Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.56 | 16.56 | 15.02 | 15.42 | 950,050 | -1.48(-8.77%) |
Apr 29, 2020 | 16.70 | 17.02 | 16.29 | 16.90 | 1,350,389 | +0.95(+5.94%) |
Apr 28, 2020 | 16.32 | 16.64 | 15.49 | 15.95 | 672,485 | +0.30(+1.92%) |
Apr 27, 2020 | 14.72 | 15.85 | 14.58 | 15.65 | 761,199 | +0.98(+6.71%) |
Apr 24, 2020 | 14.74 | 14.88 | 14.15 | 14.67 | 986,743 | +0.01(+0.06%) |
Apr 23, 2020 | 14.46 | 14.84 | 14.28 | 14.66 | 1,045,736 | +0.36(+2.49%) |
Apr 22, 2020 | 14.86 | 15.19 | 14.13 | 14.30 | 775,021 | -0.10(-0.72%) |
Apr 21, 2020 | 13.80 | 14.64 | 13.41 | 14.41 | 917,238 | +0.52(+3.71%) |
Apr 20, 2020 | 15.05 | 15.57 | 13.84 | 13.89 | 1,533,724 | -1.43(-9.31%) |
Apr 17, 2020 | 14.43 | 15.41 | 14.42 | 15.32 | 677,126 | +1.52(+11.01%) |
Apr 16, 2020 | 14.41 | 14.98 | 13.60 | 13.80 | 1,107,493 | -0.75(-5.16%) |
Apr 15, 2020 | 14.91 | 15.11 | 14.48 | 14.55 | 482,211 | -0.91(-5.89%) |
Apr 14, 2020 | 15.94 | 16.19 | 15.33 | 15.46 | 603,069 | -0.08(-0.48%) |
Apr 13, 2020 | 15.64 | 15.93 | 15.22 | 15.53 | 672,314 | -0.18(-1.13%) |
Apr 09, 2020 | 15.71 | 16.19 | 15.35 | 15.71 | 822,872 | +0.17(+1.09%) |
Apr 08, 2020 | 15.06 | 15.64 | 14.46 | 15.54 | 869,396 | +0.74(+5.01%) |
Apr 07, 2020 | 15.00 | 15.95 | 14.54 | 14.80 | 874,567 | +0.35(+2.40%) |
Apr 06, 2020 | 13.78 | 14.64 | 13.69 | 14.45 | 777,002 | +1.23(+9.29%) |
Apr 03, 2020 | 14.48 | 14.58 | 12.98 | 13.22 | 917,229 | -1.30(-8.97%) |
Apr 02, 2020 | 14.34 | 15.34 | 13.91 | 14.53 | 779,916 | +0.08(+0.52%) |
Apr 01, 2020 | 13.88 | 14.95 | 13.60 | 14.45 | 1,168,213 | +0.22(+1.52%) |
Mar 31, 2020 | 12.89 | 14.77 | 12.75 | 14.24 | 1,468,319 | +1.52(+11.95%) |
Mar 30, 2020 | 12.64 | 12.91 | 11.99 | 12.72 | 783,573 | +0.22(+1.73%) |
Mar 27, 2020 | 12.94 | 12.94 | 12.08 | 12.50 | 899,367 | -0.83(-6.20%) |
Mar 26, 2020 | 12.86 | 13.38 | 12.50 | 13.33 | 975,397 | +0.64(+5.05%) |
Mar 25, 2020 | 12.95 | 14.71 | 12.58 | 12.69 | 1,398,115 | -0.17(-1.30%) |
Mar 24, 2020 | 12.40 | 13.50 | 12.24 | 12.86 | 1,333,728 | +1.07(+9.06%) |
Mar 23, 2020 | 11.43 | 12.43 | 10.49 | 11.79 | 1,106,004 | +0.51(+4.53%) |
Mar 20, 2020 | 13.34 | 13.99 | 10.90 | 11.28 | 1,894,550 | -1.96(-14.81%) |
Mar 19, 2020 | 10.61 | 13.42 | 10.52 | 13.24 | 1,518,721 | +2.82(+27.12%) |
Mar 18, 2020 | 8.908 | 11.25 | 8.267 | 10.41 | 1,445,689 | +1.03(+10.99%) |
Mar 17, 2020 | 10.51 | 11.01 | 9.224 | 9.382 | 1,308,298 | -1.01(-9.74%) |
Mar 16, 2020 | 10.72 | 11.13 | 9.660 | 10.39 | 1,347,277 | -1.42(-12.03%) |
Mar 13, 2020 | 11.78 | 11.86 | 10.03 | 11.82 | 1,715,839 | +0.97(+8.90%) |
Mar 12, 2020 | 12.58 | 13.09 | 9.558 | 10.85 | 1,671,512 | -3.03(-21.82%) |
Mar 11, 2020 | 13.70 | 14.56 | 13.58 | 13.88 | 1,724,716 | -0.24(-1.71%) |
Mar 10, 2020 | 15.26 | 15.37 | 13.78 | 14.12 | 2,215,677 | -0.59(-3.98%) |
Mar 09, 2020 | 15.37 | 17.18 | 14.67 | 14.70 | 1,458,787 | -1.55(-9.54%) |
Mar 06, 2020 | 15.98 | 16.76 | 15.93 | 16.26 | 1,806,594 | -0.46(-2.78%) |
Mar 05, 2020 | 17.75 | 17.81 | 16.71 | 16.72 | 1,112,125 | -1.68(-9.14%) |
Mar 04, 2020 | 18.48 | 18.53 | 17.97 | 18.40 | 868,185 | +0.20(+1.07%) |
Mar 03, 2020 | 18.60 | 19.69 | 18.03 | 18.21 | 1,683,890 | -0.33(-1.75%) |
Mar 02, 2020 | 18.90 | 19.18 | 18.21 | 18.53 | 1,620,671 | -0.34(-1.82%) |
Feb 28, 2020 | 18.86 | 19.64 | 18.57 | 18.87 | 1,662,764 | -1.15(-5.75%) |
Feb 27, 2020 | 20.15 | 20.93 | 19.69 | 20.03 | 1,065,265 | -0.49(-2.40%) |
Feb 26, 2020 | 22.18 | 22.25 | 20.31 | 20.52 | 1,332,334 | -1.50(-6.79%) |
Feb 25, 2020 | 23.25 | 23.25 | 21.94 | 22.01 | 1,075,851 | -1.24(-5.35%) |
Feb 24, 2020 | 23.33 | 23.74 | 22.98 | 23.26 | 681,470 | -0.90(-3.73%) |
Feb 21, 2020 | 24.73 | 24.99 | 24.02 | 24.16 | 1,152,361 | -0.59(-2.36%) |
Feb 20, 2020 | 25.21 | 25.95 | 24.62 | 24.75 | 951,954 | -0.59(-2.35%) |
Feb 19, 2020 | 26.19 | 26.47 | 25.23 | 25.34 | 768,574 | -0.81(-3.09%) |
Feb 18, 2020 | 26.16 | 26.38 | 25.61 | 26.15 | 581,455 | -0.17(-0.64%) |
Feb 14, 2020 | 26.36 | 26.44 | 25.93 | 26.32 | 402,422 | -0.01(-0.04%) |
Feb 13, 2020 | 26.26 | 26.64 | 26.01 | 26.32 | 632,684 | -0.16(-0.60%) |
Feb 12, 2020 | 26.27 | 26.59 | 25.85 | 26.48 | 839,046 | +0.50(+1.93%) |
Feb 11, 2020 | 25.72 | 26.30 | 25.53 | 25.98 | 528,045 | +0.47(+1.86%) |
Feb 10, 2020 | 25.14 | 25.58 | 25.08 | 25.51 | 578,179 | +0.37(+1.48%) |
Feb 07, 2020 | 24.97 | 25.30 | 24.77 | 25.14 | 452,698 | +0.03(+0.11%) |
Feb 06, 2020 | 26.39 | 26.39 | 25.07 | 25.11 | 664,744 | -1.18(-4.49%) |
Feb 05, 2020 | 25.90 | 26.41 | 25.74 | 26.29 | 1,352,134 | +0.81(+3.17%) |
Feb 04, 2020 | 25.61 | 25.85 | 25.27 | 25.48 | 469,815 | +0.39(+1.55%) |
Feb 03, 2020 | 25.29 | 25.78 | 24.99 | 25.09 | 772,945 | -0.11(-0.44%) |
Jan 31, 2020 | 25.72 | 25.72 | 25.07 | 25.20 | 441,286 | -0.55(-2.13%) |
Jan 30, 2020 | 25.53 | 25.77 | 25.04 | 25.75 | 500,075 | -0.03(-0.11%) |
Jan 29, 2020 | 25.21 | 26.08 | 25.13 | 25.78 | 881,509 | +0.66(+2.63%) |
Jan 28, 2020 | 25.32 | 26.06 | 25.09 | 25.12 | 485,347 | +0.17(+0.67%) |
Jan 27, 2020 | 24.36 | 25.20 | 24.15 | 24.95 | 727,486 | +0.05(+0.19%) |
Jan 24, 2020 | 25.30 | 25.30 | 24.57 | 24.90 | 495,653 | -0.32(-1.25%) |
Jan 23, 2020 | 24.63 | 25.27 | 24.17 | 25.22 | 734,938 | +0.55(+2.22%) |
Jan 22, 2020 | 25.03 | 25.13 | 24.44 | 24.67 | 304,358 | -0.20(-0.82%) |
Jan 21, 2020 | 24.60 | 24.94 | 24.28 | 24.88 | 425,159 | +0.02(+0.07%) |
Jan 17, 2020 | 25.73 | 25.84 | 24.78 | 24.86 | 412,542 | -0.72(-2.83%) |
Jan 16, 2020 | 25.72 | 26.14 | 25.36 | 25.58 | 447,586 | +0.20(+0.81%) |
Jan 15, 2020 | 24.95 | 25.44 | 24.95 | 25.38 | 364,966 | +0.40(+1.60%) |
Jan 14, 2020 | 24.26 | 25.39 | 24.14 | 24.98 | 1,042,512 | +0.72(+2.95%) |
Jan 13, 2020 | 24.62 | 24.72 | 23.86 | 24.26 | 997,813 | -1.45(-5.64%) |
Jan 10, 2020 | 25.84 | 26.05 | 25.19 | 25.71 | 698,048 | +0.01(+0.04%) |
Jan 09, 2020 | 25.78 | 25.87 | 25.37 | 25.70 | 560,190 | +0.08(+0.33%) |
Jan 08, 2020 | 25.80 | 25.98 | 25.57 | 25.62 | 559,468 | -0.16(-0.61%) |
Jan 07, 2020 | 25.90 | 26.10 | 25.39 | 25.78 | 360,845 | -0.26(-1.00%) |
Jan 06, 2020 | 25.60 | 26.29 | 25.21 | 26.04 | 596,405 | +0.08(+0.32%) |
Jan 03, 2020 | 25.31 | 26.05 | 25.25 | 25.95 | 577,795 | +0.33(+1.27%) |
Jan 02, 2020 | 26.01 | 26.01 | 25.16 | 25.63 | 451,813 | -0.07(-0.29%) |
Dec 31, 2019 | 25.44 | 25.80 | 25.36 | 25.70 | 557,448 | +0.18(+0.69%) |
Dec 30, 2019 | 24.92 | 25.73 | 24.80 | 25.53 | 556,890 | +0.62(+2.50%) |
Dec 27, 2019 | 25.42 | 25.56 | 24.64 | 24.90 | 595,093 | -0.56(-2.21%) |
Dec 26, 2019 | 25.24 | 25.77 | 25.14 | 25.47 | 467,030 | +0.37(+1.47%) |
Dec 24, 2019 | 25.94 | 25.94 | 25.05 | 25.10 | 261,360 | -0.72(-2.79%) |
Dec 23, 2019 | 26.03 | 26.03 | 25.14 | 25.82 | 666,105 | -0.08(-0.32%) |
Dec 20, 2019 | 25.69 | 26.38 | 25.47 | 25.90 | 9,284,801 | +0.18(+0.68%) |
Dec 19, 2019 | 25.56 | 25.88 | 25.38 | 25.73 | 1,028,300 | +0.08(+0.32%) |
Dec 18, 2019 | 25.98 | 26.28 | 25.47 | 25.64 | 1,203,189 | -0.32(-1.25%) |
Dec 17, 2019 | 25.98 | 26.24 | 25.75 | 25.97 | 899,544 | -0.10(-0.39%) |
Dec 16, 2019 | 25.43 | 26.54 | 25.34 | 26.07 | 2,187,021 | +1.83(+7.55%) |
Dec 13, 2019 | 25.51 | 25.63 | 24.02 | 24.24 | 614,674 | -1.26(-4.93%) |
Dec 12, 2019 | 24.49 | 25.52 | 24.29 | 25.49 | 1,038,224 | +1.17(+4.83%) |
Dec 11, 2019 | 23.63 | 24.54 | 23.59 | 24.32 | 1,118,279 | +0.85(+3.62%) |
Dec 10, 2019 | 23.47 | 23.53 | 23.05 | 23.47 | 1,142,141 | +0.03(+0.12%) |
Dec 09, 2019 | 23.33 | 23.54 | 22.96 | 23.44 | 1,227,902 | +0.02(+0.08%) |
Dec 06, 2019 | 24.34 | 24.54 | 23.23 | 23.42 | 1,100,182 | -0.54(-2.24%) |
Dec 05, 2019 | 23.63 | 24.06 | 23.46 | 23.96 | 1,420,494 | +0.59(+2.53%) |
Dec 04, 2019 | 23.29 | 23.59 | 23.12 | 23.37 | 1,261,388 | +0.28(+1.20%) |
Dec 03, 2019 | 22.99 | 23.30 | 22.52 | 23.09 | 1,201,295 | -0.28(-1.19%) |
Dec 02, 2019 | 23.85 | 24.14 | 23.26 | 23.37 | 1,179,470 | -0.44(-1.86%) |
Nov 29, 2019 | 23.87 | 24.08 | 23.48 | 23.81 | 620,732 | -0.05(-0.19%) |
Nov 27, 2019 | 24.07 | 24.49 | 23.84 | 23.86 | 475,555 | -0.32(-1.34%) |
Nov 26, 2019 | 24.82 | 24.96 | 24.07 | 24.18 | 430,693 | -0.64(-2.57%) |
Nov 25, 2019 | 24.06 | 24.89 | 23.81 | 24.82 | 447,049 | +0.67(+2.76%) |
Nov 22, 2019 | 24.37 | 24.61 | 24.08 | 24.15 | 632,199 | -0.05(-0.19%) |
Nov 21, 2019 | 24.45 | 24.48 | 24.11 | 24.20 | 777,060 | -0.06(-0.27%) |
Nov 20, 2019 | 24.49 | 24.72 | 24.04 | 24.27 | 673,594 | -0.46(-1.87%) |
Nov 19, 2019 | 24.39 | 24.80 | 24.05 | 24.73 | 494,430 | +0.22(+0.91%) |
Nov 18, 2019 | 24.86 | 25.06 | 23.87 | 24.51 | 728,444 | -0.55(-2.18%) |
Nov 15, 2019 | 25.42 | 25.61 | 25.00 | 25.05 | 345,091 | -0.17(-0.66%) |
Nov 14, 2019 | 25.03 | 25.39 | 24.92 | 25.22 | 462,609 | +0.11(+0.44%) |
Nov 13, 2019 | 25.15 | 25.39 | 24.84 | 25.11 | 478,855 | -0.23(-0.91%) |
Nov 12, 2019 | 25.43 | 25.83 | 25.20 | 25.34 | 610,762 | -0.10(-0.40%) |
Nov 11, 2019 | 25.75 | 25.98 | 25.29 | 25.44 | 579,128 | -0.40(-1.54%) |
Nov 08, 2019 | 25.51 | 26.06 | 25.30 | 25.84 | 547,819 | +0.14(+0.54%) |
Nov 07, 2019 | 25.49 | 25.78 | 25.29 | 25.70 | 652,967 | +1.10(+4.47%) |
Nov 06, 2019 | 25.17 | 25.33 | 24.57 | 24.60 | 917,181 | -0.59(-2.35%) |
Nov 05, 2019 | 24.88 | 25.34 | 24.74 | 25.19 | 1,089,650 | +0.44(+1.79%) |
Nov 04, 2019 | 23.63 | 24.80 | 23.60 | 24.75 | 1,372,543 | +1.42(+6.10%) |
Nov 01, 2019 | 21.81 | 23.38 | 21.77 | 23.32 | 1,499,146 | +1.56(+7.18%) |
Oct 31, 2019 | 22.20 | 22.47 | 21.65 | 21.76 | 1,843,342 | -0.60(-2.69%) |
Oct 30, 2019 | 21.99 | 22.50 | 21.99 | 22.36 | 5,931,589 | +0.41(+1.85%) |
Oct 29, 2019 | 22.97 | 22.97 | 20.84 | 21.95 | 5,965,657 | -1.83(-7.70%) |
Oct 28, 2019 | 23.90 | 24.27 | 23.12 | 23.78 | 3,331,859 | -0.48(-1.98%) |
Oct 25, 2019 | 28.79 | 28.79 | 21.68 | 24.27 | 5,753,617 | -9.84(-28.86%) |
Oct 24, 2019 | 34.72 | 34.86 | 33.62 | 34.11 | 538,749 | -0.49(-1.42%) |
Oct 23, 2019 | 33.98 | 34.78 | 33.69 | 34.60 | 483,547 | +0.62(+1.82%) |
Oct 22, 2019 | 33.47 | 34.31 | 33.07 | 33.98 | 654,423 | +0.42(+1.24%) |
Oct 21, 2019 | 33.28 | 33.81 | 33.08 | 33.56 | 538,805 | +0.93(+2.86%) |
Oct 18, 2019 | 32.07 | 32.75 | 32.03 | 32.63 | 559,502 | +0.36(+1.12%) |
Oct 17, 2019 | 32.27 | 32.60 | 31.81 | 32.27 | 374,772 | +0.16(+0.49%) |
Oct 16, 2019 | 30.25 | 32.56 | 30.22 | 32.11 | 1,128,759 | +1.88(+6.21%) |
Oct 15, 2019 | 30.42 | 30.67 | 30.02 | 30.24 | 424,939 | -0.06(-0.21%) |
Oct 14, 2019 | 30.19 | 30.47 | 29.73 | 30.30 | 355,792 | +0.10(+0.34%) |
Oct 11, 2019 | 29.80 | 30.63 | 29.41 | 30.20 | 517,529 | +1.01(+3.45%) |
Oct 10, 2019 | 29.14 | 29.73 | 28.88 | 29.19 | 253,306 | +0.25(+0.86%) |
Oct 09, 2019 | 28.55 | 29.06 | 28.35 | 28.94 | 442,017 | +0.82(+2.93%) |
Oct 08, 2019 | 28.47 | 28.76 | 28.09 | 28.12 | 361,344 | -0.72(-2.50%) |
Oct 07, 2019 | 29.16 | 29.39 | 28.79 | 28.84 | 377,786 | -0.45(-1.55%) |
Oct 04, 2019 | 28.70 | 29.30 | 28.54 | 29.29 | 279,643 | +0.53(+1.83%) |
Oct 03, 2019 | 28.35 | 28.91 | 28.10 | 28.77 | 269,940 | +0.21(+0.74%) |
Oct 02, 2019 | 28.52 | 28.89 | 27.94 | 28.55 | 420,867 | -0.26(-0.90%) |
Oct 01, 2019 | 29.98 | 30.46 | 28.67 | 28.81 | 383,722 | -0.89(-2.99%) |
Sep 30, 2019 | 29.14 | 30.03 | 29.04 | 29.70 | 447,370 | +0.45(+1.55%) |
Sep 27, 2019 | 29.47 | 29.64 | 28.75 | 29.25 | 353,421 | +0.01(+0.03%) |
Sep 26, 2019 | 29.78 | 29.81 | 29.15 | 29.24 | 446,972 | -0.50(-1.67%) |
Sep 25, 2019 | 28.98 | 29.88 | 28.98 | 29.74 | 468,067 | +0.61(+2.09%) |
Sep 24, 2019 | 30.13 | 30.42 | 29.03 | 29.13 | 452,085 | -1.11(-3.68%) |
Sep 23, 2019 | 30.16 | 30.52 | 29.42 | 30.24 | 333,955 | -0.29(-0.93%) |
Sep 20, 2019 | 31.25 | 31.36 | 30.23 | 30.53 | 1,143,374 | +0.19(+0.64%) |
Sep 19, 2019 | 31.30 | 31.30 | 30.09 | 30.33 | 724,342 | -0.79(-2.54%) |
Sep 18, 2019 | 30.64 | 31.37 | 30.10 | 31.13 | 732,364 | +0.15(+0.48%) |
Sep 17, 2019 | 30.44 | 31.25 | 30.06 | 30.98 | 500,288 | +0.20(+0.66%) |
Sep 16, 2019 | 30.55 | 31.14 | 30.22 | 30.78 | 415,212 | -0.12(-0.39%) |
Sep 13, 2019 | 30.67 | 31.00 | 29.70 | 30.90 | 735,057 | +0.58(+1.91%) |
Sep 12, 2019 | 29.51 | 30.41 | 29.05 | 30.32 | 720,577 | +0.62(+2.08%) |
Sep 11, 2019 | 28.60 | 29.70 | 27.69 | 29.70 | 689,469 | +1.32(+4.64%) |
Sep 10, 2019 | 27.26 | 28.42 | 27.02 | 28.38 | 1,004,053 | +1.42(+5.26%) |
Sep 09, 2019 | 26.90 | 27.21 | 26.74 | 26.96 | 1,039,475 | +0.23(+0.86%) |
Sep 06, 2019 | 26.67 | 26.94 | 26.09 | 26.73 | 424,067 | +0.13(+0.48%) |
Sep 05, 2019 | 26.41 | 26.91 | 26.24 | 26.61 | 431,185 | +0.62(+2.37%) |
Sep 04, 2019 | 26.03 | 26.45 | 25.90 | 25.99 | 320,994 | +0.34(+1.33%) |
Sep 03, 2019 | 25.89 | 25.89 | 24.99 | 25.65 | 985,581 | -0.53(-2.04%) |
Aug 30, 2019 | 25.88 | 26.38 | 25.74 | 26.18 | 504,014 | +0.51(+1.97%) |
Aug 29, 2019 | 25.51 | 26.05 | 25.33 | 25.68 | 364,599 | +0.47(+1.86%) |
Aug 28, 2019 | 24.64 | 25.57 | 24.46 | 25.21 | 357,408 | +0.50(+2.01%) |
Aug 27, 2019 | 25.53 | 25.62 | 24.69 | 24.71 | 550,655 | -0.58(-2.29%) |
Aug 26, 2019 | 25.43 | 25.43 | 24.86 | 25.29 | 330,745 | +0.09(+0.37%) |
Aug 23, 2019 | 25.67 | 26.01 | 25.02 | 25.20 | 672,164 | -0.67(-2.60%) |
Aug 22, 2019 | 26.24 | 26.58 | 25.86 | 25.87 | 435,860 | -0.37(-1.40%) |
Aug 21, 2019 | 26.10 | 26.43 | 25.71 | 26.24 | 435,148 | +0.49(+1.89%) |
Aug 20, 2019 | 25.98 | 26.29 | 25.50 | 25.75 | 492,000 | -0.35(-1.34%) |
Aug 19, 2019 | 26.56 | 27.10 | 26.08 | 26.10 | 759,420 | -0.04(-0.14%) |
Aug 16, 2019 | 25.52 | 26.38 | 25.36 | 26.14 | 753,849 | +0.95(+3.76%) |
Aug 15, 2019 | 24.95 | 25.30 | 24.64 | 25.19 | 773,094 | +0.25(+1.00%) |
Aug 14, 2019 | 25.55 | 25.55 | 24.62 | 24.94 | 1,463,855 | -0.98(-3.77%) |
Aug 13, 2019 | 25.41 | 26.31 | 25.41 | 25.92 | 685,841 | +0.27(+1.04%) |
Aug 12, 2019 | 25.94 | 26.41 | 25.41 | 25.65 | 609,551 | -0.55(-2.11%) |
Aug 09, 2019 | 27.41 | 27.41 | 26.02 | 26.20 | 719,632 | -1.31(-4.75%) |
Aug 08, 2019 | 27.45 | 27.60 | 26.63 | 27.51 | 1,271,320 | +0.26(+0.95%) |
Aug 07, 2019 | 27.77 | 27.86 | 26.54 | 27.25 | 856,394 | -0.78(-2.79%) |
Aug 06, 2019 | 28.22 | 28.42 | 27.42 | 28.03 | 816,938 | -0.08(-0.29%) |
Aug 05, 2019 | 28.08 | 28.68 | 27.79 | 28.12 | 666,537 | -0.63(-2.18%) |
Aug 02, 2019 | 30.94 | 30.94 | 28.12 | 28.74 | 1,413,847 | -2.56(-8.18%) |
Aug 01, 2019 | 32.46 | 32.87 | 30.81 | 31.30 | 1,062,793 | -1.38(-4.23%) |
Jul 31, 2019 | 33.66 | 33.96 | 32.47 | 32.68 | 1,202,679 | -0.91(-2.71%) |
Jul 30, 2019 | 37.16 | 37.16 | 29.77 | 33.59 | 2,816,648 | -7.35(-17.94%) |
Jul 29, 2019 | 40.93 | 41.16 | 40.35 | 40.94 | 415,449 | -0.16(-0.38%) |
Jul 26, 2019 | 40.37 | 41.33 | 40.19 | 41.10 | 327,066 | +0.93(+2.31%) |
Jul 25, 2019 | 40.75 | 41.14 | 40.00 | 40.17 | 397,529 | -0.44(-1.09%) |
Jul 24, 2019 | 38.95 | 40.81 | 38.95 | 40.61 | 417,054 | +1.43(+3.64%) |
Jul 23, 2019 | 38.21 | 39.34 | 38.04 | 39.18 | 540,552 | +1.23(+3.25%) |
Jul 22, 2019 | 38.63 | 38.98 | 37.73 | 37.95 | 297,636 | -0.60(-1.55%) |
Jul 19, 2019 | 37.98 | 39.00 | 37.75 | 38.55 | 403,320 | +0.57(+1.50%) |
Jul 18, 2019 | 38.79 | 38.97 | 37.59 | 37.98 | 764,496 | -0.87(-2.23%) |
Jul 17, 2019 | 39.54 | 39.85 | 38.65 | 38.84 | 289,234 | -0.91(-2.29%) |
Jul 16, 2019 | 39.97 | 40.67 | 39.53 | 39.75 | 379,091 | -0.02(-0.05%) |
Jul 15, 2019 | 40.07 | 40.07 | 39.41 | 39.77 | 336,953 | -0.17(-0.41%) |
Jul 12, 2019 | 39.82 | 40.43 | 39.66 | 39.94 | 332,606 | +0.35(+0.88%) |
Jul 11, 2019 | 39.51 | 39.60 | 38.63 | 39.59 | 636,985 | +0.35(+0.89%) |
Jul 10, 2019 | 43.35 | 43.35 | 39.12 | 39.24 | 1,201,607 | -3.90(-9.05%) |
Jul 09, 2019 | 42.95 | 43.34 | 42.59 | 43.14 | 286,846 | -0.08(-0.19%) |
Jul 08, 2019 | 43.05 | 43.58 | 42.91 | 43.22 | 309,097 | -0.09(-0.21%) |
Jul 05, 2019 | 43.23 | 43.53 | 42.82 | 43.31 | 428,738 | -0.25(-0.57%) |
Jul 03, 2019 | 43.24 | 43.69 | 42.92 | 43.56 | 305,450 | +0.63(+1.46%) |
Jul 02, 2019 | 43.59 | 43.59 | 41.85 | 42.94 | 457,420 | -0.75(-1.73%) |
Jul 01, 2019 | 44.88 | 44.88 | 43.45 | 43.69 | 476,377 | -0.66(-1.49%) |
Jun 28, 2019 | 43.30 | 44.93 | 43.14 | 44.35 | 1,929,158 | +1.09(+2.51%) |
Jun 27, 2019 | 41.83 | 43.31 | 41.83 | 43.27 | 316,674 | +1.56(+3.73%) |
Jun 26, 2019 | 41.69 | 42.02 | 41.28 | 41.71 | 318,070 | +0.15(+0.35%) |
Jun 25, 2019 | 41.01 | 41.96 | 40.94 | 41.57 | 294,574 | +0.48(+1.16%) |
Jun 24, 2019 | 41.48 | 42.06 | 41.02 | 41.09 | 229,370 | -0.47(-1.13%) |
Jun 21, 2019 | 41.35 | 41.68 | 40.98 | 41.56 | 375,391 | -0.09(-0.22%) |
Jun 20, 2019 | 41.63 | 42.01 | 41.17 | 41.65 | 307,017 | +0.50(+1.20%) |
Jun 19, 2019 | 41.29 | 41.32 | 40.70 | 41.15 | 316,584 | +0.18(+0.45%) |
Jun 18, 2019 | 40.10 | 41.26 | 40.10 | 40.97 | 292,968 | +1.21(+3.05%) |
Jun 17, 2019 | 39.42 | 39.97 | 39.23 | 39.76 | 202,373 | +0.43(+1.10%) |
Jun 14, 2019 | 39.56 | 39.67 | 39.05 | 39.33 | 143,359 | -0.29(-0.74%) |
Jun 13, 2019 | 39.02 | 39.67 | 38.99 | 39.62 | 202,969 | +0.86(+2.23%) |
Jun 12, 2019 | 38.90 | 39.11 | 38.24 | 38.76 | 192,950 | -0.40(-1.03%) |
Jun 11, 2019 | 39.54 | 39.54 | 38.78 | 39.16 | 327,325 | +0.06(+0.16%) |
Jun 10, 2019 | 39.14 | 39.45 | 38.68 | 39.10 | 397,390 | +0.23(+0.59%) |
Jun 07, 2019 | 38.44 | 39.18 | 38.37 | 38.87 | 327,133 | +0.44(+1.15%) |
Jun 06, 2019 | 38.46 | 38.86 | 37.67 | 38.43 | 183,329 | -0.11(-0.29%) |
Jun 05, 2019 | 39.34 | 39.34 | 38.20 | 38.54 | 145,669 | -0.50(-1.27%) |
Jun 04, 2019 | 37.60 | 39.07 | 37.56 | 39.03 | 372,470 | +1.91(+5.14%) |
Jun 03, 2019 | 37.00 | 37.59 | 36.99 | 37.12 | 501,682 | +0.23(+0.62%) |
May 31, 2019 | 37.17 | 37.21 | 36.58 | 36.89 | 371,687 | -0.87(-2.31%) |
May 30, 2019 | 38.22 | 38.89 | 37.39 | 37.77 | 326,406 | -0.33(-0.87%) |
May 29, 2019 | 38.35 | 38.82 | 37.45 | 38.10 | 449,100 | +1.28(+3.47%) |
May 28, 2019 | 37.10 | 37.22 | 36.56 | 36.82 | 214,290 | -0.13(-0.35%) |
May 24, 2019 | 36.99 | 37.10 | 36.42 | 36.95 | 196,846 | +0.20(+0.55%) |
May 23, 2019 | 37.56 | 37.56 | 36.60 | 36.75 | 261,612 | -1.22(-3.22%) |
May 22, 2019 | 38.01 | 38.17 | 37.49 | 37.97 | 229,194 | -0.09(-0.24%) |
May 21, 2019 | 37.88 | 38.49 | 37.61 | 38.06 | 406,588 | +0.48(+1.27%) |
May 20, 2019 | 37.53 | 37.87 | 37.40 | 37.58 | 236,140 | -0.30(-0.80%) |
May 17, 2019 | 38.27 | 38.93 | 37.75 | 37.88 | 339,769 | -0.94(-2.41%) |
May 16, 2019 | 38.89 | 39.38 | 38.44 | 38.82 | 304,851 | +0.07(+0.19%) |
May 15, 2019 | 38.67 | 38.81 | 38.20 | 38.75 | 187,460 | -0.39(-1.01%) |
May 14, 2019 | 38.04 | 39.30 | 37.83 | 39.14 | 332,387 | +1.06(+2.80%) |
May 13, 2019 | 38.73 | 38.89 | 37.66 | 38.08 | 299,387 | -1.79(-4.49%) |
May 10, 2019 | 39.38 | 39.90 | 38.62 | 39.87 | 286,173 | +0.39(+1.00%) |
May 09, 2019 | 40.30 | 40.39 | 39.31 | 39.47 | 421,397 | -1.19(-2.93%) |
May 08, 2019 | 41.30 | 41.71 | 40.65 | 40.67 | 311,091 | -0.61(-1.47%) |
May 07, 2019 | 42.25 | 42.78 | 41.09 | 41.27 | 498,122 | -1.73(-4.01%) |
May 06, 2019 | 42.30 | 43.16 | 41.86 | 43.00 | 611,893 | -0.13(-0.30%) |
May 03, 2019 | 42.22 | 43.17 | 42.05 | 43.13 | 499,033 | +1.41(+3.39%) |
May 02, 2019 | 41.47 | 41.92 | 41.08 | 41.71 | 364,448 | -0.04(-0.09%) |