Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.70 | 28.51 | 24.49 | 25.50 | 2,634,044 | -3.20(-11.16%) |
Apr 29, 2020 | 28.11 | 29.34 | 27.44 | 28.71 | 1,233,124 | +1.80(+6.71%) |
Apr 28, 2020 | 25.86 | 27.24 | 25.48 | 26.90 | 1,094,344 | +2.26(+9.16%) |
Apr 27, 2020 | 23.17 | 24.89 | 23.02 | 24.65 | 981,646 | +1.93(+8.51%) |
Apr 24, 2020 | 22.15 | 22.90 | 21.74 | 22.71 | 746,576 | +0.69(+3.13%) |
Apr 23, 2020 | 21.92 | 22.82 | 21.67 | 22.02 | 769,470 | +0.39(+1.82%) |
Apr 22, 2020 | 22.93 | 23.18 | 21.55 | 21.63 | 699,851 | -0.44(-2.01%) |
Apr 21, 2020 | 22.08 | 22.39 | 21.66 | 22.07 | 721,001 | -0.79(-3.45%) |
Apr 20, 2020 | 23.05 | 23.82 | 22.25 | 22.86 | 766,720 | -1.16(-4.84%) |
Apr 17, 2020 | 23.52 | 24.13 | 23.24 | 24.02 | 1,100,794 | +1.69(+7.55%) |
Apr 16, 2020 | 23.24 | 23.35 | 21.79 | 22.34 | 1,097,632 | -1.09(-4.67%) |
Apr 15, 2020 | 23.54 | 24.10 | 22.61 | 23.43 | 890,708 | -1.52(-6.08%) |
Apr 14, 2020 | 26.29 | 26.62 | 23.96 | 24.95 | 718,854 | -0.71(-2.77%) |
Apr 13, 2020 | 26.86 | 26.86 | 24.76 | 25.66 | 706,989 | -0.45(-1.74%) |
Apr 09, 2020 | 25.62 | 27.37 | 25.07 | 26.11 | 1,361,183 | +1.66(+6.77%) |
Apr 08, 2020 | 23.66 | 24.60 | 22.70 | 24.46 | 893,686 | +1.25(+5.40%) |
Apr 07, 2020 | 25.63 | 26.29 | 22.93 | 23.21 | 2,031,715 | -0.68(-2.85%) |
Apr 06, 2020 | 22.83 | 24.10 | 22.34 | 23.89 | 835,116 | +2.72(+12.86%) |
Apr 03, 2020 | 22.32 | 22.48 | 20.07 | 21.17 | 808,858 | -1.26(-5.63%) |
Apr 02, 2020 | 21.95 | 22.62 | 20.17 | 22.43 | 938,181 | +0.39(+1.79%) |
Apr 01, 2020 | 20.78 | 23.03 | 20.59 | 22.03 | 1,368,983 | -0.49(-2.19%) |
Mar 31, 2020 | 21.96 | 23.00 | 21.61 | 22.53 | 836,578 | +0.56(+2.56%) |
Mar 30, 2020 | 22.55 | 22.94 | 20.94 | 21.96 | 1,064,801 | -0.67(-2.96%) |
Mar 27, 2020 | 24.70 | 24.83 | 22.05 | 22.63 | 977,345 | -3.33(-12.83%) |
Mar 26, 2020 | 25.26 | 26.90 | 24.50 | 25.97 | 1,108,478 | +1.22(+4.94%) |
Mar 25, 2020 | 22.13 | 25.76 | 21.24 | 24.74 | 1,641,716 | +3.02(+13.88%) |
Mar 24, 2020 | 19.99 | 21.95 | 19.74 | 21.73 | 1,549,240 | +3.34(+18.18%) |
Mar 23, 2020 | 16.96 | 19.09 | 16.17 | 18.39 | 1,248,043 | +1.00(+5.73%) |
Mar 20, 2020 | 17.75 | 18.83 | 16.79 | 17.39 | 1,300,422 | +0.25(+1.44%) |
Mar 19, 2020 | 15.14 | 17.59 | 14.30 | 17.14 | 1,797,636 | +1.60(+10.27%) |
Mar 18, 2020 | 20.24 | 20.24 | 13.32 | 15.55 | 1,850,173 | -6.57(-29.69%) |
Mar 17, 2020 | 22.05 | 22.19 | 19.22 | 22.11 | 2,270,039 | +0.36(+1.68%) |
Mar 16, 2020 | 21.62 | 23.37 | 20.82 | 21.75 | 1,503,376 | -3.37(-13.42%) |
Mar 13, 2020 | 26.97 | 27.06 | 23.39 | 25.12 | 1,061,944 | -0.05(-0.20%) |
Mar 12, 2020 | 25.59 | 27.50 | 22.20 | 25.17 | 1,571,830 | -2.92(-10.39%) |
Mar 11, 2020 | 30.36 | 30.70 | 27.54 | 28.09 | 1,455,928 | -3.41(-10.83%) |
Mar 10, 2020 | 28.53 | 31.62 | 28.30 | 31.50 | 2,093,881 | +4.71(+17.59%) |
Mar 09, 2020 | 29.79 | 30.68 | 26.70 | 26.79 | 1,817,780 | -6.56(-19.66%) |
Mar 06, 2020 | 34.54 | 34.54 | 31.83 | 33.34 | 1,810,041 | -2.00(-5.66%) |
Mar 05, 2020 | 37.37 | 37.71 | 34.72 | 35.34 | 1,307,188 | -3.28(-8.50%) |
Mar 04, 2020 | 38.98 | 39.25 | 37.59 | 38.62 | 1,175,681 | +0.15(+0.38%) |
Mar 03, 2020 | 40.98 | 41.18 | 37.66 | 38.48 | 1,503,915 | -2.50(-6.11%) |
Mar 02, 2020 | 40.36 | 41.28 | 38.61 | 40.98 | 1,274,280 | +0.99(+2.46%) |
Feb 28, 2020 | 39.85 | 41.14 | 39.27 | 40.00 | 1,188,638 | -1.04(-2.52%) |
Feb 27, 2020 | 41.83 | 43.00 | 41.00 | 41.03 | 1,062,995 | -1.99(-4.63%) |
Feb 26, 2020 | 43.64 | 44.63 | 42.74 | 43.02 | 902,703 | -0.10(-0.23%) |
Feb 25, 2020 | 45.58 | 45.75 | 42.60 | 43.12 | 898,063 | -2.47(-5.43%) |
Feb 24, 2020 | 46.01 | 46.63 | 45.28 | 45.59 | 973,549 | -2.02(-4.24%) |
Feb 21, 2020 | 47.80 | 47.81 | 46.96 | 47.62 | 610,143 | -0.47(-0.98%) |
Feb 20, 2020 | 48.01 | 48.49 | 47.90 | 48.09 | 637,902 | -0.15(-0.31%) |
Feb 19, 2020 | 47.62 | 48.31 | 47.50 | 48.24 | 743,803 | +0.96(+2.02%) |
Feb 18, 2020 | 47.51 | 47.97 | 47.19 | 47.28 | 936,611 | -0.38(-0.81%) |
Feb 14, 2020 | 47.51 | 48.24 | 47.20 | 47.67 | 880,371 | +0.03(+0.06%) |
Feb 13, 2020 | 47.22 | 47.76 | 46.34 | 47.64 | 649,416 | +0.58(+1.24%) |
Feb 12, 2020 | 47.22 | 48.61 | 46.97 | 47.05 | 668,388 | +0.37(+0.80%) |
Feb 11, 2020 | 46.80 | 47.25 | 46.49 | 46.68 | 762,341 | +0.08(+0.17%) |
Feb 10, 2020 | 46.99 | 47.16 | 46.16 | 46.60 | 780,846 | -0.56(-1.19%) |
Feb 07, 2020 | 48.31 | 48.31 | 47.09 | 47.16 | 573,930 | -1.36(-2.80%) |
Feb 06, 2020 | 49.76 | 49.79 | 48.37 | 48.52 | 771,665 | -0.97(-1.95%) |
Feb 05, 2020 | 48.55 | 49.51 | 48.13 | 49.49 | 1,291,258 | +1.48(+3.08%) |
Feb 04, 2020 | 48.80 | 48.90 | 47.94 | 48.01 | 1,424,699 | +0.20(+0.41%) |
Feb 03, 2020 | 47.84 | 48.59 | 47.75 | 47.81 | 1,088,021 | +0.09(+0.19%) |
Jan 31, 2020 | 49.54 | 49.76 | 47.63 | 47.72 | 1,645,714 | -2.20(-4.40%) |
Jan 30, 2020 | 51.16 | 51.78 | 48.80 | 49.92 | 2,091,396 | -1.95(-3.76%) |
Jan 29, 2020 | 52.20 | 52.44 | 51.81 | 51.87 | 719,908 | -0.06(-0.11%) |
Jan 28, 2020 | 51.46 | 52.28 | 51.02 | 51.93 | 597,012 | +0.67(+1.31%) |
Jan 27, 2020 | 51.47 | 51.89 | 51.21 | 51.26 | 1,356,952 | -1.12(-2.15%) |
Jan 24, 2020 | 53.14 | 53.54 | 52.23 | 52.39 | 1,063,059 | -0.76(-1.43%) |
Jan 23, 2020 | 53.95 | 54.04 | 52.96 | 53.15 | 1,387,288 | -1.03(-1.89%) |
Jan 22, 2020 | 54.37 | 54.72 | 54.14 | 54.17 | 556,049 | -0.21(-0.38%) |
Jan 21, 2020 | 54.88 | 54.99 | 54.19 | 54.38 | 1,009,218 | -0.65(-1.18%) |
Jan 17, 2020 | 55.49 | 55.49 | 54.77 | 55.03 | 1,530,887 | -0.18(-0.32%) |
Jan 16, 2020 | 55.13 | 55.40 | 54.71 | 55.21 | 943,245 | +0.39(+0.72%) |
Jan 15, 2020 | 55.23 | 55.61 | 54.27 | 54.81 | 1,502,493 | -0.79(-1.42%) |
Jan 14, 2020 | 55.91 | 56.00 | 55.30 | 55.60 | 2,433,980 | -0.03(-0.05%) |
Jan 13, 2020 | 58.32 | 58.69 | 55.24 | 55.63 | 3,345,066 | -1.69(-2.94%) |
Jan 10, 2020 | 58.16 | 58.16 | 56.76 | 57.32 | 703,262 | -0.39(-0.68%) |
Jan 09, 2020 | 57.74 | 58.30 | 57.06 | 57.71 | 1,645,747 | -0.98(-1.66%) |
Jan 08, 2020 | 58.56 | 59.17 | 58.53 | 58.69 | 693,153 | +0.14(+0.24%) |
Jan 07, 2020 | 58.11 | 58.88 | 57.68 | 58.55 | 827,045 | +0.88(+1.52%) |
Jan 06, 2020 | 58.32 | 58.53 | 57.48 | 57.67 | 1,001,484 | -0.44(-0.76%) |
Jan 03, 2020 | 57.93 | 60.45 | 57.93 | 58.11 | 2,596,483 | +0.07(+0.12%) |
Jan 02, 2020 | 59.15 | 59.15 | 57.38 | 58.05 | 1,590,275 | -0.50(-0.86%) |
Dec 31, 2019 | 58.81 | 59.49 | 58.47 | 58.55 | 332,611 | -0.59(-1.00%) |
Dec 30, 2019 | 58.84 | 59.51 | 58.39 | 59.14 | 581,540 | +0.67(+1.15%) |
Dec 27, 2019 | 57.67 | 60.16 | 57.67 | 58.47 | 1,161,352 | +1.50(+2.63%) |
Dec 26, 2019 | 57.77 | 57.87 | 56.72 | 56.97 | 701,557 | -0.77(-1.33%) |
Dec 24, 2019 | 57.79 | 59.00 | 57.65 | 57.74 | 1,443,042 | +2.82(+5.13%) |
Dec 23, 2019 | 55.35 | 55.35 | 54.74 | 54.92 | 267,615 | -0.28(-0.50%) |
Dec 20, 2019 | 54.65 | 55.65 | 54.38 | 55.20 | 954,116 | +0.44(+0.81%) |
Dec 19, 2019 | 54.84 | 54.94 | 54.45 | 54.75 | 718,814 | +0.02(+0.04%) |
Dec 18, 2019 | 55.44 | 55.81 | 54.57 | 54.73 | 563,105 | -0.62(-1.12%) |
Dec 17, 2019 | 55.71 | 55.98 | 54.85 | 55.35 | 607,147 | -0.13(-0.23%) |
Dec 16, 2019 | 55.68 | 55.74 | 55.13 | 55.48 | 517,019 | +0.20(+0.36%) |
Dec 13, 2019 | 56.09 | 56.57 | 55.04 | 55.29 | 785,325 | -1.08(-1.92%) |
Dec 12, 2019 | 55.33 | 56.64 | 55.04 | 56.37 | 754,506 | +1.11(+2.02%) |
Dec 11, 2019 | 55.22 | 55.33 | 54.36 | 55.26 | 458,196 | +0.48(+0.88%) |
Dec 10, 2019 | 54.91 | 55.55 | 54.12 | 54.77 | 834,711 | +0.68(+1.26%) |
Dec 09, 2019 | 54.22 | 54.68 | 54.07 | 54.09 | 330,735 | -0.34(-0.62%) |
Dec 06, 2019 | 54.14 | 54.58 | 53.70 | 54.43 | 882,299 | +1.11(+2.09%) |
Dec 05, 2019 | 52.95 | 53.84 | 52.84 | 53.31 | 1,005,832 | +2.15(+4.20%) |
Dec 04, 2019 | 51.55 | 52.06 | 51.12 | 51.16 | 260,835 | -0.13(-0.25%) |
Dec 03, 2019 | 50.80 | 51.32 | 50.28 | 51.29 | 378,656 | -0.21(-0.40%) |
Dec 02, 2019 | 52.07 | 52.64 | 51.43 | 51.50 | 374,714 | -0.37(-0.72%) |
Nov 29, 2019 | 52.60 | 52.60 | 51.77 | 51.87 | 107,016 | -0.83(-1.57%) |
Nov 27, 2019 | 52.85 | 52.85 | 52.09 | 52.70 | 308,571 | +0.08(+0.15%) |
Nov 26, 2019 | 52.90 | 53.05 | 52.40 | 52.62 | 485,418 | -0.24(-0.45%) |
Nov 25, 2019 | 52.71 | 53.68 | 52.26 | 52.86 | 594,414 | +0.42(+0.81%) |
Nov 22, 2019 | 52.36 | 52.59 | 51.12 | 52.44 | 607,100 | +0.11(+0.21%) |
Nov 21, 2019 | 52.49 | 52.69 | 51.73 | 52.33 | 342,434 | +0.01(+0.02%) |
Nov 20, 2019 | 51.85 | 52.37 | 51.74 | 52.32 | 465,949 | +0.09(+0.17%) |
Nov 19, 2019 | 53.08 | 53.18 | 52.17 | 52.23 | 408,433 | -0.57(-1.08%) |
Nov 18, 2019 | 53.21 | 53.21 | 52.54 | 52.80 | 540,599 | -0.54(-1.02%) |
Nov 15, 2019 | 53.28 | 53.88 | 53.04 | 53.34 | 263,127 | +0.42(+0.80%) |
Nov 14, 2019 | 52.75 | 53.04 | 52.65 | 52.92 | 159,836 | +0.11(+0.21%) |
Nov 13, 2019 | 53.25 | 53.49 | 52.70 | 52.81 | 326,768 | -0.94(-1.74%) |
Nov 12, 2019 | 53.96 | 54.13 | 53.48 | 53.75 | 208,160 | +0.03(+0.05%) |
Nov 11, 2019 | 52.87 | 53.80 | 52.72 | 53.72 | 311,928 | +0.43(+0.81%) |
Nov 08, 2019 | 53.21 | 53.53 | 52.92 | 53.28 | 466,103 | +0.16(+0.30%) |
Nov 07, 2019 | 53.23 | 53.71 | 52.92 | 53.13 | 428,266 | +0.10(+0.19%) |
Nov 06, 2019 | 53.30 | 53.55 | 52.69 | 53.03 | 628,113 | -0.22(-0.41%) |
Nov 05, 2019 | 53.18 | 54.00 | 52.89 | 53.24 | 555,148 | +0.53(+1.01%) |
Nov 04, 2019 | 54.15 | 54.76 | 52.52 | 52.71 | 862,175 | -0.76(-1.42%) |
Nov 01, 2019 | 50.08 | 53.79 | 49.90 | 53.47 | 1,054,336 | +4.03(+8.16%) |
Oct 31, 2019 | 46.57 | 49.95 | 45.34 | 49.44 | 1,090,775 | -0.61(-1.22%) |
Oct 30, 2019 | 49.82 | 50.22 | 49.04 | 50.05 | 704,591 | +0.35(+0.71%) |
Oct 29, 2019 | 49.58 | 50.06 | 49.43 | 49.70 | 286,932 | +0.05(+0.10%) |
Oct 28, 2019 | 50.03 | 50.52 | 49.63 | 49.65 | 218,488 | -0.07(-0.14%) |
Oct 25, 2019 | 48.90 | 49.84 | 48.90 | 49.72 | 277,835 | +0.72(+1.47%) |
Oct 24, 2019 | 49.03 | 49.41 | 48.46 | 49.00 | 430,885 | +0.19(+0.38%) |
Oct 23, 2019 | 48.21 | 49.23 | 47.77 | 48.81 | 495,912 | +0.33(+0.67%) |
Oct 22, 2019 | 47.18 | 48.63 | 46.62 | 48.48 | 638,480 | +1.37(+2.91%) |
Oct 21, 2019 | 47.46 | 47.99 | 47.09 | 47.11 | 433,103 | +0.22(+0.46%) |
Oct 18, 2019 | 46.57 | 47.33 | 46.41 | 46.90 | 299,543 | +0.17(+0.36%) |
Oct 17, 2019 | 46.28 | 46.98 | 46.08 | 46.73 | 177,994 | +0.75(+1.63%) |
Oct 16, 2019 | 46.19 | 46.79 | 45.82 | 45.98 | 201,115 | -0.37(-0.81%) |
Oct 15, 2019 | 46.03 | 46.75 | 45.55 | 46.35 | 204,978 | +0.38(+0.84%) |
Oct 14, 2019 | 45.74 | 46.20 | 45.43 | 45.97 | 211,582 | -0.08(-0.17%) |
Oct 11, 2019 | 45.22 | 46.93 | 45.22 | 46.05 | 312,831 | +1.81(+4.10%) |
Oct 10, 2019 | 43.56 | 44.58 | 43.50 | 44.23 | 163,522 | +0.67(+1.54%) |
Oct 09, 2019 | 43.95 | 44.19 | 43.35 | 43.56 | 199,952 | +0.02(+0.05%) |
Oct 08, 2019 | 43.77 | 44.20 | 43.41 | 43.54 | 257,808 | -0.90(-2.02%) |
Oct 07, 2019 | 44.90 | 45.17 | 44.43 | 44.44 | 278,259 | -0.46(-1.03%) |
Oct 04, 2019 | 44.29 | 44.96 | 44.14 | 44.90 | 311,310 | +0.83(+1.88%) |
Oct 03, 2019 | 44.07 | 44.36 | 43.39 | 44.08 | 256,210 | -0.47(-1.06%) |
Oct 02, 2019 | 44.22 | 44.61 | 43.50 | 44.55 | 355,474 | -0.24(-0.53%) |
Oct 01, 2019 | 47.48 | 47.78 | 44.48 | 44.79 | 437,597 | -2.31(-4.90%) |
Sep 30, 2019 | 46.36 | 47.30 | 46.36 | 47.09 | 364,680 | +0.48(+1.04%) |
Sep 27, 2019 | 46.25 | 46.91 | 46.11 | 46.61 | 246,796 | +0.52(+1.13%) |
Sep 26, 2019 | 46.05 | 46.53 | 45.68 | 46.09 | 297,418 | -0.05(-0.11%) |
Sep 25, 2019 | 44.62 | 46.31 | 44.62 | 46.14 | 345,291 | +1.47(+3.29%) |
Sep 24, 2019 | 45.74 | 45.99 | 44.39 | 44.67 | 575,068 | -1.10(-2.41%) |
Sep 23, 2019 | 44.95 | 46.06 | 44.67 | 45.77 | 472,977 | -0.07(-0.15%) |
Sep 20, 2019 | 46.23 | 46.75 | 45.82 | 45.84 | 463,161 | -0.33(-0.70%) |
Sep 19, 2019 | 46.78 | 46.95 | 46.01 | 46.17 | 468,202 | -0.51(-1.10%) |
Sep 18, 2019 | 47.14 | 47.14 | 46.12 | 46.68 | 405,667 | -0.73(-1.54%) |
Sep 17, 2019 | 48.05 | 48.06 | 47.12 | 47.41 | 356,647 | -1.07(-2.22%) |
Sep 16, 2019 | 48.20 | 48.84 | 48.08 | 48.48 | 305,228 | +0.00(+0.00%) |
Sep 13, 2019 | 48.64 | 49.25 | 48.32 | 48.48 | 353,305 | +0.33(+0.68%) |
Sep 12, 2019 | 48.33 | 48.58 | 47.11 | 48.16 | 327,465 | -0.45(-0.93%) |
Sep 11, 2019 | 48.05 | 48.64 | 47.02 | 48.61 | 342,577 | +0.90(+1.88%) |
Sep 10, 2019 | 46.86 | 47.79 | 46.35 | 47.71 | 484,781 | +0.70(+1.49%) |
Sep 09, 2019 | 45.94 | 47.11 | 45.94 | 47.01 | 315,894 | +1.42(+3.11%) |
Sep 06, 2019 | 45.33 | 45.72 | 44.80 | 45.59 | 347,928 | +0.22(+0.48%) |
Sep 05, 2019 | 44.19 | 45.61 | 43.97 | 45.38 | 410,226 | +1.78(+4.09%) |
Sep 04, 2019 | 43.44 | 43.69 | 43.16 | 43.59 | 240,842 | +0.71(+1.66%) |
Sep 03, 2019 | 43.84 | 43.96 | 42.35 | 42.88 | 317,444 | -1.56(-3.50%) |
Aug 30, 2019 | 44.36 | 44.63 | 44.10 | 44.44 | 335,249 | +0.57(+1.30%) |
Aug 29, 2019 | 43.15 | 44.02 | 43.15 | 43.87 | 281,475 | +1.19(+2.80%) |
Aug 28, 2019 | 41.93 | 42.90 | 41.76 | 42.68 | 288,612 | +0.66(+1.57%) |
Aug 27, 2019 | 42.49 | 42.50 | 41.63 | 42.02 | 603,295 | -0.16(-0.37%) |
Aug 26, 2019 | 42.49 | 42.66 | 41.71 | 42.17 | 288,890 | +0.06(+0.14%) |
Aug 23, 2019 | 42.64 | 42.72 | 41.69 | 42.11 | 708,638 | -0.97(-2.24%) |
Aug 22, 2019 | 43.63 | 43.80 | 42.59 | 43.08 | 396,660 | +0.41(+0.97%) |
Aug 21, 2019 | 43.29 | 43.38 | 42.63 | 42.67 | 199,579 | -0.16(-0.37%) |
Aug 20, 2019 | 43.49 | 43.59 | 42.70 | 42.82 | 411,325 | -0.84(-1.92%) |
Aug 19, 2019 | 43.85 | 43.85 | 43.28 | 43.66 | 484,010 | +0.55(+1.28%) |
Aug 16, 2019 | 42.30 | 44.17 | 42.16 | 43.11 | 604,463 | +1.11(+2.65%) |
Aug 15, 2019 | 42.08 | 42.15 | 41.43 | 42.00 | 358,700 | +0.01(+0.02%) |
Aug 14, 2019 | 43.13 | 43.19 | 41.72 | 41.99 | 770,340 | -2.04(-4.64%) |
Aug 13, 2019 | 43.79 | 45.16 | 43.56 | 44.03 | 456,704 | +0.14(+0.31%) |
Aug 12, 2019 | 44.64 | 45.06 | 43.84 | 43.89 | 577,869 | -1.11(-2.48%) |
Aug 09, 2019 | 45.64 | 45.78 | 44.84 | 45.00 | 623,736 | -0.72(-1.57%) |
Aug 08, 2019 | 45.50 | 45.94 | 45.22 | 45.72 | 719,277 | +0.57(+1.27%) |
Aug 07, 2019 | 44.20 | 45.45 | 43.90 | 45.15 | 698,680 | +0.16(+0.35%) |
Aug 06, 2019 | 44.75 | 45.11 | 44.35 | 44.99 | 755,493 | +0.87(+1.97%) |
Aug 05, 2019 | 43.49 | 44.47 | 42.97 | 44.13 | 888,283 | -0.25(-0.56%) |
Aug 02, 2019 | 44.71 | 44.91 | 43.15 | 44.37 | 1,530,988 | -1.66(-3.60%) |
Aug 01, 2019 | 49.26 | 49.26 | 45.92 | 46.03 | 1,162,420 | -3.99(-7.98%) |
Jul 31, 2019 | 50.32 | 50.68 | 49.53 | 50.02 | 525,107 | -0.24(-0.47%) |
Jul 30, 2019 | 49.38 | 50.41 | 49.38 | 50.26 | 297,943 | +0.46(+0.93%) |
Jul 29, 2019 | 49.90 | 50.06 | 49.51 | 49.79 | 270,636 | -0.22(-0.43%) |
Jul 26, 2019 | 49.93 | 50.39 | 49.63 | 50.01 | 502,113 | +0.23(+0.46%) |
Jul 25, 2019 | 50.37 | 50.45 | 49.62 | 49.78 | 445,696 | -0.60(-1.19%) |
Jul 24, 2019 | 48.62 | 50.51 | 48.59 | 50.39 | 417,403 | +1.47(+3.00%) |
Jul 23, 2019 | 47.52 | 48.99 | 47.52 | 48.92 | 552,360 | +1.65(+3.48%) |
Jul 22, 2019 | 47.92 | 48.25 | 47.27 | 47.27 | 531,166 | -0.49(-1.03%) |
Jul 19, 2019 | 47.79 | 48.20 | 47.54 | 47.76 | 428,774 | +0.14(+0.29%) |
Jul 18, 2019 | 48.14 | 48.14 | 47.42 | 47.63 | 689,734 | -0.73(-1.51%) |
Jul 17, 2019 | 49.68 | 49.68 | 48.31 | 48.36 | 533,353 | -1.38(-2.78%) |
Jul 16, 2019 | 49.27 | 50.08 | 49.08 | 49.74 | 440,951 | +0.39(+0.80%) |
Jul 15, 2019 | 49.67 | 49.99 | 48.96 | 49.34 | 454,742 | -0.13(-0.26%) |
Jul 12, 2019 | 48.21 | 49.67 | 48.06 | 49.47 | 310,600 | +1.25(+2.60%) |
Jul 11, 2019 | 48.30 | 48.46 | 47.45 | 48.22 | 545,795 | -0.16(-0.33%) |
Jul 10, 2019 | 48.45 | 48.65 | 47.91 | 48.37 | 660,118 | -0.24(-0.49%) |
Jul 09, 2019 | 48.81 | 49.07 | 47.90 | 48.61 | 682,808 | -0.46(-0.94%) |
Jul 08, 2019 | 49.42 | 49.59 | 48.91 | 49.07 | 416,606 | -0.60(-1.21%) |
Jul 05, 2019 | 49.16 | 49.71 | 48.61 | 49.68 | 324,091 | +0.27(+0.54%) |
Jul 03, 2019 | 49.43 | 49.46 | 48.85 | 49.41 | 287,573 | +0.09(+0.18%) |
Jul 02, 2019 | 49.95 | 49.95 | 48.98 | 49.32 | 583,103 | -0.40(-0.81%) |
Jul 01, 2019 | 50.73 | 51.53 | 49.37 | 49.73 | 538,266 | -0.21(-0.41%) |
Jun 28, 2019 | 50.13 | 50.61 | 49.53 | 49.93 | 706,610 | +0.07(+0.14%) |
Jun 27, 2019 | 49.40 | 50.03 | 49.40 | 49.86 | 367,983 | +0.59(+1.20%) |
Jun 26, 2019 | 49.64 | 49.86 | 48.97 | 49.27 | 476,694 | -0.04(-0.08%) |
Jun 25, 2019 | 48.85 | 49.78 | 48.67 | 49.31 | 662,934 | +0.46(+0.95%) |
Jun 24, 2019 | 49.01 | 49.29 | 48.71 | 48.85 | 536,267 | -0.08(-0.16%) |
Jun 21, 2019 | 49.52 | 49.65 | 48.93 | 48.93 | 622,924 | -0.75(-1.51%) |
Jun 20, 2019 | 49.59 | 49.84 | 49.12 | 49.68 | 456,737 | +0.85(+1.74%) |
Jun 19, 2019 | 48.17 | 49.06 | 48.14 | 48.83 | 635,671 | +0.41(+0.86%) |
Jun 18, 2019 | 47.51 | 48.72 | 47.51 | 48.41 | 510,190 | +1.45(+3.09%) |
Jun 17, 2019 | 47.20 | 47.34 | 46.67 | 46.97 | 745,547 | -0.29(-0.61%) |
Jun 14, 2019 | 47.80 | 47.88 | 46.86 | 47.25 | 527,371 | -1.27(-2.62%) |
Jun 13, 2019 | 48.26 | 48.73 | 47.78 | 48.52 | 516,272 | +0.52(+1.09%) |
Jun 12, 2019 | 48.31 | 48.35 | 47.49 | 48.00 | 622,798 | -0.38(-0.79%) |
Jun 11, 2019 | 48.73 | 49.05 | 48.25 | 48.38 | 808,252 | -0.36(-0.75%) |
Jun 10, 2019 | 48.45 | 49.23 | 48.35 | 48.75 | 572,198 | +0.54(+1.12%) |
Jun 07, 2019 | 48.16 | 48.50 | 47.88 | 48.21 | 354,623 | +0.22(+0.45%) |
Jun 06, 2019 | 48.22 | 48.61 | 47.09 | 47.99 | 541,068 | -0.20(-0.41%) |
Jun 05, 2019 | 48.97 | 49.78 | 47.68 | 48.19 | 514,313 | -0.69(-1.41%) |
Jun 04, 2019 | 47.77 | 48.95 | 47.63 | 48.88 | 434,531 | +1.73(+3.68%) |
Jun 03, 2019 | 46.32 | 47.30 | 45.92 | 47.14 | 685,859 | +0.98(+2.11%) |
May 31, 2019 | 46.36 | 46.54 | 45.75 | 46.17 | 600,202 | -0.97(-2.05%) |
May 30, 2019 | 47.66 | 48.23 | 46.67 | 47.13 | 538,754 | -0.51(-1.08%) |
May 29, 2019 | 47.07 | 47.69 | 46.75 | 47.65 | 710,208 | +0.13(+0.27%) |
May 28, 2019 | 48.53 | 48.53 | 47.39 | 47.52 | 707,376 | -0.85(-1.75%) |
May 24, 2019 | 48.42 | 48.54 | 47.94 | 48.37 | 473,710 | +0.37(+0.78%) |
May 23, 2019 | 48.54 | 48.88 | 47.57 | 47.99 | 717,590 | -1.32(-2.68%) |
May 22, 2019 | 50.62 | 50.64 | 49.30 | 49.31 | 651,478 | -1.61(-3.16%) |
May 21, 2019 | 50.41 | 51.09 | 50.34 | 50.92 | 536,997 | +0.55(+1.10%) |
May 20, 2019 | 50.20 | 50.81 | 50.07 | 50.37 | 425,370 | -0.43(-0.85%) |
May 17, 2019 | 50.76 | 51.41 | 50.38 | 50.80 | 554,860 | -0.40(-0.79%) |
May 16, 2019 | 51.09 | 51.57 | 50.99 | 51.20 | 665,363 | +0.14(+0.27%) |
May 15, 2019 | 50.45 | 51.24 | 50.30 | 51.07 | 457,192 | +0.03(+0.06%) |
May 14, 2019 | 51.15 | 51.23 | 50.50 | 51.04 | 740,230 | +0.11(+0.21%) |
May 13, 2019 | 52.01 | 52.21 | 50.73 | 50.93 | 792,264 | -2.34(-4.39%) |
May 10, 2019 | 53.23 | 53.68 | 52.16 | 53.26 | 775,080 | -0.21(-0.39%) |
May 09, 2019 | 52.37 | 53.87 | 52.37 | 53.47 | 854,180 | +0.49(+0.93%) |
May 08, 2019 | 52.40 | 53.09 | 52.05 | 52.98 | 1,116,255 | +0.49(+0.94%) |
May 07, 2019 | 53.26 | 53.89 | 52.04 | 52.49 | 577,541 | -2.44(-4.43%) |
May 06, 2019 | 54.87 | 55.06 | 54.29 | 54.92 | 874,584 | -1.36(-2.42%) |
May 03, 2019 | 54.44 | 56.35 | 54.33 | 56.28 | 733,491 | +2.17(+4.01%) |
May 02, 2019 | 54.39 | 55.40 | 52.60 | 54.11 | 1,696,249 | -2.04(-3.63%) |