Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.47 | 23.42 | 20.84 | 22.59 | 224,296 | +1.12(+5.24%) |
Apr 29, 2020 | 22.90 | 23.03 | 21.24 | 21.47 | 197,620 | -0.86(-3.86%) |
Apr 28, 2020 | 22.79 | 24.24 | 21.66 | 22.33 | 267,178 | +1.37(+6.52%) |
Apr 27, 2020 | 20.56 | 21.57 | 20.11 | 20.96 | 153,279 | +0.90(+4.49%) |
Apr 24, 2020 | 19.51 | 20.19 | 19.43 | 20.06 | 54,454 | +0.53(+2.73%) |
Apr 23, 2020 | 19.57 | 20.06 | 19.35 | 19.53 | 78,068 | +0.09(+0.45%) |
Apr 22, 2020 | 19.58 | 20.14 | 19.32 | 19.44 | 156,730 | +0.36(+1.88%) |
Apr 21, 2020 | 19.00 | 19.48 | 18.91 | 19.08 | 81,488 | -0.36(-1.85%) |
Apr 20, 2020 | 20.04 | 20.32 | 19.33 | 19.44 | 117,365 | -0.76(-3.74%) |
Apr 17, 2020 | 20.77 | 21.30 | 19.61 | 20.20 | 114,994 | -0.16(-0.76%) |
Apr 16, 2020 | 20.39 | 21.10 | 19.72 | 20.35 | 121,334 | -0.14(-0.66%) |
Apr 15, 2020 | 20.70 | 21.26 | 19.92 | 20.49 | 109,692 | -0.82(-3.87%) |
Apr 14, 2020 | 21.68 | 22.05 | 20.56 | 21.31 | 120,220 | -0.03(-0.14%) |
Apr 13, 2020 | 21.76 | 21.83 | 20.57 | 21.34 | 112,228 | +0.07(+0.32%) |
Apr 09, 2020 | 19.96 | 21.49 | 19.78 | 21.27 | 192,242 | +1.42(+7.13%) |
Apr 08, 2020 | 20.06 | 20.36 | 18.54 | 19.86 | 242,420 | -0.85(-4.12%) |
Apr 07, 2020 | 20.80 | 21.56 | 20.39 | 20.71 | 74,469 | +0.53(+2.64%) |
Apr 06, 2020 | 21.30 | 21.30 | 19.72 | 20.18 | 101,450 | -0.04(-0.19%) |
Apr 03, 2020 | 19.19 | 20.82 | 19.05 | 20.22 | 144,800 | +0.99(+5.14%) |
Apr 02, 2020 | 19.31 | 20.16 | 18.93 | 19.23 | 106,846 | -0.40(-2.03%) |
Apr 01, 2020 | 19.60 | 20.23 | 18.56 | 19.62 | 202,786 | -0.84(-4.12%) |
Mar 31, 2020 | 20.63 | 22.18 | 19.62 | 20.47 | 341,158 | -0.40(-1.91%) |
Mar 30, 2020 | 20.05 | 21.61 | 20.05 | 20.87 | 89,248 | +0.91(+4.57%) |
Mar 27, 2020 | 19.67 | 20.88 | 19.22 | 19.95 | 79,722 | -0.80(-3.88%) |
Mar 26, 2020 | 21.14 | 21.77 | 20.07 | 20.76 | 135,239 | -0.38(-1.79%) |
Mar 25, 2020 | 19.46 | 21.82 | 19.46 | 21.14 | 333,217 | +2.06(+10.77%) |
Mar 24, 2020 | 16.64 | 19.30 | 16.50 | 19.08 | 177,441 | +3.09(+19.35%) |
Mar 23, 2020 | 15.89 | 16.52 | 14.45 | 15.99 | 130,116 | +0.14(+0.86%) |
Mar 20, 2020 | 16.59 | 16.97 | 15.02 | 15.85 | 216,272 | -0.92(-5.49%) |
Mar 19, 2020 | 14.24 | 16.95 | 13.66 | 16.77 | 242,306 | +2.42(+16.89%) |
Mar 18, 2020 | 14.61 | 16.66 | 13.89 | 14.35 | 305,499 | -0.81(-5.35%) |
Mar 17, 2020 | 15.33 | 16.25 | 14.53 | 15.16 | 347,499 | +0.25(+1.68%) |
Mar 16, 2020 | 16.99 | 17.78 | 14.67 | 14.91 | 301,800 | -3.40(-18.58%) |
Mar 13, 2020 | 17.47 | 18.32 | 16.46 | 18.31 | 199,515 | +1.80(+10.88%) |
Mar 12, 2020 | 18.41 | 18.92 | 16.33 | 16.51 | 274,185 | -3.09(-15.77%) |
Mar 11, 2020 | 20.73 | 21.24 | 18.98 | 19.61 | 174,496 | -1.63(-7.69%) |
Mar 10, 2020 | 21.74 | 22.17 | 20.47 | 21.24 | 184,392 | -0.04(-0.18%) |
Mar 09, 2020 | 22.21 | 22.43 | 21.02 | 21.28 | 310,854 | -1.87(-8.10%) |
Mar 06, 2020 | 22.87 | 23.46 | 22.51 | 23.15 | 138,874 | -0.48(-2.04%) |
Mar 05, 2020 | 25.13 | 25.22 | 23.45 | 23.64 | 121,485 | -1.42(-5.67%) |
Mar 04, 2020 | 25.08 | 25.45 | 24.64 | 25.06 | 117,514 | +0.33(+1.33%) |
Mar 03, 2020 | 25.05 | 25.70 | 24.38 | 24.73 | 164,102 | -0.28(-1.12%) |
Mar 02, 2020 | 25.33 | 25.58 | 24.40 | 25.01 | 196,680 | -0.26(-1.03%) |
Feb 28, 2020 | 24.12 | 25.34 | 23.42 | 25.27 | 294,719 | +0.72(+2.91%) |
Feb 27, 2020 | 23.90 | 25.16 | 23.27 | 24.55 | 240,408 | +0.06(+0.24%) |
Feb 26, 2020 | 21.81 | 25.88 | 21.69 | 24.50 | 460,487 | +2.62(+11.97%) |
Feb 25, 2020 | 23.13 | 23.13 | 21.61 | 21.88 | 238,291 | -1.14(-4.95%) |
Feb 24, 2020 | 22.98 | 23.28 | 22.61 | 23.02 | 185,038 | -0.42(-1.77%) |
Feb 21, 2020 | 22.81 | 23.47 | 22.45 | 23.43 | 115,072 | +0.75(+3.32%) |
Feb 20, 2020 | 22.56 | 23.04 | 22.38 | 22.68 | 107,242 | +0.00(+0.00%) |
Feb 19, 2020 | 21.86 | 22.70 | 21.86 | 22.68 | 100,874 | +0.91(+4.17%) |
Feb 18, 2020 | 20.97 | 21.83 | 20.97 | 21.77 | 231,179 | +0.75(+3.59%) |
Feb 14, 2020 | 21.39 | 21.62 | 20.92 | 21.02 | 128,525 | -0.38(-1.76%) |
Feb 13, 2020 | 21.36 | 21.91 | 21.36 | 21.39 | 79,518 | -0.01(-0.05%) |
Feb 12, 2020 | 21.29 | 21.55 | 21.14 | 21.40 | 322,039 | +0.16(+0.77%) |
Feb 11, 2020 | 21.50 | 21.58 | 21.17 | 21.24 | 129,103 | -0.16(-0.77%) |
Feb 10, 2020 | 21.00 | 22.16 | 20.96 | 21.40 | 154,896 | +0.60(+2.88%) |
Feb 07, 2020 | 21.27 | 21.39 | 20.39 | 20.81 | 223,316 | -0.51(-2.40%) |
Feb 06, 2020 | 20.78 | 21.44 | 20.56 | 21.32 | 363,204 | +0.43(+2.04%) |
Feb 05, 2020 | 21.13 | 21.49 | 20.68 | 20.89 | 207,041 | -0.10(-0.46%) |
Feb 04, 2020 | 22.00 | 22.10 | 20.96 | 20.99 | 235,619 | -0.83(-3.81%) |
Feb 03, 2020 | 22.10 | 22.24 | 21.53 | 21.82 | 150,739 | -0.25(-1.14%) |
Jan 31, 2020 | 22.61 | 22.82 | 22.02 | 22.07 | 141,150 | -0.59(-2.60%) |
Jan 30, 2020 | 23.28 | 23.29 | 22.11 | 22.66 | 194,644 | -0.78(-3.34%) |
Jan 29, 2020 | 23.40 | 23.68 | 23.07 | 23.44 | 101,012 | -0.03(-0.12%) |
Jan 28, 2020 | 24.32 | 24.36 | 23.44 | 23.47 | 141,286 | -0.85(-3.50%) |
Jan 27, 2020 | 24.64 | 25.04 | 24.29 | 24.32 | 81,660 | -0.57(-2.29%) |
Jan 24, 2020 | 25.38 | 25.38 | 24.65 | 24.89 | 156,983 | -0.44(-1.75%) |
Jan 23, 2020 | 25.97 | 25.97 | 25.21 | 25.34 | 85,206 | -0.67(-2.56%) |
Jan 22, 2020 | 26.20 | 26.56 | 25.78 | 26.00 | 72,547 | -0.15(-0.59%) |
Jan 21, 2020 | 26.39 | 26.49 | 25.89 | 26.16 | 85,958 | -0.40(-1.49%) |
Jan 17, 2020 | 27.31 | 27.31 | 26.49 | 26.56 | 51,948 | -0.62(-2.28%) |
Jan 16, 2020 | 27.01 | 27.73 | 27.01 | 27.17 | 83,366 | +0.25(+0.93%) |
Jan 15, 2020 | 27.37 | 27.46 | 26.35 | 26.92 | 150,626 | -0.43(-1.55%) |
Jan 14, 2020 | 28.11 | 28.51 | 27.26 | 27.35 | 145,070 | -0.72(-2.58%) |
Jan 13, 2020 | 28.00 | 28.15 | 27.61 | 28.07 | 81,622 | +0.08(+0.28%) |
Jan 10, 2020 | 28.07 | 28.30 | 27.73 | 28.00 | 126,456 | -0.03(-0.10%) |
Jan 09, 2020 | 27.53 | 28.14 | 27.37 | 28.02 | 78,672 | +0.41(+1.47%) |
Jan 08, 2020 | 27.74 | 27.93 | 26.73 | 27.62 | 168,405 | -0.13(-0.45%) |
Jan 07, 2020 | 26.85 | 27.92 | 26.83 | 27.74 | 119,477 | +0.69(+2.54%) |
Jan 06, 2020 | 27.05 | 27.50 | 26.63 | 27.06 | 99,022 | +0.11(+0.39%) |
Jan 03, 2020 | 26.87 | 27.35 | 26.59 | 26.95 | 110,726 | -0.12(-0.43%) |
Jan 02, 2020 | 27.49 | 28.10 | 26.57 | 27.07 | 194,332 | -0.57(-2.06%) |
Dec 31, 2019 | 26.60 | 27.70 | 26.57 | 27.64 | 229,318 | +0.95(+3.55%) |
Dec 30, 2019 | 26.66 | 26.86 | 26.17 | 26.69 | 118,676 | +0.05(+0.18%) |
Dec 27, 2019 | 26.38 | 26.84 | 26.30 | 26.64 | 76,059 | +0.34(+1.29%) |
Dec 26, 2019 | 26.57 | 26.83 | 26.11 | 26.30 | 69,802 | -0.17(-0.66%) |
Dec 24, 2019 | 26.06 | 26.86 | 25.96 | 26.48 | 80,923 | +0.53(+2.05%) |
Dec 23, 2019 | 25.79 | 26.20 | 25.61 | 25.95 | 78,404 | +0.26(+1.02%) |
Dec 20, 2019 | 25.60 | 25.98 | 25.46 | 25.69 | 99,240 | +0.21(+0.83%) |
Dec 19, 2019 | 25.85 | 26.03 | 25.34 | 25.47 | 89,289 | -0.23(-0.88%) |
Dec 18, 2019 | 25.07 | 25.75 | 24.96 | 25.70 | 100,930 | +0.59(+2.34%) |
Dec 17, 2019 | 25.11 | 25.52 | 24.89 | 25.11 | 122,283 | +0.01(+0.04%) |
Dec 16, 2019 | 25.35 | 25.42 | 24.81 | 25.10 | 121,999 | -0.10(-0.38%) |
Dec 13, 2019 | 25.17 | 25.36 | 25.02 | 25.20 | 74,530 | +0.06(+0.23%) |
Dec 12, 2019 | 25.44 | 25.82 | 24.97 | 25.14 | 160,054 | -0.30(-1.18%) |
Dec 11, 2019 | 25.86 | 26.22 | 25.25 | 25.44 | 110,188 | -0.50(-1.93%) |
Dec 10, 2019 | 25.77 | 26.09 | 25.66 | 25.94 | 121,242 | +0.12(+0.45%) |
Dec 09, 2019 | 25.28 | 26.05 | 25.28 | 25.83 | 163,963 | +0.50(+1.98%) |
Dec 06, 2019 | 25.68 | 26.02 | 25.24 | 25.32 | 191,767 | -0.33(-1.28%) |
Dec 05, 2019 | 25.81 | 26.08 | 25.56 | 25.65 | 88,260 | -0.14(-0.56%) |
Dec 04, 2019 | 26.10 | 26.33 | 25.70 | 25.80 | 108,373 | -0.30(-1.15%) |
Dec 03, 2019 | 25.96 | 26.52 | 25.90 | 26.10 | 133,834 | +0.03(+0.11%) |
Dec 02, 2019 | 26.58 | 26.58 | 25.76 | 26.07 | 325,004 | -0.57(-2.14%) |
Nov 29, 2019 | 26.48 | 27.20 | 26.29 | 26.64 | 69,865 | +0.14(+0.55%) |
Nov 27, 2019 | 26.85 | 27.03 | 26.11 | 26.49 | 131,127 | -0.11(-0.40%) |
Nov 26, 2019 | 26.32 | 27.06 | 25.93 | 26.60 | 293,753 | +0.71(+2.76%) |
Nov 25, 2019 | 25.81 | 26.19 | 25.43 | 25.88 | 145,917 | +0.13(+0.49%) |
Nov 22, 2019 | 25.65 | 25.85 | 25.23 | 25.76 | 90,700 | +0.23(+0.91%) |
Nov 21, 2019 | 24.99 | 26.09 | 24.70 | 25.53 | 184,585 | +0.53(+2.12%) |
Nov 20, 2019 | 24.52 | 25.52 | 23.64 | 25.00 | 226,069 | +0.38(+1.53%) |
Nov 19, 2019 | 26.83 | 26.83 | 24.22 | 24.62 | 369,771 | -1.92(-7.23%) |
Nov 18, 2019 | 25.58 | 26.85 | 25.32 | 26.54 | 289,659 | +1.02(+4.01%) |
Nov 15, 2019 | 25.47 | 25.97 | 25.15 | 25.52 | 219,651 | +0.03(+0.11%) |
Nov 14, 2019 | 25.31 | 25.79 | 25.15 | 25.49 | 164,630 | +0.16(+0.65%) |
Nov 13, 2019 | 25.19 | 25.76 | 25.19 | 25.32 | 170,939 | -0.07(-0.27%) |
Nov 12, 2019 | 24.93 | 25.47 | 24.81 | 25.39 | 134,066 | +0.50(+2.02%) |
Nov 11, 2019 | 25.71 | 25.85 | 24.84 | 24.89 | 284,301 | -0.84(-3.26%) |
Nov 08, 2019 | 24.37 | 25.83 | 24.35 | 25.73 | 282,986 | +1.41(+5.79%) |
Nov 07, 2019 | 25.40 | 25.40 | 24.04 | 24.32 | 173,346 | -1.06(-4.18%) |
Nov 06, 2019 | 24.40 | 25.74 | 24.00 | 25.38 | 270,635 | +0.75(+3.05%) |
Nov 05, 2019 | 24.43 | 24.88 | 23.65 | 24.63 | 185,195 | +0.08(+0.31%) |
Nov 04, 2019 | 23.57 | 26.00 | 23.08 | 24.55 | 432,402 | +0.98(+4.18%) |
Nov 01, 2019 | 23.16 | 26.46 | 22.22 | 23.57 | 811,745 | +3.43(+17.06%) |
Oct 31, 2019 | 19.95 | 20.21 | 19.64 | 20.13 | 309,585 | +0.31(+1.56%) |
Oct 30, 2019 | 20.29 | 20.44 | 19.39 | 19.82 | 265,778 | -0.50(-2.47%) |
Oct 29, 2019 | 20.65 | 20.79 | 20.09 | 20.33 | 186,036 | -0.44(-2.14%) |
Oct 28, 2019 | 20.49 | 20.94 | 20.41 | 20.77 | 359,340 | +0.27(+1.32%) |
Oct 25, 2019 | 20.10 | 20.54 | 19.76 | 20.50 | 271,583 | +0.35(+1.72%) |
Oct 24, 2019 | 20.30 | 20.36 | 19.39 | 20.15 | 194,727 | -0.11(-0.52%) |
Oct 23, 2019 | 21.03 | 21.20 | 20.11 | 20.26 | 296,833 | -0.81(-3.85%) |
Oct 22, 2019 | 20.87 | 21.39 | 20.74 | 21.07 | 180,624 | +0.12(+0.55%) |
Oct 21, 2019 | 20.92 | 21.25 | 20.27 | 20.95 | 505,221 | -0.56(-2.60%) |
Oct 18, 2019 | 22.47 | 22.47 | 21.47 | 21.51 | 237,895 | -1.20(-5.27%) |
Oct 17, 2019 | 21.68 | 23.01 | 21.44 | 22.71 | 249,811 | +1.16(+5.37%) |
Oct 16, 2019 | 21.48 | 21.78 | 21.14 | 21.55 | 98,570 | -0.04(-0.18%) |
Oct 15, 2019 | 21.16 | 21.97 | 21.08 | 21.59 | 301,051 | +0.45(+2.15%) |
Oct 14, 2019 | 21.77 | 21.99 | 20.63 | 21.14 | 390,951 | -0.79(-3.61%) |
Oct 11, 2019 | 22.98 | 22.98 | 21.68 | 21.93 | 251,474 | -0.86(-3.77%) |
Oct 10, 2019 | 23.15 | 23.40 | 22.75 | 22.79 | 369,424 | -0.36(-1.54%) |
Oct 09, 2019 | 23.20 | 23.43 | 22.62 | 23.14 | 238,201 | +0.00(+0.00%) |
Oct 08, 2019 | 22.94 | 23.29 | 22.26 | 23.14 | 307,439 | -0.02(-0.08%) |
Oct 07, 2019 | 23.00 | 23.67 | 22.55 | 23.16 | 383,735 | +0.14(+0.63%) |
Oct 04, 2019 | 22.46 | 23.04 | 21.88 | 23.02 | 182,749 | +0.58(+2.58%) |
Oct 03, 2019 | 22.21 | 22.66 | 22.00 | 22.44 | 257,386 | +0.25(+1.13%) |
Oct 02, 2019 | 22.25 | 23.13 | 21.91 | 22.19 | 277,236 | -0.21(-0.95%) |
Oct 01, 2019 | 22.39 | 22.97 | 21.98 | 22.40 | 357,477 | +0.15(+0.69%) |
Sep 30, 2019 | 21.83 | 22.48 | 21.34 | 22.25 | 765,865 | +0.20(+0.92%) |
Sep 27, 2019 | 22.71 | 22.87 | 21.81 | 22.04 | 241,315 | -0.66(-2.89%) |
Sep 26, 2019 | 22.67 | 23.60 | 22.22 | 22.70 | 275,043 | -0.01(-0.04%) |
Sep 25, 2019 | 23.77 | 24.12 | 22.47 | 22.71 | 327,085 | -1.00(-4.23%) |
Sep 24, 2019 | 23.27 | 23.78 | 22.61 | 23.71 | 411,597 | +0.48(+2.08%) |
Sep 23, 2019 | 24.06 | 24.81 | 23.22 | 23.23 | 446,887 | -0.88(-3.64%) |
Sep 20, 2019 | 23.31 | 24.98 | 23.31 | 24.11 | 431,528 | +0.99(+4.30%) |
Sep 19, 2019 | 24.65 | 24.65 | 22.81 | 23.11 | 366,027 | -1.36(-5.54%) |
Sep 18, 2019 | 25.30 | 25.51 | 23.85 | 24.47 | 179,357 | -0.83(-3.27%) |
Sep 17, 2019 | 24.26 | 26.16 | 24.20 | 25.30 | 367,336 | +1.23(+5.12%) |
Sep 16, 2019 | 25.52 | 25.52 | 23.74 | 24.07 | 711,423 | -1.65(-6.40%) |
Sep 13, 2019 | 26.99 | 27.31 | 25.63 | 25.71 | 276,842 | -1.38(-5.08%) |
Sep 12, 2019 | 26.06 | 27.72 | 25.92 | 27.09 | 439,571 | +1.20(+4.65%) |
Sep 11, 2019 | 27.51 | 28.41 | 25.70 | 25.89 | 691,594 | -1.73(-6.28%) |
Sep 10, 2019 | 29.16 | 29.70 | 27.11 | 27.62 | 461,033 | -1.71(-5.84%) |
Sep 09, 2019 | 30.93 | 31.14 | 28.11 | 29.33 | 441,236 | -1.73(-5.58%) |
Sep 06, 2019 | 30.78 | 31.79 | 30.55 | 31.07 | 248,182 | +0.47(+1.54%) |
Sep 05, 2019 | 31.15 | 32.76 | 30.56 | 30.59 | 449,286 | -0.33(-1.06%) |
Sep 04, 2019 | 33.36 | 33.83 | 30.82 | 30.92 | 583,519 | -2.34(-7.04%) |
Sep 03, 2019 | 34.33 | 34.76 | 32.97 | 33.26 | 195,853 | -1.26(-3.65%) |
Aug 30, 2019 | 34.16 | 34.60 | 33.53 | 34.52 | 110,072 | +0.34(+0.99%) |
Aug 29, 2019 | 34.19 | 34.75 | 33.84 | 34.19 | 221,050 | +0.27(+0.79%) |
Aug 28, 2019 | 33.20 | 34.02 | 32.66 | 33.92 | 269,631 | +0.65(+1.97%) |
Aug 27, 2019 | 35.63 | 35.63 | 33.13 | 33.26 | 269,560 | -2.06(-5.83%) |
Aug 26, 2019 | 35.59 | 35.76 | 34.74 | 35.32 | 165,572 | -0.13(-0.38%) |
Aug 23, 2019 | 37.22 | 37.56 | 35.04 | 35.46 | 233,540 | -1.85(-4.96%) |
Aug 22, 2019 | 36.59 | 37.55 | 36.15 | 37.31 | 153,942 | +0.76(+2.08%) |
Aug 21, 2019 | 36.62 | 36.88 | 35.77 | 36.55 | 165,574 | +0.20(+0.56%) |
Aug 20, 2019 | 36.15 | 36.70 | 35.43 | 36.34 | 137,030 | +0.03(+0.08%) |
Aug 19, 2019 | 35.57 | 37.15 | 35.49 | 36.31 | 168,367 | +0.98(+2.78%) |
Aug 16, 2019 | 35.56 | 36.12 | 35.10 | 35.33 | 226,063 | +0.01(+0.03%) |
Aug 15, 2019 | 35.33 | 36.10 | 34.78 | 35.32 | 153,293 | +0.01(+0.03%) |
Aug 14, 2019 | 35.79 | 36.60 | 34.70 | 35.31 | 181,070 | -1.00(-2.76%) |
Aug 13, 2019 | 36.24 | 36.61 | 35.61 | 36.31 | 176,883 | +0.01(+0.03%) |
Aug 12, 2019 | 36.53 | 36.53 | 35.35 | 36.31 | 139,803 | -0.45(-1.23%) |
Aug 09, 2019 | 37.36 | 38.09 | 36.46 | 36.76 | 250,362 | -0.70(-1.88%) |
Aug 08, 2019 | 37.99 | 37.99 | 36.41 | 37.46 | 192,747 | -0.24(-0.64%) |
Aug 07, 2019 | 37.98 | 38.96 | 37.34 | 37.70 | 250,119 | -0.73(-1.90%) |
Aug 06, 2019 | 37.11 | 38.47 | 37.07 | 38.43 | 389,778 | +1.55(+4.20%) |
Aug 05, 2019 | 37.01 | 38.00 | 36.10 | 36.88 | 300,002 | -0.65(-1.72%) |
Aug 02, 2019 | 35.96 | 37.86 | 35.08 | 37.53 | 347,247 | +1.66(+4.62%) |
Aug 01, 2019 | 36.12 | 37.20 | 34.31 | 35.87 | 536,874 | +0.12(+0.32%) |
Jul 31, 2019 | 40.13 | 41.02 | 35.62 | 35.76 | 696,234 | -3.31(-8.48%) |
Jul 30, 2019 | 40.87 | 40.87 | 38.10 | 39.07 | 429,052 | -1.84(-4.50%) |
Jul 29, 2019 | 40.53 | 41.95 | 40.53 | 40.91 | 424,879 | +0.60(+1.48%) |
Jul 26, 2019 | 39.88 | 40.76 | 39.70 | 40.31 | 1,888,780 | +0.41(+1.04%) |
Jul 25, 2019 | 44.06 | 44.88 | 39.73 | 39.90 | 1,295,801 | -4.51(-10.15%) |
Jul 24, 2019 | 44.97 | 45.66 | 44.24 | 44.40 | 171,083 | -0.66(-1.47%) |
Jul 23, 2019 | 46.47 | 46.54 | 44.14 | 45.07 | 198,201 | -0.98(-2.13%) |
Jul 22, 2019 | 51.57 | 52.13 | 45.72 | 46.05 | 272,947 | -5.52(-10.70%) |
Jul 19, 2019 | 52.57 | 54.01 | 51.42 | 51.57 | 171,442 | -1.10(-2.08%) |
Jul 18, 2019 | 50.10 | 52.96 | 50.10 | 52.67 | 142,113 | +2.45(+4.87%) |
Jul 17, 2019 | 50.79 | 51.65 | 50.08 | 50.22 | 110,349 | -0.57(-1.12%) |
Jul 16, 2019 | 49.66 | 51.20 | 48.87 | 50.79 | 118,174 | +1.45(+2.95%) |
Jul 15, 2019 | 50.53 | 51.02 | 49.13 | 49.33 | 154,507 | -1.26(-2.49%) |
Jul 12, 2019 | 50.63 | 51.00 | 50.39 | 50.60 | 88,888 | -0.25(-0.49%) |
Jul 11, 2019 | 51.51 | 51.61 | 50.18 | 50.85 | 84,674 | -0.42(-0.83%) |
Jul 10, 2019 | 50.49 | 54.95 | 50.49 | 51.27 | 229,773 | +1.17(+2.35%) |
Jul 09, 2019 | 49.70 | 50.27 | 48.63 | 50.10 | 68,000 | +0.13(+0.27%) |
Jul 08, 2019 | 49.76 | 51.51 | 49.76 | 49.96 | 107,943 | +0.12(+0.23%) |
Jul 05, 2019 | 49.98 | 51.17 | 49.63 | 49.84 | 88,888 | -0.41(-0.82%) |
Jul 03, 2019 | 50.20 | 51.24 | 49.68 | 50.26 | 103,322 | +0.48(+0.97%) |
Jul 02, 2019 | 47.96 | 49.84 | 47.23 | 49.78 | 112,774 | +1.91(+3.98%) |
Jul 01, 2019 | 47.76 | 48.95 | 47.49 | 47.87 | 113,520 | +0.70(+1.49%) |
Jun 28, 2019 | 46.11 | 47.50 | 45.89 | 47.17 | 180,684 | +1.19(+2.60%) |
Jun 27, 2019 | 44.93 | 46.48 | 44.93 | 45.97 | 75,774 | +1.01(+2.25%) |
Jun 26, 2019 | 46.52 | 47.81 | 44.94 | 44.96 | 144,607 | -1.34(-2.89%) |
Jun 25, 2019 | 45.70 | 46.67 | 44.88 | 46.30 | 181,184 | +0.58(+1.26%) |
Jun 24, 2019 | 45.64 | 46.55 | 45.43 | 45.72 | 73,485 | +0.06(+0.13%) |
Jun 21, 2019 | 47.65 | 47.65 | 44.90 | 45.67 | 164,277 | -2.28(-4.76%) |
Jun 20, 2019 | 48.81 | 49.10 | 47.83 | 47.95 | 78,535 | -0.48(-0.98%) |
Jun 19, 2019 | 47.83 | 48.84 | 46.74 | 48.42 | 121,474 | +0.58(+1.21%) |
Jun 18, 2019 | 49.34 | 49.79 | 47.80 | 47.85 | 71,376 | -1.45(-2.95%) |
Jun 17, 2019 | 49.01 | 49.84 | 48.89 | 49.30 | 126,277 | +0.25(+0.51%) |
Jun 14, 2019 | 50.29 | 50.29 | 48.16 | 49.05 | 78,678 | -1.48(-2.93%) |
Jun 13, 2019 | 51.73 | 51.75 | 50.31 | 50.53 | 147,664 | -0.97(-1.89%) |
Jun 12, 2019 | 50.95 | 52.31 | 50.57 | 51.50 | 158,737 | +0.33(+0.64%) |
Jun 11, 2019 | 52.42 | 53.09 | 50.08 | 51.18 | 112,386 | -0.96(-1.85%) |
Jun 10, 2019 | 51.14 | 53.43 | 50.95 | 52.14 | 242,696 | +1.22(+2.40%) |
Jun 07, 2019 | 50.68 | 51.78 | 50.39 | 50.92 | 161,202 | +0.54(+1.07%) |
Jun 06, 2019 | 50.15 | 51.67 | 49.98 | 50.38 | 198,830 | +0.29(+0.58%) |
Jun 05, 2019 | 49.07 | 51.10 | 48.99 | 50.09 | 192,536 | +1.03(+2.10%) |
Jun 04, 2019 | 47.57 | 49.07 | 46.41 | 49.06 | 113,334 | +1.91(+4.06%) |
Jun 03, 2019 | 47.38 | 47.81 | 46.02 | 47.14 | 118,884 | -0.22(-0.47%) |
May 31, 2019 | 47.95 | 48.92 | 46.53 | 47.37 | 166,919 | -1.13(-2.32%) |
May 30, 2019 | 47.41 | 48.95 | 47.30 | 48.49 | 140,931 | +1.09(+2.29%) |
May 29, 2019 | 46.56 | 47.51 | 45.62 | 47.40 | 251,720 | +0.40(+0.86%) |
May 28, 2019 | 48.58 | 49.11 | 46.36 | 47.00 | 145,661 | -1.53(-3.15%) |
May 24, 2019 | 48.07 | 48.84 | 47.25 | 48.53 | 181,885 | +1.00(+2.11%) |
May 23, 2019 | 47.49 | 48.25 | 46.78 | 47.53 | 93,297 | -0.41(-0.86%) |
May 22, 2019 | 48.11 | 48.92 | 47.50 | 47.94 | 143,293 | -0.31(-0.64%) |
May 21, 2019 | 49.05 | 49.52 | 48.15 | 48.25 | 84,126 | -0.73(-1.49%) |
May 20, 2019 | 48.49 | 49.72 | 48.35 | 48.98 | 79,102 | +0.36(+0.73%) |
May 17, 2019 | 48.99 | 50.03 | 48.35 | 48.63 | 149,250 | -0.78(-1.58%) |
May 16, 2019 | 48.22 | 50.19 | 48.22 | 49.41 | 139,280 | +1.24(+2.58%) |
May 15, 2019 | 47.82 | 48.62 | 47.40 | 48.16 | 153,765 | +0.04(+0.08%) |
May 14, 2019 | 46.08 | 48.49 | 45.93 | 48.13 | 188,162 | +1.98(+4.30%) |
May 13, 2019 | 45.44 | 47.31 | 44.63 | 46.14 | 267,687 | +0.25(+0.54%) |
May 10, 2019 | 50.87 | 51.26 | 45.87 | 45.89 | 369,696 | -4.86(-9.57%) |
May 09, 2019 | 50.17 | 51.18 | 49.89 | 50.75 | 117,725 | +0.29(+0.57%) |
May 08, 2019 | 50.95 | 51.15 | 49.49 | 50.46 | 115,649 | -0.48(-0.94%) |
May 07, 2019 | 50.49 | 51.39 | 50.20 | 50.95 | 187,117 | -0.28(-0.54%) |
May 06, 2019 | 49.49 | 51.42 | 48.63 | 51.22 | 111,300 | +1.01(+2.01%) |
May 03, 2019 | 50.32 | 52.23 | 50.03 | 50.21 | 143,533 | +0.32(+0.64%) |
May 02, 2019 | 48.29 | 50.51 | 47.48 | 49.90 | 187,677 | +1.36(+2.80%) |