Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.65 | 22.81 | 20.71 | 21.86 | 708,857 | -0.92(-4.04%) |
Apr 29, 2020 | 20.17 | 23.13 | 20.00 | 22.78 | 1,330,175 | +3.78(+19.89%) |
Apr 28, 2020 | 18.93 | 19.42 | 17.90 | 19.00 | 930,412 | +1.17(+6.56%) |
Apr 27, 2020 | 16.83 | 18.24 | 16.62 | 17.83 | 1,180,431 | +1.34(+8.13%) |
Apr 24, 2020 | 16.47 | 16.83 | 15.43 | 16.49 | 846,600 | +0.10(+0.61%) |
Apr 23, 2020 | 17.38 | 17.50 | 16.31 | 16.39 | 732,276 | -0.65(-3.81%) |
Apr 22, 2020 | 17.16 | 17.49 | 16.52 | 17.04 | 571,186 | +0.52(+3.15%) |
Apr 21, 2020 | 16.05 | 17.38 | 16.05 | 16.52 | 923,178 | -0.13(-0.78%) |
Apr 20, 2020 | 16.77 | 17.79 | 16.55 | 16.65 | 732,748 | -0.74(-4.26%) |
Apr 17, 2020 | 17.52 | 17.94 | 16.62 | 17.39 | 943,400 | +1.36(+8.48%) |
Apr 16, 2020 | 16.33 | 16.50 | 14.88 | 16.03 | 997,138 | -0.24(-1.48%) |
Apr 15, 2020 | 16.00 | 16.76 | 15.51 | 16.27 | 602,957 | -0.58(-3.44%) |
Apr 14, 2020 | 18.05 | 19.39 | 16.50 | 16.85 | 908,768 | -0.28(-1.63%) |
Apr 13, 2020 | 19.05 | 19.06 | 16.07 | 17.13 | 991,933 | -0.97(-5.36%) |
Apr 09, 2020 | 18.16 | 19.63 | 17.66 | 18.10 | 1,561,400 | +1.18(+6.97%) |
Apr 08, 2020 | 15.58 | 17.81 | 15.37 | 16.92 | 1,142,799 | +1.80(+11.90%) |
Apr 07, 2020 | 15.56 | 16.94 | 14.09 | 15.12 | 1,392,261 | +1.27(+9.17%) |
Apr 06, 2020 | 12.86 | 14.00 | 12.22 | 13.85 | 1,142,720 | +2.11(+17.97%) |
Apr 03, 2020 | 11.41 | 11.76 | 10.94 | 11.74 | 844,300 | +0.42(+3.71%) |
Apr 02, 2020 | 11.38 | 12.57 | 10.76 | 11.32 | 862,589 | -0.36(-3.08%) |
Apr 01, 2020 | 13.06 | 13.16 | 10.50 | 11.68 | 1,174,255 | -2.21(-15.91%) |
Mar 31, 2020 | 12.76 | 14.57 | 12.57 | 13.89 | 807,010 | +1.13(+8.86%) |
Mar 30, 2020 | 13.31 | 14.07 | 12.75 | 12.76 | 1,025,151 | -0.97(-7.06%) |
Mar 27, 2020 | 14.43 | 15.05 | 13.32 | 13.73 | 1,397,700 | -1.71(-11.08%) |
Mar 26, 2020 | 13.83 | 16.28 | 13.45 | 15.44 | 1,632,877 | +2.07(+15.48%) |
Mar 25, 2020 | 14.60 | 16.44 | 13.03 | 13.37 | 2,928,152 | +0.41(+3.16%) |
Mar 24, 2020 | 10.71 | 13.68 | 10.71 | 12.96 | 2,042,011 | +3.38(+35.28%) |
Mar 23, 2020 | 8.190 | 10.02 | 7.680 | 9.580 | 1,674,837 | +1.38(+16.83%) |
Mar 20, 2020 | 9.200 | 9.760 | 7.530 | 8.200 | 2,817,400 | +0.00(+0.00%) |
Mar 19, 2020 | 6.880 | 8.450 | 6.030 | 8.200 | 2,027,798 | +1.66(+25.38%) |
Mar 18, 2020 | 9.900 | 10.14 | 6.010 | 6.540 | 1,547,811 | -4.04(-38.19%) |
Mar 17, 2020 | 13.33 | 13.47 | 10.30 | 10.58 | 1,720,246 | -2.30(-17.86%) |
Mar 16, 2020 | 16.89 | 17.50 | 12.61 | 12.88 | 1,158,036 | -7.41(-36.52%) |
Mar 13, 2020 | 19.48 | 21.95 | 17.23 | 20.29 | 698,600 | +1.94(+10.57%) |
Mar 12, 2020 | 19.91 | 19.91 | 17.32 | 18.35 | 868,326 | -3.04(-14.21%) |
Mar 11, 2020 | 24.23 | 24.36 | 21.13 | 21.39 | 684,764 | -3.91(-15.45%) |
Mar 10, 2020 | 26.85 | 26.85 | 23.81 | 25.30 | 597,629 | -0.34(-1.33%) |
Mar 09, 2020 | 28.00 | 28.22 | 25.45 | 25.64 | 766,546 | -3.87(-13.11%) |
Mar 06, 2020 | 27.83 | 29.92 | 27.20 | 29.51 | 791,571 | +0.79(+2.74%) |
Mar 05, 2020 | 31.89 | 31.89 | 28.52 | 28.72 | 661,982 | -4.03(-12.31%) |
Mar 04, 2020 | 32.57 | 32.90 | 31.69 | 32.76 | 392,481 | +0.54(+1.67%) |
Mar 03, 2020 | 33.63 | 34.82 | 31.79 | 32.22 | 494,729 | -1.41(-4.20%) |
Mar 02, 2020 | 33.17 | 34.45 | 31.87 | 33.63 | 753,664 | +0.83(+2.52%) |
Feb 28, 2020 | 32.22 | 33.34 | 31.70 | 32.81 | 936,407 | +0.96(+3.00%) |
Feb 27, 2020 | 33.96 | 34.27 | 31.39 | 31.85 | 772,332 | -3.08(-8.81%) |
Feb 26, 2020 | 36.22 | 36.22 | 34.14 | 34.93 | 676,253 | -1.22(-3.39%) |
Feb 25, 2020 | 37.53 | 37.75 | 36.04 | 36.15 | 565,203 | -1.38(-3.69%) |
Feb 24, 2020 | 37.20 | 37.98 | 36.40 | 37.53 | 714,933 | -1.12(-2.89%) |
Feb 21, 2020 | 39.72 | 40.90 | 37.36 | 38.65 | 1,274,791 | -4.87(-11.19%) |
Feb 20, 2020 | 42.84 | 44.27 | 42.84 | 43.52 | 684,177 | +0.61(+1.42%) |
Feb 19, 2020 | 42.09 | 43.04 | 41.84 | 42.91 | 471,446 | +0.90(+2.13%) |
Feb 18, 2020 | 41.66 | 42.25 | 41.40 | 42.01 | 575,103 | +0.13(+0.31%) |
Feb 14, 2020 | 40.96 | 42.44 | 40.68 | 41.89 | 347,423 | +1.01(+2.46%) |
Feb 13, 2020 | 41.32 | 41.44 | 40.72 | 40.88 | 242,812 | -0.43(-1.04%) |
Feb 12, 2020 | 42.23 | 42.51 | 40.73 | 41.31 | 348,603 | -0.51(-1.21%) |
Feb 11, 2020 | 42.62 | 42.62 | 41.58 | 41.82 | 303,149 | -0.38(-0.90%) |
Feb 10, 2020 | 41.54 | 42.28 | 41.54 | 42.19 | 233,769 | +0.51(+1.22%) |
Feb 07, 2020 | 42.18 | 42.52 | 41.62 | 41.69 | 152,468 | -0.79(-1.85%) |
Feb 06, 2020 | 41.69 | 42.79 | 41.52 | 42.47 | 179,072 | +0.77(+1.84%) |
Feb 05, 2020 | 40.32 | 41.98 | 40.14 | 41.71 | 273,116 | +1.61(+4.02%) |
Feb 04, 2020 | 39.82 | 40.57 | 39.43 | 40.09 | 189,933 | +0.72(+1.82%) |
Feb 03, 2020 | 39.78 | 39.95 | 39.05 | 39.38 | 299,807 | -0.23(-0.58%) |
Jan 31, 2020 | 39.89 | 40.06 | 39.23 | 39.61 | 206,807 | -0.44(-1.09%) |
Jan 30, 2020 | 40.58 | 40.99 | 39.40 | 40.04 | 323,100 | -0.98(-2.38%) |
Jan 29, 2020 | 39.37 | 41.25 | 39.33 | 41.02 | 267,694 | +1.58(+4.01%) |
Jan 28, 2020 | 39.51 | 39.95 | 39.38 | 39.44 | 128,830 | -0.05(-0.13%) |
Jan 27, 2020 | 39.59 | 40.62 | 39.43 | 39.49 | 292,726 | -0.69(-1.71%) |
Jan 24, 2020 | 39.18 | 40.21 | 38.96 | 40.17 | 313,374 | +1.28(+3.30%) |
Jan 23, 2020 | 39.12 | 39.28 | 38.38 | 38.89 | 331,235 | -0.35(-0.89%) |
Jan 22, 2020 | 38.93 | 39.72 | 38.93 | 39.24 | 242,450 | +0.53(+1.36%) |
Jan 21, 2020 | 39.25 | 39.25 | 38.07 | 38.71 | 505,682 | -0.60(-1.53%) |
Jan 17, 2020 | 39.76 | 39.83 | 39.17 | 39.31 | 194,754 | -0.47(-1.19%) |
Jan 16, 2020 | 38.62 | 39.85 | 38.62 | 39.78 | 290,962 | +1.06(+2.72%) |
Jan 15, 2020 | 38.76 | 39.25 | 38.58 | 38.73 | 248,637 | -0.05(-0.13%) |
Jan 14, 2020 | 38.52 | 38.93 | 38.04 | 38.78 | 184,257 | +0.08(+0.21%) |
Jan 13, 2020 | 39.51 | 39.70 | 38.68 | 38.70 | 271,221 | -0.70(-1.77%) |
Jan 10, 2020 | 39.81 | 40.10 | 38.82 | 39.40 | 374,341 | -0.42(-1.05%) |
Jan 09, 2020 | 39.30 | 39.87 | 38.79 | 39.81 | 334,391 | +0.49(+1.24%) |
Jan 08, 2020 | 38.71 | 39.51 | 38.55 | 39.33 | 212,238 | +0.46(+1.18%) |
Jan 07, 2020 | 38.83 | 38.91 | 38.09 | 38.87 | 217,513 | -0.11(-0.28%) |
Jan 06, 2020 | 37.60 | 39.14 | 37.45 | 38.98 | 298,921 | +1.13(+2.97%) |
Jan 03, 2020 | 37.34 | 38.00 | 37.25 | 37.85 | 260,643 | -0.14(-0.37%) |
Jan 02, 2020 | 37.88 | 38.27 | 37.58 | 37.99 | 211,411 | +0.20(+0.53%) |
Dec 31, 2019 | 37.65 | 38.53 | 37.36 | 37.79 | 249,393 | +0.01(+0.03%) |
Dec 30, 2019 | 37.34 | 37.85 | 36.99 | 37.78 | 264,301 | +0.53(+1.42%) |
Dec 27, 2019 | 37.41 | 37.80 | 36.82 | 37.26 | 267,774 | -0.07(-0.19%) |
Dec 26, 2019 | 36.54 | 37.33 | 36.16 | 37.33 | 306,436 | +0.96(+2.63%) |
Dec 24, 2019 | 37.31 | 37.39 | 36.19 | 36.37 | 195,557 | -0.98(-2.61%) |
Dec 23, 2019 | 37.89 | 37.89 | 37.08 | 37.35 | 250,763 | -0.33(-0.87%) |
Dec 20, 2019 | 37.74 | 38.12 | 36.96 | 37.67 | 1,116,999 | +0.05(+0.13%) |
Dec 19, 2019 | 36.73 | 37.70 | 36.46 | 37.62 | 365,596 | +0.65(+1.75%) |
Dec 18, 2019 | 37.03 | 37.11 | 36.60 | 36.98 | 288,776 | -0.08(-0.23%) |
Dec 17, 2019 | 36.87 | 37.19 | 36.40 | 37.06 | 266,215 | +0.09(+0.26%) |
Dec 16, 2019 | 36.88 | 37.63 | 36.61 | 36.97 | 279,170 | +0.85(+2.34%) |
Dec 13, 2019 | 36.94 | 37.00 | 35.73 | 36.12 | 246,481 | -0.72(-1.95%) |
Dec 12, 2019 | 36.44 | 36.99 | 36.31 | 36.84 | 221,157 | +0.33(+0.90%) |
Dec 11, 2019 | 36.62 | 36.90 | 35.84 | 36.51 | 184,499 | -0.19(-0.52%) |
Dec 10, 2019 | 36.85 | 37.08 | 36.31 | 36.70 | 284,628 | -0.18(-0.49%) |
Dec 09, 2019 | 37.68 | 37.92 | 36.47 | 36.88 | 269,956 | -0.98(-2.58%) |
Dec 06, 2019 | 37.88 | 38.08 | 36.90 | 37.85 | 358,673 | +0.28(+0.74%) |
Dec 05, 2019 | 38.35 | 38.44 | 37.10 | 37.57 | 282,367 | -0.65(-1.69%) |
Dec 04, 2019 | 39.04 | 39.33 | 38.17 | 38.22 | 264,588 | -0.94(-2.39%) |
Dec 03, 2019 | 40.31 | 40.58 | 38.87 | 39.16 | 312,176 | -1.64(-4.03%) |
Dec 02, 2019 | 41.12 | 41.27 | 40.32 | 40.80 | 258,464 | -0.17(-0.41%) |
Nov 29, 2019 | 40.57 | 41.48 | 40.47 | 40.97 | 125,952 | +0.24(+0.59%) |
Nov 27, 2019 | 40.74 | 41.10 | 40.59 | 40.73 | 140,516 | +0.15(+0.37%) |
Nov 26, 2019 | 41.09 | 41.42 | 40.50 | 40.58 | 275,870 | -0.67(-1.62%) |
Nov 25, 2019 | 40.54 | 41.32 | 40.54 | 41.25 | 229,847 | +0.84(+2.07%) |
Nov 22, 2019 | 39.87 | 40.46 | 39.72 | 40.41 | 155,481 | +0.81(+2.04%) |
Nov 21, 2019 | 40.29 | 40.79 | 39.57 | 39.61 | 366,015 | -0.60(-1.49%) |
Nov 20, 2019 | 40.22 | 40.61 | 39.73 | 40.20 | 177,593 | -0.24(-0.59%) |
Nov 19, 2019 | 41.17 | 41.17 | 39.61 | 40.44 | 478,132 | -0.78(-1.88%) |
Nov 18, 2019 | 39.69 | 41.32 | 39.64 | 41.22 | 346,394 | +1.51(+3.81%) |
Nov 15, 2019 | 39.73 | 39.96 | 39.18 | 39.71 | 406,985 | +0.24(+0.61%) |
Nov 14, 2019 | 40.06 | 40.34 | 39.44 | 39.47 | 313,172 | -0.85(-2.10%) |
Nov 13, 2019 | 39.78 | 40.64 | 39.41 | 40.31 | 289,657 | +0.33(+0.82%) |
Nov 12, 2019 | 40.05 | 40.30 | 39.80 | 39.98 | 224,186 | -0.40(-0.99%) |
Nov 11, 2019 | 40.06 | 40.44 | 39.56 | 40.38 | 352,991 | +0.14(+0.35%) |
Nov 08, 2019 | 39.98 | 40.56 | 39.77 | 40.24 | 235,231 | +0.22(+0.55%) |
Nov 07, 2019 | 39.92 | 41.05 | 39.80 | 40.02 | 414,600 | +0.50(+1.26%) |
Nov 06, 2019 | 40.07 | 40.32 | 39.20 | 39.53 | 516,944 | -0.41(-1.02%) |
Nov 05, 2019 | 40.58 | 40.82 | 39.82 | 39.93 | 409,381 | -0.72(-1.78%) |
Nov 04, 2019 | 40.24 | 40.95 | 40.08 | 40.66 | 263,311 | +0.56(+1.39%) |
Nov 01, 2019 | 39.34 | 40.49 | 39.10 | 40.10 | 263,008 | +0.81(+2.07%) |
Oct 31, 2019 | 40.17 | 40.43 | 39.10 | 39.29 | 275,878 | -0.97(-2.42%) |
Oct 30, 2019 | 41.51 | 41.66 | 39.72 | 40.26 | 327,831 | -1.17(-2.83%) |
Oct 29, 2019 | 41.03 | 42.18 | 40.76 | 41.43 | 520,619 | +0.76(+1.88%) |
Oct 28, 2019 | 42.50 | 42.92 | 40.62 | 40.67 | 736,652 | -2.35(-5.47%) |
Oct 25, 2019 | 39.66 | 43.09 | 37.70 | 43.02 | 1,793,796 | +6.61(+18.15%) |
Oct 24, 2019 | 36.85 | 37.63 | 35.96 | 36.41 | 671,019 | -0.60(-1.61%) |
Oct 23, 2019 | 35.46 | 37.23 | 35.31 | 37.01 | 487,490 | +1.27(+3.55%) |
Oct 22, 2019 | 35.12 | 35.82 | 34.65 | 35.73 | 364,077 | +0.61(+1.72%) |
Oct 21, 2019 | 35.07 | 35.82 | 34.51 | 35.13 | 388,047 | +0.42(+1.20%) |
Oct 18, 2019 | 34.27 | 34.96 | 33.52 | 34.71 | 523,295 | +0.02(+0.06%) |
Oct 17, 2019 | 34.62 | 34.97 | 34.15 | 34.69 | 331,217 | -0.14(-0.40%) |
Oct 16, 2019 | 34.55 | 35.30 | 34.50 | 34.83 | 310,803 | +0.33(+0.95%) |
Oct 15, 2019 | 34.30 | 34.72 | 32.99 | 34.50 | 394,536 | +0.23(+0.67%) |
Oct 14, 2019 | 35.62 | 35.62 | 33.74 | 34.28 | 449,182 | -1.43(-4.00%) |
Oct 11, 2019 | 35.44 | 36.31 | 35.37 | 35.71 | 326,694 | +0.66(+1.90%) |
Oct 10, 2019 | 35.26 | 36.08 | 34.72 | 35.04 | 427,629 | -0.22(-0.62%) |
Oct 09, 2019 | 36.33 | 36.68 | 35.22 | 35.26 | 309,793 | -0.79(-2.20%) |
Oct 08, 2019 | 35.65 | 36.32 | 35.32 | 36.05 | 186,191 | -0.11(-0.30%) |
Oct 07, 2019 | 35.68 | 36.59 | 35.26 | 36.16 | 262,460 | +0.22(+0.62%) |
Oct 04, 2019 | 37.03 | 37.37 | 35.70 | 35.94 | 292,029 | -1.09(-2.93%) |
Oct 03, 2019 | 36.78 | 37.21 | 35.86 | 37.03 | 246,827 | -0.01(-0.03%) |
Oct 02, 2019 | 37.33 | 37.33 | 36.41 | 37.03 | 309,914 | -0.56(-1.48%) |
Oct 01, 2019 | 38.67 | 39.38 | 37.56 | 37.59 | 321,242 | -0.95(-2.47%) |
Sep 30, 2019 | 37.68 | 39.08 | 37.68 | 38.54 | 440,606 | +0.89(+2.37%) |
Sep 27, 2019 | 37.22 | 37.88 | 37.22 | 37.65 | 293,642 | +0.74(+2.02%) |
Sep 26, 2019 | 36.57 | 37.10 | 36.13 | 36.91 | 335,338 | +0.35(+0.95%) |
Sep 25, 2019 | 35.63 | 37.05 | 35.41 | 36.56 | 317,613 | +0.83(+2.33%) |
Sep 24, 2019 | 35.69 | 35.87 | 34.92 | 35.73 | 467,289 | +0.24(+0.67%) |
Sep 23, 2019 | 35.25 | 35.74 | 34.87 | 35.49 | 511,677 | -0.01(-0.03%) |
Sep 20, 2019 | 35.74 | 36.23 | 35.30 | 35.50 | 727,051 | -0.49(-1.35%) |
Sep 19, 2019 | 37.59 | 37.59 | 35.95 | 35.98 | 496,916 | -1.77(-4.68%) |
Sep 18, 2019 | 38.18 | 38.21 | 37.33 | 37.75 | 310,832 | -0.41(-1.07%) |
Sep 17, 2019 | 39.39 | 39.52 | 37.37 | 38.16 | 334,433 | -1.13(-2.88%) |
Sep 16, 2019 | 39.45 | 39.89 | 39.07 | 39.29 | 337,203 | -0.31(-0.78%) |
Sep 13, 2019 | 39.15 | 39.71 | 38.25 | 39.60 | 385,140 | +0.64(+1.63%) |
Sep 12, 2019 | 39.10 | 39.13 | 38.41 | 38.96 | 345,791 | -0.04(-0.10%) |
Sep 11, 2019 | 39.72 | 39.91 | 38.70 | 39.00 | 385,720 | -0.44(-1.11%) |
Sep 10, 2019 | 38.01 | 39.47 | 37.68 | 39.44 | 322,837 | +1.12(+2.93%) |
Sep 09, 2019 | 37.08 | 38.40 | 36.91 | 38.32 | 432,256 | +1.41(+3.82%) |
Sep 06, 2019 | 36.80 | 37.55 | 36.55 | 36.91 | 337,073 | +0.22(+0.60%) |
Sep 05, 2019 | 35.97 | 36.94 | 35.87 | 36.69 | 281,848 | +1.25(+3.53%) |
Sep 04, 2019 | 35.56 | 35.68 | 34.90 | 35.44 | 234,128 | +0.58(+1.65%) |
Sep 03, 2019 | 36.00 | 36.55 | 34.78 | 34.86 | 341,377 | -1.30(-3.59%) |
Aug 30, 2019 | 37.11 | 37.39 | 35.74 | 36.16 | 390,985 | -0.76(-2.07%) |
Aug 29, 2019 | 36.37 | 37.52 | 36.11 | 36.93 | 351,711 | +0.90(+2.51%) |
Aug 28, 2019 | 34.86 | 36.27 | 34.86 | 36.02 | 413,309 | +0.88(+2.51%) |
Aug 27, 2019 | 36.48 | 36.56 | 35.06 | 35.14 | 327,127 | -1.15(-3.17%) |
Aug 26, 2019 | 36.63 | 36.68 | 36.11 | 36.29 | 348,178 | +0.06(+0.16%) |
Aug 23, 2019 | 36.39 | 36.97 | 36.13 | 36.23 | 385,543 | -0.39(-1.06%) |
Aug 22, 2019 | 35.95 | 37.07 | 35.62 | 36.62 | 442,200 | +1.11(+3.13%) |
Aug 21, 2019 | 35.69 | 35.85 | 35.16 | 35.51 | 406,305 | +0.30(+0.85%) |
Aug 20, 2019 | 35.70 | 35.87 | 35.00 | 35.21 | 340,683 | -0.70(-1.96%) |
Aug 19, 2019 | 35.92 | 36.56 | 35.24 | 35.91 | 370,881 | +0.34(+0.95%) |
Aug 16, 2019 | 33.62 | 35.71 | 33.45 | 35.58 | 834,471 | +3.10(+9.53%) |
Aug 15, 2019 | 33.40 | 33.69 | 32.37 | 32.48 | 894,921 | -0.63(-1.89%) |
Aug 14, 2019 | 35.23 | 35.74 | 33.10 | 33.11 | 1,038,445 | -2.59(-7.26%) |
Aug 13, 2019 | 36.11 | 37.57 | 35.36 | 35.70 | 570,015 | -0.58(-1.59%) |
Aug 12, 2019 | 36.86 | 37.00 | 35.61 | 36.27 | 375,178 | -0.88(-2.38%) |
Aug 09, 2019 | 37.76 | 38.06 | 37.10 | 37.15 | 291,324 | -0.85(-2.25%) |
Aug 08, 2019 | 36.16 | 38.02 | 35.95 | 38.01 | 579,399 | +2.01(+5.58%) |
Aug 07, 2019 | 36.49 | 37.16 | 35.78 | 36.00 | 484,142 | -0.85(-2.31%) |
Aug 06, 2019 | 36.53 | 37.19 | 36.40 | 36.85 | 495,051 | +0.34(+0.92%) |
Aug 05, 2019 | 37.51 | 37.60 | 36.40 | 36.51 | 506,709 | -1.68(-4.40%) |
Aug 02, 2019 | 39.27 | 39.55 | 37.83 | 38.20 | 490,465 | -1.13(-2.87%) |
Aug 01, 2019 | 39.18 | 39.64 | 38.70 | 39.32 | 663,734 | +0.05(+0.13%) |
Jul 31, 2019 | 39.86 | 40.09 | 38.66 | 39.27 | 502,241 | -0.44(-1.10%) |
Jul 30, 2019 | 39.56 | 39.85 | 38.78 | 39.71 | 531,036 | -0.24(-0.59%) |
Jul 29, 2019 | 39.04 | 40.23 | 39.00 | 39.95 | 815,091 | +0.62(+1.58%) |
Jul 26, 2019 | 37.14 | 39.59 | 36.38 | 39.32 | 1,636,366 | +0.99(+2.58%) |
Jul 25, 2019 | 40.82 | 41.13 | 38.24 | 38.33 | 1,397,715 | -2.89(-7.01%) |
Jul 24, 2019 | 39.57 | 41.55 | 39.49 | 41.22 | 950,869 | +1.36(+3.40%) |
Jul 23, 2019 | 39.64 | 40.09 | 38.06 | 39.87 | 766,598 | +0.10(+0.25%) |
Jul 22, 2019 | 40.48 | 40.95 | 39.49 | 39.77 | 457,294 | -0.71(-1.76%) |
Jul 19, 2019 | 41.48 | 41.95 | 40.43 | 40.48 | 583,463 | -1.01(-2.43%) |
Jul 18, 2019 | 40.61 | 41.78 | 40.17 | 41.49 | 655,199 | +0.76(+1.87%) |
Jul 17, 2019 | 40.11 | 41.09 | 39.64 | 40.73 | 517,283 | +0.69(+1.73%) |
Jul 16, 2019 | 39.17 | 40.27 | 38.86 | 40.04 | 417,368 | +0.76(+1.94%) |
Jul 15, 2019 | 41.06 | 41.44 | 39.17 | 39.27 | 703,751 | -2.26(-5.43%) |
Jul 12, 2019 | 41.44 | 41.63 | 40.33 | 41.53 | 598,424 | -0.06(-0.14%) |
Jul 11, 2019 | 41.95 | 42.14 | 40.89 | 41.59 | 501,983 | -0.21(-0.50%) |
Jul 10, 2019 | 42.82 | 42.82 | 41.35 | 41.80 | 473,960 | -0.98(-2.29%) |
Jul 09, 2019 | 42.79 | 43.12 | 42.23 | 42.78 | 278,114 | -0.37(-0.85%) |
Jul 08, 2019 | 43.89 | 43.97 | 42.46 | 43.14 | 442,609 | -1.06(-2.40%) |
Jul 05, 2019 | 43.04 | 44.35 | 42.98 | 44.20 | 229,665 | +1.02(+2.36%) |
Jul 03, 2019 | 42.58 | 43.66 | 42.39 | 43.18 | 207,123 | +0.53(+1.25%) |
Jul 02, 2019 | 42.37 | 42.90 | 41.49 | 42.65 | 474,274 | -0.91(-2.09%) |
Jul 01, 2019 | 44.07 | 44.08 | 42.41 | 43.56 | 471,459 | +0.09(+0.20%) |
Jun 28, 2019 | 43.50 | 43.64 | 42.45 | 43.47 | 355,718 | +0.93(+2.19%) |
Jun 27, 2019 | 41.61 | 42.72 | 41.26 | 42.54 | 313,353 | +1.10(+2.65%) |
Jun 26, 2019 | 42.62 | 42.62 | 40.81 | 41.44 | 518,807 | -1.10(-2.58%) |
Jun 25, 2019 | 42.83 | 43.37 | 41.80 | 42.54 | 822,356 | -0.59(-1.38%) |
Jun 24, 2019 | 42.59 | 43.91 | 42.59 | 43.13 | 736,094 | +0.80(+1.89%) |
Jun 21, 2019 | 43.60 | 44.26 | 42.22 | 42.33 | 590,034 | -1.47(-3.36%) |
Jun 20, 2019 | 40.91 | 44.10 | 40.06 | 43.80 | 883,020 | +2.92(+7.14%) |
Jun 19, 2019 | 42.16 | 42.19 | 40.48 | 40.89 | 534,684 | -1.27(-3.00%) |
Jun 18, 2019 | 42.25 | 42.65 | 41.77 | 42.15 | 502,975 | -0.03(-0.07%) |
Jun 17, 2019 | 41.82 | 42.90 | 41.36 | 42.18 | 466,198 | +0.27(+0.64%) |
Jun 14, 2019 | 42.97 | 45.67 | 41.87 | 41.92 | 908,654 | +0.92(+2.24%) |
Jun 13, 2019 | 40.81 | 41.53 | 40.68 | 41.00 | 605,799 | +0.52(+1.30%) |
Jun 12, 2019 | 40.94 | 41.01 | 40.20 | 40.47 | 408,950 | -0.50(-1.23%) |
Jun 11, 2019 | 42.08 | 42.79 | 40.80 | 40.98 | 414,220 | -1.02(-2.43%) |
Jun 10, 2019 | 42.95 | 43.52 | 41.95 | 41.99 | 403,532 | -0.80(-1.87%) |
Jun 07, 2019 | 42.23 | 43.59 | 41.23 | 42.80 | 639,768 | +0.68(+1.62%) |
Jun 06, 2019 | 42.27 | 42.27 | 41.25 | 42.11 | 523,015 | +0.18(+0.42%) |
Jun 05, 2019 | 42.73 | 43.03 | 41.76 | 41.93 | 439,105 | -0.68(-1.60%) |
Jun 04, 2019 | 41.74 | 43.14 | 41.74 | 42.62 | 337,479 | +1.23(+2.96%) |
Jun 03, 2019 | 41.29 | 41.83 | 40.78 | 41.39 | 746,187 | -0.05(-0.12%) |
May 31, 2019 | 41.87 | 42.21 | 41.34 | 41.44 | 511,187 | -1.13(-2.65%) |
May 30, 2019 | 41.73 | 42.96 | 41.69 | 42.57 | 419,992 | +1.00(+2.40%) |
May 29, 2019 | 42.51 | 42.78 | 41.36 | 41.57 | 631,300 | -1.26(-2.93%) |
May 28, 2019 | 44.42 | 44.74 | 42.78 | 42.83 | 605,867 | -1.36(-3.07%) |
May 24, 2019 | 45.41 | 45.70 | 44.10 | 44.18 | 410,810 | -0.91(-2.02%) |
May 23, 2019 | 47.39 | 47.39 | 44.98 | 45.09 | 326,778 | -2.64(-5.53%) |
May 22, 2019 | 48.20 | 48.43 | 47.26 | 47.73 | 255,863 | -0.50(-1.05%) |
May 21, 2019 | 47.84 | 48.45 | 47.84 | 48.24 | 672,134 | +0.50(+1.06%) |
May 20, 2019 | 46.82 | 47.82 | 46.52 | 47.73 | 526,949 | +0.73(+1.56%) |
May 17, 2019 | 46.18 | 47.74 | 46.18 | 47.00 | 321,450 | +0.40(+0.85%) |
May 16, 2019 | 46.92 | 47.56 | 46.48 | 46.60 | 381,765 | -0.10(-0.21%) |
May 15, 2019 | 46.99 | 47.92 | 46.50 | 46.70 | 533,255 | -0.24(-0.51%) |
May 14, 2019 | 47.36 | 47.61 | 46.94 | 46.94 | 307,842 | -0.34(-0.71%) |
May 13, 2019 | 48.35 | 48.58 | 46.99 | 47.28 | 422,553 | -1.67(-3.42%) |
May 10, 2019 | 48.85 | 49.17 | 48.44 | 48.95 | 349,249 | -0.15(-0.30%) |
May 09, 2019 | 49.23 | 49.48 | 48.05 | 49.10 | 453,854 | -0.47(-0.96%) |
May 08, 2019 | 49.29 | 49.93 | 48.88 | 49.57 | 448,339 | +0.03(+0.06%) |
May 07, 2019 | 50.44 | 50.82 | 49.17 | 49.54 | 499,568 | -1.39(-2.73%) |
May 06, 2019 | 51.67 | 52.20 | 48.58 | 50.93 | 491,064 | -1.20(-2.31%) |
May 03, 2019 | 51.64 | 52.30 | 50.37 | 52.14 | 873,764 | +0.72(+1.40%) |
May 02, 2019 | 50.41 | 51.49 | 50.41 | 51.42 | 623,262 | +1.18(+2.36%) |