Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.20 | 13.46 | 12.52 | 13.01 | 484,658 | -0.80(-5.78%) |
Apr 29, 2020 | 13.48 | 13.89 | 13.42 | 13.81 | 401,881 | +1.18(+9.36%) |
Apr 28, 2020 | 13.14 | 13.14 | 12.58 | 12.63 | 430,400 | +0.10(+0.79%) |
Apr 27, 2020 | 12.24 | 12.60 | 12.17 | 12.53 | 368,040 | +0.28(+2.25%) |
Apr 24, 2020 | 12.55 | 12.56 | 12.01 | 12.26 | 411,103 | +0.07(+0.57%) |
Apr 23, 2020 | 12.45 | 12.76 | 12.05 | 12.19 | 859,383 | +0.37(+3.17%) |
Apr 22, 2020 | 11.79 | 11.89 | 11.52 | 11.81 | 635,022 | +1.07(+10.00%) |
Apr 21, 2020 | 10.45 | 10.98 | 10.34 | 10.74 | 1,246,427 | -0.61(-5.38%) |
Apr 20, 2020 | 11.61 | 11.98 | 11.33 | 11.35 | 505,773 | -0.99(-8.06%) |
Apr 17, 2020 | 12.22 | 12.38 | 12.01 | 12.34 | 344,210 | -0.46(-3.62%) |
Apr 16, 2020 | 12.15 | 12.22 | 11.62 | 12.81 | 285,134 | +1.22(+10.54%) |
Apr 15, 2020 | 11.72 | 11.84 | 11.37 | 11.59 | 450,748 | -1.77(-13.27%) |
Apr 14, 2020 | 13.68 | 13.89 | 13.15 | 13.36 | 532,937 | -0.03(-0.22%) |
Apr 13, 2020 | 13.35 | 13.47 | 13.13 | 13.39 | 310,590 | +0.38(+2.95%) |
Apr 09, 2020 | 13.77 | 14.33 | 12.91 | 13.00 | 1,041,055 | -0.10(-0.75%) |
Apr 08, 2020 | 12.58 | 13.16 | 12.58 | 13.10 | 511,872 | +0.90(+7.34%) |
Apr 07, 2020 | 12.81 | 12.88 | 12.10 | 12.21 | 820,319 | -0.51(-4.03%) |
Apr 06, 2020 | 11.98 | 12.74 | 11.95 | 12.72 | 675,867 | +1.08(+9.31%) |
Apr 03, 2020 | 11.77 | 11.86 | 11.29 | 11.63 | 751,151 | +0.38(+3.41%) |
Apr 02, 2020 | 10.46 | 11.38 | 10.21 | 11.25 | 795,263 | +1.26(+12.62%) |
Apr 01, 2020 | 10.25 | 10.47 | 9.871 | 9.989 | 474,741 | -0.39(-3.79%) |
Mar 31, 2020 | 10.53 | 10.95 | 10.20 | 10.38 | 726,331 | +0.39(+3.94%) |
Mar 30, 2020 | 9.605 | 10.02 | 9.457 | 9.989 | 588,125 | +0.26(+2.63%) |
Mar 27, 2020 | 9.497 | 10.33 | 9.162 | 9.733 | 688,115 | -2.06(-17.46%) |
Mar 26, 2020 | 10.98 | 11.82 | 10.90 | 11.79 | 566,531 | +0.84(+7.64%) |
Mar 25, 2020 | 10.05 | 11.62 | 9.152 | 10.95 | 785,908 | +0.63(+6.11%) |
Mar 24, 2020 | 10.01 | 10.38 | 9.566 | 10.32 | 840,071 | +2.07(+25.02%) |
Mar 23, 2020 | 7.879 | 8.375 | 7.432 | 8.258 | 488,328 | +0.76(+10.10%) |
Mar 20, 2020 | 8.919 | 8.919 | 7.500 | 7.500 | 1,205,394 | -0.70(-8.53%) |
Mar 19, 2020 | 7.170 | 8.472 | 6.529 | 8.200 | 1,463,385 | +2.18(+36.13%) |
Mar 18, 2020 | 7.306 | 8.268 | 5.499 | 6.024 | 2,335,384 | -4.83(-44.49%) |
Mar 17, 2020 | 10.12 | 11.28 | 9.331 | 10.85 | 531,239 | +1.03(+10.48%) |
Mar 16, 2020 | 10.09 | 12.27 | 9.813 | 9.822 | 1,155,939 | -5.70(-36.73%) |
Mar 13, 2020 | 15.00 | 15.54 | 12.92 | 15.53 | 734,394 | +3.49(+28.98%) |
Mar 12, 2020 | 14.10 | 15.24 | 12.03 | 12.04 | 1,669,002 | -6.38(-34.65%) |
Mar 11, 2020 | 20.05 | 20.12 | 17.27 | 18.42 | 1,017,449 | -3.99(-17.82%) |
Mar 10, 2020 | 22.56 | 22.80 | 20.10 | 22.41 | 808,319 | +4.68(+26.41%) |
Mar 09, 2020 | 21.20 | 22.02 | 17.00 | 17.73 | 1,628,557 | -17.89(-50.22%) |
Mar 06, 2020 | 35.83 | 36.06 | 34.45 | 35.62 | 187,844 | -2.36(-6.22%) |
Mar 05, 2020 | 41.08 | 41.48 | 37.54 | 37.98 | 255,456 | -5.64(-12.94%) |
Mar 04, 2020 | 43.23 | 44.20 | 42.04 | 43.62 | 161,985 | +3.59(+8.98%) |
Mar 03, 2020 | 43.28 | 44.73 | 38.86 | 40.03 | 294,183 | -2.22(-5.27%) |
Mar 02, 2020 | 41.13 | 42.48 | 38.86 | 42.25 | 262,966 | +1.74(+4.29%) |
Feb 28, 2020 | 38.75 | 41.26 | 37.37 | 40.51 | 312,799 | -6.51(-13.84%) |
Feb 27, 2020 | 49.00 | 50.09 | 46.35 | 47.02 | 219,459 | -5.25(-10.04%) |
Feb 26, 2020 | 53.89 | 55.74 | 52.27 | 52.27 | 109,936 | -0.32(-0.62%) |
Feb 25, 2020 | 56.88 | 56.97 | 52.08 | 52.59 | 72,323 | -2.32(-4.22%) |
Feb 24, 2020 | 56.28 | 56.86 | 54.75 | 54.91 | 140,103 | -9.44(-14.67%) |
Feb 21, 2020 | 64.10 | 65.09 | 63.10 | 64.36 | 53,728 | -0.04(-0.06%) |
Feb 20, 2020 | 66.66 | 66.66 | 63.83 | 64.39 | 37,876 | -1.60(-2.43%) |
Feb 19, 2020 | 66.13 | 66.70 | 65.87 | 66.00 | 32,199 | +2.60(+4.11%) |
Feb 18, 2020 | 63.52 | 64.53 | 62.34 | 63.39 | 50,735 | -1.09(-1.69%) |
Feb 14, 2020 | 65.77 | 65.77 | 63.78 | 64.48 | 23,673 | -1.03(-1.57%) |
Feb 13, 2020 | 66.61 | 66.91 | 65.23 | 65.51 | 25,397 | -2.79(-4.08%) |
Feb 12, 2020 | 67.45 | 68.30 | 67.39 | 68.30 | 28,601 | +3.43(+5.29%) |
Feb 11, 2020 | 65.73 | 66.39 | 64.51 | 64.87 | 90,183 | +2.76(+4.45%) |
Feb 10, 2020 | 60.62 | 62.28 | 60.62 | 62.11 | 44,504 | -1.15(-1.82%) |
Feb 07, 2020 | 63.46 | 64.30 | 62.19 | 63.26 | 99,943 | -4.00(-5.95%) |
Feb 06, 2020 | 66.72 | 67.87 | 65.89 | 67.26 | 38,302 | -2.75(-3.93%) |
Feb 05, 2020 | 70.77 | 70.82 | 69.10 | 70.01 | 29,669 | +3.10(+4.63%) |
Feb 04, 2020 | 67.17 | 67.92 | 66.79 | 66.91 | 49,960 | +3.48(+5.48%) |
Feb 03, 2020 | 63.35 | 64.85 | 62.74 | 63.43 | 32,577 | -0.11(-0.17%) |
Jan 31, 2020 | 65.98 | 65.98 | 62.88 | 63.54 | 75,446 | -5.16(-7.51%) |
Jan 30, 2020 | 68.26 | 69.40 | 66.94 | 68.70 | 60,390 | -2.54(-3.56%) |
Jan 29, 2020 | 71.67 | 71.94 | 69.97 | 71.23 | 22,641 | +0.66(+0.94%) |
Jan 28, 2020 | 69.50 | 71.05 | 68.74 | 70.57 | 35,922 | +2.83(+4.17%) |
Jan 27, 2020 | 68.11 | 69.06 | 66.84 | 67.75 | 60,152 | -6.49(-8.74%) |
Jan 24, 2020 | 75.62 | 75.68 | 73.48 | 74.24 | 29,437 | -1.15(-1.52%) |
Jan 23, 2020 | 75.13 | 75.39 | 73.19 | 75.38 | 68,344 | -2.13(-2.75%) |
Jan 22, 2020 | 77.69 | 77.87 | 76.52 | 77.51 | 39,933 | -1.09(-1.38%) |
Jan 21, 2020 | 79.03 | 80.16 | 78.44 | 78.60 | 28,042 | -1.98(-2.46%) |
Jan 17, 2020 | 79.72 | 80.64 | 79.35 | 80.58 | 92,017 | +2.86(+3.68%) |
Jan 16, 2020 | 76.28 | 77.72 | 76.10 | 77.72 | 50,602 | +2.27(+3.01%) |
Jan 15, 2020 | 75.31 | 76.90 | 75.03 | 75.45 | 57,986 | +0.27(+0.36%) |
Jan 14, 2020 | 77.15 | 77.22 | 74.56 | 75.18 | 77,989 | -4.54(-5.69%) |
Jan 13, 2020 | 76.90 | 79.78 | 76.50 | 79.72 | 66,577 | +3.63(+4.78%) |
Jan 10, 2020 | 76.08 | 77.04 | 75.67 | 76.08 | 45,906 | +1.33(+1.78%) |
Jan 09, 2020 | 75.66 | 75.78 | 74.26 | 74.75 | 35,321 | +0.92(+1.25%) |
Jan 08, 2020 | 72.67 | 74.82 | 71.87 | 73.83 | 71,246 | +3.77(+5.38%) |
Jan 07, 2020 | 70.70 | 71.24 | 70.03 | 70.06 | 24,579 | -0.89(-1.26%) |
Jan 06, 2020 | 68.60 | 71.01 | 68.60 | 70.95 | 39,798 | +2.24(+3.27%) |
Jan 03, 2020 | 69.14 | 70.01 | 68.41 | 68.71 | 61,036 | -4.24(-5.81%) |
Jan 02, 2020 | 69.70 | 73.24 | 69.33 | 72.94 | 85,670 | +5.25(+7.75%) |
Dec 31, 2019 | 66.88 | 68.01 | 66.86 | 67.70 | 17,703 | +0.81(+1.21%) |
Dec 30, 2019 | 68.96 | 69.02 | 66.82 | 66.89 | 35,017 | -1.66(-2.42%) |
Dec 27, 2019 | 68.46 | 69.23 | 68.20 | 68.55 | 59,389 | +1.47(+2.19%) |
Dec 26, 2019 | 66.46 | 67.44 | 66.39 | 67.09 | 35,269 | +0.45(+0.67%) |
Dec 24, 2019 | 66.62 | 66.64 | 66.19 | 66.64 | 19,556 | +0.89(+1.36%) |
Dec 23, 2019 | 65.08 | 66.11 | 65.08 | 65.74 | 187,290 | +0.98(+1.52%) |
Dec 20, 2019 | 64.75 | 65.16 | 64.46 | 64.76 | 72,577 | +0.35(+0.54%) |
Dec 19, 2019 | 63.46 | 64.54 | 63.46 | 64.41 | 140,206 | +0.82(+1.28%) |
Dec 18, 2019 | 63.74 | 64.10 | 63.24 | 63.60 | 51,945 | -0.08(-0.12%) |
Dec 17, 2019 | 62.89 | 63.81 | 62.89 | 63.67 | 37,243 | +0.89(+1.42%) |
Dec 16, 2019 | 62.70 | 63.64 | 62.70 | 62.78 | 35,765 | +1.02(+1.65%) |
Dec 13, 2019 | 61.06 | 62.54 | 60.94 | 61.76 | 62,385 | +1.31(+2.17%) |
Dec 12, 2019 | 59.74 | 61.36 | 59.70 | 60.45 | 94,183 | +2.50(+4.31%) |
Dec 11, 2019 | 56.24 | 58.21 | 56.24 | 57.95 | 46,497 | +3.05(+5.56%) |
Dec 10, 2019 | 54.98 | 55.19 | 54.27 | 54.90 | 18,735 | +0.43(+0.78%) |
Dec 09, 2019 | 55.12 | 55.34 | 54.45 | 54.48 | 37,902 | +0.21(+0.39%) |
Dec 06, 2019 | 53.17 | 54.50 | 53.17 | 54.26 | 31,810 | +1.97(+3.77%) |
Dec 05, 2019 | 52.54 | 52.85 | 51.97 | 52.29 | 16,853 | -0.45(-0.85%) |
Dec 04, 2019 | 52.55 | 52.99 | 52.33 | 52.74 | 29,294 | +1.81(+3.55%) |
Dec 03, 2019 | 51.53 | 51.56 | 50.37 | 50.93 | 37,023 | -1.84(-3.48%) |
Dec 02, 2019 | 53.79 | 53.79 | 52.56 | 52.77 | 25,019 | -0.39(-0.73%) |
Nov 29, 2019 | 53.47 | 53.96 | 53.00 | 53.15 | 16,677 | -1.52(-2.79%) |
Nov 27, 2019 | 54.18 | 54.79 | 53.87 | 54.68 | 15,956 | +0.17(+0.32%) |
Nov 26, 2019 | 54.31 | 54.59 | 53.71 | 54.50 | 32,669 | -2.18(-3.84%) |
Nov 25, 2019 | 55.66 | 56.79 | 55.66 | 56.68 | 13,666 | +0.87(+1.57%) |
Nov 22, 2019 | 56.24 | 56.47 | 55.23 | 55.81 | 10,397 | -0.11(-0.19%) |
Nov 21, 2019 | 55.55 | 56.17 | 55.39 | 55.91 | 13,991 | +0.72(+1.30%) |
Nov 20, 2019 | 54.93 | 55.90 | 54.79 | 55.19 | 23,914 | -0.43(-0.77%) |
Nov 19, 2019 | 56.06 | 56.37 | 55.42 | 55.62 | 15,473 | -0.10(-0.17%) |
Nov 18, 2019 | 54.78 | 55.72 | 54.36 | 55.72 | 22,828 | -0.72(-1.27%) |
Nov 15, 2019 | 55.47 | 56.85 | 55.43 | 56.44 | 22,339 | +1.50(+2.72%) |
Nov 14, 2019 | 53.99 | 55.23 | 53.65 | 54.94 | 28,374 | -0.40(-0.72%) |
Nov 13, 2019 | 54.64 | 55.46 | 54.64 | 55.34 | 15,972 | +0.17(+0.32%) |
Nov 12, 2019 | 56.46 | 56.46 | 55.16 | 55.16 | 33,842 | -2.07(-3.62%) |
Nov 11, 2019 | 56.63 | 57.51 | 56.60 | 57.23 | 32,437 | -1.10(-1.88%) |
Nov 08, 2019 | 57.62 | 58.38 | 57.08 | 58.33 | 21,927 | -1.43(-2.39%) |
Nov 07, 2019 | 60.21 | 60.94 | 59.73 | 59.76 | 56,177 | +1.41(+2.41%) |
Nov 06, 2019 | 58.13 | 58.89 | 57.41 | 58.35 | 27,463 | +0.00(+0.00%) |
Nov 05, 2019 | 57.55 | 58.42 | 57.04 | 58.35 | 23,103 | +0.05(+0.08%) |
Nov 04, 2019 | 58.07 | 58.83 | 58.07 | 58.30 | 84,216 | +1.34(+2.35%) |
Nov 01, 2019 | 54.97 | 57.19 | 54.85 | 56.96 | 106,652 | +4.42(+8.41%) |
Oct 31, 2019 | 53.95 | 54.16 | 51.83 | 52.54 | 37,419 | -2.12(-3.87%) |
Oct 30, 2019 | 53.45 | 54.66 | 53.07 | 54.66 | 61,589 | +1.99(+3.78%) |
Oct 29, 2019 | 52.62 | 53.11 | 52.35 | 52.67 | 27,267 | +0.46(+0.87%) |
Oct 28, 2019 | 53.00 | 53.41 | 51.84 | 52.21 | 49,713 | -0.51(-0.98%) |
Oct 25, 2019 | 51.48 | 52.82 | 51.42 | 52.73 | 66,503 | +1.52(+2.96%) |
Oct 24, 2019 | 50.90 | 51.34 | 50.52 | 51.21 | 69,455 | +1.80(+3.64%) |
Oct 23, 2019 | 48.49 | 49.69 | 48.49 | 49.41 | 47,895 | +0.92(+1.90%) |
Oct 22, 2019 | 47.91 | 48.97 | 47.91 | 48.49 | 54,255 | +1.17(+2.46%) |
Oct 21, 2019 | 47.22 | 47.45 | 46.72 | 47.33 | 13,280 | +1.24(+2.70%) |
Oct 18, 2019 | 46.73 | 46.93 | 45.76 | 46.08 | 33,560 | -0.49(-1.04%) |
Oct 17, 2019 | 46.36 | 46.76 | 46.12 | 46.57 | 19,917 | +0.29(+0.63%) |
Oct 16, 2019 | 45.65 | 46.55 | 45.58 | 46.28 | 58,760 | +1.87(+4.20%) |
Oct 15, 2019 | 43.45 | 44.68 | 43.30 | 44.41 | 22,410 | +0.80(+1.83%) |
Oct 14, 2019 | 44.30 | 44.33 | 43.53 | 43.62 | 29,639 | -1.87(-4.12%) |
Oct 11, 2019 | 45.55 | 46.06 | 44.85 | 45.49 | 77,415 | +0.61(+1.36%) |
Oct 10, 2019 | 43.71 | 45.08 | 43.71 | 44.88 | 89,059 | +1.90(+4.43%) |
Oct 09, 2019 | 43.64 | 43.78 | 42.97 | 42.97 | 30,099 | +0.42(+0.98%) |
Oct 08, 2019 | 42.39 | 43.11 | 42.19 | 42.56 | 42,510 | -0.96(-2.21%) |
Oct 07, 2019 | 43.69 | 44.26 | 43.50 | 43.52 | 88,976 | +0.07(+0.16%) |
Oct 04, 2019 | 43.54 | 43.57 | 42.97 | 43.45 | 37,060 | +0.39(+0.90%) |
Oct 03, 2019 | 42.24 | 43.28 | 41.72 | 43.06 | 38,402 | -0.05(-0.11%) |
Oct 02, 2019 | 43.79 | 43.90 | 42.42 | 43.11 | 26,873 | -1.15(-2.59%) |
Oct 01, 2019 | 45.64 | 45.64 | 44.11 | 44.26 | 19,523 | -0.85(-1.89%) |
Sep 30, 2019 | 45.76 | 46.11 | 45.08 | 45.11 | 15,644 | -1.06(-2.29%) |
Sep 27, 2019 | 47.26 | 47.61 | 45.75 | 46.17 | 25,633 | -1.80(-3.75%) |
Sep 26, 2019 | 48.38 | 48.57 | 47.67 | 47.97 | 15,438 | +0.46(+0.96%) |
Sep 25, 2019 | 46.76 | 47.72 | 46.29 | 47.51 | 20,381 | +0.04(+0.08%) |
Sep 24, 2019 | 49.83 | 49.83 | 47.27 | 47.47 | 38,101 | -2.65(-5.29%) |
Sep 23, 2019 | 48.65 | 50.25 | 48.65 | 50.12 | 27,597 | +0.95(+1.93%) |
Sep 20, 2019 | 49.70 | 49.90 | 48.76 | 49.17 | 52,462 | -0.79(-1.57%) |
Sep 19, 2019 | 50.75 | 51.03 | 49.80 | 49.96 | 37,411 | -0.59(-1.17%) |
Sep 18, 2019 | 50.64 | 51.21 | 49.42 | 50.55 | 23,309 | -0.36(-0.71%) |
Sep 17, 2019 | 51.86 | 51.86 | 50.29 | 50.91 | 53,197 | -2.27(-4.27%) |
Sep 16, 2019 | 51.97 | 53.53 | 51.65 | 53.18 | 95,198 | +2.92(+5.81%) |
Sep 13, 2019 | 50.10 | 50.45 | 49.63 | 50.26 | 34,115 | +0.90(+1.83%) |
Sep 12, 2019 | 48.91 | 50.19 | 48.71 | 49.36 | 37,670 | +0.80(+1.64%) |
Sep 11, 2019 | 48.73 | 49.48 | 47.98 | 48.56 | 54,632 | +1.05(+2.21%) |
Sep 10, 2019 | 47.09 | 47.73 | 46.76 | 47.51 | 26,592 | +0.25(+0.53%) |
Sep 09, 2019 | 47.21 | 47.35 | 46.74 | 47.26 | 36,075 | +0.19(+0.41%) |
Sep 06, 2019 | 46.83 | 47.43 | 46.65 | 47.07 | 35,146 | +0.78(+1.68%) |
Sep 05, 2019 | 47.17 | 47.30 | 46.07 | 46.29 | 33,044 | -0.44(-0.93%) |
Sep 04, 2019 | 46.14 | 46.73 | 45.79 | 46.73 | 56,022 | +2.28(+5.13%) |
Sep 03, 2019 | 43.13 | 44.48 | 43.10 | 44.45 | 48,477 | +1.98(+4.66%) |
Aug 30, 2019 | 42.89 | 43.17 | 42.20 | 42.47 | 47,205 | +0.87(+2.10%) |
Aug 29, 2019 | 41.58 | 42.00 | 40.89 | 41.59 | 61,115 | +1.22(+3.03%) |
Aug 28, 2019 | 39.89 | 40.65 | 39.60 | 40.37 | 37,754 | +0.89(+2.26%) |
Aug 27, 2019 | 39.66 | 40.05 | 38.93 | 39.48 | 43,774 | -0.80(-1.98%) |
Aug 26, 2019 | 40.46 | 40.58 | 40.05 | 40.27 | 36,805 | +0.62(+1.57%) |
Aug 23, 2019 | 40.41 | 41.49 | 38.98 | 39.65 | 83,073 | -1.87(-4.51%) |
Aug 22, 2019 | 41.40 | 41.68 | 40.91 | 41.53 | 80,834 | +0.42(+1.01%) |
Aug 21, 2019 | 41.20 | 41.36 | 40.81 | 41.11 | 65,318 | +1.48(+3.75%) |
Aug 20, 2019 | 39.62 | 40.13 | 39.01 | 39.62 | 62,500 | +1.04(+2.69%) |
Aug 19, 2019 | 38.54 | 38.85 | 38.28 | 38.59 | 44,240 | +0.23(+0.61%) |
Aug 16, 2019 | 38.77 | 38.99 | 38.26 | 38.35 | 59,471 | -0.73(-1.86%) |
Aug 15, 2019 | 39.48 | 39.75 | 38.66 | 39.08 | 88,136 | -0.71(-1.78%) |
Aug 14, 2019 | 40.84 | 41.08 | 39.35 | 39.79 | 152,314 | -3.92(-8.97%) |
Aug 13, 2019 | 42.06 | 44.51 | 41.83 | 43.71 | 45,013 | +0.47(+1.08%) |
Aug 12, 2019 | 43.42 | 43.86 | 42.96 | 43.24 | 38,604 | -0.43(-0.98%) |
Aug 09, 2019 | 44.18 | 44.38 | 43.12 | 43.67 | 55,245 | -1.83(-4.03%) |
Aug 08, 2019 | 45.15 | 45.64 | 45.05 | 45.50 | 29,144 | +0.68(+1.52%) |
Aug 07, 2019 | 43.52 | 44.89 | 43.04 | 44.82 | 40,040 | +0.34(+0.76%) |
Aug 06, 2019 | 44.55 | 45.03 | 44.14 | 44.48 | 61,968 | +1.88(+4.42%) |
Aug 05, 2019 | 43.62 | 43.74 | 42.14 | 42.60 | 46,142 | -2.27(-5.06%) |
Aug 02, 2019 | 45.72 | 45.92 | 44.46 | 44.87 | 105,543 | -2.49(-5.26%) |
Aug 01, 2019 | 50.15 | 50.66 | 47.18 | 47.37 | 83,558 | -3.46(-6.81%) |
Jul 31, 2019 | 52.15 | 52.59 | 48.84 | 50.83 | 59,823 | -0.91(-1.76%) |
Jul 30, 2019 | 52.11 | 52.11 | 51.07 | 51.74 | 31,480 | -0.55(-1.06%) |
Jul 29, 2019 | 51.75 | 52.37 | 51.31 | 52.29 | 33,948 | +0.52(+1.01%) |
Jul 26, 2019 | 52.59 | 53.10 | 51.46 | 51.77 | 36,795 | -0.02(-0.04%) |
Jul 25, 2019 | 53.17 | 53.17 | 51.46 | 51.79 | 50,274 | +0.20(+0.40%) |
Jul 24, 2019 | 51.95 | 52.16 | 51.20 | 51.59 | 52,101 | -0.96(-1.83%) |
Jul 23, 2019 | 51.92 | 52.70 | 51.58 | 52.55 | 69,752 | +1.18(+2.30%) |
Jul 22, 2019 | 51.93 | 52.19 | 51.12 | 51.36 | 60,436 | -0.75(-1.43%) |
Jul 19, 2019 | 53.47 | 53.47 | 51.87 | 52.11 | 108,738 | -1.41(-2.63%) |
Jul 18, 2019 | 52.64 | 53.67 | 52.07 | 53.52 | 51,726 | +1.12(+2.13%) |
Jul 17, 2019 | 53.64 | 53.85 | 52.40 | 52.40 | 75,281 | -0.41(-0.77%) |
Jul 16, 2019 | 52.86 | 53.65 | 52.29 | 52.81 | 63,428 | -0.93(-1.73%) |
Jul 15, 2019 | 54.39 | 54.64 | 53.40 | 53.74 | 43,726 | -0.06(-0.11%) |
Jul 12, 2019 | 52.82 | 53.96 | 52.65 | 53.80 | 43,907 | -0.40(-0.73%) |
Jul 11, 2019 | 54.05 | 54.37 | 53.50 | 54.20 | 49,562 | -1.20(-2.17%) |
Jul 10, 2019 | 55.13 | 55.73 | 54.94 | 55.40 | 97,528 | +2.08(+3.89%) |
Jul 09, 2019 | 53.94 | 54.16 | 53.14 | 53.32 | 43,925 | -1.20(-2.21%) |
Jul 08, 2019 | 53.58 | 54.76 | 53.46 | 54.53 | 106,896 | +0.84(+1.57%) |
Jul 05, 2019 | 53.91 | 54.03 | 53.30 | 53.68 | 53,802 | -0.54(-1.00%) |
Jul 03, 2019 | 53.55 | 54.32 | 53.34 | 54.23 | 69,468 | +0.95(+1.78%) |
Jul 02, 2019 | 53.43 | 53.69 | 52.78 | 53.27 | 122,946 | -0.60(-1.12%) |
Jul 01, 2019 | 54.79 | 54.91 | 53.41 | 53.88 | 93,658 | +1.57(+3.01%) |
Jun 28, 2019 | 53.89 | 53.89 | 51.81 | 52.30 | 61,841 | -1.24(-2.32%) |
Jun 27, 2019 | 53.83 | 54.24 | 53.28 | 53.55 | 73,815 | +0.08(+0.15%) |
Jun 26, 2019 | 52.65 | 54.37 | 52.64 | 53.47 | 57,944 | +1.79(+3.47%) |
Jun 25, 2019 | 52.49 | 52.78 | 51.37 | 51.67 | 73,932 | -1.74(-3.26%) |
Jun 24, 2019 | 53.17 | 53.55 | 52.55 | 53.42 | 124,967 | +0.86(+1.64%) |
Jun 21, 2019 | 51.85 | 52.79 | 51.44 | 52.55 | 151,382 | -1.07(-1.99%) |
Jun 20, 2019 | 53.18 | 54.11 | 53.08 | 53.62 | 182,741 | +3.49(+6.96%) |
Jun 19, 2019 | 49.43 | 50.88 | 49.33 | 50.13 | 101,827 | +0.28(+0.56%) |
Jun 18, 2019 | 48.51 | 50.03 | 48.39 | 49.85 | 218,903 | +2.21(+4.64%) |
Jun 17, 2019 | 47.99 | 48.64 | 47.61 | 47.64 | 75,017 | +0.52(+1.11%) |
Jun 14, 2019 | 47.88 | 47.88 | 46.99 | 47.12 | 80,799 | -0.47(-1.00%) |
Jun 13, 2019 | 47.15 | 48.07 | 47.10 | 47.59 | 156,722 | +1.77(+3.87%) |
Jun 12, 2019 | 46.99 | 47.16 | 45.40 | 45.82 | 86,390 | -1.27(-2.70%) |
Jun 11, 2019 | 47.23 | 47.58 | 46.69 | 47.09 | 176,863 | +1.83(+4.05%) |
Jun 10, 2019 | 45.27 | 45.33 | 44.79 | 45.26 | 79,185 | +0.97(+2.19%) |
Jun 07, 2019 | 44.26 | 45.25 | 44.26 | 44.29 | 155,200 | +0.47(+1.06%) |
Jun 06, 2019 | 43.67 | 44.05 | 43.40 | 43.82 | 1,547,927 | +1.07(+2.51%) |
Jun 05, 2019 | 43.11 | 43.30 | 42.16 | 42.75 | 56,371 | -0.17(-0.40%) |
Jun 04, 2019 | 42.87 | 43.17 | 42.03 | 42.92 | 112,889 | +0.17(+0.41%) |
Jun 03, 2019 | 42.55 | 43.76 | 42.50 | 42.75 | 542,611 | +2.24(+5.53%) |
May 31, 2019 | 40.35 | 41.27 | 39.92 | 40.51 | 79,767 | -0.60(-1.46%) |
May 30, 2019 | 41.14 | 41.73 | 40.78 | 41.11 | 131,853 | +0.48(+1.19%) |
May 29, 2019 | 39.62 | 41.18 | 38.96 | 40.62 | 85,053 | +1.34(+3.40%) |
May 28, 2019 | 40.49 | 40.72 | 39.07 | 39.29 | 81,384 | -1.21(-2.99%) |
May 24, 2019 | 41.15 | 41.21 | 40.14 | 40.50 | 61,708 | +0.92(+2.33%) |
May 23, 2019 | 39.88 | 39.88 | 39.02 | 39.58 | 115,089 | -1.53(-3.72%) |
May 22, 2019 | 41.32 | 41.62 | 40.88 | 41.11 | 162,137 | +0.79(+1.97%) |
May 21, 2019 | 39.88 | 40.42 | 39.65 | 40.31 | 125,438 | +2.04(+5.32%) |
May 20, 2019 | 38.63 | 38.81 | 38.25 | 38.28 | 77,654 | +0.16(+0.43%) |
May 17, 2019 | 38.39 | 39.02 | 38.05 | 38.11 | 57,477 | -0.56(-1.45%) |
May 16, 2019 | 39.20 | 39.66 | 38.42 | 38.68 | 130,514 | +0.43(+1.11%) |
May 15, 2019 | 37.84 | 38.73 | 37.54 | 38.25 | 64,287 | +0.28(+0.74%) |
May 14, 2019 | 37.68 | 38.56 | 37.45 | 37.97 | 171,871 | +2.08(+5.81%) |
May 13, 2019 | 36.26 | 36.35 | 35.19 | 35.88 | 117,704 | -1.22(-3.29%) |
May 10, 2019 | 37.00 | 37.39 | 36.01 | 37.11 | 140,650 | +0.73(+2.00%) |
May 09, 2019 | 36.84 | 36.97 | 35.27 | 36.38 | 264,655 | -1.95(-5.08%) |
May 08, 2019 | 38.71 | 39.14 | 38.19 | 38.33 | 85,619 | -0.24(-0.63%) |
May 07, 2019 | 39.47 | 39.53 | 38.11 | 38.57 | 81,399 | -1.33(-3.33%) |
May 06, 2019 | 38.95 | 39.90 | 38.76 | 39.90 | 96,684 | -0.73(-1.79%) |
May 03, 2019 | 39.93 | 41.05 | 39.84 | 40.62 | 74,091 | +1.10(+2.80%) |
May 02, 2019 | 39.26 | 39.68 | 38.61 | 39.52 | 132,054 | +0.08(+0.20%) |