Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.76 | 16.31 | 15.39 | 15.62 | 361,819 | -0.32(-2.01%) |
Apr 29, 2020 | 16.11 | 16.11 | 15.36 | 15.94 | 391,261 | +0.27(+1.72%) |
Apr 28, 2020 | 16.20 | 16.22 | 15.57 | 15.67 | 299,409 | -0.30(-1.88%) |
Apr 27, 2020 | 16.41 | 16.41 | 15.86 | 15.97 | 352,257 | -0.20(-1.24%) |
Apr 24, 2020 | 15.83 | 16.39 | 15.46 | 16.17 | 392,100 | +0.52(+3.32%) |
Apr 23, 2020 | 15.61 | 16.18 | 15.59 | 15.65 | 294,847 | +0.21(+1.36%) |
Apr 22, 2020 | 15.96 | 15.96 | 15.15 | 15.44 | 312,416 | -0.10(-0.64%) |
Apr 21, 2020 | 16.89 | 17.07 | 15.38 | 15.54 | 362,107 | -1.63(-9.49%) |
Apr 20, 2020 | 16.96 | 18.72 | 16.80 | 17.17 | 756,584 | +0.19(+1.12%) |
Apr 17, 2020 | 16.04 | 17.00 | 15.78 | 16.98 | 393,400 | +1.36(+8.71%) |
Apr 16, 2020 | 15.70 | 15.98 | 14.90 | 15.62 | 321,523 | -0.01(-0.06%) |
Apr 15, 2020 | 15.60 | 16.30 | 15.47 | 15.63 | 315,962 | -0.36(-2.25%) |
Apr 14, 2020 | 15.58 | 16.00 | 15.37 | 15.99 | 337,373 | +0.76(+4.99%) |
Apr 13, 2020 | 15.27 | 15.41 | 14.55 | 15.23 | 305,480 | -0.06(-0.39%) |
Apr 09, 2020 | 14.92 | 15.35 | 14.76 | 15.29 | 542,500 | +0.75(+5.16%) |
Apr 08, 2020 | 14.26 | 14.55 | 14.01 | 14.54 | 443,935 | +0.47(+3.34%) |
Apr 07, 2020 | 15.70 | 15.74 | 13.95 | 14.07 | 527,851 | -1.19(-7.80%) |
Apr 06, 2020 | 14.70 | 15.28 | 14.59 | 15.26 | 691,374 | +1.16(+8.23%) |
Apr 03, 2020 | 13.47 | 15.06 | 13.47 | 14.10 | 693,000 | +0.60(+4.44%) |
Apr 02, 2020 | 13.23 | 13.74 | 13.06 | 13.50 | 722,936 | +0.20(+1.50%) |
Apr 01, 2020 | 13.43 | 14.00 | 13.07 | 13.30 | 495,434 | -0.83(-5.87%) |
Mar 31, 2020 | 14.12 | 14.35 | 13.77 | 14.13 | 418,573 | -0.01(-0.07%) |
Mar 30, 2020 | 14.21 | 14.37 | 13.29 | 14.14 | 418,308 | +0.14(+1.00%) |
Mar 27, 2020 | 14.21 | 14.48 | 13.71 | 14.00 | 417,500 | -0.56(-3.85%) |
Mar 26, 2020 | 13.98 | 15.08 | 13.91 | 14.56 | 593,476 | +0.67(+4.82%) |
Mar 25, 2020 | 13.53 | 14.25 | 13.19 | 13.89 | 1,001,420 | +0.38(+2.81%) |
Mar 24, 2020 | 13.32 | 13.67 | 12.88 | 13.51 | 627,993 | +0.69(+5.38%) |
Mar 23, 2020 | 13.20 | 13.59 | 12.46 | 12.82 | 598,689 | -0.43(-3.25%) |
Mar 20, 2020 | 13.65 | 14.10 | 13.02 | 13.25 | 645,600 | -0.18(-1.34%) |
Mar 19, 2020 | 13.13 | 14.48 | 13.01 | 13.43 | 735,126 | +0.19(+1.44%) |
Mar 18, 2020 | 12.72 | 14.42 | 12.06 | 13.24 | 700,038 | -0.07(-0.53%) |
Mar 17, 2020 | 13.24 | 13.78 | 12.74 | 13.31 | 1,190,736 | +0.30(+2.31%) |
Mar 16, 2020 | 14.41 | 14.83 | 12.85 | 13.01 | 844,939 | -2.28(-14.91%) |
Mar 13, 2020 | 14.45 | 15.31 | 13.25 | 15.29 | 574,700 | +1.74(+12.84%) |
Mar 12, 2020 | 13.80 | 14.84 | 12.63 | 13.55 | 987,651 | -1.68(-11.03%) |
Mar 11, 2020 | 15.97 | 16.47 | 14.97 | 15.23 | 694,212 | -1.19(-7.25%) |
Mar 10, 2020 | 16.90 | 17.19 | 15.01 | 16.42 | 679,146 | -0.14(-0.85%) |
Mar 09, 2020 | 16.76 | 17.36 | 15.78 | 16.56 | 553,289 | -1.67(-9.16%) |
Mar 06, 2020 | 17.83 | 18.50 | 17.66 | 18.23 | 668,000 | -0.19(-1.03%) |
Mar 05, 2020 | 18.32 | 18.67 | 18.02 | 18.42 | 908,897 | -0.27(-1.44%) |
Mar 04, 2020 | 17.93 | 18.70 | 17.81 | 18.69 | 576,549 | +1.38(+7.97%) |
Mar 03, 2020 | 17.11 | 17.89 | 16.69 | 17.31 | 686,294 | +0.10(+0.58%) |
Mar 02, 2020 | 15.40 | 17.35 | 14.76 | 17.21 | 1,190,414 | +2.26(+15.12%) |
Feb 28, 2020 | 14.34 | 15.38 | 14.16 | 14.95 | 862,400 | +0.35(+2.40%) |
Feb 27, 2020 | 15.47 | 15.87 | 14.60 | 14.60 | 922,556 | -1.20(-7.59%) |
Feb 26, 2020 | 15.80 | 16.17 | 15.49 | 15.80 | 453,735 | +0.20(+1.28%) |
Feb 25, 2020 | 15.81 | 15.86 | 15.42 | 15.60 | 897,531 | -0.15(-0.95%) |
Feb 24, 2020 | 15.66 | 15.90 | 15.37 | 15.75 | 526,702 | -0.41(-2.54%) |
Feb 21, 2020 | 15.99 | 16.28 | 15.69 | 16.16 | 464,900 | +0.11(+0.69%) |
Feb 20, 2020 | 15.57 | 16.46 | 15.57 | 16.05 | 493,773 | +0.52(+3.35%) |
Feb 19, 2020 | 15.86 | 16.04 | 15.13 | 15.53 | 1,033,045 | -0.24(-1.52%) |
Feb 18, 2020 | 15.33 | 15.88 | 15.25 | 15.77 | 406,675 | +0.48(+3.14%) |
Feb 14, 2020 | 15.56 | 15.74 | 15.25 | 15.29 | 501,400 | -0.29(-1.86%) |
Feb 13, 2020 | 16.55 | 16.92 | 15.53 | 15.58 | 445,041 | -0.98(-5.92%) |
Feb 12, 2020 | 15.89 | 16.62 | 15.71 | 16.56 | 315,626 | +0.74(+4.68%) |
Feb 11, 2020 | 15.52 | 16.10 | 15.29 | 15.82 | 280,854 | +0.40(+2.59%) |
Feb 10, 2020 | 15.46 | 15.74 | 15.15 | 15.42 | 357,454 | -0.04(-0.26%) |
Feb 07, 2020 | 15.27 | 16.06 | 15.06 | 15.46 | 669,900 | +0.52(+3.48%) |
Feb 06, 2020 | 15.75 | 15.75 | 14.82 | 14.94 | 439,500 | -0.77(-4.90%) |
Feb 05, 2020 | 15.22 | 15.95 | 15.04 | 15.71 | 773,635 | +0.67(+4.45%) |
Feb 04, 2020 | 15.04 | 15.12 | 14.27 | 15.04 | 849,487 | +0.27(+1.83%) |
Feb 03, 2020 | 14.55 | 14.98 | 14.49 | 14.77 | 696,286 | +0.25(+1.72%) |
Jan 31, 2020 | 14.45 | 14.60 | 14.02 | 14.52 | 548,100 | -0.02(-0.14%) |
Jan 30, 2020 | 14.13 | 14.55 | 14.04 | 14.54 | 423,752 | +0.28(+1.96%) |
Jan 29, 2020 | 14.62 | 14.77 | 14.16 | 14.26 | 285,540 | -0.40(-2.73%) |
Jan 28, 2020 | 14.20 | 14.78 | 14.03 | 14.66 | 425,721 | +0.57(+4.05%) |
Jan 27, 2020 | 13.72 | 14.56 | 13.62 | 14.09 | 441,061 | +0.09(+0.64%) |
Jan 24, 2020 | 14.69 | 14.80 | 13.96 | 14.00 | 491,600 | -0.78(-5.28%) |
Jan 23, 2020 | 14.90 | 14.94 | 14.50 | 14.78 | 942,101 | -0.24(-1.60%) |
Jan 22, 2020 | 15.63 | 15.63 | 14.85 | 15.02 | 773,213 | -0.52(-3.35%) |
Jan 21, 2020 | 15.94 | 15.94 | 15.12 | 15.54 | 390,743 | -0.34(-2.14%) |
Jan 17, 2020 | 16.34 | 16.34 | 15.55 | 15.88 | 574,500 | -0.28(-1.73%) |
Jan 16, 2020 | 15.70 | 16.31 | 15.46 | 16.16 | 611,259 | +0.65(+4.19%) |
Jan 15, 2020 | 15.10 | 15.69 | 15.07 | 15.51 | 386,755 | +0.49(+3.30%) |
Jan 14, 2020 | 13.96 | 15.02 | 13.90 | 15.02 | 631,224 | +1.03(+7.33%) |
Jan 13, 2020 | 15.23 | 15.23 | 13.90 | 13.99 | 734,834 | -1.34(-8.74%) |
Jan 10, 2020 | 15.44 | 15.80 | 15.20 | 15.33 | 469,300 | +0.04(+0.26%) |
Jan 09, 2020 | 15.39 | 15.84 | 15.11 | 15.29 | 595,499 | -0.01(-0.07%) |
Jan 08, 2020 | 15.20 | 15.52 | 14.97 | 15.30 | 400,275 | +0.00(+0.00%) |
Jan 07, 2020 | 15.14 | 15.38 | 14.66 | 15.30 | 459,621 | +0.20(+1.32%) |
Jan 06, 2020 | 15.00 | 15.43 | 14.62 | 15.10 | 489,093 | +0.00(+0.00%) |
Jan 03, 2020 | 15.73 | 15.80 | 14.89 | 15.10 | 599,800 | -0.79(-4.97%) |
Jan 02, 2020 | 16.37 | 16.37 | 15.83 | 15.89 | 502,715 | -0.36(-2.22%) |
Dec 31, 2019 | 15.95 | 16.65 | 15.80 | 16.25 | 357,900 | +0.30(+1.88%) |
Dec 30, 2019 | 16.66 | 16.76 | 15.86 | 15.95 | 417,216 | -0.81(-4.83%) |
Dec 27, 2019 | 17.23 | 17.24 | 16.53 | 16.76 | 445,600 | -0.23(-1.35%) |
Dec 26, 2019 | 17.28 | 17.29 | 16.82 | 16.99 | 431,741 | -0.23(-1.34%) |
Dec 24, 2019 | 16.66 | 17.30 | 16.30 | 17.22 | 328,400 | +0.58(+3.49%) |
Dec 23, 2019 | 15.77 | 16.74 | 15.31 | 16.64 | 600,931 | +0.75(+4.72%) |
Dec 20, 2019 | 16.52 | 16.53 | 15.43 | 15.89 | 2,021,100 | -0.52(-3.17%) |
Dec 19, 2019 | 16.59 | 16.71 | 16.18 | 16.41 | 527,976 | -0.09(-0.55%) |
Dec 18, 2019 | 16.42 | 16.71 | 15.90 | 16.50 | 571,654 | +0.09(+0.55%) |
Dec 17, 2019 | 16.49 | 16.57 | 15.85 | 16.41 | 497,179 | +0.01(+0.06%) |
Dec 16, 2019 | 15.79 | 16.52 | 15.79 | 16.40 | 451,853 | +0.67(+4.26%) |
Dec 13, 2019 | 16.20 | 16.28 | 15.33 | 15.73 | 640,100 | -0.45(-2.78%) |
Dec 12, 2019 | 15.17 | 16.18 | 15.12 | 16.18 | 676,360 | +1.01(+6.66%) |
Dec 11, 2019 | 14.89 | 15.44 | 14.84 | 15.17 | 1,385,608 | +0.39(+2.64%) |
Dec 10, 2019 | 13.80 | 14.82 | 13.51 | 14.78 | 754,115 | +0.98(+7.10%) |
Dec 09, 2019 | 13.97 | 14.39 | 13.70 | 13.80 | 389,857 | -0.22(-1.57%) |
Dec 06, 2019 | 14.45 | 14.55 | 13.67 | 14.02 | 653,000 | -0.21(-1.48%) |
Dec 05, 2019 | 14.51 | 15.09 | 14.13 | 14.23 | 1,084,304 | -0.21(-1.45%) |
Dec 04, 2019 | 14.32 | 14.50 | 14.05 | 14.44 | 605,004 | +0.13(+0.91%) |
Dec 03, 2019 | 14.09 | 14.40 | 13.71 | 14.31 | 787,743 | +0.07(+0.49%) |
Dec 02, 2019 | 13.75 | 14.35 | 13.37 | 14.24 | 1,091,850 | +0.75(+5.56%) |
Nov 29, 2019 | 13.30 | 13.62 | 13.14 | 13.49 | 207,600 | +0.23(+1.73%) |
Nov 27, 2019 | 12.81 | 13.33 | 12.60 | 13.26 | 636,500 | +0.48(+3.76%) |
Nov 26, 2019 | 12.95 | 13.27 | 12.64 | 12.78 | 787,546 | -0.18(-1.39%) |
Nov 25, 2019 | 13.00 | 13.33 | 12.24 | 12.96 | 1,421,386 | +0.94(+7.82%) |
Nov 22, 2019 | 11.89 | 12.09 | 11.70 | 12.02 | 681,200 | +0.14(+1.18%) |
Nov 21, 2019 | 11.22 | 11.92 | 11.05 | 11.88 | 726,441 | +0.69(+6.17%) |
Nov 20, 2019 | 11.00 | 11.69 | 10.97 | 11.19 | 1,014,797 | +0.15(+1.36%) |
Nov 19, 2019 | 11.26 | 11.33 | 10.93 | 11.04 | 797,835 | -0.04(-0.36%) |
Nov 18, 2019 | 11.05 | 11.48 | 10.80 | 11.08 | 1,361,301 | -0.02(-0.18%) |
Nov 15, 2019 | 10.93 | 11.32 | 10.54 | 11.10 | 974,000 | +0.21(+1.93%) |
Nov 14, 2019 | 11.00 | 11.48 | 10.62 | 10.89 | 1,297,380 | -0.11(-1.00%) |
Nov 13, 2019 | 10.68 | 11.69 | 10.45 | 11.00 | 2,196,050 | +0.30(+2.80%) |
Nov 12, 2019 | 10.31 | 11.06 | 10.23 | 10.70 | 3,782,514 | +0.32(+3.08%) |
Nov 11, 2019 | 10.30 | 10.75 | 10.08 | 10.38 | 4,522,764 | +0.20(+1.96%) |
Nov 08, 2019 | 10.06 | 11.37 | 10.00 | 10.18 | 17,722,000 | -25.98(-71.85%) |
Nov 07, 2019 | 37.88 | 38.51 | 36.04 | 36.16 | 325,231 | -1.31(-3.50%) |
Nov 06, 2019 | 38.79 | 39.48 | 37.32 | 37.47 | 200,325 | -1.32(-3.40%) |
Nov 05, 2019 | 37.49 | 39.48 | 37.05 | 38.79 | 178,666 | +1.37(+3.66%) |
Nov 04, 2019 | 39.22 | 39.48 | 37.37 | 37.42 | 198,190 | -1.24(-3.21%) |
Nov 01, 2019 | 37.97 | 39.35 | 37.60 | 38.66 | 226,000 | +0.94(+2.49%) |
Oct 31, 2019 | 37.27 | 37.86 | 35.74 | 37.72 | 197,896 | +0.29(+0.77%) |
Oct 30, 2019 | 37.22 | 37.95 | 36.63 | 37.43 | 163,691 | +0.06(+0.16%) |
Oct 29, 2019 | 39.07 | 39.40 | 36.77 | 37.37 | 266,313 | -1.59(-4.08%) |
Oct 28, 2019 | 38.63 | 39.32 | 37.30 | 38.96 | 289,455 | +0.45(+1.17%) |
Oct 25, 2019 | 38.17 | 38.71 | 37.76 | 38.51 | 243,200 | +0.27(+0.71%) |
Oct 24, 2019 | 37.81 | 38.55 | 37.04 | 38.24 | 176,429 | +0.63(+1.68%) |
Oct 23, 2019 | 37.40 | 38.37 | 36.79 | 37.61 | 159,071 | +0.19(+0.51%) |
Oct 22, 2019 | 36.71 | 37.61 | 36.33 | 37.42 | 121,799 | +0.70(+1.91%) |
Oct 21, 2019 | 37.30 | 37.76 | 36.48 | 36.72 | 194,908 | -0.32(-0.86%) |
Oct 18, 2019 | 36.91 | 37.47 | 35.59 | 37.04 | 248,800 | -0.25(-0.67%) |
Oct 17, 2019 | 36.50 | 37.64 | 36.25 | 37.29 | 238,630 | +1.04(+2.87%) |
Oct 16, 2019 | 35.92 | 36.36 | 35.38 | 36.25 | 185,165 | +0.27(+0.75%) |
Oct 15, 2019 | 34.03 | 36.36 | 33.78 | 35.98 | 256,402 | +2.13(+6.29%) |
Oct 14, 2019 | 34.97 | 35.20 | 33.65 | 33.85 | 136,776 | -1.20(-3.42%) |
Oct 11, 2019 | 35.10 | 35.91 | 34.67 | 35.05 | 230,400 | +0.22(+0.63%) |
Oct 10, 2019 | 33.22 | 34.99 | 33.22 | 34.83 | 279,185 | +1.82(+5.51%) |
Oct 09, 2019 | 33.38 | 33.86 | 32.55 | 33.01 | 339,219 | -0.11(-0.33%) |
Oct 08, 2019 | 33.41 | 33.97 | 32.64 | 33.12 | 199,790 | -0.77(-2.27%) |
Oct 07, 2019 | 33.02 | 34.52 | 32.27 | 33.89 | 373,695 | +0.66(+1.99%) |
Oct 04, 2019 | 34.21 | 35.35 | 32.74 | 33.23 | 413,900 | -0.83(-2.44%) |
Oct 03, 2019 | 33.53 | 34.64 | 33.20 | 34.06 | 669,743 | +0.17(+0.50%) |
Oct 02, 2019 | 31.20 | 34.27 | 31.03 | 33.89 | 658,771 | +2.54(+8.10%) |
Oct 01, 2019 | 31.09 | 32.60 | 29.43 | 31.35 | 1,446,702 | +2.35(+8.10%) |
Sep 30, 2019 | 35.21 | 35.96 | 34.51 | 29.00 | 559,942 | -6.24(-17.71%) |
Sep 27, 2019 | 36.06 | 36.79 | 35.06 | 35.24 | 842,100 | -0.72(-2.00%) |
Sep 26, 2019 | 38.90 | 39.08 | 35.78 | 35.96 | 675,339 | -2.64(-6.84%) |
Sep 25, 2019 | 38.39 | 39.18 | 37.99 | 38.60 | 349,543 | +0.13(+0.34%) |
Sep 24, 2019 | 41.02 | 41.02 | 38.29 | 38.47 | 441,333 | -2.30(-5.64%) |
Sep 23, 2019 | 41.07 | 41.72 | 40.41 | 40.77 | 207,745 | -0.44(-1.07%) |
Sep 20, 2019 | 41.05 | 42.30 | 40.70 | 41.21 | 594,100 | -0.54(-1.29%) |
Sep 19, 2019 | 42.80 | 43.10 | 41.41 | 41.75 | 215,188 | -0.91(-2.13%) |
Sep 18, 2019 | 44.74 | 44.99 | 42.44 | 42.66 | 268,154 | -2.07(-4.63%) |
Sep 17, 2019 | 45.50 | 46.34 | 44.25 | 44.73 | 494,277 | -0.53(-1.17%) |
Sep 16, 2019 | 43.85 | 45.65 | 43.85 | 45.26 | 308,775 | +1.14(+2.58%) |
Sep 13, 2019 | 43.39 | 44.93 | 42.99 | 44.12 | 259,400 | +1.28(+2.99%) |
Sep 12, 2019 | 44.50 | 44.96 | 42.69 | 42.84 | 286,159 | -1.53(-3.45%) |
Sep 11, 2019 | 42.59 | 44.58 | 42.59 | 44.37 | 202,530 | +1.93(+4.55%) |
Sep 10, 2019 | 41.50 | 43.32 | 41.13 | 42.44 | 289,604 | +0.75(+1.80%) |
Sep 09, 2019 | 41.41 | 43.84 | 40.20 | 41.69 | 275,688 | +0.59(+1.44%) |
Sep 06, 2019 | 42.16 | 42.92 | 40.84 | 41.10 | 194,300 | -1.01(-2.40%) |
Sep 05, 2019 | 41.23 | 42.36 | 40.95 | 42.11 | 149,358 | +1.46(+3.59%) |
Sep 04, 2019 | 40.19 | 40.77 | 39.20 | 40.65 | 193,479 | +0.98(+2.47%) |
Sep 03, 2019 | 40.21 | 40.50 | 38.85 | 39.67 | 260,410 | -0.98(-2.41%) |
Aug 30, 2019 | 40.29 | 41.26 | 39.72 | 40.65 | 177,400 | +0.66(+1.65%) |
Aug 29, 2019 | 39.51 | 40.00 | 39.25 | 39.99 | 387,143 | +0.67(+1.70%) |
Aug 28, 2019 | 38.82 | 39.85 | 38.59 | 39.32 | 260,827 | +0.40(+1.03%) |
Aug 27, 2019 | 40.25 | 40.66 | 38.53 | 38.92 | 180,930 | -1.00(-2.51%) |
Aug 26, 2019 | 40.77 | 40.97 | 39.47 | 39.92 | 220,961 | -0.39(-0.97%) |
Aug 23, 2019 | 42.61 | 42.81 | 39.91 | 40.31 | 343,300 | -2.26(-5.31%) |
Aug 22, 2019 | 43.26 | 43.45 | 42.00 | 42.57 | 249,842 | -0.71(-1.64%) |
Aug 21, 2019 | 42.93 | 44.03 | 42.02 | 43.28 | 394,053 | +1.09(+2.58%) |
Aug 20, 2019 | 47.46 | 48.79 | 41.70 | 42.19 | 1,134,998 | -6.66(-13.63%) |
Aug 19, 2019 | 49.88 | 50.48 | 48.56 | 48.85 | 274,971 | -0.35(-0.71%) |
Aug 16, 2019 | 50.07 | 50.76 | 48.60 | 49.20 | 327,600 | -0.79(-1.58%) |
Aug 15, 2019 | 51.31 | 51.31 | 48.86 | 49.99 | 217,185 | -1.47(-2.86%) |
Aug 14, 2019 | 48.28 | 52.27 | 46.03 | 51.46 | 410,803 | +2.47(+5.04%) |
Aug 13, 2019 | 47.25 | 50.77 | 46.96 | 48.99 | 337,786 | +1.97(+4.19%) |
Aug 12, 2019 | 51.24 | 51.49 | 46.55 | 47.02 | 598,335 | -3.98(-7.80%) |
Aug 09, 2019 | 52.17 | 54.19 | 47.73 | 51.00 | 529,300 | -1.49(-2.84%) |
Aug 08, 2019 | 52.16 | 53.23 | 51.11 | 52.49 | 160,724 | +0.79(+1.53%) |
Aug 07, 2019 | 50.80 | 51.95 | 49.75 | 51.70 | 148,685 | +0.25(+0.49%) |
Aug 06, 2019 | 51.00 | 51.67 | 49.55 | 51.45 | 241,772 | +1.34(+2.67%) |
Aug 05, 2019 | 51.11 | 51.11 | 49.84 | 50.11 | 242,579 | -1.90(-3.65%) |
Aug 02, 2019 | 54.26 | 54.36 | 50.54 | 52.01 | 251,700 | -2.39(-4.39%) |
Aug 01, 2019 | 54.03 | 56.52 | 53.17 | 54.40 | 232,594 | +0.69(+1.28%) |
Jul 31, 2019 | 56.44 | 56.72 | 53.61 | 53.71 | 162,297 | -2.48(-4.41%) |
Jul 30, 2019 | 54.41 | 56.25 | 53.84 | 56.19 | 138,786 | +1.72(+3.16%) |
Jul 29, 2019 | 54.66 | 54.66 | 53.15 | 54.47 | 125,040 | -0.21(-0.38%) |
Jul 26, 2019 | 54.50 | 54.83 | 53.25 | 54.68 | 169,100 | +0.53(+0.98%) |
Jul 25, 2019 | 56.24 | 56.24 | 54.08 | 54.15 | 186,566 | -1.98(-3.53%) |
Jul 24, 2019 | 54.68 | 56.50 | 53.39 | 56.13 | 232,910 | +1.63(+2.99%) |
Jul 23, 2019 | 55.26 | 55.67 | 54.22 | 54.50 | 163,279 | -0.39(-0.71%) |
Jul 22, 2019 | 54.73 | 55.43 | 53.95 | 54.89 | 215,784 | +0.33(+0.60%) |
Jul 19, 2019 | 52.93 | 55.44 | 52.61 | 54.56 | 189,400 | +1.56(+2.94%) |
Jul 18, 2019 | 53.75 | 54.15 | 52.30 | 53.00 | 287,549 | -0.91(-1.69%) |
Jul 17, 2019 | 52.93 | 54.61 | 51.73 | 53.91 | 210,178 | +0.97(+1.83%) |
Jul 16, 2019 | 55.73 | 55.84 | 52.23 | 52.94 | 293,562 | -2.72(-4.89%) |
Jul 15, 2019 | 54.86 | 56.53 | 54.41 | 55.66 | 218,755 | +1.12(+2.05%) |
Jul 12, 2019 | 54.19 | 55.10 | 53.25 | 54.54 | 188,300 | +0.43(+0.79%) |
Jul 11, 2019 | 54.91 | 55.36 | 53.33 | 54.11 | 182,103 | -0.91(-1.65%) |
Jul 10, 2019 | 54.90 | 55.36 | 53.72 | 55.02 | 201,635 | +0.38(+0.70%) |
Jul 09, 2019 | 54.18 | 55.60 | 54.16 | 54.64 | 150,344 | +0.07(+0.13%) |
Jul 08, 2019 | 53.65 | 54.93 | 52.71 | 54.57 | 241,591 | +0.81(+1.51%) |
Jul 05, 2019 | 55.07 | 55.52 | 53.62 | 53.76 | 185,200 | -1.30(-2.36%) |
Jul 03, 2019 | 54.84 | 55.49 | 54.35 | 55.06 | 105,200 | +0.15(+0.27%) |
Jul 02, 2019 | 55.28 | 55.96 | 54.57 | 54.91 | 165,659 | -0.29(-0.53%) |
Jul 01, 2019 | 57.04 | 57.82 | 54.83 | 55.20 | 241,899 | -1.22(-2.16%) |
Jun 28, 2019 | 55.08 | 56.65 | 53.90 | 56.42 | 837,500 | +1.90(+3.48%) |
Jun 27, 2019 | 54.08 | 55.52 | 53.64 | 54.52 | 254,326 | +0.76(+1.41%) |
Jun 26, 2019 | 55.12 | 55.90 | 53.05 | 53.76 | 289,522 | -1.14(-2.08%) |
Jun 25, 2019 | 53.94 | 56.16 | 52.93 | 54.90 | 511,416 | +1.09(+2.03%) |
Jun 24, 2019 | 58.98 | 59.10 | 53.45 | 53.81 | 655,999 | -5.43(-9.17%) |
Jun 21, 2019 | 57.25 | 60.37 | 56.00 | 59.24 | 2,247,900 | -7.78(-11.61%) |
Jun 20, 2019 | 67.67 | 68.00 | 65.37 | 67.02 | 249,796 | +0.46(+0.69%) |
Jun 19, 2019 | 67.55 | 67.82 | 65.77 | 66.56 | 203,358 | -0.81(-1.20%) |
Jun 18, 2019 | 67.71 | 69.65 | 66.12 | 67.37 | 260,415 | +0.15(+0.22%) |
Jun 17, 2019 | 70.36 | 72.52 | 66.69 | 67.22 | 393,337 | -2.42(-3.48%) |
Jun 14, 2019 | 70.84 | 71.53 | 69.16 | 69.64 | 258,300 | -1.36(-1.92%) |
Jun 13, 2019 | 74.13 | 74.81 | 70.21 | 71.00 | 243,794 | -3.07(-4.14%) |
Jun 12, 2019 | 73.53 | 75.14 | 73.22 | 74.07 | 315,772 | +0.54(+0.73%) |
Jun 11, 2019 | 73.28 | 74.28 | 72.46 | 73.53 | 165,485 | +1.31(+1.81%) |
Jun 10, 2019 | 76.31 | 76.86 | 72.16 | 72.22 | 180,817 | -3.76(-4.95%) |
Jun 07, 2019 | 72.76 | 77.28 | 71.34 | 75.98 | 177,700 | +3.55(+4.90%) |
Jun 06, 2019 | 75.50 | 76.67 | 71.73 | 72.43 | 164,556 | -2.83(-3.76%) |
Jun 05, 2019 | 74.03 | 76.63 | 73.52 | 75.26 | 189,151 | +1.28(+1.73%) |
Jun 04, 2019 | 74.78 | 75.44 | 71.33 | 73.98 | 222,266 | +0.43(+0.58%) |
Jun 03, 2019 | 73.13 | 76.00 | 72.32 | 73.55 | 287,819 | +0.74(+1.02%) |
May 31, 2019 | 73.73 | 74.75 | 72.76 | 72.81 | 145,900 | -2.00(-2.67%) |
May 30, 2019 | 78.09 | 79.09 | 73.99 | 74.81 | 328,019 | -2.93(-3.77%) |
May 29, 2019 | 74.06 | 77.83 | 73.76 | 77.74 | 203,638 | +2.76(+3.68%) |
May 28, 2019 | 74.89 | 77.48 | 74.46 | 74.98 | 298,528 | +0.28(+0.37%) |
May 24, 2019 | 73.83 | 75.54 | 73.37 | 74.70 | 188,500 | +1.37(+1.87%) |
May 23, 2019 | 70.46 | 73.59 | 69.90 | 73.33 | 252,316 | +1.98(+2.78%) |
May 22, 2019 | 70.00 | 71.64 | 69.28 | 71.35 | 216,522 | +0.69(+0.98%) |
May 21, 2019 | 69.09 | 70.76 | 68.60 | 70.66 | 384,222 | +2.11(+3.08%) |
May 20, 2019 | 70.00 | 70.19 | 68.53 | 68.55 | 239,429 | -2.37(-3.34%) |
May 17, 2019 | 71.87 | 72.65 | 70.71 | 70.92 | 270,500 | -1.63(-2.25%) |
May 16, 2019 | 72.87 | 74.66 | 72.03 | 72.55 | 191,035 | +0.03(+0.04%) |
May 15, 2019 | 70.99 | 72.85 | 70.53 | 72.52 | 193,376 | +0.81(+1.13%) |
May 14, 2019 | 72.47 | 73.05 | 70.97 | 71.71 | 184,031 | -0.25(-0.35%) |
May 13, 2019 | 72.38 | 74.05 | 71.61 | 71.96 | 261,243 | -2.55(-3.42%) |
May 10, 2019 | 71.43 | 75.47 | 70.36 | 74.51 | 228,300 | +2.92(+4.08%) |
May 09, 2019 | 69.25 | 72.08 | 68.83 | 71.59 | 388,925 | +1.64(+2.34%) |
May 08, 2019 | 70.83 | 73.52 | 68.96 | 69.95 | 444,431 | -2.34(-3.24%) |
May 07, 2019 | 74.08 | 74.08 | 71.75 | 72.29 | 290,772 | -2.77(-3.69%) |
May 06, 2019 | 72.02 | 75.73 | 71.05 | 75.06 | 198,305 | +1.68(+2.29%) |
May 03, 2019 | 72.17 | 73.40 | 71.83 | 73.38 | 240,700 | +1.70(+2.37%) |
May 02, 2019 | 69.49 | 72.18 | 69.16 | 71.68 | 140,127 | +2.12(+3.05%) |