Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.40 | 19.27 | 18.40 | 18.83 | 758,450 | +0.36(+1.95%) |
Jul 30, 2020 | 18.45 | 18.95 | 18.27 | 18.47 | 525,886 | +0.68(+3.83%) |
Jul 29, 2020 | 18.16 | 18.19 | 17.66 | 17.79 | 463,022 | -0.98(-5.20%) |
Jul 28, 2020 | 18.39 | 18.77 | 18.31 | 18.76 | 418,003 | +0.46(+2.54%) |
Jul 27, 2020 | 18.75 | 18.92 | 18.22 | 18.30 | 340,910 | -0.87(-4.55%) |
Jul 24, 2020 | 19.71 | 19.82 | 19.15 | 19.17 | 427,261 | +0.10(+0.55%) |
Jul 23, 2020 | 18.67 | 19.37 | 18.48 | 19.07 | 563,527 | +0.40(+2.13%) |
Jul 22, 2020 | 18.45 | 18.96 | 18.44 | 18.67 | 412,832 | +0.23(+1.23%) |
Jul 21, 2020 | 18.07 | 18.44 | 18.03 | 18.44 | 539,211 | -0.48(-2.55%) |
Jul 20, 2020 | 19.39 | 19.53 | 18.87 | 18.92 | 383,850 | -0.81(-4.08%) |
Jul 17, 2020 | 19.59 | 20.00 | 19.58 | 19.73 | 362,227 | -0.20(-1.00%) |
Jul 16, 2020 | 20.38 | 20.42 | 19.93 | 19.93 | 447,550 | +0.69(+3.59%) |
Jul 15, 2020 | 19.06 | 19.45 | 18.94 | 19.24 | 450,133 | -0.14(-0.73%) |
Jul 14, 2020 | 20.15 | 20.30 | 19.25 | 19.38 | 612,142 | -0.09(-0.49%) |
Jul 13, 2020 | 18.74 | 19.58 | 18.29 | 19.47 | 453,751 | +0.32(+1.68%) |
Jul 10, 2020 | 19.11 | 19.48 | 19.05 | 19.15 | 294,131 | +0.38(+2.02%) |
Jul 09, 2020 | 18.29 | 19.24 | 18.18 | 18.77 | 706,767 | +0.00(+0.00%) |
Jul 08, 2020 | 19.55 | 19.56 | 18.76 | 18.77 | 705,503 | -1.59(-7.81%) |
Jul 07, 2020 | 20.14 | 20.36 | 19.73 | 20.36 | 453,407 | +0.99(+5.13%) |
Jul 06, 2020 | 19.98 | 19.98 | 19.36 | 19.37 | 632,101 | -2.87(-12.90%) |
Jul 02, 2020 | 22.35 | 22.56 | 21.82 | 22.24 | 517,105 | -1.68(-7.01%) |
Jul 01, 2020 | 24.32 | 24.32 | 23.62 | 23.92 | 428,468 | -0.86(-3.48%) |
Jun 30, 2020 | 24.63 | 25.14 | 24.52 | 24.78 | 512,187 | +0.32(+1.32%) |
Jun 29, 2020 | 24.80 | 25.20 | 24.46 | 24.46 | 359,400 | -0.30(-1.22%) |
Jun 26, 2020 | 24.17 | 25.11 | 24.16 | 24.76 | 573,588 | +0.77(+3.20%) |
Jun 25, 2020 | 24.50 | 24.75 | 23.92 | 23.99 | 458,769 | -0.27(-1.09%) |
Jun 24, 2020 | 23.62 | 24.69 | 23.41 | 24.26 | 531,284 | +0.95(+4.06%) |
Jun 23, 2020 | 23.18 | 23.38 | 22.87 | 23.31 | 401,924 | -0.68(-2.84%) |
Jun 22, 2020 | 24.44 | 24.60 | 23.86 | 23.99 | 399,506 | -0.95(-3.80%) |
Jun 19, 2020 | 23.95 | 25.19 | 23.95 | 24.94 | 493,668 | +0.05(+0.19%) |
Jun 18, 2020 | 25.17 | 25.17 | 24.66 | 24.89 | 324,555 | -0.09(-0.34%) |
Jun 17, 2020 | 25.03 | 25.17 | 24.59 | 24.98 | 470,392 | -0.67(-2.62%) |
Jun 16, 2020 | 24.12 | 26.22 | 24.12 | 25.65 | 682,151 | -0.67(-2.55%) |
Jun 15, 2020 | 27.49 | 27.68 | 25.77 | 26.32 | 772,371 | +0.74(+2.89%) |
Jun 12, 2020 | 25.25 | 26.75 | 25.03 | 25.58 | 1,064,089 | -1.64(-6.02%) |
Jun 11, 2020 | 25.81 | 27.36 | 25.45 | 27.22 | 1,721,328 | +3.65(+15.47%) |
Jun 10, 2020 | 23.92 | 24.43 | 23.37 | 23.58 | 863,628 | -0.50(-2.08%) |
Jun 09, 2020 | 24.65 | 24.84 | 23.94 | 24.08 | 733,989 | +0.46(+1.97%) |
Jun 08, 2020 | 24.27 | 24.70 | 23.59 | 23.61 | 498,436 | -0.50(-2.08%) |
Jun 05, 2020 | 24.13 | 24.26 | 23.60 | 24.12 | 761,089 | -2.03(-7.75%) |
Jun 04, 2020 | 26.03 | 26.49 | 25.57 | 26.14 | 680,694 | +1.06(+4.23%) |
Jun 03, 2020 | 25.85 | 25.98 | 24.92 | 25.08 | 532,335 | -1.88(-6.96%) |
Jun 02, 2020 | 28.01 | 28.17 | 26.85 | 26.96 | 761,502 | -2.06(-7.11%) |
Jun 01, 2020 | 30.31 | 30.45 | 28.98 | 29.02 | 605,410 | -2.17(-6.95%) |
May 29, 2020 | 32.17 | 32.88 | 31.01 | 31.19 | 657,837 | -1.69(-5.13%) |
May 28, 2020 | 31.93 | 32.92 | 31.47 | 32.88 | 564,420 | +0.63(+1.94%) |
May 27, 2020 | 32.08 | 33.39 | 32.03 | 32.25 | 276,931 | -0.24(-0.73%) |
May 26, 2020 | 31.57 | 32.64 | 31.13 | 32.49 | 227,374 | -2.34(-6.72%) |
May 22, 2020 | 34.32 | 35.15 | 34.32 | 34.83 | 683,597 | +2.04(+6.21%) |
May 21, 2020 | 32.41 | 33.26 | 31.98 | 32.79 | 602,754 | +0.97(+3.04%) |
May 20, 2020 | 31.47 | 32.28 | 31.00 | 31.83 | 573,174 | -1.23(-3.73%) |
May 19, 2020 | 32.44 | 33.06 | 31.99 | 33.06 | 264,577 | +0.70(+2.17%) |
May 18, 2020 | 33.89 | 33.89 | 32.04 | 32.36 | 469,012 | -4.23(-11.57%) |
May 15, 2020 | 36.78 | 37.13 | 36.09 | 36.59 | 561,975 | +1.52(+4.35%) |
May 14, 2020 | 37.65 | 37.98 | 34.97 | 35.07 | 723,273 | -0.45(-1.25%) |
May 13, 2020 | 34.20 | 36.21 | 33.91 | 35.51 | 676,831 | +0.15(+0.43%) |
May 12, 2020 | 34.13 | 35.36 | 33.32 | 35.36 | 535,334 | +0.43(+1.22%) |
May 11, 2020 | 34.91 | 35.05 | 34.28 | 34.93 | 441,022 | +0.68(+1.99%) |
May 08, 2020 | 35.11 | 35.26 | 33.95 | 34.25 | 434,546 | -2.24(-6.13%) |
May 07, 2020 | 36.40 | 37.09 | 36.10 | 36.49 | 485,173 | -0.96(-2.56%) |
May 06, 2020 | 36.46 | 37.56 | 36.32 | 37.44 | 518,869 | +0.28(+0.76%) |
May 05, 2020 | 36.57 | 37.25 | 36.08 | 37.16 | 597,491 | -0.49(-1.31%) |
May 04, 2020 | 38.65 | 39.02 | 37.65 | 37.65 | 551,419 | -1.34(-3.45%) |
May 01, 2020 | 37.91 | 39.37 | 37.44 | 39.00 | 616,663 | +3.78(+10.73%) |
Apr 30, 2020 | 33.69 | 35.86 | 33.34 | 35.22 | 651,926 | +1.96(+5.90%) |
Apr 29, 2020 | 34.42 | 34.70 | 32.95 | 33.26 | 414,114 | -3.07(-8.45%) |
Apr 28, 2020 | 34.89 | 36.37 | 34.89 | 36.32 | 455,134 | -0.26(-0.70%) |
Apr 27, 2020 | 37.29 | 37.54 | 36.35 | 36.58 | 427,626 | -2.30(-5.92%) |
Apr 24, 2020 | 38.53 | 39.96 | 38.38 | 38.88 | 559,019 | +0.12(+0.32%) |
Apr 23, 2020 | 37.41 | 38.79 | 36.63 | 38.76 | 551,366 | +0.40(+1.04%) |
Apr 22, 2020 | 38.26 | 38.56 | 37.97 | 38.36 | 560,598 | -3.28(-7.87%) |
Apr 21, 2020 | 41.34 | 41.97 | 40.58 | 41.64 | 549,950 | +2.98(+7.72%) |
Apr 20, 2020 | 38.39 | 38.76 | 37.26 | 38.66 | 383,302 | +1.49(+4.00%) |
Apr 17, 2020 | 36.58 | 37.98 | 36.46 | 37.17 | 501,797 | -2.66(-6.68%) |
Apr 16, 2020 | 38.77 | 40.19 | 38.66 | 39.83 | 569,947 | -0.57(-1.41%) |
Apr 15, 2020 | 40.14 | 40.93 | 39.90 | 40.40 | 699,109 | +2.80(+7.46%) |
Apr 14, 2020 | 37.60 | 38.23 | 36.68 | 37.59 | 740,464 | -2.72(-6.74%) |
Apr 13, 2020 | 40.49 | 41.71 | 40.17 | 40.31 | 514,875 | -0.09(-0.21%) |
Apr 09, 2020 | 38.78 | 40.77 | 38.01 | 40.40 | 921,563 | +0.34(+0.85%) |
Apr 08, 2020 | 41.09 | 42.01 | 39.77 | 40.06 | 193,277 | -1.34(-3.25%) |
Apr 07, 2020 | 37.72 | 41.63 | 37.72 | 41.40 | 335,600 | -0.65(-1.55%) |
Apr 06, 2020 | 44.31 | 44.90 | 42.06 | 42.06 | 330,626 | -8.11(-16.16%) |
Apr 03, 2020 | 47.95 | 51.01 | 47.29 | 50.16 | 752,326 | +2.62(+5.52%) |
Apr 02, 2020 | 50.03 | 50.27 | 46.85 | 47.54 | 376,239 | -5.26(-9.96%) |
Apr 01, 2020 | 51.26 | 53.10 | 50.23 | 52.80 | 645,437 | +5.83(+12.42%) |
Mar 31, 2020 | 47.57 | 47.74 | 45.20 | 46.96 | 709,005 | -0.86(-1.80%) |
Mar 30, 2020 | 49.70 | 50.94 | 47.82 | 47.82 | 667,085 | -2.43(-4.84%) |
Mar 27, 2020 | 50.17 | 50.93 | 48.16 | 50.26 | 484,272 | +7.01(+16.21%) |
Mar 26, 2020 | 47.60 | 47.72 | 42.96 | 43.25 | 200,871 | -5.38(-11.06%) |
Mar 25, 2020 | 51.28 | 53.01 | 46.25 | 48.63 | 272,625 | -5.90(-10.82%) |
Mar 24, 2020 | 56.38 | 58.03 | 54.04 | 54.53 | 243,885 | -15.73(-22.39%) |
Mar 23, 2020 | 67.56 | 73.45 | 66.78 | 70.26 | 297,945 | +4.68(+7.14%) |
Mar 20, 2020 | 57.85 | 66.09 | 56.83 | 65.57 | 233,168 | -1.58(-2.35%) |
Mar 19, 2020 | 69.97 | 72.85 | 64.16 | 67.15 | 342,372 | -1.15(-1.69%) |
Mar 18, 2020 | 68.51 | 72.05 | 63.31 | 68.31 | 400,243 | +12.41(+22.21%) |
Mar 17, 2020 | 62.63 | 66.06 | 54.57 | 55.90 | 447,839 | -12.21(-17.93%) |
Mar 16, 2020 | 67.41 | 69.83 | 61.21 | 68.11 | 404,377 | +17.68(+35.07%) |
Mar 13, 2020 | 47.23 | 60.04 | 46.81 | 50.43 | 484,093 | -13.74(-21.41%) |
Mar 12, 2020 | 62.07 | 67.05 | 60.09 | 64.16 | 848,864 | +15.11(+30.80%) |
Mar 11, 2020 | 46.77 | 49.91 | 46.30 | 49.06 | 709,159 | +5.96(+13.83%) |
Mar 10, 2020 | 44.53 | 47.62 | 43.04 | 43.09 | 879,705 | -7.81(-15.35%) |
Mar 09, 2020 | 51.03 | 52.04 | 48.61 | 50.91 | 1,947,202 | +8.76(+20.79%) |
Mar 06, 2020 | 41.78 | 43.17 | 41.47 | 42.15 | 1,910,161 | +2.44(+6.15%) |
Mar 05, 2020 | 38.33 | 40.19 | 37.83 | 39.71 | 2,454,776 | +2.27(+6.07%) |
Mar 04, 2020 | 37.68 | 38.36 | 37.18 | 37.44 | 2,523,269 | -1.99(-5.04%) |
Mar 03, 2020 | 38.60 | 40.28 | 36.78 | 39.42 | 6,260,504 | +0.71(+1.83%) |
Mar 02, 2020 | 41.05 | 41.77 | 38.70 | 38.71 | 2,097,465 | -2.45(-5.95%) |
Feb 28, 2020 | 44.47 | 45.10 | 41.16 | 41.16 | 2,001,378 | +0.34(+0.83%) |
Feb 27, 2020 | 39.49 | 40.91 | 38.59 | 40.82 | 2,420,720 | +2.62(+6.86%) |
Feb 26, 2020 | 37.73 | 38.22 | 36.57 | 38.20 | 3,826,823 | -0.79(-2.04%) |
Feb 25, 2020 | 36.51 | 39.07 | 36.34 | 39.00 | 2,584,739 | +0.79(+2.06%) |
Feb 24, 2020 | 38.64 | 38.74 | 37.62 | 38.21 | 1,792,141 | +3.94(+11.48%) |
Feb 21, 2020 | 34.00 | 34.46 | 33.79 | 34.28 | 1,016,913 | +0.51(+1.51%) |
Feb 20, 2020 | 32.96 | 34.05 | 32.87 | 33.77 | 896,698 | +1.52(+4.72%) |
Feb 19, 2020 | 32.11 | 32.29 | 32.01 | 32.24 | 358,031 | -0.70(-2.13%) |
Feb 18, 2020 | 32.93 | 33.15 | 32.64 | 32.94 | 398,380 | +0.61(+1.90%) |
Feb 14, 2020 | 31.74 | 32.63 | 31.74 | 32.33 | 463,271 | +0.05(+0.15%) |
Feb 13, 2020 | 32.12 | 32.36 | 31.77 | 32.28 | 585,535 | +1.22(+3.93%) |
Feb 12, 2020 | 31.43 | 31.68 | 30.96 | 31.06 | 515,548 | -1.32(-4.09%) |
Feb 11, 2020 | 32.49 | 32.60 | 31.87 | 32.38 | 773,444 | -1.32(-3.90%) |
Feb 10, 2020 | 34.27 | 34.27 | 33.65 | 33.70 | 477,546 | -0.63(-1.85%) |
Feb 07, 2020 | 33.95 | 34.53 | 33.87 | 34.33 | 576,895 | +1.43(+4.34%) |
Feb 06, 2020 | 32.04 | 32.92 | 32.04 | 32.91 | 559,410 | -0.04(-0.11%) |
Feb 05, 2020 | 31.73 | 33.05 | 31.73 | 32.94 | 522,090 | -0.55(-1.64%) |
Feb 04, 2020 | 33.56 | 33.63 | 32.91 | 33.49 | 697,916 | -2.96(-8.12%) |
Feb 03, 2020 | 37.26 | 37.26 | 36.10 | 36.45 | 608,378 | -1.11(-2.95%) |
Jan 31, 2020 | 37.12 | 38.18 | 37.07 | 37.56 | 1,056,021 | +2.40(+6.84%) |
Jan 30, 2020 | 36.24 | 36.71 | 35.34 | 35.16 | 901,295 | +1.17(+3.45%) |
Jan 29, 2020 | 33.60 | 34.24 | 33.55 | 33.98 | 420,587 | -0.37(-1.07%) |
Jan 28, 2020 | 34.86 | 35.39 | 34.24 | 34.35 | 591,465 | -0.93(-2.63%) |
Jan 27, 2020 | 35.99 | 36.14 | 34.77 | 35.28 | 1,085,294 | +3.26(+10.19%) |
Jan 24, 2020 | 31.11 | 32.44 | 31.11 | 32.02 | 715,993 | +0.78(+2.48%) |
Jan 23, 2020 | 31.78 | 32.19 | 30.98 | 31.24 | 533,891 | +0.88(+2.90%) |
Jan 22, 2020 | 30.09 | 30.55 | 29.98 | 30.36 | 477,278 | -0.68(-2.19%) |
Jan 21, 2020 | 30.63 | 31.08 | 30.53 | 31.04 | 439,275 | +2.16(+7.47%) |
Jan 17, 2020 | 29.05 | 29.26 | 28.80 | 28.88 | 246,169 | -0.44(-1.52%) |
Jan 16, 2020 | 29.29 | 29.61 | 29.22 | 29.33 | 155,795 | -0.60(-1.99%) |
Jan 15, 2020 | 29.63 | 30.05 | 29.46 | 29.93 | 313,410 | +0.65(+2.23%) |
Jan 14, 2020 | 29.21 | 29.63 | 29.17 | 29.27 | 309,109 | +0.57(+1.98%) |
Jan 13, 2020 | 29.54 | 29.69 | 28.70 | 28.70 | 292,962 | -1.42(-4.71%) |
Jan 10, 2020 | 29.98 | 30.26 | 29.78 | 30.12 | 220,378 | -0.46(-1.52%) |
Jan 09, 2020 | 30.32 | 30.79 | 30.32 | 30.59 | 131,167 | -0.64(-2.06%) |
Jan 08, 2020 | 31.95 | 31.95 | 30.70 | 31.23 | 224,463 | -0.50(-1.58%) |
Jan 07, 2020 | 31.72 | 31.98 | 31.55 | 31.73 | 88,088 | +0.06(+0.18%) |
Jan 06, 2020 | 32.19 | 32.20 | 31.61 | 31.68 | 217,439 | +0.25(+0.78%) |
Jan 03, 2020 | 31.24 | 31.48 | 30.83 | 31.43 | 244,160 | +1.62(+5.43%) |
Jan 02, 2020 | 30.76 | 30.76 | 29.81 | 29.81 | 210,935 | -1.97(-6.19%) |
Dec 31, 2019 | 31.93 | 32.12 | 31.64 | 31.78 | 142,162 | -0.17(-0.53%) |
Dec 30, 2019 | 31.10 | 32.04 | 31.10 | 31.95 | 235,998 | +0.67(+2.15%) |
Dec 27, 2019 | 31.10 | 31.52 | 31.05 | 31.28 | 171,969 | -0.38(-1.20%) |
Dec 26, 2019 | 32.03 | 32.03 | 31.65 | 31.66 | 67,936 | -0.74(-2.28%) |
Dec 24, 2019 | 32.37 | 32.55 | 32.31 | 32.39 | 36,359 | +0.21(+0.65%) |
Dec 23, 2019 | 32.34 | 32.40 | 32.17 | 32.19 | 63,271 | -0.12(-0.37%) |
Dec 20, 2019 | 32.37 | 32.48 | 32.16 | 32.31 | 100,019 | -0.16(-0.49%) |
Dec 19, 2019 | 32.82 | 32.85 | 32.43 | 32.47 | 62,732 | -0.04(-0.12%) |
Dec 18, 2019 | 32.59 | 32.79 | 32.47 | 32.51 | 148,114 | -0.51(-1.54%) |
Dec 17, 2019 | 33.13 | 33.32 | 32.91 | 33.01 | 157,525 | -0.95(-2.81%) |
Dec 16, 2019 | 33.93 | 34.01 | 33.60 | 33.97 | 154,080 | -0.84(-2.41%) |
Dec 13, 2019 | 34.43 | 35.07 | 33.79 | 34.81 | 230,553 | +0.05(+0.14%) |
Dec 12, 2019 | 36.37 | 36.39 | 34.60 | 34.76 | 278,023 | -1.93(-5.25%) |
Dec 11, 2019 | 37.71 | 37.71 | 36.55 | 36.69 | 90,872 | -1.65(-4.31%) |
Dec 10, 2019 | 38.50 | 38.67 | 38.07 | 38.34 | 53,731 | -0.38(-0.98%) |
Dec 09, 2019 | 38.12 | 38.75 | 38.05 | 38.72 | 35,851 | +0.47(+1.23%) |
Dec 06, 2019 | 38.22 | 38.49 | 38.09 | 38.24 | 103,939 | -0.70(-1.79%) |
Dec 05, 2019 | 39.26 | 39.35 | 38.75 | 38.94 | 98,619 | -0.50(-1.27%) |
Dec 04, 2019 | 39.47 | 39.60 | 39.25 | 39.44 | 71,576 | -0.92(-2.29%) |
Dec 03, 2019 | 40.75 | 41.30 | 40.35 | 40.37 | 137,116 | +0.66(+1.66%) |
Dec 02, 2019 | 39.32 | 40.09 | 39.29 | 39.71 | 137,166 | +0.09(+0.21%) |
Nov 29, 2019 | 39.42 | 39.68 | 39.23 | 39.62 | 58,485 | +1.67(+4.40%) |
Nov 27, 2019 | 38.21 | 38.41 | 37.87 | 37.95 | 56,790 | -0.08(-0.20%) |
Nov 26, 2019 | 38.24 | 38.68 | 37.99 | 38.03 | 84,100 | +0.40(+1.05%) |
Nov 25, 2019 | 38.09 | 38.15 | 37.57 | 37.63 | 109,405 | -1.16(-2.99%) |
Nov 22, 2019 | 38.56 | 39.09 | 38.56 | 38.79 | 58,379 | -0.02(-0.05%) |
Nov 21, 2019 | 39.00 | 39.29 | 38.77 | 38.81 | 68,903 | +0.24(+0.61%) |
Nov 20, 2019 | 38.51 | 39.02 | 38.05 | 38.57 | 157,928 | +0.53(+1.39%) |
Nov 19, 2019 | 37.42 | 38.19 | 37.42 | 38.05 | 58,218 | -0.22(-0.57%) |
Nov 18, 2019 | 38.12 | 38.41 | 37.90 | 38.26 | 85,201 | +0.14(+0.37%) |
Nov 15, 2019 | 38.24 | 38.37 | 37.88 | 38.12 | 161,577 | -0.92(-2.37%) |
Nov 14, 2019 | 39.22 | 39.58 | 38.84 | 39.05 | 89,907 | -0.08(-0.19%) |
Nov 13, 2019 | 39.42 | 39.51 | 38.89 | 39.12 | 175,638 | +0.90(+2.35%) |
Nov 12, 2019 | 37.80 | 38.39 | 37.72 | 38.22 | 143,626 | +0.78(+2.09%) |
Nov 11, 2019 | 38.03 | 38.13 | 37.35 | 37.44 | 102,453 | +0.77(+2.11%) |
Nov 08, 2019 | 36.53 | 36.89 | 36.36 | 36.67 | 102,244 | +0.92(+2.56%) |
Nov 07, 2019 | 35.74 | 35.84 | 35.31 | 35.75 | 193,935 | -0.78(-2.14%) |
Nov 06, 2019 | 36.26 | 36.79 | 36.15 | 36.54 | 116,334 | +0.34(+0.94%) |
Nov 05, 2019 | 36.10 | 36.63 | 36.06 | 36.20 | 109,735 | -0.59(-1.62%) |
Nov 04, 2019 | 36.45 | 36.94 | 36.34 | 36.79 | 118,094 | -1.11(-2.94%) |
Nov 01, 2019 | 38.39 | 38.46 | 37.83 | 37.90 | 183,086 | -1.78(-4.49%) |
Oct 31, 2019 | 39.22 | 40.24 | 39.22 | 39.69 | 251,702 | +0.86(+2.21%) |
Oct 30, 2019 | 39.63 | 40.02 | 38.76 | 38.83 | 174,589 | -0.47(-1.20%) |
Oct 29, 2019 | 39.28 | 39.34 | 38.93 | 39.30 | 84,612 | +0.68(+1.76%) |
Oct 28, 2019 | 38.84 | 38.84 | 38.38 | 38.62 | 84,837 | -0.70(-1.78%) |
Oct 25, 2019 | 40.16 | 40.18 | 39.31 | 39.32 | 114,746 | -0.84(-2.09%) |
Oct 24, 2019 | 39.69 | 40.24 | 39.65 | 40.16 | 146,438 | -0.02(-0.05%) |
Oct 23, 2019 | 40.71 | 40.72 | 40.06 | 40.18 | 107,076 | -0.01(-0.02%) |
Oct 22, 2019 | 40.24 | 40.33 | 39.79 | 40.19 | 109,901 | -0.17(-0.42%) |
Oct 21, 2019 | 40.83 | 41.04 | 40.26 | 40.36 | 91,075 | -1.09(-2.62%) |
Oct 18, 2019 | 40.99 | 41.69 | 40.71 | 41.44 | 122,057 | +0.68(+1.67%) |
Oct 17, 2019 | 40.30 | 40.89 | 40.20 | 40.76 | 128,628 | -0.46(-1.12%) |
Oct 16, 2019 | 41.70 | 41.91 | 41.09 | 41.23 | 182,642 | -0.31(-0.75%) |
Oct 15, 2019 | 42.27 | 42.33 | 41.28 | 41.54 | 297,745 | -1.12(-2.63%) |
Oct 14, 2019 | 42.25 | 42.70 | 42.14 | 42.66 | 118,494 | +0.45(+1.07%) |
Oct 11, 2019 | 42.20 | 42.47 | 41.13 | 42.21 | 493,316 | -2.04(-4.61%) |
Oct 10, 2019 | 45.10 | 45.10 | 43.67 | 44.25 | 89,283 | -1.36(-2.98%) |
Oct 09, 2019 | 45.55 | 45.77 | 45.11 | 45.61 | 134,902 | -1.12(-2.40%) |
Oct 08, 2019 | 45.94 | 46.76 | 45.81 | 46.73 | 248,837 | +1.00(+2.19%) |
Oct 07, 2019 | 45.40 | 45.81 | 44.76 | 45.73 | 124,718 | +1.13(+2.54%) |
Oct 04, 2019 | 45.53 | 45.74 | 44.34 | 44.60 | 133,288 | -0.66(-1.46%) |
Oct 03, 2019 | 46.47 | 46.85 | 45.26 | 45.26 | 246,113 | -1.75(-3.71%) |
Oct 02, 2019 | 46.88 | 47.64 | 46.76 | 47.00 | 296,369 | +1.12(+2.45%) |
Oct 01, 2019 | 45.12 | 46.00 | 45.10 | 45.88 | 209,943 | +0.87(+1.93%) |
Sep 30, 2019 | 44.66 | 45.11 | 44.21 | 45.01 | 223,338 | -0.70(-1.53%) |
Sep 27, 2019 | 43.95 | 46.16 | 43.73 | 45.71 | 411,414 | +1.70(+3.86%) |
Sep 26, 2019 | 43.81 | 44.38 | 43.65 | 44.01 | 102,906 | +0.07(+0.15%) |
Sep 25, 2019 | 44.79 | 45.17 | 43.72 | 43.94 | 162,716 | +0.08(+0.19%) |
Sep 24, 2019 | 42.63 | 44.00 | 42.58 | 43.86 | 236,841 | +1.33(+3.14%) |
Sep 23, 2019 | 43.28 | 43.28 | 42.46 | 42.52 | 116,787 | -0.19(-0.44%) |
Sep 20, 2019 | 41.83 | 43.13 | 41.65 | 42.71 | 185,160 | -0.07(-0.15%) |
Sep 19, 2019 | 42.23 | 42.93 | 41.81 | 42.78 | 119,346 | +0.63(+1.50%) |
Sep 18, 2019 | 41.81 | 43.15 | 41.78 | 42.15 | 214,921 | +0.47(+1.13%) |
Sep 17, 2019 | 42.83 | 42.85 | 41.62 | 41.68 | 151,922 | +0.02(+0.05%) |
Sep 16, 2019 | 41.65 | 41.94 | 41.14 | 41.66 | 135,858 | +0.98(+2.41%) |
Sep 13, 2019 | 40.69 | 40.94 | 40.41 | 40.68 | 94,493 | -0.67(-1.62%) |
Sep 12, 2019 | 41.53 | 41.92 | 40.66 | 41.35 | 246,924 | -0.87(-2.07%) |
Sep 11, 2019 | 42.77 | 42.94 | 42.22 | 42.22 | 129,196 | -1.03(-2.37%) |
Sep 10, 2019 | 43.47 | 43.96 | 43.02 | 43.25 | 134,113 | +0.00(+0.00%) |
Sep 09, 2019 | 43.32 | 43.67 | 42.89 | 43.25 | 121,366 | -0.45(-1.03%) |
Sep 06, 2019 | 43.44 | 43.82 | 43.27 | 43.70 | 215,878 | -0.55(-1.23%) |
Sep 05, 2019 | 44.26 | 44.31 | 43.78 | 44.25 | 212,338 | -1.55(-3.39%) |
Sep 04, 2019 | 46.22 | 46.47 | 45.66 | 45.80 | 167,692 | -2.39(-4.96%) |
Sep 03, 2019 | 48.99 | 48.99 | 48.19 | 48.19 | 121,869 | +0.76(+1.61%) |
Aug 30, 2019 | 47.28 | 48.13 | 47.19 | 47.43 | 146,151 | -1.00(-2.06%) |
Aug 29, 2019 | 49.14 | 49.63 | 48.30 | 48.42 | 182,760 | -1.60(-3.20%) |
Aug 28, 2019 | 50.80 | 51.14 | 49.80 | 50.02 | 246,347 | -0.43(-0.86%) |
Aug 27, 2019 | 49.71 | 50.61 | 49.25 | 50.46 | 302,250 | -0.18(-0.35%) |
Aug 26, 2019 | 50.45 | 51.11 | 50.30 | 50.63 | 344,119 | -0.93(-1.81%) |
Aug 23, 2019 | 49.85 | 51.77 | 48.40 | 51.57 | 435,478 | +2.16(+4.38%) |
Aug 22, 2019 | 48.55 | 49.70 | 48.38 | 49.40 | 263,432 | +1.86(+3.92%) |
Aug 21, 2019 | 47.35 | 48.16 | 47.34 | 47.54 | 200,984 | -1.35(-2.75%) |
Aug 20, 2019 | 48.70 | 49.03 | 48.21 | 48.88 | 442,106 | -0.26(-0.54%) |
Aug 19, 2019 | 47.85 | 49.28 | 47.85 | 49.15 | 302,032 | -0.51(-1.02%) |
Aug 16, 2019 | 50.47 | 50.47 | 49.41 | 49.66 | 315,261 | -2.14(-4.12%) |
Aug 15, 2019 | 51.43 | 52.63 | 51.28 | 51.79 | 367,849 | -1.15(-2.17%) |
Aug 14, 2019 | 51.58 | 52.97 | 51.26 | 52.94 | 690,385 | +4.24(+8.71%) |
Aug 13, 2019 | 51.87 | 52.05 | 47.89 | 48.70 | 504,237 | -1.99(-3.93%) |
Aug 12, 2019 | 50.68 | 51.03 | 50.18 | 50.69 | 272,384 | +1.82(+3.72%) |
Aug 09, 2019 | 48.27 | 49.49 | 48.12 | 48.87 | 374,253 | +1.50(+3.16%) |
Aug 08, 2019 | 48.21 | 48.60 | 47.36 | 47.38 | 328,599 | -1.78(-3.62%) |
Aug 07, 2019 | 51.48 | 51.98 | 49.11 | 49.16 | 502,349 | -0.68(-1.36%) |
Aug 06, 2019 | 49.31 | 50.81 | 49.03 | 49.83 | 420,827 | -2.19(-4.21%) |
Aug 05, 2019 | 50.71 | 52.74 | 50.52 | 52.03 | 764,068 | +5.14(+10.96%) |
Aug 02, 2019 | 46.17 | 47.28 | 45.83 | 46.89 | 587,900 | +1.39(+3.06%) |