Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.00 | 18.00 | 15.01 | 16.75 | 357,266 | -1.89(-10.14%) |
Apr 29, 2020 | 17.40 | 19.56 | 17.07 | 18.64 | 183,675 | +1.87(+11.15%) |
Apr 28, 2020 | 16.93 | 16.93 | 15.91 | 16.77 | 151,587 | +0.32(+1.95%) |
Apr 27, 2020 | 15.82 | 17.48 | 15.78 | 16.45 | 156,767 | +0.82(+5.25%) |
Apr 24, 2020 | 15.81 | 15.91 | 14.65 | 15.63 | 89,900 | -0.13(-0.82%) |
Apr 23, 2020 | 15.66 | 16.14 | 15.22 | 15.76 | 85,054 | +0.27(+1.74%) |
Apr 22, 2020 | 15.55 | 16.24 | 15.29 | 15.49 | 119,526 | +0.38(+2.51%) |
Apr 21, 2020 | 13.89 | 15.35 | 13.61 | 15.11 | 109,024 | +0.75(+5.22%) |
Apr 20, 2020 | 15.04 | 15.70 | 14.24 | 14.36 | 138,297 | -0.85(-5.59%) |
Apr 17, 2020 | 13.91 | 15.57 | 13.59 | 15.21 | 110,600 | +1.83(+13.68%) |
Apr 16, 2020 | 13.75 | 14.06 | 12.80 | 13.38 | 69,486 | -0.16(-1.18%) |
Apr 15, 2020 | 13.50 | 13.81 | 12.98 | 13.54 | 75,584 | -0.41(-2.94%) |
Apr 14, 2020 | 14.82 | 15.35 | 13.83 | 13.95 | 69,127 | -0.41(-2.86%) |
Apr 13, 2020 | 14.45 | 14.45 | 13.51 | 14.36 | 64,332 | -0.03(-0.21%) |
Apr 09, 2020 | 13.64 | 14.63 | 13.19 | 14.39 | 84,600 | +1.22(+9.26%) |
Apr 08, 2020 | 13.07 | 13.49 | 12.95 | 13.17 | 75,175 | +0.50(+3.95%) |
Apr 07, 2020 | 14.09 | 14.46 | 12.32 | 12.67 | 95,317 | -0.72(-5.38%) |
Apr 06, 2020 | 12.78 | 13.47 | 12.60 | 13.39 | 193,069 | +1.29(+10.66%) |
Apr 03, 2020 | 12.33 | 12.74 | 11.56 | 12.10 | 101,900 | -0.19(-1.55%) |
Apr 02, 2020 | 11.86 | 12.69 | 11.67 | 12.29 | 89,843 | +0.59(+5.04%) |
Apr 01, 2020 | 12.54 | 13.12 | 11.63 | 11.70 | 120,375 | -1.35(-10.34%) |
Mar 31, 2020 | 13.17 | 14.12 | 12.58 | 13.05 | 114,718 | +0.01(+0.08%) |
Mar 30, 2020 | 12.68 | 13.68 | 12.68 | 13.04 | 88,516 | +0.38(+3.00%) |
Mar 27, 2020 | 14.04 | 14.07 | 12.51 | 12.66 | 166,800 | -2.04(-13.88%) |
Mar 26, 2020 | 13.26 | 14.75 | 13.21 | 14.70 | 140,286 | +1.65(+12.64%) |
Mar 25, 2020 | 12.19 | 13.78 | 11.87 | 13.05 | 123,004 | +0.97(+8.03%) |
Mar 24, 2020 | 11.42 | 13.01 | 11.42 | 12.08 | 158,552 | +1.41(+13.21%) |
Mar 23, 2020 | 10.50 | 11.27 | 10.02 | 10.67 | 174,699 | -0.82(-7.14%) |
Mar 20, 2020 | 12.37 | 12.54 | 10.97 | 11.49 | 226,100 | -0.76(-6.20%) |
Mar 19, 2020 | 10.04 | 12.35 | 9.920 | 12.25 | 194,435 | +2.23(+22.26%) |
Mar 18, 2020 | 10.87 | 11.47 | 10.00 | 10.02 | 442,450 | -1.34(-11.80%) |
Mar 17, 2020 | 10.94 | 12.37 | 10.55 | 11.36 | 302,658 | +0.85(+8.09%) |
Mar 16, 2020 | 10.37 | 11.51 | 10.27 | 10.51 | 326,802 | -1.07(-9.24%) |
Mar 13, 2020 | 11.75 | 12.80 | 11.13 | 11.58 | 337,000 | +0.80(+7.42%) |
Mar 12, 2020 | 15.02 | 15.80 | 10.77 | 10.78 | 304,128 | -5.75(-34.79%) |
Mar 11, 2020 | 17.50 | 17.67 | 16.34 | 16.53 | 137,141 | -1.31(-7.34%) |
Mar 10, 2020 | 18.56 | 18.56 | 16.75 | 17.84 | 193,204 | +0.34(+1.94%) |
Mar 09, 2020 | 18.41 | 19.31 | 17.46 | 17.50 | 108,618 | -2.63(-13.07%) |
Mar 06, 2020 | 19.82 | 20.89 | 19.20 | 20.13 | 116,100 | -0.55(-2.66%) |
Mar 05, 2020 | 21.34 | 22.02 | 20.50 | 20.68 | 124,222 | -1.25(-5.70%) |
Mar 04, 2020 | 21.41 | 22.77 | 21.15 | 21.93 | 136,911 | +1.15(+5.53%) |
Mar 03, 2020 | 21.00 | 22.73 | 20.51 | 20.78 | 150,360 | -0.06(-0.29%) |
Mar 02, 2020 | 20.10 | 20.85 | 19.09 | 20.84 | 161,152 | +0.84(+4.20%) |
Feb 28, 2020 | 19.50 | 21.58 | 19.45 | 20.00 | 263,200 | -1.90(-8.68%) |
Feb 27, 2020 | 23.72 | 25.29 | 17.25 | 21.90 | 591,649 | -4.45(-16.89%) |
Feb 26, 2020 | 27.29 | 28.14 | 25.72 | 26.35 | 157,389 | -0.71(-2.62%) |
Feb 25, 2020 | 28.43 | 28.43 | 26.92 | 27.06 | 130,273 | -1.16(-4.11%) |
Feb 24, 2020 | 28.23 | 29.02 | 28.13 | 28.22 | 100,965 | -1.42(-4.79%) |
Feb 21, 2020 | 29.88 | 29.88 | 28.66 | 29.64 | 139,300 | -0.39(-1.30%) |
Feb 20, 2020 | 31.26 | 31.32 | 29.43 | 30.03 | 111,538 | -1.43(-4.55%) |
Feb 19, 2020 | 34.70 | 35.15 | 31.43 | 31.46 | 129,639 | -3.35(-9.62%) |
Feb 18, 2020 | 33.95 | 34.99 | 33.70 | 34.81 | 62,597 | +0.76(+2.23%) |
Feb 14, 2020 | 34.47 | 35.12 | 33.86 | 34.05 | 40,700 | -0.39(-1.13%) |
Feb 13, 2020 | 34.14 | 35.36 | 33.83 | 34.44 | 52,815 | +0.11(+0.32%) |
Feb 12, 2020 | 33.98 | 34.99 | 33.72 | 34.33 | 74,449 | +0.63(+1.87%) |
Feb 11, 2020 | 33.76 | 34.12 | 33.42 | 33.70 | 57,449 | +0.07(+0.21%) |
Feb 10, 2020 | 32.84 | 33.89 | 32.84 | 33.63 | 60,310 | +0.63(+1.91%) |
Feb 07, 2020 | 33.75 | 33.77 | 32.52 | 33.00 | 41,300 | -0.98(-2.88%) |
Feb 06, 2020 | 34.01 | 35.20 | 33.79 | 33.98 | 74,034 | +0.18(+0.53%) |
Feb 05, 2020 | 32.53 | 33.87 | 31.81 | 33.80 | 98,109 | +1.76(+5.49%) |
Feb 04, 2020 | 32.08 | 32.70 | 31.61 | 32.04 | 96,989 | +0.49(+1.55%) |
Feb 03, 2020 | 31.59 | 32.31 | 31.29 | 31.55 | 74,232 | +0.24(+0.77%) |
Jan 31, 2020 | 31.70 | 31.92 | 30.55 | 31.31 | 78,600 | -0.67(-2.10%) |
Jan 30, 2020 | 31.99 | 32.52 | 31.43 | 31.98 | 36,160 | -0.25(-0.78%) |
Jan 29, 2020 | 31.85 | 32.60 | 31.45 | 32.23 | 36,377 | +0.36(+1.13%) |
Jan 28, 2020 | 32.62 | 33.14 | 31.41 | 31.87 | 68,974 | -0.29(-0.90%) |
Jan 27, 2020 | 32.51 | 33.24 | 32.00 | 32.16 | 79,049 | -1.19(-3.57%) |
Jan 24, 2020 | 34.87 | 34.90 | 32.90 | 33.35 | 75,200 | -1.10(-3.19%) |
Jan 23, 2020 | 34.50 | 34.82 | 33.88 | 34.45 | 165,983 | -0.09(-0.26%) |
Jan 22, 2020 | 34.16 | 34.81 | 33.64 | 34.54 | 64,309 | +0.62(+1.83%) |
Jan 21, 2020 | 35.00 | 35.47 | 33.81 | 33.92 | 56,993 | -1.05(-3.00%) |
Jan 17, 2020 | 36.10 | 36.47 | 34.81 | 34.97 | 75,100 | -1.11(-3.08%) |
Jan 16, 2020 | 34.49 | 36.25 | 34.49 | 36.08 | 67,070 | +1.93(+5.65%) |
Jan 15, 2020 | 34.63 | 35.05 | 34.01 | 34.15 | 79,663 | -0.47(-1.36%) |
Jan 14, 2020 | 34.29 | 35.14 | 33.88 | 34.62 | 58,241 | +0.26(+0.76%) |
Jan 13, 2020 | 34.48 | 34.72 | 33.94 | 34.36 | 74,238 | -0.01(-0.03%) |
Jan 10, 2020 | 35.80 | 35.94 | 34.28 | 34.37 | 65,900 | -1.57(-4.37%) |
Jan 09, 2020 | 35.51 | 36.53 | 35.10 | 35.94 | 95,475 | +0.77(+2.19%) |
Jan 08, 2020 | 33.87 | 35.55 | 33.87 | 35.17 | 104,534 | +1.29(+3.81%) |
Jan 07, 2020 | 33.73 | 34.15 | 33.12 | 33.88 | 68,721 | +0.03(+0.09%) |
Jan 06, 2020 | 33.14 | 33.88 | 32.88 | 33.85 | 48,972 | +0.31(+0.92%) |
Jan 03, 2020 | 33.08 | 33.81 | 32.78 | 33.54 | 59,100 | -0.09(-0.27%) |
Jan 02, 2020 | 33.83 | 33.83 | 32.91 | 33.63 | 70,739 | +0.07(+0.21%) |
Dec 31, 2019 | 33.03 | 33.81 | 32.81 | 33.56 | 88,600 | +0.33(+0.99%) |
Dec 30, 2019 | 33.16 | 33.34 | 31.87 | 33.23 | 66,866 | +0.14(+0.42%) |
Dec 27, 2019 | 32.79 | 33.47 | 31.90 | 33.09 | 71,500 | +0.42(+1.29%) |
Dec 26, 2019 | 32.35 | 32.79 | 31.32 | 32.67 | 91,540 | +0.22(+0.68%) |
Dec 24, 2019 | 32.98 | 33.19 | 31.70 | 32.45 | 76,600 | -0.46(-1.40%) |
Dec 23, 2019 | 37.15 | 37.69 | 32.63 | 32.91 | 253,908 | -4.21(-11.34%) |
Dec 20, 2019 | 36.85 | 37.40 | 35.73 | 37.12 | 208,000 | +0.30(+0.81%) |
Dec 19, 2019 | 35.90 | 36.94 | 35.76 | 36.82 | 144,717 | +0.87(+2.42%) |
Dec 18, 2019 | 34.42 | 36.04 | 34.30 | 35.95 | 175,890 | +1.65(+4.81%) |
Dec 17, 2019 | 34.52 | 34.64 | 33.63 | 34.30 | 102,004 | -0.20(-0.58%) |
Dec 16, 2019 | 34.51 | 35.24 | 34.26 | 34.50 | 79,552 | +0.31(+0.91%) |
Dec 13, 2019 | 33.88 | 34.60 | 33.87 | 34.19 | 71,400 | +0.09(+0.26%) |
Dec 12, 2019 | 34.17 | 35.38 | 33.81 | 34.10 | 124,884 | -0.15(-0.44%) |
Dec 11, 2019 | 34.56 | 34.56 | 34.00 | 34.25 | 136,994 | -0.25(-0.72%) |
Dec 10, 2019 | 34.45 | 34.98 | 34.21 | 34.50 | 129,028 | -0.16(-0.46%) |
Dec 09, 2019 | 34.68 | 35.30 | 34.39 | 34.66 | 74,943 | -0.26(-0.74%) |
Dec 06, 2019 | 34.47 | 35.10 | 34.07 | 34.92 | 112,700 | +0.90(+2.65%) |
Dec 05, 2019 | 33.01 | 35.28 | 32.80 | 34.02 | 198,239 | +0.97(+2.93%) |
Dec 04, 2019 | 33.65 | 34.29 | 32.81 | 33.05 | 118,658 | -0.32(-0.96%) |
Dec 03, 2019 | 31.37 | 33.55 | 31.32 | 33.37 | 118,541 | +1.47(+4.61%) |
Dec 02, 2019 | 32.50 | 32.50 | 30.86 | 31.90 | 127,553 | -0.48(-1.48%) |
Nov 29, 2019 | 32.66 | 33.33 | 32.32 | 32.38 | 28,800 | -0.37(-1.13%) |
Nov 27, 2019 | 33.06 | 33.39 | 32.56 | 32.75 | 77,200 | -0.11(-0.33%) |
Nov 26, 2019 | 34.02 | 34.89 | 32.45 | 32.86 | 245,940 | -1.10(-3.24%) |
Nov 25, 2019 | 32.00 | 34.42 | 32.00 | 33.96 | 144,374 | +1.99(+6.22%) |
Nov 22, 2019 | 32.53 | 32.72 | 31.13 | 31.97 | 73,900 | -0.34(-1.05%) |
Nov 21, 2019 | 32.24 | 32.46 | 30.94 | 32.31 | 96,758 | +0.30(+0.94%) |
Nov 20, 2019 | 32.37 | 32.92 | 31.57 | 32.01 | 118,473 | -0.65(-1.99%) |
Nov 19, 2019 | 34.05 | 34.43 | 32.58 | 32.66 | 92,053 | -1.20(-3.54%) |
Nov 18, 2019 | 34.93 | 34.93 | 33.39 | 33.86 | 84,289 | -1.14(-3.26%) |
Nov 15, 2019 | 35.06 | 35.65 | 34.80 | 35.00 | 94,900 | +0.17(+0.49%) |
Nov 14, 2019 | 34.61 | 35.50 | 33.25 | 34.83 | 228,391 | +0.18(+0.52%) |
Nov 13, 2019 | 36.37 | 36.56 | 34.45 | 34.65 | 99,411 | -1.93(-5.28%) |
Nov 12, 2019 | 37.03 | 38.17 | 36.43 | 36.58 | 109,049 | -0.37(-1.00%) |
Nov 11, 2019 | 36.77 | 36.95 | 36.18 | 36.95 | 57,467 | -0.03(-0.08%) |
Nov 08, 2019 | 36.23 | 37.00 | 35.54 | 36.98 | 101,800 | +0.65(+1.79%) |
Nov 07, 2019 | 35.50 | 36.37 | 35.27 | 36.33 | 85,549 | +1.35(+3.86%) |
Nov 06, 2019 | 36.94 | 37.00 | 34.60 | 34.98 | 61,695 | -1.65(-4.50%) |
Nov 05, 2019 | 34.28 | 37.02 | 33.81 | 36.63 | 139,951 | +2.38(+6.95%) |
Nov 04, 2019 | 36.01 | 36.71 | 33.53 | 34.25 | 123,307 | -1.31(-3.68%) |
Nov 01, 2019 | 35.78 | 36.89 | 34.81 | 35.56 | 102,900 | -0.04(-0.11%) |
Oct 31, 2019 | 42.51 | 43.31 | 35.21 | 35.60 | 297,435 | -6.63(-15.70%) |
Oct 30, 2019 | 42.09 | 42.69 | 41.27 | 42.23 | 85,637 | +0.14(+0.33%) |
Oct 29, 2019 | 42.11 | 42.98 | 41.80 | 42.09 | 72,424 | -0.20(-0.48%) |
Oct 28, 2019 | 41.86 | 42.61 | 41.13 | 42.30 | 67,129 | +0.83(+1.99%) |
Oct 25, 2019 | 41.45 | 42.15 | 41.02 | 41.47 | 45,700 | -0.09(-0.22%) |
Oct 24, 2019 | 40.28 | 41.60 | 39.99 | 41.56 | 71,294 | +1.51(+3.77%) |
Oct 23, 2019 | 38.36 | 40.41 | 38.19 | 40.05 | 95,680 | +1.42(+3.68%) |
Oct 22, 2019 | 39.18 | 39.55 | 38.18 | 38.63 | 43,758 | -0.55(-1.40%) |
Oct 21, 2019 | 38.18 | 39.27 | 37.50 | 39.18 | 49,585 | +1.52(+4.04%) |
Oct 18, 2019 | 38.38 | 39.13 | 37.06 | 37.66 | 72,700 | -1.06(-2.74%) |
Oct 17, 2019 | 38.52 | 39.30 | 37.97 | 38.72 | 57,584 | +0.45(+1.18%) |
Oct 16, 2019 | 37.38 | 38.36 | 37.07 | 38.27 | 57,937 | +0.71(+1.89%) |
Oct 15, 2019 | 36.95 | 38.19 | 36.76 | 37.56 | 69,536 | +0.71(+1.93%) |
Oct 14, 2019 | 38.33 | 38.95 | 36.65 | 36.85 | 70,834 | -1.64(-4.26%) |
Oct 11, 2019 | 37.47 | 39.40 | 36.76 | 38.49 | 85,600 | +1.65(+4.48%) |
Oct 10, 2019 | 38.59 | 39.00 | 36.79 | 36.84 | 90,957 | -1.67(-4.34%) |
Oct 09, 2019 | 38.05 | 38.99 | 37.78 | 38.51 | 83,523 | +0.89(+2.37%) |
Oct 08, 2019 | 38.34 | 38.55 | 37.13 | 37.62 | 89,524 | -1.17(-3.02%) |
Oct 07, 2019 | 37.65 | 39.55 | 37.59 | 38.79 | 147,145 | +1.20(+3.19%) |
Oct 04, 2019 | 37.43 | 38.39 | 36.49 | 37.59 | 88,000 | +0.28(+0.75%) |
Oct 03, 2019 | 36.93 | 38.04 | 36.51 | 37.31 | 67,383 | +0.32(+0.87%) |
Oct 02, 2019 | 37.04 | 37.63 | 35.61 | 36.99 | 111,178 | -0.30(-0.80%) |
Oct 01, 2019 | 39.38 | 39.40 | 37.20 | 37.29 | 93,343 | -1.80(-4.60%) |
Sep 30, 2019 | 39.90 | 40.26 | 38.99 | 39.09 | 74,958 | -0.66(-1.66%) |
Sep 27, 2019 | 41.65 | 41.70 | 39.45 | 39.75 | 74,100 | -1.79(-4.31%) |
Sep 26, 2019 | 41.97 | 43.13 | 41.32 | 41.54 | 60,215 | -0.61(-1.45%) |
Sep 25, 2019 | 41.71 | 42.38 | 40.75 | 42.15 | 84,109 | +0.52(+1.25%) |
Sep 24, 2019 | 43.63 | 43.63 | 40.73 | 41.63 | 191,269 | -1.81(-4.17%) |
Sep 23, 2019 | 43.73 | 44.05 | 42.40 | 43.44 | 145,093 | -0.76(-1.72%) |
Sep 20, 2019 | 43.56 | 44.40 | 42.16 | 44.20 | 224,900 | +0.55(+1.26%) |
Sep 19, 2019 | 43.93 | 44.40 | 42.80 | 43.65 | 147,276 | -0.20(-0.46%) |
Sep 18, 2019 | 43.26 | 43.89 | 41.50 | 43.85 | 162,872 | +0.59(+1.36%) |
Sep 17, 2019 | 44.71 | 44.71 | 42.85 | 43.26 | 92,964 | -1.54(-3.44%) |
Sep 16, 2019 | 44.33 | 46.34 | 43.50 | 44.80 | 92,983 | +0.23(+0.52%) |
Sep 13, 2019 | 44.48 | 46.15 | 44.18 | 44.57 | 94,900 | +0.01(+0.02%) |
Sep 12, 2019 | 41.76 | 44.88 | 40.93 | 44.56 | 160,324 | +3.54(+8.63%) |
Sep 11, 2019 | 38.31 | 41.18 | 38.20 | 41.02 | 97,544 | +2.42(+6.27%) |
Sep 10, 2019 | 38.28 | 39.72 | 37.72 | 38.60 | 54,336 | +0.07(+0.18%) |
Sep 09, 2019 | 42.95 | 42.95 | 37.86 | 38.53 | 160,212 | -4.14(-9.70%) |
Sep 06, 2019 | 42.87 | 43.14 | 41.99 | 42.67 | 71,000 | +0.07(+0.16%) |
Sep 05, 2019 | 41.34 | 42.66 | 40.63 | 42.60 | 95,273 | +1.86(+4.57%) |
Sep 04, 2019 | 40.40 | 41.23 | 40.06 | 40.74 | 58,349 | +0.64(+1.60%) |
Sep 03, 2019 | 39.19 | 40.87 | 39.19 | 40.10 | 132,628 | +0.56(+1.42%) |
Aug 30, 2019 | 38.74 | 39.62 | 38.73 | 39.54 | 61,900 | +0.35(+0.89%) |
Aug 29, 2019 | 38.86 | 39.37 | 38.47 | 39.19 | 52,201 | +0.92(+2.40%) |
Aug 28, 2019 | 37.50 | 38.68 | 36.64 | 38.27 | 63,397 | +0.38(+1.00%) |
Aug 27, 2019 | 39.28 | 39.69 | 37.83 | 37.89 | 78,003 | -1.10(-2.82%) |
Aug 26, 2019 | 39.08 | 39.39 | 38.17 | 38.99 | 67,401 | +0.49(+1.27%) |
Aug 23, 2019 | 39.37 | 41.25 | 38.39 | 38.50 | 109,700 | -0.92(-2.33%) |
Aug 22, 2019 | 40.18 | 40.94 | 38.97 | 39.42 | 142,034 | -1.04(-2.57%) |
Aug 21, 2019 | 40.84 | 41.26 | 40.12 | 40.46 | 101,014 | +0.22(+0.55%) |
Aug 20, 2019 | 40.58 | 41.05 | 39.79 | 40.24 | 106,992 | -0.40(-0.98%) |
Aug 19, 2019 | 41.43 | 42.32 | 40.07 | 40.64 | 88,177 | -0.16(-0.39%) |
Aug 16, 2019 | 40.80 | 41.41 | 40.00 | 40.80 | 167,200 | +0.51(+1.27%) |
Aug 15, 2019 | 41.28 | 41.49 | 39.74 | 40.29 | 209,076 | -1.01(-2.45%) |
Aug 14, 2019 | 42.61 | 42.75 | 40.25 | 41.30 | 97,231 | -2.16(-4.97%) |
Aug 13, 2019 | 42.29 | 44.31 | 42.29 | 43.46 | 93,691 | +0.90(+2.11%) |
Aug 12, 2019 | 44.91 | 45.01 | 42.34 | 42.56 | 79,268 | -2.62(-5.80%) |
Aug 09, 2019 | 46.50 | 46.66 | 45.09 | 45.18 | 90,400 | -1.31(-2.82%) |
Aug 08, 2019 | 44.88 | 46.66 | 44.88 | 46.49 | 108,180 | +2.04(+4.59%) |
Aug 07, 2019 | 43.82 | 44.90 | 43.35 | 44.45 | 60,417 | -0.20(-0.45%) |
Aug 06, 2019 | 43.91 | 44.99 | 42.81 | 44.65 | 83,491 | +1.07(+2.46%) |
Aug 05, 2019 | 44.05 | 44.05 | 42.12 | 43.58 | 113,594 | -1.66(-3.67%) |
Aug 02, 2019 | 45.15 | 45.58 | 43.85 | 45.24 | 77,400 | +0.08(+0.18%) |
Aug 01, 2019 | 44.86 | 46.67 | 44.86 | 45.16 | 101,399 | -0.02(-0.04%) |
Jul 31, 2019 | 46.71 | 46.99 | 44.92 | 45.18 | 104,520 | -1.29(-2.78%) |
Jul 30, 2019 | 47.56 | 47.99 | 46.13 | 46.47 | 120,515 | -1.36(-2.84%) |
Jul 29, 2019 | 48.64 | 49.10 | 45.81 | 47.83 | 122,177 | -0.72(-1.48%) |
Jul 26, 2019 | 48.89 | 51.35 | 48.45 | 48.55 | 196,100 | -0.07(-0.14%) |
Jul 25, 2019 | 44.86 | 50.45 | 44.86 | 48.62 | 305,981 | +4.64(+10.55%) |
Jul 24, 2019 | 42.57 | 44.52 | 41.76 | 43.98 | 177,473 | +1.34(+3.14%) |
Jul 23, 2019 | 42.72 | 43.45 | 41.50 | 42.64 | 125,085 | +0.25(+0.59%) |
Jul 22, 2019 | 44.19 | 44.60 | 42.32 | 42.39 | 89,939 | -1.64(-3.72%) |
Jul 19, 2019 | 44.66 | 45.51 | 43.59 | 44.03 | 144,100 | -0.14(-0.32%) |
Jul 18, 2019 | 44.14 | 45.09 | 43.49 | 44.17 | 75,638 | -0.01(-0.02%) |
Jul 17, 2019 | 45.70 | 46.16 | 42.94 | 44.18 | 136,777 | -1.53(-3.35%) |
Jul 16, 2019 | 47.05 | 47.50 | 45.66 | 45.71 | 78,194 | -1.39(-2.95%) |
Jul 15, 2019 | 45.59 | 47.23 | 44.69 | 47.10 | 73,105 | +1.53(+3.36%) |
Jul 12, 2019 | 45.61 | 46.26 | 44.29 | 45.57 | 98,100 | -0.10(-0.22%) |
Jul 11, 2019 | 46.92 | 47.34 | 44.78 | 45.67 | 81,213 | -1.40(-2.97%) |
Jul 10, 2019 | 46.33 | 47.67 | 45.77 | 47.07 | 94,530 | +0.97(+2.10%) |
Jul 09, 2019 | 44.74 | 46.20 | 44.64 | 46.10 | 82,860 | +1.15(+2.56%) |
Jul 08, 2019 | 46.12 | 46.50 | 44.53 | 44.95 | 77,601 | -1.63(-3.50%) |
Jul 05, 2019 | 45.10 | 46.59 | 44.71 | 46.58 | 83,900 | +1.14(+2.51%) |
Jul 03, 2019 | 45.86 | 45.95 | 44.70 | 45.44 | 57,600 | -0.33(-0.72%) |
Jul 02, 2019 | 45.37 | 46.38 | 44.00 | 45.77 | 125,322 | +0.16(+0.35%) |
Jul 01, 2019 | 45.00 | 47.20 | 44.62 | 45.61 | 205,770 | +1.22(+2.75%) |
Jun 28, 2019 | 43.63 | 44.58 | 43.50 | 44.39 | 200,400 | +0.53(+1.21%) |
Jun 27, 2019 | 42.12 | 44.63 | 42.12 | 43.86 | 104,816 | +1.77(+4.21%) |
Jun 26, 2019 | 42.15 | 43.25 | 41.55 | 42.09 | 79,905 | +0.19(+0.45%) |
Jun 25, 2019 | 42.51 | 44.43 | 41.30 | 41.90 | 145,913 | -0.71(-1.67%) |
Jun 24, 2019 | 42.49 | 43.69 | 41.01 | 42.61 | 151,047 | -0.12(-0.28%) |
Jun 21, 2019 | 45.80 | 45.80 | 41.85 | 42.73 | 361,200 | -3.19(-6.95%) |
Jun 20, 2019 | 51.50 | 52.37 | 45.57 | 45.92 | 227,476 | -5.51(-10.71%) |
Jun 19, 2019 | 50.96 | 52.12 | 50.51 | 51.43 | 245,412 | +0.38(+0.74%) |
Jun 18, 2019 | 51.84 | 52.90 | 50.77 | 51.05 | 86,020 | -0.32(-0.62%) |
Jun 17, 2019 | 50.87 | 52.16 | 50.34 | 51.37 | 82,849 | +0.78(+1.54%) |
Jun 14, 2019 | 50.64 | 51.10 | 50.09 | 50.59 | 106,200 | -0.01(-0.02%) |
Jun 13, 2019 | 51.87 | 52.49 | 50.38 | 50.60 | 87,738 | -1.12(-2.17%) |
Jun 12, 2019 | 50.93 | 51.72 | 50.02 | 51.72 | 47,847 | +0.74(+1.45%) |
Jun 11, 2019 | 53.27 | 53.91 | 50.05 | 50.98 | 78,413 | -1.85(-3.50%) |
Jun 10, 2019 | 54.56 | 55.13 | 51.68 | 52.83 | 92,085 | -0.95(-1.77%) |
Jun 07, 2019 | 50.15 | 54.38 | 50.15 | 53.78 | 117,900 | +3.85(+7.71%) |
Jun 06, 2019 | 53.73 | 53.83 | 49.02 | 49.93 | 140,281 | -3.83(-7.12%) |
Jun 05, 2019 | 53.08 | 54.29 | 50.67 | 53.76 | 122,487 | +0.98(+1.86%) |
Jun 04, 2019 | 51.90 | 52.94 | 49.93 | 52.78 | 182,985 | +1.57(+3.07%) |
Jun 03, 2019 | 52.66 | 53.17 | 48.89 | 51.21 | 320,942 | -1.35(-2.57%) |
May 31, 2019 | 51.90 | 54.04 | 50.50 | 52.56 | 303,600 | -0.36(-0.68%) |
May 30, 2019 | 59.64 | 60.34 | 52.86 | 52.92 | 428,129 | -11.86(-18.31%) |
May 29, 2019 | 65.38 | 66.00 | 63.59 | 64.78 | 277,580 | -0.78(-1.19%) |
May 28, 2019 | 65.42 | 66.50 | 64.77 | 65.56 | 306,922 | +1.46(+2.28%) |
May 24, 2019 | 63.83 | 64.58 | 62.13 | 64.10 | 176,400 | +0.43(+0.68%) |
May 23, 2019 | 62.46 | 64.22 | 61.51 | 63.67 | 224,202 | +0.17(+0.27%) |
May 22, 2019 | 63.87 | 65.91 | 62.70 | 63.50 | 219,869 | -0.20(-0.31%) |
May 21, 2019 | 58.93 | 63.99 | 58.54 | 63.70 | 428,162 | +4.94(+8.41%) |
May 20, 2019 | 58.00 | 59.78 | 57.69 | 58.76 | 139,011 | +0.71(+1.22%) |
May 17, 2019 | 59.11 | 59.95 | 57.52 | 58.05 | 136,200 | -1.92(-3.20%) |
May 16, 2019 | 60.28 | 62.00 | 59.42 | 59.97 | 186,401 | -0.08(-0.13%) |
May 15, 2019 | 58.52 | 62.10 | 58.52 | 60.05 | 291,520 | +0.66(+1.11%) |
May 14, 2019 | 55.24 | 60.05 | 54.52 | 59.39 | 224,113 | +4.36(+7.92%) |
May 13, 2019 | 56.95 | 57.58 | 53.53 | 55.03 | 166,708 | -3.25(-5.58%) |
May 10, 2019 | 57.00 | 59.79 | 55.55 | 58.28 | 321,700 | +0.52(+0.90%) |
May 09, 2019 | 59.65 | 60.25 | 57.50 | 57.76 | 330,082 | -3.16(-5.19%) |
May 08, 2019 | 54.54 | 61.88 | 54.00 | 60.92 | 412,435 | +6.32(+11.58%) |
May 07, 2019 | 53.00 | 55.11 | 51.00 | 54.60 | 303,773 | -0.33(-0.60%) |
May 06, 2019 | 47.00 | 56.60 | 46.22 | 54.93 | 500,936 | +6.97(+14.53%) |
May 03, 2019 | 47.51 | 50.40 | 47.20 | 47.96 | 485,200 | +0.04(+0.08%) |
May 02, 2019 | 40.00 | 50.80 | 39.00 | 47.92 | 1,929,689 | +14.82(+44.77%) |