Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.49 | 14.01 | 12.70 | 13.59 | 7,218,977 | -0.33(-2.34%) |
Apr 29, 2020 | 14.07 | 14.92 | 13.66 | 13.92 | 13,964,970 | +0.94(+7.25%) |
Apr 28, 2020 | 11.29 | 13.16 | 11.25 | 12.98 | 11,178,063 | +1.89(+17.06%) |
Apr 27, 2020 | 11.27 | 11.56 | 10.98 | 11.09 | 5,475,874 | +0.09(+0.82%) |
Apr 24, 2020 | 10.83 | 11.07 | 10.51 | 10.99 | 4,854,425 | +0.32(+2.97%) |
Apr 23, 2020 | 10.86 | 11.30 | 10.61 | 10.68 | 5,975,302 | -0.12(-1.09%) |
Apr 22, 2020 | 11.75 | 11.80 | 10.41 | 10.80 | 6,803,914 | -0.74(-6.43%) |
Apr 21, 2020 | 11.31 | 11.67 | 11.11 | 11.54 | 3,640,227 | -0.18(-1.54%) |
Apr 20, 2020 | 11.57 | 12.05 | 11.32 | 11.72 | 5,749,539 | -0.36(-3.00%) |
Apr 17, 2020 | 12.16 | 12.37 | 11.80 | 12.08 | 4,875,090 | +0.62(+5.45%) |
Apr 16, 2020 | 12.14 | 12.22 | 11.19 | 11.46 | 6,108,540 | -1.00(-7.99%) |
Apr 15, 2020 | 12.78 | 12.88 | 12.06 | 12.45 | 8,129,609 | -0.11(-0.86%) |
Apr 14, 2020 | 12.95 | 13.17 | 12.31 | 12.56 | 6,420,306 | +0.51(+4.20%) |
Apr 13, 2020 | 13.71 | 13.88 | 11.32 | 12.05 | 8,787,652 | -0.69(-5.40%) |
Apr 09, 2020 | 12.16 | 13.75 | 11.94 | 12.74 | 10,916,131 | +1.42(+12.55%) |
Apr 08, 2020 | 10.90 | 11.47 | 10.55 | 11.32 | 5,823,716 | +0.97(+9.35%) |
Apr 07, 2020 | 11.14 | 12.18 | 10.02 | 10.35 | 9,758,787 | +0.88(+9.27%) |
Apr 06, 2020 | 10.40 | 10.65 | 9.348 | 9.475 | 8,895,737 | -0.04(-0.38%) |
Apr 03, 2020 | 9.954 | 10.05 | 9.122 | 9.511 | 4,183,432 | -0.02(-0.19%) |
Apr 02, 2020 | 10.14 | 10.41 | 9.158 | 9.529 | 4,848,184 | -0.71(-6.98%) |
Apr 01, 2020 | 10.55 | 11.02 | 10.08 | 10.24 | 5,874,244 | -1.42(-12.18%) |
Mar 31, 2020 | 11.68 | 12.04 | 11.36 | 11.66 | 5,352,037 | +0.43(+3.78%) |
Mar 30, 2020 | 12.22 | 12.36 | 10.54 | 11.24 | 7,925,650 | -2.14(-16.02%) |
Mar 27, 2020 | 14.26 | 14.48 | 13.01 | 13.38 | 6,392,561 | -1.56(-10.42%) |
Mar 26, 2020 | 15.52 | 16.90 | 14.55 | 14.94 | 10,963,271 | +0.50(+3.45%) |
Mar 25, 2020 | 15.90 | 16.24 | 13.20 | 14.44 | 12,776,863 | +2.20(+17.96%) |
Mar 24, 2020 | 11.35 | 13.02 | 10.63 | 12.24 | 9,909,534 | +3.35(+37.64%) |
Mar 23, 2020 | 8.461 | 9.040 | 7.782 | 8.895 | 6,899,344 | +1.03(+13.12%) |
Mar 20, 2020 | 8.380 | 10.18 | 7.619 | 7.864 | 7,560,500 | +0.27(+3.58%) |
Mar 19, 2020 | 7.927 | 8.579 | 6.344 | 7.592 | 6,953,395 | -0.56(-6.88%) |
Mar 18, 2020 | 9.918 | 9.954 | 6.733 | 8.153 | 6,929,490 | -2.45(-23.12%) |
Mar 17, 2020 | 10.95 | 11.19 | 9.773 | 10.61 | 7,545,078 | +0.05(+0.51%) |
Mar 16, 2020 | 11.85 | 12.22 | 9.882 | 10.55 | 8,429,448 | -3.09(-22.68%) |
Mar 13, 2020 | 14.40 | 14.48 | 12.16 | 13.65 | 6,967,635 | +0.92(+7.25%) |
Mar 12, 2020 | 16.48 | 16.85 | 12.67 | 12.72 | 8,985,972 | -6.22(-32.82%) |
Mar 11, 2020 | 19.67 | 19.69 | 18.23 | 18.94 | 3,937,291 | -1.40(-6.90%) |
Mar 10, 2020 | 20.40 | 20.62 | 17.79 | 20.34 | 6,268,791 | +0.97(+5.00%) |
Mar 09, 2020 | 18.73 | 19.79 | 18.10 | 19.37 | 3,721,165 | -1.00(-4.93%) |
Mar 06, 2020 | 18.31 | 21.51 | 17.23 | 20.38 | 6,364,824 | +0.89(+4.55%) |
Mar 05, 2020 | 22.64 | 22.66 | 19.25 | 19.49 | 7,417,985 | -4.34(-18.22%) |
Mar 04, 2020 | 23.44 | 23.90 | 21.85 | 23.84 | 4,442,582 | +1.00(+4.40%) |
Mar 03, 2020 | 25.36 | 25.95 | 22.80 | 22.83 | 3,223,826 | -1.85(-7.48%) |
Mar 02, 2020 | 25.66 | 25.75 | 23.65 | 24.68 | 5,012,965 | -1.07(-4.15%) |
Feb 28, 2020 | 25.62 | 26.83 | 25.32 | 25.75 | 3,980,542 | -1.18(-4.37%) |
Feb 27, 2020 | 28.32 | 29.22 | 26.92 | 26.92 | 4,198,727 | -2.87(-9.63%) |
Feb 26, 2020 | 31.82 | 32.12 | 29.68 | 29.79 | 3,169,066 | -1.62(-5.16%) |
Feb 25, 2020 | 34.39 | 34.43 | 31.11 | 31.41 | 3,321,055 | -2.49(-7.34%) |
Feb 24, 2020 | 35.40 | 35.40 | 33.26 | 33.90 | 3,233,500 | -3.29(-8.86%) |
Feb 21, 2020 | 37.21 | 37.27 | 36.55 | 37.19 | 1,033,232 | -0.14(-0.36%) |
Feb 20, 2020 | 37.10 | 37.74 | 36.88 | 37.33 | 1,872,570 | +0.10(+0.27%) |
Feb 19, 2020 | 38.55 | 38.76 | 37.20 | 37.23 | 1,811,451 | -1.31(-3.40%) |
Feb 18, 2020 | 39.51 | 39.81 | 38.28 | 38.54 | 1,277,859 | -1.17(-2.94%) |
Feb 14, 2020 | 40.29 | 40.44 | 39.63 | 39.71 | 807,689 | -0.63(-1.57%) |
Feb 13, 2020 | 39.55 | 40.54 | 39.31 | 40.34 | 1,149,015 | +0.59(+1.48%) |
Feb 12, 2020 | 39.65 | 40.00 | 39.54 | 39.75 | 720,659 | +0.56(+1.43%) |
Feb 11, 2020 | 39.76 | 40.23 | 39.06 | 39.19 | 1,496,493 | -0.41(-1.03%) |
Feb 10, 2020 | 39.80 | 40.16 | 39.26 | 39.60 | 1,094,079 | -0.40(-1.00%) |
Feb 07, 2020 | 38.41 | 40.33 | 38.20 | 40.00 | 1,581,343 | +1.27(+3.27%) |
Feb 06, 2020 | 42.08 | 42.98 | 38.45 | 38.73 | 4,558,191 | -1.48(-3.69%) |
Feb 05, 2020 | 39.82 | 40.45 | 39.28 | 40.21 | 2,060,342 | +1.00(+2.54%) |
Feb 04, 2020 | 38.88 | 39.56 | 38.80 | 39.22 | 1,159,019 | +1.25(+3.29%) |
Feb 03, 2020 | 37.33 | 38.40 | 37.33 | 37.97 | 1,348,302 | +0.81(+2.17%) |
Jan 31, 2020 | 38.07 | 38.24 | 36.62 | 37.17 | 1,217,004 | -1.24(-3.23%) |
Jan 30, 2020 | 38.08 | 38.50 | 37.54 | 38.41 | 961,840 | -0.24(-0.63%) |
Jan 29, 2020 | 38.40 | 38.98 | 38.22 | 38.65 | 1,304,368 | +0.28(+0.73%) |
Jan 28, 2020 | 37.84 | 38.70 | 37.84 | 38.37 | 1,134,884 | +0.98(+2.61%) |
Jan 27, 2020 | 37.19 | 37.82 | 36.68 | 37.39 | 1,199,173 | -0.71(-1.85%) |
Jan 24, 2020 | 38.70 | 38.91 | 37.30 | 38.10 | 1,387,405 | -0.67(-1.73%) |
Jan 23, 2020 | 38.17 | 38.94 | 37.45 | 38.77 | 1,367,665 | +0.22(+0.56%) |
Jan 22, 2020 | 38.01 | 38.81 | 37.95 | 38.55 | 1,045,756 | +0.80(+2.11%) |
Jan 21, 2020 | 38.42 | 38.89 | 36.79 | 37.75 | 2,181,351 | -1.09(-2.82%) |
Jan 17, 2020 | 38.98 | 39.50 | 38.31 | 38.85 | 1,702,900 | +0.25(+0.66%) |
Jan 16, 2020 | 37.63 | 39.25 | 37.59 | 38.60 | 3,297,728 | +2.69(+7.48%) |
Jan 15, 2020 | 36.08 | 36.38 | 35.84 | 35.91 | 902,245 | -0.39(-1.07%) |
Jan 14, 2020 | 36.43 | 37.04 | 36.29 | 36.30 | 1,330,455 | +0.32(+0.88%) |
Jan 13, 2020 | 35.88 | 36.13 | 35.65 | 35.98 | 1,325,466 | -0.03(-0.08%) |
Jan 10, 2020 | 36.95 | 36.96 | 35.63 | 36.01 | 1,886,782 | -0.19(-0.53%) |
Jan 09, 2020 | 36.81 | 36.98 | 36.08 | 36.20 | 1,471,477 | +0.05(+0.15%) |
Jan 08, 2020 | 35.40 | 36.69 | 35.30 | 36.14 | 1,319,125 | +0.40(+1.11%) |
Jan 07, 2020 | 36.40 | 36.54 | 35.49 | 35.74 | 957,786 | -0.81(-2.20%) |
Jan 06, 2020 | 35.56 | 36.69 | 35.34 | 36.55 | 1,108,950 | +0.52(+1.43%) |
Jan 03, 2020 | 35.89 | 36.13 | 34.69 | 36.03 | 1,467,190 | -0.75(-2.04%) |
Jan 02, 2020 | 36.83 | 37.04 | 36.29 | 36.79 | 1,135,297 | +0.31(+0.84%) |
Dec 31, 2019 | 35.94 | 36.66 | 35.74 | 36.48 | 879,629 | +0.46(+1.28%) |
Dec 30, 2019 | 36.76 | 36.76 | 35.98 | 36.02 | 1,590,128 | -0.71(-1.92%) |
Dec 27, 2019 | 37.35 | 37.43 | 36.31 | 36.72 | 1,183,079 | -0.58(-1.55%) |
Dec 26, 2019 | 37.31 | 37.62 | 37.11 | 37.30 | 706,436 | +0.03(+0.07%) |
Dec 24, 2019 | 37.30 | 37.53 | 36.90 | 37.27 | 331,629 | +0.14(+0.39%) |
Dec 23, 2019 | 37.51 | 37.82 | 37.12 | 37.13 | 1,071,596 | -0.31(-0.82%) |
Dec 20, 2019 | 37.48 | 37.73 | 37.12 | 37.44 | 1,596,814 | +0.07(+0.19%) |
Dec 19, 2019 | 36.48 | 37.51 | 35.98 | 37.36 | 2,205,908 | +0.79(+2.15%) |
Dec 18, 2019 | 37.23 | 37.29 | 36.27 | 36.58 | 1,111,637 | -0.49(-1.32%) |
Dec 17, 2019 | 35.27 | 37.12 | 35.20 | 37.07 | 2,753,462 | +1.62(+4.57%) |
Dec 16, 2019 | 35.29 | 36.15 | 35.08 | 35.45 | 1,076,862 | +0.84(+2.43%) |
Dec 13, 2019 | 34.66 | 35.05 | 34.42 | 34.60 | 1,015,883 | -0.11(-0.31%) |
Dec 12, 2019 | 34.69 | 35.64 | 34.56 | 34.71 | 809,689 | +0.35(+1.03%) |
Dec 11, 2019 | 34.55 | 34.68 | 34.18 | 34.36 | 653,590 | -0.23(-0.65%) |
Dec 10, 2019 | 34.39 | 35.07 | 34.05 | 34.59 | 1,246,041 | -0.24(-0.70%) |
Dec 09, 2019 | 35.31 | 35.40 | 34.76 | 34.83 | 857,282 | -0.65(-1.84%) |
Dec 06, 2019 | 34.80 | 35.59 | 34.80 | 35.48 | 955,878 | +1.03(+2.99%) |
Dec 05, 2019 | 34.84 | 34.84 | 34.11 | 34.45 | 911,524 | -0.11(-0.31%) |
Dec 04, 2019 | 34.54 | 35.04 | 34.41 | 34.56 | 1,268,788 | +0.15(+0.45%) |
Dec 03, 2019 | 35.07 | 35.39 | 33.99 | 34.41 | 2,083,387 | -1.42(-3.97%) |
Dec 02, 2019 | 36.13 | 37.01 | 35.69 | 35.83 | 1,127,144 | +0.47(+1.33%) |
Nov 29, 2019 | 35.39 | 35.71 | 35.26 | 35.36 | 230,847 | -0.11(-0.31%) |
Nov 27, 2019 | 35.54 | 35.97 | 35.19 | 35.46 | 834,211 | +0.08(+0.23%) |
Nov 26, 2019 | 36.06 | 36.17 | 35.36 | 35.38 | 1,006,389 | -0.74(-2.05%) |
Nov 25, 2019 | 35.04 | 36.35 | 34.88 | 36.12 | 1,295,515 | +1.31(+3.77%) |
Nov 22, 2019 | 34.24 | 34.88 | 34.09 | 34.81 | 691,216 | +0.72(+2.12%) |
Nov 21, 2019 | 34.52 | 34.94 | 34.03 | 34.09 | 562,255 | -0.42(-1.21%) |
Nov 20, 2019 | 34.78 | 35.20 | 34.41 | 34.50 | 911,027 | -0.62(-1.78%) |
Nov 19, 2019 | 34.49 | 35.21 | 34.23 | 35.13 | 882,950 | +0.82(+2.40%) |
Nov 18, 2019 | 34.51 | 34.60 | 33.84 | 34.31 | 670,793 | -0.29(-0.84%) |
Nov 15, 2019 | 34.33 | 35.03 | 34.19 | 34.60 | 1,124,289 | +0.49(+1.43%) |
Nov 14, 2019 | 33.80 | 34.19 | 33.65 | 34.11 | 704,367 | +0.19(+0.56%) |
Nov 13, 2019 | 33.85 | 33.97 | 33.53 | 33.92 | 502,191 | -0.34(-1.00%) |
Nov 12, 2019 | 35.01 | 35.10 | 34.10 | 34.26 | 898,428 | -0.78(-2.22%) |
Nov 11, 2019 | 35.17 | 35.57 | 34.88 | 35.04 | 439,601 | -0.24(-0.67%) |
Nov 08, 2019 | 35.52 | 35.58 | 34.69 | 35.27 | 808,242 | -0.38(-1.07%) |
Nov 07, 2019 | 35.66 | 36.17 | 35.43 | 35.65 | 1,439,748 | +0.19(+0.54%) |
Nov 06, 2019 | 35.12 | 35.55 | 35.11 | 35.46 | 755,789 | +0.24(+0.67%) |
Nov 05, 2019 | 35.20 | 35.97 | 35.10 | 35.23 | 1,305,333 | +0.41(+1.17%) |
Nov 04, 2019 | 34.95 | 35.10 | 34.61 | 34.82 | 1,452,201 | +0.37(+1.08%) |
Nov 01, 2019 | 34.31 | 34.47 | 33.99 | 34.45 | 1,017,540 | +0.46(+1.36%) |
Oct 31, 2019 | 34.03 | 34.11 | 33.44 | 33.99 | 981,465 | -0.12(-0.34%) |
Oct 30, 2019 | 33.55 | 34.14 | 33.36 | 34.11 | 724,430 | +0.47(+1.40%) |
Oct 29, 2019 | 34.34 | 34.51 | 33.62 | 33.64 | 1,077,693 | -0.88(-2.54%) |
Oct 28, 2019 | 34.58 | 34.89 | 34.34 | 34.51 | 1,211,744 | +0.19(+0.55%) |
Oct 25, 2019 | 33.77 | 34.73 | 33.73 | 34.32 | 1,486,087 | +0.61(+1.80%) |
Oct 24, 2019 | 35.59 | 36.06 | 32.85 | 33.72 | 3,980,767 | -0.44(-1.30%) |
Oct 23, 2019 | 33.66 | 34.29 | 33.13 | 34.16 | 1,782,380 | +0.47(+1.40%) |
Oct 22, 2019 | 34.08 | 34.22 | 33.07 | 33.69 | 1,584,320 | -0.59(-1.72%) |
Oct 21, 2019 | 33.82 | 34.82 | 33.73 | 34.28 | 1,593,798 | +1.00(+2.99%) |
Oct 18, 2019 | 33.14 | 33.47 | 32.92 | 33.28 | 1,867,664 | +0.01(+0.03%) |
Oct 17, 2019 | 33.03 | 33.59 | 32.76 | 33.27 | 1,302,904 | +0.65(+2.00%) |
Oct 16, 2019 | 33.62 | 33.88 | 32.44 | 32.62 | 1,728,609 | -0.76(-2.28%) |
Oct 15, 2019 | 32.42 | 33.44 | 31.99 | 33.38 | 2,638,803 | +0.96(+2.96%) |
Oct 14, 2019 | 32.54 | 32.79 | 31.97 | 32.42 | 1,152,149 | -0.20(-0.61%) |
Oct 11, 2019 | 32.12 | 34.21 | 32.12 | 32.62 | 3,596,754 | +1.86(+6.06%) |
Oct 10, 2019 | 30.35 | 30.98 | 29.96 | 30.76 | 1,682,227 | +0.26(+0.86%) |
Oct 09, 2019 | 30.36 | 30.75 | 30.19 | 30.50 | 1,935,793 | +0.54(+1.81%) |
Oct 08, 2019 | 30.53 | 30.70 | 29.93 | 29.95 | 1,506,956 | -0.84(-2.73%) |
Oct 07, 2019 | 31.12 | 31.18 | 30.68 | 30.79 | 1,391,781 | +0.04(+0.12%) |
Oct 04, 2019 | 30.41 | 30.79 | 30.09 | 30.76 | 1,346,517 | +0.32(+1.04%) |
Oct 03, 2019 | 31.45 | 31.45 | 29.84 | 30.44 | 2,350,116 | -0.96(-3.05%) |
Oct 02, 2019 | 32.04 | 32.09 | 30.81 | 31.40 | 1,620,705 | -1.07(-3.29%) |
Oct 01, 2019 | 33.11 | 33.70 | 32.30 | 32.47 | 741,906 | -0.38(-1.16%) |
Sep 30, 2019 | 33.03 | 33.21 | 32.54 | 32.85 | 907,187 | -0.01(-0.03%) |
Sep 27, 2019 | 33.74 | 34.01 | 32.73 | 32.86 | 681,381 | -0.64(-1.92%) |
Sep 26, 2019 | 33.55 | 33.59 | 32.90 | 33.50 | 583,642 | +0.06(+0.19%) |
Sep 25, 2019 | 33.59 | 33.80 | 33.21 | 33.44 | 886,483 | +0.38(+1.15%) |
Sep 24, 2019 | 34.04 | 34.04 | 32.72 | 33.06 | 887,685 | -0.66(-1.96%) |
Sep 23, 2019 | 33.40 | 33.94 | 33.16 | 33.72 | 1,270,257 | -0.70(-2.02%) |
Sep 20, 2019 | 34.33 | 34.73 | 34.09 | 34.41 | 1,015,551 | +0.10(+0.29%) |
Sep 19, 2019 | 34.65 | 34.76 | 34.12 | 34.31 | 1,148,585 | -0.33(-0.97%) |
Sep 18, 2019 | 34.88 | 35.11 | 34.16 | 34.65 | 1,438,140 | -0.36(-1.03%) |
Sep 17, 2019 | 34.41 | 35.62 | 34.28 | 35.01 | 1,045,753 | +0.28(+0.81%) |
Sep 16, 2019 | 33.93 | 35.03 | 33.77 | 34.73 | 847,846 | -0.34(-0.98%) |
Sep 13, 2019 | 35.36 | 35.82 | 34.88 | 35.08 | 963,834 | +0.44(+1.28%) |
Sep 12, 2019 | 35.08 | 35.29 | 34.52 | 34.63 | 846,577 | -0.43(-1.24%) |
Sep 11, 2019 | 34.50 | 35.28 | 34.11 | 35.07 | 1,295,399 | +0.79(+2.30%) |
Sep 10, 2019 | 32.60 | 34.31 | 32.26 | 34.28 | 1,330,113 | +1.57(+4.81%) |
Sep 09, 2019 | 32.21 | 32.82 | 31.25 | 32.70 | 3,060,016 | -0.83(-2.48%) |
Sep 06, 2019 | 34.16 | 34.19 | 33.44 | 33.54 | 780,836 | -0.24(-0.70%) |
Sep 05, 2019 | 32.88 | 33.95 | 32.82 | 33.77 | 911,852 | +1.08(+3.29%) |
Sep 04, 2019 | 32.92 | 32.94 | 31.75 | 32.70 | 1,732,277 | +0.04(+0.11%) |
Sep 03, 2019 | 33.39 | 33.41 | 32.51 | 32.66 | 1,298,907 | -1.31(-3.86%) |
Aug 30, 2019 | 34.51 | 34.73 | 33.90 | 33.97 | 892,447 | -0.24(-0.71%) |
Aug 29, 2019 | 33.75 | 34.29 | 33.75 | 34.22 | 540,318 | +0.75(+2.24%) |
Aug 28, 2019 | 32.58 | 33.62 | 32.48 | 33.46 | 915,124 | +0.86(+2.64%) |
Aug 27, 2019 | 34.04 | 34.09 | 32.58 | 32.60 | 1,370,820 | -1.38(-4.05%) |
Aug 26, 2019 | 34.44 | 34.52 | 33.74 | 33.98 | 688,141 | -0.16(-0.48%) |
Aug 23, 2019 | 34.92 | 35.50 | 34.03 | 34.14 | 736,523 | -0.97(-2.76%) |
Aug 22, 2019 | 35.22 | 35.41 | 34.83 | 35.11 | 813,484 | +0.25(+0.73%) |
Aug 21, 2019 | 34.93 | 35.11 | 34.69 | 34.86 | 570,944 | -0.07(-0.21%) |
Aug 20, 2019 | 34.89 | 35.13 | 34.66 | 34.93 | 446,802 | +0.01(+0.03%) |
Aug 19, 2019 | 35.27 | 35.45 | 34.89 | 34.92 | 583,214 | +0.17(+0.49%) |
Aug 16, 2019 | 34.02 | 34.79 | 33.85 | 34.75 | 590,766 | +0.99(+2.92%) |
Aug 15, 2019 | 33.86 | 34.31 | 33.58 | 33.76 | 701,445 | -0.14(-0.43%) |
Aug 14, 2019 | 34.52 | 34.60 | 33.66 | 33.91 | 1,084,958 | -1.33(-3.78%) |
Aug 13, 2019 | 35.18 | 36.12 | 34.94 | 35.24 | 798,325 | -0.06(-0.18%) |
Aug 12, 2019 | 35.80 | 35.87 | 35.17 | 35.30 | 844,022 | -0.87(-2.40%) |
Aug 09, 2019 | 36.65 | 36.93 | 35.96 | 36.17 | 1,112,576 | -0.78(-2.11%) |
Aug 08, 2019 | 37.03 | 37.26 | 36.62 | 36.95 | 1,069,982 | +0.03(+0.07%) |
Aug 07, 2019 | 36.74 | 37.37 | 36.46 | 36.92 | 793,081 | -0.45(-1.21%) |
Aug 06, 2019 | 37.74 | 37.92 | 36.97 | 37.37 | 826,103 | -0.05(-0.15%) |
Aug 05, 2019 | 37.64 | 38.12 | 36.57 | 37.43 | 1,525,638 | -0.68(-1.78%) |
Aug 02, 2019 | 37.94 | 38.41 | 37.78 | 38.11 | 983,504 | -0.24(-0.61%) |
Aug 01, 2019 | 38.63 | 39.17 | 38.00 | 38.34 | 1,320,073 | -0.05(-0.14%) |
Jul 31, 2019 | 38.03 | 39.00 | 37.67 | 38.40 | 1,886,643 | +0.22(+0.57%) |
Jul 30, 2019 | 38.25 | 38.31 | 37.63 | 38.18 | 1,494,634 | -0.16(-0.42%) |
Jul 29, 2019 | 39.26 | 39.66 | 37.77 | 38.34 | 3,119,482 | -1.08(-2.73%) |
Jul 26, 2019 | 38.47 | 39.90 | 38.46 | 39.42 | 4,176,691 | +1.40(+3.69%) |
Jul 25, 2019 | 41.85 | 42.21 | 38.01 | 38.02 | 11,863,496 | -11.80(-23.69%) |
Jul 24, 2019 | 48.55 | 49.96 | 48.41 | 49.82 | 1,482,130 | +1.20(+2.48%) |
Jul 23, 2019 | 47.58 | 48.74 | 47.51 | 48.61 | 1,097,271 | +1.21(+2.56%) |
Jul 22, 2019 | 46.37 | 47.54 | 46.16 | 47.40 | 997,302 | +1.35(+2.93%) |
Jul 19, 2019 | 46.25 | 46.69 | 45.94 | 46.05 | 807,689 | -0.35(-0.76%) |
Jul 18, 2019 | 45.95 | 46.40 | 45.81 | 46.40 | 615,263 | +0.57(+1.24%) |
Jul 17, 2019 | 46.17 | 46.69 | 45.71 | 45.83 | 742,536 | -0.70(-1.50%) |
Jul 16, 2019 | 45.96 | 47.26 | 45.96 | 46.53 | 962,580 | +0.46(+1.00%) |
Jul 15, 2019 | 45.94 | 46.39 | 45.72 | 46.07 | 996,410 | +0.09(+0.20%) |
Jul 12, 2019 | 47.04 | 47.48 | 45.63 | 45.98 | 1,851,088 | -1.28(-2.70%) |
Jul 11, 2019 | 46.63 | 47.44 | 46.41 | 47.26 | 1,063,551 | +0.73(+1.58%) |
Jul 10, 2019 | 46.37 | 46.91 | 45.74 | 46.52 | 545,898 | +0.58(+1.26%) |
Jul 09, 2019 | 46.44 | 46.79 | 45.32 | 45.94 | 694,999 | -0.83(-1.78%) |
Jul 08, 2019 | 46.15 | 46.86 | 45.95 | 46.78 | 884,929 | +0.74(+1.61%) |
Jul 05, 2019 | 45.38 | 46.21 | 45.38 | 46.03 | 665,799 | +0.36(+0.79%) |
Jul 03, 2019 | 44.59 | 46.21 | 44.43 | 45.67 | 617,398 | +1.42(+3.21%) |
Jul 02, 2019 | 44.34 | 44.88 | 43.98 | 44.25 | 1,086,142 | -0.04(-0.08%) |
Jul 01, 2019 | 43.64 | 44.32 | 43.26 | 44.29 | 932,767 | +1.09(+2.53%) |
Jun 28, 2019 | 42.63 | 43.75 | 42.53 | 43.19 | 3,888,933 | +0.71(+1.66%) |
Jun 27, 2019 | 41.97 | 42.95 | 41.89 | 42.49 | 2,083,382 | +0.90(+2.18%) |
Jun 26, 2019 | 42.48 | 42.88 | 41.55 | 41.58 | 1,143,950 | -0.91(-2.15%) |
Jun 25, 2019 | 43.15 | 44.02 | 42.48 | 42.50 | 942,880 | -0.56(-1.30%) |
Jun 24, 2019 | 43.71 | 43.71 | 42.40 | 43.06 | 1,124,999 | -0.14(-0.34%) |
Jun 21, 2019 | 43.62 | 44.37 | 43.11 | 43.20 | 891,342 | -0.85(-1.93%) |
Jun 20, 2019 | 45.19 | 45.43 | 43.36 | 44.05 | 868,098 | -0.86(-1.91%) |
Jun 19, 2019 | 45.96 | 46.14 | 44.78 | 44.91 | 652,636 | -0.84(-1.84%) |
Jun 18, 2019 | 45.16 | 46.04 | 45.03 | 45.75 | 597,508 | +0.52(+1.14%) |
Jun 17, 2019 | 45.47 | 45.47 | 44.83 | 45.24 | 480,283 | -0.30(-0.66%) |
Jun 14, 2019 | 46.78 | 46.78 | 45.08 | 45.54 | 804,042 | -0.98(-2.10%) |
Jun 13, 2019 | 44.94 | 46.94 | 44.88 | 46.51 | 863,043 | +1.56(+3.46%) |
Jun 12, 2019 | 44.73 | 45.47 | 44.73 | 44.96 | 517,566 | +0.01(+0.02%) |
Jun 11, 2019 | 45.07 | 45.11 | 44.37 | 44.95 | 543,359 | +0.55(+1.24%) |
Jun 10, 2019 | 44.66 | 45.19 | 44.34 | 44.40 | 329,812 | -0.05(-0.12%) |
Jun 07, 2019 | 45.77 | 45.90 | 44.35 | 44.45 | 617,729 | -0.74(-1.64%) |
Jun 06, 2019 | 44.66 | 45.62 | 44.54 | 45.19 | 1,296,636 | -0.44(-0.97%) |
Jun 05, 2019 | 44.89 | 45.75 | 44.76 | 45.64 | 905,651 | +1.00(+2.23%) |
Jun 04, 2019 | 43.18 | 44.75 | 42.99 | 44.64 | 995,466 | +1.91(+4.47%) |
Jun 03, 2019 | 41.60 | 42.98 | 41.49 | 42.73 | 1,080,738 | +1.03(+2.47%) |
May 31, 2019 | 42.10 | 42.24 | 41.58 | 41.70 | 576,289 | -0.85(-2.00%) |
May 30, 2019 | 42.25 | 42.97 | 41.96 | 42.55 | 709,504 | +0.24(+0.56%) |
May 29, 2019 | 42.24 | 42.42 | 41.78 | 42.31 | 628,448 | -0.13(-0.30%) |
May 28, 2019 | 42.60 | 43.16 | 42.33 | 42.44 | 976,759 | -0.27(-0.64%) |
May 24, 2019 | 43.70 | 43.83 | 42.67 | 42.71 | 607,341 | -1.00(-2.28%) |
May 23, 2019 | 43.12 | 44.06 | 43.00 | 43.71 | 1,181,922 | +0.33(+0.75%) |
May 22, 2019 | 44.07 | 44.28 | 43.30 | 43.38 | 828,703 | -0.75(-1.70%) |
May 21, 2019 | 42.90 | 44.19 | 42.63 | 44.13 | 1,172,776 | +1.57(+3.70%) |
May 20, 2019 | 42.49 | 42.95 | 41.88 | 42.56 | 558,065 | -0.55(-1.28%) |
May 17, 2019 | 43.43 | 44.01 | 42.96 | 43.11 | 719,726 | -0.81(-1.83%) |
May 16, 2019 | 43.75 | 44.72 | 43.47 | 43.92 | 605,493 | +0.05(+0.12%) |
May 15, 2019 | 43.24 | 44.02 | 42.99 | 43.86 | 774,668 | +0.24(+0.54%) |
May 14, 2019 | 43.35 | 44.03 | 43.02 | 43.63 | 611,611 | +0.36(+0.84%) |
May 13, 2019 | 43.89 | 44.19 | 42.98 | 43.26 | 648,629 | -1.67(-3.73%) |
May 10, 2019 | 44.39 | 45.06 | 43.57 | 44.94 | 740,943 | +0.22(+0.49%) |
May 09, 2019 | 44.84 | 45.06 | 43.98 | 44.72 | 724,270 | -0.43(-0.96%) |
May 08, 2019 | 45.78 | 45.92 | 45.07 | 45.16 | 906,023 | -0.79(-1.71%) |
May 07, 2019 | 46.31 | 46.50 | 44.99 | 45.94 | 941,182 | -0.71(-1.53%) |
May 06, 2019 | 46.54 | 47.35 | 46.40 | 46.66 | 686,348 | -0.85(-1.79%) |
May 03, 2019 | 47.65 | 47.86 | 46.80 | 47.51 | 884,270 | -0.02(-0.04%) |
May 02, 2019 | 47.68 | 48.23 | 46.93 | 47.53 | 1,473,862 | -0.04(-0.08%) |