 | 662,349 | -0.09(-0.20%) |
Nov 07, 2019 | 46.83 | 47.00 | 45.79 | 46.21 | 1,018,241 | -0.81(-1.72%) |
Nov 06, 2019 | 46.87 | 47.23 | 46.82 | 47.02 | 575,446 | +0.17(+0.36%) |
Nov 05, 2019 | 47.51 | 47.75 | 46.72 | 46.85 | 669,993 | -0.88(-1.84%) |
Nov 04, 2019 | 48.79 | 48.79 | 47.48 | 47.73 | 844,541 | -0.98(-2.01%) |
Nov 01, 2019 | 48.01 | 48.80 | 47.75 | 48.70 | 1,146,291 | +0.78(+1.64%) |
Oct 31, 2019 | 47.90 | 48.05 | 47.46 | 47.92 | 583,362 | +0.01(+0.02%) |
Oct 30, 2019 | 47.41 | 48.15 | 47.33 | 47.91 | 458,279 | +0.56(+1.19%) |
Oct 29, 2019 | 47.24 | 47.53 | 47.19 | 47.35 | 489,871 | +0.11(+0.23%) |
Oct 28, 2019 | 47.56 | 47.69 | 47.18 | 47.24 | 457,995 | -0.50(-1.04%) |
Oct 25, 2019 | 48.37 | 48.37 | 47.57 | 47.73 | 463,881 | -0.63(-1.31%) |
Oct 24, 2019 | 48.19 | 48.46 | 47.89 | 48.37 | 449,540 | +0.26(+0.54%) |
Oct 23, 2019 | 47.99 | 48.20 | 47.83 | 48.10 | 431,027 | +0.13(+0.26%) |
Oct 22, 2019 | 48.03 | 48.35 | 47.92 | 47.98 | 453,226 | -0.01(-0.02%) |
Oct 21, 2019 | 48.07 | 48.15 | 47.83 | 47.99 | 492,276 | -0.06(-0.12%) |
Oct 18, 2019 | 47.50 | 48.16 | 47.38 | 48.05 | 835,533 | +0.45(+0.96%) |
Oct 17, 2019 | 47.36 | 47.78 | 47.30 | 47.59 | 907,831 | +0.22(+0.46%) |
Oct 16, 2019 | 46.87 | 47.39 | 46.77 | 47.37 | 977,832 | +0.47(+1.01%) |
Oct 15, 2019 | 46.97 | 47.12 | 46.68 | 46.90 | 1,194,309 | +0.01(+0.02%) |
Oct 14, 2019 | 47.61 | 47.75 | 46.85 | 46.89 | 413,819 | -0.62(-1.29%) |
Oct 11, 2019 | 47.41 | 47.71 | 46.98 | 47.51 | 1,033,288 | +0.10(+0.21%) |
Oct 10, 2019 | 47.49 | 47.54 | 46.98 | 47.41 | 758,038 | -0.20(-0.42%) |
Oct 09, 2019 | 47.42 | 47.72 | 47.24 | 47.61 | 767,998 | +0.36(+0.77%) |
Oct 08, 2019 | 47.84 | 47.96 | 47.19 | 47.24 | 747,593 | -0.62(-1.30%) |
Oct 07, 2019 | 48.16 | 48.35 | 47.71 | 47.87 | 821,364 | +0.03(+0.05%) |
Oct 04, 2019 | 47.26 | 47.87 | 47.08 | 47.84 | 598,250 | +0.79(+1.68%) |
Oct 03, 2019 | 47.20 | 47.45 | 46.93 | 47.05 | 613,296 | -0.21(-0.45%) |
Oct 02, 2019 | 47.60 | 47.82 | 47.07 | 47.26 | 688,138 | -0.38(-0.80%) |
Oct 01, 2019 | 47.43 | 47.77 | 47.35 | 47.64 | 634,294 | +0.15(+0.32%) |
Sep 30, 2019 | 47.82 | 48.26 | 47.41 | 47.49 | 901,484 | -0.31(-0.65%) |
Sep 27, 2019 | 47.87 | 48.08 | 47.63 | 47.80 | 843,723 | -0.07(-0.14%) |
Sep 26, 2019 | 47.81 | 48.18 | 47.78 | 47.87 | 535,592 | +0.10(+0.21%) |
Sep 25, 2019 | 47.67 | 47.90 | 47.39 | 47.77 | 711,069 | +0.09(+0.19%) |
Sep 24, 2019 | 47.41 | 47.94 | 47.39 | 47.67 | 855,597 | +0.40(+0.85%) |
Sep 23, 2019 | 47.24 | 47.73 | 47.22 | 47.27 | 792,079 | +0.01(+0.02%) |
Sep 20, 2019 | 47.00 | 47.42 | 46.90 | 47.27 | 1,198,974 | +0.24(+0.52%) |
Sep 19, 2019 | 46.95 | 47.21 | 46.85 | 47.02 | 542,329 | +0.29(+0.63%) |
Sep 18, 2019 | 46.62 | 47.01 | 46.27 | 46.73 | 882,082 | +0.33(+0.72%) |
Sep 17, 2019 | 46.40 | 46.91 | 46.16 | 46.40 | 968,220 | -0.03(-0.07%) |
Sep 16, 2019 | 46.34 | 46.66 | 46.09 | 46.43 | 418,724 | +0.10(+0.22%) |
Sep 13, 2019 | 46.61 | 46.75 | 46.24 | 46.33 | 785,691 | -0.33(-0.70%) |
Sep 12, 2019 | 46.93 | 47.12 | 46.49 | 46.66 | 563,893 | +0.03(+0.07%) |
Sep 11, 2019 | 46.05 | 46.74 | 45.84 | 46.62 | 774,808 | +0.51(+1.11%) |
Sep 10, 2019 | 46.63 | 46.63 | 45.91 | 46.11 | 748,671 | -0.59(-1.27%) |
Sep 09, 2019 | 46.92 | 47.09 | 46.37 | 46.71 | 772,807 | -0.38(-0.82%) |
Sep 06, 2019 | 47.88 | 48.04 | 47.05 | 47.09 | 612,633 | -0.59(-1.23%) |
Sep 05, 2019 | 48.09 | 48.14 | 47.46 | 47.68 | 593,344 | -0.67(-1.38%) |
Sep 04, 2019 | 48.83 | 48.89 | 48.07 | 48.35 | 686,583 | -0.26(-0.53%) |
Sep 03, 2019 | 47.67 | 48.71 | 47.50 | 48.60 | 650,425 | +1.00(+2.11%) |
Aug 30, 2019 | 47.66 | 47.92 | 47.32 | 47.60 | 696,891 | +0.07(+0.14%) |
Aug 29, 2019 | 47.32 | 47.57 | 47.15 | 47.53 | 443,439 | +0.49(+1.03%) |
Aug 28, 2019 | 47.22 | 47.41 | 46.91 | 47.05 | 687,777 | -0.08(-0.16%) |
Aug 27, 2019 | 47.43 | 47.65 | 47.06 | 47.12 | 529,445 | -0.02(-0.04%) |
Aug 26, 2019 | 46.78 | 47.17 | 46.74 | 47.14 | 353,931 | +0.49(+1.06%) |
Aug 23, 2019 | 47.36 | 47.67 | 46.52 | 46.65 | 470,888 | -0.75(-1.59%) |
Aug 22, 2019 | 47.27 | 47.54 | 47.00 | 47.40 | 711,828 | +0.13(+0.27%) |
Aug 21, 2019 | 46.89 | 47.32 | 46.80 | 47.27 | 695,605 | +0.38(+0.82%) |
Aug 20, 2019 | 47.08 | 47.08 | 46.79 | 46.89 | 355,702 | -0.13(-0.28%) |
Aug 19, 2019 | 47.18 | 47.39 | 46.94 | 47.02 | 597,523 | -0.08(-0.18%) |
Aug 16, 2019 | 46.84 | 47.35 | 46.84 | 47.11 | 625,660 | +0.27(+0.57%) |
Aug 15, 2019 | 46.27 | 46.95 | 46.06 | 46.84 | 468,664 | +0.66(+1.43%) |
Aug 14, 2019 | 46.57 | 46.80 | 46.00 | 46.18 | 404,402 | -0.39(-0.84%) |
Aug 13, 2019 | 46.45 | 46.75 | 46.20 | 46.57 | 471,938 | +0.01(+0.02%) |
Aug 12, 2019 | 46.46 | 46.65 | 46.24 | 46.56 | 365,776 | +0.13(+0.29%) |
Aug 09, 2019 | 46.50 | 46.72 | 46.40 | 46.43 | 493,118 | -0.09(-0.20%) |
Aug 08, 2019 | 46.04 | 46.79 | 45.89 | 46.52 | 427,956 | +0.51(+1.11%) |
Aug 07, 2019 | 45.78 | 46.35 | 45.15 | 46.01 | 529,240 | +0.24(+0.53%) |
Aug 06, 2019 | 45.33 | 45.85 | 44.74 | 45.77 | 682,377 | +0.33(+0.74%) |
Aug 05, 2019 | 45.52 | 46.23 | 45.08 | 45.43 | 811,694 | -0.08(-0.18%) |
Aug 02, 2019 | 45.57 | 46.10 | 44.81 | 45.52 | 1,686,117 | -0.84(-1.81%) |
Aug 01, 2019 | 45.82 | 46.61 | 45.72 | 46.35 | 574,322 | +0.46(+1.00%) |
Jul 31, 2019 | 46.21 | 46.61 | 45.83 | 45.89 | 868,180 | -0.30(-0.65%) |
Jul 30, 2019 | 46.13 | 46.40 | 45.97 | 46.20 | 607,223 | -0.11(-0.23%) |
Jul 29, 2019 | 46.21 | 46.37 | 45.93 | 46.30 | 494,098 | +0.22(+0.47%) |
Jul 26, 2019 | 45.75 | 46.10 | 45.66 | 46.09 | 373,125 | +0.36(+0.79%) |
Jul 25, 2019 | 46.00 | 46.18 | 45.59 | 45.73 | 564,423 | -0.16(-0.35%) |
Jul 24, 2019 | 45.79 | 45.98 | 45.53 | 45.89 | 545,783 | +0.15(+0.33%) |
Jul 23, 2019 | 45.58 | 45.91 | 45.22 | 45.73 | 717,349 | +0.19(+0.42%) |
Jul 22, 2019 | 45.83 | 46.03 | 45.40 | 45.54 | 710,526 | -0.15(-0.33%) |
Jul 19, 2019 | 46.40 | 46.72 | 45.68 | 45.69 | 672,032 | -0.93(-1.99%) |
Jul 18, 2019 | 46.22 | 46.69 | 45.91 | 46.62 | 767,174 | +0.38(+0.81%) |
Jul 17, 2019 | 46.44 | 46.81 | 46.07 | 46.25 | 1,002,975 | -0.03(-0.05%) |
Jul 16, 2019 | 45.83 | 46.31 | 45.75 | 46.27 | 753,688 | +0.40(+0.88%) |
Jul 15, 2019 | 45.59 | 45.91 | 45.42 | 45.87 | 1,713,395 | +0.25(+0.55%) |
Jul 12, 2019 | 46.32 | 46.37 | 45.50 | 45.62 | 1,047,070 | -0.58(-1.25%) |
Jul 11, 2019 | 46.35 | 46.55 | 45.97 | 46.20 | 1,024,189 | -0.19(-0.41%) |
Jul 10, 2019 | 46.55 | 46.69 | 46.19 | 46.39 | 491,378 | -0.08(-0.18%) |
Jul 09, 2019 | 46.04 | 46.47 | 45.96 | 46.47 | 840,938 | +0.44(+0.95%) |
Jul 08, 2019 | 46.07 | 46.40 | 45.92 | 46.04 | 402,643 | +0.01(+0.02%) |
Jul 05, 2019 | 45.73 | 46.16 | 45.37 | 46.03 | 351,254 | -0.11(-0.24%) |
Jul 03, 2019 | 45.79 | 46.25 | 45.79 | 46.14 | 231,261 | +0.54(+1.19%) |
Jul 02, 2019 | 45.22 | 45.65 | 45.11 | 45.59 | 473,824 | +0.46(+1.02%) |
Jul 01, 2019 | 45.40 | 45.50 | 44.66 | 45.13 | 339,368 | -0.19(-0.42%) |
Jun 28, 2019 | 45.07 | 45.66 | 44.93 | 45.32 | 1,188,337 | +0.22(+0.48%) |
Jun 27, 2019 | 45.05 | 45.22 | 44.79 | 45.11 | 465,182 | +0.09(+0.20%) |
Jun 26, 2019 | 45.99 | 46.04 | 44.98 | 45.02 | 648,276 | -1.04(-2.25%) |
Jun 25, 2019 | 46.02 | 46.30 | 45.81 | 46.05 | 722,849 | +0.05(+0.11%) |
Jun 24, 2019 | 46.26 | 46.42 | 45.90 | 46.00 | 686,128 | -0.15(-0.34%) |
Jun 21, 2019 | 45.91 | 46.18 | 45.73 | 46.16 | 1,314,211 | -0.12(-0.25%) |
Jun 20, 2019 | 46.37 | 46.51 | 45.94 | 46.27 | 455,387 | +0.05(+0.11%) |
Jun 19, 2019 | 45.53 | 46.32 | 45.53 | 46.22 | 541,571 | +0.55(+1.20%) |
Jun 18, 2019 | 46.35 | 46.35 | 45.40 | 45.68 | 480,455 | -0.37(-0.79%) |
Jun 17, 2019 | 46.12 | 46.27 | 45.74 | 46.04 | 407,988 | -0.10(-0.22%) |
Jun 14, 2019 | 45.92 | 46.32 | 45.68 | 46.14 | 335,292 | +0.21(+0.45%) |
Jun 13, 2019 | 45.89 | 45.94 | 45.36 | 45.93 | 648,151 | +0.17(+0.38%) |
Jun 12, 2019 | 45.09 | 45.78 | 45.09 | 45.76 | 593,387 | +0.79(+1.76%) |
Jun 11, 2019 | 45.33 | 45.50 | 44.74 | 44.97 | 355,966 | -0.37(-0.82%) |
Jun 10, 2019 | 45.45 | 45.51 | 45.03 | 45.34 | 360,801 | -0.13(-0.29%) |
Jun 07, 2019 | 46.04 | 46.28 | 45.47 | 45.48 | 501,855 | -0.32(-0.71%) |
Jun 06, 2019 | 45.48 | 45.91 | 45.45 | 45.80 | 569,808 | +0.37(+0.80%) |
Jun 05, 2019 | 44.61 | 45.55 | 44.54 | 45.43 | 638,724 | +0.90(+2.01%) |
Jun 04, 2019 | 44.79 | 44.79 | 43.81 | 44.54 | 671,529 | -0.17(-0.37%) |
Jun 03, 2019 | 44.19 | 44.78 | 43.89 | 44.70 | 637,007 | +0.78(+1.78%) |
May 31, 2019 | 43.23 | 43.99 | 43.22 | 43.92 | 564,076 | +0.67(+1.56%) |
May 30, 2019 | 43.47 | 43.68 | 43.09 | 43.25 | 494,036 | -0.17(-0.40%) |
May 29, 2019 | 43.91 | 44.02 | 43.28 | 43.42 | 408,752 | -0.47(-1.08%) |
May 28, 2019 | 44.63 | 44.81 | 43.78 | 43.90 | 460,946 | -0.68(-1.53%) |
May 24, 2019 | 44.51 | 44.77 | 44.43 | 44.58 | 455,761 | +0.15(+0.34%) |
May 23, 2019 | 44.17 | 44.48 | 44.02 | 44.43 | 473,869 | +0.17(+0.39%) |
May 22, 2019 | 44.12 | 44.34 | 43.89 | 44.25 | 451,319 | +0.19(+0.43%) |
May 21, 2019 | 44.30 | 44.64 | 44.02 | 44.06 | 517,667 | -0.18(-0.41%) |
May 20, 2019 | 44.33 | 44.69 | 44.13 | 44.25 | 320,080 | -0.09(-0.21%) |
May 17, 2019 | 44.22 | 44.68 | 44.05 | 44.34 | 365,018 | +0.07(+0.15%) |
May 16, 2019 | 44.07 | 44.55 | 43.91 | 44.27 | 323,300 | +0.07(+0.17%) |
May 15, 2019 | 44.26 | 44.44 | 44.13 | 44.20 | 307,444 | -0.07(-0.15%) |
May 14, 2019 | 44.53 | 44.67 | 44.20 | 44.26 | 666,094 | -0.37(-0.82%) |
May 13, 2019 | 43.96 | 44.68 | 43.75 | 44.63 | 557,137 | +0.54(+1.23%) |
May 10, 2019 | 43.23 | 44.10 | 43.10 | 44.09 | 403,410 | +0.91(+2.10%) |
May 09, 2019 | 42.99 | 43.36 | 42.93 | 43.18 | 343,908 | +0.22(+0.52%) |
May 08, 2019 | 43.70 | 43.76 | 42.93 | 42.96 | 582,345 | -0.71(-1.62%) |
May 07, 2019 | 43.66 | 43.83 | 43.49 | 43.66 | 392,164 | -0.04(-0.09%) |
May 06, 2019 | 43.61 | 43.83 | 43.48 | 43.71 | 404,174 | +0.09(+0.21%) |
May 03, 2019 | 43.07 | 43.63 | 43.00 | 43.61 | 539,645 | +0.51(+1.18%) |
May 02, 2019 | 43.23 | 43.44 | 42.95 | 43.11 | 382,696 | -0.19(-0.44%) |