Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.55 | 27.59 | 25.01 | 25.81 | 242,300 | -1.72(-6.25%) |
Apr 29, 2020 | 24.83 | 28.62 | 24.81 | 27.53 | 452,772 | +3.33(+13.76%) |
Apr 28, 2020 | 24.57 | 24.60 | 23.38 | 24.20 | 444,129 | +0.26(+1.09%) |
Apr 27, 2020 | 24.42 | 24.57 | 23.60 | 23.94 | 244,786 | -0.91(-3.66%) |
Apr 24, 2020 | 24.34 | 26.17 | 23.37 | 24.85 | 439,300 | -1.15(-4.42%) |
Apr 23, 2020 | 24.54 | 26.85 | 24.07 | 26.00 | 424,337 | +2.00(+8.33%) |
Apr 22, 2020 | 26.02 | 26.37 | 23.90 | 24.00 | 258,219 | -1.48(-5.81%) |
Apr 21, 2020 | 26.48 | 27.06 | 25.34 | 25.48 | 133,307 | -1.75(-6.43%) |
Apr 20, 2020 | 26.67 | 28.35 | 26.28 | 27.23 | 112,912 | -0.22(-0.80%) |
Apr 17, 2020 | 26.89 | 28.09 | 26.68 | 27.45 | 164,700 | +0.80(+3.00%) |
Apr 16, 2020 | 26.79 | 27.72 | 25.69 | 26.65 | 244,713 | +0.14(+0.53%) |
Apr 15, 2020 | 28.20 | 29.18 | 26.37 | 26.51 | 269,485 | -2.66(-9.12%) |
Apr 14, 2020 | 28.31 | 29.24 | 27.85 | 29.17 | 329,160 | +1.22(+4.36%) |
Apr 13, 2020 | 28.63 | 28.92 | 27.50 | 27.95 | 114,040 | +0.09(+0.32%) |
Apr 09, 2020 | 29.06 | 30.29 | 26.89 | 27.86 | 269,500 | -0.39(-1.38%) |
Apr 08, 2020 | 28.42 | 28.70 | 27.14 | 28.25 | 448,231 | +0.79(+2.88%) |
Apr 07, 2020 | 26.29 | 27.52 | 25.53 | 27.46 | 497,127 | +2.04(+8.03%) |
Apr 06, 2020 | 24.47 | 25.71 | 23.38 | 25.42 | 330,348 | +1.28(+5.30%) |
Apr 03, 2020 | 23.62 | 24.47 | 22.59 | 24.14 | 192,300 | +0.89(+3.83%) |
Apr 02, 2020 | 22.10 | 24.40 | 21.27 | 23.25 | 209,401 | +1.18(+5.35%) |
Apr 01, 2020 | 22.38 | 22.39 | 21.31 | 22.07 | 208,012 | -0.94(-4.09%) |
Mar 31, 2020 | 21.57 | 23.77 | 21.50 | 23.01 | 191,258 | +1.48(+6.87%) |
Mar 30, 2020 | 24.13 | 24.13 | 21.50 | 21.53 | 232,165 | -2.90(-11.89%) |
Mar 27, 2020 | 23.58 | 25.13 | 23.58 | 24.43 | 275,200 | +0.08(+0.33%) |
Mar 26, 2020 | 24.01 | 24.57 | 23.54 | 24.36 | 210,007 | +0.34(+1.41%) |
Mar 25, 2020 | 24.90 | 25.57 | 23.30 | 24.02 | 366,714 | -0.60(-2.43%) |
Mar 24, 2020 | 24.07 | 25.10 | 23.02 | 24.61 | 290,481 | +1.44(+6.23%) |
Mar 23, 2020 | 23.53 | 23.88 | 21.71 | 23.17 | 304,693 | -0.62(-2.59%) |
Mar 20, 2020 | 24.56 | 27.55 | 23.58 | 23.79 | 704,485 | -0.57(-2.33%) |
Mar 19, 2020 | 22.87 | 25.36 | 22.10 | 24.36 | 342,145 | +1.27(+5.52%) |
Mar 18, 2020 | 22.53 | 23.49 | 20.25 | 23.08 | 336,117 | -0.52(-2.19%) |
Mar 17, 2020 | 21.87 | 25.06 | 21.21 | 23.60 | 405,084 | +1.80(+8.26%) |
Mar 16, 2020 | 21.89 | 23.17 | 20.18 | 21.80 | 397,574 | -0.47(-2.10%) |
Mar 13, 2020 | 22.43 | 23.18 | 20.35 | 22.27 | 320,229 | +0.47(+2.15%) |
Mar 12, 2020 | 21.58 | 23.84 | 20.05 | 21.80 | 396,916 | -0.54(-2.41%) |
Mar 11, 2020 | 22.69 | 23.26 | 21.46 | 22.34 | 364,944 | -1.34(-5.67%) |
Mar 10, 2020 | 23.99 | 25.49 | 22.84 | 23.68 | 489,614 | +0.94(+4.11%) |
Mar 09, 2020 | 27.25 | 29.70 | 21.91 | 22.74 | 998,649 | -8.07(-26.19%) |
Mar 06, 2020 | 34.03 | 34.10 | 30.30 | 30.81 | 981,093 | -3.91(-11.26%) |
Mar 05, 2020 | 35.79 | 35.99 | 34.37 | 34.72 | 244,059 | -1.74(-4.77%) |
Mar 04, 2020 | 36.57 | 37.06 | 35.54 | 36.46 | 157,112 | +0.32(+0.88%) |
Mar 03, 2020 | 36.89 | 37.00 | 35.87 | 36.15 | 141,188 | -0.94(-2.52%) |
Mar 02, 2020 | 35.94 | 37.09 | 34.94 | 37.08 | 204,673 | +1.20(+3.36%) |
Feb 28, 2020 | 34.09 | 36.80 | 34.03 | 35.88 | 225,246 | +0.68(+1.92%) |
Feb 27, 2020 | 35.75 | 37.14 | 35.13 | 35.20 | 446,580 | -1.51(-4.12%) |
Feb 26, 2020 | 37.83 | 38.01 | 36.64 | 36.71 | 142,531 | -0.86(-2.28%) |
Feb 25, 2020 | 38.21 | 38.73 | 37.09 | 37.57 | 238,277 | -0.42(-1.10%) |
Feb 24, 2020 | 38.11 | 38.48 | 37.20 | 37.99 | 221,343 | -1.23(-3.15%) |
Feb 21, 2020 | 37.49 | 40.66 | 35.09 | 39.22 | 524,469 | +0.39(+1.00%) |
Feb 20, 2020 | 39.28 | 40.43 | 38.42 | 38.83 | 181,500 | -0.20(-0.51%) |
Feb 19, 2020 | 38.53 | 39.35 | 38.35 | 39.03 | 174,327 | +0.49(+1.26%) |
Feb 18, 2020 | 38.26 | 38.64 | 38.07 | 38.54 | 111,353 | +0.00(+0.00%) |
Feb 14, 2020 | 38.71 | 39.01 | 38.14 | 38.54 | 127,850 | -0.06(-0.15%) |
Feb 13, 2020 | 39.56 | 39.56 | 38.31 | 38.60 | 143,879 | -1.09(-2.76%) |
Feb 12, 2020 | 40.09 | 40.55 | 39.61 | 39.70 | 194,106 | +0.01(+0.02%) |
Feb 11, 2020 | 39.88 | 40.13 | 39.37 | 39.69 | 108,506 | +0.46(+1.17%) |
Feb 10, 2020 | 39.50 | 39.83 | 39.09 | 39.23 | 124,377 | -0.44(-1.10%) |
Feb 07, 2020 | 40.29 | 40.49 | 39.45 | 39.67 | 167,653 | -0.83(-2.04%) |
Feb 06, 2020 | 41.52 | 41.52 | 38.83 | 40.49 | 414,484 | -0.91(-2.19%) |
Feb 05, 2020 | 40.71 | 41.90 | 40.39 | 41.40 | 144,466 | +1.30(+3.25%) |
Feb 04, 2020 | 40.20 | 40.87 | 39.89 | 40.09 | 163,550 | +0.50(+1.26%) |
Feb 03, 2020 | 41.62 | 41.62 | 39.39 | 39.60 | 200,720 | -2.02(-4.85%) |
Jan 31, 2020 | 42.19 | 42.44 | 41.56 | 41.62 | 183,333 | -1.05(-2.47%) |
Jan 30, 2020 | 43.22 | 43.76 | 41.39 | 42.67 | 224,126 | -0.36(-0.83%) |
Jan 29, 2020 | 42.60 | 43.05 | 42.17 | 43.03 | 185,732 | +0.71(+1.67%) |
Jan 28, 2020 | 41.75 | 42.39 | 41.31 | 42.32 | 120,504 | +0.69(+1.65%) |
Jan 27, 2020 | 41.34 | 41.80 | 40.73 | 41.64 | 166,787 | -0.44(-1.04%) |
Jan 24, 2020 | 42.53 | 42.53 | 41.17 | 42.07 | 203,435 | -0.47(-1.10%) |
Jan 23, 2020 | 42.88 | 43.13 | 41.90 | 42.54 | 180,496 | -0.59(-1.36%) |
Jan 22, 2020 | 42.64 | 43.17 | 42.06 | 43.13 | 132,444 | +0.40(+0.93%) |
Jan 21, 2020 | 43.75 | 43.75 | 42.16 | 42.73 | 145,561 | -1.06(-2.43%) |
Jan 17, 2020 | 44.04 | 44.29 | 43.18 | 43.80 | 182,227 | +0.11(+0.25%) |
Jan 16, 2020 | 43.70 | 44.32 | 43.45 | 43.69 | 130,553 | +0.27(+0.62%) |
Jan 15, 2020 | 43.77 | 44.41 | 43.12 | 43.42 | 190,995 | -0.49(-1.11%) |
Jan 14, 2020 | 43.78 | 44.58 | 43.28 | 43.91 | 152,310 | +0.13(+0.30%) |
Jan 13, 2020 | 43.79 | 44.14 | 42.92 | 43.78 | 245,123 | -0.32(-0.72%) |
Jan 10, 2020 | 44.64 | 45.33 | 43.84 | 44.09 | 251,580 | -0.53(-1.18%) |
Jan 09, 2020 | 43.65 | 44.86 | 43.13 | 44.62 | 165,684 | +1.05(+2.42%) |
Jan 08, 2020 | 44.57 | 45.31 | 43.49 | 43.57 | 253,380 | -1.04(-2.34%) |
Jan 07, 2020 | 45.85 | 45.99 | 44.38 | 44.61 | 305,323 | -1.42(-3.09%) |
Jan 06, 2020 | 44.86 | 46.12 | 44.36 | 46.03 | 252,042 | +1.15(+2.57%) |
Jan 03, 2020 | 45.02 | 45.76 | 44.32 | 44.88 | 196,500 | +0.18(+0.40%) |
Jan 02, 2020 | 45.08 | 45.26 | 43.62 | 44.70 | 236,808 | -0.01(-0.02%) |
Dec 31, 2019 | 43.74 | 45.12 | 43.59 | 44.71 | 251,781 | +0.75(+1.70%) |
Dec 30, 2019 | 44.57 | 44.86 | 43.92 | 43.97 | 213,399 | -0.46(-1.04%) |
Dec 27, 2019 | 44.88 | 44.97 | 43.79 | 44.43 | 227,388 | -0.37(-0.82%) |
Dec 26, 2019 | 44.83 | 45.03 | 44.47 | 44.79 | 110,824 | +0.00(+0.00%) |
Dec 24, 2019 | 44.65 | 44.93 | 44.21 | 44.79 | 107,142 | +0.14(+0.31%) |
Dec 23, 2019 | 44.69 | 45.21 | 43.68 | 44.66 | 194,910 | +0.01(+0.02%) |
Dec 20, 2019 | 44.68 | 44.94 | 44.03 | 44.65 | 607,579 | +0.16(+0.36%) |
Dec 19, 2019 | 43.36 | 44.79 | 43.36 | 44.49 | 380,684 | +1.17(+2.70%) |
Dec 18, 2019 | 42.66 | 43.62 | 42.17 | 43.32 | 591,652 | +0.01(+0.02%) |
Dec 17, 2019 | 44.33 | 45.61 | 41.67 | 43.31 | 1,860,874 | -8.64(-16.63%) |
Dec 16, 2019 | 52.71 | 53.68 | 51.83 | 51.95 | 225,835 | -0.35(-0.66%) |
Dec 13, 2019 | 51.58 | 53.04 | 51.24 | 52.30 | 179,915 | +0.46(+0.88%) |
Dec 12, 2019 | 50.64 | 52.44 | 50.50 | 51.84 | 209,407 | +1.54(+3.06%) |
Dec 11, 2019 | 50.02 | 50.80 | 50.02 | 50.30 | 251,949 | +0.29(+0.58%) |
Dec 10, 2019 | 49.44 | 50.16 | 49.03 | 50.01 | 269,337 | +0.68(+1.39%) |
Dec 09, 2019 | 48.00 | 49.49 | 48.00 | 49.33 | 238,780 | +1.16(+2.41%) |
Dec 06, 2019 | 46.84 | 48.54 | 46.84 | 48.17 | 165,300 | +1.16(+2.47%) |
Dec 05, 2019 | 47.12 | 47.20 | 46.23 | 47.01 | 219,070 | +0.28(+0.59%) |
Dec 04, 2019 | 46.20 | 47.43 | 46.20 | 46.73 | 276,550 | +0.89(+1.95%) |
Dec 03, 2019 | 45.26 | 46.24 | 45.11 | 45.84 | 173,623 | +0.01(+0.02%) |
Dec 02, 2019 | 45.74 | 46.54 | 45.54 | 45.83 | 160,315 | +0.10(+0.22%) |
Nov 29, 2019 | 45.94 | 45.97 | 45.23 | 45.73 | 85,673 | -0.41(-0.88%) |
Nov 27, 2019 | 44.89 | 46.45 | 44.67 | 46.13 | 138,187 | +1.42(+3.17%) |
Nov 26, 2019 | 47.20 | 47.25 | 44.51 | 44.72 | 245,769 | -2.50(-5.30%) |
Nov 25, 2019 | 45.28 | 47.28 | 45.25 | 47.22 | 188,173 | +1.96(+4.34%) |
Nov 22, 2019 | 45.25 | 46.09 | 44.54 | 45.25 | 123,370 | +0.23(+0.51%) |
Nov 21, 2019 | 44.38 | 45.39 | 43.83 | 45.02 | 175,068 | +1.05(+2.39%) |
Nov 20, 2019 | 43.78 | 45.08 | 43.12 | 43.97 | 164,722 | +0.09(+0.20%) |
Nov 19, 2019 | 44.55 | 44.55 | 42.90 | 43.88 | 197,552 | -0.68(-1.54%) |
Nov 18, 2019 | 44.54 | 45.02 | 43.58 | 44.57 | 265,889 | -0.08(-0.18%) |
Nov 15, 2019 | 43.61 | 45.18 | 43.61 | 44.65 | 168,223 | +1.29(+2.97%) |
Nov 14, 2019 | 43.65 | 44.36 | 43.18 | 43.36 | 172,503 | -0.24(-0.55%) |
Nov 13, 2019 | 44.85 | 45.04 | 43.14 | 43.59 | 181,002 | -1.56(-3.45%) |
Nov 12, 2019 | 46.01 | 46.21 | 44.67 | 45.15 | 149,023 | -0.80(-1.75%) |
Nov 11, 2019 | 45.88 | 47.00 | 45.51 | 45.96 | 254,979 | -0.66(-1.43%) |
Nov 08, 2019 | 45.36 | 46.75 | 44.85 | 46.62 | 273,854 | +1.06(+2.33%) |
Nov 07, 2019 | 45.60 | 46.47 | 45.42 | 45.56 | 306,658 | +0.59(+1.30%) |
Nov 06, 2019 | 44.78 | 45.32 | 43.88 | 44.97 | 278,122 | -0.05(-0.11%) |
Nov 05, 2019 | 45.51 | 46.01 | 44.80 | 45.02 | 207,523 | -0.14(-0.31%) |
Nov 04, 2019 | 45.31 | 46.14 | 44.58 | 45.16 | 312,638 | +0.64(+1.43%) |
Nov 01, 2019 | 44.63 | 45.07 | 43.37 | 44.53 | 237,064 | +0.14(+0.31%) |
Oct 31, 2019 | 42.67 | 44.82 | 42.67 | 44.39 | 194,802 | +1.07(+2.47%) |
Oct 30, 2019 | 45.35 | 45.35 | 42.46 | 43.32 | 267,901 | -1.93(-4.28%) |
Oct 29, 2019 | 45.28 | 45.60 | 43.16 | 45.25 | 274,959 | -0.26(-0.57%) |
Oct 28, 2019 | 46.16 | 47.17 | 45.37 | 45.51 | 297,826 | -0.44(-0.95%) |
Oct 25, 2019 | 45.61 | 49.00 | 43.93 | 45.95 | 1,322,403 | +7.25(+18.74%) |
Oct 24, 2019 | 38.85 | 39.06 | 37.12 | 38.69 | 397,519 | -0.41(-1.04%) |
Oct 23, 2019 | 41.06 | 41.07 | 37.33 | 39.10 | 453,377 | -2.14(-5.20%) |
Oct 22, 2019 | 40.50 | 41.73 | 40.17 | 41.24 | 313,106 | +1.07(+2.67%) |
Oct 21, 2019 | 40.62 | 41.74 | 39.95 | 40.17 | 293,098 | -0.26(-0.65%) |
Oct 18, 2019 | 40.95 | 41.37 | 40.25 | 40.43 | 230,815 | -0.70(-1.70%) |
Oct 17, 2019 | 39.82 | 41.48 | 39.13 | 41.13 | 223,964 | +1.55(+3.91%) |
Oct 16, 2019 | 40.42 | 41.00 | 39.41 | 39.59 | 234,712 | -0.89(-2.21%) |
Oct 15, 2019 | 39.94 | 40.93 | 39.76 | 40.48 | 288,599 | +0.52(+1.29%) |
Oct 14, 2019 | 39.91 | 40.01 | 38.79 | 39.96 | 123,439 | -0.21(-0.52%) |
Oct 11, 2019 | 38.40 | 40.54 | 38.39 | 40.17 | 179,814 | +2.08(+5.47%) |
Oct 10, 2019 | 39.66 | 39.93 | 37.20 | 38.09 | 350,798 | -1.70(-4.26%) |
Oct 09, 2019 | 39.53 | 40.02 | 38.91 | 39.78 | 199,202 | +0.68(+1.75%) |
Oct 08, 2019 | 38.94 | 39.66 | 38.33 | 39.10 | 173,224 | -0.11(-0.28%) |
Oct 07, 2019 | 38.45 | 40.41 | 38.30 | 39.21 | 302,543 | +1.00(+2.62%) |
Oct 04, 2019 | 39.68 | 39.87 | 37.70 | 38.21 | 368,498 | -1.42(-3.58%) |
Oct 03, 2019 | 39.02 | 40.19 | 38.35 | 39.63 | 299,422 | +0.54(+1.37%) |
Oct 02, 2019 | 40.84 | 40.84 | 38.83 | 39.09 | 358,903 | -2.10(-5.11%) |
Oct 01, 2019 | 43.62 | 44.30 | 41.10 | 41.19 | 195,299 | -2.44(-5.59%) |
Sep 30, 2019 | 44.03 | 44.37 | 43.22 | 43.63 | 181,169 | -0.42(-0.95%) |
Sep 27, 2019 | 44.13 | 44.82 | 43.46 | 44.05 | 169,735 | +0.17(+0.40%) |
Sep 26, 2019 | 44.12 | 44.12 | 42.30 | 43.88 | 261,315 | -0.31(-0.69%) |
Sep 25, 2019 | 41.77 | 44.38 | 41.77 | 44.18 | 281,114 | +2.00(+4.74%) |
Sep 24, 2019 | 43.02 | 43.67 | 42.12 | 42.19 | 223,568 | -0.92(-2.13%) |
Sep 23, 2019 | 42.39 | 43.54 | 42.18 | 43.11 | 184,879 | +0.62(+1.47%) |
Sep 20, 2019 | 43.88 | 44.39 | 41.96 | 42.48 | 613,340 | -1.52(-3.46%) |
Sep 19, 2019 | 45.00 | 45.69 | 43.86 | 44.01 | 255,111 | -0.81(-1.81%) |
Sep 18, 2019 | 45.93 | 46.00 | 44.08 | 44.82 | 401,359 | -1.62(-3.49%) |
Sep 17, 2019 | 48.27 | 48.52 | 45.33 | 46.44 | 339,809 | -2.13(-4.38%) |
Sep 16, 2019 | 47.28 | 50.39 | 47.28 | 48.57 | 351,950 | +2.06(+4.42%) |
Sep 13, 2019 | 45.01 | 46.87 | 44.85 | 46.51 | 306,872 | +1.75(+3.91%) |
Sep 12, 2019 | 46.95 | 46.96 | 44.33 | 44.76 | 215,772 | -2.09(-4.46%) |
Sep 11, 2019 | 46.13 | 46.99 | 44.99 | 46.85 | 266,706 | +0.81(+1.76%) |
Sep 10, 2019 | 44.90 | 47.78 | 44.66 | 46.03 | 380,810 | +1.18(+2.62%) |
Sep 09, 2019 | 42.99 | 45.22 | 42.86 | 44.86 | 387,234 | +2.25(+5.27%) |
Sep 06, 2019 | 43.17 | 44.16 | 42.54 | 42.61 | 168,092 | -0.77(-1.78%) |
Sep 05, 2019 | 44.91 | 45.17 | 43.31 | 43.38 | 350,785 | -1.05(-2.36%) |
Sep 04, 2019 | 43.79 | 44.62 | 42.38 | 44.43 | 356,581 | +2.12(+5.00%) |
Sep 03, 2019 | 42.08 | 43.11 | 41.17 | 42.31 | 239,740 | -0.65(-1.52%) |
Aug 30, 2019 | 44.34 | 45.35 | 42.69 | 42.97 | 146,360 | -1.20(-2.71%) |
Aug 29, 2019 | 42.76 | 44.51 | 42.39 | 44.16 | 178,856 | +1.77(+4.18%) |
Aug 28, 2019 | 43.11 | 43.85 | 42.16 | 42.39 | 275,365 | -0.75(-1.74%) |
Aug 27, 2019 | 42.43 | 43.79 | 42.43 | 43.15 | 586,376 | +1.08(+2.56%) |
Aug 26, 2019 | 41.48 | 42.11 | 41.04 | 42.07 | 172,381 | +0.96(+2.33%) |
Aug 23, 2019 | 42.20 | 42.98 | 40.31 | 41.11 | 294,843 | -1.51(-3.55%) |
Aug 22, 2019 | 42.01 | 43.73 | 41.98 | 42.62 | 246,446 | +0.64(+1.53%) |
Aug 21, 2019 | 41.08 | 43.09 | 40.56 | 41.98 | 491,612 | +0.93(+2.27%) |
Aug 20, 2019 | 43.15 | 43.83 | 40.64 | 41.05 | 539,963 | -2.43(-5.60%) |
Aug 19, 2019 | 45.09 | 45.42 | 43.45 | 43.48 | 231,790 | -1.41(-3.15%) |
Aug 16, 2019 | 43.80 | 45.01 | 43.76 | 44.90 | 233,792 | +1.30(+2.97%) |
Aug 15, 2019 | 43.68 | 43.76 | 42.39 | 43.60 | 238,008 | -0.30(-0.68%) |
Aug 14, 2019 | 45.86 | 45.86 | 43.38 | 43.90 | 278,156 | -2.92(-6.23%) |
Aug 13, 2019 | 45.36 | 47.30 | 44.76 | 46.82 | 237,322 | +1.41(+3.12%) |
Aug 12, 2019 | 45.91 | 46.37 | 44.86 | 45.40 | 380,508 | -0.60(-1.31%) |
Aug 09, 2019 | 46.76 | 47.10 | 45.82 | 46.00 | 301,211 | -0.70(-1.50%) |
Aug 08, 2019 | 45.82 | 47.14 | 45.34 | 46.71 | 557,868 | +1.12(+2.45%) |
Aug 07, 2019 | 45.53 | 46.68 | 45.17 | 45.59 | 325,571 | -0.73(-1.58%) |
Aug 06, 2019 | 47.43 | 47.95 | 45.62 | 46.32 | 570,190 | -1.08(-2.27%) |
Aug 05, 2019 | 47.46 | 48.08 | 45.88 | 47.40 | 273,171 | -0.69(-1.44%) |
Aug 02, 2019 | 49.27 | 49.36 | 47.62 | 48.09 | 496,292 | -1.14(-2.31%) |
Aug 01, 2019 | 51.38 | 51.98 | 48.62 | 49.23 | 347,086 | -2.45(-4.75%) |
Jul 31, 2019 | 52.40 | 53.57 | 51.67 | 51.68 | 339,712 | -0.68(-1.30%) |
Jul 30, 2019 | 50.56 | 52.69 | 50.56 | 52.37 | 354,520 | +1.19(+2.32%) |
Jul 29, 2019 | 51.25 | 52.41 | 49.96 | 51.18 | 648,431 | +0.25(+0.49%) |
Jul 26, 2019 | 57.01 | 59.50 | 48.79 | 50.93 | 2,116,973 | -8.53(-14.34%) |
Jul 25, 2019 | 61.39 | 62.16 | 59.08 | 59.46 | 267,559 | -1.74(-2.85%) |
Jul 24, 2019 | 63.45 | 63.78 | 59.71 | 61.20 | 327,815 | -2.71(-4.24%) |
Jul 23, 2019 | 62.36 | 64.35 | 61.74 | 63.91 | 311,161 | +1.58(+2.54%) |
Jul 22, 2019 | 60.31 | 62.77 | 60.29 | 62.33 | 254,091 | +2.52(+4.22%) |
Jul 19, 2019 | 61.53 | 61.53 | 59.75 | 59.81 | 257,344 | -1.71(-2.78%) |
Jul 18, 2019 | 61.50 | 61.79 | 60.10 | 61.52 | 253,218 | -0.03(-0.05%) |
Jul 17, 2019 | 62.77 | 62.77 | 61.38 | 61.55 | 272,381 | -1.16(-1.85%) |
Jul 16, 2019 | 62.18 | 63.43 | 62.01 | 62.70 | 243,656 | +0.24(+0.38%) |
Jul 15, 2019 | 64.41 | 64.41 | 61.49 | 62.47 | 287,721 | -1.80(-2.80%) |
Jul 12, 2019 | 64.72 | 66.05 | 63.80 | 64.27 | 320,820 | -0.44(-0.67%) |
Jul 11, 2019 | 63.31 | 64.94 | 62.02 | 64.70 | 336,925 | +1.35(+2.12%) |
Jul 10, 2019 | 60.45 | 63.83 | 60.35 | 63.36 | 405,605 | +4.35(+7.38%) |
Jul 09, 2019 | 59.24 | 59.43 | 57.12 | 59.00 | 280,034 | -1.26(-2.08%) |
Jul 08, 2019 | 59.29 | 60.35 | 58.71 | 60.26 | 178,818 | +0.78(+1.31%) |
Jul 05, 2019 | 59.32 | 60.29 | 58.90 | 59.48 | 181,535 | -0.46(-0.76%) |
Jul 03, 2019 | 61.71 | 61.71 | 59.66 | 59.93 | 155,558 | -1.60(-2.60%) |
Jul 02, 2019 | 62.83 | 62.83 | 61.13 | 61.54 | 232,832 | -1.45(-2.31%) |
Jul 01, 2019 | 63.60 | 65.12 | 62.18 | 62.99 | 191,272 | +0.32(+0.51%) |
Jun 28, 2019 | 62.44 | 63.54 | 61.93 | 62.67 | 315,767 | +0.38(+0.60%) |
Jun 27, 2019 | 61.43 | 62.43 | 60.63 | 62.30 | 213,960 | +1.14(+1.86%) |
Jun 26, 2019 | 60.13 | 62.46 | 59.67 | 61.16 | 241,322 | +1.75(+2.95%) |
Jun 25, 2019 | 61.72 | 61.72 | 58.68 | 59.41 | 254,487 | -2.49(-4.03%) |
Jun 24, 2019 | 62.26 | 62.43 | 60.54 | 61.90 | 209,766 | -0.39(-0.62%) |
Jun 21, 2019 | 62.88 | 64.11 | 61.86 | 62.29 | 428,910 | -1.02(-1.61%) |
Jun 20, 2019 | 62.01 | 63.79 | 58.75 | 63.31 | 502,692 | +2.11(+3.44%) |
Jun 19, 2019 | 61.32 | 61.80 | 60.56 | 61.20 | 224,966 | -0.40(-0.64%) |
Jun 18, 2019 | 61.81 | 63.19 | 61.29 | 61.60 | 238,721 | +0.08(+0.13%) |
Jun 17, 2019 | 60.53 | 62.35 | 60.15 | 61.52 | 242,656 | +1.08(+1.78%) |
Jun 14, 2019 | 63.28 | 63.60 | 60.01 | 60.44 | 465,411 | -2.20(-3.51%) |
Jun 13, 2019 | 64.72 | 65.36 | 60.56 | 62.63 | 588,528 | -1.60(-2.49%) |
Jun 12, 2019 | 67.13 | 67.13 | 64.10 | 64.24 | 408,229 | -3.29(-4.88%) |
Jun 11, 2019 | 69.34 | 70.47 | 66.90 | 67.53 | 420,966 | -1.81(-2.61%) |
Jun 10, 2019 | 69.64 | 71.11 | 69.28 | 69.34 | 370,381 | +0.24(+0.34%) |
Jun 07, 2019 | 70.26 | 70.87 | 67.80 | 69.10 | 830,723 | -0.56(-0.81%) |
Jun 06, 2019 | 74.88 | 75.33 | 69.58 | 69.67 | 588,751 | -5.26(-7.02%) |
Jun 05, 2019 | 73.48 | 75.84 | 72.72 | 74.93 | 583,379 | +1.85(+2.53%) |
Jun 04, 2019 | 71.46 | 73.40 | 71.04 | 73.08 | 629,560 | +2.61(+3.71%) |
Jun 03, 2019 | 67.40 | 71.48 | 67.25 | 70.47 | 373,615 | +3.57(+5.34%) |
May 31, 2019 | 67.74 | 68.55 | 65.86 | 66.90 | 317,891 | -1.55(-2.27%) |
May 30, 2019 | 68.04 | 69.06 | 67.53 | 68.45 | 376,099 | +0.74(+1.10%) |
May 29, 2019 | 66.87 | 67.80 | 66.01 | 67.71 | 302,228 | +0.14(+0.20%) |
May 28, 2019 | 66.67 | 68.32 | 65.99 | 67.57 | 227,475 | +1.39(+2.11%) |
May 24, 2019 | 65.60 | 66.68 | 64.71 | 66.18 | 224,364 | +0.72(+1.10%) |
May 23, 2019 | 66.76 | 66.94 | 64.25 | 65.45 | 534,955 | -2.53(-3.72%) |
May 22, 2019 | 70.71 | 71.55 | 67.56 | 67.98 | 219,292 | -2.84(-4.01%) |
May 21, 2019 | 69.23 | 71.45 | 69.23 | 70.82 | 422,464 | +2.25(+3.27%) |
May 20, 2019 | 71.35 | 71.57 | 68.40 | 68.58 | 271,756 | -2.64(-3.71%) |
May 17, 2019 | 72.35 | 73.02 | 70.38 | 71.22 | 365,312 | -1.54(-2.12%) |
May 16, 2019 | 71.31 | 72.82 | 70.88 | 72.76 | 256,725 | +1.57(+2.21%) |
May 15, 2019 | 68.15 | 71.55 | 68.14 | 71.19 | 420,768 | +2.58(+3.76%) |
May 14, 2019 | 66.56 | 68.87 | 66.56 | 68.61 | 221,445 | +2.10(+3.15%) |
May 13, 2019 | 68.14 | 69.84 | 66.06 | 66.51 | 415,620 | -0.84(-1.25%) |
May 10, 2019 | 68.30 | 68.30 | 65.70 | 67.35 | 238,418 | -0.95(-1.39%) |
May 09, 2019 | 65.56 | 69.25 | 64.55 | 68.30 | 564,543 | +2.41(+3.66%) |
May 08, 2019 | 65.48 | 66.64 | 64.91 | 65.89 | 146,401 | -0.31(-0.46%) |
May 07, 2019 | 66.69 | 67.69 | 64.52 | 66.19 | 516,021 | -1.52(-2.25%) |
May 06, 2019 | 66.82 | 67.85 | 64.79 | 67.72 | 245,570 | -0.34(-0.49%) |
May 03, 2019 | 69.85 | 70.00 | 67.58 | 68.05 | 316,071 | +0.54(+0.81%) |
May 02, 2019 | 68.31 | 70.10 | 66.92 | 67.51 | 286,059 | -1.16(-1.69%) |