Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.49 | 15.78 | 14.24 | 14.71 | 755,181 | -0.79(-5.13%) |
Mar 30, 2020 | 17.20 | 17.25 | 15.43 | 15.50 | 591,814 | -1.43(-8.47%) |
Mar 27, 2020 | 16.48 | 17.69 | 16.40 | 16.94 | 660,704 | -0.26(-1.52%) |
Mar 26, 2020 | 15.37 | 17.40 | 15.24 | 17.20 | 1,022,335 | +2.06(+13.64%) |
Mar 25, 2020 | 14.35 | 16.05 | 13.11 | 15.14 | 774,791 | +0.86(+6.04%) |
Mar 24, 2020 | 14.29 | 14.99 | 13.51 | 14.27 | 570,913 | +0.80(+5.97%) |
Mar 23, 2020 | 13.04 | 13.90 | 11.95 | 13.47 | 853,648 | +0.39(+2.96%) |
Mar 20, 2020 | 14.16 | 15.47 | 13.01 | 13.08 | 1,874,987 | -0.47(-3.50%) |
Mar 19, 2020 | 8.682 | 14.61 | 8.633 | 13.56 | 2,552,103 | +5.01(+58.62%) |
Mar 18, 2020 | 12.33 | 12.73 | 8.478 | 8.546 | 1,479,364 | -4.79(-35.90%) |
Mar 17, 2020 | 13.69 | 13.95 | 11.72 | 13.33 | 1,412,215 | -0.15(-1.08%) |
Mar 16, 2020 | 13.82 | 14.46 | 13.29 | 13.48 | 1,228,741 | -2.31(-14.61%) |
Mar 13, 2020 | 16.78 | 17.05 | 14.78 | 15.78 | 1,030,479 | +0.06(+0.37%) |
Mar 12, 2020 | 17.64 | 17.80 | 14.79 | 15.73 | 1,650,497 | -2.89(-15.51%) |
Mar 11, 2020 | 20.89 | 21.31 | 18.43 | 18.61 | 556,489 | -3.03(-14.01%) |
Mar 10, 2020 | 22.09 | 22.53 | 20.10 | 21.65 | 534,616 | +0.52(+2.48%) |
Mar 09, 2020 | 20.77 | 23.06 | 20.59 | 21.12 | 770,864 | -1.85(-8.06%) |
Mar 06, 2020 | 20.86 | 23.38 | 20.70 | 22.97 | 851,629 | +1.56(+7.28%) |
Mar 05, 2020 | 21.32 | 22.19 | 20.39 | 21.41 | 712,880 | -0.74(-3.32%) |
Mar 04, 2020 | 24.03 | 24.03 | 20.89 | 22.15 | 1,431,847 | -1.12(-4.83%) |
Mar 03, 2020 | 25.63 | 26.25 | 22.33 | 23.27 | 823,120 | -2.21(-8.67%) |
Mar 02, 2020 | 26.90 | 27.86 | 24.31 | 25.48 | 722,952 | -0.14(-0.53%) |
Feb 28, 2020 | 24.32 | 26.08 | 24.32 | 25.62 | 680,003 | -0.05(-0.21%) |
Feb 27, 2020 | 27.47 | 27.70 | 25.54 | 25.67 | 819,269 | -2.61(-9.22%) |
Feb 26, 2020 | 29.66 | 29.66 | 27.83 | 28.28 | 500,050 | -1.05(-3.59%) |
Feb 25, 2020 | 32.30 | 32.30 | 28.88 | 29.33 | 638,942 | -2.74(-8.55%) |
Feb 24, 2020 | 30.79 | 32.15 | 30.19 | 32.08 | 362,045 | -0.49(-1.51%) |
Feb 21, 2020 | 33.92 | 33.99 | 32.16 | 32.57 | 327,147 | -1.53(-4.48%) |
Feb 20, 2020 | 35.75 | 35.95 | 33.03 | 34.10 | 471,830 | -1.86(-5.16%) |
Feb 19, 2020 | 36.30 | 36.32 | 35.17 | 35.95 | 188,898 | -0.03(-0.08%) |
Feb 18, 2020 | 37.11 | 37.33 | 35.42 | 35.98 | 216,095 | -1.31(-3.52%) |
Feb 14, 2020 | 37.38 | 37.71 | 36.61 | 37.30 | 226,136 | +0.06(+0.16%) |
Feb 13, 2020 | 36.77 | 37.24 | 36.61 | 37.24 | 171,499 | +0.10(+0.26%) |
Feb 12, 2020 | 36.19 | 37.26 | 35.73 | 37.14 | 254,724 | +1.30(+3.64%) |
Feb 11, 2020 | 35.88 | 36.12 | 35.34 | 35.84 | 188,413 | +0.32(+0.90%) |
Feb 10, 2020 | 35.64 | 35.66 | 35.19 | 35.52 | 159,697 | -0.25(-0.70%) |
Feb 07, 2020 | 35.82 | 36.14 | 35.46 | 35.77 | 188,774 | -0.27(-0.75%) |
Feb 06, 2020 | 35.85 | 36.18 | 35.61 | 36.04 | 210,813 | +0.45(+1.28%) |
Feb 05, 2020 | 34.68 | 36.17 | 34.64 | 35.59 | 403,247 | +1.56(+4.57%) |
Feb 04, 2020 | 33.70 | 34.57 | 33.13 | 34.03 | 249,001 | +1.01(+3.07%) |
Feb 03, 2020 | 33.57 | 33.71 | 32.58 | 33.02 | 206,923 | -0.25(-0.76%) |
Jan 31, 2020 | 34.55 | 34.62 | 33.16 | 33.27 | 162,176 | -1.45(-4.17%) |
Jan 30, 2020 | 34.74 | 35.06 | 33.84 | 34.72 | 240,620 | -0.41(-1.16%) |
Jan 29, 2020 | 34.62 | 35.55 | 34.60 | 35.12 | 308,506 | +0.72(+2.08%) |
Jan 28, 2020 | 33.38 | 34.47 | 33.23 | 34.41 | 177,059 | +1.22(+3.67%) |
Jan 27, 2020 | 33.37 | 33.49 | 32.38 | 33.19 | 357,361 | -1.25(-3.62%) |
Jan 24, 2020 | 34.90 | 35.10 | 34.14 | 34.44 | 289,164 | -0.48(-1.38%) |
Jan 23, 2020 | 34.78 | 34.99 | 33.88 | 34.92 | 446,305 | -0.32(-0.90%) |
Jan 22, 2020 | 33.74 | 35.39 | 33.74 | 35.24 | 336,818 | +1.38(+4.08%) |
Jan 21, 2020 | 33.13 | 34.12 | 33.13 | 33.86 | 318,083 | -0.12(-0.34%) |
Jan 17, 2020 | 34.23 | 34.40 | 33.77 | 33.97 | 275,192 | -0.01(-0.03%) |
Jan 16, 2020 | 33.28 | 34.12 | 33.28 | 33.98 | 312,921 | +1.08(+3.29%) |
Jan 15, 2020 | 31.78 | 33.20 | 31.78 | 32.90 | 306,112 | +1.03(+3.24%) |
Jan 14, 2020 | 31.50 | 32.32 | 31.40 | 31.87 | 231,844 | +0.14(+0.43%) |
Jan 13, 2020 | 30.97 | 31.77 | 30.58 | 31.73 | 314,435 | +1.20(+3.92%) |
Jan 10, 2020 | 31.36 | 31.42 | 30.41 | 30.53 | 309,863 | -0.79(-2.53%) |
Jan 09, 2020 | 31.47 | 31.71 | 31.28 | 31.33 | 192,072 | -0.12(-0.37%) |
Jan 08, 2020 | 31.68 | 32.01 | 31.36 | 31.44 | 217,243 | -0.20(-0.64%) |
Jan 07, 2020 | 31.59 | 32.19 | 31.40 | 31.64 | 195,464 | +0.08(+0.24%) |
Jan 06, 2020 | 31.69 | 32.06 | 30.82 | 31.57 | 282,174 | -0.49(-1.54%) |
Jan 03, 2020 | 31.67 | 32.40 | 31.55 | 32.06 | 244,454 | -0.25(-0.78%) |
Jan 02, 2020 | 32.52 | 32.54 | 31.60 | 32.31 | 363,744 | +0.03(+0.09%) |
Dec 31, 2019 | 31.41 | 32.37 | 31.41 | 32.28 | 325,594 | +0.76(+2.42%) |
Dec 30, 2019 | 31.58 | 31.88 | 31.11 | 31.52 | 208,857 | -0.03(-0.09%) |
Dec 27, 2019 | 31.50 | 31.88 | 30.97 | 31.55 | 327,664 | +0.17(+0.55%) |
Dec 26, 2019 | 31.78 | 31.89 | 31.19 | 31.37 | 156,689 | -0.40(-1.25%) |
Dec 24, 2019 | 32.23 | 32.44 | 31.55 | 31.77 | 88,591 | -0.45(-1.41%) |
Dec 23, 2019 | 32.39 | 32.43 | 31.76 | 32.22 | 178,344 | +0.09(+0.27%) |
Dec 20, 2019 | 32.20 | 32.90 | 31.97 | 32.14 | 481,872 | +0.10(+0.30%) |
Dec 19, 2019 | 31.97 | 32.14 | 31.50 | 32.04 | 295,869 | +0.10(+0.30%) |
Dec 18, 2019 | 31.90 | 32.69 | 31.81 | 31.94 | 252,763 | +0.08(+0.24%) |
Dec 17, 2019 | 31.96 | 31.96 | 31.04 | 31.87 | 268,632 | -0.11(-0.33%) |
Dec 16, 2019 | 31.97 | 32.79 | 31.60 | 31.97 | 473,605 | +0.26(+0.82%) |
Dec 13, 2019 | 31.88 | 32.58 | 31.46 | 31.71 | 291,234 | -0.16(-0.52%) |
Dec 12, 2019 | 31.57 | 32.39 | 31.22 | 31.88 | 298,057 | +0.45(+1.45%) |
Dec 11, 2019 | 31.41 | 31.82 | 31.09 | 31.42 | 304,790 | +0.03(+0.09%) |
Dec 10, 2019 | 31.62 | 32.11 | 31.31 | 31.39 | 159,643 | -0.32(-1.01%) |
Dec 09, 2019 | 31.84 | 32.47 | 31.59 | 31.71 | 271,091 | -0.18(-0.58%) |
Dec 06, 2019 | 32.53 | 33.01 | 31.77 | 31.90 | 235,554 | -0.42(-1.29%) |
Dec 05, 2019 | 32.89 | 33.44 | 32.12 | 32.31 | 194,791 | -0.59(-1.79%) |
Dec 04, 2019 | 32.92 | 33.62 | 32.71 | 32.90 | 335,412 | +0.14(+0.44%) |
Dec 03, 2019 | 31.61 | 32.86 | 31.04 | 32.76 | 401,063 | +0.93(+2.93%) |
Dec 02, 2019 | 33.43 | 33.60 | 31.79 | 31.82 | 316,270 | -1.78(-5.30%) |
Nov 29, 2019 | 33.64 | 33.95 | 33.47 | 33.61 | 151,620 | -0.22(-0.64%) |
Nov 27, 2019 | 33.17 | 33.86 | 33.07 | 33.82 | 336,249 | +0.99(+3.02%) |
Nov 26, 2019 | 32.53 | 32.90 | 32.33 | 32.83 | 331,783 | +0.25(+0.77%) |
Nov 25, 2019 | 31.79 | 32.81 | 31.65 | 32.58 | 459,429 | +1.21(+3.87%) |
Nov 22, 2019 | 30.81 | 31.45 | 29.95 | 31.36 | 491,409 | +0.81(+2.65%) |
Nov 21, 2019 | 31.68 | 31.98 | 30.37 | 30.55 | 760,518 | -1.10(-3.47%) |
Nov 20, 2019 | 32.96 | 33.07 | 31.28 | 31.65 | 729,595 | -1.37(-4.15%) |
Nov 19, 2019 | 32.98 | 33.23 | 31.71 | 33.02 | 897,278 | +0.08(+0.23%) |
Nov 18, 2019 | 33.13 | 33.13 | 31.83 | 32.95 | 885,117 | -0.32(-0.96%) |
Nov 15, 2019 | 31.74 | 33.78 | 31.00 | 33.26 | 987,278 | +1.61(+5.09%) |
Nov 14, 2019 | 34.77 | 35.05 | 31.42 | 31.65 | 907,827 | -3.43(-9.78%) |
Nov 13, 2019 | 35.38 | 36.07 | 34.38 | 35.09 | 741,729 | -0.08(-0.22%) |
Nov 12, 2019 | 34.09 | 36.73 | 34.09 | 35.16 | 1,310,833 | -4.43(-11.18%) |
Nov 11, 2019 | 41.08 | 41.08 | 39.31 | 39.59 | 650,522 | -1.77(-4.29%) |
Nov 08, 2019 | 41.25 | 41.98 | 40.86 | 41.36 | 376,180 | -0.15(-0.37%) |
Nov 07, 2019 | 41.54 | 42.09 | 41.05 | 41.52 | 335,003 | +0.55(+1.34%) |
Nov 06, 2019 | 41.79 | 42.04 | 40.85 | 40.97 | 454,598 | -0.92(-2.19%) |
Nov 05, 2019 | 41.89 | 42.60 | 41.51 | 41.88 | 137,490 | +0.18(+0.44%) |
Nov 04, 2019 | 42.25 | 42.39 | 40.97 | 41.70 | 149,621 | -0.13(-0.32%) |
Nov 01, 2019 | 41.31 | 41.96 | 41.18 | 41.84 | 149,144 | +0.73(+1.78%) |
Oct 31, 2019 | 41.81 | 42.04 | 40.48 | 41.10 | 194,538 | -0.74(-1.77%) |
Oct 30, 2019 | 42.09 | 42.80 | 41.46 | 41.84 | 282,037 | -0.30(-0.71%) |
Oct 29, 2019 | 42.07 | 42.79 | 42.03 | 42.14 | 362,413 | -0.27(-0.64%) |
Oct 28, 2019 | 40.99 | 42.47 | 40.45 | 42.41 | 373,366 | +2.26(+5.62%) |
Oct 25, 2019 | 38.81 | 40.22 | 38.71 | 40.16 | 172,377 | +1.19(+3.04%) |
Oct 24, 2019 | 39.77 | 39.77 | 38.76 | 38.97 | 141,710 | -0.52(-1.32%) |
Oct 23, 2019 | 38.18 | 39.52 | 37.94 | 39.49 | 215,875 | +1.34(+3.51%) |
Oct 22, 2019 | 38.35 | 38.58 | 37.80 | 38.15 | 135,149 | -0.31(-0.80%) |
Oct 21, 2019 | 37.67 | 39.10 | 37.67 | 38.46 | 243,067 | +1.29(+3.48%) |
Oct 18, 2019 | 37.62 | 37.85 | 37.03 | 37.17 | 134,935 | -0.65(-1.71%) |
Oct 17, 2019 | 37.73 | 38.05 | 37.33 | 37.81 | 168,688 | +0.43(+1.16%) |
Oct 16, 2019 | 37.02 | 38.08 | 37.02 | 37.38 | 249,366 | +0.13(+0.36%) |
Oct 15, 2019 | 37.63 | 38.35 | 37.10 | 37.25 | 413,928 | -0.18(-0.49%) |
Oct 14, 2019 | 37.80 | 37.99 | 36.84 | 37.43 | 268,466 | -0.57(-1.50%) |
Oct 11, 2019 | 37.99 | 39.64 | 37.91 | 38.00 | 684,840 | +0.67(+1.78%) |
Oct 10, 2019 | 38.00 | 38.49 | 37.27 | 37.33 | 251,430 | -0.57(-1.50%) |
Oct 09, 2019 | 38.48 | 38.71 | 37.50 | 37.90 | 292,260 | -0.03(-0.08%) |
Oct 08, 2019 | 39.03 | 39.03 | 37.77 | 37.93 | 229,880 | -1.20(-3.06%) |
Oct 07, 2019 | 38.94 | 39.68 | 38.63 | 39.13 | 420,798 | +0.16(+0.42%) |
Oct 04, 2019 | 38.82 | 39.05 | 38.07 | 38.96 | 291,236 | +0.38(+0.97%) |
Oct 03, 2019 | 38.07 | 38.61 | 37.02 | 38.59 | 213,907 | +0.27(+0.70%) |
Oct 02, 2019 | 38.69 | 38.97 | 37.74 | 38.32 | 290,045 | -0.76(-1.95%) |
Oct 01, 2019 | 40.83 | 41.89 | 38.84 | 39.08 | 341,240 | -1.51(-3.73%) |
Sep 30, 2019 | 40.39 | 40.97 | 39.88 | 40.59 | 363,769 | +0.48(+1.20%) |
Sep 27, 2019 | 42.30 | 43.12 | 39.92 | 40.11 | 281,486 | -1.76(-4.21%) |
Sep 26, 2019 | 41.84 | 42.44 | 41.66 | 41.87 | 225,608 | -0.38(-0.89%) |
Sep 25, 2019 | 41.80 | 42.50 | 41.20 | 42.25 | 286,072 | +0.41(+0.99%) |
Sep 24, 2019 | 42.14 | 42.63 | 41.35 | 41.84 | 273,917 | +0.02(+0.05%) |
Sep 23, 2019 | 41.55 | 42.21 | 41.12 | 41.82 | 266,939 | -0.15(-0.37%) |
Sep 20, 2019 | 41.84 | 43.38 | 41.53 | 41.97 | 443,284 | +0.43(+1.04%) |
Sep 19, 2019 | 42.42 | 42.84 | 41.54 | 41.54 | 236,528 | -0.62(-1.46%) |
Sep 18, 2019 | 43.16 | 43.46 | 41.54 | 42.15 | 352,912 | -0.97(-2.26%) |
Sep 17, 2019 | 43.54 | 44.47 | 42.38 | 43.13 | 369,732 | -0.89(-2.02%) |
Sep 16, 2019 | 41.94 | 44.09 | 41.64 | 44.01 | 368,360 | +1.79(+4.25%) |
Sep 13, 2019 | 42.48 | 42.94 | 41.73 | 42.22 | 283,457 | +0.19(+0.46%) |
Sep 12, 2019 | 41.88 | 42.61 | 41.18 | 42.03 | 429,137 | +0.16(+0.39%) |
Sep 11, 2019 | 39.92 | 42.22 | 39.01 | 41.86 | 595,496 | +2.09(+5.26%) |
Sep 10, 2019 | 36.95 | 39.97 | 36.95 | 39.77 | 722,140 | +2.65(+7.14%) |
Sep 09, 2019 | 36.62 | 37.82 | 36.55 | 37.12 | 326,473 | +0.67(+1.82%) |
Sep 06, 2019 | 35.84 | 36.84 | 35.26 | 36.46 | 334,486 | +0.80(+2.24%) |
Sep 05, 2019 | 34.46 | 36.03 | 34.14 | 35.65 | 544,942 | +1.90(+5.63%) |
Sep 04, 2019 | 33.82 | 34.46 | 33.61 | 33.76 | 182,396 | +0.39(+1.16%) |
Sep 03, 2019 | 33.60 | 33.85 | 33.09 | 33.37 | 287,910 | -0.71(-2.08%) |
Aug 30, 2019 | 34.27 | 34.54 | 33.77 | 34.08 | 217,435 | +0.05(+0.14%) |
Aug 29, 2019 | 33.67 | 34.58 | 33.54 | 34.03 | 178,480 | +0.82(+2.46%) |
Aug 28, 2019 | 33.10 | 33.52 | 32.43 | 33.21 | 161,515 | +0.04(+0.12%) |
Aug 27, 2019 | 33.90 | 34.29 | 33.08 | 33.17 | 248,840 | -0.36(-1.06%) |
Aug 26, 2019 | 33.67 | 33.74 | 33.02 | 33.53 | 180,193 | +0.51(+1.54%) |
Aug 23, 2019 | 34.43 | 34.76 | 32.91 | 33.02 | 275,744 | -1.65(-4.75%) |
Aug 22, 2019 | 34.53 | 34.79 | 33.86 | 34.67 | 219,656 | +0.20(+0.59%) |
Aug 21, 2019 | 34.85 | 35.38 | 34.16 | 34.46 | 155,569 | +0.13(+0.36%) |
Aug 20, 2019 | 34.64 | 34.64 | 33.93 | 34.34 | 154,776 | -0.50(-1.44%) |
Aug 19, 2019 | 34.07 | 35.27 | 33.83 | 34.84 | 301,734 | +1.09(+3.22%) |
Aug 16, 2019 | 33.09 | 34.56 | 32.87 | 33.75 | 365,545 | +1.14(+3.48%) |
Aug 15, 2019 | 33.66 | 34.02 | 32.59 | 32.62 | 442,989 | -1.41(-4.16%) |
Aug 14, 2019 | 35.57 | 36.78 | 33.87 | 34.03 | 433,508 | -2.54(-6.95%) |
Aug 13, 2019 | 36.04 | 37.45 | 35.68 | 36.57 | 332,860 | +0.57(+1.58%) |
Aug 12, 2019 | 37.31 | 37.36 | 35.74 | 36.00 | 367,568 | -1.51(-4.03%) |
Aug 09, 2019 | 37.90 | 38.30 | 37.14 | 37.51 | 390,386 | -0.65(-1.71%) |
Aug 08, 2019 | 38.48 | 40.12 | 36.19 | 38.17 | 992,013 | -0.97(-2.48%) |
Aug 07, 2019 | 38.52 | 39.35 | 38.40 | 39.14 | 298,470 | +0.22(+0.57%) |
Aug 06, 2019 | 40.21 | 40.52 | 38.50 | 38.92 | 287,625 | -0.53(-1.34%) |
Aug 05, 2019 | 40.41 | 40.65 | 38.81 | 39.45 | 330,716 | -2.11(-5.07%) |
Aug 02, 2019 | 42.52 | 43.48 | 40.87 | 41.55 | 329,375 | -1.18(-2.77%) |
Aug 01, 2019 | 44.74 | 44.74 | 42.36 | 42.74 | 367,868 | -1.55(-3.50%) |
Jul 31, 2019 | 43.88 | 44.63 | 43.65 | 44.29 | 440,241 | +0.61(+1.39%) |
Jul 30, 2019 | 43.29 | 43.92 | 42.98 | 43.68 | 330,364 | +0.11(+0.24%) |
Jul 29, 2019 | 43.57 | 43.67 | 42.47 | 43.57 | 308,633 | +0.04(+0.09%) |
Jul 26, 2019 | 42.42 | 43.91 | 42.09 | 43.54 | 319,293 | +1.40(+3.33%) |
Jul 25, 2019 | 42.06 | 42.88 | 41.36 | 42.13 | 234,341 | -0.09(-0.21%) |
Jul 24, 2019 | 41.32 | 42.71 | 40.02 | 42.22 | 534,407 | +0.58(+1.39%) |
Jul 23, 2019 | 42.06 | 42.06 | 40.89 | 41.64 | 223,205 | +0.02(+0.05%) |
Jul 22, 2019 | 42.16 | 42.78 | 41.24 | 41.62 | 377,951 | -0.50(-1.19%) |
Jul 19, 2019 | 43.01 | 43.11 | 41.85 | 42.12 | 420,735 | -0.77(-1.79%) |
Jul 18, 2019 | 42.95 | 43.52 | 41.97 | 42.89 | 425,143 | -0.30(-0.69%) |
Jul 17, 2019 | 46.35 | 46.87 | 42.88 | 43.19 | 1,182,433 | -3.10(-6.69%) |
Jul 16, 2019 | 45.95 | 46.75 | 45.57 | 46.29 | 229,970 | +0.25(+0.54%) |
Jul 15, 2019 | 46.02 | 46.75 | 45.98 | 46.04 | 236,363 | -0.07(-0.15%) |
Jul 12, 2019 | 46.10 | 46.47 | 45.35 | 46.10 | 172,950 | +0.21(+0.46%) |
Jul 11, 2019 | 47.16 | 47.93 | 45.18 | 45.89 | 263,055 | -1.27(-2.69%) |
Jul 10, 2019 | 48.84 | 49.49 | 47.05 | 47.16 | 260,211 | -1.33(-2.74%) |
Jul 09, 2019 | 48.27 | 48.77 | 47.98 | 48.49 | 135,684 | -0.39(-0.81%) |
Jul 08, 2019 | 49.15 | 49.46 | 48.70 | 48.89 | 138,111 | -0.60(-1.21%) |
Jul 05, 2019 | 48.51 | 49.51 | 47.63 | 49.48 | 117,136 | +0.40(+0.82%) |
Jul 03, 2019 | 48.34 | 49.15 | 48.14 | 49.08 | 168,897 | +1.18(+2.47%) |
Jul 02, 2019 | 48.41 | 48.69 | 47.36 | 47.89 | 166,288 | -0.69(-1.43%) |
Jul 01, 2019 | 49.25 | 49.96 | 48.16 | 48.59 | 277,494 | +0.27(+0.56%) |
Jun 28, 2019 | 46.92 | 49.19 | 46.80 | 48.32 | 466,779 | +1.70(+3.65%) |
Jun 27, 2019 | 45.73 | 46.88 | 45.52 | 46.61 | 275,797 | +1.23(+2.71%) |
Jun 26, 2019 | 45.80 | 46.27 | 45.20 | 45.38 | 205,381 | +0.02(+0.04%) |
Jun 25, 2019 | 46.36 | 46.36 | 44.76 | 45.36 | 293,840 | -1.14(-2.44%) |
Jun 24, 2019 | 46.14 | 47.38 | 46.07 | 46.50 | 569,998 | +0.63(+1.38%) |
Jun 21, 2019 | 45.28 | 45.95 | 44.58 | 45.86 | 1,857,661 | +0.50(+1.10%) |
Jun 20, 2019 | 45.66 | 46.61 | 45.22 | 45.36 | 482,649 | +0.32(+0.70%) |
Jun 19, 2019 | 45.85 | 46.05 | 44.26 | 45.05 | 577,560 | -0.69(-1.51%) |
Jun 18, 2019 | 45.63 | 47.60 | 45.47 | 45.74 | 852,146 | +0.86(+1.91%) |
Jun 17, 2019 | 51.24 | 51.24 | 40.79 | 44.88 | 3,208,883 | -6.45(-12.56%) |
Jun 14, 2019 | 51.09 | 51.67 | 50.66 | 51.33 | 146,135 | +0.21(+0.41%) |
Jun 13, 2019 | 50.52 | 51.64 | 50.13 | 51.12 | 156,618 | +0.90(+1.80%) |
Jun 12, 2019 | 50.37 | 50.49 | 49.23 | 50.21 | 94,709 | -0.16(-0.32%) |
Jun 11, 2019 | 51.34 | 51.42 | 50.05 | 50.38 | 185,786 | -0.54(-1.06%) |
Jun 10, 2019 | 48.72 | 50.97 | 48.72 | 50.92 | 196,775 | +2.60(+5.38%) |
Jun 07, 2019 | 47.74 | 49.12 | 47.71 | 48.32 | 214,733 | +0.80(+1.68%) |
Jun 06, 2019 | 46.82 | 47.63 | 46.46 | 47.52 | 124,931 | +0.53(+1.13%) |
Jun 05, 2019 | 47.14 | 47.74 | 46.18 | 46.99 | 251,924 | +0.30(+0.64%) |
Jun 04, 2019 | 44.86 | 46.76 | 44.54 | 46.69 | 205,230 | +2.66(+6.03%) |
Jun 03, 2019 | 45.01 | 45.52 | 43.50 | 44.04 | 330,195 | -1.12(-2.47%) |
May 31, 2019 | 47.51 | 47.63 | 45.05 | 45.15 | 528,622 | -3.02(-6.27%) |
May 30, 2019 | 48.29 | 48.90 | 47.49 | 48.17 | 173,883 | +0.12(+0.25%) |
May 29, 2019 | 48.14 | 48.36 | 47.19 | 48.05 | 127,805 | -0.45(-0.93%) |
May 28, 2019 | 48.26 | 49.45 | 48.04 | 48.50 | 189,277 | +0.40(+0.84%) |
May 24, 2019 | 47.45 | 48.34 | 47.05 | 48.10 | 129,803 | +0.97(+2.06%) |
May 23, 2019 | 48.23 | 48.23 | 46.67 | 47.13 | 163,686 | -1.65(-3.39%) |
May 22, 2019 | 48.61 | 49.19 | 48.39 | 48.78 | 104,768 | -0.08(-0.16%) |
May 21, 2019 | 47.55 | 48.94 | 47.55 | 48.86 | 222,073 | +1.67(+3.54%) |
May 20, 2019 | 48.07 | 48.39 | 47.01 | 47.19 | 159,802 | -1.26(-2.60%) |
May 17, 2019 | 48.58 | 49.30 | 48.26 | 48.45 | 189,032 | -0.72(-1.47%) |
May 16, 2019 | 48.08 | 49.63 | 47.73 | 49.17 | 167,734 | +1.12(+2.34%) |
May 15, 2019 | 46.28 | 48.27 | 46.17 | 48.04 | 218,760 | +1.20(+2.56%) |
May 14, 2019 | 46.12 | 46.90 | 45.93 | 46.84 | 303,392 | +1.26(+2.76%) |
May 13, 2019 | 50.34 | 50.37 | 45.55 | 45.58 | 520,266 | -5.96(-11.56%) |
May 10, 2019 | 48.99 | 51.81 | 48.11 | 51.54 | 516,404 | +2.76(+5.65%) |
May 09, 2019 | 47.81 | 48.98 | 46.35 | 48.78 | 550,059 | +2.81(+6.12%) |
May 08, 2019 | 46.33 | 47.14 | 45.48 | 45.97 | 386,869 | -0.46(-0.99%) |
May 07, 2019 | 48.22 | 49.02 | 46.16 | 46.43 | 248,276 | -2.41(-4.94%) |
May 06, 2019 | 48.04 | 48.92 | 47.50 | 48.84 | 266,277 | -0.12(-0.26%) |
May 03, 2019 | 48.63 | 49.27 | 48.09 | 48.97 | 219,635 | +0.67(+1.39%) |
May 02, 2019 | 48.70 | 48.74 | 47.79 | 48.29 | 217,574 | -0.61(-1.26%) |
May 01, 2019 | 48.52 | 49.41 | 48.29 | 48.91 | 413,466 | +0.41(+0.85%) |
Apr 30, 2019 | 48.27 | 48.65 | 47.62 | 48.50 | 151,434 | +0.05(+0.10%) |
Apr 29, 2019 | 47.81 | 48.78 | 47.57 | 48.45 | 111,960 | +0.62(+1.31%) |
Apr 26, 2019 | 47.28 | 48.41 | 47.07 | 47.82 | 197,672 | +0.47(+0.99%) |
Apr 25, 2019 | 47.78 | 47.87 | 46.64 | 47.35 | 238,283 | -0.44(-0.92%) |
Apr 24, 2019 | 47.50 | 48.05 | 47.03 | 47.79 | 169,459 | +0.37(+0.79%) |
Apr 23, 2019 | 45.34 | 48.00 | 45.34 | 47.42 | 226,862 | +2.04(+4.49%) |
Apr 22, 2019 | 45.54 | 46.11 | 45.32 | 45.38 | 185,645 | -0.25(-0.55%) |
Apr 18, 2019 | 45.87 | 45.97 | 45.30 | 45.63 | 362,867 | -0.36(-0.77%) |
Apr 17, 2019 | 47.90 | 47.90 | 45.79 | 45.99 | 340,187 | -1.73(-3.62%) |
Apr 16, 2019 | 48.26 | 48.49 | 47.30 | 47.72 | 276,893 | -0.37(-0.76%) |
Apr 15, 2019 | 48.51 | 48.70 | 47.84 | 48.08 | 209,016 | -0.43(-0.89%) |
Apr 12, 2019 | 49.10 | 49.32 | 48.38 | 48.51 | 209,747 | -0.37(-0.77%) |
Apr 11, 2019 | 49.75 | 50.63 | 48.67 | 48.89 | 196,630 | -0.70(-1.41%) |
Apr 10, 2019 | 48.92 | 50.07 | 48.77 | 49.59 | 275,997 | +0.68(+1.39%) |
Apr 09, 2019 | 48.80 | 49.38 | 48.24 | 48.91 | 236,779 | -0.20(-0.41%) |
Apr 08, 2019 | 49.05 | 49.36 | 47.84 | 49.11 | 251,256 | -0.16(-0.33%) |
Apr 05, 2019 | 48.52 | 49.72 | 48.37 | 49.27 | 276,158 | +0.86(+1.79%) |
Apr 04, 2019 | 49.10 | 49.85 | 47.66 | 48.41 | 238,433 | -0.60(-1.22%) |
Apr 03, 2019 | 47.95 | 49.43 | 46.92 | 49.00 | 305,644 | +1.53(+3.22%) |
Apr 02, 2019 | 48.44 | 48.67 | 47.28 | 47.48 | 255,129 | -1.02(-2.10%) |