Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 64.83 | 68.95 | 57.59 | 57.71 | 143,907 | -12.99(-18.37%) |
Apr 29, 2020 | 68.73 | 73.98 | 66.23 | 70.70 | 595,100 | +5.24(+8.00%) |
Apr 28, 2020 | 65.70 | 66.42 | 63.35 | 65.46 | 92,092 | +1.48(+2.31%) |
Apr 27, 2020 | 65.11 | 65.38 | 63.15 | 63.98 | 81,937 | -0.46(-0.71%) |
Apr 24, 2020 | 62.44 | 65.20 | 62.44 | 64.43 | 83,316 | +0.20(+0.30%) |
Apr 23, 2020 | 61.86 | 65.03 | 58.15 | 64.24 | 93,679 | +3.51(+5.78%) |
Apr 22, 2020 | 57.61 | 62.05 | 57.61 | 60.73 | 66,638 | +0.37(+0.62%) |
Apr 21, 2020 | 57.43 | 61.88 | 56.71 | 60.36 | 50,383 | +1.18(+1.99%) |
Apr 20, 2020 | 57.49 | 60.46 | 57.49 | 59.18 | 32,195 | -0.61(-1.03%) |
Apr 17, 2020 | 57.65 | 60.82 | 55.74 | 59.79 | 53,929 | +3.82(+6.82%) |
Apr 16, 2020 | 55.44 | 56.18 | 51.91 | 55.97 | 95,051 | +1.84(+3.40%) |
Apr 15, 2020 | 55.12 | 57.43 | 53.57 | 54.13 | 47,445 | -2.89(-5.07%) |
Apr 14, 2020 | 58.65 | 60.14 | 56.80 | 57.02 | 32,109 | -0.63(-1.10%) |
Apr 13, 2020 | 59.06 | 60.27 | 55.74 | 57.65 | 57,441 | -2.00(-3.35%) |
Apr 09, 2020 | 55.73 | 60.09 | 53.42 | 59.65 | 71,475 | +5.18(+9.52%) |
Apr 08, 2020 | 53.07 | 54.97 | 52.64 | 54.47 | 67,175 | +3.06(+5.95%) |
Apr 07, 2020 | 53.75 | 53.75 | 48.06 | 51.41 | 82,713 | -1.45(-2.74%) |
Apr 06, 2020 | 54.52 | 55.60 | 49.80 | 52.86 | 66,273 | +0.43(+0.81%) |
Apr 03, 2020 | 51.16 | 52.45 | 47.77 | 52.43 | 50,700 | +1.34(+2.62%) |
Apr 02, 2020 | 50.60 | 54.18 | 49.55 | 51.09 | 66,322 | -0.82(-1.57%) |
Apr 01, 2020 | 52.87 | 53.30 | 49.54 | 51.91 | 56,280 | -2.63(-4.82%) |
Mar 31, 2020 | 56.15 | 58.06 | 52.63 | 54.54 | 70,833 | -1.81(-3.21%) |
Mar 30, 2020 | 50.09 | 58.15 | 50.09 | 56.35 | 80,093 | +6.88(+13.92%) |
Mar 27, 2020 | 49.35 | 53.39 | 47.87 | 49.47 | 47,838 | -1.78(-3.47%) |
Mar 26, 2020 | 48.11 | 52.94 | 47.26 | 51.25 | 59,399 | +3.76(+7.92%) |
Mar 25, 2020 | 48.51 | 49.54 | 45.88 | 47.49 | 57,100 | -1.55(-3.15%) |
Mar 24, 2020 | 49.73 | 50.94 | 46.14 | 49.03 | 62,729 | +1.34(+2.82%) |
Mar 23, 2020 | 53.65 | 53.65 | 42.99 | 47.69 | 63,001 | -5.61(-10.53%) |
Mar 20, 2020 | 56.86 | 56.86 | 39.75 | 53.30 | 96,649 | -4.81(-8.27%) |
Mar 19, 2020 | 36.02 | 60.15 | 36.02 | 58.11 | 107,137 | +22.45(+62.94%) |
Mar 18, 2020 | 54.64 | 54.64 | 34.27 | 35.66 | 91,011 | -22.45(-38.63%) |
Mar 17, 2020 | 49.38 | 64.82 | 49.38 | 58.11 | 134,247 | +8.20(+16.44%) |
Mar 16, 2020 | 44.22 | 54.23 | 43.23 | 49.90 | 100,700 | +2.30(+4.82%) |
Mar 13, 2020 | 45.61 | 49.72 | 40.82 | 47.61 | 56,909 | +4.24(+9.78%) |
Mar 12, 2020 | 45.36 | 45.36 | 42.08 | 43.37 | 74,000 | -4.40(-9.21%) |
Mar 11, 2020 | 47.82 | 49.01 | 46.35 | 47.76 | 49,524 | -1.14(-2.33%) |
Mar 10, 2020 | 47.81 | 51.08 | 45.59 | 48.90 | 44,240 | +1.97(+4.20%) |
Mar 09, 2020 | 49.05 | 51.18 | 46.34 | 46.93 | 47,759 | -4.48(-8.72%) |
Mar 06, 2020 | 51.46 | 52.59 | 49.91 | 51.41 | 39,523 | -1.53(-2.89%) |
Mar 05, 2020 | 52.14 | 53.47 | 50.98 | 52.94 | 68,674 | -0.22(-0.42%) |
Mar 04, 2020 | 52.37 | 54.40 | 50.69 | 53.16 | 48,237 | +1.19(+2.30%) |
Mar 03, 2020 | 50.86 | 53.14 | 49.82 | 51.97 | 87,651 | +0.80(+1.56%) |
Mar 02, 2020 | 49.91 | 51.17 | 48.40 | 51.17 | 54,134 | +1.26(+2.52%) |
Feb 28, 2020 | 49.82 | 50.65 | 48.04 | 49.91 | 76,455 | -1.82(-3.51%) |
Feb 27, 2020 | 53.29 | 53.75 | 51.73 | 51.73 | 47,415 | -2.39(-4.41%) |
Feb 26, 2020 | 54.41 | 55.11 | 53.56 | 54.12 | 28,023 | -0.27(-0.49%) |
Feb 25, 2020 | 55.86 | 56.91 | 53.62 | 54.39 | 25,697 | -1.35(-2.43%) |
Feb 24, 2020 | 56.13 | 56.56 | 55.08 | 55.74 | 29,099 | -1.84(-3.20%) |
Feb 21, 2020 | 57.90 | 58.13 | 56.89 | 57.58 | 41,899 | -0.10(-0.18%) |
Feb 20, 2020 | 53.94 | 58.67 | 53.62 | 57.68 | 71,597 | +0.90(+1.58%) |
Feb 19, 2020 | 57.29 | 58.06 | 56.46 | 56.78 | 58,800 | -0.23(-0.41%) |
Feb 18, 2020 | 56.44 | 58.02 | 54.94 | 57.02 | 32,169 | +0.32(+0.57%) |
Feb 14, 2020 | 56.17 | 56.84 | 56.17 | 56.69 | 36,283 | +0.49(+0.87%) |
Feb 13, 2020 | 55.95 | 56.32 | 55.19 | 56.20 | 19,174 | +0.08(+0.15%) |
Feb 12, 2020 | 55.48 | 56.19 | 55.00 | 56.12 | 58,146 | +0.96(+1.75%) |
Feb 11, 2020 | 55.11 | 55.41 | 54.91 | 55.15 | 50,826 | +0.40(+0.73%) |
Feb 10, 2020 | 54.22 | 54.95 | 54.02 | 54.76 | 29,570 | +0.31(+0.56%) |
Feb 07, 2020 | 54.22 | 54.49 | 53.71 | 54.45 | 21,597 | +0.15(+0.27%) |
Feb 06, 2020 | 54.41 | 54.56 | 54.03 | 54.30 | 34,488 | +0.17(+0.31%) |
Feb 05, 2020 | 53.40 | 54.15 | 53.40 | 54.14 | 37,427 | +1.18(+2.22%) |
Feb 04, 2020 | 53.95 | 54.26 | 52.63 | 52.96 | 43,640 | -0.57(-1.07%) |
Feb 03, 2020 | 53.72 | 54.05 | 53.16 | 53.53 | 38,755 | -0.06(-0.10%) |
Jan 31, 2020 | 53.74 | 54.43 | 53.00 | 53.59 | 42,763 | -0.29(-0.53%) |
Jan 30, 2020 | 52.95 | 54.02 | 52.95 | 53.88 | 37,186 | +0.50(+0.94%) |
Jan 29, 2020 | 53.99 | 54.01 | 52.88 | 53.38 | 57,870 | -0.70(-1.30%) |
Jan 28, 2020 | 52.39 | 54.75 | 52.39 | 54.08 | 63,532 | +1.94(+3.73%) |
Jan 27, 2020 | 51.42 | 52.36 | 51.42 | 52.14 | 42,654 | -0.07(-0.14%) |
Jan 24, 2020 | 52.82 | 52.90 | 51.70 | 52.21 | 34,232 | -0.55(-1.04%) |
Jan 23, 2020 | 52.39 | 52.82 | 52.16 | 52.76 | 75,591 | +0.27(+0.51%) |
Jan 22, 2020 | 52.47 | 53.24 | 52.06 | 52.49 | 60,815 | +0.34(+0.66%) |
Jan 21, 2020 | 52.12 | 52.65 | 51.94 | 52.14 | 38,172 | -0.09(-0.18%) |
Jan 17, 2020 | 52.40 | 52.60 | 51.71 | 52.24 | 35,528 | +0.10(+0.20%) |
Jan 16, 2020 | 51.86 | 52.46 | 51.86 | 52.14 | 36,031 | +0.42(+0.81%) |
Jan 15, 2020 | 51.76 | 52.27 | 51.57 | 51.72 | 34,414 | -0.11(-0.21%) |
Jan 14, 2020 | 51.73 | 52.08 | 51.39 | 51.83 | 106,395 | -0.12(-0.23%) |
Jan 13, 2020 | 51.58 | 52.04 | 51.35 | 51.95 | 36,432 | +0.38(+0.74%) |
Jan 10, 2020 | 52.88 | 53.01 | 51.48 | 51.57 | 78,723 | -1.20(-2.28%) |
Jan 09, 2020 | 52.99 | 53.49 | 52.61 | 52.77 | 63,573 | -0.14(-0.26%) |
Jan 08, 2020 | 52.85 | 53.47 | 52.54 | 52.91 | 49,423 | -0.08(-0.16%) |
Jan 07, 2020 | 52.91 | 53.39 | 52.41 | 53.00 | 43,899 | +0.03(+0.05%) |
Jan 06, 2020 | 51.52 | 53.18 | 51.50 | 52.97 | 83,690 | +1.04(+2.00%) |
Jan 03, 2020 | 51.66 | 52.25 | 51.52 | 51.93 | 74,835 | -0.30(-0.57%) |
Jan 02, 2020 | 51.62 | 52.49 | 50.84 | 52.23 | 62,645 | +0.94(+1.82%) |
Dec 31, 2019 | 51.77 | 52.64 | 51.29 | 51.29 | 159,066 | -0.60(-1.16%) |
Dec 30, 2019 | 51.42 | 52.46 | 51.07 | 51.89 | 250,306 | +0.54(+1.05%) |
Dec 27, 2019 | 51.51 | 51.84 | 50.80 | 51.36 | 33,145 | -0.11(-0.22%) |
Dec 26, 2019 | 52.47 | 52.47 | 51.25 | 51.47 | 47,150 | -1.08(-2.06%) |
Dec 24, 2019 | 52.56 | 52.60 | 52.06 | 52.55 | 25,454 | +0.03(+0.05%) |
Dec 23, 2019 | 53.78 | 53.78 | 52.47 | 52.52 | 43,823 | -1.26(-2.35%) |
Dec 20, 2019 | 55.41 | 55.51 | 53.63 | 53.79 | 516,247 | -1.44(-2.61%) |
Dec 19, 2019 | 54.53 | 55.34 | 54.23 | 55.23 | 64,679 | +0.55(+1.01%) |
Dec 18, 2019 | 55.12 | 55.13 | 54.11 | 54.67 | 52,064 | -0.35(-0.64%) |
Dec 17, 2019 | 54.31 | 55.04 | 54.18 | 55.02 | 43,232 | +0.55(+1.02%) |
Dec 16, 2019 | 53.11 | 55.47 | 53.11 | 54.47 | 84,880 | +1.63(+3.09%) |
Dec 13, 2019 | 51.75 | 53.12 | 51.39 | 52.83 | 58,925 | +1.20(+2.32%) |
Dec 12, 2019 | 52.08 | 52.33 | 51.15 | 51.63 | 46,014 | +0.36(+0.70%) |
Dec 11, 2019 | 51.39 | 51.61 | 50.87 | 51.27 | 34,551 | +0.02(+0.04%) |
Dec 10, 2019 | 51.28 | 51.78 | 50.94 | 51.26 | 35,511 | +0.06(+0.11%) |
Dec 09, 2019 | 51.92 | 51.96 | 50.43 | 51.20 | 62,501 | -0.90(-1.74%) |
Dec 06, 2019 | 52.13 | 52.21 | 51.61 | 52.11 | 47,335 | +0.50(+0.97%) |
Dec 05, 2019 | 51.36 | 52.14 | 51.15 | 51.61 | 63,696 | +0.36(+0.70%) |
Dec 04, 2019 | 51.77 | 52.06 | 51.16 | 51.25 | 56,440 | -0.33(-0.64%) |
Dec 03, 2019 | 50.46 | 52.04 | 50.24 | 51.58 | 92,375 | +0.49(+0.96%) |
Dec 02, 2019 | 51.66 | 51.86 | 50.63 | 51.09 | 62,911 | -0.75(-1.44%) |
Nov 29, 2019 | 51.11 | 52.05 | 50.83 | 51.84 | 25,888 | +1.01(+1.98%) |
Nov 27, 2019 | 50.65 | 51.43 | 50.60 | 50.83 | 37,153 | +0.33(+0.66%) |
Nov 26, 2019 | 51.08 | 51.08 | 50.03 | 50.50 | 71,851 | -0.76(-1.48%) |
Nov 25, 2019 | 50.36 | 51.78 | 50.36 | 51.26 | 47,379 | +0.96(+1.91%) |
Nov 22, 2019 | 49.73 | 50.52 | 49.13 | 50.30 | 59,033 | +0.75(+1.51%) |
Nov 21, 2019 | 50.43 | 50.43 | 49.40 | 49.55 | 69,830 | -0.66(-1.32%) |
Nov 20, 2019 | 50.67 | 51.70 | 49.91 | 50.21 | 58,292 | -0.61(-1.20%) |
Nov 19, 2019 | 50.81 | 51.66 | 50.29 | 50.82 | 46,245 | +0.08(+0.16%) |
Nov 18, 2019 | 50.52 | 51.32 | 50.21 | 50.74 | 55,045 | +0.19(+0.37%) |
Nov 15, 2019 | 51.24 | 51.24 | 50.15 | 50.55 | 63,041 | -0.33(-0.64%) |
Nov 14, 2019 | 51.54 | 51.83 | 50.77 | 50.88 | 33,438 | -0.80(-1.55%) |
Nov 13, 2019 | 52.77 | 52.77 | 51.21 | 51.68 | 55,834 | -1.09(-2.06%) |
Nov 12, 2019 | 52.71 | 53.35 | 52.31 | 52.77 | 47,691 | -0.18(-0.33%) |
Nov 11, 2019 | 52.62 | 53.08 | 52.59 | 52.95 | 65,706 | +0.12(+0.23%) |
Nov 08, 2019 | 53.41 | 53.73 | 52.62 | 52.83 | 48,310 | -0.71(-1.33%) |
Nov 07, 2019 | 54.64 | 54.67 | 53.23 | 53.54 | 39,458 | -0.56(-1.04%) |
Nov 06, 2019 | 55.23 | 55.37 | 53.84 | 54.10 | 39,532 | -1.14(-2.06%) |
Nov 05, 2019 | 54.80 | 55.83 | 54.80 | 55.24 | 57,397 | +0.52(+0.94%) |
Nov 04, 2019 | 54.52 | 55.09 | 54.27 | 54.72 | 39,016 | +0.79(+1.47%) |
Nov 01, 2019 | 55.06 | 55.62 | 52.29 | 53.92 | 78,097 | -0.76(-1.38%) |
Oct 31, 2019 | 55.12 | 55.19 | 53.67 | 54.68 | 44,116 | -0.43(-0.79%) |
Oct 30, 2019 | 56.64 | 56.99 | 54.70 | 55.12 | 60,802 | -1.58(-2.78%) |
Oct 29, 2019 | 56.71 | 57.16 | 55.91 | 56.69 | 55,382 | -0.38(-0.66%) |
Oct 28, 2019 | 56.23 | 57.36 | 56.02 | 57.07 | 72,741 | +1.26(+2.27%) |
Oct 25, 2019 | 57.38 | 58.94 | 55.57 | 55.81 | 56,434 | -1.48(-2.58%) |
Oct 24, 2019 | 56.32 | 59.92 | 54.47 | 57.28 | 104,198 | +4.66(+8.86%) |
Oct 23, 2019 | 51.72 | 53.70 | 51.72 | 52.62 | 45,650 | +0.75(+1.44%) |
Oct 22, 2019 | 52.76 | 52.76 | 51.76 | 51.87 | 30,239 | -0.75(-1.42%) |
Oct 21, 2019 | 53.08 | 53.12 | 52.03 | 52.62 | 56,387 | -0.14(-0.26%) |
Oct 18, 2019 | 52.45 | 53.38 | 51.71 | 52.76 | 96,187 | +0.10(+0.19%) |
Oct 17, 2019 | 52.45 | 53.09 | 52.20 | 52.66 | 75,882 | +0.19(+0.37%) |
Oct 16, 2019 | 52.01 | 52.98 | 51.44 | 52.47 | 46,887 | +0.36(+0.69%) |
Oct 15, 2019 | 51.46 | 52.83 | 51.06 | 52.11 | 39,162 | +0.74(+1.44%) |
Oct 14, 2019 | 52.16 | 52.47 | 51.08 | 51.37 | 48,899 | -0.95(-1.82%) |
Oct 11, 2019 | 52.38 | 53.48 | 51.75 | 52.32 | 46,035 | +0.49(+0.94%) |
Oct 10, 2019 | 52.39 | 52.76 | 51.39 | 51.83 | 49,229 | -0.33(-0.64%) |
Oct 09, 2019 | 52.40 | 53.37 | 52.03 | 52.16 | 45,897 | +0.18(+0.34%) |
Oct 08, 2019 | 50.93 | 54.03 | 50.08 | 51.99 | 90,624 | +0.69(+1.35%) |
Oct 07, 2019 | 51.38 | 51.86 | 50.11 | 51.29 | 66,264 | +0.00(+0.00%) |
Oct 04, 2019 | 50.66 | 51.66 | 50.66 | 51.29 | 30,220 | +0.34(+0.67%) |
Oct 03, 2019 | 51.69 | 52.56 | 50.41 | 50.95 | 34,543 | -0.82(-1.59%) |
Oct 02, 2019 | 52.16 | 52.48 | 51.24 | 51.77 | 89,568 | -0.52(-0.99%) |
Oct 01, 2019 | 54.14 | 54.14 | 52.29 | 52.29 | 32,764 | -1.60(-2.96%) |
Sep 30, 2019 | 54.49 | 54.67 | 53.89 | 53.89 | 49,004 | -0.52(-0.95%) |
Sep 27, 2019 | 55.64 | 56.51 | 54.26 | 54.40 | 40,619 | -1.23(-2.21%) |
Sep 26, 2019 | 55.57 | 56.46 | 54.88 | 55.63 | 55,792 | +0.41(+0.75%) |
Sep 25, 2019 | 54.41 | 55.39 | 54.03 | 55.22 | 50,444 | +0.92(+1.70%) |
Sep 24, 2019 | 55.01 | 55.39 | 53.78 | 54.30 | 61,619 | -0.71(-1.29%) |
Sep 23, 2019 | 55.32 | 56.04 | 54.94 | 55.01 | 54,250 | -0.60(-1.08%) |
Sep 20, 2019 | 55.01 | 55.94 | 54.55 | 55.60 | 137,627 | +0.63(+1.14%) |
Sep 19, 2019 | 55.44 | 55.87 | 54.73 | 54.98 | 43,054 | -0.31(-0.57%) |
Sep 18, 2019 | 55.26 | 55.49 | 54.44 | 55.29 | 50,589 | +0.03(+0.05%) |
Sep 17, 2019 | 55.69 | 55.70 | 54.82 | 55.26 | 39,469 | -0.75(-1.33%) |
Sep 16, 2019 | 56.80 | 57.14 | 55.58 | 56.01 | 44,461 | -1.14(-2.00%) |
Sep 13, 2019 | 55.86 | 57.50 | 55.45 | 57.15 | 66,043 | +1.59(+2.87%) |
Sep 12, 2019 | 55.07 | 56.31 | 55.05 | 55.56 | 81,695 | +0.32(+0.58%) |
Sep 11, 2019 | 54.82 | 55.83 | 54.39 | 55.24 | 74,909 | +0.52(+0.94%) |
Sep 10, 2019 | 53.85 | 55.54 | 52.73 | 54.72 | 46,774 | +0.92(+1.71%) |
Sep 09, 2019 | 53.44 | 54.56 | 53.15 | 53.80 | 52,755 | +0.54(+1.02%) |
Sep 06, 2019 | 53.67 | 54.25 | 53.02 | 53.26 | 38,127 | -0.04(-0.07%) |
Sep 05, 2019 | 53.80 | 54.83 | 53.10 | 53.29 | 72,123 | +0.24(+0.45%) |
Sep 04, 2019 | 52.90 | 53.40 | 52.20 | 53.05 | 77,901 | +0.69(+1.32%) |
Sep 03, 2019 | 52.01 | 52.92 | 51.51 | 52.36 | 126,945 | +0.06(+0.11%) |
Aug 30, 2019 | 53.01 | 53.61 | 52.31 | 52.31 | 61,807 | -0.41(-0.79%) |
Aug 29, 2019 | 53.86 | 53.86 | 52.68 | 52.72 | 70,079 | -0.44(-0.83%) |
Aug 28, 2019 | 51.91 | 54.46 | 51.35 | 53.16 | 63,335 | +1.46(+2.83%) |
Aug 27, 2019 | 52.47 | 52.55 | 51.15 | 51.70 | 109,361 | -0.12(-0.23%) |
Aug 26, 2019 | 48.50 | 52.78 | 48.40 | 51.82 | 191,487 | +3.86(+8.04%) |
Aug 23, 2019 | 49.23 | 49.59 | 47.65 | 47.96 | 70,605 | -1.47(-2.98%) |
Aug 22, 2019 | 49.73 | 50.08 | 49.31 | 49.44 | 39,884 | -0.18(-0.37%) |
Aug 21, 2019 | 50.04 | 50.17 | 49.37 | 49.62 | 50,055 | +0.04(+0.07%) |
Aug 20, 2019 | 50.02 | 50.39 | 49.57 | 49.58 | 49,575 | -0.53(-1.07%) |
Aug 19, 2019 | 50.34 | 50.83 | 49.80 | 50.12 | 51,167 | +0.41(+0.83%) |
Aug 16, 2019 | 49.29 | 49.82 | 48.54 | 49.70 | 67,564 | +0.81(+1.66%) |
Aug 15, 2019 | 49.28 | 49.86 | 48.72 | 48.89 | 96,254 | -0.21(-0.43%) |
Aug 14, 2019 | 50.41 | 50.93 | 48.99 | 49.10 | 59,992 | -2.13(-4.15%) |
Aug 13, 2019 | 49.96 | 52.23 | 49.96 | 51.23 | 70,523 | +1.18(+2.35%) |
Aug 12, 2019 | 49.88 | 50.59 | 49.32 | 50.05 | 62,581 | -0.33(-0.66%) |
Aug 09, 2019 | 51.31 | 53.72 | 50.16 | 50.38 | 57,245 | -0.80(-1.56%) |
Aug 08, 2019 | 49.48 | 51.50 | 49.34 | 51.19 | 88,458 | +1.88(+3.81%) |
Aug 07, 2019 | 49.59 | 50.18 | 48.66 | 49.31 | 61,036 | -0.94(-1.87%) |
Aug 06, 2019 | 49.16 | 51.12 | 48.98 | 50.25 | 93,984 | +1.37(+2.81%) |
Aug 05, 2019 | 49.92 | 49.98 | 48.25 | 48.87 | 124,329 | -1.81(-3.58%) |
Aug 02, 2019 | 50.08 | 51.08 | 49.22 | 50.69 | 72,778 | +0.35(+0.69%) |
Aug 01, 2019 | 51.80 | 52.50 | 50.24 | 50.34 | 90,752 | -1.46(-2.83%) |
Jul 31, 2019 | 52.41 | 53.72 | 51.37 | 51.80 | 155,465 | -0.62(-1.18%) |
Jul 30, 2019 | 51.62 | 52.67 | 50.77 | 52.42 | 116,951 | +0.41(+0.78%) |
Jul 29, 2019 | 53.05 | 58.24 | 51.43 | 52.01 | 81,517 | -1.34(-2.52%) |
Jul 26, 2019 | 53.39 | 55.70 | 53.07 | 53.36 | 77,883 | +0.36(+0.68%) |
Jul 25, 2019 | 48.64 | 54.18 | 46.47 | 53.00 | 118,695 | -0.07(-0.14%) |
Jul 24, 2019 | 53.23 | 53.58 | 52.63 | 53.07 | 96,580 | +0.29(+0.56%) |
Jul 23, 2019 | 52.37 | 52.97 | 51.62 | 52.78 | 61,477 | +0.77(+1.49%) |
Jul 22, 2019 | 53.79 | 53.79 | 51.90 | 52.00 | 68,049 | -1.63(-3.04%) |
Jul 19, 2019 | 53.74 | 54.34 | 53.47 | 53.63 | 91,679 | -0.31(-0.58%) |
Jul 18, 2019 | 53.66 | 54.31 | 53.24 | 53.95 | 71,646 | +0.22(+0.41%) |
Jul 17, 2019 | 53.28 | 54.52 | 53.28 | 53.73 | 72,908 | +0.45(+0.85%) |
Jul 16, 2019 | 53.94 | 53.94 | 52.96 | 53.28 | 74,495 | +0.04(+0.07%) |
Jul 15, 2019 | 53.86 | 54.29 | 52.92 | 53.24 | 44,742 | -0.58(-1.08%) |
Jul 12, 2019 | 53.30 | 54.74 | 53.30 | 53.82 | 60,069 | +0.72(+1.35%) |
Jul 11, 2019 | 53.83 | 54.31 | 52.97 | 53.10 | 61,101 | -0.64(-1.20%) |
Jul 10, 2019 | 53.63 | 54.55 | 52.59 | 53.74 | 89,342 | +0.33(+0.62%) |
Jul 09, 2019 | 54.15 | 55.25 | 52.86 | 53.41 | 48,722 | -0.62(-1.14%) |
Jul 08, 2019 | 55.22 | 55.32 | 53.82 | 54.03 | 119,775 | -1.11(-2.02%) |
Jul 05, 2019 | 54.28 | 55.88 | 54.28 | 55.14 | 42,472 | +0.29(+0.52%) |
Jul 03, 2019 | 54.12 | 55.72 | 53.54 | 54.86 | 33,021 | +0.85(+1.57%) |
Jul 02, 2019 | 53.57 | 54.29 | 53.21 | 54.01 | 49,448 | +0.35(+0.65%) |
Jul 01, 2019 | 53.83 | 53.90 | 52.99 | 53.66 | 49,054 | +0.52(+0.97%) |
Jun 28, 2019 | 51.97 | 54.96 | 51.70 | 53.15 | 209,862 | +1.14(+2.19%) |
Jun 27, 2019 | 51.16 | 52.32 | 50.80 | 52.00 | 58,681 | +1.24(+2.45%) |
Jun 26, 2019 | 52.66 | 53.35 | 50.56 | 50.76 | 49,464 | -1.62(-3.08%) |
Jun 25, 2019 | 53.60 | 53.92 | 51.91 | 52.38 | 48,507 | -1.20(-2.24%) |
Jun 24, 2019 | 54.40 | 54.89 | 53.42 | 53.58 | 68,668 | -0.76(-1.40%) |
Jun 21, 2019 | 54.30 | 55.33 | 53.49 | 54.34 | 125,848 | -0.28(-0.52%) |
Jun 20, 2019 | 55.29 | 55.73 | 54.61 | 54.63 | 72,780 | -0.29(-0.53%) |
Jun 19, 2019 | 53.93 | 54.94 | 52.94 | 54.92 | 72,803 | +0.95(+1.77%) |
Jun 18, 2019 | 54.22 | 55.83 | 53.76 | 53.97 | 47,519 | -0.01(-0.02%) |
Jun 17, 2019 | 57.30 | 57.30 | 53.85 | 53.97 | 63,535 | -3.28(-5.72%) |
Jun 14, 2019 | 57.40 | 57.87 | 56.64 | 57.25 | 61,344 | +0.16(+0.27%) |
Jun 13, 2019 | 59.03 | 60.24 | 57.01 | 57.09 | 74,289 | -1.81(-3.07%) |
Jun 12, 2019 | 57.16 | 59.55 | 56.71 | 58.90 | 50,875 | +1.71(+2.98%) |
Jun 11, 2019 | 57.64 | 57.97 | 55.96 | 57.20 | 74,981 | +0.15(+0.26%) |
Jun 10, 2019 | 57.10 | 57.82 | 56.74 | 57.05 | 59,024 | -0.14(-0.24%) |
Jun 07, 2019 | 56.11 | 57.31 | 55.85 | 57.19 | 50,992 | +1.31(+2.35%) |
Jun 06, 2019 | 55.54 | 56.63 | 55.42 | 55.87 | 36,385 | +0.58(+1.05%) |
Jun 05, 2019 | 54.07 | 55.51 | 53.51 | 55.30 | 36,080 | +1.36(+2.52%) |
Jun 04, 2019 | 54.24 | 54.97 | 53.34 | 53.94 | 37,136 | +0.17(+0.31%) |
Jun 03, 2019 | 53.55 | 54.04 | 52.58 | 53.77 | 36,142 | +0.08(+0.15%) |
May 31, 2019 | 55.02 | 55.57 | 53.46 | 53.69 | 48,377 | -1.93(-3.47%) |
May 30, 2019 | 55.22 | 56.17 | 54.99 | 55.62 | 70,909 | +0.02(+0.03%) |
May 29, 2019 | 56.61 | 57.06 | 55.23 | 55.60 | 27,826 | -1.28(-2.24%) |
May 28, 2019 | 55.62 | 57.56 | 55.38 | 56.87 | 47,426 | +1.17(+2.09%) |
May 24, 2019 | 54.13 | 55.71 | 53.99 | 55.71 | 43,256 | +2.04(+3.80%) |
May 23, 2019 | 55.18 | 55.71 | 53.42 | 53.67 | 61,971 | -1.85(-3.34%) |
May 22, 2019 | 55.69 | 56.41 | 54.50 | 55.53 | 45,612 | -0.33(-0.59%) |
May 21, 2019 | 55.34 | 56.35 | 54.52 | 55.86 | 43,594 | +0.70(+1.26%) |
May 20, 2019 | 54.62 | 55.77 | 54.49 | 55.16 | 37,751 | +0.00(+0.00%) |
May 17, 2019 | 55.68 | 56.45 | 54.97 | 55.16 | 27,021 | -0.91(-1.62%) |
May 16, 2019 | 57.31 | 57.36 | 55.99 | 56.07 | 27,138 | -1.06(-1.86%) |
May 15, 2019 | 56.33 | 57.94 | 55.02 | 57.13 | 36,949 | +0.40(+0.71%) |
May 14, 2019 | 56.08 | 56.74 | 55.81 | 56.73 | 21,123 | +0.83(+1.48%) |
May 13, 2019 | 56.37 | 56.90 | 55.23 | 55.90 | 42,837 | -1.35(-2.36%) |
May 10, 2019 | 56.03 | 57.31 | 55.65 | 57.25 | 34,975 | +0.87(+1.55%) |
May 09, 2019 | 55.39 | 56.50 | 55.39 | 56.38 | 36,684 | +0.69(+1.24%) |
May 08, 2019 | 56.30 | 57.10 | 54.45 | 55.69 | 46,892 | -0.39(-0.69%) |
May 07, 2019 | 57.45 | 58.03 | 55.62 | 56.08 | 41,221 | -1.73(-3.00%) |
May 06, 2019 | 56.03 | 57.94 | 56.03 | 57.81 | 44,548 | +0.86(+1.51%) |
May 03, 2019 | 55.08 | 56.96 | 55.08 | 56.95 | 27,348 | +2.11(+3.85%) |
May 02, 2019 | 55.55 | 56.12 | 54.54 | 54.84 | 39,722 | -0.72(-1.29%) |