Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.68 | 46.65 | 45.00 | 45.62 | 80,405 | -0.42(-0.91%) |
Apr 29, 2020 | 46.41 | 47.50 | 45.81 | 46.04 | 87,200 | +0.49(+1.08%) |
Apr 28, 2020 | 46.32 | 47.01 | 45.01 | 45.55 | 98,842 | -0.75(-1.62%) |
Apr 27, 2020 | 45.82 | 48.05 | 45.00 | 46.30 | 55,359 | +1.51(+3.37%) |
Apr 24, 2020 | 43.89 | 46.75 | 43.60 | 44.79 | 134,100 | +0.56(+1.27%) |
Apr 23, 2020 | 44.82 | 45.49 | 42.59 | 44.23 | 112,768 | -0.59(-1.32%) |
Apr 22, 2020 | 42.75 | 44.82 | 41.05 | 44.82 | 107,470 | +3.10(+7.43%) |
Apr 21, 2020 | 42.08 | 43.29 | 39.70 | 41.72 | 81,809 | -0.36(-0.86%) |
Apr 20, 2020 | 40.16 | 44.75 | 39.77 | 42.08 | 159,013 | +0.48(+1.15%) |
Apr 17, 2020 | 40.13 | 42.29 | 38.96 | 41.60 | 88,600 | +2.16(+5.48%) |
Apr 16, 2020 | 41.30 | 42.37 | 38.09 | 39.44 | 85,799 | -1.81(-4.39%) |
Apr 15, 2020 | 42.13 | 42.79 | 40.28 | 41.25 | 59,070 | -1.84(-4.27%) |
Apr 14, 2020 | 42.24 | 44.69 | 41.00 | 43.09 | 128,801 | +2.19(+5.35%) |
Apr 13, 2020 | 39.79 | 41.64 | 37.00 | 40.90 | 83,818 | +0.62(+1.54%) |
Apr 09, 2020 | 41.28 | 42.99 | 38.33 | 40.28 | 98,100 | -0.27(-0.67%) |
Apr 08, 2020 | 36.14 | 40.72 | 36.14 | 40.55 | 90,325 | +4.31(+11.89%) |
Apr 07, 2020 | 39.43 | 42.84 | 35.43 | 36.24 | 167,905 | -2.56(-6.60%) |
Apr 06, 2020 | 36.65 | 42.19 | 35.56 | 38.80 | 220,754 | +3.87(+11.08%) |
Apr 03, 2020 | 36.50 | 39.01 | 32.21 | 34.93 | 122,700 | -2.33(-6.25%) |
Apr 02, 2020 | 42.00 | 43.22 | 34.49 | 37.26 | 182,337 | -6.28(-14.42%) |
Apr 01, 2020 | 43.55 | 45.00 | 42.72 | 43.54 | 96,165 | -2.07(-4.54%) |
Mar 31, 2020 | 45.58 | 46.71 | 43.77 | 45.61 | 141,753 | -0.18(-0.39%) |
Mar 30, 2020 | 44.52 | 46.40 | 44.10 | 45.79 | 105,403 | +1.71(+3.88%) |
Mar 27, 2020 | 44.45 | 46.71 | 43.53 | 44.08 | 122,500 | -1.91(-4.15%) |
Mar 26, 2020 | 43.77 | 46.00 | 41.57 | 45.99 | 60,778 | +2.47(+5.68%) |
Mar 25, 2020 | 43.88 | 46.50 | 39.99 | 43.52 | 55,422 | -0.64(-1.45%) |
Mar 24, 2020 | 40.52 | 44.77 | 38.51 | 44.16 | 86,651 | +5.14(+13.17%) |
Mar 23, 2020 | 41.00 | 45.12 | 37.38 | 39.02 | 79,432 | -2.02(-4.92%) |
Mar 20, 2020 | 40.55 | 45.00 | 40.06 | 41.04 | 340,200 | +0.17(+0.42%) |
Mar 19, 2020 | 37.28 | 47.76 | 34.11 | 40.87 | 199,427 | +3.36(+8.96%) |
Mar 18, 2020 | 33.00 | 38.69 | 32.02 | 37.51 | 127,693 | +1.46(+4.05%) |
Mar 17, 2020 | 31.23 | 39.34 | 30.19 | 36.05 | 185,138 | +5.31(+17.27%) |
Mar 16, 2020 | 28.03 | 38.87 | 28.03 | 30.74 | 179,583 | -3.00(-8.89%) |
Mar 13, 2020 | 31.19 | 34.99 | 28.21 | 33.74 | 225,800 | +4.73(+16.30%) |
Mar 12, 2020 | 34.55 | 35.84 | 29.00 | 29.01 | 222,372 | -8.01(-21.64%) |
Mar 11, 2020 | 38.77 | 39.69 | 35.59 | 37.02 | 158,956 | -2.93(-7.33%) |
Mar 10, 2020 | 39.53 | 40.20 | 35.18 | 39.95 | 144,158 | +1.79(+4.69%) |
Mar 09, 2020 | 36.73 | 40.20 | 30.01 | 38.16 | 188,121 | -2.65(-6.49%) |
Mar 06, 2020 | 42.29 | 43.71 | 39.76 | 40.81 | 148,300 | -2.69(-6.18%) |
Mar 05, 2020 | 45.00 | 50.14 | 42.55 | 43.50 | 152,394 | -2.64(-5.72%) |
Mar 04, 2020 | 46.51 | 49.20 | 44.99 | 46.14 | 128,542 | +0.89(+1.97%) |
Mar 03, 2020 | 49.18 | 50.53 | 44.16 | 45.25 | 132,780 | -3.85(-7.84%) |
Mar 02, 2020 | 50.79 | 52.40 | 47.55 | 49.10 | 139,772 | -1.15(-2.29%) |
Feb 28, 2020 | 49.99 | 52.78 | 48.00 | 50.25 | 117,200 | -0.41(-0.81%) |
Feb 27, 2020 | 51.89 | 58.11 | 50.00 | 50.66 | 137,207 | -1.75(-3.34%) |
Feb 26, 2020 | 54.64 | 60.21 | 50.70 | 52.41 | 123,562 | -1.97(-3.62%) |
Feb 25, 2020 | 55.78 | 60.00 | 52.80 | 54.38 | 85,193 | -1.26(-2.26%) |
Feb 24, 2020 | 57.87 | 59.82 | 54.75 | 55.64 | 131,541 | -4.44(-7.39%) |
Feb 21, 2020 | 60.14 | 62.57 | 57.00 | 60.08 | 127,700 | -0.07(-0.12%) |
Feb 20, 2020 | 60.00 | 63.34 | 58.92 | 60.15 | 108,406 | +1.18(+2.00%) |
Feb 19, 2020 | 70.00 | 70.00 | 58.74 | 58.97 | 188,475 | -11.91(-16.80%) |
Feb 18, 2020 | 70.83 | 72.82 | 68.52 | 70.88 | 163,640 | -1.63(-2.25%) |
Feb 14, 2020 | 66.35 | 73.84 | 63.61 | 72.51 | 232,200 | +8.41(+13.12%) |
Feb 13, 2020 | 61.93 | 66.62 | 61.10 | 64.10 | 177,589 | +3.03(+4.96%) |
Feb 12, 2020 | 54.18 | 62.00 | 52.72 | 61.07 | 170,861 | +7.48(+13.96%) |
Feb 11, 2020 | 52.90 | 56.70 | 51.97 | 53.59 | 170,921 | +1.44(+2.76%) |
Feb 10, 2020 | 50.72 | 53.37 | 50.25 | 52.15 | 140,190 | +1.17(+2.30%) |
Feb 07, 2020 | 54.65 | 54.65 | 48.35 | 50.98 | 159,000 | -3.87(-7.06%) |
Feb 06, 2020 | 50.20 | 57.89 | 50.20 | 54.85 | 214,309 | +9.21(+20.18%) |
Feb 05, 2020 | 46.82 | 47.76 | 45.18 | 45.64 | 78,318 | -0.62(-1.34%) |
Feb 04, 2020 | 48.84 | 49.91 | 46.00 | 46.26 | 67,778 | -1.80(-3.75%) |
Feb 03, 2020 | 47.37 | 52.04 | 47.31 | 48.06 | 126,211 | +1.07(+2.28%) |
Jan 31, 2020 | 51.64 | 51.79 | 46.30 | 46.99 | 154,000 | -4.84(-9.34%) |
Jan 30, 2020 | 53.09 | 55.07 | 49.00 | 51.83 | 160,106 | -0.08(-0.15%) |
Jan 29, 2020 | 55.22 | 57.08 | 51.52 | 51.91 | 141,551 | -3.09(-5.62%) |
Jan 28, 2020 | 54.82 | 57.10 | 53.01 | 55.00 | 122,320 | +0.40(+0.73%) |
Jan 27, 2020 | 55.66 | 58.85 | 53.85 | 54.60 | 118,666 | -2.40(-4.21%) |
Jan 24, 2020 | 59.39 | 61.00 | 55.05 | 57.00 | 91,000 | -1.88(-3.19%) |
Jan 23, 2020 | 56.22 | 59.25 | 54.06 | 58.88 | 167,060 | +2.13(+3.75%) |
Jan 22, 2020 | 58.45 | 59.06 | 55.80 | 56.75 | 157,405 | -1.57(-2.69%) |
Jan 21, 2020 | 58.50 | 61.86 | 57.00 | 58.32 | 128,991 | -0.32(-0.55%) |
Jan 17, 2020 | 63.29 | 65.03 | 56.93 | 58.64 | 116,400 | -3.98(-6.36%) |
Jan 16, 2020 | 59.49 | 65.60 | 58.92 | 62.62 | 164,110 | +3.78(+6.42%) |
Jan 15, 2020 | 51.95 | 60.65 | 50.50 | 58.84 | 215,595 | +7.43(+14.45%) |
Jan 14, 2020 | 49.35 | 53.28 | 49.32 | 51.41 | 161,153 | +2.25(+4.58%) |
Jan 13, 2020 | 48.81 | 52.50 | 47.66 | 49.16 | 193,795 | +0.32(+0.66%) |
Jan 10, 2020 | 48.50 | 51.65 | 47.60 | 48.84 | 178,400 | +0.94(+1.96%) |
Jan 09, 2020 | 43.10 | 48.79 | 42.17 | 47.90 | 291,630 | +4.76(+11.03%) |
Jan 08, 2020 | 42.66 | 44.48 | 39.10 | 43.14 | 227,868 | +0.49(+1.15%) |
Jan 07, 2020 | 43.08 | 43.27 | 39.62 | 42.65 | 233,201 | -1.23(-2.80%) |
Jan 06, 2020 | 47.20 | 49.45 | 43.26 | 43.88 | 204,133 | -4.62(-9.53%) |
Jan 03, 2020 | 52.05 | 54.61 | 46.80 | 48.50 | 124,600 | -4.75(-8.92%) |
Jan 02, 2020 | 55.89 | 57.09 | 52.57 | 53.25 | 440,732 | -2.89(-5.15%) |
Dec 31, 2019 | 55.64 | 58.08 | 53.71 | 56.14 | 290,800 | +0.01(+0.02%) |
Dec 30, 2019 | 59.92 | 61.45 | 55.64 | 56.13 | 150,351 | -3.88(-6.47%) |
Dec 27, 2019 | 60.47 | 61.62 | 58.00 | 60.01 | 144,600 | -1.23(-2.01%) |
Dec 26, 2019 | 61.76 | 64.49 | 56.67 | 61.24 | 274,522 | -3.26(-5.05%) |
Dec 24, 2019 | 67.50 | 67.87 | 63.93 | 64.50 | 201,100 | -4.41(-6.40%) |
Dec 23, 2019 | 66.76 | 72.94 | 56.65 | 68.91 | 742,701 | +2.83(+4.28%) |
Dec 20, 2019 | 47.61 | 68.93 | 47.61 | 66.08 | 1,379,000 | +18.71(+39.50%) |
Dec 19, 2019 | 43.76 | 48.00 | 43.67 | 47.37 | 147,524 | +3.81(+8.75%) |
Dec 18, 2019 | 42.29 | 46.67 | 40.51 | 43.56 | 213,987 | +1.32(+3.13%) |
Dec 17, 2019 | 40.80 | 43.32 | 40.02 | 42.24 | 301,427 | +1.55(+3.81%) |
Dec 16, 2019 | 39.23 | 41.20 | 38.57 | 40.69 | 312,598 | +1.64(+4.20%) |
Dec 13, 2019 | 35.05 | 39.15 | 34.50 | 39.05 | 242,700 | +3.87(+11.00%) |
Dec 12, 2019 | 33.31 | 35.50 | 32.51 | 35.18 | 89,318 | +1.82(+5.46%) |
Dec 11, 2019 | 32.67 | 33.87 | 31.99 | 33.36 | 69,718 | +0.69(+2.11%) |
Dec 10, 2019 | 31.88 | 32.80 | 30.63 | 32.67 | 100,022 | +0.76(+2.38%) |
Dec 09, 2019 | 30.00 | 34.00 | 29.72 | 31.91 | 304,460 | +3.60(+12.72%) |
Dec 06, 2019 | 35.00 | 37.00 | 27.88 | 28.31 | 319,200 | -5.99(-17.46%) |
Dec 05, 2019 | 32.42 | 36.19 | 32.42 | 34.30 | 255,835 | +2.43(+7.62%) |
Dec 04, 2019 | 29.08 | 32.68 | 29.08 | 31.87 | 263,733 | +3.53(+12.46%) |
Dec 03, 2019 | 28.34 | 33.50 | 27.54 | 28.34 | 290,607 | -0.01(-0.04%) |
Dec 02, 2019 | 27.19 | 35.79 | 26.99 | 28.35 | 726,830 | +2.10(+8.00%) |
Nov 29, 2019 | 25.98 | 30.27 | 25.59 | 26.25 | 193,900 | +0.25(+0.96%) |
Nov 27, 2019 | 25.68 | 27.00 | 25.40 | 26.00 | 44,200 | +0.13(+0.50%) |
Nov 26, 2019 | 25.87 | 26.00 | 24.27 | 25.87 | 90,127 | -0.08(-0.31%) |
Nov 25, 2019 | 25.04 | 26.25 | 24.65 | 25.95 | 62,994 | +0.72(+2.85%) |
Nov 22, 2019 | 25.00 | 26.47 | 25.00 | 25.23 | 92,500 | +0.14(+0.56%) |
Nov 21, 2019 | 25.62 | 27.06 | 24.69 | 25.09 | 65,220 | -0.52(-2.03%) |
Nov 20, 2019 | 25.50 | 27.76 | 25.30 | 25.61 | 66,528 | +0.79(+3.18%) |
Nov 19, 2019 | 28.06 | 28.25 | 23.77 | 24.82 | 104,106 | -2.74(-9.94%) |
Nov 18, 2019 | 23.40 | 29.23 | 23.00 | 27.56 | 171,206 | +4.15(+17.73%) |
Nov 15, 2019 | 23.00 | 23.75 | 23.00 | 23.41 | 121,400 | +0.32(+1.39%) |
Nov 14, 2019 | 22.71 | 23.82 | 22.70 | 23.09 | 102,666 | -0.06(-0.26%) |
Nov 13, 2019 | 22.00 | 23.35 | 21.30 | 23.15 | 76,838 | +0.48(+2.12%) |
Nov 12, 2019 | 23.50 | 23.50 | 22.22 | 22.67 | 19,582 | -0.83(-3.53%) |
Nov 11, 2019 | 24.48 | 24.50 | 23.14 | 23.50 | 35,967 | -0.96(-3.92%) |
Nov 08, 2019 | 23.24 | 25.80 | 23.24 | 24.46 | 53,100 | +1.22(+5.25%) |
Nov 07, 2019 | 21.62 | 23.51 | 21.50 | 23.24 | 81,683 | +1.72(+7.99%) |
Nov 06, 2019 | 21.20 | 21.76 | 20.90 | 21.52 | 40,325 | +0.49(+2.33%) |
Nov 05, 2019 | 21.20 | 21.64 | 20.14 | 21.03 | 57,569 | +0.08(+0.38%) |
Nov 04, 2019 | 21.42 | 21.70 | 20.80 | 20.95 | 8,783 | -0.24(-1.13%) |
Nov 01, 2019 | 20.89 | 21.56 | 20.80 | 21.19 | 6,600 | +0.42(+2.02%) |
Oct 31, 2019 | 20.74 | 22.02 | 20.50 | 20.77 | 19,890 | -0.11(-0.53%) |
Oct 30, 2019 | 21.23 | 21.85 | 20.49 | 20.88 | 21,596 | -0.34(-1.60%) |
Oct 29, 2019 | 21.54 | 23.49 | 21.03 | 21.22 | 8,014 | -0.32(-1.49%) |
Oct 28, 2019 | 21.49 | 22.11 | 21.26 | 21.54 | 7,829 | +0.15(+0.70%) |
Oct 25, 2019 | 22.36 | 23.72 | 21.07 | 21.39 | 45,100 | -1.12(-4.98%) |
Oct 24, 2019 | 23.67 | 23.67 | 21.38 | 22.51 | 26,744 | -0.49(-2.13%) |
Oct 23, 2019 | 22.32 | 23.64 | 20.90 | 23.00 | 70,472 | +0.50(+2.22%) |
Oct 22, 2019 | 21.60 | 23.80 | 21.60 | 22.50 | 52,357 | +1.20(+5.63%) |
Oct 21, 2019 | 21.50 | 22.07 | 21.30 | 21.30 | 14,603 | -0.46(-2.11%) |
Oct 18, 2019 | 23.07 | 23.16 | 21.00 | 21.76 | 29,300 | -1.41(-6.09%) |
Oct 17, 2019 | 23.00 | 23.30 | 22.90 | 23.17 | 7,376 | +0.10(+0.43%) |
Oct 16, 2019 | 22.96 | 23.18 | 22.55 | 23.07 | 11,172 | +0.06(+0.26%) |
Oct 15, 2019 | 23.75 | 24.00 | 23.00 | 23.01 | 26,834 | -0.57(-2.42%) |
Oct 14, 2019 | 23.75 | 24.34 | 23.23 | 23.58 | 11,259 | +0.11(+0.47%) |
Oct 11, 2019 | 23.66 | 24.00 | 23.09 | 23.47 | 11,800 | +0.04(+0.17%) |
Oct 10, 2019 | 22.91 | 24.00 | 22.91 | 23.43 | 6,729 | +0.61(+2.67%) |
Oct 09, 2019 | 23.64 | 24.00 | 22.80 | 22.82 | 15,835 | -0.54(-2.31%) |
Oct 08, 2019 | 22.73 | 23.75 | 22.73 | 23.36 | 21,788 | +0.32(+1.39%) |
Oct 07, 2019 | 23.36 | 24.43 | 22.00 | 23.04 | 20,120 | -0.35(-1.50%) |
Oct 04, 2019 | 23.51 | 23.75 | 23.00 | 23.39 | 6,300 | +0.21(+0.91%) |
Oct 03, 2019 | 22.80 | 24.67 | 22.42 | 23.18 | 22,041 | +0.39(+1.71%) |
Oct 02, 2019 | 24.14 | 25.47 | 22.00 | 22.79 | 30,336 | -1.67(-6.83%) |
Oct 01, 2019 | 25.08 | 26.26 | 24.00 | 24.46 | 20,687 | -0.47(-1.89%) |
Sep 30, 2019 | 24.99 | 25.95 | 24.33 | 24.93 | 128,710 | +0.28(+1.14%) |
Sep 27, 2019 | 24.73 | 25.39 | 24.25 | 24.65 | 22,100 | +0.05(+0.20%) |
Sep 26, 2019 | 25.44 | 25.75 | 23.53 | 24.60 | 17,873 | -0.82(-3.23%) |
Sep 25, 2019 | 28.01 | 28.01 | 25.00 | 25.42 | 25,754 | -1.86(-6.82%) |
Sep 24, 2019 | 27.66 | 27.98 | 25.88 | 27.28 | 24,363 | -0.41(-1.48%) |
Sep 23, 2019 | 26.71 | 28.62 | 26.57 | 27.69 | 36,499 | +0.71(+2.63%) |
Sep 20, 2019 | 24.37 | 27.29 | 24.03 | 26.98 | 53,100 | +2.99(+12.46%) |
Sep 19, 2019 | 24.11 | 24.70 | 23.00 | 23.99 | 40,365 | -0.20(-0.83%) |
Sep 18, 2019 | 26.41 | 27.30 | 23.34 | 24.19 | 59,879 | -2.34(-8.82%) |
Sep 17, 2019 | 25.90 | 27.95 | 25.90 | 26.53 | 26,556 | +0.91(+3.55%) |
Sep 16, 2019 | 28.27 | 28.27 | 25.62 | 25.62 | 35,717 | -2.78(-9.79%) |
Sep 13, 2019 | 28.35 | 29.99 | 28.00 | 28.40 | 48,100 | +0.16(+0.57%) |
Sep 12, 2019 | 25.72 | 28.98 | 25.72 | 28.24 | 51,208 | +2.83(+11.14%) |
Sep 11, 2019 | 22.16 | 25.72 | 22.02 | 25.41 | 47,181 | +3.29(+14.87%) |
Sep 10, 2019 | 21.04 | 22.63 | 20.51 | 22.12 | 14,845 | +1.04(+4.93%) |
Sep 09, 2019 | 23.34 | 23.38 | 20.86 | 21.08 | 32,647 | -2.14(-9.22%) |
Sep 06, 2019 | 23.04 | 23.66 | 23.00 | 23.22 | 24,700 | +0.21(+0.91%) |
Sep 05, 2019 | 22.17 | 23.50 | 21.63 | 23.01 | 30,520 | +0.76(+3.42%) |
Sep 04, 2019 | 21.38 | 22.49 | 21.07 | 22.25 | 37,719 | +1.07(+5.05%) |
Sep 03, 2019 | 19.79 | 21.22 | 19.50 | 21.18 | 40,772 | +1.33(+6.70%) |
Aug 30, 2019 | 21.95 | 22.11 | 19.35 | 19.85 | 69,200 | -2.26(-10.22%) |
Aug 29, 2019 | 22.44 | 24.63 | 21.00 | 22.11 | 68,116 | -0.05(-0.23%) |
Aug 28, 2019 | 22.69 | 23.57 | 22.03 | 22.16 | 50,488 | -0.53(-2.34%) |
Aug 27, 2019 | 23.54 | 24.25 | 22.09 | 22.69 | 80,300 | -0.85(-3.61%) |
Aug 26, 2019 | 23.95 | 25.13 | 23.09 | 23.54 | 40,008 | -0.24(-1.01%) |
Aug 23, 2019 | 24.97 | 24.97 | 23.51 | 23.78 | 48,400 | -0.70(-2.86%) |
Aug 22, 2019 | 25.00 | 25.16 | 24.21 | 24.48 | 34,223 | -0.47(-1.88%) |
Aug 21, 2019 | 25.65 | 25.65 | 24.00 | 24.95 | 51,009 | -0.31(-1.23%) |
Aug 20, 2019 | 26.24 | 26.44 | 24.96 | 25.26 | 52,871 | -0.89(-3.40%) |
Aug 19, 2019 | 27.35 | 27.35 | 26.15 | 26.15 | 27,125 | -0.83(-3.08%) |
Aug 16, 2019 | 28.97 | 29.47 | 26.20 | 26.98 | 36,500 | -1.73(-6.03%) |
Aug 15, 2019 | 29.79 | 29.79 | 28.32 | 28.71 | 30,584 | -0.98(-3.30%) |
Aug 14, 2019 | 29.79 | 30.02 | 29.31 | 29.69 | 34,895 | -0.07(-0.24%) |
Aug 13, 2019 | 29.96 | 31.20 | 29.50 | 29.76 | 30,926 | +0.14(+0.47%) |
Aug 12, 2019 | 26.70 | 30.20 | 26.70 | 29.62 | 40,844 | +1.93(+6.97%) |
Aug 09, 2019 | 27.61 | 28.43 | 26.58 | 27.69 | 40,300 | -0.09(-0.32%) |
Aug 08, 2019 | 30.46 | 32.25 | 26.72 | 27.78 | 111,202 | -2.96(-9.63%) |
Aug 07, 2019 | 30.88 | 32.12 | 30.16 | 30.74 | 48,068 | -0.66(-2.10%) |
Aug 06, 2019 | 29.47 | 32.76 | 29.47 | 31.40 | 33,343 | +2.23(+7.64%) |
Aug 05, 2019 | 32.88 | 32.90 | 28.49 | 29.17 | 99,573 | -3.83(-11.61%) |
Aug 02, 2019 | 35.29 | 36.52 | 32.51 | 33.00 | 61,700 | -2.60(-7.30%) |
Aug 01, 2019 | 35.37 | 36.89 | 35.37 | 35.60 | 36,808 | +0.20(+0.56%) |
Jul 31, 2019 | 35.00 | 36.78 | 34.85 | 35.40 | 24,207 | +0.68(+1.96%) |
Jul 30, 2019 | 36.63 | 37.31 | 34.70 | 34.72 | 19,017 | -2.23(-6.04%) |
Jul 29, 2019 | 35.46 | 37.49 | 35.46 | 36.95 | 74,576 | +1.84(+5.24%) |
Jul 26, 2019 | 42.01 | 42.79 | 32.40 | 35.11 | 123,600 | -6.69(-16.00%) |
Jul 25, 2019 | 41.07 | 42.32 | 40.00 | 41.80 | 68,082 | +0.80(+1.95%) |
Jul 24, 2019 | 41.34 | 41.80 | 38.41 | 41.00 | 123,653 | -0.55(-1.32%) |
Jul 23, 2019 | 41.93 | 42.00 | 40.20 | 41.55 | 122,857 | -0.34(-0.81%) |
Jul 22, 2019 | 42.00 | 42.96 | 40.97 | 41.89 | 77,309 | -0.01(-0.02%) |
Jul 19, 2019 | 40.62 | 42.50 | 40.34 | 41.90 | 51,200 | +0.90(+2.20%) |
Jul 18, 2019 | 39.67 | 41.00 | 39.42 | 41.00 | 74,799 | +1.00(+2.50%) |
Jul 17, 2019 | 38.77 | 40.47 | 38.03 | 40.00 | 106,201 | +1.20(+3.09%) |
Jul 16, 2019 | 42.00 | 42.49 | 37.48 | 38.80 | 113,367 | -2.69(-6.48%) |
Jul 15, 2019 | 41.45 | 41.92 | 40.00 | 41.49 | 45,430 | +0.19(+0.46%) |
Jul 12, 2019 | 41.84 | 42.00 | 40.12 | 41.30 | 51,500 | -0.44(-1.05%) |
Jul 11, 2019 | 39.63 | 42.40 | 39.63 | 41.74 | 63,670 | +1.14(+2.81%) |
Jul 10, 2019 | 40.62 | 41.50 | 38.87 | 40.60 | 49,754 | +0.09(+0.22%) |
Jul 09, 2019 | 37.71 | 41.00 | 37.07 | 40.51 | 111,637 | +2.66(+7.03%) |
Jul 08, 2019 | 37.59 | 38.76 | 37.12 | 37.85 | 76,066 | +0.27(+0.72%) |
Jul 05, 2019 | 39.87 | 41.98 | 36.75 | 37.58 | 44,700 | -2.49(-6.21%) |
Jul 03, 2019 | 40.14 | 41.50 | 39.24 | 40.07 | 38,600 | -0.24(-0.60%) |
Jul 02, 2019 | 45.86 | 45.95 | 39.82 | 40.31 | 102,849 | -4.19(-9.42%) |
Jul 01, 2019 | 42.79 | 45.42 | 42.66 | 44.50 | 51,916 | +1.99(+4.68%) |
Jun 28, 2019 | 40.50 | 43.69 | 39.34 | 42.51 | 628,400 | +2.71(+6.81%) |
Jun 27, 2019 | 39.05 | 40.50 | 39.05 | 39.80 | 43,832 | +1.19(+3.08%) |
Jun 26, 2019 | 38.27 | 40.20 | 38.27 | 38.61 | 67,609 | +0.56(+1.47%) |
Jun 25, 2019 | 35.50 | 38.74 | 35.50 | 38.05 | 56,396 | +2.55(+7.18%) |
Jun 24, 2019 | 36.00 | 38.16 | 35.07 | 35.50 | 71,276 | -0.39(-1.09%) |
Jun 21, 2019 | 36.06 | 38.93 | 34.31 | 35.89 | 221,400 | -0.29(-0.80%) |
Jun 20, 2019 | 40.95 | 41.36 | 35.19 | 36.18 | 120,621 | -4.79(-11.69%) |
Jun 19, 2019 | 42.97 | 42.97 | 39.35 | 40.97 | 112,184 | -1.03(-2.45%) |
Jun 18, 2019 | 38.22 | 47.50 | 37.88 | 42.00 | 158,259 | +3.78(+9.89%) |
Jun 17, 2019 | 31.23 | 39.83 | 31.23 | 38.22 | 146,886 | +6.81(+21.68%) |
Jun 14, 2019 | 31.92 | 31.92 | 29.98 | 31.41 | 32,000 | -0.01(-0.03%) |
Jun 13, 2019 | 28.00 | 31.63 | 27.68 | 31.42 | 96,879 | +3.90(+14.17%) |
Jun 12, 2019 | 26.36 | 28.00 | 25.53 | 27.52 | 91,455 | +1.46(+5.60%) |
Jun 11, 2019 | 26.00 | 26.48 | 25.20 | 26.06 | 39,460 | +0.46(+1.80%) |
Jun 10, 2019 | 24.95 | 25.97 | 24.32 | 25.60 | 62,646 | +0.63(+2.52%) |
Jun 07, 2019 | 25.75 | 25.75 | 24.56 | 24.97 | 72,400 | -0.76(-2.95%) |
Jun 06, 2019 | 24.49 | 25.73 | 24.29 | 25.73 | 79,646 | +1.33(+5.45%) |
Jun 05, 2019 | 25.02 | 25.59 | 24.40 | 24.40 | 79,364 | -0.20(-0.81%) |
Jun 04, 2019 | 23.91 | 26.00 | 23.23 | 24.60 | 54,741 | +0.47(+1.95%) |
Jun 03, 2019 | 25.02 | 26.11 | 23.03 | 24.13 | 107,800 | -1.54(-6.00%) |
May 31, 2019 | 26.75 | 26.75 | 24.62 | 25.67 | 55,700 | -0.98(-3.68%) |
May 30, 2019 | 26.30 | 26.65 | 25.59 | 26.65 | 31,132 | +0.38(+1.45%) |
May 29, 2019 | 26.70 | 26.70 | 26.02 | 26.27 | 113,500 | -0.59(-2.20%) |
May 28, 2019 | 27.03 | 27.24 | 26.81 | 26.86 | 64,198 | -0.50(-1.83%) |
May 24, 2019 | 27.49 | 27.49 | 26.67 | 27.36 | 77,700 | -0.13(-0.47%) |
May 23, 2019 | 27.12 | 27.49 | 26.50 | 27.49 | 91,730 | +0.14(+0.51%) |
May 22, 2019 | 27.34 | 27.95 | 27.04 | 27.35 | 162,081 | +0.03(+0.11%) |
May 21, 2019 | 26.44 | 27.37 | 26.17 | 27.32 | 130,645 | +1.23(+4.71%) |
May 20, 2019 | 26.00 | 26.45 | 25.50 | 26.09 | 113,239 | +0.09(+0.35%) |
May 17, 2019 | 25.15 | 26.00 | 25.15 | 26.00 | 23,000 | +0.85(+3.38%) |
May 16, 2019 | 25.01 | 26.45 | 24.73 | 25.15 | 136,799 | +0.15(+0.60%) |
May 15, 2019 | 24.01 | 25.95 | 24.01 | 25.00 | 99,044 | +1.00(+4.17%) |
May 14, 2019 | 23.51 | 25.43 | 23.51 | 24.00 | 156,387 | +0.10(+0.42%) |
May 13, 2019 | 23.50 | 26.47 | 23.32 | 23.90 | 214,529 | +0.04(+0.17%) |
May 10, 2019 | 33.00 | 33.50 | 23.85 | 23.86 | 791,600 | -9.03(-27.46%) |