Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.340 | 9.760 | 8.970 | 8.980 | 271,317 | -0.65(-6.75%) |
Apr 29, 2020 | 9.240 | 9.900 | 9.240 | 9.630 | 382,785 | +0.79(+8.94%) |
Apr 28, 2020 | 8.840 | 9.180 | 8.490 | 8.840 | 342,597 | +0.39(+4.62%) |
Apr 27, 2020 | 8.060 | 8.630 | 8.000 | 8.450 | 213,269 | +0.47(+5.89%) |
Apr 24, 2020 | 8.070 | 8.290 | 7.670 | 7.980 | 177,500 | -0.07(-0.87%) |
Apr 23, 2020 | 7.760 | 8.350 | 7.700 | 8.050 | 438,246 | +0.43(+5.64%) |
Apr 22, 2020 | 7.850 | 8.090 | 7.600 | 7.620 | 248,490 | -0.06(-0.78%) |
Apr 21, 2020 | 7.800 | 8.050 | 7.630 | 7.680 | 195,410 | -0.41(-5.07%) |
Apr 20, 2020 | 7.900 | 8.300 | 7.760 | 8.090 | 332,836 | +0.00(+0.00%) |
Apr 17, 2020 | 8.070 | 8.600 | 7.970 | 8.090 | 488,500 | +0.57(+7.58%) |
Apr 16, 2020 | 8.550 | 8.550 | 7.470 | 7.520 | 326,979 | -1.04(-12.15%) |
Apr 15, 2020 | 8.400 | 8.700 | 8.030 | 8.560 | 309,355 | -0.26(-2.95%) |
Apr 14, 2020 | 9.280 | 9.550 | 8.730 | 8.820 | 402,378 | -0.08(-0.90%) |
Apr 13, 2020 | 9.490 | 9.660 | 8.765 | 8.900 | 342,455 | -0.67(-7.00%) |
Apr 09, 2020 | 9.550 | 10.22 | 9.460 | 9.570 | 478,200 | +0.49(+5.40%) |
Apr 08, 2020 | 8.900 | 9.600 | 8.620 | 9.080 | 629,172 | +0.58(+6.82%) |
Apr 07, 2020 | 8.910 | 9.500 | 8.220 | 8.500 | 631,833 | +0.02(+0.24%) |
Apr 06, 2020 | 7.840 | 8.530 | 7.740 | 8.480 | 514,284 | +1.11(+15.06%) |
Apr 03, 2020 | 7.770 | 8.096 | 7.120 | 7.370 | 441,200 | -0.43(-5.51%) |
Apr 02, 2020 | 7.340 | 8.260 | 7.220 | 7.800 | 481,837 | +0.39(+5.26%) |
Apr 01, 2020 | 8.670 | 8.760 | 7.320 | 7.410 | 325,107 | -1.77(-19.28%) |
Mar 31, 2020 | 8.640 | 9.500 | 8.590 | 9.180 | 341,337 | +0.69(+8.13%) |
Mar 30, 2020 | 9.340 | 9.340 | 8.040 | 8.490 | 430,804 | -0.87(-9.29%) |
Mar 27, 2020 | 9.440 | 9.530 | 8.610 | 9.360 | 974,300 | -0.38(-3.90%) |
Mar 26, 2020 | 8.420 | 9.830 | 8.350 | 9.740 | 692,436 | +1.51(+18.35%) |
Mar 25, 2020 | 8.020 | 8.490 | 7.420 | 8.230 | 951,728 | +0.68(+9.01%) |
Mar 24, 2020 | 7.580 | 8.406 | 7.350 | 7.550 | 647,515 | +0.40(+5.59%) |
Mar 23, 2020 | 7.930 | 7.930 | 6.990 | 7.150 | 575,468 | -0.22(-2.99%) |
Mar 20, 2020 | 10.26 | 10.74 | 7.140 | 7.370 | 539,800 | -2.78(-27.39%) |
Mar 19, 2020 | 9.170 | 10.69 | 8.770 | 10.15 | 490,165 | +0.90(+9.73%) |
Mar 18, 2020 | 11.42 | 11.87 | 8.830 | 9.250 | 388,460 | -3.08(-24.98%) |
Mar 17, 2020 | 13.19 | 13.55 | 11.25 | 12.33 | 443,501 | -0.62(-4.79%) |
Mar 16, 2020 | 8.000 | 14.50 | 8.000 | 12.95 | 431,605 | -1.76(-11.96%) |
Mar 13, 2020 | 13.67 | 14.76 | 12.31 | 14.71 | 584,200 | +1.77(+13.68%) |
Mar 12, 2020 | 15.35 | 15.63 | 12.74 | 12.94 | 357,243 | -3.49(-21.24%) |
Mar 11, 2020 | 16.18 | 16.85 | 16.05 | 16.43 | 360,193 | -0.32(-1.91%) |
Mar 10, 2020 | 17.29 | 17.63 | 15.91 | 16.75 | 403,598 | +0.08(+0.48%) |
Mar 09, 2020 | 16.86 | 17.32 | 16.31 | 16.67 | 274,017 | -1.54(-8.46%) |
Mar 06, 2020 | 17.60 | 18.44 | 17.30 | 18.21 | 219,000 | -0.03(-0.16%) |
Mar 05, 2020 | 19.24 | 19.42 | 18.01 | 18.24 | 220,587 | -1.55(-7.83%) |
Mar 04, 2020 | 19.94 | 20.46 | 19.21 | 19.79 | 240,165 | +0.13(+0.66%) |
Mar 03, 2020 | 20.29 | 21.29 | 19.59 | 19.66 | 269,950 | -0.56(-2.77%) |
Mar 02, 2020 | 20.30 | 20.45 | 19.44 | 20.22 | 231,468 | -0.05(-0.25%) |
Feb 28, 2020 | 18.75 | 20.27 | 18.70 | 20.27 | 417,500 | +0.58(+2.95%) |
Feb 27, 2020 | 20.85 | 21.97 | 19.65 | 19.69 | 407,192 | -1.81(-8.42%) |
Feb 26, 2020 | 21.10 | 22.39 | 20.61 | 21.50 | 413,113 | -1.23(-5.41%) |
Feb 25, 2020 | 24.01 | 24.01 | 22.60 | 22.73 | 295,589 | -1.28(-5.33%) |
Feb 24, 2020 | 23.78 | 24.11 | 23.73 | 24.01 | 178,072 | -0.54(-2.20%) |
Feb 21, 2020 | 24.09 | 24.64 | 23.83 | 24.55 | 297,900 | +0.29(+1.20%) |
Feb 20, 2020 | 24.17 | 24.43 | 23.84 | 24.26 | 199,475 | +0.04(+0.17%) |
Feb 19, 2020 | 24.31 | 24.73 | 24.09 | 24.22 | 173,162 | -0.08(-0.33%) |
Feb 18, 2020 | 25.03 | 25.17 | 24.01 | 24.30 | 194,551 | -0.89(-3.53%) |
Feb 14, 2020 | 25.44 | 25.50 | 25.06 | 25.19 | 132,900 | -0.27(-1.06%) |
Feb 13, 2020 | 25.47 | 25.65 | 25.23 | 25.46 | 81,031 | -0.19(-0.74%) |
Feb 12, 2020 | 25.47 | 25.72 | 25.20 | 25.65 | 143,342 | +0.30(+1.18%) |
Feb 11, 2020 | 25.72 | 25.85 | 25.19 | 25.35 | 110,970 | -0.29(-1.13%) |
Feb 10, 2020 | 25.44 | 25.82 | 25.28 | 25.64 | 147,394 | +0.12(+0.49%) |
Feb 07, 2020 | 26.42 | 26.42 | 25.34 | 25.52 | 140,000 | -1.02(-3.86%) |
Feb 06, 2020 | 26.87 | 26.91 | 26.30 | 26.54 | 134,665 | -0.13(-0.49%) |
Feb 05, 2020 | 26.98 | 26.98 | 26.46 | 26.67 | 217,116 | -0.04(-0.15%) |
Feb 04, 2020 | 26.53 | 27.20 | 26.53 | 26.71 | 260,668 | +0.32(+1.21%) |
Feb 03, 2020 | 25.04 | 26.53 | 24.93 | 26.39 | 364,429 | +1.19(+4.72%) |
Jan 31, 2020 | 26.21 | 26.22 | 25.14 | 25.20 | 199,800 | -1.16(-4.40%) |
Jan 30, 2020 | 27.06 | 27.20 | 26.31 | 26.36 | 177,994 | -0.95(-3.48%) |
Jan 29, 2020 | 28.07 | 28.18 | 27.30 | 27.31 | 131,666 | -0.58(-2.08%) |
Jan 28, 2020 | 28.07 | 28.38 | 27.83 | 27.89 | 177,749 | -0.11(-0.39%) |
Jan 27, 2020 | 27.84 | 28.12 | 27.50 | 28.00 | 422,101 | -0.05(-0.16%) |
Jan 24, 2020 | 28.04 | 28.10 | 27.66 | 28.05 | 303,800 | +0.03(+0.09%) |
Jan 23, 2020 | 27.84 | 28.21 | 27.72 | 28.02 | 205,947 | -0.04(-0.14%) |
Jan 22, 2020 | 27.60 | 28.14 | 27.39 | 28.06 | 350,549 | -0.15(-0.53%) |
Jan 21, 2020 | 28.70 | 28.76 | 27.98 | 28.21 | 233,476 | -0.69(-2.39%) |
Jan 17, 2020 | 29.11 | 29.11 | 28.68 | 28.90 | 135,800 | -0.02(-0.07%) |
Jan 16, 2020 | 28.85 | 29.00 | 28.64 | 28.92 | 157,804 | +0.31(+1.08%) |
Jan 15, 2020 | 28.34 | 28.76 | 28.34 | 28.61 | 205,828 | +0.26(+0.92%) |
Jan 14, 2020 | 28.09 | 28.61 | 27.91 | 28.35 | 184,875 | +0.25(+0.89%) |
Jan 13, 2020 | 28.18 | 28.30 | 27.96 | 28.10 | 197,837 | +0.03(+0.11%) |
Jan 10, 2020 | 28.24 | 28.30 | 27.97 | 28.07 | 238,700 | -0.26(-0.92%) |
Jan 09, 2020 | 28.04 | 28.46 | 27.95 | 28.33 | 158,683 | +0.24(+0.85%) |
Jan 08, 2020 | 28.29 | 28.29 | 27.51 | 28.09 | 434,179 | -0.31(-1.09%) |
Jan 07, 2020 | 28.73 | 28.78 | 28.25 | 28.40 | 215,140 | -0.52(-1.80%) |
Jan 06, 2020 | 28.49 | 28.97 | 28.24 | 28.92 | 153,170 | +0.38(+1.33%) |
Jan 03, 2020 | 27.71 | 28.64 | 27.71 | 28.54 | 162,900 | +0.58(+2.07%) |
Jan 02, 2020 | 28.15 | 28.34 | 27.55 | 27.96 | 227,351 | +0.01(+0.04%) |
Dec 31, 2019 | 28.12 | 28.34 | 27.93 | 27.95 | 146,500 | -0.28(-0.99%) |
Dec 30, 2019 | 28.33 | 28.38 | 27.97 | 28.23 | 123,355 | +0.01(+0.04%) |
Dec 27, 2019 | 28.41 | 28.75 | 27.89 | 28.22 | 259,000 | -0.08(-0.28%) |
Dec 26, 2019 | 28.32 | 28.52 | 28.03 | 28.30 | 213,102 | +0.00(+0.00%) |
Dec 24, 2019 | 28.64 | 28.64 | 28.09 | 28.30 | 74,400 | -0.17(-0.60%) |
Dec 23, 2019 | 28.61 | 28.78 | 28.14 | 28.47 | 190,342 | -0.05(-0.18%) |
Dec 20, 2019 | 27.95 | 28.59 | 27.87 | 28.52 | 1,143,700 | +0.43(+1.53%) |
Dec 19, 2019 | 29.11 | 29.11 | 27.92 | 28.09 | 258,894 | -0.91(-3.15%) |
Dec 18, 2019 | 28.77 | 29.02 | 28.25 | 29.00 | 409,691 | +0.24(+0.85%) |
Dec 17, 2019 | 28.94 | 29.01 | 28.50 | 28.76 | 273,648 | -0.18(-0.62%) |
Dec 16, 2019 | 28.92 | 29.55 | 28.53 | 28.94 | 340,739 | -0.32(-1.09%) |
Dec 13, 2019 | 29.39 | 29.53 | 28.94 | 29.26 | 218,800 | -0.33(-1.12%) |
Dec 12, 2019 | 29.26 | 30.34 | 29.26 | 29.59 | 209,329 | +0.24(+0.82%) |
Dec 11, 2019 | 29.25 | 29.51 | 29.12 | 29.35 | 149,176 | +0.02(+0.07%) |
Dec 10, 2019 | 29.41 | 29.55 | 29.19 | 29.33 | 146,753 | -0.12(-0.41%) |
Dec 09, 2019 | 29.86 | 30.00 | 29.15 | 29.45 | 307,323 | -0.59(-1.96%) |
Dec 06, 2019 | 29.40 | 30.24 | 29.40 | 30.04 | 176,900 | +0.76(+2.60%) |
Dec 05, 2019 | 28.84 | 29.41 | 28.74 | 29.28 | 181,966 | +0.60(+2.09%) |
Dec 04, 2019 | 28.72 | 29.25 | 28.58 | 28.68 | 272,403 | +0.00(+0.00%) |
Dec 03, 2019 | 28.45 | 28.82 | 28.35 | 28.68 | 169,286 | +0.10(+0.35%) |
Dec 02, 2019 | 29.20 | 29.40 | 28.43 | 28.58 | 189,803 | -0.57(-1.96%) |
Nov 29, 2019 | 29.83 | 29.95 | 29.14 | 29.15 | 59,800 | -0.82(-2.72%) |
Nov 27, 2019 | 29.91 | 30.25 | 29.80 | 29.96 | 110,400 | +0.07(+0.25%) |
Nov 26, 2019 | 29.64 | 30.10 | 29.48 | 29.89 | 113,488 | +0.29(+0.98%) |
Nov 25, 2019 | 29.00 | 29.67 | 28.82 | 29.60 | 170,818 | +0.71(+2.46%) |
Nov 22, 2019 | 29.67 | 29.72 | 28.84 | 28.89 | 200,200 | -0.65(-2.20%) |
Nov 21, 2019 | 30.20 | 30.20 | 29.30 | 29.54 | 143,481 | -0.58(-1.93%) |
Nov 20, 2019 | 30.33 | 30.64 | 30.01 | 30.12 | 217,296 | -0.38(-1.25%) |
Nov 19, 2019 | 30.10 | 30.63 | 29.98 | 30.50 | 139,607 | +0.61(+2.04%) |
Nov 18, 2019 | 30.57 | 30.72 | 29.77 | 29.89 | 136,576 | -0.78(-2.54%) |
Nov 15, 2019 | 30.71 | 30.89 | 30.29 | 30.67 | 96,200 | +0.15(+0.49%) |
Nov 14, 2019 | 29.87 | 30.60 | 29.84 | 30.52 | 119,173 | +0.69(+2.31%) |
Nov 13, 2019 | 30.74 | 30.98 | 29.82 | 29.83 | 147,148 | -1.19(-3.84%) |
Nov 12, 2019 | 31.06 | 31.47 | 30.69 | 31.02 | 173,909 | -0.10(-0.32%) |
Nov 11, 2019 | 30.83 | 31.39 | 30.62 | 31.12 | 118,050 | +0.05(+0.16%) |
Nov 08, 2019 | 30.94 | 31.56 | 30.86 | 31.07 | 172,400 | +0.16(+0.52%) |
Nov 07, 2019 | 31.55 | 32.26 | 30.76 | 30.91 | 233,441 | -0.44(-1.40%) |
Nov 06, 2019 | 30.92 | 31.85 | 30.42 | 31.35 | 194,725 | -0.15(-0.48%) |
Nov 05, 2019 | 29.53 | 33.24 | 29.50 | 31.50 | 448,188 | +0.42(+1.35%) |
Nov 04, 2019 | 31.30 | 31.63 | 31.01 | 31.08 | 381,959 | -0.07(-0.22%) |
Nov 01, 2019 | 29.11 | 31.42 | 29.11 | 31.15 | 248,800 | +2.21(+7.64%) |
Oct 31, 2019 | 28.53 | 29.12 | 28.24 | 28.94 | 576,501 | +0.41(+1.44%) |
Oct 30, 2019 | 29.25 | 29.45 | 28.52 | 28.53 | 368,034 | -0.72(-2.46%) |
Oct 29, 2019 | 29.39 | 29.67 | 29.05 | 29.25 | 570,001 | -0.14(-0.48%) |
Oct 28, 2019 | 30.09 | 30.35 | 29.28 | 29.39 | 253,707 | -0.66(-2.20%) |
Oct 25, 2019 | 29.74 | 30.34 | 29.51 | 30.05 | 140,700 | +0.39(+1.31%) |
Oct 24, 2019 | 29.57 | 29.86 | 29.41 | 29.66 | 174,927 | +0.21(+0.71%) |
Oct 23, 2019 | 29.03 | 29.59 | 28.87 | 29.45 | 225,845 | +0.39(+1.34%) |
Oct 22, 2019 | 28.93 | 29.18 | 28.20 | 29.06 | 353,046 | +0.05(+0.17%) |
Oct 21, 2019 | 29.49 | 30.12 | 28.99 | 29.01 | 195,432 | -0.42(-1.43%) |
Oct 18, 2019 | 30.47 | 30.47 | 29.40 | 29.43 | 161,700 | -0.98(-3.22%) |
Oct 17, 2019 | 30.56 | 31.18 | 30.30 | 30.41 | 211,787 | +0.08(+0.26%) |
Oct 16, 2019 | 29.78 | 30.73 | 29.78 | 30.33 | 178,134 | +0.44(+1.47%) |
Oct 15, 2019 | 29.42 | 29.94 | 29.16 | 29.89 | 108,584 | +0.48(+1.63%) |
Oct 14, 2019 | 29.41 | 29.77 | 29.20 | 29.41 | 91,910 | -0.15(-0.51%) |
Oct 11, 2019 | 29.37 | 30.02 | 29.28 | 29.56 | 192,300 | +0.62(+2.14%) |
Oct 10, 2019 | 28.77 | 29.34 | 28.70 | 28.94 | 103,453 | +0.14(+0.49%) |
Oct 09, 2019 | 28.76 | 28.99 | 28.55 | 28.80 | 80,120 | +0.30(+1.05%) |
Oct 08, 2019 | 29.02 | 29.18 | 28.27 | 28.50 | 135,323 | -0.69(-2.36%) |
Oct 07, 2019 | 29.31 | 29.65 | 29.11 | 29.19 | 354,730 | -0.22(-0.75%) |
Oct 04, 2019 | 28.44 | 29.43 | 28.16 | 29.41 | 181,600 | +1.06(+3.74%) |
Oct 03, 2019 | 28.28 | 28.54 | 27.75 | 28.35 | 166,568 | +0.05(+0.18%) |
Oct 02, 2019 | 29.01 | 29.15 | 28.03 | 28.30 | 180,255 | -0.84(-2.88%) |
Oct 01, 2019 | 29.59 | 30.13 | 28.73 | 29.14 | 165,543 | -0.24(-0.82%) |
Sep 30, 2019 | 29.19 | 29.53 | 28.85 | 29.38 | 434,615 | +0.38(+1.31%) |
Sep 27, 2019 | 29.04 | 29.17 | 28.48 | 29.00 | 225,400 | +0.10(+0.35%) |
Sep 26, 2019 | 29.65 | 29.93 | 28.80 | 28.90 | 180,493 | -0.75(-2.51%) |
Sep 25, 2019 | 29.93 | 30.28 | 29.58 | 29.64 | 243,799 | -0.41(-1.35%) |
Sep 24, 2019 | 30.65 | 30.99 | 29.55 | 30.05 | 208,423 | -0.59(-1.93%) |
Sep 23, 2019 | 31.28 | 31.43 | 30.29 | 30.64 | 292,893 | -0.55(-1.76%) |
Sep 20, 2019 | 32.07 | 32.81 | 31.04 | 31.19 | 1,439,600 | -0.73(-2.29%) |
Sep 19, 2019 | 32.31 | 33.02 | 31.90 | 31.92 | 247,813 | -0.35(-1.08%) |
Sep 18, 2019 | 31.67 | 32.34 | 31.27 | 32.27 | 347,447 | +1.10(+3.53%) |
Sep 17, 2019 | 30.93 | 31.25 | 30.36 | 31.17 | 161,027 | -0.04(-0.13%) |
Sep 16, 2019 | 31.11 | 32.01 | 30.60 | 31.21 | 243,282 | +0.11(+0.35%) |
Sep 13, 2019 | 29.98 | 31.21 | 29.81 | 31.10 | 390,300 | +1.28(+4.29%) |
Sep 12, 2019 | 29.72 | 29.95 | 29.31 | 29.82 | 239,705 | +0.27(+0.91%) |
Sep 11, 2019 | 28.44 | 29.63 | 28.02 | 29.55 | 246,191 | +1.18(+4.16%) |
Sep 10, 2019 | 27.51 | 28.39 | 27.39 | 28.37 | 220,240 | +0.84(+3.05%) |
Sep 09, 2019 | 27.59 | 27.84 | 27.31 | 27.53 | 205,867 | -0.03(-0.11%) |
Sep 06, 2019 | 28.24 | 28.57 | 27.41 | 27.56 | 186,900 | -0.62(-2.20%) |
Sep 05, 2019 | 27.64 | 28.70 | 27.60 | 28.18 | 247,036 | +0.68(+2.47%) |
Sep 04, 2019 | 27.83 | 28.10 | 27.42 | 27.50 | 235,210 | -0.08(-0.29%) |
Sep 03, 2019 | 27.23 | 27.83 | 26.98 | 27.58 | 306,753 | +0.07(+0.25%) |
Aug 30, 2019 | 28.11 | 28.60 | 27.47 | 27.51 | 366,900 | -0.39(-1.40%) |
Aug 29, 2019 | 27.62 | 28.26 | 27.36 | 27.90 | 259,210 | +0.62(+2.27%) |
Aug 28, 2019 | 26.77 | 27.52 | 26.54 | 27.28 | 437,701 | +0.38(+1.41%) |
Aug 27, 2019 | 27.61 | 27.61 | 26.67 | 26.90 | 300,142 | -0.63(-2.29%) |
Aug 26, 2019 | 28.01 | 28.14 | 27.18 | 27.53 | 467,967 | -0.15(-0.54%) |
Aug 23, 2019 | 27.58 | 28.42 | 27.33 | 27.68 | 464,300 | -0.10(-0.36%) |
Aug 22, 2019 | 27.61 | 28.02 | 27.38 | 27.78 | 311,522 | +0.25(+0.91%) |
Aug 21, 2019 | 27.03 | 27.76 | 26.60 | 27.53 | 323,820 | +0.78(+2.92%) |
Aug 20, 2019 | 26.33 | 26.98 | 26.15 | 26.75 | 360,803 | +0.31(+1.17%) |
Aug 19, 2019 | 26.80 | 26.88 | 26.32 | 26.44 | 255,413 | -0.06(-0.23%) |
Aug 16, 2019 | 26.71 | 27.04 | 26.49 | 26.50 | 248,100 | +0.09(+0.34%) |
Aug 15, 2019 | 26.06 | 26.73 | 25.93 | 26.41 | 249,821 | +0.33(+1.27%) |
Aug 14, 2019 | 26.48 | 26.49 | 25.85 | 26.08 | 587,897 | -0.89(-3.30%) |
Aug 13, 2019 | 26.15 | 27.53 | 26.11 | 26.97 | 503,305 | +0.83(+3.18%) |
Aug 12, 2019 | 27.24 | 27.30 | 26.12 | 26.14 | 309,733 | -1.37(-4.98%) |
Aug 09, 2019 | 28.39 | 28.39 | 27.31 | 27.51 | 348,100 | -0.86(-3.03%) |
Aug 08, 2019 | 27.77 | 28.45 | 27.43 | 28.37 | 429,317 | +0.73(+2.64%) |
Aug 07, 2019 | 27.26 | 28.09 | 27.20 | 27.64 | 451,419 | +0.43(+1.58%) |
Aug 06, 2019 | 28.00 | 28.45 | 26.60 | 27.21 | 650,668 | -0.79(-2.82%) |
Aug 05, 2019 | 31.75 | 32.12 | 27.63 | 28.00 | 1,120,713 | -7.56(-21.26%) |
Aug 02, 2019 | 36.00 | 36.40 | 35.24 | 35.56 | 214,100 | -0.56(-1.55%) |
Aug 01, 2019 | 36.86 | 37.73 | 36.04 | 36.12 | 223,912 | -0.72(-1.95%) |
Jul 31, 2019 | 37.49 | 38.04 | 36.83 | 36.84 | 200,068 | -0.59(-1.58%) |
Jul 30, 2019 | 37.11 | 37.49 | 36.72 | 37.43 | 132,364 | +0.15(+0.40%) |
Jul 29, 2019 | 37.83 | 38.02 | 37.17 | 37.28 | 291,888 | -0.54(-1.43%) |
Jul 26, 2019 | 38.31 | 38.40 | 37.76 | 37.82 | 226,100 | -0.39(-1.02%) |
Jul 25, 2019 | 38.20 | 38.66 | 37.92 | 38.21 | 173,965 | -0.05(-0.13%) |
Jul 24, 2019 | 37.98 | 38.60 | 37.93 | 38.26 | 554,406 | +0.26(+0.68%) |
Jul 23, 2019 | 37.82 | 38.41 | 37.38 | 38.00 | 298,302 | +0.32(+0.85%) |
Jul 22, 2019 | 37.95 | 38.24 | 37.38 | 37.68 | 259,760 | -0.23(-0.61%) |
Jul 19, 2019 | 38.01 | 39.08 | 37.89 | 37.91 | 226,900 | -0.09(-0.24%) |
Jul 18, 2019 | 38.13 | 38.29 | 37.82 | 38.00 | 222,694 | -0.13(-0.34%) |
Jul 17, 2019 | 38.72 | 38.72 | 38.02 | 38.13 | 135,628 | -0.48(-1.24%) |
Jul 16, 2019 | 38.78 | 39.04 | 38.18 | 38.61 | 201,877 | -0.11(-0.28%) |
Jul 15, 2019 | 39.00 | 39.26 | 38.19 | 38.72 | 198,939 | -0.27(-0.69%) |
Jul 12, 2019 | 38.09 | 39.04 | 38.02 | 38.99 | 270,400 | +0.79(+2.07%) |
Jul 11, 2019 | 39.09 | 39.29 | 38.03 | 38.20 | 173,292 | -0.74(-1.90%) |
Jul 10, 2019 | 39.85 | 40.19 | 38.74 | 38.94 | 236,008 | -0.65(-1.64%) |
Jul 09, 2019 | 39.70 | 40.04 | 39.30 | 39.59 | 310,347 | -0.29(-0.73%) |
Jul 08, 2019 | 40.70 | 40.77 | 39.32 | 39.88 | 227,734 | -0.99(-2.42%) |
Jul 05, 2019 | 40.90 | 40.97 | 40.11 | 40.87 | 264,300 | -0.14(-0.34%) |
Jul 03, 2019 | 41.11 | 41.42 | 40.54 | 41.01 | 171,200 | +0.01(+0.02%) |
Jul 02, 2019 | 41.99 | 41.99 | 40.67 | 41.00 | 159,556 | -0.86(-2.05%) |
Jul 01, 2019 | 41.47 | 42.08 | 40.70 | 41.86 | 467,849 | +1.64(+4.08%) |
Jun 28, 2019 | 41.56 | 41.86 | 39.98 | 40.22 | 1,093,200 | -1.28(-3.08%) |
Jun 27, 2019 | 40.67 | 41.97 | 40.67 | 41.50 | 161,851 | +0.72(+1.77%) |
Jun 26, 2019 | 41.32 | 41.45 | 40.76 | 40.78 | 512,681 | -0.20(-0.49%) |
Jun 25, 2019 | 40.37 | 41.70 | 40.08 | 40.98 | 232,475 | +0.98(+2.45%) |
Jun 24, 2019 | 39.09 | 40.65 | 39.09 | 40.00 | 394,098 | +0.91(+2.33%) |
Jun 21, 2019 | 38.71 | 39.19 | 37.55 | 39.09 | 801,800 | +0.27(+0.70%) |
Jun 20, 2019 | 39.41 | 39.41 | 38.27 | 38.82 | 370,528 | -0.05(-0.13%) |
Jun 19, 2019 | 39.31 | 39.52 | 38.40 | 38.87 | 342,632 | -0.22(-0.56%) |
Jun 18, 2019 | 38.96 | 39.63 | 38.61 | 39.09 | 237,747 | +0.24(+0.62%) |
Jun 17, 2019 | 39.72 | 39.72 | 37.90 | 38.85 | 472,622 | -0.63(-1.61%) |
Jun 14, 2019 | 42.65 | 42.65 | 38.65 | 39.48 | 557,800 | -4.72(-10.67%) |
Jun 13, 2019 | 43.73 | 44.22 | 43.30 | 44.20 | 263,807 | +0.85(+1.96%) |
Jun 12, 2019 | 43.07 | 43.75 | 42.71 | 43.35 | 183,062 | +0.41(+0.95%) |
Jun 11, 2019 | 42.42 | 42.98 | 42.30 | 42.94 | 358,551 | +0.67(+1.59%) |
Jun 10, 2019 | 43.00 | 43.00 | 42.22 | 42.27 | 240,853 | -0.46(-1.08%) |
Jun 07, 2019 | 43.78 | 43.89 | 42.71 | 42.73 | 403,600 | -1.02(-2.33%) |
Jun 06, 2019 | 43.50 | 44.34 | 43.11 | 43.75 | 210,074 | +0.38(+0.88%) |
Jun 05, 2019 | 41.64 | 43.42 | 41.64 | 43.37 | 336,760 | +1.97(+4.76%) |
Jun 04, 2019 | 41.73 | 42.10 | 41.24 | 41.40 | 197,689 | +0.17(+0.41%) |
Jun 03, 2019 | 40.56 | 41.54 | 40.51 | 41.23 | 189,971 | +0.56(+1.38%) |
May 31, 2019 | 40.49 | 40.93 | 40.24 | 40.67 | 154,200 | -0.26(-0.64%) |
May 30, 2019 | 40.95 | 41.24 | 40.59 | 40.93 | 225,444 | +0.20(+0.49%) |
May 29, 2019 | 41.46 | 41.76 | 40.51 | 40.73 | 523,983 | -1.08(-2.58%) |
May 28, 2019 | 41.58 | 41.95 | 41.17 | 41.81 | 152,719 | +0.42(+1.01%) |
May 24, 2019 | 41.80 | 41.87 | 40.84 | 41.39 | 313,000 | -0.15(-0.36%) |
May 23, 2019 | 42.10 | 42.17 | 41.13 | 41.54 | 152,578 | -1.03(-2.42%) |
May 22, 2019 | 42.73 | 42.92 | 42.34 | 42.57 | 134,975 | -0.35(-0.82%) |
May 21, 2019 | 42.29 | 42.94 | 41.95 | 42.92 | 256,461 | +1.00(+2.39%) |
May 20, 2019 | 41.41 | 42.24 | 41.05 | 41.92 | 201,439 | +0.57(+1.38%) |
May 17, 2019 | 41.64 | 41.91 | 41.19 | 41.35 | 171,200 | -0.72(-1.71%) |
May 16, 2019 | 41.62 | 42.48 | 41.62 | 42.07 | 244,266 | +0.38(+0.91%) |
May 15, 2019 | 40.34 | 41.72 | 40.12 | 41.69 | 209,756 | +1.30(+3.22%) |
May 14, 2019 | 39.57 | 40.51 | 39.44 | 40.39 | 262,853 | +1.06(+2.70%) |
May 13, 2019 | 39.17 | 39.82 | 38.57 | 39.33 | 397,799 | -0.14(-0.35%) |
May 10, 2019 | 39.55 | 39.65 | 39.13 | 39.47 | 450,900 | -0.21(-0.53%) |
May 09, 2019 | 38.00 | 40.00 | 37.92 | 39.68 | 535,699 | +1.43(+3.74%) |
May 08, 2019 | 35.75 | 38.49 | 35.08 | 38.25 | 580,654 | +5.33(+16.19%) |
May 07, 2019 | 33.17 | 33.76 | 32.74 | 32.92 | 139,574 | -0.53(-1.58%) |
May 06, 2019 | 32.97 | 33.56 | 32.97 | 33.45 | 105,197 | -0.04(-0.12%) |
May 03, 2019 | 33.07 | 33.55 | 32.84 | 33.49 | 196,800 | +0.60(+1.82%) |
May 02, 2019 | 33.26 | 33.39 | 32.69 | 32.89 | 72,108 | -0.39(-1.17%) |