Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.93 | 41.93 | 41.38 | 41.53 | 96,315 | -0.97(-2.28%) |
Apr 29, 2020 | 42.54 | 42.71 | 42.30 | 42.50 | 82,664 | +0.76(+1.81%) |
Apr 28, 2020 | 42.23 | 42.23 | 41.70 | 41.74 | 159,486 | +0.12(+0.29%) |
Apr 27, 2020 | 41.18 | 41.69 | 41.18 | 41.62 | 223,503 | +0.72(+1.75%) |
Apr 24, 2020 | 40.76 | 41.00 | 40.45 | 40.90 | 120,029 | +0.40(+0.99%) |
Apr 23, 2020 | 40.82 | 41.20 | 40.49 | 40.50 | 116,891 | -0.20(-0.49%) |
Apr 22, 2020 | 40.76 | 40.82 | 40.42 | 40.70 | 115,402 | +0.77(+1.93%) |
Apr 21, 2020 | 40.14 | 40.41 | 39.77 | 39.93 | 216,020 | -0.79(-1.94%) |
Apr 20, 2020 | 40.99 | 41.43 | 40.72 | 40.72 | 66,970 | -0.88(-2.12%) |
Apr 17, 2020 | 41.44 | 41.60 | 41.05 | 41.60 | 231,681 | +0.97(+2.39%) |
Apr 16, 2020 | 40.80 | 40.84 | 40.33 | 40.63 | 330,471 | +0.10(+0.25%) |
Apr 15, 2020 | 40.66 | 40.84 | 40.43 | 40.53 | 65,414 | -1.17(-2.80%) |
Apr 14, 2020 | 41.44 | 41.73 | 41.37 | 41.70 | 146,264 | +0.94(+2.31%) |
Apr 13, 2020 | 41.24 | 41.24 | 40.47 | 40.75 | 257,840 | -0.67(-1.62%) |
Apr 09, 2020 | 40.95 | 41.65 | 40.91 | 41.42 | 114,518 | +0.98(+2.42%) |
Apr 08, 2020 | 39.90 | 40.55 | 39.47 | 40.45 | 211,134 | +0.85(+2.15%) |
Apr 07, 2020 | 40.89 | 40.89 | 39.53 | 39.59 | 188,454 | +0.06(+0.16%) |
Apr 06, 2020 | 38.91 | 39.74 | 38.69 | 39.53 | 179,375 | +2.01(+5.34%) |
Apr 03, 2020 | 37.99 | 38.09 | 37.23 | 37.53 | 295,057 | -0.76(-1.99%) |
Apr 02, 2020 | 37.23 | 38.36 | 37.23 | 38.29 | 245,251 | +1.00(+2.68%) |
Apr 01, 2020 | 37.81 | 37.96 | 37.02 | 37.29 | 167,674 | -1.91(-4.88%) |
Mar 31, 2020 | 39.33 | 39.65 | 38.81 | 39.20 | 414,318 | -0.48(-1.21%) |
Mar 30, 2020 | 38.84 | 39.68 | 38.63 | 39.68 | 484,823 | +1.05(+2.72%) |
Mar 27, 2020 | 38.35 | 39.54 | 38.31 | 38.63 | 416,519 | -1.01(-2.54%) |
Mar 26, 2020 | 37.89 | 39.98 | 37.89 | 39.64 | 664,693 | +2.17(+5.79%) |
Mar 25, 2020 | 36.89 | 38.70 | 36.35 | 37.47 | 616,170 | +0.73(+2.00%) |
Mar 24, 2020 | 35.93 | 36.75 | 35.44 | 36.74 | 183,169 | +2.62(+7.69%) |
Mar 23, 2020 | 35.26 | 35.28 | 33.80 | 34.11 | 1,848,709 | -1.27(-3.59%) |
Mar 20, 2020 | 37.09 | 37.32 | 35.19 | 35.38 | 228,595 | -1.07(-2.94%) |
Mar 19, 2020 | 36.43 | 37.28 | 35.71 | 36.46 | 258,548 | +0.14(+0.37%) |
Mar 18, 2020 | 36.06 | 37.22 | 34.89 | 36.32 | 170,052 | -1.99(-5.20%) |
Mar 17, 2020 | 36.72 | 38.62 | 36.72 | 38.31 | 146,361 | +2.38(+6.63%) |
Mar 16, 2020 | 36.02 | 37.80 | 34.94 | 35.93 | 265,080 | -4.39(-10.90%) |
Mar 13, 2020 | 39.91 | 40.33 | 37.42 | 40.33 | 1,191,193 | +3.01(+8.08%) |
Mar 12, 2020 | 39.05 | 39.91 | 37.22 | 37.31 | 129,316 | -4.60(-10.98%) |
Mar 11, 2020 | 42.75 | 42.77 | 41.52 | 41.92 | 57,494 | -2.04(-4.64%) |
Mar 10, 2020 | 43.90 | 43.95 | 42.22 | 43.95 | 146,921 | +1.25(+2.94%) |
Mar 09, 2020 | 43.30 | 44.15 | 41.70 | 42.70 | 106,919 | -3.74(-8.05%) |
Mar 06, 2020 | 46.02 | 46.47 | 45.68 | 46.44 | 56,739 | -0.69(-1.47%) |
Mar 05, 2020 | 47.18 | 47.63 | 46.80 | 47.13 | 73,707 | -1.01(-2.10%) |
Mar 04, 2020 | 47.24 | 48.20 | 47.15 | 48.14 | 62,612 | +1.71(+3.69%) |
Mar 03, 2020 | 46.96 | 47.57 | 46.22 | 46.43 | 106,349 | -0.46(-0.98%) |
Mar 02, 2020 | 45.55 | 46.89 | 45.43 | 46.89 | 59,477 | +1.44(+3.18%) |
Feb 28, 2020 | 45.02 | 45.44 | 44.37 | 45.44 | 64,275 | -0.78(-1.70%) |
Feb 27, 2020 | 47.21 | 47.49 | 46.16 | 46.23 | 132,535 | -1.53(-3.21%) |
Feb 26, 2020 | 48.27 | 48.47 | 47.76 | 47.76 | 66,982 | -0.30(-0.62%) |
Feb 25, 2020 | 49.14 | 49.14 | 47.99 | 48.06 | 95,906 | -1.04(-2.11%) |
Feb 24, 2020 | 48.95 | 49.31 | 48.95 | 49.10 | 63,559 | -1.08(-2.16%) |
Feb 21, 2020 | 50.17 | 50.38 | 50.15 | 50.18 | 66,713 | -0.08(-0.16%) |
Feb 20, 2020 | 50.25 | 50.36 | 49.75 | 50.26 | 193,913 | -0.27(-0.54%) |
Feb 19, 2020 | 50.59 | 50.59 | 50.50 | 50.53 | 60,367 | +0.17(+0.34%) |
Feb 18, 2020 | 50.33 | 50.45 | 50.25 | 50.36 | 107,380 | -0.07(-0.14%) |
Feb 14, 2020 | 50.39 | 50.46 | 50.29 | 50.43 | 53,082 | +0.13(+0.25%) |
Feb 13, 2020 | 50.08 | 50.38 | 50.08 | 50.31 | 49,368 | -0.04(-0.07%) |
Feb 12, 2020 | 50.34 | 50.42 | 50.22 | 50.34 | 60,968 | +0.12(+0.23%) |
Feb 11, 2020 | 50.24 | 50.41 | 50.12 | 50.23 | 134,858 | +0.36(+0.72%) |
Feb 10, 2020 | 49.65 | 49.87 | 49.65 | 49.87 | 105,151 | +0.10(+0.20%) |
Feb 07, 2020 | 49.87 | 49.91 | 49.69 | 49.77 | 64,829 | -0.27(-0.54%) |
Feb 06, 2020 | 49.96 | 50.05 | 49.90 | 50.04 | 33,452 | +0.21(+0.42%) |
Feb 05, 2020 | 49.81 | 49.86 | 49.63 | 49.83 | 50,066 | +0.34(+0.69%) |
Feb 04, 2020 | 49.56 | 49.65 | 49.42 | 49.49 | 64,624 | +0.42(+0.86%) |
Feb 03, 2020 | 49.18 | 49.26 | 49.03 | 49.06 | 146,288 | +0.04(+0.07%) |
Jan 31, 2020 | 49.26 | 49.30 | 48.89 | 49.03 | 67,488 | -0.59(-1.18%) |
Jan 30, 2020 | 49.08 | 49.63 | 49.08 | 49.61 | 43,634 | +0.20(+0.40%) |
Jan 29, 2020 | 49.64 | 49.65 | 49.41 | 49.41 | 34,048 | -0.20(-0.40%) |
Jan 28, 2020 | 49.40 | 49.65 | 49.37 | 49.61 | 36,675 | +0.50(+1.01%) |
Jan 27, 2020 | 49.03 | 49.35 | 49.03 | 49.12 | 65,523 | -0.64(-1.29%) |
Jan 24, 2020 | 50.01 | 50.01 | 49.63 | 49.76 | 71,367 | -0.13(-0.25%) |
Jan 23, 2020 | 49.61 | 49.88 | 49.53 | 49.88 | 46,802 | +0.14(+0.27%) |
Jan 22, 2020 | 49.84 | 49.87 | 49.70 | 49.75 | 96,612 | +0.11(+0.22%) |
Jan 21, 2020 | 49.65 | 49.75 | 49.56 | 49.64 | 47,766 | -0.15(-0.31%) |
Jan 17, 2020 | 49.59 | 49.80 | 49.59 | 49.79 | 36,016 | +0.20(+0.40%) |
Jan 16, 2020 | 49.40 | 49.59 | 49.38 | 49.59 | 54,294 | +0.38(+0.77%) |
Jan 15, 2020 | 49.13 | 49.32 | 49.13 | 49.22 | 74,501 | +0.19(+0.39%) |
Jan 14, 2020 | 48.94 | 49.10 | 48.94 | 49.03 | 54,612 | +0.07(+0.14%) |
Jan 13, 2020 | 48.69 | 48.96 | 48.66 | 48.96 | 42,988 | +0.34(+0.70%) |
Jan 10, 2020 | 48.73 | 48.78 | 48.59 | 48.62 | 76,686 | -0.04(-0.07%) |
Jan 09, 2020 | 48.62 | 48.66 | 48.54 | 48.66 | 52,402 | +0.14(+0.30%) |
Jan 08, 2020 | 48.39 | 48.65 | 48.38 | 48.51 | 83,581 | +0.23(+0.47%) |
Jan 07, 2020 | 48.41 | 48.42 | 48.26 | 48.29 | 119,383 | -0.20(-0.41%) |
Jan 06, 2020 | 48.25 | 48.48 | 48.25 | 48.48 | 120,149 | +0.02(+0.04%) |
Jan 03, 2020 | 48.22 | 48.57 | 48.22 | 48.46 | 143,178 | -0.25(-0.50%) |
Jan 02, 2020 | 48.83 | 48.83 | 48.53 | 48.71 | 94,398 | +0.09(+0.19%) |
Dec 31, 2019 | 48.39 | 48.62 | 48.35 | 48.62 | 32,691 | +0.18(+0.36%) |
Dec 30, 2019 | 48.77 | 48.77 | 48.44 | 48.44 | 42,945 | -0.27(-0.55%) |
Dec 27, 2019 | 48.73 | 48.76 | 48.67 | 48.71 | 59,177 | +0.09(+0.20%) |
Dec 26, 2019 | 48.50 | 48.62 | 48.50 | 48.62 | 32,832 | +0.16(+0.33%) |
Dec 24, 2019 | 48.40 | 48.46 | 48.32 | 48.46 | 50,976 | +0.07(+0.15%) |
Dec 23, 2019 | 48.53 | 48.53 | 48.39 | 48.39 | 295,140 | -0.13(-0.26%) |
Dec 20, 2019 | 48.39 | 48.57 | 48.39 | 48.51 | 76,797 | +0.28(+0.58%) |
Dec 19, 2019 | 48.14 | 48.26 | 48.11 | 48.23 | 61,823 | +0.09(+0.19%) |
Dec 18, 2019 | 48.07 | 48.18 | 48.05 | 48.14 | 111,269 | +0.11(+0.22%) |
Dec 17, 2019 | 48.11 | 48.19 | 48.04 | 48.04 | 86,974 | -0.01(-0.02%) |
Dec 16, 2019 | 48.01 | 48.13 | 47.96 | 48.05 | 78,547 | +0.39(+0.83%) |
Dec 13, 2019 | 47.55 | 47.70 | 47.52 | 47.65 | 66,663 | +0.18(+0.38%) |
Dec 12, 2019 | 47.38 | 47.63 | 47.30 | 47.47 | 768,117 | +0.05(+0.11%) |
Dec 11, 2019 | 47.27 | 47.43 | 47.22 | 47.42 | 729,987 | +0.35(+0.74%) |
Dec 10, 2019 | 47.06 | 47.16 | 47.00 | 47.07 | 57,017 | -0.05(-0.11%) |
Dec 09, 2019 | 47.19 | 47.27 | 47.11 | 47.12 | 66,284 | -0.12(-0.26%) |
Dec 06, 2019 | 47.20 | 47.29 | 47.20 | 47.25 | 49,941 | +0.25(+0.53%) |
Dec 05, 2019 | 46.99 | 47.04 | 46.85 | 47.00 | 61,035 | +0.04(+0.10%) |
Dec 04, 2019 | 46.82 | 47.01 | 46.79 | 46.95 | 82,030 | +0.38(+0.81%) |
Dec 03, 2019 | 46.34 | 46.61 | 46.33 | 46.57 | 73,970 | -0.05(-0.12%) |
Dec 02, 2019 | 46.97 | 46.97 | 46.63 | 46.63 | 41,568 | -0.47(-1.00%) |
Nov 29, 2019 | 47.22 | 47.23 | 47.10 | 47.10 | 5,908 | -0.26(-0.54%) |
Nov 27, 2019 | 47.27 | 47.40 | 47.27 | 47.35 | 47,377 | +0.11(+0.23%) |
Nov 26, 2019 | 47.10 | 47.27 | 47.09 | 47.25 | 49,421 | +0.13(+0.27%) |
Nov 25, 2019 | 47.20 | 47.25 | 47.11 | 47.12 | 1,395,243 | +0.09(+0.19%) |
Nov 22, 2019 | 47.14 | 47.14 | 46.97 | 47.03 | 38,125 | -0.01(-0.02%) |
Nov 21, 2019 | 47.08 | 47.08 | 46.90 | 47.04 | 42,930 | -0.04(-0.08%) |
Nov 20, 2019 | 47.09 | 47.25 | 46.94 | 47.08 | 36,814 | -0.28(-0.59%) |
Nov 19, 2019 | 47.57 | 47.57 | 47.28 | 47.35 | 100,310 | -0.13(-0.26%) |
Nov 18, 2019 | 47.43 | 47.56 | 47.39 | 47.48 | 33,123 | +0.14(+0.30%) |
Nov 15, 2019 | 47.29 | 47.34 | 47.19 | 47.34 | 42,138 | +0.18(+0.39%) |
Nov 14, 2019 | 47.09 | 47.18 | 47.01 | 47.16 | 51,170 | +0.03(+0.06%) |
Nov 13, 2019 | 46.88 | 47.20 | 46.88 | 47.13 | 39,310 | +0.09(+0.19%) |
Nov 12, 2019 | 47.15 | 47.17 | 47.00 | 47.04 | 64,026 | -0.04(-0.08%) |
Nov 11, 2019 | 46.99 | 47.14 | 46.99 | 47.08 | 15,082 | -0.02(-0.03%) |
Nov 08, 2019 | 47.09 | 47.15 | 47.05 | 47.09 | 35,226 | -0.05(-0.11%) |
Nov 07, 2019 | 47.41 | 47.41 | 47.13 | 47.14 | 28,990 | -0.10(-0.21%) |
Nov 06, 2019 | 47.24 | 47.33 | 47.19 | 47.24 | 39,467 | -0.10(-0.22%) |
Nov 05, 2019 | 47.44 | 47.44 | 47.25 | 47.35 | 27,615 | -0.10(-0.21%) |
Nov 04, 2019 | 47.76 | 47.76 | 47.40 | 47.44 | 57,944 | -0.11(-0.23%) |
Nov 01, 2019 | 47.53 | 47.55 | 47.45 | 47.55 | 95,201 | +0.39(+0.82%) |
Oct 31, 2019 | 47.20 | 47.20 | 46.96 | 47.17 | 66,552 | -0.03(-0.07%) |
Oct 30, 2019 | 47.00 | 47.23 | 46.90 | 47.20 | 37,856 | +0.20(+0.43%) |
Oct 29, 2019 | 46.88 | 47.07 | 46.87 | 47.00 | 31,936 | -0.14(-0.30%) |
Oct 28, 2019 | 47.23 | 47.25 | 47.09 | 47.14 | 41,449 | +0.07(+0.15%) |
Oct 25, 2019 | 47.09 | 47.19 | 47.02 | 47.07 | 52,951 | -0.13(-0.28%) |
Oct 24, 2019 | 47.48 | 47.48 | 47.11 | 47.20 | 22,610 | -0.07(-0.14%) |
Oct 23, 2019 | 47.24 | 47.28 | 47.16 | 47.27 | 73,200 | +0.03(+0.07%) |
Oct 22, 2019 | 47.24 | 47.43 | 47.18 | 47.24 | 54,409 | +0.05(+0.11%) |
Oct 21, 2019 | 47.16 | 47.19 | 47.09 | 47.18 | 23,903 | +0.22(+0.46%) |
Oct 18, 2019 | 46.89 | 47.06 | 46.80 | 46.97 | 49,496 | +0.09(+0.19%) |
Oct 17, 2019 | 46.87 | 46.92 | 46.77 | 46.88 | 86,943 | +0.10(+0.22%) |
Oct 16, 2019 | 46.65 | 46.78 | 46.62 | 46.78 | 38,605 | +0.08(+0.17%) |
Oct 15, 2019 | 46.50 | 46.78 | 46.50 | 46.70 | 30,200 | +0.31(+0.66%) |
Oct 14, 2019 | 46.47 | 46.49 | 46.37 | 46.39 | 18,178 | -0.19(-0.41%) |
Oct 11, 2019 | 46.67 | 46.81 | 46.58 | 46.58 | 50,833 | +0.42(+0.90%) |
Oct 10, 2019 | 45.96 | 46.24 | 45.92 | 46.17 | 27,947 | +0.21(+0.46%) |
Oct 09, 2019 | 45.98 | 46.07 | 45.87 | 45.96 | 41,500 | +0.35(+0.77%) |
Oct 08, 2019 | 45.85 | 45.94 | 45.61 | 45.61 | 65,695 | -0.46(-0.99%) |
Oct 07, 2019 | 46.08 | 46.23 | 46.03 | 46.06 | 28,987 | -0.03(-0.06%) |
Oct 04, 2019 | 45.78 | 46.13 | 45.78 | 46.09 | 29,207 | +0.47(+1.02%) |
Oct 03, 2019 | 45.33 | 45.63 | 45.24 | 45.62 | 32,710 | +0.24(+0.53%) |
Oct 02, 2019 | 45.71 | 45.71 | 45.26 | 45.38 | 41,596 | -0.55(-1.19%) |
Oct 01, 2019 | 46.35 | 46.35 | 45.93 | 45.93 | 55,297 | -0.48(-1.04%) |
Sep 30, 2019 | 46.33 | 46.48 | 46.33 | 46.41 | 33,113 | +0.19(+0.41%) |
Sep 27, 2019 | 46.42 | 46.50 | 46.11 | 46.22 | 39,240 | -0.27(-0.58%) |
Sep 26, 2019 | 46.50 | 46.57 | 46.39 | 46.49 | 96,567 | +0.11(+0.23%) |
Sep 25, 2019 | 46.44 | 46.47 | 46.31 | 46.39 | 42,913 | -0.13(-0.27%) |
Sep 24, 2019 | 46.70 | 46.78 | 46.46 | 46.51 | 38,966 | +0.10(+0.21%) |
Sep 23, 2019 | 46.38 | 46.52 | 46.36 | 46.41 | 39,796 | -0.07(-0.15%) |
Sep 20, 2019 | 46.64 | 46.65 | 46.44 | 46.48 | 24,636 | +0.01(+0.01%) |
Sep 19, 2019 | 46.52 | 46.67 | 46.48 | 46.48 | 28,146 | +0.07(+0.15%) |
Sep 18, 2019 | 46.33 | 46.41 | 46.19 | 46.41 | 28,906 | +0.09(+0.19%) |
Sep 17, 2019 | 46.12 | 46.34 | 46.12 | 46.32 | 55,377 | +0.15(+0.33%) |
Sep 16, 2019 | 46.20 | 46.21 | 46.07 | 46.17 | 65,594 | -0.21(-0.46%) |
Sep 13, 2019 | 46.50 | 46.54 | 46.32 | 46.38 | 68,629 | -0.03(-0.06%) |
Sep 12, 2019 | 46.36 | 46.48 | 46.25 | 46.41 | 120,098 | +0.26(+0.56%) |
Sep 11, 2019 | 46.06 | 46.19 | 46.01 | 46.15 | 73,855 | +0.12(+0.27%) |
Sep 10, 2019 | 45.88 | 46.06 | 45.83 | 46.02 | 62,555 | +0.00(+0.01%) |
Sep 09, 2019 | 46.25 | 46.25 | 45.97 | 46.02 | 49,465 | -0.12(-0.26%) |
Sep 06, 2019 | 46.17 | 46.19 | 46.10 | 46.14 | 26,352 | -0.04(-0.08%) |
Sep 05, 2019 | 46.34 | 46.34 | 46.12 | 46.17 | 46,698 | +0.09(+0.19%) |
Sep 04, 2019 | 45.93 | 46.09 | 45.93 | 46.09 | 50,877 | +0.53(+1.15%) |
Sep 03, 2019 | 45.24 | 45.59 | 45.24 | 45.56 | 42,565 | +0.01(+0.02%) |
Aug 30, 2019 | 45.77 | 45.77 | 45.48 | 45.55 | 84,104 | -0.04(-0.10%) |
Aug 29, 2019 | 45.53 | 45.61 | 45.35 | 45.60 | 43,342 | +0.45(+0.99%) |
Aug 28, 2019 | 44.97 | 45.23 | 44.95 | 45.15 | 92,240 | +0.13(+0.30%) |
Aug 27, 2019 | 45.23 | 45.23 | 44.97 | 45.02 | 311,740 | +0.03(+0.06%) |
Aug 26, 2019 | 44.88 | 45.00 | 44.73 | 44.99 | 67,349 | +0.54(+1.20%) |
Aug 23, 2019 | 44.99 | 45.26 | 44.41 | 44.45 | 69,638 | -0.74(-1.64%) |
Aug 22, 2019 | 45.33 | 45.33 | 45.01 | 45.19 | 212,512 | -0.05(-0.12%) |
Aug 21, 2019 | 45.31 | 45.31 | 45.18 | 45.25 | 115,138 | +0.15(+0.34%) |
Aug 20, 2019 | 45.22 | 45.24 | 45.05 | 45.10 | 100,512 | -0.21(-0.47%) |
Aug 19, 2019 | 45.33 | 45.38 | 45.27 | 45.31 | 137,232 | +0.29(+0.63%) |
Aug 16, 2019 | 44.77 | 45.06 | 44.70 | 45.02 | 115,951 | +0.53(+1.20%) |
Aug 15, 2019 | 44.34 | 44.55 | 44.20 | 44.49 | 442,325 | +0.33(+0.75%) |
Aug 14, 2019 | 44.52 | 44.64 | 44.14 | 44.16 | 61,825 | -1.04(-2.31%) |
Aug 13, 2019 | 44.72 | 45.27 | 44.72 | 45.20 | 80,168 | +0.40(+0.90%) |
Aug 12, 2019 | 44.79 | 44.93 | 44.64 | 44.80 | 68,911 | -0.27(-0.59%) |
Aug 09, 2019 | 45.04 | 45.21 | 44.87 | 45.07 | 166,863 | +0.00(+0.00%) |
Aug 08, 2019 | 44.82 | 45.17 | 44.75 | 45.07 | 44,145 | +0.37(+0.82%) |
Aug 07, 2019 | 44.20 | 44.74 | 44.09 | 44.70 | 28,416 | +0.25(+0.56%) |
Aug 06, 2019 | 44.35 | 44.50 | 44.11 | 44.45 | 40,091 | +0.42(+0.95%) |
Aug 05, 2019 | 44.50 | 44.50 | 43.88 | 44.03 | 109,483 | -0.97(-2.15%) |
Aug 02, 2019 | 45.02 | 45.09 | 44.87 | 45.00 | 23,997 | +0.02(+0.04%) |
Aug 01, 2019 | 45.18 | 45.54 | 44.93 | 44.98 | 35,137 | -0.17(-0.38%) |
Jul 31, 2019 | 45.37 | 45.48 | 44.96 | 45.16 | 37,014 | -0.27(-0.59%) |
Jul 30, 2019 | 45.40 | 45.48 | 45.37 | 45.43 | 93,854 | -0.28(-0.60%) |
Jul 29, 2019 | 45.70 | 45.78 | 45.69 | 45.70 | 64,255 | +0.12(+0.27%) |
Jul 26, 2019 | 45.45 | 45.63 | 45.45 | 45.58 | 48,219 | +0.20(+0.44%) |
Jul 25, 2019 | 45.56 | 45.60 | 45.36 | 45.38 | 60,900 | -0.23(-0.50%) |
Jul 24, 2019 | 45.50 | 45.68 | 45.50 | 45.60 | 45,998 | +0.12(+0.27%) |
Jul 23, 2019 | 45.61 | 45.61 | 45.37 | 45.48 | 18,729 | +0.04(+0.08%) |
Jul 22, 2019 | 45.58 | 45.58 | 45.43 | 45.44 | 67,320 | -0.15(-0.33%) |
Jul 19, 2019 | 45.94 | 45.94 | 45.60 | 45.60 | 47,210 | -0.36(-0.78%) |
Jul 18, 2019 | 45.71 | 45.95 | 45.59 | 45.95 | 43,700 | +0.21(+0.46%) |
Jul 17, 2019 | 45.98 | 46.02 | 45.73 | 45.74 | 66,867 | -0.19(-0.42%) |
Jul 16, 2019 | 46.05 | 46.10 | 45.93 | 45.93 | 77,799 | -0.23(-0.50%) |
Jul 15, 2019 | 46.20 | 46.22 | 46.12 | 46.17 | 42,829 | +0.02(+0.04%) |
Jul 12, 2019 | 46.18 | 46.21 | 46.04 | 46.15 | 48,556 | +0.02(+0.04%) |
Jul 11, 2019 | 46.19 | 46.22 | 46.03 | 46.13 | 68,681 | +0.04(+0.10%) |
Jul 10, 2019 | 46.15 | 46.16 | 46.01 | 46.09 | 52,333 | +0.21(+0.45%) |
Jul 09, 2019 | 45.68 | 45.88 | 45.68 | 45.88 | 46,658 | +0.03(+0.06%) |
Jul 08, 2019 | 45.88 | 45.93 | 45.81 | 45.85 | 38,939 | -0.24(-0.52%) |
Jul 05, 2019 | 45.96 | 46.14 | 45.84 | 46.09 | 46,986 | -0.18(-0.39%) |
Jul 03, 2019 | 46.12 | 46.30 | 46.12 | 46.27 | 34,314 | +0.45(+0.97%) |
Jul 02, 2019 | 45.58 | 45.87 | 45.58 | 45.83 | 145,470 | +0.33(+0.72%) |
Jul 01, 2019 | 45.73 | 45.73 | 45.37 | 45.50 | 63,665 | +0.02(+0.05%) |
Jun 28, 2019 | 45.33 | 45.48 | 45.28 | 45.48 | 137,931 | +0.26(+0.57%) |
Jun 27, 2019 | 45.20 | 45.28 | 45.13 | 45.22 | 81,879 | +0.09(+0.20%) |
Jun 26, 2019 | 45.29 | 45.31 | 45.11 | 45.13 | 717,021 | -0.24(-0.53%) |
Jun 25, 2019 | 45.74 | 45.74 | 45.35 | 45.37 | 345,297 | -0.34(-0.74%) |
Jun 24, 2019 | 45.80 | 45.84 | 45.70 | 45.71 | 259,023 | -0.05(-0.12%) |
Jun 21, 2019 | 45.74 | 45.86 | 45.66 | 45.76 | 223,493 | -0.08(-0.17%) |
Jun 20, 2019 | 45.90 | 45.92 | 45.67 | 45.84 | 3,354,608 | +0.42(+0.94%) |
Jun 19, 2019 | 45.23 | 45.54 | 45.22 | 45.42 | 226,486 | +0.13(+0.29%) |
Jun 18, 2019 | 45.27 | 45.33 | 45.22 | 45.29 | 240,366 | +0.37(+0.83%) |
Jun 17, 2019 | 44.96 | 44.97 | 44.88 | 44.91 | 190,862 | -0.04(-0.08%) |
Jun 14, 2019 | 44.91 | 45.04 | 44.83 | 44.95 | 221,962 | +0.01(+0.02%) |
Jun 13, 2019 | 45.01 | 45.01 | 44.80 | 44.94 | 15,885 | +0.09(+0.20%) |
Jun 12, 2019 | 44.86 | 45.01 | 44.84 | 44.85 | 22,909 | -0.08(-0.18%) |
Jun 11, 2019 | 45.14 | 45.14 | 44.85 | 44.93 | 14,473 | +0.07(+0.16%) |
Jun 10, 2019 | 45.21 | 45.21 | 44.86 | 44.86 | 27,272 | -0.20(-0.45%) |
Jun 07, 2019 | 45.08 | 45.27 | 45.06 | 45.06 | 11,979 | +0.28(+0.63%) |
Jun 06, 2019 | 44.70 | 44.86 | 44.66 | 44.78 | 15,650 | +0.26(+0.58%) |
Jun 05, 2019 | 44.36 | 44.56 | 44.35 | 44.52 | 19,559 | +0.27(+0.60%) |
Jun 04, 2019 | 44.14 | 44.26 | 43.97 | 44.26 | 30,718 | +0.36(+0.83%) |
Jun 03, 2019 | 43.79 | 43.91 | 43.66 | 43.90 | 17,124 | +0.30(+0.69%) |
May 31, 2019 | 43.50 | 43.63 | 43.31 | 43.60 | 12,657 | -0.16(-0.36%) |
May 30, 2019 | 43.80 | 43.84 | 43.68 | 43.76 | 19,061 | +0.00(+0.00%) |
May 29, 2019 | 43.92 | 43.93 | 43.63 | 43.76 | 12,102 | -0.32(-0.72%) |
May 28, 2019 | 44.52 | 44.52 | 44.07 | 44.07 | 11,953 | -0.29(-0.66%) |
May 24, 2019 | 44.43 | 44.44 | 44.23 | 44.37 | 13,674 | +0.33(+0.74%) |
May 23, 2019 | 43.99 | 44.12 | 43.89 | 44.04 | 22,105 | -0.20(-0.46%) |
May 22, 2019 | 44.26 | 44.38 | 44.22 | 44.24 | 39,488 | -0.16(-0.36%) |
May 21, 2019 | 44.36 | 44.49 | 44.31 | 44.40 | 43,222 | +0.29(+0.66%) |
May 20, 2019 | 44.22 | 44.28 | 44.07 | 44.11 | 79,734 | -0.02(-0.04%) |
May 17, 2019 | 43.94 | 44.30 | 43.94 | 44.13 | 19,325 | -0.05(-0.12%) |
May 16, 2019 | 44.03 | 44.30 | 44.03 | 44.18 | 19,989 | +0.31(+0.71%) |
May 15, 2019 | 43.57 | 43.94 | 43.57 | 43.87 | 28,161 | +0.12(+0.26%) |
May 14, 2019 | 43.67 | 43.94 | 43.67 | 43.76 | 52,253 | +0.29(+0.67%) |
May 13, 2019 | 43.39 | 43.54 | 43.35 | 43.46 | 14,757 | -0.48(-1.09%) |
May 10, 2019 | 43.58 | 43.99 | 43.37 | 43.94 | 19,664 | +0.32(+0.73%) |
May 09, 2019 | 43.37 | 43.74 | 43.24 | 43.62 | 671,979 | -0.03(-0.06%) |
May 08, 2019 | 43.69 | 43.81 | 43.64 | 43.65 | 47,793 | -0.15(-0.34%) |
May 07, 2019 | 43.87 | 43.91 | 43.60 | 43.80 | 29,191 | -0.41(-0.92%) |
May 06, 2019 | 43.84 | 44.25 | 43.84 | 44.21 | 25,312 | -0.26(-0.58%) |
May 03, 2019 | 44.20 | 44.46 | 44.20 | 44.46 | 48,935 | +0.40(+0.90%) |
May 02, 2019 | 44.18 | 44.18 | 43.92 | 44.06 | 38,442 | -0.04(-0.10%) |