Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.71 | 31.90 | 30.42 | 31.18 | 398,665 | -0.86(-2.68%) |
Jul 30, 2020 | 32.26 | 32.55 | 31.51 | 32.04 | 436,283 | -1.26(-3.79%) |
Jul 29, 2020 | 32.10 | 34.59 | 32.10 | 33.30 | 404,040 | +1.70(+5.37%) |
Jul 28, 2020 | 32.38 | 32.59 | 31.46 | 31.61 | 538,066 | -1.11(-3.38%) |
Jul 27, 2020 | 31.89 | 32.74 | 31.59 | 32.71 | 675,325 | +0.65(+2.03%) |
Jul 24, 2020 | 33.09 | 33.12 | 32.03 | 32.06 | 185,651 | -1.09(-3.27%) |
Jul 23, 2020 | 32.61 | 33.65 | 32.61 | 33.15 | 256,513 | +0.33(+0.99%) |
Jul 22, 2020 | 32.87 | 33.48 | 32.64 | 32.82 | 336,557 | -0.33(-0.98%) |
Jul 21, 2020 | 33.20 | 33.79 | 32.91 | 33.15 | 248,043 | +0.52(+1.60%) |
Jul 20, 2020 | 33.21 | 33.40 | 32.16 | 32.62 | 212,549 | -0.78(-2.33%) |
Jul 17, 2020 | 32.85 | 34.06 | 32.80 | 33.40 | 399,070 | +0.60(+1.84%) |
Jul 16, 2020 | 32.45 | 33.19 | 32.28 | 32.80 | 489,966 | +0.17(+0.51%) |
Jul 15, 2020 | 33.12 | 33.98 | 32.31 | 32.63 | 1,072,372 | +0.60(+1.88%) |
Jul 14, 2020 | 31.47 | 32.04 | 31.06 | 32.03 | 394,567 | +0.59(+1.88%) |
Jul 13, 2020 | 31.62 | 32.30 | 30.93 | 31.44 | 279,727 | +0.47(+1.53%) |
Jul 10, 2020 | 30.09 | 31.02 | 30.01 | 30.97 | 533,039 | +1.07(+3.56%) |
Jul 09, 2020 | 30.38 | 30.74 | 29.41 | 29.90 | 275,825 | -0.71(-2.32%) |
Jul 08, 2020 | 30.40 | 30.98 | 30.07 | 30.61 | 232,824 | +0.19(+0.62%) |
Jul 07, 2020 | 31.73 | 32.13 | 30.35 | 30.42 | 294,154 | -1.83(-5.66%) |
Jul 06, 2020 | 32.61 | 32.87 | 31.82 | 32.25 | 299,313 | +0.65(+2.06%) |
Jul 02, 2020 | 31.91 | 32.67 | 31.40 | 31.60 | 273,106 | +0.64(+2.07%) |
Jul 01, 2020 | 32.42 | 32.50 | 30.90 | 30.96 | 262,849 | -1.16(-3.63%) |
Jun 30, 2020 | 31.28 | 32.24 | 31.02 | 32.12 | 361,172 | +0.61(+1.94%) |
Jun 29, 2020 | 30.01 | 31.69 | 30.01 | 31.51 | 345,726 | +2.02(+6.86%) |
Jun 26, 2020 | 30.81 | 31.13 | 29.28 | 29.49 | 1,129,517 | -1.64(-5.26%) |
Jun 25, 2020 | 30.43 | 31.16 | 29.96 | 31.12 | 447,913 | +0.33(+1.06%) |
Jun 24, 2020 | 33.19 | 33.32 | 30.74 | 30.80 | 541,933 | -2.94(-8.72%) |
Jun 23, 2020 | 33.85 | 34.26 | 33.40 | 33.74 | 406,292 | +0.48(+1.45%) |
Jun 22, 2020 | 32.62 | 33.41 | 31.90 | 33.25 | 393,896 | +0.35(+1.05%) |
Jun 19, 2020 | 33.71 | 33.71 | 32.58 | 32.91 | 584,823 | -0.22(-0.66%) |
Jun 18, 2020 | 33.51 | 34.34 | 32.88 | 33.13 | 271,004 | -0.97(-2.84%) |
Jun 17, 2020 | 34.83 | 34.83 | 33.86 | 34.09 | 189,738 | -0.67(-1.93%) |
Jun 16, 2020 | 35.84 | 36.17 | 34.22 | 34.76 | 200,751 | +0.68(+1.99%) |
Jun 15, 2020 | 31.80 | 34.50 | 31.63 | 34.08 | 265,953 | +0.69(+2.07%) |
Jun 12, 2020 | 33.53 | 34.48 | 32.62 | 33.40 | 443,578 | +1.27(+3.96%) |
Jun 11, 2020 | 35.12 | 35.12 | 32.07 | 32.12 | 429,166 | -4.76(-12.90%) |
Jun 10, 2020 | 38.21 | 38.31 | 36.57 | 36.88 | 286,890 | -1.41(-3.68%) |
Jun 09, 2020 | 39.41 | 39.71 | 38.26 | 38.29 | 421,336 | -1.86(-4.64%) |
Jun 08, 2020 | 39.07 | 40.81 | 39.01 | 40.15 | 440,735 | +1.71(+4.46%) |
Jun 05, 2020 | 38.55 | 39.46 | 38.29 | 38.44 | 407,755 | +1.92(+5.26%) |
Jun 04, 2020 | 35.51 | 36.57 | 35.43 | 36.52 | 609,603 | +0.46(+1.28%) |
Jun 03, 2020 | 35.41 | 37.23 | 34.70 | 36.06 | 740,876 | +1.61(+4.66%) |
Jun 02, 2020 | 34.43 | 35.12 | 34.03 | 34.45 | 429,529 | +0.38(+1.13%) |
Jun 01, 2020 | 33.70 | 34.64 | 33.29 | 34.07 | 467,730 | +0.52(+1.56%) |
May 29, 2020 | 33.55 | 33.80 | 32.39 | 33.54 | 536,333 | -0.38(-1.13%) |
May 28, 2020 | 35.33 | 35.33 | 33.78 | 33.93 | 545,253 | -0.81(-2.33%) |
May 27, 2020 | 33.40 | 34.95 | 33.30 | 34.74 | 487,285 | +2.36(+7.27%) |
May 26, 2020 | 32.54 | 33.10 | 32.08 | 32.38 | 367,663 | +1.81(+5.93%) |
May 22, 2020 | 30.01 | 30.67 | 28.98 | 30.57 | 288,107 | +0.58(+1.94%) |
May 21, 2020 | 30.87 | 31.55 | 29.81 | 29.99 | 403,594 | -1.08(-3.49%) |
May 20, 2020 | 30.91 | 31.67 | 30.73 | 31.07 | 338,503 | +0.98(+3.24%) |
May 19, 2020 | 30.05 | 31.19 | 29.81 | 30.09 | 316,187 | -0.33(-1.10%) |
May 18, 2020 | 28.85 | 30.62 | 28.85 | 30.43 | 324,251 | +2.96(+10.76%) |
May 15, 2020 | 27.48 | 27.64 | 26.97 | 27.47 | 311,448 | -0.40(-1.45%) |
May 14, 2020 | 27.13 | 27.89 | 26.09 | 27.88 | 396,021 | -0.19(-0.67%) |
May 13, 2020 | 30.95 | 30.95 | 27.75 | 28.06 | 369,366 | -3.08(-9.90%) |
May 12, 2020 | 32.33 | 32.94 | 31.10 | 31.15 | 296,789 | -1.08(-3.36%) |
May 11, 2020 | 33.44 | 33.55 | 31.87 | 32.23 | 401,420 | -2.00(-5.84%) |
May 08, 2020 | 32.11 | 34.33 | 31.92 | 34.23 | 394,156 | +3.08(+9.90%) |
May 07, 2020 | 31.87 | 32.10 | 30.90 | 31.15 | 310,182 | +0.02(+0.06%) |
May 06, 2020 | 31.76 | 32.11 | 31.10 | 31.13 | 237,501 | -0.54(-1.71%) |
May 05, 2020 | 31.72 | 32.65 | 31.38 | 31.67 | 377,026 | +0.51(+1.64%) |
May 04, 2020 | 32.10 | 32.54 | 30.56 | 31.16 | 270,927 | -1.49(-4.56%) |
May 01, 2020 | 32.73 | 33.11 | 32.33 | 32.65 | 472,602 | -1.04(-3.10%) |
Apr 30, 2020 | 32.46 | 34.26 | 31.94 | 33.69 | 562,918 | +0.56(+1.70%) |
Apr 29, 2020 | 35.64 | 36.10 | 32.71 | 33.13 | 902,504 | -1.99(-5.67%) |
Apr 28, 2020 | 33.62 | 35.43 | 33.56 | 35.12 | 1,002,919 | +2.64(+8.13%) |
Apr 27, 2020 | 32.19 | 32.93 | 31.87 | 32.48 | 1,039,414 | +1.32(+4.24%) |
Apr 24, 2020 | 31.05 | 31.61 | 30.71 | 31.16 | 516,848 | +0.51(+1.67%) |
Apr 23, 2020 | 30.38 | 31.61 | 30.05 | 30.65 | 449,848 | +0.64(+2.13%) |
Apr 22, 2020 | 29.96 | 30.44 | 29.40 | 30.01 | 309,690 | +0.94(+3.22%) |
Apr 21, 2020 | 28.31 | 29.81 | 28.12 | 29.07 | 468,043 | -2.07(-6.65%) |
Apr 20, 2020 | 31.62 | 32.02 | 30.52 | 31.14 | 365,244 | -1.38(-4.24%) |
Apr 17, 2020 | 32.07 | 33.73 | 31.92 | 32.52 | 371,018 | +1.44(+4.63%) |
Apr 16, 2020 | 31.76 | 31.76 | 30.23 | 31.08 | 416,142 | -0.68(-2.14%) |
Apr 15, 2020 | 33.04 | 33.25 | 31.32 | 31.76 | 364,269 | -2.53(-7.38%) |
Apr 14, 2020 | 32.52 | 34.60 | 32.52 | 34.29 | 372,407 | +2.65(+8.38%) |
Apr 13, 2020 | 33.40 | 34.45 | 31.41 | 31.64 | 545,177 | -5.14(-13.98%) |
Apr 09, 2020 | 36.30 | 37.14 | 35.47 | 36.78 | 483,156 | +1.38(+3.90%) |
Apr 08, 2020 | 35.24 | 35.76 | 34.67 | 35.41 | 601,380 | +0.57(+1.64%) |
Apr 07, 2020 | 36.16 | 37.81 | 34.65 | 34.83 | 435,946 | +0.22(+0.63%) |
Apr 06, 2020 | 33.34 | 34.74 | 33.34 | 34.62 | 627,359 | +2.88(+9.07%) |
Apr 03, 2020 | 33.88 | 35.14 | 31.20 | 31.74 | 491,985 | -2.58(-7.52%) |
Apr 02, 2020 | 33.27 | 34.76 | 32.72 | 34.32 | 560,875 | +0.87(+2.59%) |
Apr 01, 2020 | 33.86 | 35.04 | 33.01 | 33.45 | 373,273 | -2.10(-5.90%) |
Mar 31, 2020 | 35.80 | 36.98 | 34.66 | 35.55 | 436,066 | -0.48(-1.34%) |
Mar 30, 2020 | 34.62 | 36.30 | 33.89 | 36.04 | 305,683 | +1.39(+4.01%) |
Mar 27, 2020 | 36.51 | 38.09 | 34.32 | 34.65 | 300,894 | -3.56(-9.31%) |
Mar 26, 2020 | 36.11 | 38.73 | 35.39 | 38.20 | 377,610 | +3.04(+8.63%) |
Mar 25, 2020 | 34.09 | 36.17 | 32.69 | 35.17 | 693,575 | +1.09(+3.21%) |
Mar 24, 2020 | 31.80 | 34.26 | 31.09 | 34.08 | 339,547 | +3.26(+10.59%) |
Mar 23, 2020 | 29.71 | 31.58 | 28.10 | 30.81 | 407,369 | +1.38(+4.69%) |
Mar 20, 2020 | 30.32 | 31.94 | 28.98 | 29.43 | 775,120 | -0.48(-1.61%) |
Mar 19, 2020 | 27.43 | 31.31 | 25.17 | 29.92 | 592,938 | +2.38(+8.66%) |
Mar 18, 2020 | 33.43 | 34.91 | 27.35 | 27.53 | 489,559 | -8.06(-22.65%) |
Mar 17, 2020 | 35.42 | 36.47 | 33.33 | 35.59 | 502,209 | +0.74(+2.12%) |
Mar 16, 2020 | 34.37 | 35.69 | 33.29 | 34.85 | 585,298 | -2.21(-5.96%) |
Mar 13, 2020 | 35.92 | 37.12 | 34.31 | 37.06 | 646,339 | +3.15(+9.30%) |
Mar 12, 2020 | 34.36 | 35.38 | 32.16 | 33.91 | 521,900 | -3.26(-8.78%) |
Mar 11, 2020 | 38.01 | 39.61 | 36.71 | 37.17 | 632,608 | -2.13(-5.41%) |
Mar 10, 2020 | 41.74 | 41.81 | 36.89 | 39.29 | 598,983 | -0.81(-2.01%) |
Mar 09, 2020 | 38.60 | 40.68 | 38.31 | 40.10 | 684,647 | -2.21(-5.23%) |
Mar 06, 2020 | 38.90 | 42.36 | 38.89 | 42.32 | 478,208 | +1.55(+3.81%) |
Mar 05, 2020 | 41.20 | 41.92 | 40.30 | 40.76 | 465,518 | -1.85(-4.34%) |
Mar 04, 2020 | 41.62 | 42.66 | 40.77 | 42.61 | 253,131 | +1.62(+3.96%) |
Mar 03, 2020 | 42.22 | 43.49 | 40.50 | 40.99 | 555,805 | +0.30(+0.73%) |
Mar 02, 2020 | 39.55 | 40.72 | 37.99 | 40.69 | 285,404 | +1.40(+3.56%) |
Feb 28, 2020 | 37.85 | 40.06 | 37.68 | 39.29 | 530,032 | -0.12(-0.30%) |
Feb 27, 2020 | 39.91 | 41.07 | 38.74 | 39.41 | 396,577 | -1.48(-3.61%) |
Feb 26, 2020 | 42.19 | 42.50 | 40.63 | 40.89 | 358,160 | -0.85(-2.03%) |
Feb 25, 2020 | 44.67 | 44.89 | 41.61 | 41.74 | 283,095 | -2.77(-6.21%) |
Feb 24, 2020 | 45.22 | 46.28 | 44.28 | 44.50 | 221,352 | -2.77(-5.85%) |
Feb 21, 2020 | 47.96 | 48.21 | 46.70 | 47.27 | 179,861 | -0.99(-2.06%) |
Feb 20, 2020 | 47.93 | 48.31 | 47.37 | 48.26 | 246,896 | +0.04(+0.08%) |
Feb 19, 2020 | 48.05 | 48.49 | 47.63 | 48.22 | 191,748 | +0.42(+0.89%) |
Feb 18, 2020 | 49.47 | 49.47 | 47.65 | 47.80 | 203,402 | -1.84(-3.71%) |
Feb 14, 2020 | 50.85 | 50.85 | 49.46 | 49.64 | 152,120 | -1.13(-2.23%) |
Feb 13, 2020 | 50.28 | 50.93 | 50.00 | 50.77 | 227,824 | +0.07(+0.14%) |
Feb 12, 2020 | 50.84 | 51.10 | 49.99 | 50.70 | 203,931 | +0.37(+0.74%) |
Feb 11, 2020 | 50.36 | 51.44 | 50.20 | 50.33 | 297,163 | +0.36(+0.73%) |
Feb 10, 2020 | 50.52 | 50.56 | 49.57 | 49.96 | 240,559 | -0.77(-1.51%) |
Feb 07, 2020 | 51.77 | 52.20 | 50.49 | 50.73 | 378,420 | -1.43(-2.74%) |
Feb 06, 2020 | 53.19 | 53.54 | 51.37 | 52.16 | 458,705 | -0.83(-1.56%) |
Feb 05, 2020 | 52.75 | 53.85 | 51.12 | 52.98 | 643,204 | +1.07(+2.07%) |
Feb 04, 2020 | 54.91 | 56.03 | 51.38 | 51.91 | 360,785 | +2.80(+5.71%) |
Feb 03, 2020 | 48.92 | 50.11 | 48.92 | 49.11 | 289,460 | +0.62(+1.28%) |
Jan 31, 2020 | 48.93 | 49.30 | 48.26 | 48.49 | 364,092 | -0.87(-1.75%) |
Jan 30, 2020 | 48.41 | 49.45 | 48.35 | 49.35 | 327,490 | +0.30(+0.60%) |
Jan 29, 2020 | 49.34 | 49.83 | 48.82 | 49.06 | 265,735 | -0.14(-0.28%) |
Jan 28, 2020 | 49.81 | 49.91 | 48.83 | 49.19 | 254,122 | -0.19(-0.38%) |
Jan 27, 2020 | 47.87 | 49.80 | 47.63 | 49.38 | 339,674 | -0.20(-0.40%) |
Jan 24, 2020 | 49.73 | 49.85 | 48.60 | 49.58 | 325,681 | +0.15(+0.30%) |
Jan 23, 2020 | 50.85 | 50.85 | 48.94 | 49.43 | 477,136 | -2.93(-5.60%) |
Jan 22, 2020 | 53.85 | 53.95 | 52.30 | 52.36 | 275,400 | -1.20(-2.24%) |
Jan 21, 2020 | 53.91 | 54.13 | 53.51 | 53.56 | 174,963 | -0.89(-1.63%) |
Jan 17, 2020 | 55.15 | 55.18 | 54.03 | 54.45 | 143,990 | -0.31(-0.58%) |
Jan 16, 2020 | 54.39 | 55.10 | 54.18 | 54.76 | 144,149 | +0.87(+1.61%) |
Jan 15, 2020 | 53.81 | 54.65 | 53.50 | 53.90 | 202,747 | -0.12(-0.22%) |
Jan 14, 2020 | 54.01 | 54.43 | 53.69 | 54.02 | 184,400 | -0.24(-0.44%) |
Jan 13, 2020 | 53.34 | 54.29 | 53.07 | 54.25 | 146,040 | +1.01(+1.90%) |
Jan 10, 2020 | 53.58 | 53.58 | 52.23 | 53.24 | 254,346 | -0.40(-0.75%) |
Jan 09, 2020 | 53.67 | 54.25 | 53.27 | 53.64 | 156,502 | +0.61(+1.15%) |
Jan 08, 2020 | 52.40 | 53.25 | 52.35 | 53.03 | 289,371 | +0.44(+0.84%) |
Jan 07, 2020 | 52.03 | 52.88 | 51.96 | 52.59 | 139,223 | +0.15(+0.28%) |
Jan 06, 2020 | 52.27 | 52.89 | 51.96 | 52.44 | 135,576 | -0.43(-0.82%) |
Jan 03, 2020 | 52.93 | 53.28 | 52.51 | 52.88 | 210,549 | -1.49(-2.73%) |
Jan 02, 2020 | 54.90 | 54.90 | 53.44 | 54.36 | 160,511 | +0.24(+0.44%) |
Dec 31, 2019 | 53.97 | 54.62 | 53.43 | 54.12 | 207,704 | +0.07(+0.13%) |
Dec 30, 2019 | 54.54 | 54.54 | 53.48 | 54.06 | 183,419 | -0.58(-1.06%) |
Dec 27, 2019 | 55.17 | 55.36 | 54.44 | 54.64 | 139,926 | -0.02(-0.04%) |
Dec 26, 2019 | 53.99 | 54.74 | 53.80 | 54.66 | 296,436 | +0.70(+1.29%) |
Dec 24, 2019 | 54.49 | 54.49 | 53.59 | 53.96 | 136,572 | -0.63(-1.15%) |
Dec 23, 2019 | 54.69 | 54.92 | 53.59 | 54.59 | 301,746 | +0.12(+0.22%) |
Dec 20, 2019 | 55.10 | 55.30 | 54.11 | 54.47 | 434,919 | -0.40(-0.74%) |
Dec 19, 2019 | 54.79 | 55.05 | 54.39 | 54.87 | 150,869 | -0.02(-0.04%) |
Dec 18, 2019 | 54.75 | 54.99 | 54.12 | 54.89 | 170,664 | +0.28(+0.50%) |
Dec 17, 2019 | 54.06 | 54.68 | 53.38 | 54.62 | 217,937 | +0.93(+1.74%) |
Dec 16, 2019 | 54.11 | 54.73 | 53.53 | 53.68 | 215,149 | +0.12(+0.22%) |
Dec 13, 2019 | 54.35 | 54.81 | 53.32 | 53.56 | 156,834 | -0.79(-1.45%) |
Dec 12, 2019 | 53.21 | 55.03 | 52.79 | 54.35 | 287,692 | +1.25(+2.35%) |
Dec 11, 2019 | 52.12 | 53.33 | 52.12 | 53.10 | 283,894 | +1.10(+2.12%) |
Dec 10, 2019 | 52.05 | 52.47 | 51.51 | 52.00 | 180,781 | -0.22(-0.41%) |
Dec 09, 2019 | 52.28 | 52.75 | 51.90 | 52.22 | 190,116 | -0.33(-0.64%) |
Dec 06, 2019 | 52.99 | 53.73 | 52.48 | 52.55 | 212,773 | +0.43(+0.83%) |
Dec 05, 2019 | 52.23 | 52.57 | 51.77 | 52.12 | 374,115 | +0.02(+0.04%) |
Dec 04, 2019 | 51.08 | 52.84 | 51.02 | 52.10 | 255,877 | +1.73(+3.44%) |
Dec 03, 2019 | 51.62 | 52.15 | 50.22 | 50.37 | 313,707 | -2.20(-4.19%) |
Dec 02, 2019 | 52.75 | 53.51 | 52.49 | 52.57 | 248,015 | -0.27(-0.50%) |
Nov 29, 2019 | 54.06 | 54.11 | 52.73 | 52.84 | 120,320 | -1.67(-3.07%) |
Nov 27, 2019 | 53.63 | 54.61 | 53.63 | 54.51 | 155,613 | +0.81(+1.50%) |
Nov 26, 2019 | 53.51 | 54.07 | 53.09 | 53.70 | 340,881 | -0.10(-0.18%) |
Nov 25, 2019 | 52.24 | 54.04 | 52.07 | 53.80 | 208,626 | +1.79(+3.44%) |
Nov 22, 2019 | 52.19 | 52.23 | 51.25 | 52.01 | 166,496 | +0.41(+0.80%) |
Nov 21, 2019 | 52.11 | 52.11 | 51.30 | 51.60 | 178,441 | -0.31(-0.61%) |
Nov 20, 2019 | 52.02 | 52.62 | 51.30 | 51.91 | 285,085 | -0.55(-1.05%) |
Nov 19, 2019 | 52.22 | 52.72 | 51.49 | 52.46 | 223,692 | +0.77(+1.48%) |
Nov 18, 2019 | 51.99 | 51.99 | 51.00 | 51.70 | 161,319 | -0.67(-1.28%) |
Nov 15, 2019 | 51.65 | 52.48 | 51.06 | 52.37 | 197,110 | +1.21(+2.36%) |
Nov 14, 2019 | 50.82 | 51.53 | 50.42 | 51.16 | 193,915 | +0.19(+0.37%) |
Nov 13, 2019 | 50.78 | 51.18 | 50.60 | 50.97 | 189,224 | -0.49(-0.96%) |
Nov 12, 2019 | 51.61 | 52.42 | 51.21 | 51.46 | 155,129 | -0.11(-0.21%) |
Nov 11, 2019 | 51.37 | 52.16 | 51.18 | 51.57 | 149,316 | -0.42(-0.81%) |
Nov 08, 2019 | 51.47 | 52.22 | 51.11 | 51.99 | 187,041 | +0.24(+0.46%) |
Nov 07, 2019 | 51.69 | 52.10 | 50.93 | 51.76 | 353,488 | +0.60(+1.17%) |
Nov 06, 2019 | 52.80 | 52.80 | 50.82 | 51.16 | 280,393 | -1.92(-3.61%) |
Nov 05, 2019 | 53.83 | 54.80 | 53.05 | 53.07 | 314,974 | -0.16(-0.30%) |
Nov 04, 2019 | 52.26 | 53.30 | 51.89 | 53.23 | 376,474 | +1.22(+2.34%) |
Nov 01, 2019 | 50.82 | 52.36 | 50.68 | 52.01 | 410,799 | +1.59(+3.16%) |
Oct 31, 2019 | 49.91 | 52.13 | 49.81 | 50.42 | 687,662 | +0.15(+0.29%) |
Oct 30, 2019 | 46.96 | 50.82 | 45.25 | 50.27 | 1,383,669 | -4.21(-7.72%) |
Oct 29, 2019 | 55.22 | 55.86 | 54.26 | 54.48 | 372,688 | -0.90(-1.63%) |
Oct 28, 2019 | 54.13 | 55.41 | 54.13 | 55.38 | 216,333 | +1.39(+2.57%) |
Oct 25, 2019 | 53.56 | 54.35 | 53.56 | 54.00 | 244,099 | +0.19(+0.35%) |
Oct 24, 2019 | 54.82 | 55.06 | 53.23 | 53.81 | 148,485 | -0.86(-1.56%) |
Oct 23, 2019 | 54.39 | 54.98 | 54.06 | 54.67 | 287,865 | +0.38(+0.71%) |
Oct 22, 2019 | 52.88 | 54.32 | 52.19 | 54.28 | 334,746 | +1.22(+2.30%) |
Oct 21, 2019 | 53.51 | 54.31 | 52.87 | 53.06 | 224,489 | +0.57(+1.09%) |
Oct 18, 2019 | 51.88 | 52.96 | 51.88 | 52.49 | 177,887 | +0.28(+0.53%) |
Oct 17, 2019 | 52.42 | 52.72 | 51.71 | 52.22 | 189,781 | +0.21(+0.40%) |
Oct 16, 2019 | 51.72 | 52.45 | 51.44 | 52.01 | 171,923 | +0.37(+0.72%) |
Oct 15, 2019 | 50.79 | 52.33 | 50.62 | 51.64 | 178,929 | +0.86(+1.68%) |
Oct 14, 2019 | 50.59 | 50.91 | 49.66 | 50.78 | 123,580 | +0.07(+0.14%) |
Oct 11, 2019 | 49.70 | 51.45 | 49.70 | 50.71 | 332,280 | +2.00(+4.10%) |
Oct 10, 2019 | 49.09 | 49.95 | 48.30 | 48.72 | 300,736 | -0.13(-0.26%) |
Oct 09, 2019 | 49.01 | 49.30 | 48.28 | 48.85 | 367,069 | +0.37(+0.77%) |
Oct 08, 2019 | 50.74 | 50.74 | 48.42 | 48.47 | 596,744 | -2.81(-5.48%) |
Oct 07, 2019 | 51.16 | 51.98 | 50.69 | 51.28 | 292,012 | +0.07(+0.13%) |
Oct 04, 2019 | 51.03 | 51.29 | 50.03 | 51.22 | 279,494 | -0.26(-0.50%) |
Oct 03, 2019 | 50.65 | 51.54 | 49.64 | 51.47 | 167,764 | +0.39(+0.77%) |
Oct 02, 2019 | 51.24 | 51.36 | 49.88 | 51.08 | 270,271 | -0.69(-1.33%) |
Oct 01, 2019 | 52.85 | 54.02 | 51.60 | 51.77 | 213,165 | -0.68(-1.29%) |
Sep 30, 2019 | 52.49 | 52.87 | 52.03 | 52.44 | 187,517 | +0.36(+0.70%) |
Sep 27, 2019 | 52.73 | 53.35 | 51.64 | 52.08 | 183,990 | -0.34(-0.66%) |
Sep 26, 2019 | 52.22 | 52.85 | 51.74 | 52.42 | 193,722 | +0.09(+0.17%) |
Sep 25, 2019 | 50.04 | 52.57 | 50.04 | 52.34 | 298,307 | +1.95(+3.86%) |
Sep 24, 2019 | 50.16 | 50.74 | 49.92 | 50.39 | 288,754 | +0.25(+0.49%) |
Sep 23, 2019 | 49.61 | 50.19 | 48.83 | 50.14 | 431,603 | +0.12(+0.24%) |
Sep 20, 2019 | 51.86 | 52.01 | 49.99 | 50.03 | 482,605 | -1.83(-3.53%) |
Sep 19, 2019 | 52.27 | 52.67 | 51.83 | 51.85 | 270,907 | -0.29(-0.55%) |
Sep 18, 2019 | 52.61 | 52.66 | 51.61 | 52.14 | 320,340 | -0.55(-1.04%) |
Sep 17, 2019 | 52.57 | 53.16 | 51.68 | 52.69 | 275,696 | -0.54(-1.02%) |
Sep 16, 2019 | 52.27 | 53.49 | 52.25 | 53.23 | 200,729 | +0.63(+1.20%) |
Sep 13, 2019 | 53.17 | 53.68 | 52.35 | 52.60 | 253,998 | -0.02(-0.04%) |
Sep 12, 2019 | 52.55 | 52.97 | 51.11 | 52.62 | 251,916 | +0.49(+0.94%) |
Sep 11, 2019 | 50.93 | 52.15 | 50.19 | 52.13 | 342,933 | +1.32(+2.59%) |
Sep 10, 2019 | 48.26 | 50.84 | 48.26 | 50.81 | 300,863 | +2.62(+5.44%) |
Sep 09, 2019 | 47.61 | 48.24 | 47.07 | 48.19 | 416,585 | +0.69(+1.45%) |
Sep 06, 2019 | 47.34 | 47.70 | 47.01 | 47.50 | 254,711 | +0.32(+0.69%) |
Sep 05, 2019 | 46.34 | 47.79 | 45.95 | 47.18 | 458,679 | +1.69(+3.71%) |
Sep 04, 2019 | 44.91 | 45.72 | 44.91 | 45.49 | 405,967 | +1.29(+2.91%) |
Sep 03, 2019 | 44.15 | 44.23 | 43.15 | 44.20 | 301,332 | -0.60(-1.34%) |
Aug 30, 2019 | 45.23 | 45.68 | 44.65 | 44.80 | 230,787 | -0.15(-0.33%) |
Aug 29, 2019 | 44.04 | 45.36 | 44.04 | 44.95 | 339,297 | +1.69(+3.91%) |
Aug 28, 2019 | 42.23 | 43.67 | 42.03 | 43.26 | 214,450 | +0.91(+2.16%) |
Aug 27, 2019 | 43.71 | 43.75 | 42.02 | 42.35 | 330,983 | -1.00(-2.31%) |
Aug 26, 2019 | 43.95 | 43.95 | 42.92 | 43.35 | 320,871 | +0.14(+0.32%) |
Aug 23, 2019 | 44.06 | 44.73 | 42.92 | 43.21 | 468,905 | -1.31(-2.93%) |
Aug 22, 2019 | 44.21 | 44.78 | 43.89 | 44.52 | 241,609 | +0.65(+1.48%) |
Aug 21, 2019 | 43.61 | 44.19 | 43.16 | 43.87 | 296,277 | +0.98(+2.29%) |
Aug 20, 2019 | 43.11 | 43.19 | 42.29 | 42.89 | 283,231 | -0.49(-1.13%) |
Aug 19, 2019 | 43.70 | 44.05 | 43.30 | 43.38 | 225,625 | +0.66(+1.54%) |
Aug 16, 2019 | 41.46 | 42.86 | 41.46 | 42.72 | 335,034 | +1.54(+3.75%) |
Aug 15, 2019 | 42.26 | 42.26 | 40.77 | 41.18 | 504,694 | -0.89(-2.12%) |
Aug 14, 2019 | 43.08 | 43.26 | 42.03 | 42.07 | 458,794 | -1.99(-4.53%) |
Aug 13, 2019 | 43.04 | 44.90 | 42.78 | 44.07 | 306,959 | +0.74(+1.70%) |
Aug 12, 2019 | 43.91 | 43.93 | 42.83 | 43.33 | 293,113 | -1.08(-2.43%) |
Aug 09, 2019 | 44.95 | 45.55 | 43.98 | 44.41 | 366,084 | -1.02(-2.25%) |
Aug 08, 2019 | 44.44 | 45.48 | 44.22 | 45.43 | 419,734 | +1.30(+2.94%) |
Aug 07, 2019 | 43.66 | 44.79 | 43.25 | 44.13 | 423,880 | -0.14(-0.31%) |
Aug 06, 2019 | 44.72 | 45.46 | 43.50 | 44.27 | 468,167 | +0.07(+0.16%) |
Aug 05, 2019 | 43.17 | 44.64 | 42.82 | 44.20 | 475,984 | -0.16(-0.35%) |
Aug 02, 2019 | 44.55 | 44.87 | 43.50 | 44.36 | 500,464 | -0.64(-1.42%) |