Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.82 | 20.24 | 19.04 | 19.58 | 430,524 | -0.72(-3.55%) |
Apr 29, 2020 | 19.60 | 20.83 | 19.60 | 20.30 | 499,545 | +1.52(+8.09%) |
Apr 28, 2020 | 17.60 | 19.16 | 17.46 | 18.78 | 401,989 | +1.95(+11.59%) |
Apr 27, 2020 | 16.45 | 17.14 | 16.17 | 16.83 | 252,448 | +0.48(+2.94%) |
Apr 24, 2020 | 16.87 | 17.01 | 15.81 | 16.35 | 228,600 | -0.21(-1.27%) |
Apr 23, 2020 | 16.13 | 17.46 | 16.13 | 16.56 | 267,530 | +0.44(+2.73%) |
Apr 22, 2020 | 16.54 | 16.71 | 16.03 | 16.12 | 273,260 | +0.11(+0.69%) |
Apr 21, 2020 | 16.53 | 17.10 | 15.71 | 16.01 | 681,760 | -1.18(-6.86%) |
Apr 20, 2020 | 17.29 | 17.77 | 16.79 | 17.19 | 262,859 | -0.92(-5.08%) |
Apr 17, 2020 | 17.56 | 18.90 | 17.51 | 18.11 | 335,400 | +1.45(+8.70%) |
Apr 16, 2020 | 17.47 | 17.47 | 16.17 | 16.66 | 321,994 | -0.46(-2.69%) |
Apr 15, 2020 | 17.24 | 17.49 | 16.35 | 17.12 | 334,865 | -1.21(-6.60%) |
Apr 14, 2020 | 18.54 | 19.49 | 17.90 | 18.33 | 346,726 | +0.08(+0.44%) |
Apr 13, 2020 | 20.06 | 20.18 | 17.82 | 18.25 | 341,112 | -1.63(-8.20%) |
Apr 09, 2020 | 19.52 | 20.70 | 19.31 | 19.88 | 410,600 | +1.39(+7.52%) |
Apr 08, 2020 | 18.60 | 19.25 | 18.05 | 18.49 | 497,848 | +0.61(+3.41%) |
Apr 07, 2020 | 18.25 | 19.18 | 17.53 | 17.88 | 501,398 | +0.65(+3.77%) |
Apr 06, 2020 | 15.87 | 17.58 | 15.86 | 17.23 | 364,604 | +2.31(+15.48%) |
Apr 03, 2020 | 17.12 | 17.73 | 14.66 | 14.92 | 474,000 | -2.27(-13.21%) |
Apr 02, 2020 | 16.55 | 17.29 | 16.26 | 17.19 | 561,573 | +0.70(+4.24%) |
Apr 01, 2020 | 16.89 | 17.32 | 16.24 | 16.49 | 951,906 | -1.27(-7.15%) |
Mar 31, 2020 | 18.12 | 18.49 | 17.51 | 17.76 | 406,588 | -0.33(-1.82%) |
Mar 30, 2020 | 17.95 | 18.26 | 16.50 | 18.09 | 489,813 | +0.10(+0.56%) |
Mar 27, 2020 | 19.67 | 19.84 | 17.68 | 17.99 | 693,000 | -1.89(-9.48%) |
Mar 26, 2020 | 17.20 | 20.09 | 16.55 | 19.88 | 830,455 | +3.50(+21.35%) |
Mar 25, 2020 | 16.73 | 18.33 | 15.02 | 16.38 | 1,626,523 | +1.18(+7.73%) |
Mar 24, 2020 | 14.40 | 15.70 | 14.07 | 15.20 | 787,442 | +2.04(+15.52%) |
Mar 23, 2020 | 13.40 | 13.83 | 11.64 | 13.16 | 620,887 | -0.16(-1.20%) |
Mar 20, 2020 | 13.30 | 15.01 | 12.08 | 13.32 | 1,322,371 | +0.49(+3.80%) |
Mar 19, 2020 | 9.444 | 13.37 | 8.528 | 12.83 | 903,448 | +3.43(+36.44%) |
Mar 18, 2020 | 13.06 | 13.47 | 8.966 | 9.405 | 1,100,226 | -4.79(-33.75%) |
Mar 17, 2020 | 15.63 | 17.01 | 13.43 | 14.20 | 908,730 | -1.05(-6.86%) |
Mar 16, 2020 | 17.24 | 17.43 | 15.16 | 15.24 | 756,472 | -3.69(-19.47%) |
Mar 13, 2020 | 23.50 | 23.74 | 18.70 | 18.93 | 591,824 | -3.08(-13.99%) |
Mar 12, 2020 | 24.92 | 24.93 | 20.97 | 22.01 | 551,634 | -5.89(-21.11%) |
Mar 11, 2020 | 29.49 | 29.88 | 27.59 | 27.89 | 366,436 | -2.68(-8.77%) |
Mar 10, 2020 | 31.35 | 31.60 | 28.63 | 30.57 | 377,720 | +0.44(+1.45%) |
Mar 09, 2020 | 33.04 | 33.48 | 29.85 | 30.14 | 333,000 | -6.10(-16.83%) |
Mar 06, 2020 | 35.90 | 37.72 | 35.16 | 36.23 | 397,293 | -1.29(-3.43%) |
Mar 05, 2020 | 36.72 | 37.67 | 36.52 | 37.52 | 359,263 | -0.36(-0.95%) |
Mar 04, 2020 | 37.08 | 38.08 | 36.37 | 37.88 | 182,635 | +1.51(+4.16%) |
Mar 03, 2020 | 36.35 | 37.83 | 36.02 | 36.36 | 245,293 | +0.09(+0.25%) |
Mar 02, 2020 | 34.61 | 36.40 | 33.00 | 36.27 | 269,806 | +1.85(+5.38%) |
Feb 28, 2020 | 34.27 | 35.43 | 33.61 | 34.42 | 410,141 | -1.20(-3.36%) |
Feb 27, 2020 | 37.80 | 37.80 | 35.61 | 35.62 | 225,417 | -3.07(-7.93%) |
Feb 26, 2020 | 40.45 | 40.58 | 38.47 | 38.68 | 147,478 | -1.51(-3.77%) |
Feb 25, 2020 | 43.97 | 43.97 | 40.14 | 40.20 | 217,057 | -3.76(-8.54%) |
Feb 24, 2020 | 44.03 | 44.36 | 43.35 | 43.95 | 130,828 | -1.60(-3.52%) |
Feb 21, 2020 | 44.57 | 45.67 | 44.16 | 45.56 | 197,643 | +0.97(+2.17%) |
Feb 20, 2020 | 44.82 | 45.50 | 43.89 | 44.59 | 118,101 | -0.50(-1.10%) |
Feb 19, 2020 | 44.70 | 45.32 | 44.44 | 45.09 | 140,594 | +0.43(+0.96%) |
Feb 18, 2020 | 44.70 | 45.19 | 44.47 | 44.66 | 168,934 | -0.19(-0.42%) |
Feb 14, 2020 | 44.70 | 45.06 | 44.37 | 44.85 | 164,518 | +0.21(+0.47%) |
Feb 13, 2020 | 44.40 | 45.16 | 44.37 | 44.64 | 182,802 | -0.02(-0.04%) |
Feb 12, 2020 | 44.42 | 44.76 | 44.00 | 44.66 | 170,786 | +0.46(+1.04%) |
Feb 11, 2020 | 44.02 | 44.83 | 43.86 | 44.20 | 175,916 | +0.37(+0.84%) |
Feb 10, 2020 | 44.09 | 44.34 | 43.58 | 43.83 | 160,887 | -0.38(-0.86%) |
Feb 07, 2020 | 43.94 | 44.41 | 43.76 | 44.21 | 107,704 | +0.06(+0.14%) |
Feb 06, 2020 | 44.60 | 44.80 | 43.54 | 44.15 | 99,507 | -0.18(-0.40%) |
Feb 05, 2020 | 43.19 | 44.37 | 42.90 | 44.33 | 163,417 | +1.60(+3.75%) |
Feb 04, 2020 | 42.88 | 43.16 | 42.57 | 42.73 | 173,600 | +0.38(+0.89%) |
Feb 03, 2020 | 42.64 | 43.16 | 42.14 | 42.35 | 203,539 | -0.07(-0.16%) |
Jan 31, 2020 | 43.42 | 43.42 | 42.19 | 42.42 | 142,033 | -1.23(-2.81%) |
Jan 30, 2020 | 42.96 | 43.73 | 42.89 | 43.65 | 103,416 | +0.22(+0.50%) |
Jan 29, 2020 | 44.33 | 44.38 | 43.24 | 43.43 | 182,774 | -0.96(-2.15%) |
Jan 28, 2020 | 44.55 | 44.61 | 44.13 | 44.38 | 116,375 | +0.13(+0.29%) |
Jan 27, 2020 | 43.35 | 44.86 | 43.16 | 44.25 | 262,132 | +0.19(+0.43%) |
Jan 24, 2020 | 45.11 | 45.30 | 43.77 | 44.06 | 122,159 | -0.78(-1.73%) |
Jan 23, 2020 | 44.94 | 45.42 | 44.69 | 44.84 | 202,386 | -0.24(-0.53%) |
Jan 22, 2020 | 44.95 | 45.25 | 44.34 | 45.08 | 161,729 | +0.13(+0.29%) |
Jan 21, 2020 | 45.54 | 45.68 | 44.76 | 44.95 | 220,771 | -0.70(-1.53%) |
Jan 17, 2020 | 46.21 | 46.30 | 45.62 | 45.65 | 113,928 | -0.18(-0.39%) |
Jan 16, 2020 | 46.39 | 46.39 | 45.71 | 45.83 | 133,440 | +0.46(+1.01%) |
Jan 15, 2020 | 45.13 | 45.66 | 44.97 | 45.37 | 120,120 | -0.09(-0.20%) |
Jan 14, 2020 | 45.44 | 45.93 | 45.05 | 45.46 | 170,633 | -0.22(-0.48%) |
Jan 13, 2020 | 45.80 | 46.12 | 45.46 | 45.68 | 167,148 | -0.03(-0.07%) |
Jan 10, 2020 | 46.77 | 46.77 | 45.12 | 45.71 | 186,400 | -0.90(-1.92%) |
Jan 09, 2020 | 46.69 | 47.17 | 46.15 | 46.60 | 162,492 | +0.01(+0.02%) |
Jan 08, 2020 | 47.10 | 47.81 | 46.24 | 46.59 | 390,635 | +1.23(+2.70%) |
Jan 07, 2020 | 45.17 | 45.46 | 44.91 | 45.37 | 148,313 | -0.06(-0.13%) |
Jan 06, 2020 | 45.30 | 45.80 | 45.12 | 45.43 | 177,470 | -0.11(-0.24%) |
Jan 03, 2020 | 44.88 | 45.65 | 44.40 | 45.54 | 197,944 | -0.04(-0.09%) |
Jan 02, 2020 | 45.15 | 45.60 | 44.72 | 45.58 | 168,290 | +0.72(+1.61%) |
Dec 31, 2019 | 45.13 | 45.26 | 44.51 | 44.86 | 190,330 | -0.15(-0.33%) |
Dec 30, 2019 | 45.25 | 45.55 | 44.77 | 45.00 | 155,247 | -0.04(-0.09%) |
Dec 27, 2019 | 46.05 | 46.40 | 45.02 | 45.04 | 280,519 | -1.12(-2.43%) |
Dec 26, 2019 | 47.68 | 47.79 | 45.73 | 46.17 | 244,906 | -1.53(-3.21%) |
Dec 24, 2019 | 47.65 | 48.17 | 47.34 | 47.70 | 93,808 | -0.02(-0.04%) |
Dec 23, 2019 | 51.73 | 51.73 | 47.17 | 47.72 | 470,284 | -3.88(-7.52%) |
Dec 20, 2019 | 48.71 | 52.49 | 48.14 | 51.60 | 1,376,957 | +6.18(+13.60%) |
Dec 19, 2019 | 45.03 | 45.43 | 44.63 | 45.42 | 258,812 | +0.50(+1.11%) |
Dec 18, 2019 | 45.15 | 45.32 | 44.78 | 44.93 | 108,841 | -0.26(-0.57%) |
Dec 17, 2019 | 44.73 | 45.20 | 44.41 | 45.18 | 120,534 | +0.46(+1.02%) |
Dec 16, 2019 | 44.38 | 45.22 | 44.15 | 44.73 | 151,494 | +0.35(+0.78%) |
Dec 13, 2019 | 44.71 | 44.71 | 44.09 | 44.38 | 166,803 | -0.41(-0.91%) |
Dec 12, 2019 | 44.66 | 44.91 | 44.50 | 44.79 | 169,382 | +0.09(+0.20%) |
Dec 11, 2019 | 44.83 | 44.83 | 44.08 | 44.70 | 117,912 | +0.01(+0.02%) |
Dec 10, 2019 | 44.55 | 44.78 | 44.22 | 44.69 | 95,902 | +0.03(+0.07%) |
Dec 09, 2019 | 44.50 | 44.83 | 44.32 | 44.66 | 160,502 | -0.06(-0.13%) |
Dec 06, 2019 | 44.70 | 44.97 | 44.47 | 44.72 | 195,358 | +0.32(+0.72%) |
Dec 05, 2019 | 44.23 | 44.56 | 43.88 | 44.40 | 144,350 | +0.31(+0.70%) |
Dec 04, 2019 | 43.75 | 44.53 | 43.75 | 44.09 | 215,935 | +0.67(+1.53%) |
Dec 03, 2019 | 43.10 | 43.75 | 42.90 | 43.42 | 91,453 | -0.07(-0.16%) |
Dec 02, 2019 | 44.52 | 44.52 | 43.41 | 43.49 | 99,106 | -0.95(-2.15%) |
Nov 29, 2019 | 44.50 | 44.78 | 44.01 | 44.45 | 29,057 | -0.25(-0.56%) |
Nov 27, 2019 | 44.90 | 44.90 | 44.43 | 44.70 | 80,033 | -0.05(-0.11%) |
Nov 26, 2019 | 44.37 | 45.00 | 44.24 | 44.75 | 108,453 | +0.22(+0.49%) |
Nov 25, 2019 | 43.97 | 44.84 | 43.68 | 44.53 | 112,917 | +0.62(+1.40%) |
Nov 22, 2019 | 44.58 | 44.60 | 43.46 | 43.91 | 68,671 | -0.41(-0.92%) |
Nov 21, 2019 | 44.35 | 44.49 | 43.78 | 44.32 | 169,133 | -0.08(-0.18%) |
Nov 20, 2019 | 43.74 | 44.58 | 43.74 | 44.40 | 155,762 | +0.51(+1.16%) |
Nov 19, 2019 | 43.76 | 44.53 | 43.73 | 43.89 | 206,112 | +0.37(+0.85%) |
Nov 18, 2019 | 44.30 | 44.30 | 43.16 | 43.52 | 147,363 | -0.97(-2.19%) |
Nov 15, 2019 | 44.68 | 44.92 | 44.33 | 44.50 | 97,427 | +0.11(+0.25%) |
Nov 14, 2019 | 43.99 | 44.80 | 43.99 | 44.39 | 112,093 | +0.38(+0.86%) |
Nov 13, 2019 | 43.58 | 44.24 | 43.45 | 44.01 | 133,176 | -0.04(-0.09%) |
Nov 12, 2019 | 43.16 | 44.06 | 43.07 | 44.05 | 99,502 | +0.82(+1.89%) |
Nov 11, 2019 | 42.75 | 43.38 | 42.69 | 43.23 | 64,076 | +0.12(+0.28%) |
Nov 08, 2019 | 43.84 | 44.05 | 42.91 | 43.12 | 106,979 | -0.84(-1.90%) |
Nov 07, 2019 | 43.68 | 44.36 | 43.41 | 43.95 | 136,641 | +0.69(+1.59%) |
Nov 06, 2019 | 43.15 | 43.42 | 42.21 | 43.26 | 158,379 | -0.03(-0.07%) |
Nov 05, 2019 | 42.65 | 43.48 | 42.65 | 43.29 | 125,948 | +0.54(+1.26%) |
Nov 04, 2019 | 42.95 | 43.07 | 42.51 | 42.76 | 123,539 | +0.20(+0.47%) |
Nov 01, 2019 | 41.82 | 42.57 | 41.47 | 42.56 | 124,273 | +1.03(+2.49%) |
Oct 31, 2019 | 41.05 | 41.56 | 40.89 | 41.52 | 170,041 | +0.45(+1.09%) |
Oct 30, 2019 | 41.58 | 41.66 | 40.75 | 41.08 | 202,874 | -0.68(-1.62%) |
Oct 29, 2019 | 41.22 | 41.82 | 41.04 | 41.75 | 151,954 | +0.44(+1.06%) |
Oct 28, 2019 | 40.73 | 41.67 | 40.73 | 41.31 | 171,296 | +0.89(+2.19%) |
Oct 25, 2019 | 40.52 | 40.95 | 40.31 | 40.43 | 93,707 | -0.13(-0.32%) |
Oct 24, 2019 | 40.83 | 40.83 | 40.33 | 40.56 | 131,293 | -0.13(-0.32%) |
Oct 23, 2019 | 40.01 | 40.81 | 39.96 | 40.69 | 98,965 | +0.59(+1.46%) |
Oct 22, 2019 | 40.11 | 40.74 | 39.89 | 40.10 | 116,147 | +0.06(+0.15%) |
Oct 21, 2019 | 40.05 | 40.42 | 39.66 | 40.04 | 386,374 | +0.45(+1.13%) |
Oct 18, 2019 | 41.00 | 41.01 | 39.37 | 39.59 | 332,802 | -1.47(-3.58%) |
Oct 17, 2019 | 40.66 | 41.53 | 40.66 | 41.07 | 243,715 | +0.31(+0.76%) |
Oct 16, 2019 | 40.74 | 41.21 | 40.58 | 40.76 | 258,492 | -0.13(-0.32%) |
Oct 15, 2019 | 41.03 | 41.40 | 40.62 | 40.89 | 279,133 | -0.20(-0.48%) |
Oct 14, 2019 | 40.54 | 41.41 | 40.22 | 41.09 | 189,870 | +0.38(+0.93%) |
Oct 11, 2019 | 41.33 | 41.59 | 40.67 | 40.71 | 221,600 | +0.07(+0.17%) |
Oct 10, 2019 | 40.91 | 41.31 | 40.45 | 40.64 | 154,899 | -0.20(-0.49%) |
Oct 09, 2019 | 40.55 | 40.91 | 40.22 | 40.84 | 139,620 | +0.66(+1.63%) |
Oct 08, 2019 | 40.38 | 40.71 | 39.91 | 40.18 | 167,950 | -0.73(-1.77%) |
Oct 07, 2019 | 40.93 | 41.42 | 40.67 | 40.91 | 132,968 | -0.17(-0.41%) |
Oct 04, 2019 | 39.70 | 41.11 | 39.55 | 41.08 | 196,665 | +1.32(+3.31%) |
Oct 03, 2019 | 39.31 | 40.12 | 38.99 | 39.76 | 184,867 | +0.31(+0.78%) |
Oct 02, 2019 | 39.54 | 40.16 | 39.14 | 39.45 | 177,542 | -0.46(-1.14%) |
Oct 01, 2019 | 40.93 | 41.59 | 39.19 | 39.91 | 220,987 | -1.00(-2.45%) |
Sep 30, 2019 | 41.48 | 41.82 | 40.88 | 40.91 | 377,689 | -0.64(-1.53%) |
Sep 27, 2019 | 40.94 | 41.59 | 40.72 | 41.55 | 335,542 | +0.51(+1.23%) |
Sep 26, 2019 | 46.66 | 47.27 | 40.47 | 41.04 | 1,299,470 | -3.95(-8.78%) |
Sep 25, 2019 | 43.57 | 45.31 | 43.29 | 44.99 | 350,941 | +1.39(+3.19%) |
Sep 24, 2019 | 43.64 | 43.90 | 43.14 | 43.60 | 201,322 | +0.18(+0.41%) |
Sep 23, 2019 | 44.74 | 44.97 | 43.32 | 43.42 | 210,309 | -1.57(-3.49%) |
Sep 20, 2019 | 45.19 | 45.28 | 43.98 | 44.99 | 465,387 | -0.17(-0.37%) |
Sep 19, 2019 | 44.79 | 45.60 | 44.57 | 45.16 | 226,292 | +0.50(+1.11%) |
Sep 18, 2019 | 45.04 | 45.15 | 43.89 | 44.66 | 156,018 | -0.51(-1.12%) |
Sep 17, 2019 | 45.13 | 45.52 | 44.75 | 45.17 | 113,415 | +0.25(+0.55%) |
Sep 16, 2019 | 44.94 | 45.67 | 44.73 | 44.92 | 190,268 | -0.17(-0.37%) |
Sep 13, 2019 | 45.67 | 45.91 | 45.05 | 45.09 | 190,285 | -0.16(-0.35%) |
Sep 12, 2019 | 45.23 | 45.46 | 44.57 | 45.25 | 132,624 | -0.05(-0.11%) |
Sep 11, 2019 | 44.57 | 45.40 | 44.13 | 45.30 | 220,339 | +0.83(+1.88%) |
Sep 10, 2019 | 44.41 | 44.81 | 43.65 | 44.46 | 142,458 | +0.15(+0.34%) |
Sep 09, 2019 | 43.68 | 44.67 | 43.24 | 44.32 | 229,181 | +0.82(+1.89%) |
Sep 06, 2019 | 44.36 | 44.36 | 43.49 | 43.49 | 150,898 | -0.72(-1.64%) |
Sep 05, 2019 | 43.81 | 44.45 | 43.43 | 44.22 | 261,521 | +1.02(+2.37%) |
Sep 04, 2019 | 43.20 | 43.58 | 42.95 | 43.19 | 154,136 | +0.38(+0.88%) |
Sep 03, 2019 | 42.20 | 42.93 | 41.81 | 42.82 | 170,300 | +0.17(+0.40%) |
Aug 30, 2019 | 42.86 | 43.07 | 42.25 | 42.65 | 176,786 | +0.00(+0.00%) |
Aug 29, 2019 | 42.24 | 42.70 | 42.05 | 42.65 | 165,132 | +0.86(+2.07%) |
Aug 28, 2019 | 41.22 | 42.18 | 41.15 | 41.78 | 132,891 | +0.40(+0.96%) |
Aug 27, 2019 | 41.02 | 41.60 | 40.52 | 41.39 | 263,652 | +0.56(+1.36%) |
Aug 26, 2019 | 41.05 | 41.18 | 40.39 | 40.83 | 112,082 | +0.13(+0.32%) |
Aug 23, 2019 | 41.64 | 42.24 | 40.39 | 40.70 | 165,000 | -1.14(-2.73%) |
Aug 22, 2019 | 41.94 | 42.13 | 41.30 | 41.84 | 124,916 | +0.03(+0.07%) |
Aug 21, 2019 | 42.29 | 42.46 | 41.74 | 41.81 | 167,669 | -0.22(-0.52%) |
Aug 20, 2019 | 41.96 | 42.18 | 41.73 | 42.03 | 137,860 | -0.06(-0.14%) |
Aug 19, 2019 | 42.51 | 42.53 | 41.65 | 42.09 | 176,036 | +0.18(+0.43%) |
Aug 16, 2019 | 40.75 | 42.14 | 40.71 | 41.91 | 235,111 | +1.41(+3.48%) |
Aug 15, 2019 | 39.71 | 40.67 | 39.29 | 40.50 | 197,820 | +0.92(+2.33%) |
Aug 14, 2019 | 39.92 | 40.19 | 39.09 | 39.58 | 159,643 | -1.05(-2.59%) |
Aug 13, 2019 | 40.30 | 41.49 | 40.16 | 40.63 | 92,099 | +0.18(+0.44%) |
Aug 12, 2019 | 40.47 | 40.93 | 40.21 | 40.45 | 90,930 | -0.21(-0.51%) |
Aug 09, 2019 | 41.67 | 41.67 | 40.34 | 40.66 | 183,535 | -1.04(-2.50%) |
Aug 08, 2019 | 39.59 | 41.77 | 39.59 | 41.70 | 349,105 | +2.12(+5.37%) |
Aug 07, 2019 | 39.23 | 39.89 | 39.04 | 39.58 | 196,098 | -0.26(-0.65%) |
Aug 06, 2019 | 39.42 | 40.01 | 39.17 | 39.84 | 195,464 | +0.67(+1.70%) |
Aug 05, 2019 | 39.40 | 39.56 | 38.63 | 39.17 | 223,814 | -1.07(-2.66%) |
Aug 02, 2019 | 40.24 | 40.46 | 39.79 | 40.24 | 159,561 | -0.41(-1.00%) |
Aug 01, 2019 | 41.59 | 41.95 | 40.40 | 40.65 | 214,858 | -0.90(-2.17%) |
Jul 31, 2019 | 42.06 | 42.73 | 41.51 | 41.56 | 276,432 | -0.52(-1.23%) |
Jul 30, 2019 | 41.40 | 42.10 | 41.10 | 42.07 | 197,932 | +0.28(+0.66%) |
Jul 29, 2019 | 41.87 | 42.12 | 41.54 | 41.79 | 202,618 | -0.17(-0.40%) |
Jul 26, 2019 | 41.95 | 42.32 | 41.73 | 41.96 | 221,109 | +0.07(+0.17%) |
Jul 25, 2019 | 42.07 | 42.29 | 41.62 | 41.89 | 184,127 | -0.36(-0.85%) |
Jul 24, 2019 | 41.30 | 42.33 | 41.30 | 42.25 | 234,619 | +0.91(+2.21%) |
Jul 23, 2019 | 41.23 | 41.64 | 41.07 | 41.34 | 230,327 | +0.28(+0.68%) |
Jul 22, 2019 | 41.85 | 42.11 | 40.85 | 41.06 | 180,653 | -0.79(-1.90%) |
Jul 19, 2019 | 41.70 | 42.36 | 41.63 | 41.85 | 343,399 | +0.29(+0.69%) |
Jul 18, 2019 | 41.57 | 41.89 | 41.13 | 41.57 | 214,392 | +0.18(+0.44%) |
Jul 17, 2019 | 41.35 | 42.09 | 40.79 | 41.38 | 352,223 | -0.20(-0.48%) |
Jul 16, 2019 | 40.59 | 41.69 | 40.47 | 41.58 | 360,739 | +0.77(+1.89%) |
Jul 15, 2019 | 40.81 | 41.22 | 39.97 | 40.81 | 278,718 | -0.13(-0.31%) |
Jul 12, 2019 | 42.17 | 42.17 | 40.60 | 40.94 | 706,098 | -1.30(-3.07%) |
Jul 11, 2019 | 40.98 | 43.61 | 40.36 | 42.23 | 1,870,297 | +3.38(+8.70%) |
Jul 10, 2019 | 39.07 | 39.35 | 38.72 | 38.85 | 799,585 | +0.31(+0.80%) |
Jul 09, 2019 | 37.60 | 38.56 | 37.50 | 38.55 | 368,733 | +1.23(+3.29%) |
Jul 08, 2019 | 37.54 | 37.61 | 36.77 | 37.32 | 450,190 | -0.25(-0.66%) |
Jul 05, 2019 | 36.87 | 37.58 | 36.66 | 37.57 | 171,453 | +0.49(+1.31%) |
Jul 03, 2019 | 36.79 | 37.12 | 36.49 | 37.08 | 128,867 | +0.47(+1.27%) |
Jul 02, 2019 | 36.18 | 36.82 | 35.84 | 36.62 | 309,702 | +0.39(+1.07%) |
Jul 01, 2019 | 36.97 | 37.24 | 36.09 | 36.23 | 386,623 | -0.23(-0.63%) |
Jun 28, 2019 | 36.01 | 36.71 | 35.95 | 36.46 | 619,211 | +0.55(+1.55%) |
Jun 27, 2019 | 34.79 | 35.90 | 34.78 | 35.90 | 285,118 | +1.01(+2.90%) |
Jun 26, 2019 | 35.05 | 35.26 | 34.75 | 34.89 | 207,293 | +0.04(+0.11%) |
Jun 25, 2019 | 34.44 | 35.03 | 34.17 | 34.85 | 263,098 | +0.47(+1.35%) |
Jun 24, 2019 | 34.82 | 35.30 | 34.34 | 34.39 | 329,153 | -0.26(-0.74%) |
Jun 21, 2019 | 33.48 | 34.77 | 33.13 | 34.64 | 1,130,847 | +0.97(+2.88%) |
Jun 20, 2019 | 33.77 | 33.98 | 33.25 | 33.67 | 240,504 | +0.33(+0.98%) |
Jun 19, 2019 | 33.02 | 33.63 | 32.72 | 33.35 | 248,881 | +0.41(+1.23%) |
Jun 18, 2019 | 32.38 | 33.41 | 32.38 | 32.94 | 235,220 | +0.82(+2.56%) |
Jun 17, 2019 | 33.12 | 33.12 | 32.04 | 32.12 | 294,653 | -0.95(-2.88%) |
Jun 14, 2019 | 33.47 | 33.61 | 33.00 | 33.07 | 141,078 | -0.55(-1.65%) |
Jun 13, 2019 | 33.21 | 33.65 | 32.87 | 33.62 | 168,638 | +0.52(+1.56%) |
Jun 12, 2019 | 32.66 | 33.23 | 32.52 | 33.11 | 125,603 | +0.46(+1.40%) |
Jun 11, 2019 | 33.75 | 33.82 | 32.52 | 32.65 | 195,155 | -0.81(-2.43%) |
Jun 10, 2019 | 33.04 | 34.00 | 33.04 | 33.46 | 250,879 | +0.70(+2.15%) |
Jun 07, 2019 | 32.15 | 32.78 | 32.05 | 32.76 | 242,396 | +0.66(+2.07%) |
Jun 06, 2019 | 32.98 | 33.41 | 31.78 | 32.10 | 166,628 | -0.96(-2.91%) |
Jun 05, 2019 | 32.40 | 33.47 | 32.23 | 33.06 | 357,751 | +0.72(+2.24%) |
Jun 04, 2019 | 30.66 | 32.35 | 30.66 | 32.33 | 298,044 | +2.01(+6.63%) |
Jun 03, 2019 | 29.70 | 30.55 | 29.70 | 30.32 | 188,284 | +0.51(+1.69%) |
May 31, 2019 | 29.89 | 30.45 | 29.58 | 29.82 | 189,719 | -0.49(-1.60%) |
May 30, 2019 | 30.74 | 31.09 | 30.22 | 30.30 | 279,603 | -0.39(-1.26%) |
May 29, 2019 | 29.57 | 30.76 | 29.57 | 30.69 | 303,356 | +0.89(+2.99%) |
May 28, 2019 | 30.50 | 30.67 | 29.79 | 29.80 | 300,274 | -0.76(-2.50%) |
May 24, 2019 | 30.11 | 30.67 | 30.11 | 30.56 | 144,913 | +0.69(+2.32%) |
May 23, 2019 | 30.30 | 30.45 | 29.66 | 29.87 | 238,057 | -0.85(-2.77%) |
May 22, 2019 | 31.10 | 31.17 | 30.68 | 30.72 | 110,353 | -0.55(-1.77%) |
May 21, 2019 | 31.02 | 31.29 | 30.42 | 31.27 | 424,989 | +0.46(+1.48%) |
May 20, 2019 | 30.44 | 31.17 | 30.28 | 30.82 | 166,222 | +0.14(+0.45%) |
May 17, 2019 | 31.61 | 31.81 | 30.64 | 30.68 | 170,848 | -1.30(-4.06%) |
May 16, 2019 | 32.46 | 32.73 | 31.88 | 31.98 | 353,056 | -0.44(-1.35%) |
May 15, 2019 | 31.82 | 32.55 | 31.67 | 32.41 | 97,120 | +0.25(+0.77%) |
May 14, 2019 | 31.88 | 32.45 | 31.71 | 32.17 | 146,692 | +0.48(+1.50%) |
May 13, 2019 | 32.76 | 32.94 | 31.42 | 31.69 | 253,445 | -1.78(-5.33%) |
May 10, 2019 | 33.16 | 33.54 | 32.56 | 33.47 | 115,950 | +0.11(+0.33%) |
May 09, 2019 | 33.13 | 33.45 | 32.71 | 33.36 | 95,341 | +0.01(+0.03%) |
May 08, 2019 | 33.29 | 33.90 | 33.12 | 33.35 | 131,319 | +0.09(+0.27%) |
May 07, 2019 | 33.15 | 33.56 | 33.03 | 33.27 | 281,779 | -0.37(-1.09%) |
May 06, 2019 | 32.84 | 33.66 | 32.83 | 33.63 | 145,965 | +0.16(+0.47%) |
May 03, 2019 | 32.70 | 33.48 | 32.47 | 33.47 | 155,206 | +0.97(+2.99%) |
May 02, 2019 | 33.18 | 33.27 | 32.49 | 32.50 | 131,347 | -0.81(-2.44%) |