Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.14 | 25.26 | 22.88 | 24.51 | 3,613,485 | -0.50(-2.00%) |
Apr 29, 2020 | 23.41 | 25.25 | 23.21 | 25.02 | 2,355,813 | +2.69(+12.05%) |
Apr 28, 2020 | 22.33 | 22.79 | 21.36 | 22.33 | 1,766,073 | +0.52(+2.39%) |
Apr 27, 2020 | 21.74 | 22.37 | 20.39 | 21.80 | 2,601,720 | -0.30(-1.35%) |
Apr 24, 2020 | 22.81 | 23.18 | 20.95 | 22.10 | 3,263,453 | +0.12(+0.53%) |
Apr 23, 2020 | 20.68 | 22.15 | 20.42 | 21.99 | 3,000,326 | +2.45(+12.54%) |
Apr 22, 2020 | 19.96 | 20.57 | 19.34 | 19.54 | 3,468,857 | +0.77(+4.11%) |
Apr 21, 2020 | 18.31 | 19.39 | 18.14 | 18.77 | 2,564,859 | -0.34(-1.77%) |
Apr 20, 2020 | 18.11 | 20.65 | 17.84 | 19.10 | 2,767,428 | -0.69(-3.51%) |
Apr 17, 2020 | 17.97 | 19.90 | 17.69 | 19.80 | 2,801,082 | +1.97(+11.03%) |
Apr 16, 2020 | 18.94 | 19.71 | 17.62 | 17.83 | 2,827,884 | -1.29(-6.76%) |
Apr 15, 2020 | 17.46 | 19.50 | 17.15 | 19.12 | 3,061,006 | +0.05(+0.25%) |
Apr 14, 2020 | 18.33 | 19.28 | 17.69 | 19.08 | 3,268,652 | +0.71(+3.89%) |
Apr 13, 2020 | 18.01 | 18.80 | 17.07 | 18.36 | 3,432,887 | +1.04(+6.01%) |
Apr 09, 2020 | 18.69 | 20.13 | 16.21 | 17.32 | 3,414,016 | -0.07(-0.39%) |
Apr 08, 2020 | 16.67 | 17.51 | 16.13 | 17.39 | 2,744,878 | +1.35(+8.42%) |
Apr 07, 2020 | 16.81 | 17.45 | 15.98 | 16.04 | 3,385,058 | -0.09(-0.54%) |
Apr 06, 2020 | 16.55 | 16.85 | 15.15 | 16.12 | 2,496,953 | -0.16(-1.01%) |
Apr 03, 2020 | 17.12 | 17.14 | 15.24 | 16.29 | 3,823,814 | +0.50(+3.18%) |
Apr 02, 2020 | 15.26 | 18.29 | 14.80 | 15.79 | 3,778,260 | +1.32(+9.13%) |
Apr 01, 2020 | 15.56 | 15.68 | 14.08 | 14.47 | 2,918,099 | -1.76(-10.87%) |
Mar 31, 2020 | 15.27 | 16.79 | 15.10 | 16.23 | 3,684,501 | +1.90(+13.26%) |
Mar 30, 2020 | 14.76 | 15.12 | 13.60 | 14.33 | 3,206,563 | -1.04(-6.78%) |
Mar 27, 2020 | 15.32 | 16.29 | 14.44 | 15.37 | 2,885,592 | -0.99(-6.07%) |
Mar 26, 2020 | 16.26 | 17.42 | 15.74 | 16.37 | 2,480,415 | +0.20(+1.25%) |
Mar 25, 2020 | 15.99 | 17.13 | 14.48 | 16.16 | 2,389,800 | +0.63(+4.04%) |
Mar 24, 2020 | 14.19 | 15.82 | 13.38 | 15.54 | 3,577,872 | +2.46(+18.80%) |
Mar 23, 2020 | 14.32 | 14.60 | 13.01 | 13.08 | 2,743,901 | -1.20(-8.38%) |
Mar 20, 2020 | 16.27 | 16.65 | 13.75 | 14.27 | 3,693,886 | -1.52(-9.65%) |
Mar 19, 2020 | 12.83 | 16.64 | 12.54 | 15.80 | 5,325,814 | +2.88(+22.33%) |
Mar 18, 2020 | 11.73 | 13.17 | 11.72 | 12.91 | 5,439,281 | +0.13(+1.06%) |
Mar 17, 2020 | 14.63 | 15.23 | 12.06 | 12.78 | 5,482,052 | -1.77(-12.19%) |
Mar 16, 2020 | 14.24 | 17.40 | 13.53 | 14.55 | 4,896,782 | -2.90(-16.63%) |
Mar 13, 2020 | 15.79 | 17.56 | 14.34 | 17.46 | 6,285,092 | +2.84(+19.47%) |
Mar 12, 2020 | 14.34 | 15.09 | 13.66 | 14.61 | 5,843,237 | -1.38(-8.63%) |
Mar 11, 2020 | 16.71 | 17.19 | 15.39 | 15.99 | 5,596,076 | -1.10(-6.43%) |
Mar 10, 2020 | 15.97 | 17.48 | 14.11 | 17.09 | 7,065,401 | +2.56(+17.58%) |
Mar 09, 2020 | 12.55 | 15.80 | 12.55 | 14.53 | 10,097,257 | -8.99(-38.21%) |
Mar 06, 2020 | 26.38 | 26.94 | 22.91 | 23.52 | 4,765,873 | -4.28(-15.40%) |
Mar 05, 2020 | 28.32 | 29.41 | 27.52 | 27.80 | 2,740,511 | -1.69(-5.72%) |
Mar 04, 2020 | 30.77 | 30.81 | 29.09 | 29.49 | 2,906,470 | -0.49(-1.64%) |
Mar 03, 2020 | 31.55 | 32.33 | 29.17 | 29.98 | 5,138,587 | -1.57(-4.98%) |
Mar 02, 2020 | 32.43 | 32.67 | 30.68 | 31.55 | 27,154,920 | -0.32(-1.00%) |
Feb 28, 2020 | 28.20 | 32.22 | 28.14 | 31.87 | 6,504,715 | +2.31(+7.83%) |
Feb 27, 2020 | 31.18 | 32.27 | 29.53 | 29.56 | 3,660,016 | -3.11(-9.51%) |
Feb 26, 2020 | 35.27 | 35.54 | 32.66 | 32.66 | 2,657,100 | -2.30(-6.59%) |
Feb 25, 2020 | 38.12 | 38.34 | 34.72 | 34.97 | 3,199,014 | -3.02(-7.95%) |
Feb 24, 2020 | 38.92 | 39.00 | 37.62 | 37.99 | 2,499,450 | -2.99(-7.30%) |
Feb 21, 2020 | 41.01 | 41.24 | 40.41 | 40.98 | 2,241,965 | -0.78(-1.87%) |
Feb 20, 2020 | 42.81 | 44.30 | 41.38 | 41.76 | 4,678,336 | +2.55(+6.49%) |
Feb 19, 2020 | 37.87 | 39.96 | 37.77 | 39.21 | 4,521,092 | +1.67(+4.44%) |
Feb 18, 2020 | 37.43 | 38.01 | 36.80 | 37.54 | 3,823,115 | -0.41(-1.07%) |
Feb 14, 2020 | 38.71 | 38.90 | 37.67 | 37.95 | 2,016,741 | -0.68(-1.77%) |
Feb 13, 2020 | 38.89 | 39.37 | 38.22 | 38.63 | 3,064,652 | -0.61(-1.55%) |
Feb 12, 2020 | 40.40 | 41.08 | 38.97 | 39.24 | 2,851,695 | -0.17(-0.44%) |
Feb 11, 2020 | 39.93 | 40.50 | 39.28 | 39.41 | 1,307,418 | +0.24(+0.61%) |
Feb 10, 2020 | 40.89 | 40.93 | 39.04 | 39.17 | 2,013,692 | -2.15(-5.20%) |
Feb 07, 2020 | 41.34 | 41.75 | 40.92 | 41.32 | 1,051,726 | -0.62(-1.49%) |
Feb 06, 2020 | 42.44 | 42.61 | 41.34 | 41.95 | 1,344,170 | -0.42(-1.00%) |
Feb 05, 2020 | 41.40 | 42.52 | 41.33 | 42.37 | 2,959,654 | +2.07(+5.14%) |
Feb 04, 2020 | 40.67 | 41.20 | 40.03 | 40.30 | 2,688,238 | +0.60(+1.50%) |
Feb 03, 2020 | 41.99 | 42.06 | 39.54 | 39.70 | 2,502,293 | -2.42(-5.74%) |
Jan 31, 2020 | 42.87 | 43.06 | 41.91 | 42.12 | 1,915,990 | -1.80(-4.11%) |
Jan 30, 2020 | 42.82 | 44.00 | 42.70 | 43.92 | 1,024,811 | +0.39(+0.90%) |
Jan 29, 2020 | 44.62 | 44.90 | 43.49 | 43.53 | 794,346 | -0.75(-1.69%) |
Jan 28, 2020 | 44.06 | 44.51 | 43.51 | 44.28 | 1,140,545 | +0.82(+1.88%) |
Jan 27, 2020 | 43.99 | 44.54 | 43.31 | 43.46 | 1,778,435 | -1.78(-3.94%) |
Jan 24, 2020 | 46.14 | 46.14 | 44.50 | 45.25 | 1,371,318 | -0.94(-2.04%) |
Jan 23, 2020 | 45.91 | 46.51 | 44.69 | 46.19 | 2,274,552 | -0.36(-0.78%) |
Jan 22, 2020 | 47.70 | 47.70 | 46.43 | 46.55 | 1,275,988 | -1.30(-2.71%) |
Jan 21, 2020 | 48.71 | 48.85 | 47.85 | 47.85 | 1,323,206 | -1.36(-2.77%) |
Jan 17, 2020 | 49.23 | 49.70 | 48.84 | 49.21 | 1,228,247 | +0.15(+0.31%) |
Jan 16, 2020 | 50.03 | 50.29 | 48.80 | 49.06 | 1,556,799 | -0.50(-1.01%) |
Jan 15, 2020 | 50.60 | 51.00 | 49.51 | 49.56 | 1,404,830 | -1.31(-2.57%) |
Jan 14, 2020 | 50.09 | 51.25 | 49.28 | 50.86 | 1,388,577 | +0.36(+0.72%) |
Jan 13, 2020 | 51.03 | 51.44 | 50.14 | 50.50 | 1,718,020 | -1.33(-2.57%) |
Jan 10, 2020 | 52.07 | 52.27 | 51.34 | 51.83 | 1,405,184 | -0.42(-0.81%) |
Jan 09, 2020 | 52.15 | 52.47 | 50.92 | 52.25 | 1,987,350 | +0.61(+1.19%) |
Jan 08, 2020 | 52.77 | 53.06 | 51.21 | 51.64 | 1,751,778 | -1.27(-2.39%) |
Jan 07, 2020 | 51.98 | 52.93 | 51.71 | 52.91 | 1,072,601 | +0.60(+1.16%) |
Jan 06, 2020 | 51.61 | 52.59 | 51.21 | 52.30 | 1,765,508 | +1.06(+2.06%) |
Jan 03, 2020 | 51.37 | 51.83 | 50.54 | 51.25 | 1,795,531 | +1.13(+2.26%) |
Jan 02, 2020 | 50.82 | 51.14 | 49.83 | 50.11 | 1,439,379 | -0.26(-0.51%) |
Dec 31, 2019 | 49.23 | 50.61 | 48.85 | 50.37 | 970,760 | +0.61(+1.23%) |
Dec 30, 2019 | 49.92 | 50.32 | 49.46 | 49.76 | 1,144,764 | -0.06(-0.12%) |
Dec 27, 2019 | 50.41 | 50.60 | 49.69 | 49.82 | 619,802 | -0.32(-0.63%) |
Dec 26, 2019 | 50.86 | 51.34 | 49.94 | 50.13 | 726,585 | -0.31(-0.61%) |
Dec 24, 2019 | 50.32 | 50.67 | 50.02 | 50.44 | 325,531 | +0.12(+0.23%) |
Dec 23, 2019 | 49.12 | 50.44 | 49.10 | 50.32 | 1,195,307 | +1.19(+2.42%) |
Dec 20, 2019 | 49.44 | 49.51 | 48.60 | 49.13 | 1,663,505 | +0.13(+0.27%) |
Dec 19, 2019 | 48.48 | 49.11 | 48.44 | 49.00 | 1,070,843 | +0.38(+0.79%) |
Dec 18, 2019 | 48.14 | 49.34 | 47.60 | 48.62 | 1,840,660 | +0.38(+0.80%) |
Dec 17, 2019 | 46.93 | 48.55 | 46.80 | 48.23 | 1,493,685 | +1.36(+2.91%) |
Dec 16, 2019 | 46.31 | 47.46 | 46.06 | 46.87 | 1,532,576 | +0.74(+1.60%) |
Dec 13, 2019 | 47.36 | 47.49 | 45.80 | 46.13 | 1,444,677 | -0.93(-1.98%) |
Dec 12, 2019 | 45.19 | 47.30 | 45.15 | 47.06 | 1,351,732 | +1.86(+4.12%) |
Dec 11, 2019 | 45.77 | 46.01 | 45.10 | 45.20 | 895,852 | -0.54(-1.17%) |
Dec 10, 2019 | 45.80 | 46.44 | 45.37 | 45.74 | 1,013,706 | -0.01(-0.02%) |
Dec 09, 2019 | 45.23 | 46.15 | 44.95 | 45.75 | 1,262,577 | -0.16(-0.36%) |
Dec 06, 2019 | 44.47 | 46.21 | 44.16 | 45.91 | 1,658,295 | +1.61(+3.64%) |
Dec 05, 2019 | 45.71 | 45.92 | 43.66 | 44.30 | 1,764,124 | -0.83(-1.83%) |
Dec 04, 2019 | 44.28 | 45.46 | 44.03 | 45.12 | 1,756,636 | +1.54(+3.55%) |
Dec 03, 2019 | 45.04 | 45.04 | 43.58 | 43.58 | 2,365,993 | -2.16(-4.72%) |
Dec 02, 2019 | 44.71 | 46.03 | 44.32 | 45.74 | 3,362,482 | +1.62(+3.68%) |
Nov 29, 2019 | 43.55 | 44.89 | 43.15 | 44.12 | 1,629,118 | -0.21(-0.48%) |
Nov 27, 2019 | 43.56 | 44.48 | 42.84 | 44.33 | 1,692,265 | +0.95(+2.19%) |
Nov 26, 2019 | 45.86 | 46.17 | 43.33 | 43.38 | 8,567,516 | -2.45(-5.34%) |
Nov 25, 2019 | 44.81 | 46.26 | 44.30 | 45.82 | 1,640,420 | +1.02(+2.27%) |
Nov 22, 2019 | 44.92 | 45.77 | 44.55 | 44.81 | 1,362,773 | +0.06(+0.13%) |
Nov 21, 2019 | 44.51 | 44.94 | 43.47 | 44.75 | 1,815,441 | +0.62(+1.41%) |
Nov 20, 2019 | 43.38 | 45.04 | 42.77 | 44.13 | 1,602,421 | +0.76(+1.75%) |
Nov 19, 2019 | 44.28 | 44.28 | 42.33 | 43.37 | 2,238,915 | -1.31(-2.92%) |
Nov 18, 2019 | 44.42 | 44.95 | 43.79 | 44.67 | 2,050,197 | -0.30(-0.66%) |
Nov 15, 2019 | 43.82 | 45.28 | 43.61 | 44.97 | 1,998,936 | +1.62(+3.74%) |
Nov 14, 2019 | 44.05 | 44.40 | 42.91 | 43.35 | 1,914,800 | -0.38(-0.88%) |
Nov 13, 2019 | 42.65 | 45.21 | 42.45 | 43.73 | 2,316,115 | +0.72(+1.67%) |
Nov 12, 2019 | 43.69 | 44.00 | 42.59 | 43.02 | 2,112,182 | -0.50(-1.14%) |
Nov 11, 2019 | 43.65 | 44.18 | 43.17 | 43.51 | 1,605,250 | -0.96(-2.15%) |
Nov 08, 2019 | 43.35 | 44.50 | 42.62 | 44.47 | 2,163,026 | +0.58(+1.33%) |
Nov 07, 2019 | 44.61 | 45.39 | 43.48 | 43.88 | 2,171,459 | +0.00(+0.00%) |
Nov 06, 2019 | 43.87 | 45.04 | 42.43 | 43.88 | 2,780,991 | -0.23(-0.52%) |
Nov 05, 2019 | 45.12 | 47.93 | 43.04 | 44.11 | 5,961,669 | -0.86(-1.91%) |
Nov 04, 2019 | 42.93 | 45.90 | 42.77 | 44.97 | 4,244,733 | +2.95(+7.03%) |
Nov 01, 2019 | 40.83 | 42.47 | 40.44 | 42.02 | 2,454,297 | +1.68(+4.17%) |
Oct 31, 2019 | 40.17 | 40.66 | 39.00 | 40.34 | 2,170,464 | -0.12(-0.31%) |
Oct 30, 2019 | 42.47 | 43.01 | 40.37 | 40.46 | 1,823,517 | -1.77(-4.19%) |
Oct 29, 2019 | 42.16 | 43.32 | 41.97 | 42.23 | 3,139,364 | -0.35(-0.83%) |
Oct 28, 2019 | 44.20 | 45.05 | 42.57 | 42.59 | 2,117,155 | -1.36(-3.09%) |
Oct 25, 2019 | 42.58 | 44.08 | 42.06 | 43.94 | 1,664,735 | +1.18(+2.75%) |
Oct 24, 2019 | 42.80 | 43.41 | 42.07 | 42.77 | 1,432,030 | +0.18(+0.43%) |
Oct 23, 2019 | 41.47 | 43.04 | 40.66 | 42.59 | 1,341,852 | +1.10(+2.65%) |
Oct 22, 2019 | 40.74 | 41.95 | 40.14 | 41.49 | 1,579,350 | +0.83(+2.04%) |
Oct 21, 2019 | 39.46 | 40.82 | 39.04 | 40.66 | 1,234,644 | +1.17(+2.95%) |
Oct 18, 2019 | 40.78 | 41.51 | 39.46 | 39.49 | 1,645,373 | -1.30(-3.19%) |
Oct 17, 2019 | 41.38 | 41.81 | 40.46 | 40.79 | 1,618,243 | -0.66(-1.59%) |
Oct 16, 2019 | 41.52 | 43.09 | 41.31 | 41.45 | 1,409,640 | -0.11(-0.25%) |
Oct 15, 2019 | 42.42 | 43.06 | 40.98 | 41.55 | 1,776,082 | -1.12(-2.62%) |
Oct 14, 2019 | 42.26 | 42.94 | 40.87 | 42.67 | 1,651,049 | -0.63(-1.46%) |
Oct 11, 2019 | 43.42 | 44.11 | 42.57 | 43.30 | 1,636,686 | +0.44(+1.03%) |
Oct 10, 2019 | 41.72 | 43.11 | 41.25 | 42.86 | 2,470,473 | +1.48(+3.58%) |
Oct 09, 2019 | 42.72 | 42.72 | 40.92 | 41.38 | 2,064,679 | -0.59(-1.41%) |
Oct 08, 2019 | 42.56 | 43.28 | 41.90 | 41.97 | 2,027,536 | -1.33(-3.07%) |
Oct 07, 2019 | 44.63 | 44.72 | 43.08 | 43.30 | 1,337,982 | -1.25(-2.81%) |
Oct 04, 2019 | 44.35 | 45.42 | 43.62 | 44.55 | 1,512,454 | -0.14(-0.32%) |
Oct 03, 2019 | 43.11 | 44.73 | 42.65 | 44.70 | 2,515,325 | +1.04(+2.39%) |
Oct 02, 2019 | 43.05 | 44.61 | 42.27 | 43.66 | 2,484,191 | +0.35(+0.82%) |
Oct 01, 2019 | 46.14 | 46.29 | 43.19 | 43.30 | 2,067,714 | -2.50(-5.47%) |
Sep 30, 2019 | 45.73 | 46.14 | 45.07 | 45.81 | 1,212,253 | +0.08(+0.17%) |
Sep 27, 2019 | 43.84 | 46.07 | 43.80 | 45.73 | 1,373,569 | +1.09(+2.44%) |
Sep 26, 2019 | 44.35 | 44.92 | 43.91 | 44.64 | 1,591,992 | -0.16(-0.36%) |
Sep 25, 2019 | 45.59 | 46.04 | 44.31 | 44.80 | 2,071,596 | -1.23(-2.68%) |
Sep 24, 2019 | 47.98 | 48.07 | 45.96 | 46.03 | 1,983,089 | -2.49(-5.14%) |
Sep 23, 2019 | 47.73 | 48.93 | 47.34 | 48.53 | 1,467,530 | +0.08(+0.16%) |
Sep 20, 2019 | 48.70 | 49.00 | 48.09 | 48.45 | 2,679,423 | -0.11(-0.22%) |
Sep 19, 2019 | 48.87 | 49.23 | 48.02 | 48.56 | 1,698,161 | +0.07(+0.14%) |
Sep 18, 2019 | 47.77 | 48.52 | 47.08 | 48.49 | 1,777,109 | -0.09(-0.18%) |
Sep 17, 2019 | 50.97 | 51.14 | 48.04 | 48.58 | 4,473,216 | -2.80(-5.45%) |
Sep 16, 2019 | 49.91 | 51.94 | 46.60 | 51.38 | 7,763,319 | +5.56(+12.14%) |
Sep 13, 2019 | 43.19 | 45.90 | 42.95 | 45.81 | 3,148,199 | +3.48(+8.21%) |
Sep 12, 2019 | 42.19 | 43.31 | 41.42 | 42.34 | 1,609,767 | -1.61(-3.67%) |
Sep 11, 2019 | 43.70 | 44.38 | 42.37 | 43.95 | 1,704,860 | +0.90(+2.09%) |
Sep 10, 2019 | 42.91 | 44.74 | 42.80 | 43.05 | 2,264,301 | +0.23(+0.54%) |
Sep 09, 2019 | 41.09 | 42.95 | 41.09 | 42.82 | 1,825,631 | +2.44(+6.03%) |
Sep 06, 2019 | 40.76 | 40.76 | 39.37 | 40.39 | 1,742,708 | -0.87(-2.11%) |
Sep 05, 2019 | 41.03 | 42.42 | 40.87 | 41.26 | 2,267,898 | +0.96(+2.37%) |
Sep 04, 2019 | 40.39 | 40.98 | 39.81 | 40.30 | 1,914,517 | +0.96(+2.43%) |
Sep 03, 2019 | 39.77 | 39.90 | 38.52 | 39.35 | 2,090,369 | -1.53(-3.74%) |
Aug 30, 2019 | 40.39 | 41.14 | 39.53 | 40.87 | 2,780,106 | +0.45(+1.11%) |
Aug 29, 2019 | 39.89 | 40.68 | 39.43 | 40.43 | 2,815,843 | +0.68(+1.71%) |
Aug 28, 2019 | 36.36 | 40.12 | 36.02 | 39.75 | 4,416,013 | +3.79(+10.55%) |
Aug 27, 2019 | 36.67 | 36.95 | 35.53 | 35.95 | 1,576,001 | -0.47(-1.29%) |
Aug 26, 2019 | 37.14 | 37.56 | 36.23 | 36.42 | 1,011,400 | +0.01(+0.03%) |
Aug 23, 2019 | 37.58 | 38.10 | 36.21 | 36.41 | 1,576,820 | -2.01(-5.22%) |
Aug 22, 2019 | 39.04 | 39.32 | 38.40 | 38.42 | 1,022,631 | -0.42(-1.08%) |
Aug 21, 2019 | 39.25 | 39.68 | 38.43 | 38.84 | 1,453,288 | +0.14(+0.37%) |
Aug 20, 2019 | 39.79 | 39.80 | 38.69 | 38.70 | 1,309,255 | -1.34(-3.34%) |
Aug 19, 2019 | 40.01 | 40.68 | 39.13 | 40.03 | 1,827,040 | +0.81(+2.07%) |
Aug 16, 2019 | 36.91 | 39.46 | 36.75 | 39.22 | 2,692,087 | +2.44(+6.62%) |
Aug 15, 2019 | 36.55 | 37.09 | 36.20 | 36.79 | 2,202,800 | +0.15(+0.42%) |
Aug 14, 2019 | 39.17 | 39.49 | 36.60 | 36.63 | 2,792,582 | -3.68(-9.13%) |
Aug 13, 2019 | 38.82 | 41.40 | 38.26 | 40.31 | 2,709,777 | +1.32(+3.39%) |
Aug 12, 2019 | 40.60 | 41.04 | 38.86 | 38.99 | 1,946,816 | -1.92(-4.70%) |
Aug 09, 2019 | 42.26 | 42.26 | 40.79 | 40.91 | 2,040,571 | -1.06(-2.54%) |
Aug 08, 2019 | 42.07 | 42.59 | 41.18 | 41.98 | 2,600,446 | +0.57(+1.38%) |
Aug 07, 2019 | 40.36 | 42.07 | 39.28 | 41.40 | 3,034,008 | -0.39(-0.93%) |
Aug 06, 2019 | 43.28 | 44.24 | 39.07 | 41.79 | 4,412,447 | -0.92(-2.16%) |
Aug 05, 2019 | 43.41 | 43.41 | 42.23 | 42.72 | 2,464,771 | -1.65(-3.71%) |
Aug 02, 2019 | 45.29 | 46.01 | 43.81 | 44.36 | 1,771,895 | -0.54(-1.21%) |
Aug 01, 2019 | 46.30 | 46.96 | 44.46 | 44.90 | 2,505,493 | -3.28(-6.81%) |
Jul 31, 2019 | 48.56 | 49.31 | 47.48 | 48.19 | 1,828,498 | -0.37(-0.76%) |
Jul 30, 2019 | 45.50 | 48.77 | 45.32 | 48.56 | 1,818,946 | +2.88(+6.31%) |
Jul 29, 2019 | 45.81 | 45.98 | 44.75 | 45.67 | 1,178,756 | -0.19(-0.41%) |
Jul 26, 2019 | 46.02 | 46.17 | 45.11 | 45.86 | 1,164,929 | -0.17(-0.37%) |
Jul 25, 2019 | 48.40 | 48.56 | 45.48 | 46.04 | 1,265,723 | -1.99(-4.14%) |
Jul 24, 2019 | 47.69 | 48.86 | 47.65 | 48.02 | 1,152,807 | +0.14(+0.30%) |
Jul 23, 2019 | 47.16 | 47.97 | 46.71 | 47.88 | 1,213,075 | +0.69(+1.47%) |
Jul 22, 2019 | 47.01 | 47.90 | 46.55 | 47.19 | 1,213,782 | +0.20(+0.43%) |
Jul 19, 2019 | 46.78 | 47.21 | 45.61 | 46.99 | 2,074,642 | +0.31(+0.67%) |
Jul 18, 2019 | 47.04 | 47.29 | 46.30 | 46.67 | 1,819,174 | -0.65(-1.37%) |
Jul 17, 2019 | 48.96 | 49.32 | 47.30 | 47.32 | 1,706,298 | -1.68(-3.43%) |
Jul 16, 2019 | 50.33 | 50.33 | 47.69 | 49.00 | 3,235,627 | -1.76(-3.47%) |
Jul 15, 2019 | 53.23 | 53.50 | 50.50 | 50.76 | 1,690,096 | -2.37(-4.46%) |
Jul 12, 2019 | 51.95 | 53.44 | 51.87 | 53.13 | 1,051,044 | +0.90(+1.73%) |
Jul 11, 2019 | 53.75 | 54.22 | 51.87 | 52.23 | 2,691,400 | -2.06(-3.80%) |
Jul 10, 2019 | 55.01 | 55.83 | 53.91 | 54.29 | 2,989,495 | -0.05(-0.09%) |
Jul 09, 2019 | 54.09 | 54.38 | 53.23 | 54.34 | 1,210,710 | +0.14(+0.26%) |
Jul 08, 2019 | 55.67 | 56.23 | 54.11 | 54.20 | 1,455,241 | -2.04(-3.62%) |
Jul 05, 2019 | 55.56 | 56.58 | 55.46 | 56.23 | 815,808 | +0.37(+0.66%) |
Jul 03, 2019 | 56.09 | 56.19 | 55.41 | 55.86 | 587,196 | +0.17(+0.31%) |
Jul 02, 2019 | 57.17 | 57.23 | 55.11 | 55.69 | 1,892,537 | -1.42(-2.48%) |
Jul 01, 2019 | 58.03 | 58.16 | 56.70 | 57.11 | 1,994,842 | +0.68(+1.21%) |
Jun 28, 2019 | 55.18 | 56.56 | 55.02 | 56.42 | 1,929,946 | +1.49(+2.72%) |
Jun 27, 2019 | 54.88 | 55.20 | 54.20 | 54.93 | 1,295,411 | +0.55(+1.01%) |
Jun 26, 2019 | 53.28 | 55.27 | 53.23 | 54.38 | 1,245,185 | +1.54(+2.92%) |
Jun 25, 2019 | 52.77 | 53.30 | 52.41 | 52.84 | 1,216,450 | -0.33(-0.63%) |
Jun 24, 2019 | 53.85 | 54.59 | 52.88 | 53.17 | 1,234,057 | -0.72(-1.34%) |
Jun 21, 2019 | 54.34 | 55.30 | 53.85 | 53.89 | 2,274,441 | -0.22(-0.40%) |
Jun 20, 2019 | 54.59 | 55.18 | 53.60 | 54.11 | 1,941,675 | +1.18(+2.23%) |
Jun 19, 2019 | 53.61 | 53.62 | 52.36 | 52.93 | 1,829,129 | -0.87(-1.63%) |
Jun 18, 2019 | 53.02 | 54.83 | 53.02 | 53.81 | 1,339,928 | +0.93(+1.76%) |
Jun 17, 2019 | 51.35 | 53.49 | 50.83 | 52.87 | 1,467,104 | +0.95(+1.83%) |
Jun 14, 2019 | 53.98 | 54.19 | 51.16 | 51.92 | 1,609,428 | -1.96(-3.64%) |
Jun 13, 2019 | 52.97 | 53.97 | 52.08 | 53.88 | 1,797,429 | +2.18(+4.21%) |
Jun 12, 2019 | 52.70 | 52.83 | 51.42 | 51.70 | 2,000,431 | -1.75(-3.27%) |
Jun 11, 2019 | 54.35 | 54.67 | 53.41 | 53.45 | 1,115,196 | -0.13(-0.25%) |
Jun 10, 2019 | 52.88 | 55.07 | 52.88 | 53.59 | 2,156,488 | +0.83(+1.57%) |
Jun 07, 2019 | 53.35 | 53.69 | 52.19 | 52.76 | 1,620,679 | -0.52(-0.98%) |
Jun 06, 2019 | 53.45 | 54.20 | 52.25 | 53.28 | 1,550,940 | +0.29(+0.54%) |
Jun 05, 2019 | 55.85 | 56.08 | 52.83 | 53.00 | 1,519,326 | -3.01(-5.38%) |
Jun 04, 2019 | 55.63 | 56.48 | 54.64 | 56.01 | 1,121,455 | +1.12(+2.04%) |
Jun 03, 2019 | 54.59 | 55.29 | 53.93 | 54.89 | 1,883,404 | +0.50(+0.93%) |
May 31, 2019 | 54.88 | 55.89 | 54.28 | 54.39 | 1,713,218 | -1.84(-3.26%) |
May 30, 2019 | 58.68 | 59.12 | 56.02 | 56.22 | 1,752,071 | -2.65(-4.51%) |
May 29, 2019 | 58.64 | 58.94 | 57.34 | 58.87 | 2,008,976 | -1.06(-1.76%) |
May 28, 2019 | 61.34 | 61.70 | 59.44 | 59.93 | 1,408,769 | -0.93(-1.53%) |
May 24, 2019 | 61.77 | 62.25 | 60.45 | 60.86 | 1,414,151 | -0.08(-0.12%) |
May 23, 2019 | 64.04 | 64.35 | 60.32 | 60.94 | 2,303,057 | -4.29(-6.58%) |
May 22, 2019 | 67.01 | 67.46 | 65.18 | 65.23 | 1,739,092 | -2.68(-3.95%) |
May 21, 2019 | 65.42 | 68.07 | 65.42 | 67.91 | 1,651,722 | +2.60(+3.97%) |
May 20, 2019 | 65.85 | 66.41 | 64.99 | 65.31 | 1,808,088 | +0.12(+0.19%) |
May 17, 2019 | 65.24 | 65.99 | 65.02 | 65.19 | 1,235,279 | -0.67(-1.01%) |
May 16, 2019 | 65.12 | 66.62 | 65.12 | 65.85 | 1,353,153 | +1.18(+1.82%) |
May 15, 2019 | 63.55 | 65.08 | 62.80 | 64.67 | 1,021,869 | +0.48(+0.76%) |
May 14, 2019 | 63.10 | 64.72 | 63.01 | 64.19 | 1,286,550 | +1.53(+2.44%) |
May 13, 2019 | 63.84 | 64.35 | 62.00 | 62.66 | 1,740,238 | -1.60(-2.49%) |
May 10, 2019 | 63.97 | 64.55 | 62.27 | 64.26 | 2,010,165 | +0.30(+0.47%) |
May 09, 2019 | 63.54 | 65.07 | 62.07 | 63.96 | 3,146,230 | +0.16(+0.25%) |
May 08, 2019 | 62.54 | 64.29 | 62.40 | 63.80 | 1,860,411 | +1.20(+1.92%) |
May 07, 2019 | 62.77 | 63.02 | 61.11 | 62.59 | 1,137,534 | -0.97(-1.52%) |
May 06, 2019 | 62.80 | 64.09 | 62.24 | 63.56 | 968,796 | +0.20(+0.31%) |
May 03, 2019 | 62.73 | 63.72 | 62.56 | 63.36 | 1,271,093 | +1.36(+2.19%) |
May 02, 2019 | 62.66 | 63.65 | 61.91 | 62.00 | 1,480,268 | -1.40(-2.21%) |