Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.28 | 38.05 | 34.73 | 37.73 | 868,632 | +2.89(+8.29%) |
Apr 29, 2020 | 35.06 | 35.37 | 34.52 | 34.84 | 433,757 | -1.88(-5.12%) |
Apr 28, 2020 | 35.13 | 36.79 | 34.98 | 36.72 | 426,891 | -0.33(-0.90%) |
Apr 27, 2020 | 37.94 | 37.94 | 36.86 | 37.05 | 219,129 | -2.34(-5.93%) |
Apr 24, 2020 | 39.60 | 40.20 | 39.29 | 39.39 | 120,789 | -1.06(-2.62%) |
Apr 23, 2020 | 39.53 | 40.50 | 38.43 | 40.45 | 256,963 | +0.28(+0.69%) |
Apr 22, 2020 | 39.88 | 40.29 | 39.86 | 40.17 | 174,511 | -2.91(-6.75%) |
Apr 21, 2020 | 42.28 | 43.15 | 41.85 | 43.08 | 243,829 | +3.21(+8.06%) |
Apr 20, 2020 | 40.00 | 40.12 | 38.78 | 39.87 | 192,915 | +0.96(+2.48%) |
Apr 17, 2020 | 38.87 | 39.96 | 38.72 | 38.90 | 279,745 | -2.25(-5.47%) |
Apr 16, 2020 | 40.87 | 41.79 | 40.82 | 41.15 | 171,019 | -0.34(-0.83%) |
Apr 15, 2020 | 41.35 | 41.97 | 40.93 | 41.50 | 200,731 | +2.67(+6.88%) |
Apr 14, 2020 | 38.86 | 39.24 | 38.43 | 38.83 | 233,378 | -1.96(-4.82%) |
Apr 13, 2020 | 40.92 | 42.08 | 40.58 | 40.79 | 264,677 | -0.01(-0.02%) |
Apr 09, 2020 | 39.67 | 40.97 | 38.91 | 40.80 | 370,127 | +0.65(+1.62%) |
Apr 08, 2020 | 40.88 | 41.50 | 39.80 | 40.15 | 397,564 | -0.08(-0.19%) |
Apr 07, 2020 | 37.20 | 40.80 | 37.20 | 40.23 | 370,185 | +0.21(+0.52%) |
Apr 06, 2020 | 41.21 | 41.65 | 39.67 | 40.02 | 235,868 | -4.41(-9.92%) |
Apr 03, 2020 | 43.41 | 45.05 | 42.80 | 44.42 | 216,309 | +1.39(+3.24%) |
Apr 02, 2020 | 45.00 | 45.29 | 42.81 | 43.03 | 305,361 | -5.51(-11.36%) |
Apr 01, 2020 | 45.54 | 48.54 | 45.13 | 48.54 | 334,740 | +5.29(+12.24%) |
Mar 31, 2020 | 43.25 | 44.01 | 42.02 | 43.25 | 215,460 | -0.65(-1.48%) |
Mar 30, 2020 | 46.91 | 47.40 | 43.69 | 43.90 | 511,891 | -5.06(-10.34%) |
Mar 27, 2020 | 48.26 | 49.29 | 47.14 | 48.96 | 702,403 | +7.10(+16.95%) |
Mar 26, 2020 | 46.85 | 46.85 | 41.54 | 41.87 | 676,380 | -3.90(-8.52%) |
Mar 25, 2020 | 47.89 | 48.39 | 44.09 | 45.77 | 459,334 | -2.15(-4.48%) |
Mar 24, 2020 | 50.91 | 51.49 | 47.80 | 47.91 | 357,283 | -12.02(-20.05%) |
Mar 23, 2020 | 57.54 | 62.29 | 57.24 | 59.93 | 276,715 | -0.54(-0.90%) |
Mar 20, 2020 | 53.89 | 61.22 | 53.13 | 60.48 | 529,577 | -1.89(-3.04%) |
Mar 19, 2020 | 63.28 | 67.01 | 59.03 | 62.37 | 450,536 | +0.54(+0.88%) |
Mar 18, 2020 | 63.88 | 65.67 | 59.82 | 61.83 | 454,714 | +8.27(+15.45%) |
Mar 17, 2020 | 59.95 | 62.43 | 52.72 | 53.55 | 516,242 | -10.23(-16.04%) |
Mar 16, 2020 | 63.31 | 66.46 | 59.06 | 63.79 | 577,561 | +13.19(+26.06%) |
Mar 13, 2020 | 46.67 | 57.66 | 46.54 | 50.60 | 729,246 | -9.32(-15.55%) |
Mar 12, 2020 | 58.98 | 62.01 | 57.44 | 59.92 | 1,327,729 | +11.22(+23.03%) |
Mar 11, 2020 | 47.87 | 49.20 | 47.13 | 48.71 | 505,946 | +4.39(+9.90%) |
Mar 10, 2020 | 45.03 | 47.58 | 44.04 | 44.32 | 714,308 | -5.83(-11.62%) |
Mar 09, 2020 | 51.36 | 52.05 | 48.79 | 50.15 | 1,571,512 | +5.29(+11.80%) |
Mar 06, 2020 | 44.75 | 45.97 | 44.31 | 44.85 | 1,213,344 | +2.68(+6.34%) |
Mar 05, 2020 | 41.38 | 42.60 | 40.85 | 42.18 | 1,187,148 | +0.49(+1.16%) |
Mar 04, 2020 | 41.97 | 42.51 | 41.56 | 41.69 | 881,206 | -1.42(-3.29%) |
Mar 03, 2020 | 42.45 | 43.81 | 40.70 | 43.11 | 3,335,541 | +0.79(+1.87%) |
Mar 02, 2020 | 43.69 | 44.20 | 42.29 | 42.32 | 2,208,629 | -1.27(-2.91%) |
Feb 28, 2020 | 46.59 | 47.89 | 43.55 | 43.59 | 1,754,790 | -0.77(-1.74%) |
Feb 27, 2020 | 43.04 | 45.04 | 42.60 | 44.36 | 2,333,523 | +0.86(+1.97%) |
Feb 26, 2020 | 42.99 | 43.54 | 42.08 | 43.50 | 2,750,711 | -1.89(-4.15%) |
Feb 25, 2020 | 42.78 | 45.50 | 42.70 | 45.39 | 2,708,613 | +1.35(+3.07%) |
Feb 24, 2020 | 44.54 | 44.82 | 43.24 | 44.03 | 1,902,851 | +4.05(+10.12%) |
Feb 21, 2020 | 39.51 | 40.12 | 39.42 | 39.99 | 1,111,777 | +0.24(+0.60%) |
Feb 20, 2020 | 39.04 | 39.99 | 38.90 | 39.75 | 1,231,020 | +1.04(+2.68%) |
Feb 19, 2020 | 38.37 | 38.78 | 38.31 | 38.71 | 623,158 | -0.81(-2.05%) |
Feb 18, 2020 | 39.56 | 39.63 | 39.14 | 39.52 | 1,097,381 | +0.39(+1.00%) |
Feb 14, 2020 | 38.51 | 39.52 | 38.51 | 39.13 | 774,620 | +0.12(+0.32%) |
Feb 13, 2020 | 39.03 | 39.24 | 38.54 | 39.01 | 1,354,070 | +1.43(+3.80%) |
Feb 12, 2020 | 38.11 | 38.45 | 37.43 | 37.58 | 1,220,782 | -1.58(-4.04%) |
Feb 11, 2020 | 39.52 | 39.52 | 38.65 | 39.16 | 1,512,772 | -2.35(-5.67%) |
Feb 10, 2020 | 42.21 | 42.23 | 41.45 | 41.51 | 1,086,877 | -0.91(-2.15%) |
Feb 07, 2020 | 41.58 | 42.62 | 41.49 | 42.42 | 1,342,850 | +1.29(+3.12%) |
Feb 06, 2020 | 40.09 | 41.36 | 40.09 | 41.14 | 1,041,687 | -0.80(-1.91%) |
Feb 05, 2020 | 40.45 | 42.21 | 40.38 | 41.94 | 1,191,792 | -0.58(-1.37%) |
Feb 04, 2020 | 42.51 | 42.72 | 41.75 | 42.52 | 2,407,497 | -3.78(-8.16%) |
Feb 03, 2020 | 46.64 | 46.65 | 45.32 | 46.30 | 2,056,407 | -1.23(-2.58%) |
Jan 31, 2020 | 46.95 | 48.24 | 46.81 | 47.53 | 3,749,267 | +3.26(+7.35%) |
Jan 30, 2020 | 45.70 | 46.37 | 44.07 | 44.27 | 2,307,741 | +1.47(+3.43%) |
Jan 29, 2020 | 42.17 | 43.00 | 41.84 | 42.81 | 1,128,762 | -0.96(-2.20%) |
Jan 28, 2020 | 44.38 | 45.13 | 43.13 | 43.77 | 1,792,187 | -1.64(-3.61%) |
Jan 27, 2020 | 46.46 | 46.94 | 43.77 | 45.40 | 3,519,824 | +5.59(+14.04%) |
Jan 24, 2020 | 38.57 | 40.44 | 38.47 | 39.82 | 1,346,526 | +1.55(+4.06%) |
Jan 23, 2020 | 39.23 | 39.72 | 38.02 | 38.26 | 1,064,607 | +1.34(+3.64%) |
Jan 22, 2020 | 36.17 | 37.24 | 36.12 | 36.92 | 648,012 | -1.13(-2.98%) |
Jan 21, 2020 | 37.62 | 38.12 | 37.28 | 38.05 | 738,495 | +4.58(+13.68%) |
Jan 17, 2020 | 33.61 | 33.84 | 33.39 | 33.48 | 162,381 | -0.45(-1.32%) |
Jan 16, 2020 | 34.24 | 34.35 | 33.88 | 33.92 | 191,160 | -0.60(-1.74%) |
Jan 15, 2020 | 34.49 | 34.64 | 34.32 | 34.52 | 265,441 | +0.48(+1.40%) |
Jan 14, 2020 | 34.17 | 34.39 | 33.91 | 34.05 | 441,682 | +0.99(+3.00%) |
Jan 13, 2020 | 34.15 | 34.26 | 33.03 | 33.06 | 333,715 | -1.76(-5.06%) |
Jan 10, 2020 | 34.87 | 35.16 | 34.57 | 34.82 | 261,322 | -0.26(-0.73%) |
Jan 09, 2020 | 35.15 | 35.45 | 35.03 | 35.07 | 327,210 | -1.04(-2.87%) |
Jan 08, 2020 | 36.74 | 36.88 | 35.50 | 36.11 | 354,737 | +0.22(+0.61%) |
Jan 07, 2020 | 35.96 | 36.25 | 35.79 | 35.89 | 379,771 | +0.17(+0.48%) |
Jan 06, 2020 | 36.26 | 36.26 | 35.70 | 35.72 | 311,124 | -0.52(-1.44%) |
Jan 03, 2020 | 36.00 | 36.26 | 35.47 | 36.25 | 274,136 | +2.18(+6.40%) |
Jan 02, 2020 | 35.23 | 35.29 | 34.07 | 34.07 | 418,956 | -3.08(-8.29%) |
Dec 31, 2019 | 37.41 | 37.80 | 37.03 | 37.14 | 200,823 | -0.45(-1.21%) |
Dec 30, 2019 | 36.57 | 37.61 | 36.51 | 37.60 | 265,132 | +0.57(+1.54%) |
Dec 27, 2019 | 36.93 | 37.25 | 36.63 | 37.03 | 312,894 | -0.43(-1.14%) |
Dec 26, 2019 | 38.21 | 38.21 | 37.34 | 37.45 | 279,568 | -1.11(-2.89%) |
Dec 24, 2019 | 38.61 | 38.76 | 38.44 | 38.57 | 112,490 | -0.10(-0.25%) |
Dec 23, 2019 | 38.79 | 39.01 | 38.64 | 38.66 | 196,072 | +0.12(+0.31%) |
Dec 20, 2019 | 38.69 | 38.73 | 38.27 | 38.54 | 206,350 | -0.53(-1.36%) |
Dec 19, 2019 | 39.44 | 39.45 | 39.04 | 39.08 | 196,288 | +0.25(+0.64%) |
Dec 18, 2019 | 38.78 | 38.96 | 38.66 | 38.83 | 166,617 | -0.27(-0.68%) |
Dec 17, 2019 | 39.48 | 39.52 | 38.86 | 39.10 | 230,697 | -1.77(-4.32%) |
Dec 16, 2019 | 40.62 | 40.92 | 40.47 | 40.86 | 242,353 | -1.31(-3.11%) |
Dec 13, 2019 | 41.21 | 42.24 | 39.96 | 42.17 | 466,921 | +0.78(+1.88%) |
Dec 12, 2019 | 44.21 | 44.25 | 41.58 | 41.39 | 507,173 | -2.86(-6.46%) |
Dec 11, 2019 | 45.19 | 45.25 | 43.94 | 44.25 | 157,016 | -2.68(-5.71%) |
Dec 10, 2019 | 46.87 | 47.07 | 46.55 | 46.93 | 98,926 | -0.42(-0.88%) |
Dec 09, 2019 | 46.73 | 47.38 | 46.39 | 47.35 | 64,344 | +0.62(+1.32%) |
Dec 06, 2019 | 46.37 | 46.80 | 46.20 | 46.73 | 175,714 | -1.07(-2.25%) |
Dec 05, 2019 | 47.79 | 48.08 | 47.52 | 47.81 | 179,987 | -0.13(-0.28%) |
Dec 04, 2019 | 47.96 | 48.03 | 47.63 | 47.94 | 144,359 | -0.66(-1.35%) |
Dec 03, 2019 | 48.85 | 49.76 | 48.59 | 48.59 | 295,378 | +0.96(+2.01%) |
Dec 02, 2019 | 47.20 | 47.95 | 47.08 | 47.63 | 198,542 | -0.08(-0.16%) |
Nov 29, 2019 | 47.70 | 48.02 | 47.44 | 47.71 | 178,977 | +3.54(+8.02%) |
Nov 27, 2019 | 44.35 | 44.57 | 44.01 | 44.17 | 69,906 | +0.07(+0.15%) |
Nov 26, 2019 | 44.48 | 44.94 | 43.89 | 44.10 | 135,364 | -0.28(-0.62%) |
Nov 25, 2019 | 45.08 | 45.31 | 44.12 | 44.38 | 240,327 | -2.35(-5.02%) |
Nov 22, 2019 | 46.30 | 47.05 | 46.28 | 46.72 | 98,121 | +0.28(+0.61%) |
Nov 21, 2019 | 46.92 | 47.31 | 46.44 | 46.44 | 160,446 | +0.37(+0.80%) |
Nov 20, 2019 | 45.72 | 46.67 | 45.46 | 46.07 | 245,312 | +0.58(+1.27%) |
Nov 19, 2019 | 44.81 | 45.75 | 44.78 | 45.49 | 192,552 | -1.31(-2.80%) |
Nov 18, 2019 | 46.58 | 46.88 | 46.33 | 46.80 | 202,401 | -0.68(-1.44%) |
Nov 15, 2019 | 47.49 | 47.72 | 47.12 | 47.48 | 163,396 | -0.12(-0.26%) |
Nov 14, 2019 | 47.76 | 48.35 | 47.44 | 47.61 | 197,427 | +0.40(+0.85%) |
Nov 13, 2019 | 47.39 | 47.58 | 46.76 | 47.21 | 317,706 | +1.87(+4.13%) |
Nov 12, 2019 | 44.74 | 45.61 | 44.61 | 45.34 | 201,536 | +0.95(+2.14%) |
Nov 11, 2019 | 45.07 | 45.09 | 44.18 | 44.39 | 183,203 | +2.21(+5.25%) |
Nov 08, 2019 | 42.07 | 42.64 | 41.82 | 42.17 | 193,927 | +0.82(+1.98%) |
Nov 07, 2019 | 41.23 | 41.56 | 40.68 | 41.36 | 302,693 | -0.96(-2.27%) |
Nov 06, 2019 | 41.77 | 42.47 | 41.60 | 42.32 | 302,910 | +0.25(+0.59%) |
Nov 05, 2019 | 42.10 | 42.53 | 41.98 | 42.07 | 227,831 | -0.84(-1.95%) |
Nov 04, 2019 | 42.46 | 43.09 | 42.29 | 42.90 | 258,101 | -1.63(-3.67%) |
Nov 01, 2019 | 45.11 | 45.20 | 44.37 | 44.54 | 292,681 | -2.85(-6.01%) |
Oct 31, 2019 | 46.82 | 48.04 | 46.82 | 47.39 | 198,714 | +0.70(+1.51%) |
Oct 30, 2019 | 47.31 | 47.88 | 46.56 | 46.68 | 201,110 | +0.50(+1.09%) |
Oct 29, 2019 | 46.52 | 46.60 | 46.05 | 46.18 | 135,733 | +1.23(+2.75%) |
Oct 28, 2019 | 45.07 | 45.07 | 44.68 | 44.95 | 180,899 | -1.34(-2.89%) |
Oct 25, 2019 | 47.24 | 47.24 | 46.12 | 46.29 | 242,672 | -0.92(-1.95%) |
Oct 24, 2019 | 46.74 | 47.34 | 46.68 | 47.21 | 189,787 | +0.14(+0.30%) |
Oct 23, 2019 | 47.56 | 47.71 | 46.92 | 47.06 | 205,671 | +0.47(+1.02%) |
Oct 22, 2019 | 46.46 | 46.67 | 46.30 | 46.59 | 184,104 | +0.95(+2.08%) |
Oct 21, 2019 | 45.70 | 46.21 | 45.53 | 45.64 | 199,645 | -1.42(-3.03%) |
Oct 18, 2019 | 46.46 | 47.12 | 46.02 | 47.06 | 258,359 | +1.30(+2.84%) |
Oct 17, 2019 | 45.48 | 45.83 | 45.28 | 45.76 | 181,784 | -0.47(-1.03%) |
Oct 16, 2019 | 46.48 | 46.61 | 45.95 | 46.24 | 243,832 | -0.01(-0.02%) |
Oct 15, 2019 | 46.81 | 46.86 | 45.59 | 46.25 | 201,752 | -1.17(-2.46%) |
Oct 14, 2019 | 46.86 | 47.46 | 46.69 | 47.42 | 209,770 | +0.62(+1.32%) |
Oct 11, 2019 | 46.16 | 47.21 | 45.54 | 46.80 | 620,000 | -2.12(-4.33%) |
Oct 10, 2019 | 50.07 | 50.09 | 48.57 | 48.92 | 285,302 | -2.09(-4.10%) |
Oct 09, 2019 | 50.70 | 51.04 | 50.14 | 51.01 | 335,036 | -2.01(-3.80%) |
Oct 08, 2019 | 52.38 | 53.05 | 51.72 | 53.02 | 310,091 | +0.99(+1.90%) |
Oct 07, 2019 | 51.89 | 52.11 | 50.94 | 52.03 | 225,394 | +1.19(+2.34%) |
Oct 04, 2019 | 51.62 | 52.23 | 50.81 | 50.84 | 164,238 | +0.19(+0.37%) |
Oct 03, 2019 | 51.42 | 52.10 | 50.55 | 50.65 | 486,134 | -2.56(-4.82%) |
Oct 02, 2019 | 53.11 | 53.85 | 52.87 | 53.22 | 324,778 | -0.07(-0.12%) |
Oct 01, 2019 | 52.32 | 53.80 | 52.17 | 53.29 | 382,001 | +0.78(+1.48%) |
Sep 30, 2019 | 52.42 | 52.70 | 51.70 | 52.51 | 457,649 | -1.61(-2.97%) |
Sep 27, 2019 | 52.24 | 54.83 | 51.73 | 54.11 | 996,064 | +1.93(+3.69%) |
Sep 26, 2019 | 51.85 | 52.60 | 51.62 | 52.18 | 566,083 | +0.90(+1.76%) |
Sep 25, 2019 | 51.74 | 52.47 | 50.98 | 51.28 | 357,953 | -0.36(-0.70%) |
Sep 24, 2019 | 50.61 | 51.91 | 50.61 | 51.64 | 282,404 | +1.68(+3.36%) |
Sep 23, 2019 | 50.91 | 50.91 | 49.85 | 49.96 | 154,171 | +0.09(+0.19%) |
Sep 20, 2019 | 49.14 | 50.37 | 48.87 | 49.87 | 337,456 | +0.57(+1.15%) |
Sep 19, 2019 | 48.76 | 49.35 | 48.40 | 49.30 | 242,226 | +1.19(+2.48%) |
Sep 18, 2019 | 47.84 | 49.13 | 47.71 | 48.11 | 195,674 | +0.85(+1.80%) |
Sep 17, 2019 | 48.19 | 48.40 | 47.18 | 47.25 | 191,018 | +0.80(+1.71%) |
Sep 16, 2019 | 46.30 | 46.83 | 46.06 | 46.46 | 220,936 | +1.33(+2.94%) |
Sep 13, 2019 | 45.35 | 45.45 | 44.93 | 45.13 | 275,457 | -1.34(-2.87%) |
Sep 12, 2019 | 46.68 | 47.05 | 45.50 | 46.47 | 318,916 | -0.67(-1.43%) |
Sep 11, 2019 | 47.46 | 47.75 | 46.85 | 47.14 | 380,499 | -2.05(-4.16%) |
Sep 10, 2019 | 49.25 | 49.52 | 48.71 | 49.19 | 177,221 | -0.07(-0.13%) |
Sep 09, 2019 | 49.34 | 49.68 | 49.00 | 49.25 | 243,512 | -0.36(-0.73%) |
Sep 06, 2019 | 49.34 | 49.70 | 49.25 | 49.61 | 256,762 | -0.22(-0.44%) |
Sep 05, 2019 | 49.88 | 50.04 | 49.29 | 49.83 | 452,753 | -1.88(-3.64%) |
Sep 04, 2019 | 52.20 | 52.63 | 51.70 | 51.71 | 366,897 | -3.99(-7.16%) |
Sep 03, 2019 | 56.22 | 56.54 | 55.63 | 55.70 | 232,872 | +0.10(+0.19%) |
Aug 30, 2019 | 55.25 | 56.23 | 55.17 | 55.60 | 226,872 | +0.06(+0.10%) |
Aug 29, 2019 | 55.68 | 56.53 | 55.30 | 55.54 | 395,410 | -1.14(-2.00%) |
Aug 28, 2019 | 57.54 | 57.84 | 56.47 | 56.67 | 317,948 | -0.07(-0.12%) |
Aug 27, 2019 | 55.85 | 56.76 | 55.48 | 56.74 | 325,156 | -0.03(-0.05%) |
Aug 26, 2019 | 56.53 | 57.32 | 56.31 | 56.77 | 436,661 | -2.23(-3.77%) |
Aug 23, 2019 | 56.87 | 59.34 | 55.36 | 58.99 | 1,053,773 | +3.04(+5.43%) |
Aug 22, 2019 | 55.72 | 56.62 | 55.40 | 55.96 | 282,982 | +1.16(+2.11%) |
Aug 21, 2019 | 54.19 | 55.50 | 54.17 | 54.80 | 312,415 | -1.49(-2.64%) |
Aug 20, 2019 | 55.38 | 56.37 | 55.35 | 56.29 | 308,939 | +0.67(+1.21%) |
Aug 19, 2019 | 54.18 | 56.07 | 54.16 | 55.61 | 715,260 | -2.33(-4.02%) |
Aug 16, 2019 | 58.62 | 58.70 | 57.61 | 57.94 | 443,499 | -2.04(-3.39%) |
Aug 15, 2019 | 59.90 | 61.06 | 59.27 | 59.98 | 614,216 | -2.54(-4.06%) |
Aug 14, 2019 | 61.54 | 62.58 | 60.97 | 62.52 | 911,808 | +5.15(+8.98%) |
Aug 13, 2019 | 61.02 | 61.26 | 55.72 | 57.37 | 982,721 | -2.66(-4.43%) |
Aug 12, 2019 | 60.52 | 60.69 | 59.58 | 60.03 | 596,415 | +2.23(+3.87%) |
Aug 09, 2019 | 57.65 | 58.97 | 57.24 | 57.79 | 796,799 | +1.78(+3.18%) |
Aug 08, 2019 | 56.93 | 57.47 | 55.99 | 56.01 | 691,651 | -1.52(-2.65%) |
Aug 07, 2019 | 59.96 | 60.56 | 57.42 | 57.54 | 592,962 | -0.72(-1.24%) |
Aug 06, 2019 | 56.81 | 59.23 | 56.61 | 58.26 | 847,243 | -1.81(-3.01%) |
Aug 05, 2019 | 57.62 | 60.84 | 57.62 | 60.06 | 1,155,663 | +6.34(+11.81%) |
Aug 02, 2019 | 52.73 | 54.04 | 52.39 | 53.72 | 896,504 | +1.26(+2.40%) |
Aug 01, 2019 | 48.56 | 52.82 | 47.60 | 52.46 | 1,218,024 | +3.46(+7.05%) |
Jul 31, 2019 | 47.55 | 50.34 | 47.55 | 49.01 | 749,732 | +1.91(+4.06%) |
Jul 30, 2019 | 47.11 | 47.51 | 46.93 | 47.09 | 459,289 | +0.94(+2.03%) |
Jul 29, 2019 | 46.08 | 46.55 | 46.00 | 46.16 | 251,077 | +0.81(+1.80%) |
Jul 26, 2019 | 44.98 | 45.49 | 44.97 | 45.34 | 214,831 | -0.11(-0.25%) |
Jul 25, 2019 | 44.35 | 45.50 | 44.35 | 45.46 | 568,873 | +0.91(+2.04%) |
Jul 24, 2019 | 44.99 | 45.00 | 44.43 | 44.55 | 205,957 | -0.46(-1.03%) |
Jul 23, 2019 | 45.35 | 45.76 | 44.92 | 45.01 | 396,005 | -0.55(-1.21%) |
Jul 22, 2019 | 45.45 | 45.69 | 45.09 | 45.56 | 360,643 | +0.98(+2.21%) |
Jul 19, 2019 | 43.67 | 44.75 | 43.61 | 44.57 | 386,570 | -0.56(-1.24%) |
Jul 18, 2019 | 45.63 | 45.79 | 44.90 | 45.13 | 358,402 | -0.42(-0.91%) |
Jul 17, 2019 | 45.00 | 45.60 | 44.88 | 45.55 | 278,631 | +0.16(+0.35%) |
Jul 16, 2019 | 44.93 | 45.39 | 44.61 | 45.39 | 230,306 | +0.11(+0.25%) |
Jul 15, 2019 | 45.30 | 45.34 | 44.95 | 45.28 | 315,870 | -0.26(-0.56%) |
Jul 12, 2019 | 45.25 | 45.82 | 45.21 | 45.53 | 356,045 | -0.37(-0.80%) |
Jul 11, 2019 | 45.29 | 46.30 | 45.29 | 45.90 | 460,196 | +0.59(+1.30%) |
Jul 10, 2019 | 44.90 | 45.46 | 44.53 | 45.31 | 480,866 | -0.32(-0.71%) |
Jul 09, 2019 | 46.29 | 46.38 | 45.45 | 45.64 | 508,245 | +0.80(+1.80%) |
Jul 08, 2019 | 45.02 | 45.19 | 44.57 | 44.83 | 442,188 | +1.00(+2.29%) |
Jul 05, 2019 | 43.74 | 44.18 | 43.52 | 43.83 | 431,564 | +1.52(+3.60%) |
Jul 03, 2019 | 42.61 | 42.77 | 42.26 | 42.30 | 285,385 | +0.45(+1.09%) |
Jul 02, 2019 | 41.81 | 42.15 | 41.56 | 41.85 | 402,979 | +0.25(+0.59%) |
Jul 01, 2019 | 40.17 | 42.06 | 39.75 | 41.60 | 641,052 | -1.86(-4.27%) |
Jun 28, 2019 | 43.46 | 43.85 | 43.46 | 43.46 | 406,637 | +0.00(+0.00%) |
Jun 27, 2019 | 43.81 | 44.23 | 43.43 | 43.46 | 494,677 | -1.41(-3.14%) |
Jun 26, 2019 | 44.92 | 45.14 | 44.43 | 44.87 | 359,124 | -1.63(-3.50%) |
Jun 25, 2019 | 45.93 | 46.59 | 45.83 | 46.50 | 697,149 | +2.17(+4.89%) |
Jun 24, 2019 | 44.20 | 44.41 | 43.85 | 44.33 | 435,188 | +0.05(+0.11%) |
Jun 21, 2019 | 44.34 | 44.39 | 43.75 | 44.28 | 311,782 | +0.48(+1.10%) |
Jun 20, 2019 | 43.42 | 44.37 | 43.10 | 43.80 | 424,022 | -2.50(-5.40%) |
Jun 19, 2019 | 46.76 | 47.19 | 45.55 | 46.30 | 352,993 | -1.12(-2.37%) |
Jun 18, 2019 | 50.05 | 50.05 | 47.12 | 47.42 | 957,026 | -4.51(-8.68%) |
Jun 17, 2019 | 52.31 | 52.41 | 51.54 | 51.93 | 280,118 | -1.23(-2.31%) |
Jun 14, 2019 | 52.56 | 53.23 | 52.53 | 53.16 | 306,903 | +1.52(+2.94%) |
Jun 13, 2019 | 51.34 | 52.31 | 51.24 | 51.64 | 182,278 | -0.79(-1.51%) |
Jun 12, 2019 | 51.88 | 52.86 | 51.82 | 52.43 | 301,288 | +2.52(+5.04%) |
Jun 11, 2019 | 49.38 | 50.26 | 49.06 | 49.91 | 393,902 | -1.56(-3.02%) |
Jun 10, 2019 | 51.53 | 51.99 | 50.63 | 51.47 | 310,662 | -1.75(-3.30%) |
Jun 07, 2019 | 53.03 | 53.34 | 51.39 | 53.22 | 364,806 | -1.45(-2.66%) |
Jun 06, 2019 | 55.21 | 55.34 | 54.19 | 54.67 | 245,285 | -0.05(-0.09%) |
Jun 05, 2019 | 54.21 | 55.53 | 54.20 | 54.72 | 385,943 | +1.19(+2.22%) |
Jun 04, 2019 | 54.40 | 54.83 | 53.51 | 53.53 | 489,267 | +0.41(+0.78%) |
Jun 03, 2019 | 53.29 | 53.65 | 52.56 | 53.12 | 400,503 | -0.52(-0.97%) |
May 31, 2019 | 54.78 | 54.99 | 53.44 | 53.64 | 243,487 | +0.20(+0.37%) |
May 30, 2019 | 53.71 | 53.86 | 52.96 | 53.44 | 305,034 | +0.23(+0.43%) |
May 29, 2019 | 54.69 | 54.81 | 53.21 | 53.21 | 325,444 | -1.34(-2.45%) |
May 28, 2019 | 53.74 | 54.78 | 53.20 | 54.55 | 297,846 | -0.91(-1.65%) |
May 24, 2019 | 54.52 | 55.63 | 54.18 | 55.47 | 275,831 | +0.71(+1.29%) |
May 23, 2019 | 55.12 | 55.55 | 54.49 | 54.76 | 642,686 | +2.05(+3.88%) |
May 22, 2019 | 52.88 | 53.32 | 52.42 | 52.71 | 420,813 | +0.84(+1.62%) |
May 21, 2019 | 52.07 | 52.71 | 51.76 | 51.87 | 425,712 | -1.73(-3.24%) |
May 20, 2019 | 53.60 | 54.03 | 52.81 | 53.61 | 529,899 | +2.21(+4.29%) |
May 17, 2019 | 51.79 | 52.06 | 50.63 | 51.40 | 620,276 | +2.54(+5.19%) |
May 16, 2019 | 49.03 | 49.03 | 47.84 | 48.86 | 500,003 | -0.63(-1.28%) |
May 15, 2019 | 50.47 | 50.54 | 49.31 | 49.50 | 551,170 | -0.92(-1.83%) |
May 14, 2019 | 50.34 | 50.92 | 49.62 | 50.42 | 498,642 | -2.54(-4.79%) |
May 13, 2019 | 52.41 | 53.98 | 52.29 | 52.96 | 1,460,731 | +4.82(+10.01%) |
May 10, 2019 | 48.86 | 50.73 | 47.56 | 48.14 | 1,297,713 | -0.89(-1.81%) |
May 09, 2019 | 50.01 | 51.23 | 48.14 | 49.02 | 1,123,849 | +2.21(+4.71%) |
May 08, 2019 | 46.71 | 47.26 | 45.74 | 46.82 | 703,064 | +0.64(+1.39%) |
May 07, 2019 | 44.91 | 47.08 | 44.91 | 46.18 | 816,445 | +3.43(+8.03%) |
May 06, 2019 | 44.28 | 44.42 | 42.51 | 42.74 | 868,876 | +3.08(+7.77%) |
May 03, 2019 | 40.40 | 40.43 | 39.59 | 39.66 | 289,299 | -2.21(-5.27%) |
May 02, 2019 | 41.26 | 42.22 | 41.05 | 41.87 | 278,654 | +0.41(+1.00%) |