Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.50 | 24.62 | 23.06 | 23.36 | 804,630 | -1.50(-6.03%) |
Apr 29, 2020 | 24.59 | 25.16 | 24.41 | 24.86 | 561,473 | +1.11(+4.67%) |
Apr 28, 2020 | 23.03 | 24.09 | 23.00 | 23.75 | 539,228 | +1.31(+5.84%) |
Apr 27, 2020 | 21.46 | 22.66 | 21.21 | 22.44 | 530,848 | +1.42(+6.76%) |
Apr 24, 2020 | 21.07 | 21.22 | 20.52 | 21.02 | 459,200 | +0.17(+0.82%) |
Apr 23, 2020 | 20.49 | 21.29 | 20.49 | 20.85 | 402,580 | +0.37(+1.81%) |
Apr 22, 2020 | 20.85 | 21.15 | 20.43 | 20.48 | 516,893 | +0.22(+1.09%) |
Apr 21, 2020 | 20.05 | 20.60 | 20.03 | 20.26 | 496,599 | -0.40(-1.94%) |
Apr 20, 2020 | 21.14 | 21.33 | 20.59 | 20.66 | 638,244 | -1.03(-4.75%) |
Apr 17, 2020 | 21.24 | 22.23 | 21.06 | 21.69 | 1,157,700 | +1.18(+5.75%) |
Apr 16, 2020 | 21.19 | 21.30 | 20.00 | 20.51 | 642,620 | -0.75(-3.53%) |
Apr 15, 2020 | 21.47 | 21.80 | 20.70 | 21.26 | 582,951 | -1.03(-4.62%) |
Apr 14, 2020 | 22.78 | 22.98 | 21.86 | 22.29 | 691,716 | -0.30(-1.33%) |
Apr 13, 2020 | 22.89 | 23.30 | 21.97 | 22.59 | 716,262 | -0.17(-0.75%) |
Apr 09, 2020 | 23.36 | 24.46 | 22.22 | 22.76 | 760,700 | -0.06(-0.26%) |
Apr 08, 2020 | 21.60 | 23.16 | 21.23 | 22.82 | 530,506 | +1.68(+7.95%) |
Apr 07, 2020 | 22.32 | 22.97 | 20.88 | 21.14 | 980,807 | -0.71(-3.25%) |
Apr 06, 2020 | 21.50 | 22.20 | 20.99 | 21.85 | 1,280,086 | +1.20(+5.81%) |
Apr 03, 2020 | 20.67 | 20.98 | 19.71 | 20.65 | 942,600 | -0.23(-1.10%) |
Apr 02, 2020 | 19.83 | 21.43 | 19.51 | 20.88 | 612,665 | +1.11(+5.61%) |
Apr 01, 2020 | 20.28 | 20.58 | 19.43 | 19.77 | 631,846 | -1.41(-6.68%) |
Mar 31, 2020 | 21.56 | 21.60 | 20.80 | 21.18 | 1,064,192 | -0.37(-1.73%) |
Mar 30, 2020 | 21.42 | 21.65 | 20.17 | 21.56 | 719,480 | +0.46(+2.18%) |
Mar 27, 2020 | 20.72 | 21.77 | 20.56 | 21.10 | 603,999 | -0.54(-2.49%) |
Mar 26, 2020 | 20.72 | 22.13 | 20.64 | 21.64 | 873,427 | +1.12(+5.44%) |
Mar 25, 2020 | 19.41 | 21.43 | 18.01 | 20.52 | 965,318 | +1.18(+6.13%) |
Mar 24, 2020 | 19.32 | 19.46 | 18.18 | 19.33 | 1,186,402 | +1.15(+6.30%) |
Mar 23, 2020 | 20.97 | 21.22 | 18.04 | 18.19 | 1,400,428 | -2.75(-13.14%) |
Mar 20, 2020 | 23.40 | 24.10 | 20.72 | 20.94 | 1,105,545 | -2.08(-9.02%) |
Mar 19, 2020 | 23.84 | 24.18 | 21.31 | 23.02 | 1,470,318 | -1.20(-4.97%) |
Mar 18, 2020 | 26.32 | 28.64 | 22.74 | 24.22 | 2,184,604 | -4.04(-14.31%) |
Mar 17, 2020 | 25.14 | 28.59 | 24.58 | 28.26 | 1,387,456 | +3.94(+16.18%) |
Mar 16, 2020 | 23.73 | 26.47 | 23.49 | 24.33 | 1,422,396 | -2.49(-9.27%) |
Mar 13, 2020 | 23.55 | 26.87 | 23.55 | 26.81 | 1,620,676 | +4.29(+19.04%) |
Mar 12, 2020 | 22.87 | 23.17 | 20.56 | 22.53 | 1,182,370 | -1.84(-7.55%) |
Mar 11, 2020 | 26.68 | 26.70 | 23.94 | 24.37 | 1,181,849 | -3.02(-11.04%) |
Mar 10, 2020 | 27.32 | 27.46 | 25.84 | 27.39 | 1,188,522 | +1.26(+4.83%) |
Mar 09, 2020 | 26.10 | 26.90 | 25.28 | 26.13 | 1,446,281 | -2.00(-7.10%) |
Mar 06, 2020 | 26.91 | 28.44 | 26.67 | 28.13 | 1,042,724 | +0.41(+1.48%) |
Mar 05, 2020 | 27.75 | 28.25 | 27.37 | 27.71 | 1,444,036 | -1.28(-4.42%) |
Mar 04, 2020 | 29.17 | 29.26 | 28.38 | 29.00 | 919,873 | +0.44(+1.54%) |
Mar 03, 2020 | 29.63 | 29.88 | 28.01 | 28.56 | 1,141,191 | -1.04(-3.51%) |
Mar 02, 2020 | 28.57 | 29.62 | 27.75 | 29.59 | 1,636,680 | +1.43(+5.07%) |
Feb 28, 2020 | 27.26 | 28.43 | 26.76 | 28.17 | 1,797,289 | +0.42(+1.52%) |
Feb 27, 2020 | 28.53 | 29.15 | 27.70 | 27.74 | 1,452,567 | -1.60(-5.44%) |
Feb 26, 2020 | 30.03 | 30.39 | 29.15 | 29.34 | 1,013,928 | -0.60(-1.99%) |
Feb 25, 2020 | 31.68 | 31.68 | 29.58 | 29.94 | 1,041,547 | -1.51(-4.79%) |
Feb 24, 2020 | 31.48 | 31.73 | 31.19 | 31.44 | 777,317 | -1.27(-3.89%) |
Feb 21, 2020 | 32.22 | 33.03 | 32.17 | 32.72 | 944,662 | +0.24(+0.75%) |
Feb 20, 2020 | 32.40 | 33.43 | 32.36 | 32.47 | 1,319,326 | -0.08(-0.24%) |
Feb 19, 2020 | 33.10 | 33.32 | 32.50 | 32.55 | 934,575 | -0.46(-1.39%) |
Feb 18, 2020 | 33.33 | 33.67 | 32.71 | 33.01 | 1,289,277 | -0.47(-1.40%) |
Feb 14, 2020 | 33.92 | 33.92 | 33.29 | 33.48 | 881,432 | -0.22(-0.64%) |
Feb 13, 2020 | 35.02 | 35.14 | 33.61 | 33.70 | 837,531 | -1.59(-4.49%) |
Feb 12, 2020 | 35.21 | 36.01 | 35.19 | 35.28 | 572,684 | +0.45(+1.29%) |
Feb 11, 2020 | 34.29 | 35.30 | 34.29 | 34.83 | 907,139 | +0.94(+2.77%) |
Feb 10, 2020 | 32.85 | 34.82 | 32.85 | 33.89 | 1,515,977 | +0.77(+2.34%) |
Feb 07, 2020 | 34.87 | 35.18 | 32.84 | 33.12 | 2,096,786 | -2.43(-6.83%) |
Feb 06, 2020 | 36.22 | 36.38 | 35.38 | 35.55 | 996,703 | -0.36(-1.01%) |
Feb 05, 2020 | 35.23 | 36.14 | 35.17 | 35.91 | 998,467 | +1.13(+3.24%) |
Feb 04, 2020 | 35.00 | 35.21 | 34.72 | 34.78 | 569,139 | +0.45(+1.31%) |
Feb 03, 2020 | 34.11 | 34.84 | 33.95 | 34.33 | 702,244 | +0.24(+0.72%) |
Jan 31, 2020 | 34.65 | 34.82 | 33.76 | 34.09 | 1,472,051 | -0.93(-2.66%) |
Jan 30, 2020 | 35.25 | 35.37 | 34.28 | 35.02 | 813,294 | -0.57(-1.60%) |
Jan 29, 2020 | 36.04 | 36.49 | 35.58 | 35.59 | 561,448 | -0.40(-1.12%) |
Jan 28, 2020 | 35.72 | 36.10 | 35.12 | 35.99 | 568,131 | +0.63(+1.77%) |
Jan 27, 2020 | 35.93 | 36.22 | 35.35 | 35.36 | 1,150,775 | -1.48(-4.01%) |
Jan 24, 2020 | 38.41 | 38.55 | 36.57 | 36.84 | 2,132,742 | -1.89(-4.88%) |
Jan 23, 2020 | 38.66 | 38.91 | 38.11 | 38.73 | 726,233 | -0.31(-0.80%) |
Jan 22, 2020 | 38.42 | 39.07 | 38.28 | 39.04 | 1,238,768 | +0.88(+2.31%) |
Jan 21, 2020 | 38.53 | 38.53 | 37.69 | 38.16 | 843,922 | -0.87(-2.23%) |
Jan 17, 2020 | 38.70 | 39.21 | 38.40 | 39.03 | 672,949 | +0.53(+1.37%) |
Jan 16, 2020 | 37.99 | 38.62 | 37.99 | 38.50 | 886,530 | +0.68(+1.79%) |
Jan 15, 2020 | 37.59 | 38.01 | 37.46 | 37.83 | 529,896 | +0.07(+0.18%) |
Jan 14, 2020 | 37.30 | 37.94 | 37.26 | 37.76 | 911,678 | +0.23(+0.60%) |
Jan 13, 2020 | 36.92 | 37.55 | 36.81 | 37.53 | 644,402 | +0.76(+2.08%) |
Jan 10, 2020 | 37.11 | 37.16 | 36.49 | 36.77 | 755,689 | -0.34(-0.92%) |
Jan 09, 2020 | 37.02 | 37.11 | 36.48 | 37.11 | 534,840 | +0.13(+0.34%) |
Jan 08, 2020 | 35.81 | 37.07 | 35.70 | 36.99 | 912,282 | +1.20(+3.37%) |
Jan 07, 2020 | 35.68 | 35.93 | 35.40 | 35.78 | 440,819 | -0.04(-0.11%) |
Jan 06, 2020 | 36.22 | 36.31 | 35.56 | 35.82 | 590,444 | -0.83(-2.27%) |
Jan 03, 2020 | 36.71 | 36.97 | 36.60 | 36.65 | 536,582 | -0.55(-1.47%) |
Jan 02, 2020 | 37.62 | 37.80 | 37.10 | 37.20 | 509,496 | -0.23(-0.63%) |
Dec 31, 2019 | 36.91 | 37.58 | 36.91 | 37.44 | 570,699 | +0.35(+0.94%) |
Dec 30, 2019 | 37.24 | 37.41 | 36.99 | 37.09 | 479,735 | -0.08(-0.21%) |
Dec 27, 2019 | 37.49 | 37.73 | 37.17 | 37.17 | 300,199 | -0.23(-0.62%) |
Dec 26, 2019 | 37.56 | 37.76 | 37.33 | 37.40 | 403,872 | -0.12(-0.31%) |
Dec 24, 2019 | 37.52 | 37.64 | 37.37 | 37.51 | 151,857 | +0.18(+0.49%) |
Dec 23, 2019 | 37.70 | 37.79 | 36.96 | 37.33 | 423,614 | -0.23(-0.62%) |
Dec 20, 2019 | 38.08 | 38.37 | 37.53 | 37.56 | 1,741,344 | -0.31(-0.82%) |
Dec 19, 2019 | 38.00 | 38.01 | 37.68 | 37.87 | 605,554 | +0.12(+0.31%) |
Dec 18, 2019 | 37.18 | 37.78 | 36.97 | 37.76 | 637,674 | +0.54(+1.46%) |
Dec 17, 2019 | 37.34 | 37.71 | 37.09 | 37.21 | 645,487 | -0.09(-0.23%) |
Dec 16, 2019 | 37.49 | 37.90 | 37.26 | 37.30 | 792,646 | +0.03(+0.08%) |
Dec 13, 2019 | 37.96 | 38.08 | 37.17 | 37.27 | 769,313 | -0.69(-1.81%) |
Dec 12, 2019 | 37.12 | 38.12 | 36.98 | 37.96 | 536,470 | +0.90(+2.43%) |
Dec 11, 2019 | 37.03 | 37.19 | 36.75 | 37.06 | 479,008 | +0.02(+0.05%) |
Dec 10, 2019 | 37.45 | 37.60 | 36.93 | 37.04 | 415,426 | -0.56(-1.49%) |
Dec 09, 2019 | 36.94 | 37.66 | 36.94 | 37.60 | 678,368 | +0.65(+1.75%) |
Dec 06, 2019 | 36.90 | 37.55 | 36.90 | 36.95 | 555,328 | +0.31(+0.84%) |
Dec 05, 2019 | 36.52 | 36.71 | 36.33 | 36.64 | 379,852 | +0.27(+0.74%) |
Dec 04, 2019 | 36.30 | 36.99 | 36.29 | 36.37 | 496,560 | +0.32(+0.89%) |
Dec 03, 2019 | 35.91 | 36.06 | 35.51 | 36.05 | 614,136 | -0.31(-0.85%) |
Dec 02, 2019 | 36.26 | 36.78 | 36.20 | 36.36 | 647,286 | +0.26(+0.72%) |
Nov 29, 2019 | 36.71 | 36.82 | 36.10 | 36.10 | 294,410 | -0.77(-2.10%) |
Nov 27, 2019 | 37.45 | 37.45 | 36.75 | 36.88 | 446,371 | -0.31(-0.83%) |
Nov 26, 2019 | 36.75 | 37.23 | 36.54 | 37.19 | 534,521 | +0.25(+0.68%) |
Nov 25, 2019 | 36.21 | 37.13 | 36.09 | 36.93 | 591,952 | +0.66(+1.81%) |
Nov 22, 2019 | 35.83 | 36.44 | 35.70 | 36.28 | 691,265 | +0.59(+1.65%) |
Nov 21, 2019 | 35.98 | 36.12 | 35.56 | 35.69 | 858,376 | -0.22(-0.62%) |
Nov 20, 2019 | 36.51 | 36.59 | 35.83 | 35.91 | 893,768 | -0.88(-2.39%) |
Nov 19, 2019 | 37.35 | 37.37 | 36.74 | 36.79 | 636,343 | -0.52(-1.40%) |
Nov 18, 2019 | 37.00 | 37.47 | 36.62 | 37.31 | 473,073 | +0.24(+0.65%) |
Nov 15, 2019 | 36.96 | 37.15 | 36.69 | 37.07 | 1,560,542 | +0.20(+0.55%) |
Nov 14, 2019 | 36.91 | 37.11 | 36.76 | 36.87 | 622,747 | -0.08(-0.21%) |
Nov 13, 2019 | 36.72 | 37.12 | 36.48 | 36.94 | 629,971 | -0.13(-0.34%) |
Nov 12, 2019 | 37.06 | 37.36 | 36.88 | 37.07 | 1,189,099 | -0.15(-0.39%) |
Nov 11, 2019 | 37.02 | 37.71 | 37.02 | 37.21 | 680,278 | -0.26(-0.70%) |
Nov 08, 2019 | 38.01 | 38.06 | 37.31 | 37.48 | 679,480 | -0.73(-1.90%) |
Nov 07, 2019 | 37.73 | 38.26 | 37.40 | 38.20 | 710,327 | +1.15(+3.11%) |
Nov 06, 2019 | 36.65 | 37.39 | 36.53 | 37.05 | 619,744 | +0.26(+0.71%) |
Nov 05, 2019 | 35.98 | 36.84 | 35.87 | 36.79 | 735,133 | +1.06(+2.98%) |
Nov 04, 2019 | 35.92 | 36.06 | 35.68 | 35.72 | 611,009 | -0.01(-0.03%) |
Nov 01, 2019 | 35.49 | 35.84 | 35.34 | 35.73 | 581,998 | +0.53(+1.51%) |
Oct 31, 2019 | 35.61 | 35.68 | 34.72 | 35.20 | 1,071,994 | -0.38(-1.06%) |
Oct 30, 2019 | 35.68 | 35.83 | 35.22 | 35.58 | 629,101 | -0.34(-0.94%) |
Oct 29, 2019 | 36.17 | 36.47 | 35.64 | 35.92 | 763,383 | -0.51(-1.41%) |
Oct 28, 2019 | 36.98 | 37.82 | 36.29 | 36.43 | 1,137,298 | -0.23(-0.63%) |
Oct 25, 2019 | 36.46 | 39.66 | 35.92 | 36.66 | 1,847,199 | +1.92(+5.54%) |
Oct 24, 2019 | 34.64 | 34.77 | 33.89 | 34.74 | 1,662,807 | +0.26(+0.76%) |
Oct 23, 2019 | 33.79 | 34.67 | 33.61 | 34.48 | 957,833 | +0.68(+2.00%) |
Oct 22, 2019 | 33.63 | 34.17 | 33.44 | 33.80 | 608,595 | +0.28(+0.84%) |
Oct 21, 2019 | 33.71 | 34.17 | 33.39 | 33.52 | 814,839 | +0.26(+0.79%) |
Oct 18, 2019 | 33.12 | 33.38 | 32.95 | 33.26 | 611,977 | +0.07(+0.20%) |
Oct 17, 2019 | 33.31 | 33.57 | 33.02 | 33.19 | 435,352 | -0.02(-0.06%) |
Oct 16, 2019 | 32.86 | 33.52 | 32.77 | 33.21 | 531,852 | +0.12(+0.35%) |
Oct 15, 2019 | 33.53 | 33.56 | 33.08 | 33.09 | 657,770 | -0.42(-1.24%) |
Oct 14, 2019 | 33.78 | 34.00 | 33.45 | 33.51 | 469,078 | -0.48(-1.42%) |
Oct 11, 2019 | 33.50 | 34.49 | 33.50 | 33.99 | 931,301 | +1.18(+3.60%) |
Oct 10, 2019 | 32.41 | 33.23 | 32.41 | 32.81 | 710,881 | +0.52(+1.62%) |
Oct 09, 2019 | 31.71 | 32.50 | 31.46 | 32.29 | 868,307 | +1.03(+3.28%) |
Oct 08, 2019 | 32.47 | 32.71 | 31.26 | 31.26 | 860,137 | -1.41(-4.32%) |
Oct 07, 2019 | 32.90 | 33.25 | 32.66 | 32.68 | 805,845 | -0.44(-1.31%) |
Oct 04, 2019 | 33.85 | 33.93 | 32.64 | 33.11 | 752,566 | -0.02(-0.06%) |
Oct 03, 2019 | 31.84 | 33.59 | 31.84 | 33.13 | 1,369,394 | +1.00(+3.10%) |
Oct 02, 2019 | 32.38 | 32.45 | 31.76 | 32.14 | 684,294 | -0.34(-1.04%) |
Oct 01, 2019 | 34.25 | 34.73 | 32.40 | 32.47 | 766,633 | -1.73(-5.05%) |
Sep 30, 2019 | 33.96 | 34.31 | 33.84 | 34.20 | 897,454 | +0.32(+0.96%) |
Sep 27, 2019 | 33.48 | 34.11 | 33.35 | 33.88 | 736,494 | +0.60(+1.81%) |
Sep 26, 2019 | 33.06 | 33.44 | 33.04 | 33.27 | 527,927 | -0.05(-0.14%) |
Sep 25, 2019 | 32.26 | 33.36 | 32.26 | 33.32 | 671,250 | +0.98(+3.04%) |
Sep 24, 2019 | 33.69 | 33.69 | 32.30 | 32.34 | 1,063,536 | -1.14(-3.40%) |
Sep 23, 2019 | 32.61 | 33.70 | 32.57 | 33.48 | 711,533 | +0.61(+1.86%) |
Sep 20, 2019 | 32.78 | 33.67 | 32.76 | 32.86 | 1,393,413 | +0.12(+0.38%) |
Sep 19, 2019 | 33.13 | 33.23 | 32.63 | 32.74 | 636,078 | -0.44(-1.32%) |
Sep 18, 2019 | 33.63 | 33.63 | 33.14 | 33.18 | 670,668 | -0.53(-1.56%) |
Sep 17, 2019 | 33.59 | 33.93 | 33.05 | 33.70 | 755,856 | -0.36(-1.07%) |
Sep 16, 2019 | 34.23 | 34.61 | 33.89 | 34.07 | 708,240 | -0.40(-1.16%) |
Sep 13, 2019 | 34.38 | 34.98 | 34.33 | 34.47 | 826,435 | +0.45(+1.32%) |
Sep 12, 2019 | 33.97 | 34.29 | 33.48 | 34.02 | 592,999 | -0.15(-0.45%) |
Sep 11, 2019 | 33.87 | 34.31 | 33.10 | 34.17 | 598,581 | +0.30(+0.87%) |
Sep 10, 2019 | 32.71 | 33.91 | 32.71 | 33.88 | 628,401 | +1.24(+3.80%) |
Sep 09, 2019 | 32.43 | 32.77 | 32.29 | 32.63 | 688,441 | +0.52(+1.61%) |
Sep 06, 2019 | 32.25 | 32.45 | 31.96 | 32.12 | 603,833 | -0.20(-0.62%) |
Sep 05, 2019 | 31.86 | 32.60 | 31.86 | 32.32 | 477,839 | +0.94(+2.98%) |
Sep 04, 2019 | 31.33 | 31.64 | 31.13 | 31.38 | 697,489 | +0.43(+1.39%) |
Sep 03, 2019 | 31.24 | 31.35 | 30.64 | 30.95 | 751,906 | -0.52(-1.64%) |
Aug 30, 2019 | 31.79 | 32.22 | 31.21 | 31.47 | 1,198,766 | -0.30(-0.93%) |
Aug 29, 2019 | 31.22 | 31.91 | 31.22 | 31.77 | 794,277 | +0.86(+2.78%) |
Aug 28, 2019 | 30.31 | 31.32 | 30.29 | 30.91 | 589,364 | +0.45(+1.47%) |
Aug 27, 2019 | 31.37 | 31.52 | 30.45 | 30.46 | 645,213 | -0.64(-2.06%) |
Aug 26, 2019 | 30.75 | 31.46 | 30.75 | 31.10 | 791,940 | +0.60(+1.97%) |
Aug 23, 2019 | 31.54 | 31.73 | 30.46 | 30.50 | 794,082 | -1.27(-4.00%) |
Aug 22, 2019 | 31.95 | 32.20 | 31.69 | 31.77 | 612,184 | -0.20(-0.63%) |
Aug 21, 2019 | 31.96 | 32.39 | 31.77 | 31.97 | 690,546 | +0.23(+0.72%) |
Aug 20, 2019 | 32.35 | 32.35 | 31.71 | 31.74 | 785,329 | -0.65(-2.01%) |
Aug 19, 2019 | 32.75 | 32.75 | 32.32 | 32.39 | 768,957 | +0.35(+1.10%) |
Aug 16, 2019 | 31.92 | 32.25 | 31.68 | 32.03 | 924,230 | +0.29(+0.90%) |
Aug 15, 2019 | 32.47 | 32.63 | 31.73 | 31.75 | 657,913 | -0.65(-2.00%) |
Aug 14, 2019 | 33.10 | 33.28 | 32.21 | 32.40 | 796,022 | -1.26(-3.75%) |
Aug 13, 2019 | 33.27 | 34.53 | 33.00 | 33.66 | 727,600 | +0.32(+0.95%) |
Aug 12, 2019 | 33.69 | 33.72 | 33.22 | 33.34 | 579,511 | -0.53(-1.55%) |
Aug 09, 2019 | 34.96 | 35.02 | 33.61 | 33.87 | 907,686 | -1.38(-3.90%) |
Aug 08, 2019 | 34.62 | 35.36 | 34.47 | 35.24 | 792,380 | +0.93(+2.70%) |
Aug 07, 2019 | 33.94 | 34.46 | 33.60 | 34.32 | 824,923 | -0.01(-0.03%) |
Aug 06, 2019 | 34.38 | 34.63 | 33.73 | 34.33 | 1,070,828 | -0.21(-0.61%) |
Aug 05, 2019 | 33.68 | 35.19 | 33.67 | 34.54 | 1,021,091 | +0.16(+0.47%) |
Aug 02, 2019 | 35.59 | 35.62 | 34.28 | 34.37 | 1,196,777 | -1.60(-4.46%) |
Aug 01, 2019 | 38.44 | 38.73 | 35.62 | 35.98 | 2,400,150 | -4.57(-11.26%) |
Jul 31, 2019 | 40.93 | 41.07 | 40.35 | 40.54 | 825,532 | -0.28(-0.68%) |
Jul 30, 2019 | 39.95 | 41.05 | 39.74 | 40.82 | 595,332 | +0.73(+1.81%) |
Jul 29, 2019 | 40.41 | 40.52 | 39.76 | 40.09 | 485,589 | -0.43(-1.06%) |
Jul 26, 2019 | 40.52 | 40.87 | 40.21 | 40.52 | 353,588 | +0.15(+0.38%) |
Jul 25, 2019 | 40.57 | 40.70 | 40.01 | 40.37 | 514,900 | -0.27(-0.66%) |
Jul 24, 2019 | 39.57 | 40.84 | 39.57 | 40.64 | 663,539 | +0.78(+1.96%) |
Jul 23, 2019 | 39.26 | 39.99 | 39.17 | 39.85 | 418,002 | +0.83(+2.13%) |
Jul 22, 2019 | 39.37 | 39.52 | 39.01 | 39.02 | 452,100 | -0.33(-0.85%) |
Jul 19, 2019 | 39.54 | 39.73 | 39.30 | 39.36 | 510,017 | -0.07(-0.17%) |
Jul 18, 2019 | 38.52 | 39.57 | 38.42 | 39.43 | 637,716 | +0.79(+2.05%) |
Jul 17, 2019 | 39.87 | 39.94 | 38.60 | 38.63 | 900,193 | -1.29(-3.23%) |
Jul 16, 2019 | 39.40 | 40.70 | 39.35 | 39.92 | 1,124,696 | +0.47(+1.19%) |
Jul 15, 2019 | 39.70 | 39.87 | 38.92 | 39.45 | 650,080 | -0.22(-0.55%) |
Jul 12, 2019 | 39.71 | 39.99 | 39.45 | 39.67 | 603,937 | -0.22(-0.55%) |
Jul 11, 2019 | 40.23 | 40.23 | 39.43 | 39.89 | 698,466 | -0.38(-0.95%) |
Jul 10, 2019 | 40.52 | 40.78 | 40.17 | 40.28 | 616,061 | +0.03(+0.07%) |
Jul 09, 2019 | 40.71 | 40.71 | 39.86 | 40.25 | 813,771 | -0.58(-1.43%) |
Jul 08, 2019 | 40.89 | 41.13 | 40.60 | 40.83 | 618,145 | -0.09(-0.21%) |
Jul 05, 2019 | 41.32 | 41.32 | 40.39 | 40.91 | 548,863 | -0.66(-1.59%) |
Jul 03, 2019 | 40.11 | 41.68 | 40.11 | 41.57 | 541,010 | -0.12(-0.30%) |
Jul 02, 2019 | 41.79 | 42.03 | 41.47 | 41.70 | 740,284 | -0.65(-1.53%) |
Jul 01, 2019 | 42.40 | 42.66 | 41.76 | 42.35 | 662,375 | +0.25(+0.60%) |
Jun 28, 2019 | 41.55 | 42.26 | 41.55 | 42.09 | 708,130 | +0.47(+1.14%) |
Jun 27, 2019 | 41.11 | 41.62 | 41.00 | 41.62 | 336,959 | +0.64(+1.57%) |
Jun 26, 2019 | 40.92 | 41.56 | 40.88 | 40.98 | 446,770 | +0.19(+0.46%) |
Jun 25, 2019 | 40.79 | 41.17 | 40.68 | 40.79 | 402,301 | +0.16(+0.40%) |
Jun 24, 2019 | 41.53 | 41.59 | 40.61 | 40.63 | 525,846 | -0.82(-1.98%) |
Jun 21, 2019 | 41.40 | 41.73 | 41.08 | 41.45 | 722,517 | -0.03(-0.07%) |
Jun 20, 2019 | 41.91 | 42.11 | 41.23 | 41.48 | 570,648 | -0.09(-0.20%) |
Jun 19, 2019 | 40.96 | 41.75 | 40.88 | 41.57 | 532,720 | +0.67(+1.64%) |
Jun 18, 2019 | 41.05 | 41.50 | 40.84 | 40.89 | 524,585 | +0.12(+0.30%) |
Jun 17, 2019 | 41.08 | 41.17 | 40.30 | 40.77 | 569,761 | -0.36(-0.87%) |
Jun 14, 2019 | 41.46 | 41.69 | 40.88 | 41.13 | 456,360 | -0.68(-1.63%) |
Jun 13, 2019 | 41.75 | 42.14 | 41.00 | 41.81 | 563,740 | +0.17(+0.41%) |
Jun 12, 2019 | 40.65 | 41.72 | 40.65 | 41.64 | 510,067 | +0.90(+2.20%) |
Jun 11, 2019 | 41.24 | 41.65 | 40.66 | 40.74 | 694,427 | -0.48(-1.17%) |
Jun 10, 2019 | 41.92 | 42.31 | 40.85 | 41.22 | 406,505 | -0.51(-1.22%) |
Jun 07, 2019 | 41.57 | 41.98 | 41.18 | 41.74 | 421,133 | +0.31(+0.75%) |
Jun 06, 2019 | 40.91 | 41.60 | 40.88 | 41.42 | 794,335 | +0.41(+0.99%) |
Jun 05, 2019 | 41.07 | 41.07 | 40.32 | 41.02 | 497,454 | +0.02(+0.05%) |
Jun 04, 2019 | 40.15 | 41.01 | 40.05 | 41.00 | 759,894 | +1.32(+3.34%) |
Jun 03, 2019 | 39.61 | 40.21 | 39.43 | 39.67 | 678,232 | -0.08(-0.19%) |
May 31, 2019 | 39.27 | 40.01 | 39.06 | 39.75 | 1,579,170 | +0.17(+0.43%) |
May 30, 2019 | 39.82 | 40.23 | 39.35 | 39.58 | 291,303 | -0.19(-0.48%) |
May 29, 2019 | 39.41 | 40.01 | 39.27 | 39.77 | 416,599 | -0.03(-0.07%) |
May 28, 2019 | 40.28 | 40.38 | 39.74 | 39.80 | 589,493 | -0.51(-1.27%) |
May 24, 2019 | 40.19 | 40.48 | 39.70 | 40.31 | 324,868 | +0.29(+0.73%) |
May 23, 2019 | 40.19 | 40.55 | 39.75 | 40.01 | 510,275 | -0.68(-1.67%) |
May 22, 2019 | 41.38 | 41.60 | 40.68 | 40.70 | 366,096 | -0.88(-2.11%) |
May 21, 2019 | 40.80 | 41.70 | 40.68 | 41.57 | 462,468 | +0.89(+2.18%) |
May 20, 2019 | 41.09 | 41.22 | 40.55 | 40.69 | 680,764 | -0.94(-2.25%) |
May 17, 2019 | 41.74 | 42.25 | 41.49 | 41.62 | 530,727 | -0.60(-1.41%) |
May 16, 2019 | 42.95 | 43.07 | 42.10 | 42.22 | 841,993 | -0.44(-1.04%) |
May 15, 2019 | 42.72 | 42.97 | 42.31 | 42.66 | 649,328 | -0.43(-0.99%) |
May 14, 2019 | 42.44 | 43.23 | 42.14 | 43.09 | 546,340 | +0.72(+1.70%) |
May 13, 2019 | 43.30 | 43.30 | 41.94 | 42.37 | 538,494 | -1.59(-3.61%) |
May 10, 2019 | 43.81 | 44.18 | 43.15 | 43.96 | 635,878 | -0.10(-0.24%) |
May 09, 2019 | 43.42 | 44.60 | 43.13 | 44.06 | 600,895 | +0.60(+1.39%) |
May 08, 2019 | 43.90 | 44.26 | 43.41 | 43.46 | 532,439 | -0.83(-1.88%) |
May 07, 2019 | 44.05 | 44.79 | 43.89 | 44.29 | 874,497 | -0.27(-0.62%) |
May 06, 2019 | 43.72 | 44.70 | 43.72 | 44.56 | 633,846 | +0.05(+0.11%) |
May 03, 2019 | 43.86 | 44.57 | 43.54 | 44.51 | 1,148,093 | +1.85(+4.34%) |
May 02, 2019 | 43.24 | 43.58 | 42.43 | 42.66 | 816,698 | -0.43(-1.01%) |