Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.94 | 36.31 | 35.34 | 35.55 | 6,198 | -3.50(-8.96%) |
Apr 29, 2020 | 38.96 | 39.66 | 38.91 | 39.05 | 14,218 | +2.15(+5.84%) |
Apr 28, 2020 | 37.80 | 38.02 | 36.90 | 36.90 | 6,291 | +1.39(+3.90%) |
Apr 27, 2020 | 35.24 | 35.60 | 35.24 | 35.51 | 2,487 | +1.38(+4.04%) |
Apr 24, 2020 | 33.61 | 34.34 | 33.61 | 34.13 | 4,708 | +0.71(+2.13%) |
Apr 23, 2020 | 34.19 | 34.72 | 33.38 | 33.42 | 26,357 | +0.26(+0.77%) |
Apr 22, 2020 | 32.93 | 33.19 | 32.86 | 33.17 | 5,065 | +1.79(+5.69%) |
Apr 21, 2020 | 32.26 | 32.26 | 31.38 | 31.38 | 3,915 | -1.16(-3.58%) |
Apr 20, 2020 | 33.27 | 33.81 | 32.54 | 32.54 | 23,589 | -1.40(-4.12%) |
Apr 17, 2020 | 33.71 | 34.03 | 33.12 | 33.94 | 3,606 | +1.07(+3.26%) |
Apr 16, 2020 | 32.90 | 32.90 | 32.30 | 32.87 | 4,429 | -0.67(-1.99%) |
Apr 15, 2020 | 33.70 | 33.91 | 33.54 | 33.54 | 2,179 | -1.05(-3.03%) |
Apr 14, 2020 | 34.80 | 35.44 | 34.59 | 34.59 | 8,612 | +1.76(+5.37%) |
Apr 13, 2020 | 32.79 | 32.94 | 32.36 | 32.83 | 5,169 | -0.37(-1.13%) |
Apr 09, 2020 | 33.06 | 33.88 | 32.74 | 33.20 | 8,114 | +1.12(+3.49%) |
Apr 08, 2020 | 31.90 | 32.36 | 31.20 | 32.08 | 12,635 | -0.33(-1.01%) |
Apr 07, 2020 | 35.67 | 35.70 | 32.29 | 32.41 | 12,391 | +1.12(+3.58%) |
Apr 06, 2020 | 29.96 | 31.39 | 29.59 | 31.29 | 15,305 | +4.59(+17.19%) |
Apr 03, 2020 | 26.93 | 26.93 | 26.32 | 26.70 | 4,207 | -1.79(-6.28%) |
Apr 02, 2020 | 27.20 | 28.55 | 27.20 | 28.49 | 3,726 | +0.92(+3.34%) |
Apr 01, 2020 | 27.58 | 28.58 | 27.56 | 27.56 | 5,973 | -4.53(-14.11%) |
Mar 31, 2020 | 31.26 | 32.91 | 30.46 | 32.09 | 14,354 | -2.94(-8.40%) |
Mar 30, 2020 | 33.72 | 35.04 | 33.58 | 35.04 | 11,376 | +1.32(+3.91%) |
Mar 27, 2020 | 33.46 | 34.78 | 33.08 | 33.72 | 34,159 | +0.02(+0.06%) |
Mar 26, 2020 | 31.58 | 34.13 | 31.58 | 33.70 | 9,431 | +3.03(+9.90%) |
Mar 25, 2020 | 29.03 | 31.73 | 27.99 | 30.67 | 14,913 | +1.59(+5.48%) |
Mar 24, 2020 | 30.04 | 30.04 | 28.75 | 29.07 | 21,625 | +4.93(+20.42%) |
Mar 23, 2020 | 25.22 | 25.26 | 23.54 | 24.14 | 9,822 | -0.85(-3.42%) |
Mar 20, 2020 | 27.69 | 27.83 | 25.00 | 25.00 | 55,711 | +0.05(+0.21%) |
Mar 19, 2020 | 24.33 | 26.31 | 23.91 | 24.94 | 6,583 | +0.85(+3.53%) |
Mar 18, 2020 | 23.64 | 25.15 | 22.17 | 24.09 | 7,176 | -1.12(-4.43%) |
Mar 17, 2020 | 23.98 | 25.62 | 23.07 | 25.21 | 78,294 | +3.96(+18.64%) |
Mar 16, 2020 | 21.66 | 24.17 | 20.47 | 21.25 | 48,933 | -6.44(-23.26%) |
Mar 13, 2020 | 27.69 | 27.97 | 24.54 | 27.69 | 51,465 | +2.67(+10.69%) |
Mar 12, 2020 | 28.41 | 29.06 | 23.12 | 25.02 | 15,588 | -10.76(-30.08%) |
Mar 11, 2020 | 37.47 | 37.86 | 35.53 | 35.78 | 5,486 | -3.92(-9.88%) |
Mar 10, 2020 | 39.95 | 40.09 | 36.89 | 39.70 | 19,270 | +3.13(+8.56%) |
Mar 09, 2020 | 36.13 | 38.64 | 35.61 | 36.57 | 20,168 | -6.50(-15.09%) |
Mar 06, 2020 | 42.75 | 43.29 | 42.07 | 43.07 | 16,177 | -1.28(-2.89%) |
Mar 05, 2020 | 44.22 | 45.00 | 44.01 | 44.36 | 14,210 | -2.51(-5.35%) |
Mar 04, 2020 | 45.61 | 46.87 | 44.80 | 46.86 | 10,692 | +2.82(+6.40%) |
Mar 03, 2020 | 45.70 | 46.49 | 43.18 | 44.04 | 42,644 | -1.78(-3.88%) |
Mar 02, 2020 | 44.12 | 45.94 | 43.02 | 45.82 | 11,830 | +2.09(+4.78%) |
Feb 28, 2020 | 42.07 | 43.73 | 40.98 | 43.73 | 24,064 | -0.85(-1.91%) |
Feb 27, 2020 | 46.47 | 47.22 | 44.58 | 44.58 | 8,064 | -4.82(-9.76%) |
Feb 26, 2020 | 50.75 | 50.84 | 49.40 | 49.40 | 17,374 | +0.84(+1.73%) |
Feb 25, 2020 | 50.73 | 51.02 | 48.45 | 48.56 | 10,605 | -0.40(-0.81%) |
Feb 24, 2020 | 49.05 | 50.13 | 48.96 | 48.96 | 4,713 | -5.56(-10.19%) |
Feb 21, 2020 | 55.16 | 55.16 | 53.95 | 54.51 | 29,018 | -1.33(-2.38%) |
Feb 20, 2020 | 55.98 | 56.37 | 54.90 | 55.84 | 3,774 | -1.43(-2.50%) |
Feb 19, 2020 | 57.72 | 57.83 | 57.24 | 57.27 | 4,021 | -0.06(-0.11%) |
Feb 18, 2020 | 57.77 | 57.85 | 57.31 | 57.33 | 33,871 | -2.65(-4.42%) |
Feb 14, 2020 | 60.62 | 60.62 | 59.95 | 59.99 | 3,033 | -1.44(-2.35%) |
Feb 13, 2020 | 61.59 | 62.04 | 61.43 | 61.43 | 2,950 | -1.83(-2.90%) |
Feb 12, 2020 | 63.24 | 63.79 | 63.10 | 63.26 | 34,891 | -0.70(-1.09%) |
Feb 11, 2020 | 64.80 | 64.80 | 63.96 | 63.96 | 2,044 | +0.91(+1.45%) |
Feb 10, 2020 | 62.45 | 63.05 | 62.45 | 63.05 | 7,905 | -0.24(-0.38%) |
Feb 07, 2020 | 64.03 | 64.03 | 63.26 | 63.29 | 2,729 | -1.80(-2.77%) |
Feb 06, 2020 | 65.08 | 65.15 | 64.60 | 65.09 | 23,045 | +1.19(+1.87%) |
Feb 05, 2020 | 63.54 | 63.96 | 63.35 | 63.90 | 1,291 | +1.77(+2.85%) |
Feb 04, 2020 | 61.98 | 62.38 | 61.98 | 62.13 | 2,125 | +2.61(+4.39%) |
Feb 03, 2020 | 59.88 | 59.88 | 59.40 | 59.52 | 5,377 | +1.43(+2.46%) |
Jan 31, 2020 | 59.23 | 59.23 | 57.62 | 58.09 | 9,908 | -2.97(-4.86%) |
Jan 30, 2020 | 59.70 | 61.06 | 59.22 | 61.06 | 5,319 | -0.39(-0.63%) |
Jan 29, 2020 | 61.81 | 61.81 | 61.44 | 61.44 | 1,208 | -0.49(-0.78%) |
Jan 28, 2020 | 60.92 | 61.93 | 60.92 | 61.93 | 3,943 | +1.44(+2.37%) |
Jan 27, 2020 | 60.74 | 61.43 | 60.49 | 60.49 | 4,195 | -3.48(-5.44%) |
Jan 24, 2020 | 64.41 | 64.48 | 63.58 | 63.97 | 3,033 | -0.74(-1.14%) |
Jan 23, 2020 | 64.31 | 64.71 | 64.19 | 64.71 | 1,271 | +0.29(+0.45%) |
Jan 22, 2020 | 64.88 | 64.99 | 64.29 | 64.42 | 1,205 | +0.84(+1.32%) |
Jan 21, 2020 | 64.55 | 64.55 | 63.58 | 63.58 | 1,972 | -1.08(-1.67%) |
Jan 17, 2020 | 64.39 | 65.00 | 64.22 | 64.66 | 5,763 | +0.04(+0.06%) |
Jan 16, 2020 | 64.43 | 64.63 | 64.29 | 64.63 | 6,142 | +0.31(+0.49%) |
Jan 15, 2020 | 64.40 | 64.58 | 64.31 | 64.31 | 6,258 | -0.95(-1.45%) |
Jan 14, 2020 | 64.75 | 65.26 | 64.74 | 65.26 | 6,329 | +0.16(+0.24%) |
Jan 13, 2020 | 63.99 | 65.10 | 63.99 | 65.10 | 2,468 | +1.04(+1.62%) |
Jan 10, 2020 | 64.65 | 64.99 | 63.91 | 64.06 | 4,448 | -1.32(-2.02%) |
Jan 09, 2020 | 64.98 | 65.38 | 64.80 | 65.38 | 4,475 | +1.08(+1.67%) |
Jan 08, 2020 | 63.76 | 64.76 | 63.76 | 64.30 | 4,843 | +0.25(+0.39%) |
Jan 07, 2020 | 64.63 | 64.73 | 64.05 | 64.05 | 1,581 | +0.31(+0.49%) |
Jan 06, 2020 | 62.74 | 63.74 | 62.74 | 63.74 | 4,778 | +0.59(+0.93%) |
Jan 03, 2020 | 62.88 | 64.43 | 62.64 | 63.16 | 2,628 | -2.11(-3.24%) |
Jan 02, 2020 | 65.20 | 65.52 | 64.77 | 65.27 | 5,301 | +1.89(+2.98%) |
Dec 31, 2019 | 62.59 | 63.38 | 62.59 | 63.38 | 3,336 | +0.55(+0.87%) |
Dec 30, 2019 | 64.29 | 64.29 | 62.77 | 62.83 | 4,380 | -1.62(-2.51%) |
Dec 27, 2019 | 65.21 | 65.21 | 64.25 | 64.45 | 9,201 | -0.54(-0.83%) |
Dec 26, 2019 | 64.77 | 64.99 | 64.56 | 64.99 | 21,742 | +0.72(+1.12%) |
Dec 24, 2019 | 64.43 | 64.46 | 64.27 | 64.27 | 1,011 | -0.79(-1.21%) |
Dec 23, 2019 | 65.15 | 65.44 | 64.73 | 65.05 | 5,569 | -0.34(-0.52%) |
Dec 20, 2019 | 65.33 | 65.56 | 65.17 | 65.39 | 1,719 | -0.12(-0.18%) |
Dec 19, 2019 | 65.59 | 66.04 | 65.32 | 65.51 | 2,893 | -0.19(-0.28%) |
Dec 18, 2019 | 65.35 | 65.81 | 65.35 | 65.70 | 3,199 | -1.11(-1.66%) |
Dec 17, 2019 | 66.72 | 66.90 | 66.28 | 66.81 | 1,836 | -0.04(-0.06%) |
Dec 16, 2019 | 66.38 | 67.00 | 66.15 | 66.85 | 9,412 | +0.77(+1.17%) |
Dec 13, 2019 | 65.58 | 66.24 | 64.95 | 66.08 | 2,325 | +0.64(+0.98%) |
Dec 12, 2019 | 64.07 | 65.68 | 64.07 | 65.44 | 4,156 | +0.39(+0.60%) |
Dec 11, 2019 | 64.67 | 65.26 | 64.63 | 65.04 | 2,485 | +0.34(+0.53%) |
Dec 10, 2019 | 65.05 | 65.26 | 64.70 | 64.70 | 1,912 | -0.29(-0.45%) |
Dec 09, 2019 | 65.54 | 65.57 | 64.99 | 64.99 | 2,323 | -0.92(-1.39%) |
Dec 06, 2019 | 65.38 | 66.00 | 65.38 | 65.91 | 6,168 | +2.26(+3.56%) |
Dec 05, 2019 | 63.99 | 64.31 | 63.60 | 63.65 | 14,215 | -0.74(-1.14%) |
Dec 04, 2019 | 64.10 | 64.43 | 64.10 | 64.38 | 5,814 | +1.87(+3.00%) |
Dec 03, 2019 | 61.11 | 62.57 | 60.69 | 62.51 | 1,855 | +0.72(+1.17%) |
Dec 02, 2019 | 61.56 | 61.79 | 60.91 | 61.79 | 4,592 | -0.50(-0.81%) |
Nov 29, 2019 | 61.87 | 62.30 | 61.83 | 62.29 | 7,584 | -1.59(-2.49%) |
Nov 27, 2019 | 63.78 | 63.94 | 63.78 | 63.88 | 1,820 | +0.23(+0.36%) |
Nov 26, 2019 | 63.29 | 63.65 | 63.29 | 63.65 | 750 | -0.20(-0.31%) |
Nov 25, 2019 | 64.13 | 64.13 | 63.34 | 63.85 | 1,839 | +1.23(+1.96%) |
Nov 22, 2019 | 62.48 | 62.62 | 62.44 | 62.62 | 404 | +0.34(+0.55%) |
Nov 21, 2019 | 62.43 | 62.52 | 62.23 | 62.28 | 4,481 | -0.02(-0.04%) |
Nov 20, 2019 | 62.76 | 62.76 | 61.86 | 62.30 | 2,327 | -0.56(-0.89%) |
Nov 19, 2019 | 62.71 | 63.04 | 62.67 | 62.86 | 6,503 | -0.59(-0.93%) |
Nov 18, 2019 | 62.91 | 63.59 | 62.80 | 63.46 | 3,953 | +0.23(+0.37%) |
Nov 15, 2019 | 62.72 | 63.22 | 62.72 | 63.22 | 1,617 | +0.90(+1.45%) |
Nov 14, 2019 | 61.58 | 62.32 | 61.58 | 62.32 | 4,132 | -0.76(-1.20%) |
Nov 13, 2019 | 62.74 | 63.32 | 62.70 | 63.08 | 4,616 | -0.68(-1.07%) |
Nov 12, 2019 | 63.94 | 64.12 | 63.63 | 63.76 | 3,108 | +0.43(+0.68%) |
Nov 11, 2019 | 62.58 | 63.51 | 62.58 | 63.33 | 3,155 | -0.47(-0.74%) |
Nov 08, 2019 | 63.24 | 63.82 | 63.24 | 63.80 | 2,022 | -0.36(-0.57%) |
Nov 07, 2019 | 64.34 | 64.62 | 64.17 | 64.17 | 4,987 | +0.90(+1.42%) |
Nov 06, 2019 | 63.28 | 63.28 | 62.85 | 63.27 | 2,145 | -0.03(-0.05%) |
Nov 05, 2019 | 63.32 | 64.14 | 63.12 | 63.30 | 3,731 | +0.13(+0.20%) |
Nov 04, 2019 | 63.13 | 63.17 | 62.99 | 63.17 | 4,520 | +1.34(+2.16%) |
Nov 01, 2019 | 62.71 | 62.71 | 61.68 | 61.84 | 10,719 | +1.92(+3.21%) |
Oct 31, 2019 | 59.58 | 59.91 | 59.12 | 59.91 | 5,123 | -0.12(-0.19%) |
Oct 30, 2019 | 59.41 | 60.03 | 58.94 | 60.03 | 4,516 | +0.43(+0.73%) |
Oct 29, 2019 | 59.33 | 59.68 | 59.33 | 59.60 | 1,379 | +0.71(+1.21%) |
Oct 28, 2019 | 58.73 | 58.93 | 58.66 | 58.88 | 2,677 | +0.44(+0.76%) |
Oct 25, 2019 | 57.81 | 58.48 | 57.80 | 58.44 | 3,033 | -0.05(-0.09%) |
Oct 24, 2019 | 58.44 | 58.50 | 57.89 | 58.50 | 4,469 | +0.12(+0.21%) |
Oct 23, 2019 | 57.93 | 58.52 | 57.89 | 58.37 | 2,030 | +0.71(+1.23%) |
Oct 22, 2019 | 57.83 | 58.33 | 57.66 | 57.66 | 2,125 | +0.11(+0.19%) |
Oct 21, 2019 | 57.45 | 57.80 | 57.45 | 57.56 | 1,688 | +1.25(+2.21%) |
Oct 18, 2019 | 56.17 | 56.53 | 55.98 | 56.31 | 2,831 | -0.23(-0.40%) |
Oct 17, 2019 | 56.70 | 56.70 | 56.04 | 56.54 | 4,828 | -0.54(-0.95%) |
Oct 16, 2019 | 56.85 | 57.08 | 56.69 | 57.08 | 3,903 | -0.37(-0.64%) |
Oct 15, 2019 | 56.42 | 57.72 | 56.42 | 57.45 | 2,559 | +2.37(+4.31%) |
Oct 14, 2019 | 55.36 | 55.36 | 55.05 | 55.07 | 749 | -0.72(-1.29%) |
Oct 11, 2019 | 54.91 | 56.28 | 54.91 | 55.79 | 6,775 | +2.09(+3.89%) |
Oct 10, 2019 | 53.47 | 53.94 | 53.41 | 53.71 | 4,132 | -0.24(-0.45%) |
Oct 09, 2019 | 53.66 | 54.12 | 53.57 | 53.95 | 3,708 | +1.30(+2.46%) |
Oct 08, 2019 | 53.32 | 53.42 | 52.65 | 52.65 | 4,204 | -1.04(-1.95%) |
Oct 07, 2019 | 53.64 | 53.97 | 53.64 | 53.70 | 2,697 | -0.94(-1.71%) |
Oct 04, 2019 | 52.97 | 54.63 | 52.97 | 54.63 | 1,820 | +1.86(+3.52%) |
Oct 03, 2019 | 51.77 | 52.78 | 51.77 | 52.78 | 7,211 | +0.90(+1.74%) |
Oct 02, 2019 | 51.87 | 51.88 | 51.75 | 51.88 | 1,590 | -2.12(-3.92%) |
Oct 01, 2019 | 54.64 | 54.87 | 53.88 | 53.99 | 5,142 | -0.66(-1.20%) |
Sep 30, 2019 | 53.62 | 54.77 | 53.56 | 54.65 | 9,586 | +0.50(+0.93%) |
Sep 27, 2019 | 55.96 | 55.96 | 53.97 | 54.14 | 7,685 | -2.37(-4.19%) |
Sep 26, 2019 | 56.93 | 56.93 | 56.28 | 56.51 | 5,362 | +0.09(+0.16%) |
Sep 25, 2019 | 55.44 | 56.43 | 55.21 | 56.42 | 3,218 | +0.68(+1.22%) |
Sep 24, 2019 | 56.66 | 56.66 | 55.69 | 55.74 | 2,207 | +0.43(+0.78%) |
Sep 23, 2019 | 55.23 | 55.53 | 55.09 | 55.31 | 4,275 | -0.31(-0.56%) |
Sep 20, 2019 | 56.38 | 56.38 | 55.63 | 55.63 | 3,542 | -0.30(-0.53%) |
Sep 19, 2019 | 55.79 | 56.31 | 55.79 | 55.92 | 7,665 | +1.28(+2.35%) |
Sep 18, 2019 | 54.54 | 54.64 | 54.01 | 54.64 | 3,407 | -0.37(-0.66%) |
Sep 17, 2019 | 54.20 | 55.07 | 54.20 | 55.01 | 4,106 | +0.29(+0.53%) |
Sep 16, 2019 | 54.70 | 55.40 | 54.60 | 54.71 | 7,264 | -0.80(-1.44%) |
Sep 13, 2019 | 54.88 | 55.63 | 54.88 | 55.51 | 14,779 | +1.85(+3.44%) |
Sep 12, 2019 | 53.31 | 53.76 | 53.03 | 53.67 | 6,910 | +1.02(+1.94%) |
Sep 11, 2019 | 52.34 | 52.64 | 52.28 | 52.64 | 6,487 | +1.58(+3.10%) |
Sep 10, 2019 | 50.69 | 51.06 | 50.69 | 51.06 | 1,804 | +0.40(+0.78%) |
Sep 09, 2019 | 50.75 | 50.91 | 50.47 | 50.67 | 33,995 | +0.95(+1.91%) |
Sep 06, 2019 | 49.68 | 49.91 | 49.44 | 49.72 | 3,947 | +0.42(+0.85%) |
Sep 05, 2019 | 49.23 | 49.62 | 49.23 | 49.30 | 3,188 | +0.85(+1.76%) |
Sep 04, 2019 | 48.17 | 48.46 | 48.17 | 48.45 | 31,623 | +0.90(+1.90%) |
Sep 03, 2019 | 47.31 | 47.54 | 47.31 | 47.54 | 658 | +0.03(+0.06%) |
Aug 30, 2019 | 47.53 | 47.76 | 47.14 | 47.51 | 1,214 | +0.67(+1.43%) |
Aug 29, 2019 | 47.16 | 47.16 | 46.65 | 46.85 | 1,645 | +0.85(+1.85%) |
Aug 28, 2019 | 45.91 | 46.28 | 45.91 | 46.00 | 1,067 | -0.03(-0.06%) |
Aug 27, 2019 | 46.86 | 46.86 | 46.03 | 46.03 | 3,349 | -0.41(-0.87%) |
Aug 26, 2019 | 46.48 | 46.71 | 46.43 | 46.43 | 1,640 | +1.82(+4.07%) |
Aug 23, 2019 | 45.66 | 45.67 | 44.61 | 44.61 | 809 | -1.81(-3.89%) |
Aug 22, 2019 | 46.44 | 46.44 | 46.35 | 46.42 | 971 | -0.01(-0.02%) |
Aug 21, 2019 | 46.50 | 46.77 | 46.43 | 46.43 | 564 | +0.56(+1.22%) |
Aug 20, 2019 | 46.07 | 46.07 | 45.86 | 45.87 | 763 | -0.51(-1.09%) |
Aug 19, 2019 | 46.73 | 46.73 | 46.37 | 46.37 | 866 | +0.01(+0.02%) |
Aug 16, 2019 | 46.36 | 46.36 | 46.36 | 46.36 | 202 | +1.34(+2.98%) |
Aug 15, 2019 | 44.81 | 45.08 | 44.81 | 45.02 | 237 | +1.23(+2.80%) |
Aug 14, 2019 | 43.72 | 44.75 | 43.72 | 43.80 | 1,500 | -3.35(-7.11%) |
Aug 13, 2019 | 47.02 | 47.23 | 46.80 | 47.15 | 2,794 | +1.79(+3.94%) |
Aug 12, 2019 | 46.21 | 46.54 | 45.36 | 45.36 | 2,430 | -1.43(-3.06%) |
Aug 09, 2019 | 47.66 | 47.66 | 46.48 | 46.80 | 4,352 | -1.61(-3.32%) |
Aug 08, 2019 | 47.00 | 48.58 | 47.00 | 48.40 | 2,483 | +0.90(+1.90%) |
Aug 07, 2019 | 45.95 | 47.65 | 45.95 | 47.50 | 2,540 | +0.98(+2.11%) |
Aug 06, 2019 | 46.33 | 46.52 | 45.31 | 46.52 | 4,548 | +1.59(+3.53%) |
Aug 05, 2019 | 46.37 | 46.65 | 44.44 | 44.93 | 7,078 | -3.48(-7.18%) |
Aug 02, 2019 | 47.71 | 48.41 | 47.71 | 48.41 | 911 | -0.85(-1.72%) |
Aug 01, 2019 | 50.38 | 51.06 | 48.64 | 49.26 | 8,020 | +0.06(+0.12%) |
Jul 31, 2019 | 49.91 | 50.21 | 49.02 | 49.20 | 10,298 | -0.16(-0.32%) |
Jul 30, 2019 | 49.79 | 49.79 | 49.34 | 49.35 | 5,083 | -1.03(-2.03%) |
Jul 29, 2019 | 50.26 | 50.38 | 50.15 | 50.38 | 2,081 | -0.34(-0.67%) |
Jul 26, 2019 | 50.44 | 50.72 | 50.43 | 50.72 | 1,113 | +0.41(+0.80%) |
Jul 25, 2019 | 50.10 | 50.35 | 50.10 | 50.31 | 7,123 | -1.55(-2.99%) |
Jul 24, 2019 | 51.52 | 51.86 | 51.48 | 51.86 | 746 | +0.20(+0.38%) |
Jul 23, 2019 | 51.45 | 51.71 | 51.45 | 51.67 | 1,904 | +1.25(+2.47%) |
Jul 22, 2019 | 50.39 | 50.52 | 50.39 | 50.42 | 428 | +0.07(+0.13%) |
Jul 19, 2019 | 50.53 | 50.69 | 50.35 | 50.35 | 809 | +0.59(+1.19%) |
Jul 18, 2019 | 48.55 | 49.76 | 48.55 | 49.76 | 1,004 | -0.67(-1.33%) |
Jul 17, 2019 | 50.38 | 50.48 | 50.38 | 50.43 | 2,850 | -0.02(-0.04%) |
Jul 16, 2019 | 50.65 | 50.65 | 50.45 | 50.45 | 1,012 | -1.20(-2.33%) |
Jul 15, 2019 | 51.43 | 51.69 | 51.43 | 51.66 | 4,171 | +0.10(+0.19%) |
Jul 12, 2019 | 51.26 | 51.56 | 51.26 | 51.56 | 2,024 | +0.17(+0.33%) |
Jul 11, 2019 | 51.18 | 51.39 | 51.18 | 51.39 | 1,435 | +0.20(+0.38%) |
Jul 10, 2019 | 51.25 | 51.47 | 51.19 | 51.19 | 1,690 | +0.78(+1.55%) |
Jul 09, 2019 | 50.24 | 50.41 | 50.24 | 50.41 | 144 | -1.21(-2.34%) |
Jul 08, 2019 | 51.47 | 51.63 | 51.47 | 51.62 | 823 | -0.74(-1.41%) |
Jul 05, 2019 | 52.21 | 52.43 | 51.68 | 52.36 | 2,226 | -1.10(-2.05%) |
Jul 03, 2019 | 52.84 | 53.45 | 52.84 | 53.45 | 3,340 | +0.75(+1.42%) |
Jul 02, 2019 | 52.95 | 53.00 | 52.61 | 52.70 | 2,328 | +0.13(+0.24%) |
Jul 01, 2019 | 52.80 | 52.90 | 51.97 | 52.58 | 115,401 | +2.28(+4.53%) |
Jun 28, 2019 | 50.58 | 50.58 | 50.30 | 50.30 | 911 | +0.56(+1.13%) |
Jun 27, 2019 | 50.01 | 50.32 | 49.74 | 49.74 | 27,770 | +0.80(+1.63%) |
Jun 26, 2019 | 49.36 | 49.56 | 48.94 | 48.94 | 1,794 | -0.42(-0.85%) |
Jun 25, 2019 | 50.16 | 50.18 | 49.36 | 49.36 | 3,390 | -0.59(-1.19%) |
Jun 24, 2019 | 50.03 | 50.03 | 49.95 | 49.95 | 9,116 | -0.20(-0.40%) |
Jun 21, 2019 | 50.33 | 50.42 | 50.06 | 50.15 | 2,645 | -1.17(-2.28%) |
Jun 20, 2019 | 51.46 | 51.82 | 50.68 | 51.32 | 88,980 | +0.90(+1.79%) |
Jun 19, 2019 | 49.45 | 50.42 | 49.45 | 50.42 | 6,602 | +1.44(+2.94%) |
Jun 18, 2019 | 48.35 | 49.01 | 48.31 | 48.98 | 1,377 | +1.10(+2.29%) |
Jun 17, 2019 | 47.88 | 47.88 | 47.88 | 47.88 | 245 | +0.35(+0.73%) |
Jun 14, 2019 | 47.56 | 47.56 | 47.48 | 47.53 | 406 | -0.38(-0.79%) |
Jun 13, 2019 | 48.11 | 48.11 | 47.66 | 47.91 | 3,201 | -0.33(-0.69%) |
Jun 12, 2019 | 48.96 | 49.03 | 48.17 | 48.25 | 13,186 | -1.51(-3.04%) |
Jun 11, 2019 | 49.95 | 49.99 | 49.71 | 49.76 | 7,648 | +0.62(+1.26%) |
Jun 10, 2019 | 49.50 | 49.63 | 49.14 | 49.14 | 8,309 | +0.47(+0.97%) |
Jun 07, 2019 | 48.13 | 48.69 | 48.10 | 48.67 | 70,003 | +1.38(+2.91%) |
Jun 06, 2019 | 47.14 | 47.56 | 46.71 | 47.29 | 74,178 | +0.58(+1.23%) |
Jun 05, 2019 | 47.22 | 47.22 | 46.59 | 46.72 | 2,247 | -0.23(-0.50%) |
Jun 04, 2019 | 45.70 | 46.95 | 45.70 | 46.95 | 6,000 | +1.56(+3.44%) |
Jun 03, 2019 | 45.24 | 45.39 | 45.24 | 45.39 | 328 | +0.91(+2.04%) |
May 31, 2019 | 44.41 | 44.57 | 44.41 | 44.48 | 305 | -1.23(-2.69%) |
May 30, 2019 | 45.56 | 45.96 | 45.56 | 45.71 | 2,262 | +0.70(+1.55%) |
May 29, 2019 | 45.08 | 45.09 | 45.01 | 45.01 | 394 | -1.01(-2.20%) |
May 28, 2019 | 47.64 | 47.64 | 46.02 | 46.02 | 2,338 | -1.11(-2.36%) |
May 24, 2019 | 46.83 | 47.14 | 46.83 | 47.14 | 2,645 | +1.80(+3.97%) |
May 23, 2019 | 45.22 | 45.37 | 44.96 | 45.34 | 5,795 | -0.81(-1.75%) |
May 22, 2019 | 46.02 | 46.41 | 46.02 | 46.14 | 1,034 | -1.24(-2.62%) |
May 21, 2019 | 46.93 | 47.38 | 46.93 | 47.38 | 576 | +0.95(+2.05%) |
May 20, 2019 | 46.34 | 46.68 | 46.29 | 46.43 | 706 | -0.70(-1.49%) |
May 17, 2019 | 47.63 | 48.14 | 47.14 | 47.14 | 7,020 | -0.78(-1.62%) |
May 16, 2019 | 47.52 | 48.32 | 47.52 | 47.91 | 8,494 | +0.68(+1.44%) |
May 15, 2019 | 46.07 | 47.23 | 46.07 | 47.23 | 1,059 | +0.31(+0.65%) |
May 14, 2019 | 46.68 | 47.01 | 46.68 | 46.93 | 1,181 | +1.86(+4.13%) |
May 13, 2019 | 45.78 | 46.37 | 45.02 | 45.07 | 1,432 | -3.18(-6.58%) |
May 10, 2019 | 47.10 | 48.26 | 46.31 | 48.24 | 2,950 | +0.90(+1.91%) |
May 09, 2019 | 46.31 | 47.34 | 46.27 | 47.34 | 1,674 | -1.04(-2.14%) |
May 08, 2019 | 48.35 | 48.69 | 47.91 | 48.38 | 1,061 | -1.02(-2.06%) |
May 07, 2019 | 50.19 | 50.19 | 49.00 | 49.40 | 2,432 | -2.65(-5.09%) |
May 06, 2019 | 50.26 | 52.05 | 50.26 | 52.05 | 839 | -1.69(-3.15%) |
May 03, 2019 | 53.51 | 53.74 | 53.48 | 53.74 | 406 | +2.04(+3.95%) |
May 02, 2019 | 51.44 | 52.01 | 50.89 | 51.70 | 2,216 | +0.06(+0.12%) |