Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.56 | 12.43 | 11.42 | 11.53 | 1,470,264 | +0.02(+0.17%) |
Mar 30, 2020 | 11.58 | 11.75 | 10.89 | 11.51 | 685,397 | -0.07(-0.57%) |
Mar 27, 2020 | 12.32 | 12.32 | 10.89 | 11.58 | 1,052,272 | -0.91(-7.28%) |
Mar 26, 2020 | 13.81 | 14.39 | 11.70 | 12.49 | 2,068,444 | -1.22(-8.92%) |
Mar 25, 2020 | 11.24 | 14.59 | 11.16 | 13.71 | 1,444,917 | +2.81(+25.83%) |
Mar 24, 2020 | 9.692 | 11.01 | 9.654 | 10.89 | 1,263,635 | +1.83(+20.17%) |
Mar 23, 2020 | 9.891 | 9.891 | 8.631 | 9.066 | 1,176,466 | -0.36(-3.82%) |
Mar 20, 2020 | 10.11 | 10.88 | 9.360 | 9.426 | 1,434,591 | -0.58(-5.78%) |
Mar 19, 2020 | 9.644 | 10.59 | 9.227 | 10.00 | 975,797 | +0.45(+4.66%) |
Mar 18, 2020 | 10.53 | 10.70 | 8.621 | 9.559 | 1,286,609 | -1.98(-17.16%) |
Mar 17, 2020 | 12.08 | 12.31 | 10.33 | 11.54 | 1,154,493 | -0.46(-3.87%) |
Mar 16, 2020 | 12.77 | 14.16 | 8.526 | 12.00 | 797,568 | -2.22(-15.59%) |
Mar 13, 2020 | 15.07 | 15.07 | 13.02 | 14.22 | 871,714 | +0.60(+4.42%) |
Mar 12, 2020 | 14.75 | 14.93 | 13.42 | 13.62 | 1,181,694 | -2.49(-15.45%) |
Mar 11, 2020 | 16.82 | 17.13 | 15.73 | 16.11 | 1,361,762 | -1.35(-7.74%) |
Mar 10, 2020 | 18.86 | 18.94 | 16.45 | 17.46 | 1,188,081 | +0.35(+2.06%) |
Mar 09, 2020 | 21.09 | 21.65 | 17.11 | 17.11 | 2,367,360 | -5.69(-24.96%) |
Mar 06, 2020 | 24.46 | 24.54 | 22.20 | 22.80 | 1,009,308 | -2.13(-8.54%) |
Mar 05, 2020 | 26.14 | 26.30 | 24.74 | 24.92 | 512,653 | -2.16(-7.96%) |
Mar 04, 2020 | 26.64 | 27.11 | 25.84 | 27.08 | 488,705 | +1.06(+4.09%) |
Mar 03, 2020 | 27.42 | 27.76 | 25.77 | 26.02 | 646,490 | -1.40(-5.10%) |
Mar 02, 2020 | 26.92 | 27.41 | 25.56 | 27.41 | 540,498 | +0.72(+2.70%) |
Feb 28, 2020 | 24.91 | 26.69 | 24.60 | 26.69 | 682,563 | +1.06(+4.15%) |
Feb 27, 2020 | 26.50 | 26.61 | 25.38 | 25.63 | 603,030 | -1.64(-6.01%) |
Feb 26, 2020 | 28.49 | 28.79 | 27.21 | 27.27 | 468,716 | -1.15(-4.04%) |
Feb 25, 2020 | 30.20 | 30.20 | 28.06 | 28.41 | 488,080 | -1.59(-5.30%) |
Feb 24, 2020 | 29.99 | 30.11 | 29.00 | 30.00 | 397,546 | -1.17(-3.74%) |
Feb 21, 2020 | 31.48 | 31.75 | 31.13 | 31.17 | 260,595 | -0.63(-1.98%) |
Feb 20, 2020 | 31.34 | 31.92 | 31.23 | 31.80 | 245,530 | +0.46(+1.48%) |
Feb 19, 2020 | 30.81 | 31.47 | 30.36 | 31.34 | 329,144 | +0.71(+2.33%) |
Feb 18, 2020 | 30.80 | 31.17 | 29.86 | 30.62 | 344,391 | -0.49(-1.58%) |
Feb 14, 2020 | 31.46 | 31.78 | 31.01 | 31.11 | 347,604 | -0.25(-0.80%) |
Feb 13, 2020 | 31.09 | 31.67 | 30.76 | 31.36 | 377,447 | -0.02(-0.06%) |
Feb 12, 2020 | 31.51 | 32.52 | 31.11 | 31.38 | 323,247 | +0.32(+1.04%) |
Feb 11, 2020 | 30.24 | 31.32 | 30.08 | 31.06 | 807,843 | +1.18(+3.96%) |
Feb 10, 2020 | 30.24 | 30.24 | 29.35 | 29.87 | 425,765 | -0.59(-1.94%) |
Feb 07, 2020 | 31.32 | 31.47 | 30.35 | 30.47 | 477,524 | -1.41(-4.41%) |
Feb 06, 2020 | 32.71 | 32.75 | 31.35 | 31.87 | 425,208 | -0.78(-2.38%) |
Feb 05, 2020 | 31.25 | 32.87 | 31.10 | 32.65 | 459,307 | +2.02(+6.58%) |
Feb 04, 2020 | 30.24 | 30.86 | 29.76 | 30.63 | 556,082 | +1.54(+5.28%) |
Feb 03, 2020 | 30.02 | 30.26 | 28.70 | 29.10 | 1,099,149 | -0.93(-3.08%) |
Jan 31, 2020 | 32.27 | 32.27 | 29.50 | 30.02 | 1,368,262 | -2.64(-8.07%) |
Jan 30, 2020 | 34.28 | 35.15 | 32.35 | 32.66 | 937,074 | -1.60(-4.67%) |
Jan 29, 2020 | 34.55 | 34.95 | 33.82 | 34.26 | 413,656 | -0.01(-0.03%) |
Jan 28, 2020 | 33.96 | 34.53 | 33.75 | 34.27 | 454,731 | +0.47(+1.40%) |
Jan 27, 2020 | 34.27 | 34.27 | 33.45 | 33.80 | 381,395 | -1.17(-3.36%) |
Jan 24, 2020 | 36.31 | 36.34 | 34.71 | 34.97 | 430,074 | -1.39(-3.82%) |
Jan 23, 2020 | 35.71 | 36.43 | 34.73 | 36.36 | 580,123 | +0.30(+0.82%) |
Jan 22, 2020 | 37.08 | 37.19 | 36.05 | 36.06 | 353,937 | -1.10(-2.96%) |
Jan 21, 2020 | 37.63 | 37.78 | 36.80 | 37.16 | 466,008 | -0.24(-0.64%) |
Jan 17, 2020 | 36.70 | 37.43 | 36.42 | 37.41 | 405,971 | +0.93(+2.56%) |
Jan 16, 2020 | 37.06 | 37.54 | 36.39 | 36.47 | 490,966 | -0.36(-0.98%) |
Jan 15, 2020 | 37.01 | 37.35 | 36.69 | 36.83 | 439,368 | -0.19(-0.50%) |
Jan 14, 2020 | 36.05 | 37.50 | 36.02 | 37.02 | 602,389 | +0.93(+2.59%) |
Jan 13, 2020 | 35.62 | 36.30 | 34.92 | 36.08 | 718,408 | +0.58(+1.64%) |
Jan 10, 2020 | 35.34 | 35.68 | 34.81 | 35.50 | 392,136 | +0.23(+0.66%) |
Jan 09, 2020 | 35.00 | 35.52 | 34.61 | 35.27 | 460,743 | +0.30(+0.85%) |
Jan 08, 2020 | 35.60 | 35.64 | 34.48 | 34.97 | 512,581 | -0.68(-1.92%) |
Jan 07, 2020 | 35.20 | 35.82 | 34.65 | 35.66 | 265,544 | +0.26(+0.73%) |
Jan 06, 2020 | 34.88 | 35.46 | 34.49 | 35.40 | 370,777 | +0.50(+1.43%) |
Jan 03, 2020 | 34.97 | 35.28 | 34.53 | 34.90 | 627,764 | +0.16(+0.45%) |
Jan 02, 2020 | 36.17 | 36.21 | 34.54 | 34.74 | 281,046 | -1.00(-2.80%) |
Dec 31, 2019 | 35.16 | 35.88 | 35.11 | 35.74 | 479,253 | +0.44(+1.26%) |
Dec 30, 2019 | 35.96 | 36.08 | 35.21 | 35.30 | 333,935 | -0.59(-1.65%) |
Dec 27, 2019 | 36.54 | 36.54 | 35.85 | 35.89 | 192,069 | -0.42(-1.15%) |
Dec 26, 2019 | 36.08 | 36.43 | 36.05 | 36.30 | 105,000 | +0.20(+0.56%) |
Dec 24, 2019 | 35.88 | 36.26 | 35.86 | 36.10 | 112,085 | +0.28(+0.77%) |
Dec 23, 2019 | 35.94 | 36.12 | 35.55 | 35.82 | 269,278 | -0.17(-0.46%) |
Dec 20, 2019 | 36.47 | 36.54 | 35.93 | 35.99 | 542,592 | -0.41(-1.12%) |
Dec 19, 2019 | 36.36 | 36.76 | 36.30 | 36.40 | 192,886 | +0.09(+0.25%) |
Dec 18, 2019 | 35.68 | 36.42 | 35.50 | 36.30 | 584,922 | +0.44(+1.24%) |
Dec 17, 2019 | 35.26 | 36.08 | 35.23 | 35.86 | 297,515 | +0.58(+1.65%) |
Dec 16, 2019 | 35.42 | 36.16 | 35.19 | 35.28 | 497,926 | +0.33(+0.95%) |
Dec 13, 2019 | 35.08 | 36.02 | 34.38 | 34.94 | 491,678 | -0.14(-0.39%) |
Dec 12, 2019 | 33.70 | 35.16 | 33.38 | 35.08 | 478,335 | +1.35(+3.99%) |
Dec 11, 2019 | 33.78 | 34.15 | 33.33 | 33.73 | 245,906 | -0.03(-0.08%) |
Dec 10, 2019 | 33.54 | 33.95 | 33.24 | 33.76 | 376,603 | +0.30(+0.90%) |
Dec 09, 2019 | 33.00 | 33.49 | 32.74 | 33.46 | 302,364 | +0.57(+1.73%) |
Dec 06, 2019 | 31.90 | 32.95 | 31.83 | 32.89 | 398,929 | +1.08(+3.40%) |
Dec 05, 2019 | 32.60 | 32.68 | 31.69 | 31.81 | 413,804 | -0.60(-1.87%) |
Dec 04, 2019 | 32.46 | 32.84 | 32.20 | 32.41 | 364,462 | +0.37(+1.14%) |
Dec 03, 2019 | 32.99 | 33.00 | 32.01 | 32.05 | 403,937 | -1.45(-4.32%) |
Dec 02, 2019 | 34.28 | 34.86 | 33.49 | 33.50 | 327,409 | -0.75(-2.19%) |
Nov 29, 2019 | 34.28 | 34.46 | 33.73 | 34.25 | 235,254 | -0.15(-0.43%) |
Nov 27, 2019 | 34.73 | 34.75 | 33.65 | 34.39 | 362,811 | -0.12(-0.35%) |
Nov 26, 2019 | 35.59 | 35.73 | 34.36 | 34.51 | 470,758 | -1.27(-3.56%) |
Nov 25, 2019 | 34.84 | 35.83 | 34.42 | 35.79 | 322,244 | +1.03(+2.95%) |
Nov 22, 2019 | 34.94 | 35.27 | 34.47 | 34.76 | 241,910 | +0.05(+0.13%) |
Nov 21, 2019 | 34.56 | 34.88 | 34.00 | 34.72 | 345,346 | +0.44(+1.28%) |
Nov 20, 2019 | 34.65 | 34.92 | 33.84 | 34.28 | 606,010 | -0.42(-1.22%) |
Nov 19, 2019 | 36.35 | 36.48 | 34.66 | 34.70 | 386,446 | -1.95(-5.33%) |
Nov 18, 2019 | 37.09 | 37.23 | 36.30 | 36.65 | 454,665 | -0.63(-1.70%) |
Nov 15, 2019 | 37.09 | 37.83 | 36.96 | 37.28 | 363,684 | +0.38(+1.04%) |
Nov 14, 2019 | 36.96 | 37.59 | 36.68 | 36.90 | 401,957 | -0.12(-0.32%) |
Nov 13, 2019 | 36.64 | 37.22 | 36.42 | 37.02 | 275,397 | +0.04(+0.10%) |
Nov 12, 2019 | 37.90 | 38.07 | 36.75 | 36.98 | 251,742 | -0.80(-2.11%) |
Nov 11, 2019 | 37.18 | 37.90 | 37.05 | 37.78 | 266,500 | +0.16(+0.41%) |
Nov 08, 2019 | 37.87 | 37.87 | 36.96 | 37.62 | 305,416 | -0.43(-1.13%) |
Nov 07, 2019 | 37.57 | 38.67 | 37.55 | 38.05 | 475,487 | +1.08(+2.93%) |
Nov 06, 2019 | 37.67 | 37.79 | 36.66 | 36.97 | 718,200 | -0.30(-0.81%) |
Nov 05, 2019 | 36.78 | 37.98 | 36.78 | 37.27 | 506,605 | +0.66(+1.80%) |
Nov 04, 2019 | 35.43 | 36.94 | 35.06 | 36.61 | 472,279 | +1.81(+5.19%) |
Nov 01, 2019 | 35.16 | 35.45 | 34.22 | 34.81 | 585,518 | +0.05(+0.13%) |
Oct 31, 2019 | 32.93 | 34.80 | 32.61 | 34.76 | 846,348 | -0.01(-0.03%) |
Oct 30, 2019 | 34.63 | 35.15 | 34.52 | 34.77 | 596,289 | +0.19(+0.56%) |
Oct 29, 2019 | 35.39 | 35.39 | 34.40 | 34.58 | 531,398 | -1.02(-2.86%) |
Oct 28, 2019 | 34.15 | 36.19 | 34.09 | 35.59 | 579,311 | +1.75(+5.17%) |
Oct 25, 2019 | 33.36 | 34.33 | 33.36 | 33.84 | 420,643 | +0.38(+1.15%) |
Oct 24, 2019 | 33.80 | 34.06 | 33.04 | 33.46 | 213,235 | -0.15(-0.44%) |
Oct 23, 2019 | 32.30 | 33.61 | 32.07 | 33.61 | 340,264 | +1.36(+4.21%) |
Oct 22, 2019 | 33.40 | 33.43 | 31.54 | 32.25 | 575,721 | -1.34(-3.98%) |
Oct 21, 2019 | 32.67 | 33.88 | 32.67 | 33.59 | 274,829 | +1.13(+3.47%) |
Oct 18, 2019 | 33.14 | 33.34 | 32.44 | 32.46 | 239,510 | -0.64(-1.94%) |
Oct 17, 2019 | 32.84 | 33.39 | 32.82 | 33.10 | 304,360 | +0.41(+1.26%) |
Oct 16, 2019 | 32.85 | 33.41 | 32.29 | 32.69 | 280,941 | -0.27(-0.81%) |
Oct 15, 2019 | 32.68 | 33.11 | 32.33 | 32.96 | 392,191 | +0.17(+0.53%) |
Oct 14, 2019 | 32.99 | 33.12 | 32.41 | 32.78 | 154,191 | -0.55(-1.65%) |
Oct 11, 2019 | 32.06 | 33.74 | 31.89 | 33.33 | 418,679 | +1.73(+5.48%) |
Oct 10, 2019 | 30.77 | 31.65 | 30.61 | 31.60 | 346,983 | +1.03(+3.36%) |
Oct 09, 2019 | 30.77 | 30.78 | 30.21 | 30.57 | 302,310 | +0.02(+0.06%) |
Oct 08, 2019 | 30.84 | 30.97 | 30.28 | 30.55 | 345,463 | -0.60(-1.91%) |
Oct 07, 2019 | 31.67 | 31.77 | 31.13 | 31.15 | 282,280 | -0.31(-0.99%) |
Oct 04, 2019 | 31.65 | 31.94 | 31.10 | 31.46 | 565,768 | -0.06(-0.20%) |
Oct 03, 2019 | 31.10 | 31.54 | 30.44 | 31.53 | 263,216 | +0.16(+0.53%) |
Oct 02, 2019 | 32.22 | 32.22 | 30.75 | 31.36 | 563,205 | -0.22(-0.70%) |
Oct 01, 2019 | 32.54 | 33.17 | 31.44 | 31.58 | 309,365 | -0.93(-2.85%) |
Sep 30, 2019 | 32.50 | 32.81 | 32.09 | 32.51 | 245,772 | -0.04(-0.11%) |
Sep 27, 2019 | 32.20 | 32.98 | 32.09 | 32.54 | 258,714 | +0.27(+0.82%) |
Sep 26, 2019 | 32.42 | 32.59 | 31.86 | 32.28 | 269,378 | -0.36(-1.10%) |
Sep 25, 2019 | 31.50 | 32.81 | 31.50 | 32.63 | 412,725 | +0.83(+2.62%) |
Sep 24, 2019 | 34.39 | 34.39 | 31.55 | 31.80 | 470,469 | -2.54(-7.39%) |
Sep 23, 2019 | 32.96 | 34.43 | 32.73 | 34.34 | 614,151 | +1.12(+3.37%) |
Sep 20, 2019 | 33.56 | 33.69 | 33.08 | 33.22 | 500,080 | -0.15(-0.44%) |
Sep 19, 2019 | 33.58 | 34.17 | 33.30 | 33.37 | 291,910 | -0.06(-0.19%) |
Sep 18, 2019 | 34.55 | 34.55 | 32.73 | 33.43 | 651,076 | -1.47(-4.20%) |
Sep 17, 2019 | 36.12 | 36.15 | 34.80 | 34.90 | 699,273 | -1.28(-3.55%) |
Sep 16, 2019 | 34.43 | 36.33 | 33.93 | 36.18 | 1,418,016 | +2.97(+8.94%) |
Sep 13, 2019 | 32.73 | 33.65 | 32.67 | 33.21 | 436,028 | +0.82(+2.52%) |
Sep 12, 2019 | 32.89 | 32.89 | 31.89 | 32.40 | 554,227 | -0.52(-1.57%) |
Sep 11, 2019 | 33.29 | 33.97 | 32.55 | 32.91 | 487,820 | -0.36(-1.09%) |
Sep 10, 2019 | 31.81 | 33.56 | 31.81 | 33.28 | 617,952 | +1.46(+4.59%) |
Sep 09, 2019 | 30.16 | 31.88 | 30.16 | 31.82 | 416,743 | +1.48(+4.87%) |
Sep 06, 2019 | 31.03 | 31.17 | 30.26 | 30.34 | 346,224 | -0.84(-2.71%) |
Sep 05, 2019 | 29.53 | 31.28 | 29.53 | 31.18 | 786,984 | +1.82(+6.21%) |
Sep 04, 2019 | 29.07 | 29.53 | 28.88 | 29.36 | 635,361 | +0.73(+2.53%) |
Sep 03, 2019 | 29.03 | 29.34 | 28.56 | 28.63 | 365,410 | -0.82(-2.77%) |
Aug 30, 2019 | 29.13 | 29.53 | 28.95 | 29.45 | 306,873 | +0.54(+1.85%) |
Aug 29, 2019 | 28.01 | 29.02 | 28.01 | 28.91 | 341,274 | +0.85(+3.04%) |
Aug 28, 2019 | 27.95 | 28.40 | 27.62 | 28.06 | 421,825 | +0.20(+0.72%) |
Aug 27, 2019 | 27.77 | 28.19 | 27.47 | 27.86 | 270,553 | +0.30(+1.09%) |
Aug 26, 2019 | 28.03 | 28.20 | 27.44 | 27.56 | 202,505 | -0.24(-0.85%) |
Aug 23, 2019 | 28.50 | 28.62 | 27.60 | 27.80 | 237,209 | -1.01(-3.50%) |
Aug 22, 2019 | 29.74 | 29.93 | 28.57 | 28.80 | 283,919 | -0.85(-2.88%) |
Aug 21, 2019 | 29.80 | 29.92 | 29.32 | 29.66 | 251,594 | +0.33(+1.11%) |
Aug 20, 2019 | 29.91 | 29.91 | 29.02 | 29.33 | 370,404 | -0.73(-2.44%) |
Aug 19, 2019 | 29.92 | 30.33 | 29.82 | 30.07 | 378,292 | +0.43(+1.44%) |
Aug 16, 2019 | 28.90 | 29.73 | 28.90 | 29.64 | 566,569 | +0.73(+2.51%) |
Aug 15, 2019 | 29.33 | 29.67 | 28.58 | 28.91 | 1,016,990 | -0.28(-0.96%) |
Aug 14, 2019 | 29.65 | 29.89 | 28.95 | 29.19 | 551,659 | -1.28(-4.20%) |
Aug 13, 2019 | 29.57 | 31.20 | 29.33 | 30.47 | 518,777 | +0.92(+3.10%) |
Aug 12, 2019 | 30.25 | 30.25 | 29.48 | 29.56 | 362,370 | -0.70(-2.31%) |
Aug 09, 2019 | 30.75 | 30.75 | 30.06 | 30.26 | 280,308 | -0.56(-1.83%) |
Aug 08, 2019 | 30.29 | 31.25 | 30.29 | 30.82 | 356,646 | +0.71(+2.35%) |
Aug 07, 2019 | 29.46 | 30.23 | 29.00 | 30.11 | 556,580 | +0.22(+0.73%) |
Aug 06, 2019 | 30.23 | 30.75 | 29.34 | 29.89 | 518,854 | -0.17(-0.57%) |
Aug 05, 2019 | 30.57 | 31.04 | 29.42 | 30.07 | 783,174 | -0.97(-3.13%) |
Aug 02, 2019 | 32.60 | 32.60 | 30.72 | 31.04 | 523,470 | -1.60(-4.89%) |
Aug 01, 2019 | 34.68 | 35.64 | 32.43 | 32.63 | 1,018,591 | -3.03(-8.50%) |
Jul 31, 2019 | 36.04 | 36.67 | 35.45 | 35.66 | 464,005 | -0.74(-2.04%) |
Jul 30, 2019 | 35.64 | 36.58 | 35.33 | 36.41 | 541,730 | +0.48(+1.34%) |
Jul 29, 2019 | 37.91 | 38.17 | 35.85 | 35.93 | 644,086 | -2.00(-5.26%) |
Jul 26, 2019 | 37.66 | 38.15 | 37.24 | 37.92 | 245,807 | +0.36(+0.97%) |
Jul 25, 2019 | 38.54 | 38.54 | 36.96 | 37.56 | 387,190 | -0.99(-2.57%) |
Jul 24, 2019 | 37.79 | 39.10 | 37.79 | 38.55 | 451,816 | +0.60(+1.58%) |
Jul 23, 2019 | 36.87 | 38.18 | 36.86 | 37.95 | 665,939 | +1.22(+3.31%) |
Jul 22, 2019 | 38.79 | 39.09 | 36.62 | 36.73 | 662,501 | -2.49(-6.34%) |
Jul 19, 2019 | 38.48 | 39.31 | 38.48 | 39.22 | 451,051 | +0.79(+2.05%) |
Jul 18, 2019 | 38.29 | 38.67 | 38.12 | 38.43 | 298,536 | +0.09(+0.24%) |
Jul 17, 2019 | 38.72 | 38.88 | 38.17 | 38.34 | 365,349 | -0.44(-1.15%) |
Jul 16, 2019 | 38.48 | 40.22 | 38.40 | 38.78 | 606,803 | +0.30(+0.78%) |
Jul 15, 2019 | 38.51 | 39.08 | 38.25 | 38.48 | 270,157 | -0.15(-0.38%) |
Jul 12, 2019 | 38.14 | 38.73 | 38.10 | 38.63 | 540,886 | +0.49(+1.28%) |
Jul 11, 2019 | 38.52 | 38.67 | 36.68 | 38.14 | 992,861 | -1.04(-2.66%) |
Jul 10, 2019 | 39.56 | 39.74 | 38.90 | 39.18 | 496,559 | -0.05(-0.14%) |
Jul 09, 2019 | 39.42 | 39.58 | 38.87 | 39.24 | 254,470 | -0.44(-1.12%) |
Jul 08, 2019 | 41.05 | 41.23 | 39.64 | 39.68 | 442,030 | -1.51(-3.66%) |
Jul 05, 2019 | 40.31 | 41.22 | 40.31 | 41.19 | 463,837 | +0.49(+1.20%) |
Jul 03, 2019 | 41.28 | 41.51 | 40.28 | 40.70 | 146,271 | -0.41(-0.99%) |
Jul 02, 2019 | 40.47 | 41.14 | 40.10 | 41.11 | 574,812 | +0.14(+0.33%) |
Jul 01, 2019 | 41.91 | 42.18 | 40.50 | 40.97 | 378,936 | -0.27(-0.66%) |
Jun 28, 2019 | 40.82 | 41.65 | 40.41 | 41.24 | 384,583 | +0.42(+1.02%) |
Jun 27, 2019 | 40.86 | 41.28 | 40.61 | 40.82 | 578,932 | +0.06(+0.16%) |
Jun 26, 2019 | 41.07 | 41.59 | 40.43 | 40.76 | 592,920 | +0.27(+0.67%) |
Jun 25, 2019 | 41.62 | 41.62 | 40.40 | 40.49 | 445,449 | -0.86(-2.08%) |
Jun 24, 2019 | 42.43 | 42.81 | 41.33 | 41.35 | 442,800 | -1.42(-3.31%) |
Jun 21, 2019 | 42.24 | 43.14 | 41.86 | 42.77 | 556,979 | +0.49(+1.16%) |
Jun 20, 2019 | 41.86 | 42.51 | 41.64 | 42.28 | 539,569 | +1.08(+2.62%) |
Jun 19, 2019 | 41.71 | 42.03 | 41.19 | 41.20 | 355,245 | -0.49(-1.18%) |
Jun 18, 2019 | 41.21 | 42.14 | 41.15 | 41.69 | 485,701 | +0.97(+2.38%) |
Jun 17, 2019 | 40.48 | 41.21 | 40.33 | 40.72 | 450,267 | +0.19(+0.47%) |
Jun 14, 2019 | 40.73 | 40.77 | 40.05 | 40.53 | 372,569 | -0.51(-1.24%) |
Jun 13, 2019 | 40.83 | 41.91 | 40.43 | 41.03 | 650,095 | +1.32(+3.31%) |
Jun 12, 2019 | 39.82 | 39.97 | 39.47 | 39.72 | 371,452 | -0.37(-0.92%) |
Jun 11, 2019 | 39.47 | 41.43 | 39.43 | 40.09 | 630,025 | +1.13(+2.91%) |
Jun 10, 2019 | 38.76 | 39.42 | 38.30 | 38.95 | 564,201 | +0.94(+2.46%) |
Jun 07, 2019 | 37.84 | 38.31 | 37.53 | 38.02 | 889,738 | +0.34(+0.91%) |
Jun 06, 2019 | 38.43 | 38.72 | 37.16 | 37.68 | 543,902 | -0.94(-2.42%) |
Jun 05, 2019 | 39.37 | 39.55 | 38.31 | 38.61 | 580,705 | -0.81(-2.05%) |
Jun 04, 2019 | 38.81 | 39.54 | 38.47 | 39.42 | 333,431 | +0.95(+2.48%) |
Jun 03, 2019 | 37.47 | 39.02 | 37.33 | 38.47 | 624,551 | +1.15(+3.09%) |
May 31, 2019 | 38.09 | 38.77 | 37.26 | 37.32 | 916,965 | -1.62(-4.16%) |
May 30, 2019 | 39.38 | 39.74 | 38.76 | 38.94 | 505,265 | -0.31(-0.78%) |
May 29, 2019 | 39.19 | 39.47 | 38.71 | 39.24 | 459,314 | -0.58(-1.45%) |
May 28, 2019 | 40.76 | 40.81 | 39.67 | 39.82 | 359,122 | -0.79(-1.95%) |
May 24, 2019 | 40.48 | 40.73 | 39.99 | 40.61 | 240,160 | +0.49(+1.21%) |
May 23, 2019 | 41.38 | 41.38 | 39.93 | 40.12 | 469,713 | -1.90(-4.52%) |
May 22, 2019 | 43.03 | 43.07 | 41.91 | 42.02 | 245,823 | -1.37(-3.15%) |
May 21, 2019 | 42.62 | 43.69 | 42.38 | 43.39 | 318,358 | +1.04(+2.46%) |
May 20, 2019 | 42.02 | 42.69 | 41.77 | 42.35 | 326,542 | -0.11(-0.25%) |
May 17, 2019 | 43.14 | 43.39 | 42.37 | 42.45 | 345,515 | -0.94(-2.16%) |
May 16, 2019 | 43.92 | 44.36 | 43.12 | 43.39 | 590,562 | -0.19(-0.43%) |
May 15, 2019 | 42.89 | 43.97 | 42.89 | 43.58 | 315,865 | +0.13(+0.29%) |
May 14, 2019 | 42.61 | 43.57 | 42.34 | 43.45 | 426,425 | +1.01(+2.37%) |
May 13, 2019 | 43.70 | 44.00 | 41.78 | 42.44 | 435,300 | -1.68(-3.81%) |
May 10, 2019 | 44.49 | 44.53 | 43.28 | 44.13 | 289,503 | -0.39(-0.87%) |
May 09, 2019 | 44.31 | 44.91 | 43.58 | 44.51 | 422,104 | -0.26(-0.58%) |
May 08, 2019 | 45.28 | 45.28 | 44.22 | 44.77 | 522,336 | -0.44(-0.98%) |
May 07, 2019 | 46.62 | 46.62 | 44.57 | 45.22 | 519,433 | -1.90(-4.03%) |
May 06, 2019 | 46.61 | 47.24 | 46.46 | 47.11 | 242,245 | -0.60(-1.26%) |
May 03, 2019 | 46.54 | 47.78 | 46.10 | 47.72 | 500,213 | +1.59(+3.45%) |
May 02, 2019 | 47.95 | 48.06 | 45.97 | 46.12 | 701,768 | -2.31(-4.77%) |
May 01, 2019 | 49.65 | 49.71 | 48.40 | 48.44 | 311,422 | -0.98(-1.98%) |
Apr 30, 2019 | 49.23 | 49.95 | 49.06 | 49.42 | 362,561 | +0.06(+0.13%) |
Apr 29, 2019 | 50.13 | 50.13 | 48.99 | 49.35 | 281,794 | -0.77(-1.54%) |
Apr 26, 2019 | 48.55 | 50.19 | 48.46 | 50.13 | 727,260 | +1.18(+2.41%) |
Apr 25, 2019 | 51.12 | 51.86 | 48.24 | 48.95 | 975,119 | -2.69(-5.21%) |
Apr 24, 2019 | 52.93 | 53.02 | 51.51 | 51.64 | 467,569 | -1.49(-2.81%) |
Apr 23, 2019 | 53.01 | 53.71 | 52.65 | 53.13 | 343,746 | -0.03(-0.05%) |
Apr 22, 2019 | 52.48 | 54.14 | 52.48 | 53.16 | 506,383 | +0.82(+1.56%) |
Apr 18, 2019 | 51.93 | 52.41 | 51.48 | 52.34 | 316,842 | +0.37(+0.71%) |
Apr 17, 2019 | 52.44 | 52.77 | 51.60 | 51.97 | 623,252 | -0.29(-0.55%) |
Apr 16, 2019 | 52.33 | 52.86 | 52.19 | 52.26 | 421,252 | -0.17(-0.33%) |
Apr 15, 2019 | 52.64 | 53.31 | 52.39 | 52.43 | 264,237 | -0.35(-0.66%) |
Apr 12, 2019 | 53.36 | 53.45 | 52.04 | 52.78 | 536,332 | +0.34(+0.65%) |
Apr 11, 2019 | 52.42 | 53.24 | 52.20 | 52.44 | 283,822 | -0.19(-0.36%) |
Apr 10, 2019 | 52.51 | 52.95 | 52.30 | 52.63 | 352,777 | +0.39(+0.74%) |
Apr 09, 2019 | 53.28 | 53.28 | 52.14 | 52.24 | 350,506 | -1.27(-2.37%) |
Apr 08, 2019 | 53.86 | 53.86 | 53.01 | 53.51 | 379,625 | -0.13(-0.25%) |
Apr 05, 2019 | 53.58 | 53.90 | 53.10 | 53.65 | 422,197 | +0.31(+0.59%) |
Apr 04, 2019 | 53.19 | 53.88 | 52.82 | 53.33 | 442,080 | +0.25(+0.47%) |
Apr 03, 2019 | 53.71 | 54.11 | 52.63 | 53.08 | 463,875 | -0.05(-0.10%) |
Apr 02, 2019 | 53.02 | 53.17 | 52.52 | 53.13 | 362,018 | +0.40(+0.75%) |