Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.11 | 14.44 | 13.26 | 13.92 | 2,562,002 | -0.89(-6.01%) |
Apr 29, 2020 | 13.98 | 14.88 | 13.98 | 14.81 | 2,630,995 | +1.84(+14.19%) |
Apr 28, 2020 | 12.40 | 13.18 | 12.11 | 12.97 | 2,236,322 | +1.20(+10.20%) |
Apr 27, 2020 | 11.04 | 11.99 | 10.95 | 11.77 | 1,497,799 | +1.00(+9.29%) |
Apr 24, 2020 | 11.03 | 11.15 | 10.51 | 10.77 | 1,066,200 | -0.24(-2.18%) |
Apr 23, 2020 | 10.48 | 11.21 | 10.48 | 11.01 | 1,243,129 | +0.45(+4.26%) |
Apr 22, 2020 | 10.84 | 10.98 | 10.31 | 10.56 | 1,313,667 | -0.28(-2.58%) |
Apr 21, 2020 | 10.68 | 11.13 | 10.57 | 10.84 | 1,198,894 | -0.27(-2.43%) |
Apr 20, 2020 | 11.22 | 11.50 | 10.96 | 11.11 | 1,953,863 | -0.68(-5.77%) |
Apr 17, 2020 | 11.86 | 11.94 | 11.48 | 11.79 | 1,627,200 | +0.87(+7.97%) |
Apr 16, 2020 | 11.33 | 11.43 | 10.66 | 10.92 | 1,576,076 | -0.41(-3.62%) |
Apr 15, 2020 | 11.11 | 11.48 | 10.77 | 11.33 | 1,767,124 | -0.38(-3.25%) |
Apr 14, 2020 | 11.60 | 12.20 | 11.42 | 11.71 | 1,916,448 | +1.02(+9.54%) |
Apr 13, 2020 | 11.00 | 11.08 | 10.17 | 10.69 | 1,728,031 | -0.85(-7.37%) |
Apr 09, 2020 | 11.92 | 12.55 | 11.08 | 11.54 | 3,835,300 | +0.39(+3.50%) |
Apr 08, 2020 | 11.23 | 11.29 | 10.64 | 11.15 | 2,434,573 | +0.70(+6.70%) |
Apr 07, 2020 | 11.43 | 11.86 | 10.23 | 10.45 | 4,092,966 | +1.11(+11.88%) |
Apr 06, 2020 | 8.600 | 9.840 | 8.500 | 9.340 | 3,537,661 | +1.41(+17.78%) |
Apr 03, 2020 | 7.860 | 8.120 | 7.500 | 7.930 | 2,517,200 | +0.43(+5.73%) |
Apr 02, 2020 | 7.880 | 8.150 | 7.330 | 7.500 | 4,853,032 | -0.66(-8.09%) |
Apr 01, 2020 | 11.35 | 11.35 | 8.000 | 8.160 | 3,732,326 | -3.77(-31.60%) |
Mar 31, 2020 | 10.12 | 12.86 | 10.05 | 11.93 | 3,074,150 | +0.63(+5.58%) |
Mar 30, 2020 | 11.54 | 11.66 | 10.17 | 11.30 | 2,031,934 | -1.00(-8.13%) |
Mar 27, 2020 | 13.20 | 13.42 | 11.96 | 12.30 | 2,054,900 | -2.58(-17.34%) |
Mar 26, 2020 | 13.06 | 16.08 | 12.99 | 14.88 | 4,063,811 | +1.29(+9.49%) |
Mar 25, 2020 | 12.87 | 14.63 | 11.38 | 13.59 | 3,756,145 | +1.57(+13.06%) |
Mar 24, 2020 | 11.86 | 14.09 | 11.45 | 12.02 | 3,335,094 | +1.68(+16.25%) |
Mar 23, 2020 | 9.500 | 10.63 | 9.200 | 10.34 | 2,595,504 | +0.00(+0.00%) |
Mar 20, 2020 | 9.600 | 11.90 | 9.220 | 10.34 | 2,882,700 | +1.58(+18.04%) |
Mar 19, 2020 | 7.920 | 9.080 | 7.520 | 8.760 | 2,341,035 | +0.85(+10.75%) |
Mar 18, 2020 | 9.680 | 9.850 | 7.080 | 7.910 | 3,317,904 | -3.42(-30.19%) |
Mar 17, 2020 | 12.47 | 12.61 | 10.80 | 11.33 | 2,687,210 | -1.58(-12.24%) |
Mar 16, 2020 | 13.38 | 15.44 | 12.90 | 12.91 | 3,581,051 | -3.55(-21.57%) |
Mar 13, 2020 | 17.01 | 17.08 | 14.14 | 16.46 | 3,061,100 | +2.33(+16.49%) |
Mar 12, 2020 | 15.53 | 18.71 | 13.82 | 14.13 | 3,094,729 | -6.19(-30.46%) |
Mar 11, 2020 | 21.65 | 22.25 | 19.53 | 20.32 | 2,605,890 | -2.55(-11.15%) |
Mar 10, 2020 | 22.50 | 22.98 | 19.57 | 22.87 | 2,697,707 | +2.00(+9.58%) |
Mar 09, 2020 | 23.26 | 23.88 | 20.74 | 20.87 | 2,612,367 | -4.84(-18.83%) |
Mar 06, 2020 | 25.83 | 27.92 | 25.09 | 25.71 | 3,038,500 | -0.91(-3.42%) |
Mar 05, 2020 | 28.99 | 29.04 | 26.42 | 26.62 | 1,885,413 | -3.96(-12.95%) |
Mar 04, 2020 | 30.50 | 30.58 | 29.28 | 30.58 | 851,684 | +0.55(+1.83%) |
Mar 03, 2020 | 31.01 | 31.32 | 29.62 | 30.03 | 1,295,664 | -0.85(-2.75%) |
Mar 02, 2020 | 30.85 | 31.00 | 29.58 | 30.88 | 1,739,841 | -0.95(-2.98%) |
Feb 28, 2020 | 30.27 | 31.86 | 30.22 | 31.83 | 1,524,900 | +0.88(+2.84%) |
Feb 27, 2020 | 31.36 | 32.38 | 29.10 | 30.95 | 3,258,763 | -0.54(-1.71%) |
Feb 26, 2020 | 34.21 | 34.21 | 30.98 | 31.49 | 1,646,388 | -2.27(-6.72%) |
Feb 25, 2020 | 35.75 | 35.87 | 33.71 | 33.76 | 848,010 | -1.88(-5.27%) |
Feb 24, 2020 | 36.80 | 37.30 | 35.64 | 35.64 | 713,674 | -3.60(-9.17%) |
Feb 21, 2020 | 39.48 | 39.63 | 39.16 | 39.24 | 297,200 | -0.69(-1.73%) |
Feb 20, 2020 | 40.00 | 40.23 | 39.71 | 39.93 | 527,774 | -0.38(-0.94%) |
Feb 19, 2020 | 39.63 | 40.37 | 39.63 | 40.31 | 518,247 | +0.30(+0.74%) |
Feb 18, 2020 | 39.81 | 40.10 | 39.81 | 40.01 | 346,992 | +0.10(+0.25%) |
Feb 14, 2020 | 40.30 | 40.30 | 39.77 | 39.91 | 310,808 | -0.50(-1.25%) |
Feb 13, 2020 | 40.57 | 40.82 | 40.16 | 40.42 | 506,712 | -0.95(-2.29%) |
Feb 12, 2020 | 40.58 | 41.66 | 40.40 | 41.37 | 642,831 | +1.16(+2.87%) |
Feb 11, 2020 | 39.60 | 40.49 | 39.51 | 40.21 | 482,699 | +1.03(+2.62%) |
Feb 10, 2020 | 39.56 | 39.73 | 39.06 | 39.18 | 488,172 | -0.46(-1.17%) |
Feb 07, 2020 | 40.31 | 40.36 | 39.51 | 39.65 | 611,795 | -1.46(-3.56%) |
Feb 06, 2020 | 41.98 | 42.07 | 41.06 | 41.11 | 322,236 | -0.42(-1.02%) |
Feb 05, 2020 | 41.73 | 42.15 | 41.27 | 41.53 | 489,726 | +0.50(+1.23%) |
Feb 04, 2020 | 41.51 | 41.62 | 40.82 | 41.03 | 616,762 | +0.88(+2.19%) |
Feb 03, 2020 | 40.83 | 41.13 | 39.53 | 40.15 | 778,863 | -0.44(-1.09%) |
Jan 31, 2020 | 41.93 | 41.98 | 40.39 | 40.60 | 503,772 | -1.09(-2.61%) |
Jan 30, 2020 | 40.76 | 42.61 | 40.76 | 41.68 | 1,187,346 | -1.47(-3.41%) |
Jan 29, 2020 | 43.04 | 43.60 | 43.00 | 43.15 | 204,493 | -0.03(-0.07%) |
Jan 28, 2020 | 42.66 | 43.58 | 42.34 | 43.18 | 391,140 | +1.00(+2.36%) |
Jan 27, 2020 | 42.31 | 42.86 | 41.73 | 42.19 | 513,744 | -2.07(-4.69%) |
Jan 24, 2020 | 45.64 | 45.75 | 43.93 | 44.26 | 642,066 | -1.63(-3.55%) |
Jan 23, 2020 | 45.74 | 46.08 | 44.81 | 45.89 | 592,854 | -0.60(-1.30%) |
Jan 22, 2020 | 47.16 | 47.46 | 46.35 | 46.49 | 467,471 | -0.65(-1.38%) |
Jan 21, 2020 | 47.71 | 47.74 | 46.88 | 47.15 | 443,168 | -1.18(-2.43%) |
Jan 17, 2020 | 48.04 | 48.43 | 47.96 | 48.32 | 236,497 | +0.41(+0.87%) |
Jan 16, 2020 | 47.31 | 47.94 | 47.11 | 47.91 | 427,368 | +0.70(+1.49%) |
Jan 15, 2020 | 47.42 | 47.61 | 46.97 | 47.20 | 357,170 | +0.24(+0.50%) |
Jan 14, 2020 | 46.34 | 47.07 | 46.27 | 46.97 | 253,961 | +0.79(+1.71%) |
Jan 13, 2020 | 46.05 | 46.35 | 45.70 | 46.18 | 233,253 | +0.40(+0.86%) |
Jan 10, 2020 | 46.26 | 46.32 | 45.71 | 45.78 | 192,053 | -0.29(-0.62%) |
Jan 09, 2020 | 46.09 | 46.13 | 45.81 | 46.07 | 212,648 | +0.39(+0.84%) |
Jan 08, 2020 | 45.51 | 45.92 | 45.37 | 45.68 | 176,993 | +0.26(+0.57%) |
Jan 07, 2020 | 45.26 | 45.50 | 45.07 | 45.43 | 310,969 | +0.05(+0.11%) |
Jan 06, 2020 | 46.24 | 46.24 | 45.31 | 45.38 | 395,537 | -1.32(-2.83%) |
Jan 03, 2020 | 46.97 | 47.10 | 46.37 | 46.70 | 255,530 | -1.25(-2.62%) |
Jan 02, 2020 | 47.94 | 48.20 | 47.53 | 47.96 | 325,342 | +0.39(+0.81%) |
Dec 31, 2019 | 47.76 | 47.80 | 47.45 | 47.57 | 199,443 | -0.09(-0.19%) |
Dec 30, 2019 | 48.29 | 48.29 | 47.65 | 47.66 | 281,687 | -0.15(-0.31%) |
Dec 27, 2019 | 48.16 | 48.18 | 47.74 | 47.81 | 279,625 | +0.04(+0.08%) |
Dec 26, 2019 | 47.43 | 47.88 | 47.28 | 47.77 | 200,220 | +0.34(+0.71%) |
Dec 24, 2019 | 47.95 | 48.00 | 47.26 | 47.43 | 206,226 | -0.13(-0.27%) |
Dec 23, 2019 | 46.90 | 47.64 | 46.66 | 47.56 | 652,071 | +1.04(+2.23%) |
Dec 20, 2019 | 45.78 | 47.76 | 45.20 | 46.52 | 1,118,605 | +2.85(+6.54%) |
Dec 19, 2019 | 43.71 | 43.91 | 43.55 | 43.67 | 292,231 | +0.07(+0.16%) |
Dec 18, 2019 | 43.94 | 44.04 | 43.54 | 43.60 | 284,463 | -0.48(-1.10%) |
Dec 17, 2019 | 43.76 | 44.16 | 43.58 | 44.08 | 247,436 | +0.17(+0.38%) |
Dec 16, 2019 | 44.92 | 44.93 | 43.85 | 43.92 | 378,847 | -0.28(-0.63%) |
Dec 13, 2019 | 44.11 | 44.70 | 44.04 | 44.19 | 363,351 | +0.48(+1.11%) |
Dec 12, 2019 | 42.80 | 43.76 | 42.78 | 43.71 | 352,345 | +0.88(+2.05%) |
Dec 11, 2019 | 42.53 | 42.90 | 42.47 | 42.83 | 222,582 | +0.59(+1.40%) |
Dec 10, 2019 | 42.13 | 42.35 | 42.00 | 42.24 | 311,503 | -0.27(-0.63%) |
Dec 09, 2019 | 42.32 | 42.57 | 42.18 | 42.50 | 269,318 | +0.47(+1.13%) |
Dec 06, 2019 | 42.08 | 42.19 | 41.93 | 42.03 | 439,079 | +0.71(+1.72%) |
Dec 05, 2019 | 41.49 | 41.57 | 41.08 | 41.32 | 480,999 | +0.39(+0.94%) |
Dec 04, 2019 | 40.58 | 41.29 | 40.58 | 40.93 | 267,036 | +0.34(+0.83%) |
Dec 03, 2019 | 40.97 | 40.99 | 40.42 | 40.60 | 270,510 | -1.04(-2.49%) |
Dec 02, 2019 | 42.09 | 42.09 | 41.58 | 41.63 | 384,192 | -0.42(-1.01%) |
Nov 29, 2019 | 42.15 | 42.30 | 41.97 | 42.06 | 173,019 | -0.17(-0.40%) |
Nov 27, 2019 | 42.23 | 42.27 | 41.99 | 42.23 | 463,984 | +0.39(+0.92%) |
Nov 26, 2019 | 41.84 | 41.89 | 41.30 | 41.84 | 447,172 | +0.29(+0.69%) |
Nov 25, 2019 | 41.16 | 41.63 | 41.03 | 41.55 | 351,090 | +0.70(+1.72%) |
Nov 22, 2019 | 40.72 | 41.01 | 40.44 | 40.85 | 311,719 | +0.76(+1.90%) |
Nov 21, 2019 | 40.06 | 40.35 | 39.64 | 40.09 | 414,047 | -0.12(-0.29%) |
Nov 20, 2019 | 40.56 | 40.68 | 40.06 | 40.21 | 320,414 | -0.84(-2.04%) |
Nov 19, 2019 | 41.47 | 41.57 | 41.05 | 41.05 | 495,778 | -0.21(-0.52%) |
Nov 18, 2019 | 41.45 | 41.46 | 41.09 | 41.27 | 248,103 | -0.16(-0.38%) |
Nov 15, 2019 | 41.40 | 41.58 | 41.13 | 41.42 | 318,417 | +0.46(+1.12%) |
Nov 14, 2019 | 40.84 | 41.02 | 40.56 | 40.96 | 365,388 | +0.30(+0.74%) |
Nov 13, 2019 | 40.83 | 40.88 | 40.48 | 40.66 | 362,714 | -0.31(-0.76%) |
Nov 12, 2019 | 41.47 | 41.49 | 40.80 | 40.97 | 382,978 | -0.06(-0.14%) |
Nov 11, 2019 | 41.01 | 41.29 | 40.84 | 41.03 | 289,058 | -0.28(-0.68%) |
Nov 08, 2019 | 41.01 | 41.31 | 40.74 | 41.31 | 354,696 | -0.16(-0.38%) |
Nov 07, 2019 | 41.37 | 41.79 | 41.25 | 41.47 | 416,020 | +0.55(+1.34%) |
Nov 06, 2019 | 41.29 | 41.45 | 40.81 | 40.92 | 357,637 | -0.48(-1.16%) |
Nov 05, 2019 | 41.14 | 41.75 | 41.06 | 41.40 | 443,183 | +0.53(+1.29%) |
Nov 04, 2019 | 40.16 | 41.03 | 40.16 | 40.87 | 381,505 | +1.02(+2.57%) |
Nov 01, 2019 | 40.13 | 40.13 | 39.79 | 39.85 | 340,656 | +0.18(+0.44%) |
Oct 31, 2019 | 40.12 | 40.12 | 39.33 | 39.67 | 296,463 | -0.31(-0.78%) |
Oct 30, 2019 | 41.09 | 41.12 | 39.80 | 39.99 | 443,692 | -0.84(-2.06%) |
Oct 29, 2019 | 41.20 | 41.23 | 40.82 | 40.83 | 413,376 | +0.13(+0.31%) |
Oct 28, 2019 | 41.09 | 41.30 | 40.65 | 40.70 | 311,183 | -0.31(-0.76%) |
Oct 25, 2019 | 40.57 | 41.25 | 40.49 | 41.01 | 409,012 | +0.62(+1.55%) |
Oct 24, 2019 | 40.46 | 40.63 | 39.91 | 40.39 | 597,476 | -0.06(-0.14%) |
Oct 23, 2019 | 39.67 | 40.50 | 39.28 | 40.45 | 789,615 | +1.39(+3.55%) |
Oct 22, 2019 | 39.55 | 39.55 | 39.01 | 39.06 | 579,700 | -0.31(-0.79%) |
Oct 21, 2019 | 39.45 | 39.70 | 39.25 | 39.37 | 639,896 | +0.31(+0.80%) |
Oct 18, 2019 | 39.05 | 39.36 | 38.96 | 39.06 | 606,909 | +0.09(+0.23%) |
Oct 17, 2019 | 39.15 | 39.37 | 38.87 | 38.97 | 599,808 | -0.28(-0.72%) |
Oct 16, 2019 | 39.71 | 39.87 | 39.10 | 39.26 | 467,448 | -0.25(-0.64%) |
Oct 15, 2019 | 39.19 | 39.83 | 39.04 | 39.51 | 301,852 | +0.44(+1.12%) |
Oct 14, 2019 | 38.73 | 39.29 | 38.49 | 39.07 | 400,670 | +0.27(+0.70%) |
Oct 11, 2019 | 39.13 | 39.42 | 38.77 | 38.80 | 449,596 | +0.60(+1.58%) |
Oct 10, 2019 | 38.00 | 38.52 | 37.92 | 38.19 | 449,782 | +0.54(+1.43%) |
Oct 09, 2019 | 37.84 | 37.90 | 37.55 | 37.65 | 410,564 | +0.35(+0.94%) |
Oct 08, 2019 | 37.59 | 37.63 | 37.19 | 37.30 | 477,570 | -0.81(-2.12%) |
Oct 07, 2019 | 38.09 | 38.50 | 37.82 | 38.11 | 488,160 | -0.32(-0.84%) |
Oct 04, 2019 | 38.33 | 38.58 | 38.12 | 38.44 | 463,021 | +0.15(+0.38%) |
Oct 03, 2019 | 38.51 | 38.63 | 37.91 | 38.29 | 420,236 | -0.47(-1.21%) |
Oct 02, 2019 | 39.28 | 39.30 | 38.76 | 38.76 | 542,916 | -1.00(-2.50%) |
Oct 01, 2019 | 40.95 | 41.37 | 39.48 | 39.75 | 834,023 | -1.30(-3.16%) |
Sep 30, 2019 | 41.21 | 41.44 | 40.90 | 41.05 | 399,002 | +0.11(+0.26%) |
Sep 27, 2019 | 40.55 | 41.50 | 40.55 | 40.94 | 596,660 | -0.39(-0.94%) |
Sep 26, 2019 | 42.53 | 42.88 | 40.99 | 41.33 | 1,483,852 | -3.96(-8.75%) |
Sep 25, 2019 | 44.20 | 45.30 | 44.20 | 45.30 | 586,854 | +0.34(+0.76%) |
Sep 24, 2019 | 45.19 | 45.89 | 44.73 | 44.95 | 496,560 | +0.07(+0.15%) |
Sep 23, 2019 | 44.97 | 45.06 | 44.21 | 44.89 | 409,106 | -0.52(-1.14%) |
Sep 20, 2019 | 45.67 | 45.71 | 45.07 | 45.40 | 382,572 | -0.09(-0.19%) |
Sep 19, 2019 | 45.70 | 45.84 | 45.30 | 45.49 | 463,853 | -0.27(-0.60%) |
Sep 18, 2019 | 45.82 | 45.93 | 45.33 | 45.76 | 366,355 | -0.44(-0.95%) |
Sep 17, 2019 | 45.18 | 46.27 | 45.09 | 46.20 | 479,836 | +0.28(+0.62%) |
Sep 16, 2019 | 45.80 | 46.64 | 45.57 | 45.92 | 608,347 | -1.37(-2.89%) |
Sep 13, 2019 | 46.91 | 47.58 | 46.91 | 47.29 | 539,577 | +0.98(+2.11%) |
Sep 12, 2019 | 46.13 | 46.56 | 45.68 | 46.31 | 552,200 | +0.03(+0.06%) |
Sep 11, 2019 | 46.15 | 46.60 | 45.55 | 46.28 | 843,356 | -0.23(-0.50%) |
Sep 10, 2019 | 45.45 | 46.58 | 45.39 | 46.51 | 798,175 | +1.81(+4.04%) |
Sep 09, 2019 | 42.93 | 44.73 | 42.93 | 44.71 | 939,241 | +1.60(+3.71%) |
Sep 06, 2019 | 42.58 | 43.28 | 42.57 | 43.11 | 303,352 | +0.52(+1.21%) |
Sep 05, 2019 | 41.96 | 42.77 | 41.96 | 42.59 | 670,681 | +1.00(+2.39%) |
Sep 04, 2019 | 41.63 | 42.06 | 41.28 | 41.60 | 513,417 | +0.32(+0.78%) |
Sep 03, 2019 | 41.50 | 41.50 | 40.64 | 41.27 | 349,889 | -0.45(-1.08%) |
Aug 30, 2019 | 41.69 | 41.93 | 41.59 | 41.72 | 289,926 | +0.08(+0.19%) |
Aug 29, 2019 | 41.55 | 42.01 | 41.49 | 41.65 | 393,405 | +0.58(+1.40%) |
Aug 28, 2019 | 40.39 | 41.13 | 40.23 | 41.07 | 506,410 | +0.16(+0.38%) |
Aug 27, 2019 | 41.29 | 41.63 | 40.87 | 40.91 | 657,761 | -0.21(-0.52%) |
Aug 26, 2019 | 41.19 | 41.31 | 40.90 | 41.13 | 449,799 | +0.28(+0.69%) |
Aug 23, 2019 | 42.65 | 42.69 | 40.78 | 40.85 | 524,717 | -1.65(-3.88%) |
Aug 22, 2019 | 43.02 | 43.08 | 42.29 | 42.49 | 326,922 | -0.23(-0.55%) |
Aug 21, 2019 | 42.72 | 42.80 | 42.40 | 42.73 | 366,903 | +0.49(+1.16%) |
Aug 20, 2019 | 42.18 | 42.42 | 42.01 | 42.24 | 404,558 | -0.42(-1.00%) |
Aug 19, 2019 | 42.74 | 42.94 | 42.59 | 42.66 | 298,922 | +0.75(+1.80%) |
Aug 16, 2019 | 41.59 | 42.08 | 41.46 | 41.91 | 256,439 | +0.63(+1.52%) |
Aug 15, 2019 | 41.82 | 41.82 | 41.00 | 41.28 | 269,984 | -0.36(-0.86%) |
Aug 14, 2019 | 42.17 | 42.24 | 41.40 | 41.64 | 278,784 | -1.26(-2.95%) |
Aug 13, 2019 | 42.20 | 43.06 | 42.04 | 42.90 | 254,808 | +0.44(+1.05%) |
Aug 12, 2019 | 42.81 | 42.83 | 42.28 | 42.46 | 252,621 | -0.44(-1.03%) |
Aug 09, 2019 | 43.13 | 43.20 | 42.51 | 42.90 | 263,903 | -0.50(-1.16%) |
Aug 08, 2019 | 42.72 | 43.62 | 42.57 | 43.40 | 397,203 | +0.90(+2.11%) |
Aug 07, 2019 | 42.08 | 42.76 | 41.88 | 42.51 | 378,051 | +0.41(+0.99%) |
Aug 06, 2019 | 42.33 | 42.44 | 41.70 | 42.09 | 442,435 | -0.09(-0.21%) |
Aug 05, 2019 | 42.04 | 42.28 | 41.73 | 42.18 | 500,734 | -0.83(-1.93%) |
Aug 02, 2019 | 43.47 | 43.48 | 42.72 | 43.01 | 250,635 | -0.69(-1.59%) |
Aug 01, 2019 | 44.09 | 44.44 | 43.38 | 43.70 | 333,817 | -0.53(-1.20%) |
Jul 31, 2019 | 44.34 | 44.57 | 43.88 | 44.23 | 382,318 | -0.14(-0.33%) |
Jul 30, 2019 | 44.16 | 44.40 | 44.06 | 44.38 | 292,711 | +0.07(+0.15%) |
Jul 29, 2019 | 44.02 | 44.40 | 43.98 | 44.31 | 220,227 | +0.04(+0.09%) |
Jul 26, 2019 | 44.06 | 44.53 | 43.99 | 44.27 | 270,744 | +0.57(+1.30%) |
Jul 25, 2019 | 44.11 | 44.34 | 43.53 | 43.70 | 517,049 | -0.50(-1.13%) |
Jul 24, 2019 | 43.59 | 44.23 | 43.43 | 44.20 | 375,313 | +0.75(+1.73%) |
Jul 23, 2019 | 43.04 | 43.54 | 43.00 | 43.45 | 539,593 | +1.17(+2.76%) |
Jul 22, 2019 | 42.29 | 42.54 | 42.06 | 42.28 | 276,277 | -0.08(-0.18%) |
Jul 19, 2019 | 42.90 | 43.17 | 42.36 | 42.36 | 205,856 | -0.47(-1.10%) |
Jul 18, 2019 | 42.94 | 43.11 | 42.70 | 42.83 | 373,744 | -0.03(-0.07%) |
Jul 17, 2019 | 43.55 | 43.61 | 42.84 | 42.86 | 368,854 | -0.64(-1.46%) |
Jul 16, 2019 | 43.78 | 44.03 | 43.40 | 43.50 | 372,655 | -0.47(-1.07%) |
Jul 15, 2019 | 43.39 | 44.11 | 43.39 | 43.97 | 284,080 | +0.59(+1.36%) |
Jul 12, 2019 | 42.97 | 43.47 | 42.94 | 43.38 | 217,466 | +0.40(+0.92%) |
Jul 11, 2019 | 42.79 | 43.03 | 42.53 | 42.99 | 337,127 | +0.35(+0.81%) |
Jul 10, 2019 | 43.19 | 43.19 | 42.48 | 42.64 | 290,801 | -0.42(-0.99%) |
Jul 09, 2019 | 43.14 | 43.34 | 42.99 | 43.07 | 302,012 | -0.54(-1.24%) |
Jul 08, 2019 | 43.80 | 44.02 | 43.51 | 43.61 | 321,323 | -0.49(-1.12%) |
Jul 05, 2019 | 43.81 | 44.11 | 43.65 | 44.10 | 502,203 | +0.80(+1.85%) |
Jul 03, 2019 | 43.82 | 43.82 | 43.23 | 43.30 | 263,695 | -0.34(-0.77%) |
Jul 02, 2019 | 43.41 | 43.68 | 43.26 | 43.64 | 354,851 | +0.26(+0.60%) |
Jul 01, 2019 | 43.84 | 44.12 | 43.30 | 43.38 | 485,112 | -0.30(-0.68%) |
Jun 28, 2019 | 43.28 | 43.73 | 43.10 | 43.67 | 501,789 | +0.62(+1.43%) |
Jun 27, 2019 | 42.40 | 43.32 | 42.13 | 43.06 | 839,704 | +0.30(+0.70%) |
Jun 26, 2019 | 42.87 | 43.08 | 42.58 | 42.76 | 592,731 | +0.15(+0.36%) |
Jun 25, 2019 | 42.54 | 42.85 | 42.28 | 42.60 | 941,151 | -0.39(-0.90%) |
Jun 24, 2019 | 42.43 | 43.27 | 42.35 | 42.99 | 1,250,459 | -0.47(-1.09%) |
Jun 21, 2019 | 43.65 | 44.24 | 43.22 | 43.46 | 1,563,102 | -2.10(-4.62%) |
Jun 20, 2019 | 44.51 | 45.84 | 43.47 | 45.57 | 1,566,464 | -4.29(-8.61%) |
Jun 19, 2019 | 49.70 | 50.17 | 49.57 | 49.86 | 270,426 | +0.46(+0.94%) |
Jun 18, 2019 | 49.30 | 49.89 | 49.03 | 49.40 | 303,140 | +0.14(+0.27%) |
Jun 17, 2019 | 50.12 | 50.25 | 49.25 | 49.26 | 287,098 | -0.70(-1.41%) |
Jun 14, 2019 | 49.83 | 50.15 | 49.66 | 49.96 | 403,006 | +0.08(+0.15%) |
Jun 13, 2019 | 49.81 | 50.24 | 49.65 | 49.89 | 608,732 | -0.42(-0.84%) |
Jun 12, 2019 | 50.29 | 50.61 | 50.01 | 50.31 | 621,492 | +0.25(+0.50%) |
Jun 11, 2019 | 50.63 | 50.75 | 49.84 | 50.06 | 725,263 | +0.01(+0.02%) |
Jun 10, 2019 | 49.02 | 50.25 | 49.02 | 50.05 | 549,551 | +0.90(+1.83%) |
Jun 07, 2019 | 48.13 | 49.46 | 48.11 | 49.15 | 1,410,005 | +0.92(+1.90%) |
Jun 06, 2019 | 47.53 | 48.33 | 47.50 | 48.24 | 832,943 | +0.20(+0.42%) |
Jun 05, 2019 | 49.46 | 49.50 | 47.66 | 48.03 | 609,909 | -1.21(-2.45%) |
Jun 04, 2019 | 48.71 | 49.31 | 48.10 | 49.24 | 599,914 | +0.93(+1.92%) |
Jun 03, 2019 | 48.12 | 48.60 | 47.91 | 48.31 | 296,927 | -0.06(-0.12%) |
May 31, 2019 | 48.09 | 48.48 | 48.05 | 48.37 | 145,011 | -0.38(-0.77%) |
May 30, 2019 | 48.85 | 49.06 | 48.52 | 48.75 | 193,031 | +0.01(+0.02%) |
May 29, 2019 | 48.20 | 48.89 | 48.03 | 48.74 | 327,874 | +0.22(+0.46%) |
May 28, 2019 | 49.03 | 49.23 | 48.52 | 48.52 | 289,964 | -0.26(-0.53%) |
May 24, 2019 | 48.92 | 49.17 | 48.75 | 48.78 | 199,844 | -0.02(-0.04%) |
May 23, 2019 | 48.85 | 48.93 | 48.43 | 48.80 | 226,462 | -0.55(-1.11%) |
May 22, 2019 | 49.30 | 49.38 | 49.00 | 49.35 | 236,410 | +0.03(+0.06%) |
May 21, 2019 | 49.29 | 49.75 | 49.27 | 49.32 | 261,072 | +0.38(+0.78%) |
May 20, 2019 | 49.24 | 49.33 | 48.77 | 48.94 | 555,523 | -1.16(-2.31%) |
May 17, 2019 | 49.85 | 50.35 | 49.82 | 50.09 | 422,960 | -0.32(-0.64%) |
May 16, 2019 | 50.14 | 50.67 | 50.07 | 50.42 | 399,244 | +0.17(+0.34%) |
May 15, 2019 | 50.00 | 50.46 | 49.77 | 50.24 | 478,679 | -0.09(-0.17%) |
May 14, 2019 | 49.30 | 50.79 | 49.30 | 50.33 | 599,972 | +0.91(+1.84%) |
May 13, 2019 | 49.66 | 49.91 | 49.07 | 49.42 | 410,809 | -1.43(-2.82%) |
May 10, 2019 | 50.14 | 50.97 | 49.64 | 50.86 | 427,565 | +0.33(+0.66%) |
May 09, 2019 | 49.93 | 50.74 | 49.66 | 50.52 | 420,975 | -0.20(-0.40%) |
May 08, 2019 | 50.46 | 51.06 | 50.32 | 50.72 | 229,178 | +0.34(+0.68%) |
May 07, 2019 | 50.54 | 50.90 | 49.99 | 50.38 | 385,813 | -1.07(-2.08%) |
May 06, 2019 | 50.86 | 51.52 | 50.86 | 51.45 | 330,867 | -0.44(-0.85%) |
May 03, 2019 | 51.04 | 51.95 | 51.04 | 51.89 | 508,264 | +0.77(+1.51%) |
May 02, 2019 | 52.00 | 52.04 | 50.92 | 51.11 | 466,539 | -1.37(-2.60%) |