Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 46.74 | 46.74 | 45.20 | 45.24 | 450,722 | -2.70(-5.63%) |
Apr 29, 2020 | 45.93 | 48.22 | 45.36 | 47.94 | 421,665 | +3.56(+8.02%) |
Apr 28, 2020 | 45.71 | 45.97 | 44.31 | 44.38 | 390,761 | -0.20(-0.45%) |
Apr 27, 2020 | 43.70 | 45.16 | 43.10 | 44.58 | 314,736 | +1.40(+3.24%) |
Apr 24, 2020 | 42.15 | 43.30 | 41.78 | 43.18 | 213,500 | +0.88(+2.08%) |
Apr 23, 2020 | 42.72 | 43.14 | 41.94 | 42.30 | 282,211 | -0.20(-0.47%) |
Apr 22, 2020 | 40.14 | 42.90 | 39.25 | 42.50 | 505,296 | +3.60(+9.25%) |
Apr 21, 2020 | 40.28 | 40.84 | 38.83 | 38.90 | 663,358 | -2.38(-5.77%) |
Apr 20, 2020 | 42.11 | 42.38 | 41.24 | 41.28 | 415,166 | -1.60(-3.73%) |
Apr 17, 2020 | 44.27 | 44.93 | 42.31 | 42.88 | 578,500 | -0.21(-0.49%) |
Apr 16, 2020 | 42.88 | 43.24 | 42.02 | 43.09 | 427,409 | +0.64(+1.51%) |
Apr 15, 2020 | 43.09 | 43.62 | 41.80 | 42.45 | 449,627 | -2.28(-5.10%) |
Apr 14, 2020 | 44.22 | 44.87 | 43.29 | 44.73 | 332,038 | +1.95(+4.56%) |
Apr 13, 2020 | 42.98 | 43.82 | 42.27 | 42.78 | 280,200 | -0.51(-1.18%) |
Apr 09, 2020 | 44.18 | 45.47 | 42.49 | 43.29 | 684,700 | -0.26(-0.60%) |
Apr 08, 2020 | 42.09 | 44.00 | 40.63 | 43.55 | 535,778 | +2.23(+5.40%) |
Apr 07, 2020 | 42.20 | 42.70 | 40.40 | 41.32 | 737,017 | +0.64(+1.57%) |
Apr 06, 2020 | 38.27 | 40.94 | 37.76 | 40.68 | 664,791 | +4.02(+10.97%) |
Apr 03, 2020 | 36.03 | 37.55 | 35.67 | 36.66 | 544,200 | +0.25(+0.69%) |
Apr 02, 2020 | 35.11 | 36.85 | 34.71 | 36.41 | 398,047 | +1.27(+3.61%) |
Apr 01, 2020 | 36.07 | 36.85 | 34.62 | 35.14 | 519,051 | -2.36(-6.29%) |
Mar 31, 2020 | 36.85 | 37.75 | 36.35 | 37.50 | 664,903 | +0.88(+2.40%) |
Mar 30, 2020 | 36.94 | 37.46 | 35.78 | 36.62 | 607,703 | +0.48(+1.33%) |
Mar 27, 2020 | 36.60 | 38.00 | 35.27 | 36.14 | 659,400 | -2.29(-5.96%) |
Mar 26, 2020 | 38.08 | 38.76 | 36.27 | 38.43 | 583,266 | +0.96(+2.56%) |
Mar 25, 2020 | 38.57 | 39.66 | 36.19 | 37.47 | 581,995 | -1.15(-2.98%) |
Mar 24, 2020 | 37.23 | 39.76 | 36.15 | 38.62 | 891,529 | +2.92(+8.18%) |
Mar 23, 2020 | 33.82 | 36.17 | 31.97 | 35.70 | 1,013,817 | +2.85(+8.68%) |
Mar 20, 2020 | 33.99 | 34.98 | 32.31 | 32.85 | 1,208,800 | -0.65(-1.94%) |
Mar 19, 2020 | 30.27 | 34.65 | 29.87 | 33.50 | 884,869 | +2.86(+9.33%) |
Mar 18, 2020 | 30.18 | 33.32 | 29.02 | 30.64 | 1,186,680 | -2.24(-6.81%) |
Mar 17, 2020 | 27.60 | 33.42 | 26.03 | 32.88 | 1,410,643 | +5.89(+21.82%) |
Mar 16, 2020 | 30.79 | 32.33 | 26.99 | 26.99 | 1,090,199 | -8.02(-22.91%) |
Mar 13, 2020 | 34.61 | 35.41 | 31.06 | 35.01 | 1,291,700 | +2.84(+8.83%) |
Mar 12, 2020 | 34.14 | 35.36 | 31.25 | 32.17 | 1,632,160 | -1.61(-4.77%) |
Mar 11, 2020 | 35.34 | 36.37 | 33.22 | 33.78 | 989,514 | -2.93(-7.98%) |
Mar 10, 2020 | 34.29 | 36.83 | 32.96 | 36.71 | 1,235,428 | +3.86(+11.75%) |
Mar 09, 2020 | 34.03 | 36.10 | 32.81 | 32.85 | 960,114 | -4.92(-13.03%) |
Mar 06, 2020 | 37.32 | 38.69 | 36.74 | 37.77 | 925,500 | -1.31(-3.35%) |
Mar 05, 2020 | 39.36 | 39.95 | 38.23 | 39.08 | 614,779 | -1.44(-3.55%) |
Mar 04, 2020 | 40.30 | 40.61 | 39.23 | 40.52 | 745,044 | +0.82(+2.07%) |
Mar 03, 2020 | 40.99 | 41.98 | 39.46 | 39.70 | 479,538 | -1.16(-2.84%) |
Mar 02, 2020 | 40.03 | 40.91 | 39.09 | 40.86 | 648,144 | +1.37(+3.47%) |
Feb 28, 2020 | 37.27 | 39.59 | 37.27 | 39.49 | 1,025,800 | +0.52(+1.33%) |
Feb 27, 2020 | 40.20 | 41.26 | 38.96 | 38.97 | 719,805 | -2.83(-6.77%) |
Feb 26, 2020 | 42.59 | 42.88 | 41.14 | 41.80 | 540,986 | -0.32(-0.76%) |
Feb 25, 2020 | 43.71 | 43.93 | 41.63 | 42.12 | 550,292 | -1.19(-2.75%) |
Feb 24, 2020 | 44.78 | 45.32 | 43.26 | 43.31 | 591,285 | -3.85(-8.16%) |
Feb 21, 2020 | 48.45 | 48.45 | 47.13 | 47.16 | 313,600 | -1.61(-3.30%) |
Feb 20, 2020 | 48.77 | 49.15 | 47.89 | 48.77 | 294,297 | -0.24(-0.49%) |
Feb 19, 2020 | 49.33 | 49.59 | 48.47 | 49.01 | 922,354 | +0.14(+0.29%) |
Feb 18, 2020 | 49.95 | 49.97 | 48.67 | 48.87 | 330,358 | -1.55(-3.07%) |
Feb 14, 2020 | 51.50 | 51.50 | 50.12 | 50.42 | 265,900 | -0.86(-1.68%) |
Feb 13, 2020 | 51.29 | 51.97 | 50.65 | 51.28 | 395,745 | -0.49(-0.95%) |
Feb 12, 2020 | 51.74 | 51.95 | 51.02 | 51.77 | 229,074 | +0.80(+1.57%) |
Feb 11, 2020 | 50.82 | 51.95 | 50.58 | 50.97 | 206,991 | +0.58(+1.15%) |
Feb 10, 2020 | 49.56 | 50.50 | 49.43 | 50.39 | 288,970 | +0.42(+0.84%) |
Feb 07, 2020 | 50.86 | 51.08 | 49.85 | 49.97 | 473,100 | -1.36(-2.65%) |
Feb 06, 2020 | 52.57 | 52.57 | 51.11 | 51.33 | 230,699 | -0.87(-1.67%) |
Feb 05, 2020 | 52.84 | 53.05 | 50.97 | 52.20 | 399,022 | +0.59(+1.14%) |
Feb 04, 2020 | 51.50 | 51.91 | 51.18 | 51.61 | 305,052 | +1.39(+2.77%) |
Feb 03, 2020 | 48.67 | 50.28 | 48.28 | 50.22 | 398,651 | +2.03(+4.21%) |
Jan 31, 2020 | 50.24 | 50.24 | 47.90 | 48.19 | 674,700 | -2.51(-4.95%) |
Jan 30, 2020 | 50.23 | 50.94 | 49.52 | 50.70 | 421,671 | -0.26(-0.51%) |
Jan 29, 2020 | 51.98 | 52.06 | 50.84 | 50.96 | 361,331 | -1.14(-2.19%) |
Jan 28, 2020 | 50.96 | 52.24 | 50.76 | 52.10 | 248,075 | +1.74(+3.46%) |
Jan 27, 2020 | 50.96 | 51.00 | 50.04 | 50.36 | 451,593 | -2.16(-4.11%) |
Jan 24, 2020 | 55.05 | 55.05 | 52.41 | 52.52 | 369,900 | -1.89(-3.47%) |
Jan 23, 2020 | 54.45 | 54.81 | 53.73 | 54.41 | 411,093 | -0.04(-0.07%) |
Jan 22, 2020 | 54.70 | 55.30 | 54.24 | 54.45 | 264,678 | +0.05(+0.09%) |
Jan 21, 2020 | 54.48 | 54.69 | 54.15 | 54.40 | 210,443 | -0.57(-1.04%) |
Jan 17, 2020 | 55.17 | 55.26 | 54.46 | 54.97 | 278,100 | +0.18(+0.33%) |
Jan 16, 2020 | 54.01 | 54.82 | 53.88 | 54.79 | 288,781 | +1.47(+2.76%) |
Jan 15, 2020 | 53.72 | 53.98 | 52.98 | 53.32 | 464,478 | -0.56(-1.04%) |
Jan 14, 2020 | 53.13 | 54.34 | 52.93 | 53.88 | 328,228 | +0.50(+0.94%) |
Jan 13, 2020 | 52.89 | 53.64 | 52.53 | 53.38 | 228,515 | +0.68(+1.29%) |
Jan 10, 2020 | 53.34 | 53.59 | 52.54 | 52.70 | 238,200 | -0.46(-0.87%) |
Jan 09, 2020 | 53.47 | 53.57 | 52.80 | 53.16 | 387,273 | +0.21(+0.41%) |
Jan 08, 2020 | 52.80 | 53.36 | 52.49 | 52.95 | 297,087 | -0.02(-0.05%) |
Jan 07, 2020 | 52.38 | 53.17 | 52.10 | 52.97 | 347,570 | +0.92(+1.77%) |
Jan 06, 2020 | 52.10 | 52.54 | 50.07 | 52.05 | 428,369 | -0.94(-1.77%) |
Jan 03, 2020 | 52.77 | 53.39 | 52.62 | 52.99 | 443,600 | -0.87(-1.62%) |
Jan 02, 2020 | 53.49 | 53.86 | 52.59 | 53.86 | 354,324 | +0.96(+1.81%) |
Dec 31, 2019 | 52.26 | 53.32 | 52.17 | 52.90 | 626,300 | +0.36(+0.69%) |
Dec 30, 2019 | 52.18 | 52.92 | 51.43 | 52.54 | 657,910 | +0.44(+0.84%) |
Dec 27, 2019 | 52.46 | 52.67 | 51.71 | 52.10 | 306,000 | -0.18(-0.34%) |
Dec 26, 2019 | 52.28 | 52.48 | 51.86 | 52.28 | 189,556 | +0.20(+0.38%) |
Dec 24, 2019 | 51.97 | 52.16 | 51.65 | 52.08 | 154,900 | +0.02(+0.04%) |
Dec 23, 2019 | 51.82 | 52.18 | 51.37 | 52.06 | 296,780 | +0.55(+1.07%) |
Dec 20, 2019 | 51.00 | 51.56 | 50.39 | 51.51 | 1,386,100 | +0.74(+1.46%) |
Dec 19, 2019 | 50.26 | 50.78 | 49.80 | 50.77 | 338,160 | +0.45(+0.89%) |
Dec 18, 2019 | 49.96 | 50.45 | 49.70 | 50.32 | 320,802 | +0.32(+0.64%) |
Dec 17, 2019 | 49.79 | 50.08 | 49.66 | 50.00 | 411,462 | +0.52(+1.05%) |
Dec 16, 2019 | 48.55 | 49.54 | 48.38 | 49.48 | 675,982 | +1.49(+3.10%) |
Dec 13, 2019 | 48.43 | 49.14 | 47.88 | 47.99 | 306,500 | -0.62(-1.28%) |
Dec 12, 2019 | 47.30 | 48.84 | 47.30 | 48.61 | 525,747 | +1.21(+2.55%) |
Dec 11, 2019 | 46.93 | 47.59 | 46.81 | 47.40 | 419,021 | +0.51(+1.09%) |
Dec 10, 2019 | 46.45 | 47.41 | 46.45 | 46.89 | 394,924 | +0.44(+0.95%) |
Dec 09, 2019 | 47.26 | 47.68 | 46.44 | 46.45 | 426,706 | -0.96(-2.02%) |
Dec 06, 2019 | 46.91 | 48.11 | 46.10 | 47.41 | 742,600 | +1.45(+3.15%) |
Dec 05, 2019 | 46.03 | 48.93 | 45.25 | 45.96 | 1,567,563 | -0.83(-1.77%) |
Dec 04, 2019 | 46.50 | 47.21 | 46.38 | 46.79 | 588,297 | +1.05(+2.30%) |
Dec 03, 2019 | 46.05 | 46.21 | 45.55 | 45.74 | 643,994 | -1.21(-2.58%) |
Dec 02, 2019 | 48.43 | 48.54 | 46.69 | 46.95 | 515,279 | -1.51(-3.12%) |
Nov 29, 2019 | 49.54 | 49.54 | 48.39 | 48.46 | 194,000 | -1.47(-2.94%) |
Nov 27, 2019 | 49.31 | 50.17 | 49.31 | 49.93 | 302,300 | +0.77(+1.57%) |
Nov 26, 2019 | 50.05 | 50.46 | 49.00 | 49.16 | 432,448 | -0.72(-1.44%) |
Nov 25, 2019 | 49.33 | 50.32 | 49.00 | 49.88 | 350,083 | +0.96(+1.96%) |
Nov 22, 2019 | 49.13 | 49.71 | 48.79 | 48.92 | 258,800 | +0.26(+0.53%) |
Nov 21, 2019 | 49.32 | 49.32 | 48.19 | 48.66 | 365,177 | -0.64(-1.30%) |
Nov 20, 2019 | 50.52 | 51.04 | 49.19 | 49.30 | 461,315 | -1.48(-2.91%) |
Nov 19, 2019 | 51.20 | 51.38 | 50.58 | 50.78 | 340,610 | +0.08(+0.16%) |
Nov 18, 2019 | 52.04 | 52.05 | 50.66 | 50.70 | 387,190 | -1.70(-3.24%) |
Nov 15, 2019 | 53.20 | 53.53 | 51.95 | 52.40 | 248,000 | -0.50(-0.95%) |
Nov 14, 2019 | 52.93 | 53.11 | 52.41 | 52.90 | 190,403 | -0.38(-0.71%) |
Nov 13, 2019 | 52.83 | 53.37 | 52.27 | 53.28 | 201,991 | -0.05(-0.09%) |
Nov 12, 2019 | 53.28 | 53.82 | 52.96 | 53.33 | 243,303 | +0.21(+0.40%) |
Nov 11, 2019 | 53.05 | 53.33 | 52.64 | 53.12 | 198,307 | -0.60(-1.12%) |
Nov 08, 2019 | 53.23 | 53.85 | 53.06 | 53.72 | 158,200 | +0.17(+0.32%) |
Nov 07, 2019 | 54.19 | 54.57 | 53.38 | 53.55 | 253,538 | +0.14(+0.26%) |
Nov 06, 2019 | 54.10 | 54.10 | 53.01 | 53.41 | 291,736 | -0.85(-1.57%) |
Nov 05, 2019 | 54.34 | 55.05 | 54.00 | 54.26 | 438,036 | +0.33(+0.61%) |
Nov 04, 2019 | 53.54 | 54.30 | 53.12 | 53.93 | 328,204 | +1.39(+2.65%) |
Nov 01, 2019 | 50.97 | 52.57 | 50.81 | 52.54 | 357,400 | +2.08(+4.12%) |
Oct 31, 2019 | 51.10 | 51.14 | 49.95 | 50.46 | 348,379 | -0.76(-1.48%) |
Oct 30, 2019 | 51.06 | 51.53 | 50.31 | 51.22 | 375,516 | +0.12(+0.24%) |
Oct 29, 2019 | 51.37 | 51.86 | 50.86 | 51.09 | 298,834 | -0.02(-0.05%) |
Oct 28, 2019 | 50.21 | 51.35 | 50.21 | 51.12 | 286,001 | +1.25(+2.51%) |
Oct 25, 2019 | 49.80 | 50.21 | 49.63 | 49.87 | 217,200 | +0.34(+0.69%) |
Oct 24, 2019 | 49.78 | 50.16 | 49.03 | 49.53 | 200,708 | +0.26(+0.53%) |
Oct 23, 2019 | 49.35 | 49.71 | 48.51 | 49.27 | 320,898 | -0.77(-1.54%) |
Oct 22, 2019 | 50.28 | 50.53 | 49.59 | 50.04 | 212,006 | -0.25(-0.50%) |
Oct 21, 2019 | 50.19 | 50.85 | 49.82 | 50.29 | 186,120 | +0.90(+1.82%) |
Oct 18, 2019 | 49.35 | 49.86 | 48.75 | 49.39 | 279,000 | -0.23(-0.46%) |
Oct 17, 2019 | 49.55 | 49.98 | 49.24 | 49.62 | 187,089 | +0.51(+1.04%) |
Oct 16, 2019 | 49.85 | 50.30 | 49.07 | 49.11 | 226,214 | -1.23(-2.44%) |
Oct 15, 2019 | 49.59 | 50.60 | 49.37 | 50.34 | 235,191 | +1.09(+2.21%) |
Oct 14, 2019 | 49.61 | 50.08 | 48.84 | 49.25 | 186,385 | -0.70(-1.40%) |
Oct 11, 2019 | 49.74 | 50.79 | 49.69 | 49.95 | 446,600 | +1.17(+2.40%) |
Oct 10, 2019 | 48.53 | 49.24 | 48.04 | 48.78 | 315,049 | +0.56(+1.16%) |
Oct 09, 2019 | 48.24 | 48.65 | 47.70 | 48.22 | 398,308 | +0.65(+1.37%) |
Oct 08, 2019 | 48.59 | 48.59 | 47.36 | 47.57 | 291,093 | -1.76(-3.57%) |
Oct 07, 2019 | 49.38 | 49.90 | 49.25 | 49.33 | 320,749 | -0.17(-0.34%) |
Oct 04, 2019 | 48.92 | 49.53 | 48.69 | 49.50 | 355,200 | +0.81(+1.66%) |
Oct 03, 2019 | 47.38 | 49.04 | 46.99 | 48.69 | 488,577 | +1.57(+3.33%) |
Oct 02, 2019 | 46.95 | 47.31 | 46.48 | 47.12 | 349,459 | -0.22(-0.46%) |
Oct 01, 2019 | 48.89 | 50.00 | 47.03 | 47.34 | 312,755 | -1.27(-2.61%) |
Sep 30, 2019 | 49.48 | 49.71 | 48.05 | 48.61 | 500,537 | -0.41(-0.84%) |
Sep 27, 2019 | 50.37 | 50.37 | 48.41 | 49.02 | 994,500 | -1.10(-2.19%) |
Sep 26, 2019 | 49.15 | 50.78 | 48.05 | 50.12 | 1,279,715 | +2.78(+5.87%) |
Sep 25, 2019 | 46.14 | 47.57 | 45.70 | 47.34 | 393,679 | +1.21(+2.62%) |
Sep 24, 2019 | 47.78 | 48.08 | 45.85 | 46.13 | 524,530 | -1.32(-2.78%) |
Sep 23, 2019 | 46.36 | 47.85 | 45.47 | 47.45 | 424,080 | +0.78(+1.67%) |
Sep 20, 2019 | 47.51 | 47.83 | 46.37 | 46.67 | 808,700 | -0.79(-1.66%) |
Sep 19, 2019 | 48.84 | 49.00 | 47.27 | 47.46 | 492,747 | -1.12(-2.31%) |
Sep 18, 2019 | 48.80 | 49.03 | 47.85 | 48.58 | 532,144 | -0.14(-0.29%) |
Sep 17, 2019 | 48.44 | 48.75 | 47.82 | 48.72 | 284,779 | -0.03(-0.06%) |
Sep 16, 2019 | 48.15 | 49.21 | 47.82 | 48.75 | 369,548 | -0.14(-0.29%) |
Sep 13, 2019 | 48.50 | 49.26 | 47.88 | 48.89 | 610,600 | +0.60(+1.24%) |
Sep 12, 2019 | 47.84 | 48.59 | 47.01 | 48.29 | 761,357 | +0.98(+2.07%) |
Sep 11, 2019 | 46.22 | 47.41 | 45.19 | 47.31 | 480,834 | +1.30(+2.83%) |
Sep 10, 2019 | 45.05 | 46.20 | 44.72 | 46.01 | 479,124 | +0.61(+1.34%) |
Sep 09, 2019 | 44.79 | 45.79 | 44.76 | 45.40 | 607,662 | +0.71(+1.59%) |
Sep 06, 2019 | 44.30 | 45.13 | 44.03 | 44.69 | 557,500 | +0.61(+1.38%) |
Sep 05, 2019 | 42.27 | 44.40 | 42.01 | 44.08 | 805,947 | +2.55(+6.14%) |
Sep 04, 2019 | 41.40 | 42.24 | 40.59 | 41.53 | 614,488 | +0.66(+1.61%) |
Sep 03, 2019 | 41.39 | 42.31 | 40.71 | 40.87 | 697,363 | -1.10(-2.62%) |
Aug 30, 2019 | 42.04 | 42.56 | 41.77 | 41.97 | 684,000 | +0.05(+0.12%) |
Aug 29, 2019 | 43.71 | 44.89 | 41.77 | 41.92 | 1,113,087 | -1.03(-2.40%) |
Aug 28, 2019 | 42.74 | 43.25 | 42.01 | 42.95 | 793,585 | -0.20(-0.46%) |
Aug 27, 2019 | 43.94 | 44.02 | 42.71 | 43.15 | 1,095,698 | -0.21(-0.48%) |
Aug 26, 2019 | 43.85 | 44.16 | 43.08 | 43.36 | 428,209 | +0.09(+0.21%) |
Aug 23, 2019 | 44.76 | 45.27 | 43.07 | 43.27 | 367,300 | -2.24(-4.92%) |
Aug 22, 2019 | 45.33 | 45.93 | 44.86 | 45.51 | 361,513 | +0.22(+0.49%) |
Aug 21, 2019 | 45.89 | 45.89 | 44.95 | 45.29 | 475,181 | +0.27(+0.60%) |
Aug 20, 2019 | 45.30 | 45.30 | 44.73 | 45.02 | 779,007 | -0.29(-0.64%) |
Aug 19, 2019 | 46.56 | 46.56 | 45.25 | 45.31 | 541,423 | -0.04(-0.09%) |
Aug 16, 2019 | 44.71 | 45.49 | 44.71 | 45.35 | 862,700 | +1.29(+2.93%) |
Aug 15, 2019 | 44.22 | 44.73 | 43.69 | 44.06 | 331,681 | -0.04(-0.09%) |
Aug 14, 2019 | 44.48 | 45.49 | 44.06 | 44.10 | 1,385,932 | -2.19(-4.73%) |
Aug 13, 2019 | 44.81 | 47.22 | 44.81 | 46.29 | 246,290 | +1.21(+2.68%) |
Aug 12, 2019 | 45.53 | 45.84 | 45.05 | 45.08 | 241,719 | -1.03(-2.23%) |
Aug 09, 2019 | 47.36 | 47.36 | 46.08 | 46.11 | 247,300 | -1.86(-3.88%) |
Aug 08, 2019 | 46.60 | 48.19 | 46.13 | 47.97 | 446,984 | +2.05(+4.46%) |
Aug 07, 2019 | 44.33 | 46.13 | 44.33 | 45.92 | 462,783 | +0.58(+1.28%) |
Aug 06, 2019 | 45.68 | 46.12 | 44.58 | 45.34 | 366,322 | +0.55(+1.23%) |
Aug 05, 2019 | 46.50 | 46.50 | 43.97 | 44.79 | 758,125 | -3.18(-6.63%) |
Aug 02, 2019 | 49.07 | 49.33 | 47.59 | 47.97 | 466,200 | -1.76(-3.54%) |
Aug 01, 2019 | 52.05 | 52.29 | 49.37 | 49.73 | 699,860 | -3.14(-5.94%) |
Jul 31, 2019 | 54.00 | 54.34 | 52.82 | 52.87 | 498,000 | -1.08(-2.00%) |
Jul 30, 2019 | 52.82 | 53.97 | 52.82 | 53.95 | 316,988 | +0.28(+0.52%) |
Jul 29, 2019 | 53.49 | 53.75 | 52.91 | 53.67 | 273,736 | +0.04(+0.07%) |
Jul 26, 2019 | 53.67 | 53.83 | 53.24 | 53.63 | 241,700 | +0.54(+1.02%) |
Jul 25, 2019 | 53.41 | 53.91 | 52.90 | 53.09 | 516,077 | -0.68(-1.26%) |
Jul 24, 2019 | 51.96 | 53.83 | 51.81 | 53.77 | 515,526 | +2.63(+5.14%) |
Jul 23, 2019 | 50.47 | 51.25 | 50.19 | 51.14 | 285,448 | +1.12(+2.24%) |
Jul 22, 2019 | 49.63 | 50.37 | 49.55 | 50.02 | 163,452 | +0.74(+1.50%) |
Jul 19, 2019 | 49.95 | 50.22 | 49.18 | 49.28 | 329,600 | -0.68(-1.36%) |
Jul 18, 2019 | 49.57 | 50.21 | 49.32 | 49.96 | 213,873 | +0.68(+1.38%) |
Jul 17, 2019 | 49.66 | 49.88 | 49.09 | 49.28 | 291,653 | -0.02(-0.04%) |
Jul 16, 2019 | 49.67 | 49.79 | 48.80 | 49.30 | 430,155 | -0.88(-1.75%) |
Jul 15, 2019 | 50.12 | 50.30 | 49.49 | 50.18 | 558,979 | +0.53(+1.07%) |
Jul 12, 2019 | 48.67 | 49.81 | 48.67 | 49.65 | 367,800 | +1.14(+2.35%) |
Jul 11, 2019 | 48.85 | 49.01 | 47.72 | 48.51 | 546,013 | -0.31(-0.63%) |
Jul 10, 2019 | 48.77 | 49.50 | 48.30 | 48.82 | 532,488 | +0.69(+1.43%) |
Jul 09, 2019 | 47.73 | 48.53 | 45.61 | 48.13 | 904,783 | -0.06(-0.12%) |
Jul 08, 2019 | 48.74 | 49.12 | 48.12 | 48.19 | 469,735 | -0.83(-1.69%) |
Jul 05, 2019 | 49.04 | 49.21 | 48.45 | 49.02 | 338,400 | -0.58(-1.17%) |
Jul 03, 2019 | 49.15 | 49.61 | 48.35 | 49.60 | 277,500 | +0.63(+1.29%) |
Jul 02, 2019 | 50.36 | 50.36 | 48.56 | 48.97 | 636,169 | -1.57(-3.11%) |
Jul 01, 2019 | 50.04 | 50.90 | 50.02 | 50.54 | 931,477 | +2.49(+5.18%) |
Jun 28, 2019 | 48.65 | 49.11 | 47.92 | 48.05 | 1,155,700 | -0.17(-0.35%) |
Jun 27, 2019 | 47.03 | 48.25 | 47.03 | 48.22 | 564,389 | +1.49(+3.19%) |
Jun 26, 2019 | 46.32 | 47.03 | 46.27 | 46.73 | 512,693 | +1.32(+2.91%) |
Jun 25, 2019 | 46.17 | 46.69 | 45.30 | 45.41 | 643,607 | -0.93(-2.01%) |
Jun 24, 2019 | 46.26 | 46.77 | 45.97 | 46.34 | 548,208 | +0.02(+0.04%) |
Jun 21, 2019 | 46.25 | 46.53 | 45.68 | 46.32 | 1,088,600 | -0.19(-0.41%) |
Jun 20, 2019 | 46.00 | 46.82 | 45.66 | 46.51 | 423,403 | +0.65(+1.42%) |
Jun 19, 2019 | 45.69 | 46.14 | 45.22 | 45.86 | 412,852 | +0.46(+1.01%) |
Jun 18, 2019 | 43.57 | 45.75 | 43.57 | 45.40 | 1,031,398 | +2.29(+5.31%) |
Jun 17, 2019 | 43.50 | 43.83 | 42.96 | 43.11 | 463,027 | -0.21(-0.48%) |
Jun 14, 2019 | 43.18 | 43.47 | 42.27 | 43.32 | 893,400 | -0.70(-1.59%) |
Jun 13, 2019 | 43.62 | 44.23 | 43.18 | 44.02 | 442,126 | +0.78(+1.80%) |
Jun 12, 2019 | 43.03 | 43.37 | 42.63 | 43.24 | 423,029 | -0.18(-0.41%) |
Jun 11, 2019 | 44.04 | 44.24 | 42.64 | 43.42 | 495,073 | +0.27(+0.63%) |
Jun 10, 2019 | 42.13 | 43.70 | 41.75 | 43.15 | 567,806 | +1.21(+2.89%) |
Jun 07, 2019 | 42.31 | 42.41 | 41.00 | 41.94 | 485,800 | +0.03(+0.07%) |
Jun 06, 2019 | 41.39 | 41.97 | 40.73 | 41.91 | 407,469 | +0.49(+1.18%) |
Jun 05, 2019 | 42.74 | 42.86 | 40.70 | 41.42 | 437,142 | -1.29(-3.02%) |
Jun 04, 2019 | 40.84 | 42.76 | 40.33 | 42.71 | 734,819 | +2.70(+6.75%) |
Jun 03, 2019 | 40.05 | 41.18 | 39.80 | 40.01 | 792,638 | +0.18(+0.45%) |
May 31, 2019 | 40.12 | 40.32 | 39.54 | 39.83 | 683,000 | -1.17(-2.85%) |
May 30, 2019 | 44.50 | 44.50 | 40.31 | 41.00 | 2,105,891 | -3.15(-7.13%) |
May 29, 2019 | 42.97 | 44.40 | 42.74 | 44.15 | 885,324 | +0.73(+1.68%) |
May 28, 2019 | 44.38 | 44.43 | 43.29 | 43.42 | 608,792 | -0.62(-1.41%) |
May 24, 2019 | 44.16 | 44.90 | 43.98 | 44.04 | 241,900 | +0.06(+0.14%) |
May 23, 2019 | 44.17 | 44.17 | 43.29 | 43.98 | 380,798 | -1.17(-2.59%) |
May 22, 2019 | 44.95 | 45.58 | 44.61 | 45.15 | 670,634 | +0.39(+0.87%) |
May 21, 2019 | 45.14 | 47.62 | 44.44 | 44.76 | 396,078 | +0.39(+0.88%) |
May 20, 2019 | 44.08 | 44.67 | 43.55 | 44.37 | 724,869 | -0.32(-0.72%) |
May 17, 2019 | 46.01 | 46.61 | 44.46 | 44.69 | 708,300 | -2.00(-4.28%) |
May 16, 2019 | 48.13 | 48.38 | 46.58 | 46.69 | 494,633 | -2.21(-4.52%) |
May 15, 2019 | 47.91 | 49.05 | 47.21 | 48.90 | 413,046 | +0.87(+1.81%) |
May 14, 2019 | 48.00 | 49.55 | 47.39 | 48.03 | 353,900 | +0.81(+1.72%) |
May 13, 2019 | 49.61 | 49.79 | 46.86 | 47.22 | 420,510 | -4.12(-8.02%) |
May 10, 2019 | 51.34 | 51.96 | 49.84 | 51.34 | 222,700 | -0.19(-0.37%) |
May 09, 2019 | 51.06 | 51.95 | 50.24 | 51.53 | 250,569 | -0.40(-0.77%) |
May 08, 2019 | 52.23 | 53.03 | 51.86 | 51.93 | 403,577 | -0.78(-1.48%) |
May 07, 2019 | 53.06 | 53.33 | 52.04 | 52.71 | 348,862 | -1.02(-1.90%) |
May 06, 2019 | 52.80 | 53.88 | 52.56 | 53.73 | 275,335 | -0.84(-1.54%) |
May 03, 2019 | 53.81 | 54.64 | 52.73 | 54.57 | 249,200 | +1.13(+2.11%) |
May 02, 2019 | 52.50 | 53.91 | 52.35 | 53.44 | 313,507 | +0.95(+1.81%) |