Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.75 | 31.62 | 29.45 | 29.90 | 783,822 | -1.79(-5.65%) |
Apr 29, 2020 | 33.04 | 33.86 | 31.66 | 31.69 | 575,827 | -0.34(-1.06%) |
Apr 28, 2020 | 33.87 | 34.26 | 31.19 | 32.03 | 819,206 | -0.14(-0.44%) |
Apr 27, 2020 | 28.74 | 33.88 | 28.74 | 32.17 | 1,664,605 | +3.71(+13.04%) |
Apr 24, 2020 | 30.78 | 31.58 | 28.11 | 28.46 | 1,633,400 | -1.24(-4.18%) |
Apr 23, 2020 | 28.60 | 30.90 | 26.70 | 29.70 | 4,647,188 | +6.66(+28.91%) |
Apr 22, 2020 | 21.87 | 23.96 | 21.50 | 23.04 | 984,470 | +1.64(+7.66%) |
Apr 21, 2020 | 21.94 | 22.36 | 20.61 | 21.40 | 502,078 | -1.37(-6.02%) |
Apr 20, 2020 | 22.40 | 23.18 | 22.20 | 22.77 | 416,858 | -0.61(-2.61%) |
Apr 17, 2020 | 23.45 | 24.94 | 22.66 | 23.38 | 615,700 | +1.20(+5.41%) |
Apr 16, 2020 | 22.88 | 23.11 | 21.57 | 22.18 | 545,803 | -0.54(-2.38%) |
Apr 15, 2020 | 23.90 | 24.11 | 22.08 | 22.72 | 491,689 | -2.69(-10.59%) |
Apr 14, 2020 | 26.85 | 27.29 | 25.15 | 25.41 | 506,811 | -0.71(-2.72%) |
Apr 13, 2020 | 26.45 | 26.45 | 25.01 | 26.12 | 403,064 | -0.45(-1.69%) |
Apr 09, 2020 | 27.15 | 29.57 | 25.51 | 26.57 | 871,500 | +0.37(+1.41%) |
Apr 08, 2020 | 20.98 | 26.70 | 20.98 | 26.20 | 1,091,098 | +5.47(+26.39%) |
Apr 07, 2020 | 21.97 | 22.70 | 19.93 | 20.73 | 852,356 | +0.40(+1.97%) |
Apr 06, 2020 | 16.45 | 20.42 | 16.03 | 20.33 | 1,069,858 | +4.78(+30.74%) |
Apr 03, 2020 | 17.47 | 17.64 | 15.27 | 15.55 | 652,900 | -1.91(-10.94%) |
Apr 02, 2020 | 17.38 | 18.11 | 16.87 | 17.46 | 586,238 | -0.28(-1.58%) |
Apr 01, 2020 | 18.12 | 18.47 | 16.94 | 17.74 | 669,543 | -1.42(-7.41%) |
Mar 31, 2020 | 20.61 | 20.82 | 18.94 | 19.16 | 833,575 | -1.61(-7.75%) |
Mar 30, 2020 | 22.39 | 22.48 | 20.45 | 20.77 | 691,868 | -1.86(-8.22%) |
Mar 27, 2020 | 24.00 | 24.55 | 21.87 | 22.63 | 780,200 | -2.42(-9.66%) |
Mar 26, 2020 | 25.00 | 25.98 | 24.52 | 25.05 | 1,162,288 | +0.00(+0.00%) |
Mar 25, 2020 | 24.25 | 25.93 | 22.80 | 25.05 | 1,344,590 | +0.34(+1.38%) |
Mar 24, 2020 | 25.00 | 25.36 | 23.06 | 24.71 | 1,155,613 | +0.75(+3.13%) |
Mar 23, 2020 | 23.82 | 25.04 | 22.55 | 23.96 | 751,312 | +0.22(+0.93%) |
Mar 20, 2020 | 24.08 | 26.36 | 23.59 | 23.74 | 971,900 | -1.18(-4.74%) |
Mar 19, 2020 | 24.50 | 25.45 | 22.09 | 24.92 | 1,179,276 | +0.35(+1.42%) |
Mar 18, 2020 | 27.00 | 27.36 | 22.59 | 24.57 | 1,459,246 | -4.03(-14.09%) |
Mar 17, 2020 | 28.19 | 29.95 | 24.30 | 28.60 | 1,110,030 | +0.90(+3.25%) |
Mar 16, 2020 | 34.20 | 34.71 | 27.39 | 27.70 | 984,220 | -7.98(-22.37%) |
Mar 13, 2020 | 37.91 | 38.34 | 33.33 | 35.68 | 783,700 | -0.60(-1.65%) |
Mar 12, 2020 | 35.06 | 37.33 | 34.09 | 36.28 | 838,650 | -1.87(-4.90%) |
Mar 11, 2020 | 40.23 | 41.95 | 36.73 | 38.15 | 905,788 | -3.80(-9.06%) |
Mar 10, 2020 | 40.49 | 42.14 | 38.82 | 41.95 | 805,727 | +3.22(+8.31%) |
Mar 09, 2020 | 40.44 | 40.74 | 37.54 | 38.73 | 815,293 | -5.04(-11.51%) |
Mar 06, 2020 | 42.01 | 44.27 | 42.01 | 43.77 | 341,300 | -0.17(-0.39%) |
Mar 05, 2020 | 46.42 | 48.01 | 42.50 | 43.94 | 516,178 | -4.16(-8.65%) |
Mar 04, 2020 | 47.35 | 48.19 | 46.71 | 48.10 | 356,359 | +2.31(+5.04%) |
Mar 03, 2020 | 46.39 | 48.02 | 44.99 | 45.79 | 463,788 | -0.53(-1.14%) |
Mar 02, 2020 | 44.32 | 46.39 | 42.94 | 46.32 | 644,798 | +2.27(+5.15%) |
Feb 28, 2020 | 43.96 | 44.78 | 42.69 | 44.05 | 754,000 | -2.05(-4.45%) |
Feb 27, 2020 | 49.94 | 49.94 | 46.05 | 46.10 | 605,134 | -5.25(-10.22%) |
Feb 26, 2020 | 53.21 | 53.90 | 51.12 | 51.35 | 325,904 | -1.71(-3.22%) |
Feb 25, 2020 | 53.67 | 54.11 | 52.00 | 53.06 | 690,399 | -0.16(-0.30%) |
Feb 24, 2020 | 53.26 | 56.30 | 51.52 | 53.22 | 990,427 | -3.04(-5.40%) |
Feb 21, 2020 | 57.75 | 58.73 | 55.02 | 56.26 | 902,100 | -3.46(-5.79%) |
Feb 20, 2020 | 57.00 | 61.00 | 56.80 | 59.72 | 1,341,724 | +3.19(+5.64%) |
Feb 19, 2020 | 56.34 | 56.73 | 54.69 | 56.53 | 487,449 | +0.30(+0.53%) |
Feb 18, 2020 | 56.02 | 56.67 | 54.94 | 56.23 | 311,095 | +0.48(+0.86%) |
Feb 14, 2020 | 55.94 | 56.55 | 55.11 | 55.75 | 372,300 | -0.14(-0.25%) |
Feb 13, 2020 | 55.45 | 56.99 | 55.28 | 55.89 | 225,497 | +0.06(+0.11%) |
Feb 12, 2020 | 54.44 | 56.30 | 53.53 | 55.83 | 292,174 | +1.65(+3.05%) |
Feb 11, 2020 | 53.66 | 54.41 | 53.20 | 54.18 | 175,132 | +0.82(+1.54%) |
Feb 10, 2020 | 53.30 | 54.04 | 52.81 | 53.36 | 315,526 | +0.11(+0.21%) |
Feb 07, 2020 | 54.67 | 54.67 | 53.10 | 53.25 | 218,300 | -1.74(-3.16%) |
Feb 06, 2020 | 55.32 | 55.32 | 54.48 | 54.99 | 206,187 | -0.06(-0.11%) |
Feb 05, 2020 | 54.87 | 55.18 | 53.76 | 55.05 | 344,853 | +0.87(+1.61%) |
Feb 04, 2020 | 53.81 | 54.91 | 52.83 | 54.18 | 279,263 | +1.38(+2.61%) |
Feb 03, 2020 | 51.69 | 53.81 | 51.69 | 52.80 | 367,667 | +1.21(+2.35%) |
Jan 31, 2020 | 53.08 | 53.29 | 51.44 | 51.59 | 246,900 | -1.73(-3.24%) |
Jan 30, 2020 | 51.49 | 53.39 | 51.42 | 53.32 | 277,367 | +1.49(+2.87%) |
Jan 29, 2020 | 52.78 | 53.30 | 51.81 | 51.83 | 228,680 | -0.73(-1.39%) |
Jan 28, 2020 | 51.02 | 52.69 | 50.19 | 52.56 | 288,557 | +2.04(+4.04%) |
Jan 27, 2020 | 50.51 | 51.63 | 49.98 | 50.52 | 336,481 | -1.09(-2.11%) |
Jan 24, 2020 | 53.03 | 53.59 | 50.84 | 51.61 | 341,800 | -1.22(-2.31%) |
Jan 23, 2020 | 50.83 | 53.00 | 50.53 | 52.83 | 563,783 | +1.69(+3.30%) |
Jan 22, 2020 | 49.85 | 51.80 | 49.70 | 51.14 | 483,556 | +1.29(+2.59%) |
Jan 21, 2020 | 48.49 | 49.89 | 48.11 | 49.85 | 413,599 | +1.29(+2.66%) |
Jan 17, 2020 | 48.80 | 49.12 | 48.17 | 48.56 | 312,400 | +0.06(+0.12%) |
Jan 16, 2020 | 47.69 | 48.75 | 46.94 | 48.50 | 345,530 | +1.08(+2.28%) |
Jan 15, 2020 | 47.31 | 47.90 | 47.01 | 47.42 | 227,377 | +0.03(+0.06%) |
Jan 14, 2020 | 46.95 | 48.11 | 46.85 | 47.39 | 386,954 | +0.21(+0.45%) |
Jan 13, 2020 | 46.72 | 47.32 | 46.21 | 47.18 | 218,040 | +0.52(+1.11%) |
Jan 10, 2020 | 46.20 | 47.10 | 45.43 | 46.66 | 249,100 | +0.53(+1.15%) |
Jan 09, 2020 | 46.28 | 46.75 | 45.95 | 46.13 | 243,164 | -0.10(-0.22%) |
Jan 08, 2020 | 44.98 | 46.41 | 44.35 | 46.23 | 528,328 | +1.35(+3.01%) |
Jan 07, 2020 | 46.08 | 46.08 | 44.68 | 44.88 | 456,045 | -1.22(-2.65%) |
Jan 06, 2020 | 46.28 | 46.64 | 45.25 | 46.10 | 425,788 | -0.67(-1.43%) |
Jan 03, 2020 | 47.12 | 47.44 | 45.53 | 46.77 | 462,700 | -1.15(-2.40%) |
Jan 02, 2020 | 49.82 | 49.94 | 47.14 | 47.92 | 332,576 | -1.32(-2.68%) |
Dec 31, 2019 | 49.09 | 49.90 | 49.05 | 49.24 | 310,900 | -0.10(-0.20%) |
Dec 30, 2019 | 49.84 | 49.98 | 48.66 | 49.34 | 356,356 | -0.25(-0.50%) |
Dec 27, 2019 | 48.68 | 49.97 | 48.38 | 49.59 | 287,800 | +1.11(+2.29%) |
Dec 26, 2019 | 48.64 | 48.94 | 48.19 | 48.48 | 103,013 | -0.07(-0.14%) |
Dec 24, 2019 | 47.93 | 48.64 | 47.64 | 48.55 | 140,700 | +0.71(+1.48%) |
Dec 23, 2019 | 49.22 | 49.52 | 47.69 | 47.84 | 343,859 | -1.04(-2.13%) |
Dec 20, 2019 | 48.50 | 49.16 | 48.05 | 48.88 | 753,300 | +0.45(+0.93%) |
Dec 19, 2019 | 48.09 | 48.62 | 47.52 | 48.43 | 271,159 | +0.49(+1.02%) |
Dec 18, 2019 | 48.49 | 48.91 | 47.05 | 47.94 | 345,880 | -0.44(-0.91%) |
Dec 17, 2019 | 49.10 | 49.65 | 48.20 | 48.38 | 278,964 | -0.80(-1.63%) |
Dec 16, 2019 | 49.36 | 50.29 | 48.98 | 49.18 | 331,527 | +0.12(+0.24%) |
Dec 13, 2019 | 50.04 | 50.04 | 47.56 | 49.06 | 288,700 | -1.09(-2.17%) |
Dec 12, 2019 | 49.04 | 50.49 | 48.97 | 50.15 | 263,615 | +1.06(+2.16%) |
Dec 11, 2019 | 49.23 | 49.38 | 48.55 | 49.09 | 137,981 | +0.12(+0.25%) |
Dec 10, 2019 | 49.33 | 49.34 | 48.70 | 48.97 | 340,271 | -0.51(-1.03%) |
Dec 09, 2019 | 49.25 | 50.13 | 48.79 | 49.48 | 297,715 | +0.11(+0.22%) |
Dec 06, 2019 | 48.85 | 49.78 | 48.84 | 49.37 | 234,600 | +1.11(+2.30%) |
Dec 05, 2019 | 47.79 | 48.54 | 47.78 | 48.26 | 232,198 | +0.92(+1.94%) |
Dec 04, 2019 | 46.63 | 47.47 | 46.46 | 47.34 | 243,552 | +1.17(+2.53%) |
Dec 03, 2019 | 47.39 | 47.56 | 45.58 | 46.17 | 362,973 | -1.86(-3.87%) |
Dec 02, 2019 | 48.20 | 48.35 | 46.82 | 48.03 | 457,694 | -0.24(-0.50%) |
Nov 29, 2019 | 48.29 | 48.81 | 48.00 | 48.27 | 158,400 | -0.30(-0.62%) |
Nov 27, 2019 | 49.11 | 49.35 | 48.19 | 48.57 | 192,000 | -0.54(-1.10%) |
Nov 26, 2019 | 49.62 | 50.47 | 49.07 | 49.11 | 272,319 | -0.82(-1.64%) |
Nov 25, 2019 | 47.82 | 50.13 | 47.82 | 49.93 | 296,308 | +1.13(+2.32%) |
Nov 22, 2019 | 48.09 | 49.07 | 48.00 | 48.80 | 265,900 | +0.65(+1.35%) |
Nov 21, 2019 | 48.50 | 48.56 | 48.00 | 48.15 | 385,344 | -0.20(-0.41%) |
Nov 20, 2019 | 48.28 | 49.00 | 47.84 | 48.35 | 309,968 | -0.25(-0.51%) |
Nov 19, 2019 | 49.21 | 49.21 | 48.34 | 48.60 | 317,378 | -0.80(-1.62%) |
Nov 18, 2019 | 48.58 | 49.72 | 48.42 | 49.40 | 227,908 | +0.77(+1.58%) |
Nov 15, 2019 | 49.17 | 49.54 | 48.48 | 48.63 | 371,700 | -0.05(-0.10%) |
Nov 14, 2019 | 48.22 | 48.84 | 48.22 | 48.68 | 207,177 | +0.18(+0.37%) |
Nov 13, 2019 | 48.21 | 49.03 | 47.04 | 48.50 | 198,881 | -0.17(-0.35%) |
Nov 12, 2019 | 48.45 | 49.29 | 47.84 | 48.67 | 237,807 | +0.32(+0.66%) |
Nov 11, 2019 | 48.38 | 48.83 | 46.62 | 48.35 | 410,875 | -0.56(-1.14%) |
Nov 08, 2019 | 51.31 | 51.46 | 47.83 | 48.91 | 656,500 | -2.35(-4.58%) |
Nov 07, 2019 | 49.00 | 52.15 | 49.00 | 51.26 | 987,916 | +2.74(+5.65%) |
Nov 06, 2019 | 48.72 | 49.14 | 47.45 | 48.52 | 326,482 | -0.12(-0.25%) |
Nov 05, 2019 | 48.23 | 48.78 | 47.24 | 48.64 | 456,419 | +0.53(+1.10%) |
Nov 04, 2019 | 49.19 | 49.30 | 47.67 | 48.11 | 456,270 | -0.32(-0.66%) |
Nov 01, 2019 | 48.31 | 49.00 | 47.94 | 48.43 | 511,700 | +0.31(+0.64%) |
Oct 31, 2019 | 48.95 | 49.01 | 47.84 | 48.12 | 359,681 | -0.82(-1.68%) |
Oct 30, 2019 | 47.91 | 49.06 | 47.28 | 48.94 | 363,346 | +1.17(+2.45%) |
Oct 29, 2019 | 47.89 | 48.03 | 47.36 | 47.77 | 251,318 | -0.19(-0.40%) |
Oct 28, 2019 | 48.00 | 48.97 | 47.85 | 47.96 | 402,526 | +0.30(+0.63%) |
Oct 25, 2019 | 46.46 | 47.91 | 46.42 | 47.66 | 358,000 | +0.83(+1.77%) |
Oct 24, 2019 | 47.46 | 47.72 | 46.52 | 46.83 | 300,781 | -0.74(-1.56%) |
Oct 23, 2019 | 48.01 | 48.21 | 46.64 | 47.57 | 392,121 | -0.75(-1.55%) |
Oct 22, 2019 | 48.06 | 49.17 | 47.79 | 48.32 | 355,773 | +0.35(+0.73%) |
Oct 21, 2019 | 49.18 | 49.24 | 47.52 | 47.97 | 439,468 | -0.76(-1.56%) |
Oct 18, 2019 | 48.26 | 49.73 | 47.10 | 48.73 | 784,400 | +0.43(+0.89%) |
Oct 17, 2019 | 47.63 | 49.00 | 46.18 | 48.30 | 796,190 | +1.50(+3.21%) |
Oct 16, 2019 | 49.80 | 50.00 | 44.12 | 46.80 | 2,774,656 | -0.06(-0.13%) |
Oct 15, 2019 | 45.90 | 47.88 | 45.69 | 46.86 | 1,728,216 | +0.67(+1.45%) |
Oct 14, 2019 | 45.84 | 46.80 | 45.57 | 46.19 | 702,459 | +0.20(+0.43%) |
Oct 11, 2019 | 44.76 | 46.62 | 44.76 | 45.99 | 602,900 | +2.18(+4.98%) |
Oct 10, 2019 | 43.66 | 44.47 | 43.54 | 43.81 | 404,489 | +0.35(+0.81%) |
Oct 09, 2019 | 44.80 | 45.38 | 42.00 | 43.46 | 924,646 | +3.24(+8.06%) |
Oct 08, 2019 | 41.21 | 41.21 | 40.01 | 40.22 | 330,459 | -1.27(-3.06%) |
Oct 07, 2019 | 40.52 | 41.83 | 40.16 | 41.49 | 336,937 | +0.73(+1.79%) |
Oct 04, 2019 | 40.49 | 41.08 | 40.00 | 40.76 | 508,300 | +0.23(+0.57%) |
Oct 03, 2019 | 39.35 | 40.63 | 39.19 | 40.53 | 566,448 | +1.19(+3.02%) |
Oct 02, 2019 | 40.51 | 40.74 | 38.20 | 39.34 | 414,194 | -1.34(-3.29%) |
Oct 01, 2019 | 41.48 | 42.57 | 40.63 | 40.68 | 378,043 | -0.64(-1.55%) |
Sep 30, 2019 | 39.98 | 42.03 | 39.70 | 41.32 | 421,130 | +1.64(+4.13%) |
Sep 27, 2019 | 39.57 | 40.62 | 39.42 | 39.68 | 356,500 | -0.05(-0.13%) |
Sep 26, 2019 | 40.13 | 40.13 | 38.47 | 39.73 | 344,219 | -0.48(-1.18%) |
Sep 25, 2019 | 40.99 | 41.27 | 39.85 | 40.20 | 367,663 | -0.55(-1.34%) |
Sep 24, 2019 | 42.27 | 42.69 | 40.21 | 40.75 | 476,680 | -1.37(-3.25%) |
Sep 23, 2019 | 42.57 | 42.99 | 39.60 | 42.12 | 681,220 | -1.03(-2.39%) |
Sep 20, 2019 | 43.00 | 43.99 | 42.46 | 43.15 | 768,300 | +0.10(+0.23%) |
Sep 19, 2019 | 43.89 | 44.64 | 42.93 | 43.05 | 330,366 | -0.86(-1.96%) |
Sep 18, 2019 | 44.32 | 44.32 | 43.58 | 43.91 | 301,573 | -0.34(-0.77%) |
Sep 17, 2019 | 44.66 | 44.99 | 43.39 | 44.25 | 275,986 | -0.52(-1.16%) |
Sep 16, 2019 | 43.83 | 45.03 | 43.82 | 44.77 | 346,772 | +0.49(+1.11%) |
Sep 13, 2019 | 44.59 | 45.37 | 43.82 | 44.28 | 361,100 | +0.04(+0.09%) |
Sep 12, 2019 | 43.50 | 44.62 | 42.76 | 44.24 | 332,114 | +0.48(+1.10%) |
Sep 11, 2019 | 43.00 | 43.85 | 42.23 | 43.76 | 376,071 | +0.85(+1.98%) |
Sep 10, 2019 | 41.15 | 43.32 | 40.91 | 42.91 | 414,054 | +1.67(+4.05%) |
Sep 09, 2019 | 39.42 | 41.30 | 39.42 | 41.24 | 415,931 | +1.96(+4.99%) |
Sep 06, 2019 | 40.12 | 40.57 | 39.28 | 39.28 | 327,000 | -0.61(-1.53%) |
Sep 05, 2019 | 39.41 | 40.29 | 39.07 | 39.89 | 487,642 | +1.00(+2.57%) |
Sep 04, 2019 | 40.83 | 40.83 | 37.75 | 38.89 | 862,051 | -1.52(-3.76%) |
Sep 03, 2019 | 41.34 | 41.44 | 40.32 | 40.41 | 539,076 | -1.43(-3.42%) |
Aug 30, 2019 | 42.65 | 44.31 | 41.80 | 41.84 | 218,500 | -0.44(-1.04%) |
Aug 29, 2019 | 42.07 | 43.01 | 41.90 | 42.28 | 298,133 | -0.22(-0.52%) |
Aug 28, 2019 | 41.79 | 42.94 | 41.42 | 42.50 | 281,149 | +0.67(+1.60%) |
Aug 27, 2019 | 41.79 | 42.27 | 41.55 | 41.83 | 359,783 | +0.25(+0.60%) |
Aug 26, 2019 | 42.51 | 42.73 | 41.41 | 41.58 | 385,024 | -0.68(-1.61%) |
Aug 23, 2019 | 43.38 | 44.32 | 42.09 | 42.26 | 395,800 | -1.99(-4.50%) |
Aug 22, 2019 | 45.40 | 45.90 | 44.17 | 44.25 | 331,474 | -1.09(-2.40%) |
Aug 21, 2019 | 44.55 | 45.48 | 43.91 | 45.34 | 325,563 | +1.33(+3.02%) |
Aug 20, 2019 | 44.71 | 44.89 | 43.91 | 44.01 | 297,328 | -0.57(-1.28%) |
Aug 19, 2019 | 44.05 | 45.08 | 44.05 | 44.58 | 306,781 | +0.15(+0.34%) |
Aug 16, 2019 | 43.78 | 44.71 | 43.66 | 44.43 | 332,700 | +1.12(+2.59%) |
Aug 15, 2019 | 44.18 | 44.44 | 42.65 | 43.31 | 476,599 | -0.87(-1.97%) |
Aug 14, 2019 | 45.09 | 45.63 | 44.07 | 44.18 | 333,643 | -1.54(-3.37%) |
Aug 13, 2019 | 43.67 | 46.06 | 43.67 | 45.72 | 411,065 | +1.87(+4.26%) |
Aug 12, 2019 | 43.89 | 44.37 | 43.55 | 43.85 | 506,842 | -0.19(-0.43%) |
Aug 09, 2019 | 44.48 | 44.84 | 43.78 | 44.04 | 379,900 | -0.44(-0.99%) |
Aug 08, 2019 | 44.81 | 45.21 | 43.62 | 44.48 | 507,254 | +0.25(+0.57%) |
Aug 07, 2019 | 43.68 | 44.41 | 42.60 | 44.23 | 496,528 | +0.21(+0.48%) |
Aug 06, 2019 | 44.32 | 44.98 | 43.39 | 44.02 | 555,274 | +0.05(+0.11%) |
Aug 05, 2019 | 44.37 | 44.53 | 43.29 | 43.97 | 699,380 | -1.25(-2.76%) |
Aug 02, 2019 | 46.66 | 47.05 | 44.70 | 45.22 | 775,000 | -1.47(-3.15%) |
Aug 01, 2019 | 49.09 | 49.55 | 46.37 | 46.69 | 938,028 | -2.48(-5.04%) |
Jul 31, 2019 | 50.34 | 51.19 | 48.91 | 49.17 | 709,461 | -1.31(-2.60%) |
Jul 30, 2019 | 50.89 | 51.17 | 48.91 | 50.48 | 872,414 | -1.14(-2.21%) |
Jul 29, 2019 | 49.70 | 52.08 | 49.33 | 51.62 | 1,462,310 | +2.19(+4.43%) |
Jul 26, 2019 | 47.87 | 49.89 | 46.47 | 49.43 | 3,060,700 | +7.66(+18.34%) |
Jul 25, 2019 | 41.59 | 42.60 | 41.57 | 41.77 | 852,621 | +0.06(+0.14%) |
Jul 24, 2019 | 40.71 | 41.91 | 40.14 | 41.71 | 559,441 | +0.92(+2.26%) |
Jul 23, 2019 | 40.25 | 40.96 | 39.46 | 40.79 | 381,895 | +0.48(+1.19%) |
Jul 22, 2019 | 40.42 | 40.92 | 40.22 | 40.31 | 427,471 | +0.16(+0.40%) |
Jul 19, 2019 | 41.66 | 41.95 | 40.10 | 40.15 | 522,800 | -1.60(-3.83%) |
Jul 18, 2019 | 41.13 | 41.90 | 40.81 | 41.75 | 313,046 | +0.50(+1.21%) |
Jul 17, 2019 | 41.99 | 41.99 | 41.18 | 41.25 | 363,494 | -0.75(-1.79%) |
Jul 16, 2019 | 41.39 | 42.34 | 41.39 | 42.00 | 603,730 | +0.68(+1.65%) |
Jul 15, 2019 | 41.56 | 41.88 | 40.89 | 41.32 | 333,388 | -0.06(-0.14%) |
Jul 12, 2019 | 41.50 | 41.99 | 41.37 | 41.38 | 351,300 | -0.06(-0.14%) |
Jul 11, 2019 | 40.55 | 41.61 | 40.10 | 41.44 | 400,230 | +1.04(+2.57%) |
Jul 10, 2019 | 40.43 | 40.69 | 39.44 | 40.40 | 350,296 | +0.31(+0.77%) |
Jul 09, 2019 | 40.10 | 40.47 | 39.82 | 40.09 | 312,748 | -0.09(-0.22%) |
Jul 08, 2019 | 40.68 | 41.03 | 39.82 | 40.18 | 316,541 | -0.61(-1.50%) |
Jul 05, 2019 | 40.38 | 41.19 | 40.35 | 40.79 | 314,300 | +0.38(+0.94%) |
Jul 03, 2019 | 40.61 | 40.73 | 40.19 | 40.41 | 165,100 | -0.01(-0.02%) |
Jul 02, 2019 | 40.71 | 40.79 | 40.00 | 40.42 | 422,235 | -0.53(-1.29%) |
Jul 01, 2019 | 40.63 | 41.28 | 40.43 | 40.95 | 459,476 | +0.56(+1.39%) |
Jun 28, 2019 | 38.93 | 40.68 | 38.75 | 40.39 | 830,500 | +1.30(+3.33%) |
Jun 27, 2019 | 37.97 | 39.23 | 37.84 | 39.09 | 319,641 | +1.49(+3.96%) |
Jun 26, 2019 | 38.35 | 38.60 | 37.57 | 37.60 | 382,013 | -0.61(-1.60%) |
Jun 25, 2019 | 38.24 | 38.99 | 37.96 | 38.21 | 369,862 | -0.07(-0.18%) |
Jun 24, 2019 | 39.55 | 39.67 | 38.19 | 38.28 | 388,929 | -1.06(-2.69%) |
Jun 21, 2019 | 39.31 | 39.73 | 38.31 | 39.34 | 502,800 | -0.16(-0.41%) |
Jun 20, 2019 | 39.08 | 39.94 | 38.88 | 39.50 | 481,953 | +0.77(+1.99%) |
Jun 19, 2019 | 38.45 | 38.91 | 37.88 | 38.73 | 322,275 | +0.44(+1.15%) |
Jun 18, 2019 | 38.69 | 38.82 | 37.91 | 38.29 | 488,696 | -0.40(-1.03%) |
Jun 17, 2019 | 38.26 | 38.80 | 37.99 | 38.69 | 355,686 | +0.36(+0.94%) |
Jun 14, 2019 | 38.14 | 38.42 | 37.71 | 38.33 | 323,700 | +0.26(+0.68%) |
Jun 13, 2019 | 37.57 | 38.17 | 37.36 | 38.07 | 304,585 | +0.64(+1.71%) |
Jun 12, 2019 | 37.11 | 37.75 | 36.88 | 37.43 | 253,193 | +0.34(+0.92%) |
Jun 11, 2019 | 37.87 | 37.89 | 36.60 | 37.09 | 415,475 | -0.52(-1.38%) |
Jun 10, 2019 | 37.69 | 38.62 | 37.44 | 37.61 | 263,954 | +0.14(+0.37%) |
Jun 07, 2019 | 38.02 | 38.15 | 37.17 | 37.47 | 439,100 | -0.20(-0.53%) |
Jun 06, 2019 | 38.16 | 38.39 | 37.27 | 37.67 | 464,511 | -0.33(-0.87%) |
Jun 05, 2019 | 38.60 | 38.61 | 37.27 | 38.00 | 518,998 | -0.36(-0.94%) |
Jun 04, 2019 | 36.67 | 38.41 | 36.65 | 38.36 | 738,994 | +2.22(+6.14%) |
Jun 03, 2019 | 34.97 | 36.20 | 34.88 | 36.14 | 655,026 | +1.33(+3.82%) |
May 31, 2019 | 34.42 | 34.99 | 34.12 | 34.81 | 428,600 | -0.06(-0.17%) |
May 30, 2019 | 34.53 | 35.70 | 34.53 | 34.87 | 317,070 | +0.38(+1.10%) |
May 29, 2019 | 34.35 | 34.70 | 33.91 | 34.49 | 442,030 | -0.17(-0.49%) |
May 28, 2019 | 34.32 | 35.92 | 34.28 | 34.66 | 562,176 | +0.48(+1.40%) |
May 24, 2019 | 33.51 | 34.42 | 33.19 | 34.18 | 375,700 | +1.32(+4.02%) |
May 23, 2019 | 33.16 | 33.35 | 32.53 | 32.86 | 363,397 | -0.60(-1.79%) |
May 22, 2019 | 33.49 | 34.21 | 33.23 | 33.46 | 251,267 | -0.65(-1.91%) |
May 21, 2019 | 33.65 | 34.38 | 33.50 | 34.11 | 311,708 | +0.57(+1.70%) |
May 20, 2019 | 33.39 | 33.86 | 33.18 | 33.54 | 384,641 | -0.20(-0.59%) |
May 17, 2019 | 33.78 | 34.50 | 33.73 | 33.74 | 317,400 | -0.36(-1.06%) |
May 16, 2019 | 34.48 | 34.77 | 33.79 | 34.10 | 448,311 | -0.13(-0.38%) |
May 15, 2019 | 33.65 | 34.40 | 33.41 | 34.23 | 293,801 | +0.12(+0.35%) |
May 14, 2019 | 33.95 | 34.35 | 33.41 | 34.11 | 396,535 | +0.42(+1.25%) |
May 13, 2019 | 34.13 | 34.29 | 33.24 | 33.69 | 753,923 | -1.27(-3.63%) |
May 10, 2019 | 34.88 | 35.34 | 34.44 | 34.96 | 449,400 | -0.18(-0.51%) |
May 09, 2019 | 34.00 | 35.39 | 33.79 | 35.14 | 670,438 | +0.89(+2.60%) |
May 08, 2019 | 34.55 | 34.82 | 34.18 | 34.25 | 479,603 | -0.32(-0.93%) |
May 07, 2019 | 35.09 | 35.62 | 34.16 | 34.57 | 787,273 | -1.01(-2.84%) |
May 06, 2019 | 34.69 | 35.69 | 34.58 | 35.58 | 433,600 | -0.01(-0.03%) |
May 03, 2019 | 35.98 | 36.10 | 34.86 | 35.59 | 633,300 | +0.05(+0.14%) |
May 02, 2019 | 34.78 | 36.04 | 34.68 | 35.54 | 647,222 | +0.25(+0.71%) |