Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.11 | 29.52 | 28.67 | 28.67 | 3,664 | -2.12(-6.88%) |
Apr 29, 2020 | 29.99 | 31.26 | 29.54 | 30.79 | 14,053 | +2.69(+9.57%) |
Apr 28, 2020 | 29.04 | 29.04 | 27.66 | 28.10 | 7,747 | +0.69(+2.53%) |
Apr 27, 2020 | 25.92 | 27.67 | 25.87 | 27.41 | 7,228 | +2.16(+8.57%) |
Apr 24, 2020 | 24.81 | 25.60 | 24.48 | 25.25 | 2,208 | +0.73(+2.98%) |
Apr 23, 2020 | 24.29 | 24.84 | 24.29 | 24.52 | 740 | +0.40(+1.65%) |
Apr 22, 2020 | 24.48 | 24.48 | 23.84 | 24.12 | 2,060 | +0.61(+2.58%) |
Apr 21, 2020 | 23.29 | 23.71 | 23.10 | 23.51 | 5,714 | -1.14(-4.61%) |
Apr 20, 2020 | 24.22 | 25.38 | 24.22 | 24.65 | 5,577 | -0.51(-2.03%) |
Apr 17, 2020 | 25.08 | 25.16 | 24.46 | 25.16 | 3,613 | +2.08(+8.99%) |
Apr 16, 2020 | 23.67 | 23.67 | 22.21 | 23.08 | 9,020 | -0.29(-1.23%) |
Apr 15, 2020 | 23.48 | 23.71 | 23.37 | 23.37 | 2,091 | -2.19(-8.58%) |
Apr 14, 2020 | 26.12 | 26.18 | 25.30 | 25.56 | 30,202 | +0.89(+3.59%) |
Apr 13, 2020 | 25.18 | 25.18 | 24.41 | 24.68 | 8,248 | -1.45(-5.53%) |
Apr 09, 2020 | 25.20 | 26.30 | 25.16 | 26.12 | 10,940 | +2.33(+9.81%) |
Apr 08, 2020 | 22.91 | 24.09 | 22.91 | 23.79 | 8,829 | +1.92(+8.80%) |
Apr 07, 2020 | 23.34 | 23.65 | 21.77 | 21.87 | 7,306 | +0.07(+0.32%) |
Apr 06, 2020 | 20.72 | 21.80 | 20.72 | 21.80 | 2,383 | +3.05(+16.29%) |
Apr 03, 2020 | 18.74 | 18.74 | 18.74 | 18.74 | 301 | -1.11(-5.60%) |
Apr 02, 2020 | 20.35 | 20.83 | 19.61 | 19.86 | 2,094 | +0.35(+1.78%) |
Apr 01, 2020 | 20.30 | 20.90 | 19.17 | 19.51 | 2,140 | -2.98(-13.27%) |
Mar 31, 2020 | 22.77 | 22.91 | 22.28 | 22.49 | 1,604 | -0.38(-1.66%) |
Mar 30, 2020 | 22.12 | 22.87 | 22.12 | 22.87 | 2,279 | +1.01(+4.64%) |
Mar 27, 2020 | 21.72 | 22.54 | 21.39 | 21.86 | 2,208 | -1.85(-7.82%) |
Mar 26, 2020 | 22.32 | 23.71 | 22.32 | 23.71 | 5,456 | +2.51(+11.83%) |
Mar 25, 2020 | 20.38 | 21.92 | 20.38 | 21.20 | 2,903 | +0.78(+3.82%) |
Mar 24, 2020 | 19.48 | 20.42 | 19.29 | 20.42 | 4,243 | +2.84(+16.17%) |
Mar 23, 2020 | 18.08 | 18.08 | 16.31 | 17.58 | 4,314 | -0.35(-1.98%) |
Mar 20, 2020 | 19.83 | 20.34 | 17.80 | 17.93 | 8,029 | -0.93(-4.91%) |
Mar 19, 2020 | 16.52 | 18.87 | 16.52 | 18.86 | 3,979 | +1.81(+10.64%) |
Mar 18, 2020 | 18.62 | 19.08 | 16.43 | 17.05 | 32,270 | -4.08(-19.32%) |
Mar 17, 2020 | 20.03 | 21.19 | 18.19 | 21.13 | 33,270 | +2.32(+12.32%) |
Mar 16, 2020 | 21.04 | 22.13 | 16.83 | 18.81 | 21,367 | -7.03(-27.22%) |
Mar 13, 2020 | 24.35 | 25.85 | 22.53 | 25.84 | 32,520 | +3.13(+13.77%) |
Mar 12, 2020 | 25.41 | 25.41 | 22.72 | 22.72 | 12,037 | -6.77(-22.95%) |
Mar 11, 2020 | 31.51 | 31.51 | 29.48 | 29.48 | 1,140 | -4.11(-12.23%) |
Mar 10, 2020 | 32.73 | 33.59 | 30.98 | 33.59 | 1,167 | +1.52(+4.75%) |
Mar 09, 2020 | 32.07 | 32.07 | 32.07 | 32.07 | 2,326 | -7.30(-18.55%) |
Mar 06, 2020 | 39.37 | 40.04 | 39.37 | 39.37 | 100 | -1.39(-3.41%) |
Mar 05, 2020 | 41.83 | 41.83 | 40.37 | 40.76 | 360 | -3.13(-7.13%) |
Mar 04, 2020 | 42.91 | 43.89 | 42.10 | 43.89 | 515 | +2.42(+5.84%) |
Mar 03, 2020 | 42.84 | 42.92 | 41.47 | 41.47 | 855 | -1.68(-3.89%) |
Mar 02, 2020 | 41.53 | 43.14 | 40.83 | 43.14 | 1,112 | +2.60(+6.43%) |
Feb 28, 2020 | 40.71 | 41.11 | 39.74 | 40.54 | 3,412 | -1.81(-4.28%) |
Feb 27, 2020 | 43.48 | 43.48 | 42.35 | 42.35 | 1,436 | -3.11(-6.84%) |
Feb 26, 2020 | 45.46 | 45.46 | 45.46 | 45.46 | 221 | -1.08(-2.31%) |
Feb 25, 2020 | 49.08 | 49.09 | 46.54 | 46.54 | 1,423 | -3.54(-7.07%) |
Feb 24, 2020 | 50.08 | 50.08 | 50.08 | 50.08 | 422 | -3.18(-5.97%) |
Feb 21, 2020 | 52.84 | 53.26 | 52.84 | 53.26 | 702 | -1.13(-2.09%) |
Feb 20, 2020 | 54.39 | 54.39 | 54.39 | 54.39 | 632 | +0.24(+0.44%) |
Feb 19, 2020 | 54.29 | 54.29 | 54.15 | 54.15 | 347 | +0.57(+1.07%) |
Feb 18, 2020 | 53.58 | 53.58 | 53.58 | 53.58 | 66 | -0.25(-0.46%) |
Feb 14, 2020 | 53.88 | 53.88 | 53.82 | 53.82 | 100 | -0.40(-0.74%) |
Feb 13, 2020 | 54.03 | 54.34 | 54.03 | 54.22 | 301 | +0.25(+0.46%) |
Feb 12, 2020 | 53.97 | 53.97 | 53.97 | 53.97 | 0 | +0.79(+1.48%) |
Feb 11, 2020 | 53.19 | 53.19 | 53.19 | 53.19 | 15 | +0.68(+1.29%) |
Feb 10, 2020 | 52.51 | 52.51 | 52.51 | 52.51 | 26 | +0.63(+1.21%) |
Feb 07, 2020 | 52.87 | 52.87 | 51.89 | 51.89 | 501 | -1.39(-2.60%) |
Feb 06, 2020 | 53.32 | 53.32 | 53.27 | 53.27 | 1,459 | -0.16(-0.29%) |
Feb 05, 2020 | 52.74 | 53.43 | 52.74 | 53.43 | 1,319 | +1.57(+3.02%) |
Feb 04, 2020 | 51.65 | 52.10 | 51.65 | 51.86 | 748 | +1.53(+3.04%) |
Feb 03, 2020 | 50.40 | 50.40 | 50.33 | 50.33 | 266 | +1.05(+2.13%) |
Jan 31, 2020 | 50.82 | 50.82 | 49.28 | 49.29 | 1,505 | -2.11(-4.11%) |
Jan 30, 2020 | 51.10 | 51.40 | 51.10 | 51.40 | 230 | -0.08(-0.15%) |
Jan 29, 2020 | 51.48 | 51.48 | 51.48 | 51.48 | 33 | -0.59(-1.14%) |
Jan 28, 2020 | 52.08 | 52.16 | 52.07 | 52.07 | 22,040 | +0.83(+1.62%) |
Jan 27, 2020 | 51.10 | 51.24 | 51.08 | 51.24 | 20,578 | -1.14(-2.17%) |
Jan 24, 2020 | 53.05 | 53.05 | 51.84 | 52.38 | 903 | -1.47(-2.74%) |
Jan 23, 2020 | 53.85 | 53.85 | 53.85 | 53.85 | 193 | +0.08(+0.15%) |
Jan 22, 2020 | 54.30 | 54.30 | 53.69 | 53.77 | 1,274 | -0.08(-0.14%) |
Jan 21, 2020 | 53.85 | 53.85 | 53.85 | 53.85 | 155 | -0.91(-1.67%) |
Jan 17, 2020 | 55.12 | 55.12 | 54.76 | 54.76 | 100 | -0.32(-0.58%) |
Jan 16, 2020 | 55.00 | 55.08 | 54.94 | 55.08 | 1,736 | +1.50(+2.79%) |
Jan 15, 2020 | 53.58 | 53.58 | 53.58 | 53.58 | 24 | +0.39(+0.73%) |
Jan 14, 2020 | 53.53 | 53.76 | 53.20 | 53.20 | 2,540 | +0.39(+0.73%) |
Jan 13, 2020 | 52.08 | 52.81 | 52.08 | 52.81 | 354 | +0.73(+1.41%) |
Jan 10, 2020 | 52.08 | 52.08 | 52.08 | 52.08 | 100 | -0.43(-0.82%) |
Jan 09, 2020 | 52.51 | 52.51 | 52.51 | 52.51 | 25,762 | +0.04(+0.07%) |
Jan 08, 2020 | 52.63 | 52.63 | 52.47 | 52.47 | 309 | +0.30(+0.58%) |
Jan 07, 2020 | 52.17 | 52.17 | 52.17 | 52.17 | 85 | -0.26(-0.50%) |
Jan 06, 2020 | 51.51 | 52.43 | 51.51 | 52.43 | 303 | +0.09(+0.16%) |
Jan 03, 2020 | 52.05 | 52.34 | 52.05 | 52.34 | 100 | -0.32(-0.61%) |
Jan 02, 2020 | 52.08 | 52.66 | 51.93 | 52.66 | 509 | -0.19(-0.36%) |
Dec 31, 2019 | 52.75 | 53.05 | 52.75 | 52.86 | 401 | +0.32(+0.60%) |
Dec 30, 2019 | 52.18 | 52.54 | 52.18 | 52.54 | 664 | -0.24(-0.45%) |
Dec 27, 2019 | 52.90 | 53.13 | 52.78 | 52.78 | 1,806 | -0.55(-1.04%) |
Dec 26, 2019 | 53.34 | 53.34 | 53.34 | 53.34 | 50 | +0.03(+0.05%) |
Dec 24, 2019 | 53.16 | 53.31 | 53.14 | 53.31 | 702 | +0.25(+0.47%) |
Dec 23, 2019 | 53.25 | 53.25 | 52.73 | 53.06 | 958 | +0.07(+0.13%) |
Dec 20, 2019 | 53.07 | 53.07 | 52.99 | 52.99 | 402 | +0.32(+0.60%) |
Dec 19, 2019 | 52.45 | 52.67 | 52.45 | 52.67 | 780 | +0.31(+0.59%) |
Dec 18, 2019 | 52.41 | 52.41 | 52.31 | 52.37 | 877 | +0.29(+0.57%) |
Dec 17, 2019 | 51.75 | 52.07 | 51.69 | 52.07 | 1,029 | +0.44(+0.84%) |
Dec 16, 2019 | 51.82 | 51.82 | 51.64 | 51.64 | 782 | +0.81(+1.60%) |
Dec 13, 2019 | 50.83 | 50.83 | 50.83 | 50.83 | 100 | -0.56(-1.09%) |
Dec 12, 2019 | 51.17 | 51.39 | 51.05 | 51.39 | 1,519 | +0.93(+1.85%) |
Dec 11, 2019 | 50.52 | 50.52 | 50.46 | 50.46 | 100 | +0.05(+0.10%) |
Dec 10, 2019 | 50.38 | 50.41 | 50.38 | 50.41 | 100 | -0.07(-0.14%) |
Dec 09, 2019 | 50.48 | 50.48 | 50.48 | 50.48 | 60 | -0.12(-0.24%) |
Dec 06, 2019 | 50.78 | 50.86 | 50.60 | 50.60 | 402 | +1.16(+2.34%) |
Dec 05, 2019 | 49.61 | 49.61 | 49.41 | 49.45 | 636 | +0.07(+0.15%) |
Dec 04, 2019 | 49.22 | 49.54 | 49.22 | 49.37 | 806 | +0.65(+1.33%) |
Dec 03, 2019 | 48.05 | 48.73 | 48.05 | 48.73 | 553 | -0.27(-0.54%) |
Dec 02, 2019 | 50.02 | 50.02 | 48.99 | 48.99 | 1,173 | -1.06(-2.12%) |
Nov 29, 2019 | 50.20 | 50.38 | 50.05 | 50.05 | 1,812 | -0.53(-1.06%) |
Nov 27, 2019 | 50.42 | 50.59 | 50.42 | 50.59 | 100 | +0.56(+1.13%) |
Nov 26, 2019 | 50.06 | 50.06 | 49.84 | 50.03 | 371 | +0.06(+0.11%) |
Nov 25, 2019 | 48.41 | 49.97 | 48.41 | 49.97 | 563 | +2.03(+4.23%) |
Nov 22, 2019 | 47.59 | 47.94 | 47.59 | 47.94 | 100 | +0.32(+0.68%) |
Nov 21, 2019 | 47.41 | 47.62 | 47.41 | 47.62 | 121 | -0.44(-0.91%) |
Nov 20, 2019 | 48.58 | 48.58 | 48.05 | 48.05 | 152 | -0.41(-0.84%) |
Nov 19, 2019 | 48.65 | 48.65 | 48.46 | 48.46 | 319 | +0.39(+0.82%) |
Nov 18, 2019 | 48.07 | 48.07 | 48.07 | 48.07 | 0 | -0.25(-0.53%) |
Nov 15, 2019 | 48.32 | 48.32 | 48.32 | 48.32 | 100 | +0.40(+0.84%) |
Nov 14, 2019 | 48.11 | 48.11 | 47.92 | 47.92 | 149 | +0.02(+0.05%) |
Nov 13, 2019 | 47.94 | 47.94 | 47.89 | 47.89 | 315 | -0.38(-0.79%) |
Nov 12, 2019 | 48.27 | 48.27 | 48.27 | 48.27 | 1 | +0.09(+0.18%) |
Nov 11, 2019 | 47.97 | 48.19 | 47.97 | 48.19 | 116 | -0.25(-0.52%) |
Nov 08, 2019 | 48.44 | 48.44 | 48.44 | 48.44 | 100 | +0.32(+0.67%) |
Nov 07, 2019 | 48.12 | 48.12 | 48.12 | 48.12 | 34 | +0.16(+0.34%) |
Nov 06, 2019 | 48.11 | 48.17 | 47.95 | 47.95 | 334 | -0.55(-1.14%) |
Nov 05, 2019 | 48.76 | 48.76 | 48.50 | 48.50 | 162 | +0.06(+0.12%) |
Nov 04, 2019 | 48.36 | 48.45 | 48.36 | 48.45 | 232 | +0.57(+1.19%) |
Nov 01, 2019 | 46.81 | 47.93 | 46.80 | 47.88 | 906 | +1.62(+3.50%) |
Oct 31, 2019 | 46.10 | 46.26 | 46.10 | 46.26 | 260 | -0.66(-1.42%) |
Oct 30, 2019 | 46.92 | 46.92 | 46.92 | 46.92 | 396 | -0.25(-0.53%) |
Oct 29, 2019 | 46.88 | 47.20 | 46.88 | 47.17 | 435 | +0.24(+0.51%) |
Oct 28, 2019 | 47.12 | 47.12 | 46.81 | 46.93 | 697 | +0.83(+1.80%) |
Oct 25, 2019 | 45.78 | 46.10 | 45.78 | 46.10 | 302 | +0.47(+1.03%) |
Oct 24, 2019 | 45.49 | 45.63 | 45.49 | 45.63 | 1,036 | -0.08(-0.16%) |
Oct 23, 2019 | 45.60 | 45.71 | 45.60 | 45.71 | 1,208 | +0.07(+0.14%) |
Oct 22, 2019 | 45.54 | 45.64 | 45.53 | 45.64 | 4,599 | +0.07(+0.15%) |
Oct 21, 2019 | 45.58 | 45.58 | 45.58 | 45.58 | 177 | +0.75(+1.67%) |
Oct 18, 2019 | 44.83 | 44.83 | 44.83 | 44.83 | 0 | -0.26(-0.57%) |
Oct 17, 2019 | 44.87 | 45.11 | 44.87 | 45.09 | 201 | +0.96(+2.19%) |
Oct 16, 2019 | 44.37 | 44.46 | 44.12 | 44.12 | 216 | +0.09(+0.19%) |
Oct 15, 2019 | 43.23 | 44.04 | 43.22 | 44.04 | 1,099 | +1.02(+2.37%) |
Oct 14, 2019 | 42.84 | 43.02 | 42.84 | 43.02 | 322 | -0.43(-1.00%) |
Oct 11, 2019 | 43.94 | 43.94 | 43.45 | 43.45 | 704 | +1.50(+3.57%) |
Oct 10, 2019 | 41.96 | 41.96 | 41.96 | 41.96 | 48 | +0.33(+0.79%) |
Oct 09, 2019 | 41.61 | 41.66 | 41.61 | 41.63 | 322 | +0.38(+0.91%) |
Oct 08, 2019 | 41.37 | 41.68 | 41.18 | 41.25 | 1,801 | -1.48(-3.47%) |
Oct 07, 2019 | 42.73 | 42.73 | 42.73 | 42.73 | 23 | -0.08(-0.19%) |
Oct 04, 2019 | 41.79 | 42.82 | 41.79 | 42.82 | 402 | +0.88(+2.09%) |
Oct 03, 2019 | 40.97 | 41.94 | 40.97 | 41.94 | 237 | +0.29(+0.69%) |
Oct 02, 2019 | 41.90 | 41.90 | 41.65 | 41.65 | 123 | -0.79(-1.87%) |
Oct 01, 2019 | 42.45 | 42.45 | 42.45 | 42.45 | 223 | -1.74(-3.93%) |
Sep 30, 2019 | 43.91 | 44.55 | 43.91 | 44.18 | 252 | +0.24(+0.54%) |
Sep 27, 2019 | 44.73 | 44.73 | 43.95 | 43.95 | 302 | -0.81(-1.80%) |
Sep 26, 2019 | 44.75 | 44.75 | 44.75 | 44.75 | 44 | -0.96(-2.10%) |
Sep 25, 2019 | 44.87 | 45.71 | 44.87 | 45.71 | 247 | +0.97(+2.16%) |
Sep 24, 2019 | 45.73 | 45.73 | 44.56 | 44.75 | 1,108 | -1.40(-3.02%) |
Sep 23, 2019 | 46.18 | 46.18 | 46.14 | 46.14 | 450 | -0.20(-0.43%) |
Sep 20, 2019 | 46.72 | 46.72 | 46.27 | 46.34 | 402 | -0.08(-0.16%) |
Sep 19, 2019 | 46.88 | 46.88 | 46.42 | 46.42 | 402 | -0.42(-0.89%) |
Sep 18, 2019 | 47.51 | 47.51 | 46.46 | 46.84 | 3,472 | -0.59(-1.24%) |
Sep 17, 2019 | 47.05 | 47.42 | 47.05 | 47.42 | 1,694 | -0.38(-0.79%) |
Sep 16, 2019 | 47.71 | 48.09 | 47.66 | 47.80 | 1,410 | +0.29(+0.62%) |
Sep 13, 2019 | 47.89 | 47.95 | 47.51 | 47.51 | 4,128 | +0.27(+0.57%) |
Sep 12, 2019 | 46.91 | 47.74 | 46.90 | 47.24 | 16,455 | +0.10(+0.22%) |
Sep 11, 2019 | 46.63 | 47.14 | 46.57 | 47.14 | 3,444 | +1.98(+4.38%) |
Sep 10, 2019 | 44.51 | 45.16 | 44.51 | 45.16 | 15,380 | +1.06(+2.39%) |
Sep 09, 2019 | 44.11 | 44.11 | 44.11 | 44.11 | 55 | +1.05(+2.44%) |
Sep 06, 2019 | 43.05 | 43.05 | 43.05 | 43.05 | 0 | -0.35(-0.80%) |
Sep 05, 2019 | 42.95 | 43.75 | 42.95 | 43.40 | 467 | +1.50(+3.58%) |
Sep 04, 2019 | 41.90 | 41.90 | 41.90 | 41.90 | 0 | +0.67(+1.63%) |
Sep 03, 2019 | 41.23 | 41.23 | 41.23 | 41.23 | 0 | -1.30(-3.06%) |
Aug 30, 2019 | 42.67 | 42.67 | 42.53 | 42.53 | 100 | -0.05(-0.12%) |
Aug 29, 2019 | 42.53 | 42.59 | 42.53 | 42.59 | 201 | +1.35(+3.28%) |
Aug 28, 2019 | 40.31 | 41.23 | 40.31 | 41.23 | 406 | +0.87(+2.15%) |
Aug 27, 2019 | 40.36 | 40.36 | 40.36 | 40.36 | 0 | -1.02(-2.46%) |
Aug 26, 2019 | 41.38 | 41.38 | 41.38 | 41.38 | 20 | +0.95(+2.35%) |
Aug 23, 2019 | 40.63 | 40.63 | 40.43 | 40.43 | 100 | -2.92(-6.73%) |
Aug 22, 2019 | 43.75 | 43.75 | 43.35 | 43.35 | 100 | -0.12(-0.29%) |
Aug 21, 2019 | 43.47 | 43.47 | 43.47 | 43.47 | 0 | +0.68(+1.58%) |
Aug 20, 2019 | 42.80 | 42.80 | 42.80 | 42.80 | 0 | -0.68(-1.56%) |
Aug 19, 2019 | 43.67 | 43.67 | 43.47 | 43.47 | 1,340 | +0.93(+2.18%) |
Aug 16, 2019 | 41.46 | 42.63 | 41.46 | 42.55 | 1,913 | +1.71(+4.19%) |
Aug 15, 2019 | 41.14 | 41.22 | 40.75 | 40.84 | 1,012 | -0.39(-0.95%) |
Aug 14, 2019 | 41.23 | 41.23 | 41.23 | 41.23 | 0 | -2.27(-5.21%) |
Aug 13, 2019 | 43.50 | 43.50 | 43.50 | 43.50 | 0 | +0.42(+0.97%) |
Aug 12, 2019 | 43.01 | 43.08 | 43.01 | 43.08 | 402 | -0.70(-1.59%) |
Aug 09, 2019 | 43.75 | 43.78 | 43.75 | 43.78 | 100 | -1.03(-2.30%) |
Aug 08, 2019 | 44.20 | 44.81 | 44.20 | 44.81 | 197 | +1.79(+4.16%) |
Aug 07, 2019 | 42.28 | 43.02 | 42.28 | 43.02 | 130 | -0.04(-0.10%) |
Aug 06, 2019 | 42.65 | 43.06 | 42.65 | 43.06 | 139 | +0.69(+1.62%) |
Aug 05, 2019 | 42.78 | 42.86 | 41.46 | 42.37 | 2,288 | -2.66(-5.91%) |
Aug 02, 2019 | 45.04 | 45.04 | 45.04 | 45.04 | 0 | -0.97(-2.11%) |
Aug 01, 2019 | 46.01 | 46.01 | 46.01 | 46.01 | 135 | -1.41(-2.97%) |
Jul 31, 2019 | 48.29 | 48.98 | 47.41 | 47.41 | 6,826 | -0.54(-1.12%) |
Jul 30, 2019 | 47.51 | 47.99 | 47.51 | 47.95 | 1,794 | +0.76(+1.61%) |
Jul 29, 2019 | 46.96 | 47.19 | 46.96 | 47.19 | 100 | -0.63(-1.31%) |
Jul 26, 2019 | 47.53 | 47.82 | 47.53 | 47.82 | 402 | +1.09(+2.33%) |
Jul 25, 2019 | 46.73 | 46.73 | 46.73 | 46.73 | 0 | -1.16(-2.43%) |
Jul 24, 2019 | 46.73 | 48.06 | 46.73 | 47.90 | 5,418 | +1.55(+3.34%) |
Jul 23, 2019 | 46.14 | 46.35 | 46.14 | 46.35 | 201 | +0.60(+1.30%) |
Jul 22, 2019 | 45.75 | 45.75 | 45.75 | 45.75 | 0 | -0.30(-0.64%) |
Jul 19, 2019 | 46.05 | 46.05 | 46.05 | 46.05 | 0 | -0.33(-0.70%) |
Jul 18, 2019 | 46.38 | 46.38 | 46.38 | 46.38 | 302 | +0.20(+0.44%) |
Jul 17, 2019 | 46.17 | 46.17 | 46.17 | 46.17 | 10 | -0.67(-1.42%) |
Jul 16, 2019 | 46.80 | 46.84 | 46.80 | 46.84 | 144 | +0.08(+0.17%) |
Jul 15, 2019 | 46.76 | 46.76 | 46.76 | 46.76 | 10 | -0.60(-1.27%) |
Jul 12, 2019 | 47.36 | 47.36 | 47.36 | 47.36 | 0 | +0.82(+1.77%) |
Jul 11, 2019 | 46.54 | 46.54 | 46.54 | 46.54 | 0 | -0.47(-1.01%) |
Jul 10, 2019 | 47.01 | 47.01 | 47.01 | 47.01 | 10 | +0.18(+0.37%) |
Jul 09, 2019 | 46.31 | 46.84 | 46.31 | 46.84 | 976 | +0.05(+0.10%) |
Jul 08, 2019 | 46.79 | 46.79 | 46.79 | 46.79 | 0 | -0.82(-1.73%) |
Jul 05, 2019 | 46.89 | 47.61 | 46.89 | 47.61 | 604 | +0.25(+0.53%) |
Jul 03, 2019 | 47.36 | 47.36 | 47.36 | 47.36 | 100 | +0.62(+1.32%) |
Jul 02, 2019 | 46.33 | 46.74 | 46.33 | 46.74 | 202 | -0.59(-1.24%) |
Jul 01, 2019 | 47.18 | 47.33 | 47.18 | 47.33 | 204 | +0.31(+0.67%) |
Jun 28, 2019 | 46.76 | 47.33 | 46.76 | 47.02 | 3,121 | +1.20(+2.63%) |
Jun 27, 2019 | 45.18 | 45.81 | 45.18 | 45.81 | 148 | +1.56(+3.53%) |
Jun 26, 2019 | 44.96 | 44.96 | 44.25 | 44.25 | 604 | -0.19(-0.44%) |
Jun 25, 2019 | 44.98 | 44.98 | 44.45 | 44.45 | 407 | -0.56(-1.25%) |
Jun 24, 2019 | 45.88 | 45.88 | 45.01 | 45.01 | 346 | -1.17(-2.53%) |
Jun 21, 2019 | 46.30 | 46.30 | 46.18 | 46.18 | 101 | -0.85(-1.81%) |
Jun 20, 2019 | 47.03 | 47.03 | 47.03 | 47.03 | 192 | +0.52(+1.13%) |
Jun 19, 2019 | 46.29 | 46.51 | 46.22 | 46.51 | 303 | +0.34(+0.74%) |
Jun 18, 2019 | 46.17 | 46.17 | 46.16 | 46.16 | 265 | +1.04(+2.30%) |
Jun 17, 2019 | 45.22 | 45.43 | 45.13 | 45.13 | 1,389 | +0.50(+1.13%) |
Jun 14, 2019 | 44.98 | 44.98 | 44.62 | 44.62 | 202 | -0.62(-1.37%) |
Jun 13, 2019 | 45.03 | 45.33 | 45.03 | 45.24 | 5,797 | +0.92(+2.07%) |
Jun 12, 2019 | 44.49 | 44.49 | 44.33 | 44.33 | 264 | +0.02(+0.05%) |
Jun 11, 2019 | 45.34 | 45.34 | 44.30 | 44.30 | 222 | -0.27(-0.61%) |
Jun 10, 2019 | 44.55 | 45.19 | 44.55 | 44.57 | 5,989 | +0.48(+1.08%) |
Jun 07, 2019 | 44.43 | 44.43 | 44.10 | 44.10 | 202 | +0.66(+1.52%) |
Jun 06, 2019 | 43.44 | 43.44 | 43.44 | 43.44 | 0 | -0.15(-0.34%) |
Jun 05, 2019 | 43.59 | 43.59 | 43.59 | 43.59 | 22 | -0.11(-0.26%) |
Jun 04, 2019 | 43.70 | 43.70 | 43.70 | 43.70 | 0 | +2.15(+5.18%) |
Jun 03, 2019 | 41.46 | 41.90 | 41.46 | 41.55 | 808 | +0.23(+0.55%) |
May 31, 2019 | 41.13 | 41.32 | 41.11 | 41.32 | 404 | -1.09(-2.57%) |
May 30, 2019 | 42.41 | 42.41 | 42.41 | 42.41 | 0 | -0.33(-0.76%) |
May 29, 2019 | 42.59 | 42.74 | 42.59 | 42.74 | 1,071 | -0.87(-2.00%) |
May 28, 2019 | 44.56 | 44.56 | 43.61 | 43.61 | 424 | -0.50(-1.13%) |
May 24, 2019 | 44.23 | 44.23 | 44.11 | 44.11 | 606 | +0.79(+1.83%) |
May 23, 2019 | 43.95 | 43.95 | 43.32 | 43.32 | 210 | -1.88(-4.15%) |
May 22, 2019 | 45.19 | 45.19 | 45.19 | 45.19 | 0 | -0.74(-1.62%) |
May 21, 2019 | 45.93 | 45.93 | 45.93 | 45.93 | 0 | +1.13(+2.52%) |
May 20, 2019 | 45.15 | 45.15 | 44.80 | 44.80 | 101 | -0.76(-1.66%) |
May 17, 2019 | 46.16 | 46.16 | 45.56 | 45.56 | 101 | -1.13(-2.42%) |
May 16, 2019 | 47.06 | 47.06 | 46.69 | 46.69 | 182 | +0.50(+1.09%) |
May 15, 2019 | 45.88 | 46.19 | 45.88 | 46.19 | 202 | +0.31(+0.68%) |
May 14, 2019 | 45.18 | 45.87 | 45.18 | 45.87 | 155 | +1.15(+2.57%) |
May 13, 2019 | 44.73 | 44.73 | 44.73 | 44.73 | 106 | -2.88(-6.05%) |
May 10, 2019 | 47.61 | 47.61 | 47.61 | 47.61 | 101 | +0.02(+0.04%) |
May 09, 2019 | 46.54 | 47.59 | 46.54 | 47.59 | 238 | -0.29(-0.60%) |
May 08, 2019 | 47.88 | 47.88 | 47.88 | 47.88 | 62 | -0.45(-0.94%) |
May 07, 2019 | 49.65 | 49.65 | 47.56 | 48.33 | 3,967 | -1.99(-3.95%) |
May 06, 2019 | 50.32 | 50.32 | 50.32 | 50.32 | 60 | +0.06(+0.12%) |
May 03, 2019 | 48.80 | 50.26 | 48.80 | 50.26 | 404 | +1.95(+4.03%) |
May 02, 2019 | 47.99 | 48.31 | 47.99 | 48.31 | 506 | +0.28(+0.58%) |