Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.12 | 30.43 | 27.90 | 29.37 | 283,936 | +0.36(+1.23%) |
Apr 29, 2020 | 29.91 | 30.41 | 28.83 | 29.01 | 300,861 | +0.94(+3.37%) |
Apr 28, 2020 | 27.87 | 28.07 | 26.74 | 28.07 | 488,918 | +1.32(+4.93%) |
Apr 27, 2020 | 26.57 | 27.17 | 26.17 | 26.75 | 556,594 | +0.65(+2.47%) |
Apr 24, 2020 | 26.05 | 26.54 | 25.45 | 26.10 | 379,894 | +0.50(+1.94%) |
Apr 23, 2020 | 25.90 | 26.35 | 25.22 | 25.61 | 232,814 | -0.07(-0.29%) |
Apr 22, 2020 | 26.06 | 26.06 | 25.18 | 25.68 | 120,609 | +0.46(+1.82%) |
Apr 21, 2020 | 24.51 | 25.45 | 24.37 | 25.22 | 111,101 | -0.27(-1.06%) |
Apr 20, 2020 | 24.69 | 26.20 | 24.55 | 25.49 | 110,969 | -0.10(-0.40%) |
Apr 17, 2020 | 25.28 | 26.07 | 25.06 | 25.60 | 106,037 | +1.26(+5.19%) |
Apr 16, 2020 | 24.36 | 24.73 | 23.35 | 24.33 | 120,262 | +0.02(+0.08%) |
Apr 15, 2020 | 25.44 | 25.74 | 24.31 | 24.31 | 122,462 | -2.46(-9.19%) |
Apr 14, 2020 | 27.61 | 27.78 | 26.29 | 26.77 | 279,610 | +0.32(+1.20%) |
Apr 13, 2020 | 27.18 | 27.45 | 26.27 | 26.46 | 89,142 | -1.22(-4.39%) |
Apr 09, 2020 | 27.06 | 27.89 | 25.89 | 27.67 | 156,276 | +1.44(+5.49%) |
Apr 08, 2020 | 25.72 | 26.42 | 24.49 | 26.23 | 177,559 | +1.18(+4.71%) |
Apr 07, 2020 | 26.10 | 27.12 | 24.77 | 25.05 | 637,980 | +0.40(+1.63%) |
Apr 06, 2020 | 24.80 | 25.52 | 23.85 | 24.65 | 215,621 | +1.06(+4.48%) |
Apr 03, 2020 | 24.12 | 24.51 | 22.56 | 23.59 | 139,708 | -1.08(-4.36%) |
Apr 02, 2020 | 24.79 | 25.35 | 23.72 | 24.67 | 117,642 | +0.21(+0.84%) |
Apr 01, 2020 | 25.09 | 25.74 | 24.20 | 24.46 | 180,406 | -1.84(-7.01%) |
Mar 31, 2020 | 25.37 | 26.88 | 25.37 | 26.31 | 342,078 | +0.63(+2.44%) |
Mar 30, 2020 | 26.43 | 26.43 | 24.99 | 25.68 | 180,163 | -0.22(-0.87%) |
Mar 27, 2020 | 25.25 | 26.80 | 25.17 | 25.90 | 154,138 | -0.65(-2.47%) |
Mar 26, 2020 | 25.32 | 27.13 | 24.92 | 26.56 | 141,254 | +1.81(+7.33%) |
Mar 25, 2020 | 25.17 | 26.16 | 23.34 | 24.74 | 223,483 | -0.39(-1.56%) |
Mar 24, 2020 | 24.97 | 25.46 | 23.86 | 25.14 | 167,868 | +1.67(+7.09%) |
Mar 23, 2020 | 23.65 | 24.69 | 21.71 | 23.47 | 207,868 | -0.28(-1.18%) |
Mar 20, 2020 | 22.04 | 24.00 | 21.75 | 23.75 | 293,739 | +2.27(+10.58%) |
Mar 19, 2020 | 19.08 | 21.69 | 18.25 | 21.48 | 277,152 | +2.18(+11.29%) |
Mar 18, 2020 | 23.04 | 23.20 | 18.06 | 19.30 | 213,117 | -4.93(-20.35%) |
Mar 17, 2020 | 23.90 | 25.01 | 22.20 | 24.23 | 253,780 | +0.99(+4.27%) |
Mar 16, 2020 | 24.18 | 25.98 | 23.00 | 23.24 | 162,165 | -3.81(-14.08%) |
Mar 13, 2020 | 26.50 | 27.05 | 24.34 | 27.05 | 205,446 | +2.01(+8.03%) |
Mar 12, 2020 | 25.78 | 27.25 | 24.76 | 25.03 | 251,468 | -2.90(-10.38%) |
Mar 11, 2020 | 28.23 | 28.45 | 27.34 | 27.93 | 159,044 | -1.30(-4.45%) |
Mar 10, 2020 | 30.83 | 30.84 | 27.35 | 29.24 | 132,456 | -0.14(-0.48%) |
Mar 09, 2020 | 30.79 | 30.79 | 28.51 | 29.38 | 134,599 | -3.64(-11.02%) |
Mar 06, 2020 | 32.13 | 33.57 | 31.98 | 33.01 | 102,723 | -0.51(-1.53%) |
Mar 05, 2020 | 33.56 | 34.42 | 32.86 | 33.53 | 157,369 | -1.11(-3.21%) |
Mar 04, 2020 | 34.60 | 34.99 | 33.53 | 34.64 | 104,535 | +0.86(+2.55%) |
Mar 03, 2020 | 35.11 | 35.74 | 33.55 | 33.78 | 182,313 | -1.24(-3.55%) |
Mar 02, 2020 | 34.70 | 35.08 | 33.73 | 35.03 | 171,221 | +0.51(+1.49%) |
Feb 28, 2020 | 33.80 | 35.10 | 33.79 | 34.51 | 146,762 | -0.63(-1.78%) |
Feb 27, 2020 | 36.65 | 37.39 | 35.06 | 35.14 | 240,740 | -2.79(-7.35%) |
Feb 26, 2020 | 38.73 | 38.84 | 37.67 | 37.93 | 194,379 | -0.58(-1.51%) |
Feb 25, 2020 | 40.54 | 40.60 | 38.28 | 38.51 | 156,607 | -2.07(-5.10%) |
Feb 24, 2020 | 39.11 | 40.90 | 39.10 | 40.57 | 174,175 | -0.27(-0.66%) |
Feb 21, 2020 | 40.53 | 41.69 | 40.52 | 40.84 | 87,972 | +0.13(+0.32%) |
Feb 20, 2020 | 40.31 | 41.13 | 40.31 | 40.71 | 118,331 | +0.16(+0.39%) |
Feb 19, 2020 | 40.24 | 40.95 | 40.00 | 40.55 | 166,134 | +0.44(+1.10%) |
Feb 18, 2020 | 40.58 | 40.81 | 39.91 | 40.12 | 122,270 | -0.65(-1.61%) |
Feb 14, 2020 | 40.82 | 41.17 | 40.52 | 40.77 | 144,625 | +0.00(+0.00%) |
Feb 13, 2020 | 40.59 | 41.17 | 40.29 | 40.77 | 139,324 | -0.12(-0.30%) |
Feb 12, 2020 | 41.06 | 41.27 | 40.15 | 40.89 | 154,556 | +0.20(+0.48%) |
Feb 11, 2020 | 40.31 | 41.05 | 40.31 | 40.70 | 102,956 | +0.80(+1.99%) |
Feb 10, 2020 | 39.42 | 39.90 | 39.42 | 39.90 | 108,869 | +0.28(+0.71%) |
Feb 07, 2020 | 39.44 | 39.67 | 39.24 | 39.62 | 119,719 | -0.14(-0.35%) |
Feb 06, 2020 | 40.48 | 40.50 | 39.63 | 39.76 | 140,092 | -0.35(-0.86%) |
Feb 05, 2020 | 39.38 | 40.28 | 39.38 | 40.11 | 123,526 | +0.69(+1.76%) |
Feb 04, 2020 | 39.89 | 39.89 | 39.04 | 39.41 | 455,218 | +0.33(+0.84%) |
Feb 03, 2020 | 38.85 | 39.24 | 38.67 | 39.09 | 168,452 | +0.49(+1.26%) |
Jan 31, 2020 | 39.73 | 39.76 | 38.18 | 38.60 | 136,073 | -1.45(-3.62%) |
Jan 30, 2020 | 39.41 | 40.09 | 39.25 | 40.05 | 79,973 | +0.17(+0.42%) |
Jan 29, 2020 | 40.91 | 40.91 | 39.80 | 39.88 | 108,171 | -0.89(-2.17%) |
Jan 28, 2020 | 40.61 | 41.10 | 40.38 | 40.77 | 122,242 | +0.44(+1.09%) |
Jan 27, 2020 | 39.89 | 41.17 | 39.89 | 40.33 | 147,528 | -1.01(-2.43%) |
Jan 24, 2020 | 42.04 | 42.04 | 41.00 | 41.34 | 206,369 | -0.66(-1.58%) |
Jan 23, 2020 | 40.86 | 42.08 | 40.56 | 42.00 | 235,335 | +0.76(+1.85%) |
Jan 22, 2020 | 40.29 | 41.71 | 40.28 | 41.23 | 195,037 | +0.94(+2.34%) |
Jan 21, 2020 | 41.07 | 41.07 | 40.06 | 40.29 | 517,074 | -0.77(-1.88%) |
Jan 17, 2020 | 41.72 | 41.72 | 40.36 | 41.07 | 190,701 | -0.78(-1.87%) |
Jan 16, 2020 | 41.59 | 42.03 | 41.22 | 41.85 | 154,190 | +0.48(+1.17%) |
Jan 15, 2020 | 41.46 | 42.09 | 41.16 | 41.36 | 273,438 | -0.21(-0.52%) |
Jan 14, 2020 | 41.71 | 41.93 | 41.17 | 41.58 | 206,924 | -0.35(-0.84%) |
Jan 13, 2020 | 41.11 | 42.01 | 40.91 | 41.93 | 388,491 | +0.72(+1.74%) |
Jan 10, 2020 | 43.94 | 43.94 | 40.79 | 41.21 | 268,398 | -2.62(-5.97%) |
Jan 09, 2020 | 45.89 | 46.09 | 43.43 | 43.83 | 465,739 | +1.70(+4.02%) |
Jan 08, 2020 | 41.62 | 42.32 | 41.54 | 42.14 | 303,155 | +0.53(+1.28%) |
Jan 07, 2020 | 41.99 | 42.25 | 41.55 | 41.61 | 125,066 | -0.66(-1.57%) |
Jan 06, 2020 | 41.72 | 42.49 | 41.34 | 42.27 | 153,105 | +0.14(+0.33%) |
Jan 03, 2020 | 41.33 | 42.40 | 41.33 | 42.13 | 207,442 | +0.07(+0.16%) |
Jan 02, 2020 | 43.15 | 43.25 | 41.65 | 42.06 | 146,312 | -0.75(-1.76%) |
Dec 31, 2019 | 43.05 | 43.64 | 42.79 | 42.82 | 153,140 | -0.23(-0.54%) |
Dec 30, 2019 | 43.09 | 43.46 | 42.79 | 43.05 | 335,419 | -0.06(-0.13%) |
Dec 27, 2019 | 43.98 | 44.08 | 43.04 | 43.11 | 120,409 | -0.62(-1.41%) |
Dec 26, 2019 | 43.68 | 43.80 | 43.34 | 43.72 | 74,902 | +0.13(+0.30%) |
Dec 24, 2019 | 43.45 | 43.61 | 43.05 | 43.59 | 50,760 | +0.23(+0.54%) |
Dec 23, 2019 | 43.98 | 43.98 | 42.92 | 43.36 | 157,645 | -0.61(-1.38%) |
Dec 20, 2019 | 43.99 | 44.13 | 43.44 | 43.96 | 633,919 | +0.09(+0.21%) |
Dec 19, 2019 | 43.47 | 43.91 | 43.40 | 43.87 | 156,158 | +0.27(+0.62%) |
Dec 18, 2019 | 43.79 | 44.00 | 43.42 | 43.60 | 162,807 | +0.08(+0.19%) |
Dec 17, 2019 | 42.78 | 43.61 | 42.59 | 43.52 | 276,783 | +0.94(+2.21%) |
Dec 16, 2019 | 42.20 | 43.13 | 42.20 | 42.58 | 183,683 | +0.89(+2.12%) |
Dec 13, 2019 | 41.75 | 41.99 | 41.26 | 41.69 | 157,862 | -0.06(-0.13%) |
Dec 12, 2019 | 41.38 | 42.28 | 41.38 | 41.75 | 281,242 | +0.30(+0.72%) |
Dec 11, 2019 | 41.48 | 41.70 | 40.87 | 41.45 | 152,080 | +0.05(+0.11%) |
Dec 10, 2019 | 41.56 | 42.16 | 41.18 | 41.40 | 146,125 | -0.34(-0.83%) |
Dec 09, 2019 | 42.21 | 42.39 | 41.28 | 41.75 | 234,239 | -0.54(-1.28%) |
Dec 06, 2019 | 41.34 | 42.86 | 41.34 | 42.29 | 330,427 | +1.25(+3.04%) |
Dec 05, 2019 | 39.16 | 42.40 | 38.76 | 41.04 | 603,529 | +5.32(+14.90%) |
Dec 04, 2019 | 34.64 | 36.20 | 34.48 | 35.72 | 220,728 | +1.24(+3.59%) |
Dec 03, 2019 | 34.28 | 34.67 | 34.00 | 34.48 | 162,951 | -0.07(-0.22%) |
Dec 02, 2019 | 35.35 | 35.64 | 34.48 | 34.55 | 131,028 | -0.92(-2.60%) |
Nov 29, 2019 | 35.49 | 35.61 | 34.92 | 35.47 | 56,663 | -0.20(-0.55%) |
Nov 27, 2019 | 35.49 | 36.24 | 35.33 | 35.67 | 145,306 | +0.31(+0.87%) |
Nov 26, 2019 | 35.36 | 35.75 | 35.13 | 35.36 | 194,208 | -0.02(-0.05%) |
Nov 25, 2019 | 34.69 | 35.50 | 34.52 | 35.38 | 116,495 | +0.81(+2.35%) |
Nov 22, 2019 | 34.78 | 35.06 | 34.03 | 34.57 | 87,141 | -0.05(-0.13%) |
Nov 21, 2019 | 34.90 | 35.04 | 34.33 | 34.62 | 91,077 | -0.32(-0.91%) |
Nov 20, 2019 | 34.96 | 35.57 | 34.73 | 34.93 | 149,578 | -0.16(-0.45%) |
Nov 19, 2019 | 34.94 | 35.54 | 34.72 | 35.09 | 127,438 | +0.39(+1.13%) |
Nov 18, 2019 | 35.60 | 35.92 | 34.63 | 34.70 | 172,364 | -1.07(-3.00%) |
Nov 15, 2019 | 36.22 | 36.35 | 35.58 | 35.77 | 122,018 | -0.09(-0.26%) |
Nov 14, 2019 | 36.42 | 36.84 | 35.83 | 35.87 | 126,760 | -0.50(-1.38%) |
Nov 13, 2019 | 36.16 | 37.07 | 35.97 | 36.37 | 227,709 | +0.00(+0.00%) |
Nov 12, 2019 | 36.70 | 37.07 | 36.13 | 36.37 | 204,209 | -0.34(-0.91%) |
Nov 11, 2019 | 36.38 | 36.94 | 36.32 | 36.70 | 201,328 | -0.10(-0.28%) |
Nov 08, 2019 | 36.09 | 36.88 | 35.96 | 36.81 | 293,618 | +0.53(+1.46%) |
Nov 07, 2019 | 36.56 | 36.94 | 36.10 | 36.28 | 177,781 | +0.01(+0.03%) |
Nov 06, 2019 | 36.70 | 36.81 | 36.14 | 36.27 | 150,470 | -0.47(-1.27%) |
Nov 05, 2019 | 36.98 | 37.31 | 36.38 | 36.73 | 271,029 | -0.26(-0.71%) |
Nov 04, 2019 | 37.04 | 37.30 | 36.42 | 36.99 | 129,694 | +0.23(+0.63%) |
Nov 01, 2019 | 36.37 | 36.78 | 36.20 | 36.76 | 233,628 | +0.61(+1.70%) |
Oct 31, 2019 | 35.97 | 36.23 | 35.49 | 36.15 | 152,156 | +0.06(+0.15%) |
Oct 30, 2019 | 36.00 | 36.23 | 35.65 | 36.09 | 116,825 | -0.23(-0.64%) |
Oct 29, 2019 | 36.09 | 36.98 | 35.77 | 36.32 | 147,246 | +0.20(+0.54%) |
Oct 28, 2019 | 35.94 | 36.65 | 35.79 | 36.13 | 105,493 | +0.51(+1.44%) |
Oct 25, 2019 | 35.28 | 35.89 | 35.09 | 35.61 | 143,482 | +0.33(+0.92%) |
Oct 24, 2019 | 35.99 | 36.04 | 34.94 | 35.29 | 101,501 | -0.54(-1.51%) |
Oct 23, 2019 | 36.81 | 36.81 | 35.69 | 35.83 | 98,407 | -0.85(-2.31%) |
Oct 22, 2019 | 36.70 | 37.17 | 36.38 | 36.68 | 256,203 | -0.08(-0.23%) |
Oct 21, 2019 | 36.65 | 37.12 | 36.53 | 36.76 | 128,600 | +0.53(+1.47%) |
Oct 18, 2019 | 36.17 | 36.37 | 35.87 | 36.23 | 106,243 | -0.02(-0.05%) |
Oct 17, 2019 | 36.18 | 36.50 | 35.79 | 36.25 | 167,951 | +0.31(+0.85%) |
Oct 16, 2019 | 35.90 | 36.42 | 35.64 | 35.94 | 126,041 | -0.12(-0.33%) |
Oct 15, 2019 | 35.77 | 36.67 | 35.46 | 36.06 | 155,701 | +0.51(+1.44%) |
Oct 14, 2019 | 35.95 | 36.18 | 35.30 | 35.55 | 228,755 | -0.54(-1.49%) |
Oct 11, 2019 | 36.35 | 37.31 | 36.03 | 36.09 | 273,883 | +0.32(+0.91%) |
Oct 10, 2019 | 35.55 | 36.13 | 35.43 | 35.77 | 336,261 | +0.49(+1.39%) |
Oct 09, 2019 | 34.82 | 35.98 | 34.64 | 35.27 | 344,620 | +0.84(+2.42%) |
Oct 08, 2019 | 37.11 | 38.04 | 33.22 | 34.44 | 753,313 | -5.46(-13.69%) |
Oct 07, 2019 | 39.63 | 40.15 | 39.21 | 39.90 | 244,149 | +0.19(+0.49%) |
Oct 04, 2019 | 39.19 | 39.82 | 39.09 | 39.71 | 165,774 | +0.44(+1.11%) |
Oct 03, 2019 | 39.12 | 39.35 | 38.63 | 39.27 | 116,224 | +0.17(+0.43%) |
Oct 02, 2019 | 39.24 | 39.66 | 38.71 | 39.11 | 310,384 | -0.54(-1.36%) |
Oct 01, 2019 | 40.65 | 41.12 | 39.42 | 39.64 | 153,490 | -0.77(-1.91%) |
Sep 30, 2019 | 40.01 | 41.02 | 39.84 | 40.41 | 186,783 | +0.67(+1.68%) |
Sep 27, 2019 | 40.47 | 40.80 | 39.59 | 39.75 | 152,947 | -0.40(-0.99%) |
Sep 26, 2019 | 40.53 | 40.61 | 39.98 | 40.14 | 110,677 | -0.08(-0.21%) |
Sep 25, 2019 | 39.26 | 40.49 | 39.26 | 40.23 | 205,649 | +0.83(+2.10%) |
Sep 24, 2019 | 39.90 | 40.07 | 38.95 | 39.40 | 140,375 | -0.38(-0.96%) |
Sep 23, 2019 | 39.40 | 40.10 | 39.21 | 39.78 | 153,098 | -0.08(-0.21%) |
Sep 20, 2019 | 40.25 | 40.59 | 39.73 | 39.87 | 220,313 | -0.34(-0.85%) |
Sep 19, 2019 | 40.81 | 41.20 | 40.14 | 40.21 | 77,481 | -0.48(-1.19%) |
Sep 18, 2019 | 40.98 | 40.98 | 40.25 | 40.69 | 87,512 | -0.25(-0.61%) |
Sep 17, 2019 | 41.24 | 41.69 | 40.14 | 40.94 | 82,066 | -0.39(-0.94%) |
Sep 16, 2019 | 40.84 | 41.65 | 40.84 | 41.33 | 143,474 | +0.27(+0.66%) |
Sep 13, 2019 | 41.11 | 41.47 | 40.71 | 41.06 | 100,563 | +0.19(+0.48%) |
Sep 12, 2019 | 40.96 | 41.25 | 40.13 | 40.87 | 103,482 | +0.12(+0.30%) |
Sep 11, 2019 | 40.30 | 40.88 | 39.85 | 40.75 | 93,175 | +0.56(+1.39%) |
Sep 10, 2019 | 39.29 | 40.28 | 38.96 | 40.19 | 184,980 | +0.94(+2.39%) |
Sep 09, 2019 | 37.85 | 39.29 | 37.83 | 39.25 | 131,508 | +1.45(+3.83%) |
Sep 06, 2019 | 38.36 | 38.62 | 37.72 | 37.81 | 82,994 | -0.49(-1.28%) |
Sep 05, 2019 | 38.00 | 38.92 | 38.00 | 38.30 | 165,835 | +0.74(+1.98%) |
Sep 04, 2019 | 37.86 | 38.22 | 37.40 | 37.56 | 91,666 | +0.13(+0.35%) |
Sep 03, 2019 | 38.04 | 38.07 | 37.11 | 37.43 | 84,800 | -0.86(-2.25%) |
Aug 30, 2019 | 38.61 | 38.81 | 38.19 | 38.29 | 115,115 | -0.02(-0.05%) |
Aug 29, 2019 | 37.69 | 38.35 | 37.69 | 38.31 | 157,438 | +1.04(+2.79%) |
Aug 28, 2019 | 36.67 | 37.62 | 36.41 | 37.27 | 305,349 | +0.58(+1.57%) |
Aug 27, 2019 | 37.68 | 37.75 | 36.67 | 36.69 | 116,877 | -0.70(-1.86%) |
Aug 26, 2019 | 37.61 | 38.13 | 37.14 | 37.39 | 132,546 | +0.19(+0.50%) |
Aug 23, 2019 | 38.68 | 38.75 | 37.05 | 37.20 | 211,475 | -1.47(-3.79%) |
Aug 22, 2019 | 38.97 | 39.80 | 38.63 | 38.67 | 109,654 | -0.32(-0.83%) |
Aug 21, 2019 | 38.85 | 39.22 | 38.67 | 38.99 | 102,568 | +0.49(+1.28%) |
Aug 20, 2019 | 39.01 | 39.14 | 38.36 | 38.50 | 156,811 | -0.56(-1.43%) |
Aug 19, 2019 | 38.63 | 39.27 | 38.39 | 39.06 | 148,933 | +0.81(+2.11%) |
Aug 16, 2019 | 37.78 | 38.39 | 37.78 | 38.25 | 146,480 | +0.55(+1.45%) |
Aug 15, 2019 | 38.22 | 38.28 | 37.47 | 37.70 | 76,829 | -0.28(-0.73%) |
Aug 14, 2019 | 39.02 | 39.03 | 37.77 | 37.98 | 299,720 | -1.67(-4.21%) |
Aug 13, 2019 | 38.85 | 40.29 | 38.85 | 39.65 | 86,020 | +0.79(+2.03%) |
Aug 12, 2019 | 39.80 | 39.80 | 38.77 | 38.86 | 77,414 | -1.09(-2.74%) |
Aug 09, 2019 | 40.71 | 40.71 | 39.60 | 39.96 | 83,857 | -0.87(-2.14%) |
Aug 08, 2019 | 40.43 | 41.42 | 40.42 | 40.83 | 290,510 | +0.69(+1.71%) |
Aug 07, 2019 | 39.64 | 40.21 | 39.12 | 40.14 | 108,628 | +0.12(+0.30%) |
Aug 06, 2019 | 39.88 | 40.13 | 39.48 | 40.02 | 327,743 | +0.11(+0.28%) |
Aug 05, 2019 | 40.31 | 40.38 | 39.27 | 39.91 | 156,284 | -1.22(-2.98%) |
Aug 02, 2019 | 42.04 | 42.05 | 40.80 | 41.14 | 187,546 | -1.19(-2.81%) |
Aug 01, 2019 | 43.17 | 44.09 | 42.05 | 42.32 | 121,540 | -0.89(-2.06%) |
Jul 31, 2019 | 43.38 | 44.10 | 43.04 | 43.22 | 264,824 | -0.37(-0.85%) |
Jul 30, 2019 | 42.89 | 43.84 | 42.68 | 43.59 | 123,182 | +0.48(+1.12%) |
Jul 29, 2019 | 43.62 | 43.90 | 42.83 | 43.10 | 114,632 | -0.46(-1.06%) |
Jul 26, 2019 | 43.39 | 43.59 | 42.82 | 43.57 | 228,828 | +0.39(+0.90%) |
Jul 25, 2019 | 42.59 | 43.32 | 42.44 | 43.18 | 161,987 | +0.53(+1.24%) |
Jul 24, 2019 | 41.51 | 42.73 | 41.51 | 42.65 | 123,757 | +0.86(+2.06%) |
Jul 23, 2019 | 41.23 | 41.93 | 40.91 | 41.79 | 410,580 | +0.84(+2.04%) |
Jul 22, 2019 | 41.96 | 42.24 | 40.62 | 40.95 | 105,944 | -1.02(-2.43%) |
Jul 19, 2019 | 41.94 | 42.52 | 41.70 | 41.97 | 189,163 | -0.06(-0.15%) |
Jul 18, 2019 | 42.16 | 42.52 | 41.88 | 42.04 | 142,743 | -0.28(-0.66%) |
Jul 17, 2019 | 42.78 | 42.99 | 42.19 | 42.31 | 121,779 | -0.48(-1.12%) |
Jul 16, 2019 | 42.56 | 42.97 | 42.56 | 42.80 | 148,364 | +0.08(+0.19%) |
Jul 15, 2019 | 42.74 | 42.78 | 42.33 | 42.71 | 95,010 | +0.04(+0.09%) |
Jul 12, 2019 | 41.93 | 42.77 | 41.81 | 42.67 | 201,666 | +0.76(+1.81%) |
Jul 11, 2019 | 43.13 | 43.51 | 41.74 | 41.92 | 159,036 | -1.28(-2.95%) |
Jul 10, 2019 | 43.73 | 44.17 | 43.02 | 43.19 | 198,974 | -0.32(-0.74%) |
Jul 09, 2019 | 45.04 | 45.07 | 43.46 | 43.52 | 226,879 | -1.65(-3.64%) |
Jul 08, 2019 | 44.89 | 46.55 | 43.90 | 45.16 | 888,392 | +2.55(+5.99%) |
Jul 05, 2019 | 41.96 | 42.67 | 41.18 | 42.61 | 146,164 | +0.63(+1.50%) |
Jul 03, 2019 | 42.31 | 42.53 | 41.82 | 41.98 | 68,592 | -0.29(-0.68%) |
Jul 02, 2019 | 42.56 | 42.89 | 41.76 | 42.27 | 108,082 | -0.26(-0.61%) |
Jul 01, 2019 | 42.94 | 43.33 | 42.11 | 42.53 | 126,532 | -0.01(-0.02%) |
Jun 28, 2019 | 41.78 | 42.58 | 41.62 | 42.54 | 294,276 | +0.76(+1.81%) |
Jun 27, 2019 | 40.77 | 41.79 | 40.46 | 41.78 | 170,304 | +1.19(+2.94%) |
Jun 26, 2019 | 39.89 | 40.76 | 39.79 | 40.59 | 105,803 | +0.76(+1.90%) |
Jun 25, 2019 | 40.26 | 40.68 | 39.82 | 39.83 | 175,074 | -0.31(-0.78%) |
Jun 24, 2019 | 40.84 | 40.93 | 40.11 | 40.14 | 106,548 | -0.56(-1.39%) |
Jun 21, 2019 | 40.57 | 41.11 | 40.21 | 40.71 | 215,406 | +0.12(+0.30%) |
Jun 20, 2019 | 41.01 | 41.05 | 40.40 | 40.59 | 123,881 | +0.11(+0.27%) |
Jun 19, 2019 | 40.28 | 40.90 | 40.02 | 40.48 | 99,795 | +0.15(+0.37%) |
Jun 18, 2019 | 40.41 | 41.20 | 40.06 | 40.33 | 132,080 | +0.28(+0.69%) |
Jun 17, 2019 | 40.35 | 40.41 | 39.88 | 40.05 | 80,562 | -0.22(-0.55%) |
Jun 14, 2019 | 40.72 | 40.77 | 40.23 | 40.27 | 68,808 | -0.38(-0.93%) |
Jun 13, 2019 | 40.39 | 40.81 | 40.13 | 40.65 | 124,364 | +0.48(+1.20%) |
Jun 12, 2019 | 40.41 | 40.53 | 39.97 | 40.17 | 81,342 | -0.35(-0.87%) |
Jun 11, 2019 | 40.85 | 41.49 | 40.34 | 40.52 | 89,023 | -0.03(-0.07%) |
Jun 10, 2019 | 40.63 | 41.21 | 40.44 | 40.55 | 77,742 | -0.04(-0.09%) |
Jun 07, 2019 | 40.54 | 40.76 | 39.86 | 40.59 | 86,660 | +0.43(+1.06%) |
Jun 06, 2019 | 40.92 | 41.05 | 39.74 | 40.16 | 60,960 | -0.51(-1.25%) |
Jun 05, 2019 | 41.03 | 41.04 | 40.27 | 40.67 | 59,623 | -0.36(-0.88%) |
Jun 04, 2019 | 40.61 | 41.20 | 40.46 | 41.03 | 139,261 | +0.76(+1.88%) |
Jun 03, 2019 | 39.08 | 40.39 | 39.08 | 40.27 | 181,747 | +1.38(+3.54%) |
May 31, 2019 | 38.91 | 39.17 | 38.69 | 38.89 | 138,158 | -0.51(-1.29%) |
May 30, 2019 | 39.13 | 39.70 | 39.04 | 39.40 | 105,875 | +0.30(+0.78%) |
May 29, 2019 | 39.21 | 39.62 | 38.72 | 39.10 | 220,664 | -0.54(-1.35%) |
May 28, 2019 | 39.95 | 40.17 | 39.61 | 39.63 | 137,292 | -0.29(-0.72%) |
May 24, 2019 | 40.35 | 40.35 | 39.44 | 39.92 | 103,537 | -0.08(-0.21%) |
May 23, 2019 | 39.83 | 40.38 | 38.72 | 40.00 | 343,408 | -0.23(-0.57%) |
May 22, 2019 | 41.76 | 41.76 | 39.69 | 40.23 | 285,267 | -1.60(-3.82%) |
May 21, 2019 | 41.12 | 42.03 | 40.55 | 41.83 | 266,641 | +0.84(+2.05%) |
May 20, 2019 | 39.95 | 41.46 | 39.81 | 40.99 | 193,756 | -1.12(-2.66%) |
May 17, 2019 | 42.80 | 43.33 | 41.78 | 42.11 | 224,386 | -1.01(-2.34%) |
May 16, 2019 | 43.83 | 43.83 | 42.88 | 43.12 | 140,517 | -0.30(-0.70%) |
May 15, 2019 | 42.86 | 43.73 | 42.86 | 43.42 | 261,447 | +0.18(+0.43%) |
May 14, 2019 | 43.33 | 44.37 | 42.86 | 43.24 | 161,176 | +0.00(+0.00%) |
May 13, 2019 | 43.88 | 43.88 | 42.84 | 43.24 | 176,735 | -1.29(-2.91%) |
May 10, 2019 | 44.51 | 44.64 | 43.53 | 44.53 | 68,484 | +0.06(+0.12%) |
May 09, 2019 | 43.75 | 44.85 | 43.75 | 44.48 | 132,412 | +0.31(+0.71%) |
May 08, 2019 | 44.41 | 44.41 | 43.73 | 44.16 | 104,283 | -0.20(-0.46%) |
May 07, 2019 | 44.51 | 44.86 | 43.64 | 44.37 | 89,991 | -0.50(-1.11%) |
May 06, 2019 | 43.69 | 45.02 | 43.69 | 44.87 | 104,862 | +0.30(+0.66%) |
May 03, 2019 | 43.87 | 44.63 | 43.86 | 44.57 | 171,805 | +1.00(+2.29%) |
May 02, 2019 | 43.16 | 43.74 | 42.64 | 43.57 | 77,006 | +0.30(+0.70%) |