Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.05 | 12.16 | 10.90 | 11.36 | 1,421,519 | -0.81(-6.63%) |
Apr 29, 2020 | 11.81 | 12.61 | 11.43 | 12.16 | 2,100,817 | +1.17(+10.66%) |
Apr 28, 2020 | 10.99 | 11.40 | 10.51 | 10.99 | 1,186,919 | +0.61(+5.92%) |
Apr 27, 2020 | 10.20 | 10.54 | 9.849 | 10.38 | 1,151,275 | +0.44(+4.44%) |
Apr 24, 2020 | 10.22 | 10.24 | 9.512 | 9.936 | 1,109,306 | -0.15(-1.52%) |
Apr 23, 2020 | 10.25 | 10.71 | 10.03 | 10.09 | 959,675 | +0.10(+0.96%) |
Apr 22, 2020 | 10.43 | 10.43 | 9.936 | 9.993 | 546,300 | +0.25(+2.56%) |
Apr 21, 2020 | 10.21 | 10.53 | 9.580 | 9.744 | 1,209,529 | -1.08(-9.94%) |
Apr 20, 2020 | 11.16 | 11.63 | 10.80 | 10.82 | 945,270 | -1.04(-8.74%) |
Apr 17, 2020 | 11.42 | 11.97 | 11.04 | 11.86 | 1,553,174 | +1.95(+19.67%) |
Apr 16, 2020 | 10.33 | 10.39 | 9.609 | 9.907 | 856,899 | -0.50(-4.80%) |
Apr 15, 2020 | 10.68 | 10.68 | 9.552 | 10.41 | 1,224,105 | -1.26(-10.78%) |
Apr 14, 2020 | 11.44 | 11.68 | 10.69 | 11.66 | 940,042 | +1.06(+9.96%) |
Apr 13, 2020 | 11.64 | 11.64 | 10.20 | 10.61 | 1,112,053 | -1.04(-8.90%) |
Apr 09, 2020 | 11.57 | 12.27 | 11.33 | 11.64 | 1,403,482 | +1.00(+9.38%) |
Apr 08, 2020 | 10.03 | 11.00 | 9.840 | 10.65 | 1,139,741 | +1.12(+11.79%) |
Apr 07, 2020 | 11.61 | 11.73 | 9.427 | 9.523 | 1,589,623 | -0.42(-4.25%) |
Apr 06, 2020 | 9.158 | 10.13 | 9.129 | 9.945 | 1,383,266 | +1.96(+24.52%) |
Apr 03, 2020 | 8.054 | 8.395 | 7.814 | 7.987 | 379,491 | -0.01(-0.12%) |
Apr 02, 2020 | 8.035 | 8.731 | 7.680 | 7.997 | 679,089 | -0.03(-0.36%) |
Apr 01, 2020 | 8.217 | 8.621 | 7.737 | 8.025 | 902,143 | -1.55(-16.15%) |
Mar 31, 2020 | 10.08 | 10.59 | 9.456 | 9.571 | 719,146 | -0.76(-7.34%) |
Mar 30, 2020 | 10.35 | 10.56 | 9.417 | 10.33 | 1,167,712 | -0.35(-3.24%) |
Mar 27, 2020 | 12.00 | 12.11 | 10.56 | 10.67 | 2,084,858 | -2.60(-19.59%) |
Mar 26, 2020 | 10.86 | 13.39 | 10.78 | 13.28 | 2,877,773 | +3.13(+30.84%) |
Mar 25, 2020 | 11.04 | 11.14 | 8.304 | 10.15 | 2,826,019 | +2.38(+30.66%) |
Mar 24, 2020 | 7.315 | 8.160 | 6.960 | 7.766 | 1,384,442 | +1.92(+32.84%) |
Mar 23, 2020 | 6.623 | 6.766 | 4.927 | 5.846 | 998,814 | -0.44(-6.94%) |
Mar 20, 2020 | 7.211 | 7.808 | 6.112 | 6.282 | 622,867 | -0.66(-9.55%) |
Mar 19, 2020 | 6.206 | 7.145 | 5.448 | 6.946 | 686,799 | +0.28(+4.27%) |
Mar 18, 2020 | 7.561 | 7.618 | 4.804 | 6.661 | 1,174,190 | -2.90(-30.33%) |
Mar 17, 2020 | 9.656 | 10.22 | 7.239 | 9.561 | 599,453 | +0.50(+5.54%) |
Mar 16, 2020 | 11.09 | 11.93 | 9.002 | 9.059 | 555,714 | -6.95(-43.40%) |
Mar 13, 2020 | 17.53 | 17.53 | 13.34 | 16.00 | 420,662 | +2.45(+18.10%) |
Mar 12, 2020 | 15.14 | 17.70 | 13.53 | 13.55 | 495,064 | -6.74(-33.20%) |
Mar 11, 2020 | 25.40 | 26.05 | 19.55 | 20.29 | 339,610 | -7.38(-26.67%) |
Mar 10, 2020 | 28.43 | 28.43 | 23.85 | 27.67 | 176,062 | +2.55(+10.14%) |
Mar 09, 2020 | 27.95 | 28.61 | 23.78 | 25.12 | 207,592 | -9.65(-27.75%) |
Mar 06, 2020 | 33.01 | 35.15 | 31.75 | 34.77 | 190,701 | -1.53(-4.20%) |
Mar 05, 2020 | 41.76 | 41.87 | 35.53 | 36.29 | 394,717 | -8.77(-19.47%) |
Mar 04, 2020 | 42.63 | 45.21 | 40.83 | 45.07 | 109,184 | +4.55(+11.23%) |
Mar 03, 2020 | 43.39 | 45.96 | 40.06 | 40.52 | 147,863 | -2.17(-5.08%) |
Mar 02, 2020 | 40.10 | 42.69 | 37.40 | 42.69 | 176,583 | +3.72(+9.56%) |
Feb 28, 2020 | 38.00 | 39.37 | 35.62 | 38.96 | 304,784 | -3.08(-7.32%) |
Feb 27, 2020 | 45.53 | 46.58 | 41.17 | 42.04 | 136,793 | -5.58(-11.72%) |
Feb 26, 2020 | 48.51 | 51.94 | 47.38 | 47.62 | 159,351 | -0.84(-1.74%) |
Feb 25, 2020 | 57.40 | 57.40 | 48.04 | 48.47 | 167,447 | -8.54(-14.98%) |
Feb 24, 2020 | 57.90 | 58.47 | 56.31 | 57.00 | 89,569 | -5.62(-8.97%) |
Feb 21, 2020 | 62.72 | 62.72 | 61.00 | 62.62 | 20,368 | -0.64(-1.02%) |
Feb 20, 2020 | 63.97 | 64.91 | 61.41 | 63.27 | 48,901 | -1.15(-1.78%) |
Feb 19, 2020 | 65.24 | 65.72 | 64.27 | 64.41 | 60,302 | -0.29(-0.45%) |
Feb 18, 2020 | 65.72 | 65.80 | 64.27 | 64.71 | 32,972 | -1.55(-2.34%) |
Feb 14, 2020 | 67.14 | 67.14 | 65.62 | 66.26 | 33,032 | -0.41(-0.62%) |
Feb 13, 2020 | 66.84 | 67.96 | 66.67 | 66.67 | 20,921 | -1.02(-1.50%) |
Feb 12, 2020 | 67.79 | 67.90 | 66.46 | 67.69 | 44,666 | +0.88(+1.31%) |
Feb 11, 2020 | 68.30 | 68.49 | 66.51 | 66.81 | 42,238 | -0.14(-0.20%) |
Feb 10, 2020 | 65.38 | 67.27 | 65.23 | 66.94 | 59,415 | +1.28(+1.95%) |
Feb 07, 2020 | 65.42 | 66.40 | 64.88 | 65.67 | 58,255 | -0.35(-0.53%) |
Feb 06, 2020 | 64.05 | 66.42 | 63.34 | 66.02 | 111,708 | +2.25(+3.52%) |
Feb 05, 2020 | 62.39 | 63.77 | 61.14 | 63.77 | 85,655 | +2.98(+4.89%) |
Feb 04, 2020 | 59.35 | 60.95 | 59.35 | 60.80 | 30,792 | +2.97(+5.13%) |
Feb 03, 2020 | 58.43 | 59.88 | 57.80 | 57.83 | 23,450 | -0.36(-0.62%) |
Jan 31, 2020 | 61.20 | 61.20 | 57.52 | 58.19 | 60,893 | -3.70(-5.97%) |
Jan 30, 2020 | 60.68 | 61.88 | 59.51 | 61.88 | 38,310 | +0.06(+0.09%) |
Jan 29, 2020 | 62.54 | 63.40 | 61.18 | 61.83 | 37,486 | +0.26(+0.42%) |
Jan 28, 2020 | 60.27 | 62.35 | 59.56 | 61.57 | 27,098 | +1.48(+2.46%) |
Jan 27, 2020 | 58.63 | 61.09 | 58.25 | 60.09 | 48,335 | -1.44(-2.34%) |
Jan 24, 2020 | 61.78 | 62.41 | 59.55 | 61.53 | 67,331 | +0.34(+0.56%) |
Jan 23, 2020 | 58.82 | 61.42 | 58.82 | 61.19 | 36,158 | +1.88(+3.16%) |
Jan 22, 2020 | 60.44 | 60.78 | 58.74 | 59.32 | 56,469 | -1.25(-2.07%) |
Jan 21, 2020 | 61.16 | 62.24 | 58.51 | 60.57 | 98,420 | -1.41(-2.28%) |
Jan 17, 2020 | 63.30 | 63.30 | 61.79 | 61.98 | 50,551 | -0.96(-1.52%) |
Jan 16, 2020 | 61.56 | 63.01 | 61.56 | 62.94 | 61,318 | +2.01(+3.30%) |
Jan 15, 2020 | 60.29 | 61.88 | 60.29 | 60.93 | 41,054 | +0.43(+0.70%) |
Jan 14, 2020 | 60.55 | 61.35 | 59.46 | 60.50 | 59,768 | -0.09(-0.14%) |
Jan 13, 2020 | 59.76 | 60.98 | 59.65 | 60.59 | 47,895 | +1.54(+2.60%) |
Jan 10, 2020 | 61.67 | 61.67 | 58.87 | 59.05 | 108,806 | -2.44(-3.96%) |
Jan 09, 2020 | 60.65 | 62.23 | 60.44 | 61.49 | 62,935 | +1.32(+2.19%) |
Jan 08, 2020 | 62.03 | 62.03 | 60.07 | 60.17 | 123,324 | -1.17(-1.92%) |
Jan 07, 2020 | 60.64 | 62.03 | 59.29 | 61.34 | 93,605 | +0.73(+1.20%) |
Jan 06, 2020 | 61.76 | 61.76 | 59.47 | 60.62 | 126,463 | +0.25(+0.41%) |
Jan 03, 2020 | 60.72 | 60.72 | 58.20 | 60.37 | 173,182 | +1.93(+3.31%) |
Jan 02, 2020 | 55.54 | 58.44 | 55.47 | 58.44 | 81,258 | +3.89(+7.14%) |
Dec 31, 2019 | 54.96 | 55.29 | 54.06 | 54.54 | 58,782 | -0.59(-1.07%) |
Dec 30, 2019 | 55.80 | 55.80 | 54.70 | 55.13 | 40,737 | -0.62(-1.10%) |
Dec 27, 2019 | 56.53 | 56.53 | 55.67 | 55.74 | 48,651 | -0.36(-0.64%) |
Dec 26, 2019 | 56.45 | 56.56 | 55.67 | 56.10 | 38,243 | -0.27(-0.49%) |
Dec 24, 2019 | 57.67 | 57.67 | 56.38 | 56.38 | 36,092 | -1.02(-1.78%) |
Dec 23, 2019 | 56.98 | 57.91 | 56.98 | 57.40 | 70,797 | +1.80(+3.24%) |
Dec 20, 2019 | 55.70 | 55.88 | 55.10 | 55.60 | 29,033 | +0.63(+1.15%) |
Dec 19, 2019 | 54.23 | 55.10 | 53.99 | 54.97 | 57,297 | +0.87(+1.61%) |
Dec 18, 2019 | 55.53 | 55.53 | 53.98 | 54.09 | 41,824 | -1.06(-1.92%) |
Dec 17, 2019 | 55.92 | 55.95 | 54.23 | 55.15 | 80,688 | -1.11(-1.97%) |
Dec 16, 2019 | 56.22 | 57.39 | 55.97 | 56.26 | 61,389 | -1.31(-2.27%) |
Dec 13, 2019 | 57.62 | 58.95 | 57.21 | 57.57 | 23,437 | -0.55(-0.95%) |
Dec 12, 2019 | 57.98 | 58.83 | 57.48 | 58.12 | 44,771 | +0.23(+0.40%) |
Dec 11, 2019 | 56.61 | 57.96 | 55.84 | 57.89 | 66,842 | +1.01(+1.78%) |
Dec 10, 2019 | 57.16 | 57.67 | 56.77 | 56.88 | 18,639 | -0.31(-0.55%) |
Dec 09, 2019 | 58.37 | 58.37 | 57.14 | 57.19 | 24,849 | -1.35(-2.31%) |
Dec 06, 2019 | 58.57 | 58.81 | 57.78 | 58.55 | 28,927 | +1.92(+3.40%) |
Dec 05, 2019 | 57.18 | 57.18 | 56.35 | 56.62 | 13,251 | +0.09(+0.15%) |
Dec 04, 2019 | 57.19 | 58.37 | 56.54 | 56.54 | 30,346 | +0.24(+0.42%) |
Dec 03, 2019 | 55.08 | 56.58 | 54.94 | 56.30 | 37,595 | -0.65(-1.15%) |
Dec 02, 2019 | 61.11 | 61.11 | 56.91 | 56.95 | 77,959 | -3.85(-6.32%) |
Nov 29, 2019 | 61.52 | 61.52 | 60.75 | 60.80 | 17,208 | -0.77(-1.25%) |
Nov 27, 2019 | 62.27 | 62.27 | 60.81 | 61.57 | 62,923 | -0.41(-0.66%) |
Nov 26, 2019 | 61.08 | 62.33 | 61.08 | 61.97 | 42,737 | +0.88(+1.44%) |
Nov 25, 2019 | 61.18 | 61.59 | 60.76 | 61.09 | 33,023 | +0.40(+0.66%) |
Nov 22, 2019 | 60.68 | 60.77 | 59.65 | 60.70 | 45,503 | +0.31(+0.52%) |
Nov 21, 2019 | 61.78 | 61.78 | 60.23 | 60.38 | 29,549 | -1.52(-2.45%) |
Nov 20, 2019 | 61.45 | 62.60 | 61.11 | 61.90 | 68,043 | +0.10(+0.16%) |
Nov 19, 2019 | 62.62 | 63.15 | 61.69 | 61.80 | 58,152 | -0.66(-1.06%) |
Nov 18, 2019 | 62.78 | 63.23 | 62.15 | 62.46 | 52,070 | -0.32(-0.51%) |
Nov 15, 2019 | 61.60 | 63.23 | 61.57 | 62.78 | 72,953 | +1.67(+2.73%) |
Nov 14, 2019 | 59.81 | 61.33 | 59.78 | 61.11 | 45,792 | +1.34(+2.23%) |
Nov 13, 2019 | 58.82 | 60.22 | 58.82 | 59.78 | 39,926 | +0.32(+0.54%) |
Nov 12, 2019 | 59.32 | 60.00 | 58.67 | 59.45 | 44,223 | +0.17(+0.29%) |
Nov 11, 2019 | 56.82 | 59.67 | 56.31 | 59.28 | 78,387 | +1.67(+2.89%) |
Nov 08, 2019 | 57.40 | 58.27 | 56.99 | 57.62 | 42,124 | +0.28(+0.50%) |
Nov 07, 2019 | 56.83 | 58.12 | 56.83 | 57.33 | 81,429 | +1.10(+1.95%) |
Nov 06, 2019 | 55.79 | 56.33 | 55.52 | 56.23 | 29,034 | +0.45(+0.80%) |
Nov 05, 2019 | 55.27 | 56.26 | 55.25 | 55.79 | 44,846 | +1.04(+1.90%) |
Nov 04, 2019 | 55.90 | 55.96 | 54.18 | 54.75 | 56,255 | -0.27(-0.50%) |
Nov 01, 2019 | 53.75 | 55.13 | 53.59 | 55.02 | 30,405 | +2.48(+4.72%) |
Oct 31, 2019 | 53.25 | 53.52 | 52.25 | 52.54 | 19,313 | -1.02(-1.91%) |
Oct 30, 2019 | 52.41 | 53.63 | 52.01 | 53.56 | 43,424 | +1.06(+2.02%) |
Oct 29, 2019 | 51.56 | 53.04 | 51.56 | 52.50 | 26,728 | +0.55(+1.06%) |
Oct 28, 2019 | 51.56 | 52.91 | 51.56 | 51.95 | 38,721 | +0.63(+1.22%) |
Oct 25, 2019 | 52.66 | 52.66 | 51.33 | 51.33 | 36,634 | -1.43(-2.71%) |
Oct 24, 2019 | 50.85 | 52.96 | 50.30 | 52.76 | 39,347 | +2.36(+4.68%) |
Oct 23, 2019 | 51.14 | 51.52 | 49.87 | 50.40 | 40,909 | +0.24(+0.47%) |
Oct 22, 2019 | 49.31 | 51.00 | 49.31 | 50.16 | 53,673 | +1.13(+2.30%) |
Oct 21, 2019 | 49.70 | 49.70 | 48.31 | 49.04 | 64,352 | -0.71(-1.43%) |
Oct 18, 2019 | 53.37 | 53.79 | 49.71 | 49.75 | 87,839 | -4.14(-7.68%) |
Oct 17, 2019 | 55.28 | 55.67 | 53.87 | 53.89 | 52,213 | -0.98(-1.78%) |
Oct 16, 2019 | 54.09 | 55.75 | 54.09 | 54.86 | 15,599 | +0.14(+0.26%) |
Oct 15, 2019 | 54.87 | 55.52 | 54.65 | 54.72 | 27,609 | +0.24(+0.43%) |
Oct 14, 2019 | 54.55 | 55.28 | 54.19 | 54.48 | 18,567 | -0.26(-0.47%) |
Oct 11, 2019 | 54.97 | 55.65 | 54.09 | 54.74 | 45,714 | +1.31(+2.45%) |
Oct 10, 2019 | 52.52 | 54.20 | 52.52 | 53.43 | 46,969 | +0.76(+1.44%) |
Oct 09, 2019 | 52.81 | 53.37 | 52.14 | 52.67 | 28,306 | +1.05(+2.04%) |
Oct 08, 2019 | 51.47 | 53.00 | 50.55 | 51.62 | 48,147 | -1.26(-2.38%) |
Oct 07, 2019 | 52.94 | 53.94 | 52.38 | 52.88 | 17,955 | -0.24(-0.45%) |
Oct 04, 2019 | 51.45 | 53.26 | 51.45 | 53.12 | 43,708 | +1.70(+3.30%) |
Oct 03, 2019 | 50.39 | 51.45 | 48.75 | 51.42 | 70,128 | +1.06(+2.10%) |
Oct 02, 2019 | 51.97 | 51.98 | 49.29 | 50.36 | 61,918 | -2.54(-4.80%) |
Oct 01, 2019 | 57.01 | 57.54 | 52.68 | 52.90 | 85,994 | -3.75(-6.62%) |
Sep 30, 2019 | 56.96 | 57.44 | 56.60 | 56.65 | 25,564 | -0.17(-0.30%) |
Sep 27, 2019 | 59.44 | 59.53 | 56.43 | 56.82 | 44,869 | -2.18(-3.69%) |
Sep 26, 2019 | 59.17 | 59.71 | 58.29 | 59.00 | 24,467 | -0.13(-0.22%) |
Sep 25, 2019 | 57.51 | 59.39 | 57.51 | 59.13 | 63,321 | +1.53(+2.66%) |
Sep 24, 2019 | 58.19 | 58.69 | 56.39 | 57.60 | 74,309 | -0.09(-0.16%) |
Sep 23, 2019 | 57.82 | 58.43 | 56.92 | 57.69 | 29,154 | -0.39(-0.67%) |
Sep 20, 2019 | 60.42 | 60.49 | 57.87 | 58.08 | 56,096 | -2.28(-3.77%) |
Sep 19, 2019 | 61.38 | 61.74 | 60.35 | 60.35 | 56,451 | -0.92(-1.50%) |
Sep 18, 2019 | 60.69 | 61.29 | 59.35 | 61.27 | 94,718 | +0.42(+0.68%) |
Sep 17, 2019 | 60.43 | 61.14 | 59.05 | 60.85 | 75,778 | +0.51(+0.85%) |
Sep 16, 2019 | 59.41 | 60.89 | 58.78 | 60.34 | 91,437 | +1.81(+3.10%) |
Sep 13, 2019 | 58.62 | 59.24 | 58.38 | 58.53 | 53,238 | +0.73(+1.26%) |
Sep 12, 2019 | 57.72 | 58.26 | 56.79 | 57.80 | 49,582 | +0.59(+1.02%) |
Sep 11, 2019 | 55.09 | 57.22 | 55.09 | 57.22 | 39,764 | +2.30(+4.18%) |
Sep 10, 2019 | 53.53 | 54.92 | 51.95 | 54.92 | 53,976 | +0.93(+1.71%) |
Sep 09, 2019 | 56.05 | 56.05 | 53.85 | 54.00 | 34,246 | -2.15(-3.82%) |
Sep 06, 2019 | 55.71 | 56.91 | 55.65 | 56.14 | 49,216 | +0.77(+1.39%) |
Sep 05, 2019 | 55.75 | 56.83 | 55.09 | 55.37 | 55,016 | +1.18(+2.18%) |
Sep 04, 2019 | 54.06 | 54.42 | 53.66 | 54.19 | 28,433 | +1.51(+2.87%) |
Sep 03, 2019 | 53.25 | 53.25 | 51.26 | 52.68 | 46,147 | -1.87(-3.43%) |
Aug 30, 2019 | 55.04 | 55.19 | 54.08 | 54.55 | 33,234 | +0.53(+0.98%) |
Aug 29, 2019 | 53.49 | 54.36 | 52.84 | 54.02 | 61,143 | +2.09(+4.02%) |
Aug 28, 2019 | 50.24 | 52.09 | 48.91 | 51.93 | 52,882 | +1.59(+3.17%) |
Aug 27, 2019 | 52.23 | 52.23 | 49.70 | 50.34 | 32,654 | -0.97(-1.90%) |
Aug 26, 2019 | 51.44 | 52.20 | 49.89 | 51.31 | 43,008 | +1.29(+2.59%) |
Aug 23, 2019 | 52.29 | 54.80 | 49.31 | 50.02 | 129,233 | -2.99(-5.65%) |
Aug 22, 2019 | 51.46 | 53.55 | 51.29 | 53.01 | 72,632 | +1.76(+3.43%) |
Aug 21, 2019 | 50.88 | 51.93 | 50.69 | 51.26 | 60,502 | +1.26(+2.51%) |
Aug 20, 2019 | 49.91 | 50.36 | 49.27 | 50.00 | 38,619 | -0.01(-0.02%) |
Aug 19, 2019 | 50.20 | 50.37 | 49.51 | 50.01 | 46,715 | +1.49(+3.08%) |
Aug 16, 2019 | 48.16 | 48.77 | 47.24 | 48.52 | 98,856 | +1.58(+3.36%) |
Aug 15, 2019 | 46.38 | 47.24 | 45.23 | 46.94 | 101,618 | +1.34(+2.94%) |
Aug 14, 2019 | 47.43 | 47.96 | 45.31 | 45.60 | 97,552 | -3.91(-7.90%) |
Aug 13, 2019 | 48.36 | 50.75 | 48.36 | 49.51 | 67,031 | +0.63(+1.30%) |
Aug 12, 2019 | 50.13 | 50.57 | 48.45 | 48.87 | 46,207 | -2.19(-4.29%) |
Aug 09, 2019 | 51.24 | 51.88 | 50.12 | 51.07 | 51,121 | -0.83(-1.60%) |
Aug 08, 2019 | 49.75 | 52.14 | 49.45 | 51.90 | 75,117 | +3.07(+6.29%) |
Aug 07, 2019 | 46.20 | 49.37 | 45.79 | 48.83 | 55,767 | +0.81(+1.69%) |
Aug 06, 2019 | 46.30 | 48.13 | 46.23 | 48.01 | 63,710 | +3.45(+7.74%) |
Aug 05, 2019 | 45.65 | 45.82 | 43.02 | 44.57 | 84,215 | -3.28(-6.85%) |
Aug 02, 2019 | 48.16 | 48.54 | 46.45 | 47.84 | 54,191 | -0.52(-1.07%) |
Aug 01, 2019 | 50.42 | 51.61 | 48.24 | 48.36 | 107,416 | -2.33(-4.60%) |
Jul 31, 2019 | 51.99 | 53.26 | 50.07 | 50.70 | 68,736 | -1.02(-1.97%) |
Jul 30, 2019 | 50.83 | 51.72 | 50.12 | 51.72 | 46,485 | +0.25(+0.48%) |
Jul 29, 2019 | 52.09 | 52.22 | 51.23 | 51.47 | 26,394 | -0.76(-1.45%) |
Jul 26, 2019 | 52.97 | 52.97 | 51.88 | 52.23 | 40,855 | -0.80(-1.51%) |
Jul 25, 2019 | 53.23 | 53.99 | 52.30 | 53.03 | 25,366 | -0.44(-0.83%) |
Jul 24, 2019 | 52.34 | 54.43 | 51.46 | 53.48 | 58,333 | +0.57(+1.07%) |
Jul 23, 2019 | 52.90 | 53.50 | 51.60 | 52.91 | 73,381 | +0.93(+1.78%) |
Jul 22, 2019 | 51.96 | 52.72 | 51.43 | 51.98 | 56,770 | +0.09(+0.18%) |
Jul 19, 2019 | 50.82 | 52.63 | 50.82 | 51.89 | 81,816 | +2.05(+4.11%) |
Jul 18, 2019 | 50.50 | 50.67 | 49.00 | 49.84 | 64,601 | -0.87(-1.71%) |
Jul 17, 2019 | 51.99 | 52.19 | 50.70 | 50.71 | 87,326 | -1.24(-2.38%) |
Jul 16, 2019 | 51.66 | 52.36 | 51.66 | 51.95 | 30,017 | +0.41(+0.79%) |
Jul 15, 2019 | 52.54 | 52.54 | 51.24 | 51.54 | 54,973 | -1.12(-2.13%) |
Jul 12, 2019 | 51.13 | 52.70 | 51.02 | 52.66 | 72,078 | +1.94(+3.82%) |
Jul 11, 2019 | 49.35 | 50.95 | 49.11 | 50.73 | 51,024 | +1.15(+2.32%) |
Jul 10, 2019 | 50.82 | 50.95 | 49.50 | 49.58 | 43,891 | -0.14(-0.28%) |
Jul 09, 2019 | 48.31 | 49.83 | 47.96 | 49.72 | 37,416 | +0.81(+1.66%) |
Jul 08, 2019 | 49.58 | 49.58 | 48.35 | 48.90 | 33,393 | -1.55(-3.07%) |
Jul 05, 2019 | 49.96 | 50.45 | 48.82 | 50.45 | 24,767 | -0.01(-0.02%) |
Jul 03, 2019 | 50.45 | 50.46 | 49.63 | 50.46 | 26,778 | +0.63(+1.27%) |
Jul 02, 2019 | 48.95 | 49.97 | 48.86 | 49.83 | 27,393 | +0.78(+1.60%) |
Jul 01, 2019 | 51.82 | 52.47 | 48.87 | 49.04 | 75,906 | -1.21(-2.41%) |
Jun 28, 2019 | 49.60 | 50.56 | 48.82 | 50.25 | 35,139 | +1.11(+2.27%) |
Jun 27, 2019 | 49.02 | 49.67 | 48.50 | 49.14 | 51,173 | -0.65(-1.31%) |
Jun 26, 2019 | 50.13 | 50.69 | 49.77 | 49.79 | 30,861 | -0.08(-0.15%) |
Jun 25, 2019 | 51.07 | 51.20 | 49.78 | 49.87 | 69,551 | -1.16(-2.26%) |
Jun 24, 2019 | 50.88 | 51.97 | 50.88 | 51.02 | 32,241 | +0.42(+0.84%) |
Jun 21, 2019 | 51.64 | 52.06 | 50.42 | 50.60 | 69,917 | -1.12(-2.17%) |
Jun 20, 2019 | 50.29 | 51.82 | 49.96 | 51.72 | 120,444 | +2.69(+5.49%) |
Jun 19, 2019 | 49.13 | 49.32 | 48.39 | 49.03 | 55,679 | +0.25(+0.52%) |
Jun 18, 2019 | 46.43 | 48.82 | 46.43 | 48.77 | 137,653 | +3.23(+7.09%) |
Jun 17, 2019 | 45.81 | 46.02 | 45.15 | 45.55 | 20,595 | +0.10(+0.23%) |
Jun 14, 2019 | 45.65 | 46.08 | 45.31 | 45.44 | 40,785 | -0.71(-1.53%) |
Jun 13, 2019 | 45.66 | 46.15 | 44.37 | 46.15 | 39,937 | +1.23(+2.73%) |
Jun 12, 2019 | 44.37 | 45.08 | 43.92 | 44.92 | 39,524 | +0.31(+0.70%) |
Jun 11, 2019 | 48.59 | 48.59 | 43.75 | 44.61 | 155,617 | -3.33(-6.95%) |
Jun 10, 2019 | 50.10 | 50.53 | 47.77 | 47.94 | 79,609 | -0.87(-1.78%) |
Jun 07, 2019 | 48.47 | 49.22 | 48.40 | 48.81 | 37,289 | +0.91(+1.89%) |
Jun 06, 2019 | 47.89 | 48.25 | 46.56 | 47.91 | 30,276 | +0.30(+0.63%) |
Jun 05, 2019 | 46.10 | 47.60 | 46.09 | 47.60 | 72,454 | +2.01(+4.41%) |
Jun 04, 2019 | 44.30 | 45.70 | 44.19 | 45.59 | 48,155 | +2.67(+6.22%) |
Jun 03, 2019 | 42.08 | 43.34 | 41.64 | 42.92 | 44,713 | +0.65(+1.54%) |
May 31, 2019 | 42.48 | 43.03 | 42.21 | 42.27 | 43,009 | -1.60(-3.64%) |
May 30, 2019 | 44.13 | 44.68 | 43.40 | 43.87 | 24,638 | +0.04(+0.09%) |
May 29, 2019 | 43.86 | 44.09 | 42.95 | 43.83 | 71,105 | -0.41(-0.92%) |
May 28, 2019 | 44.94 | 45.55 | 44.13 | 44.23 | 26,111 | -0.40(-0.89%) |
May 24, 2019 | 44.64 | 45.42 | 44.21 | 44.63 | 36,547 | +0.59(+1.33%) |
May 23, 2019 | 44.50 | 45.04 | 43.03 | 44.05 | 91,321 | -2.22(-4.80%) |
May 22, 2019 | 46.81 | 46.81 | 46.17 | 46.26 | 31,058 | -0.80(-1.70%) |
May 21, 2019 | 45.83 | 47.13 | 45.61 | 47.07 | 60,560 | +2.07(+4.59%) |
May 20, 2019 | 44.49 | 45.38 | 44.13 | 45.00 | 40,925 | +0.09(+0.19%) |
May 17, 2019 | 45.32 | 46.36 | 44.68 | 44.91 | 66,527 | -1.09(-2.38%) |
May 16, 2019 | 44.82 | 46.19 | 44.49 | 46.01 | 93,966 | +1.97(+4.47%) |
May 15, 2019 | 42.80 | 44.56 | 41.92 | 44.04 | 46,338 | +0.23(+0.53%) |
May 14, 2019 | 43.38 | 44.64 | 42.79 | 43.81 | 57,208 | +1.22(+2.86%) |
May 13, 2019 | 43.60 | 43.96 | 41.69 | 42.59 | 92,617 | -4.06(-8.70%) |
May 10, 2019 | 45.03 | 46.78 | 43.93 | 46.65 | 53,179 | +0.56(+1.21%) |
May 09, 2019 | 44.84 | 46.35 | 43.85 | 46.09 | 68,027 | -0.06(-0.12%) |
May 08, 2019 | 44.79 | 46.80 | 44.70 | 46.15 | 72,634 | +1.05(+2.32%) |
May 07, 2019 | 46.79 | 47.07 | 44.33 | 45.10 | 75,406 | -3.37(-6.95%) |
May 06, 2019 | 46.01 | 48.68 | 45.77 | 48.47 | 66,958 | -0.56(-1.14%) |
May 03, 2019 | 48.12 | 49.08 | 48.02 | 49.03 | 48,836 | +1.55(+3.26%) |
May 02, 2019 | 47.93 | 48.02 | 46.49 | 47.48 | 81,545 | -0.81(-1.68%) |