Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.50 | 13.50 | 11.91 | 12.85 | 339,547 | -0.97(-7.02%) |
Apr 29, 2020 | 11.36 | 14.66 | 11.36 | 13.82 | 323,804 | +2.93(+26.91%) |
Apr 28, 2020 | 11.56 | 11.73 | 10.76 | 10.89 | 186,085 | -0.32(-2.85%) |
Apr 27, 2020 | 10.53 | 11.40 | 10.32 | 11.21 | 188,437 | +0.90(+8.73%) |
Apr 24, 2020 | 10.36 | 10.67 | 10.00 | 10.31 | 154,600 | +0.16(+1.58%) |
Apr 23, 2020 | 9.810 | 10.55 | 9.810 | 10.15 | 163,643 | +0.44(+4.53%) |
Apr 22, 2020 | 10.76 | 10.87 | 9.630 | 9.710 | 191,900 | -0.71(-6.81%) |
Apr 21, 2020 | 9.770 | 11.01 | 9.700 | 10.42 | 183,343 | +0.26(+2.56%) |
Apr 20, 2020 | 11.05 | 11.10 | 10.02 | 10.16 | 330,405 | -1.00(-8.96%) |
Apr 17, 2020 | 11.60 | 12.27 | 11.05 | 11.16 | 275,400 | -0.05(-0.45%) |
Apr 16, 2020 | 11.37 | 11.55 | 11.00 | 11.21 | 157,417 | -0.21(-1.84%) |
Apr 15, 2020 | 11.99 | 11.99 | 11.16 | 11.42 | 239,481 | -1.42(-11.06%) |
Apr 14, 2020 | 12.84 | 13.57 | 12.30 | 12.84 | 148,029 | +0.32(+2.56%) |
Apr 13, 2020 | 12.98 | 13.16 | 11.71 | 12.52 | 174,655 | -0.56(-4.28%) |
Apr 09, 2020 | 13.14 | 14.14 | 12.75 | 13.08 | 395,900 | +0.47(+3.73%) |
Apr 08, 2020 | 11.45 | 13.03 | 11.14 | 12.61 | 272,279 | +1.54(+13.91%) |
Apr 07, 2020 | 11.74 | 12.57 | 10.57 | 11.07 | 367,831 | -0.03(-0.27%) |
Apr 06, 2020 | 10.03 | 11.96 | 9.940 | 11.10 | 427,434 | +1.71(+18.21%) |
Apr 03, 2020 | 9.290 | 9.605 | 8.610 | 9.390 | 317,400 | +0.04(+0.43%) |
Apr 02, 2020 | 9.530 | 10.32 | 9.010 | 9.350 | 356,727 | -0.18(-1.89%) |
Apr 01, 2020 | 9.820 | 10.01 | 9.090 | 9.530 | 315,307 | -0.74(-7.21%) |
Mar 31, 2020 | 8.910 | 10.35 | 8.900 | 10.27 | 486,693 | +1.30(+14.49%) |
Mar 30, 2020 | 9.760 | 10.19 | 8.480 | 8.970 | 477,169 | -0.98(-9.85%) |
Mar 27, 2020 | 10.57 | 10.78 | 9.750 | 9.950 | 174,500 | -1.17(-10.52%) |
Mar 26, 2020 | 10.55 | 11.31 | 10.31 | 11.12 | 743,941 | +0.52(+4.91%) |
Mar 25, 2020 | 10.83 | 11.21 | 9.700 | 10.60 | 461,931 | +0.03(+0.28%) |
Mar 24, 2020 | 10.60 | 11.60 | 10.30 | 10.57 | 328,117 | +0.47(+4.65%) |
Mar 23, 2020 | 9.570 | 10.29 | 8.850 | 10.10 | 279,296 | +0.62(+6.54%) |
Mar 20, 2020 | 9.300 | 10.24 | 8.710 | 9.480 | 684,000 | +0.57(+6.40%) |
Mar 19, 2020 | 8.120 | 9.240 | 6.640 | 8.910 | 447,655 | +0.75(+9.19%) |
Mar 18, 2020 | 11.06 | 12.12 | 8.140 | 8.160 | 423,432 | -3.65(-30.91%) |
Mar 17, 2020 | 13.41 | 13.54 | 11.68 | 11.81 | 454,376 | -1.32(-10.05%) |
Mar 16, 2020 | 14.78 | 14.78 | 12.44 | 13.13 | 510,582 | -2.15(-14.07%) |
Mar 13, 2020 | 13.38 | 15.30 | 12.81 | 15.28 | 408,900 | +2.89(+23.33%) |
Mar 12, 2020 | 12.59 | 13.07 | 11.32 | 12.39 | 396,690 | -1.92(-13.42%) |
Mar 11, 2020 | 14.69 | 15.30 | 14.13 | 14.31 | 316,194 | -0.99(-6.47%) |
Mar 10, 2020 | 14.85 | 15.40 | 13.97 | 15.30 | 324,390 | +1.35(+9.68%) |
Mar 09, 2020 | 14.40 | 14.46 | 13.05 | 13.95 | 374,107 | -0.95(-6.38%) |
Mar 06, 2020 | 14.73 | 15.84 | 14.49 | 14.90 | 420,500 | -0.06(-0.40%) |
Mar 05, 2020 | 15.67 | 15.84 | 14.18 | 14.96 | 375,967 | -1.21(-7.48%) |
Mar 04, 2020 | 14.20 | 16.17 | 13.58 | 16.17 | 417,410 | +2.47(+18.03%) |
Mar 03, 2020 | 15.26 | 15.60 | 13.46 | 13.70 | 478,349 | -1.67(-10.87%) |
Mar 02, 2020 | 17.31 | 17.40 | 15.09 | 15.37 | 323,449 | -1.91(-11.05%) |
Feb 28, 2020 | 16.19 | 17.33 | 16.04 | 17.28 | 410,500 | +0.59(+3.54%) |
Feb 27, 2020 | 17.35 | 18.00 | 16.42 | 16.69 | 408,794 | -1.16(-6.50%) |
Feb 26, 2020 | 18.21 | 18.43 | 17.42 | 17.85 | 408,345 | -0.07(-0.39%) |
Feb 25, 2020 | 18.39 | 19.56 | 17.76 | 17.92 | 587,561 | -1.91(-9.63%) |
Feb 24, 2020 | 19.74 | 20.26 | 18.74 | 19.83 | 341,513 | -0.73(-3.55%) |
Feb 21, 2020 | 21.41 | 21.41 | 20.05 | 20.56 | 190,600 | -1.08(-4.99%) |
Feb 20, 2020 | 20.91 | 21.95 | 20.42 | 21.64 | 319,409 | +0.63(+3.00%) |
Feb 19, 2020 | 22.37 | 22.37 | 20.89 | 21.01 | 277,264 | -1.30(-5.83%) |
Feb 18, 2020 | 23.77 | 24.15 | 21.54 | 22.31 | 251,441 | -1.50(-6.30%) |
Feb 14, 2020 | 25.24 | 25.44 | 23.80 | 23.81 | 111,700 | -1.38(-5.48%) |
Feb 13, 2020 | 24.76 | 25.22 | 24.48 | 25.19 | 85,195 | +0.11(+0.44%) |
Feb 12, 2020 | 24.82 | 25.66 | 24.54 | 25.08 | 114,092 | +0.67(+2.74%) |
Feb 11, 2020 | 24.15 | 24.62 | 23.78 | 24.41 | 186,890 | +0.45(+1.88%) |
Feb 10, 2020 | 24.96 | 25.04 | 23.89 | 23.96 | 200,016 | -1.13(-4.50%) |
Feb 07, 2020 | 26.33 | 26.33 | 24.90 | 25.09 | 190,400 | -1.56(-5.85%) |
Feb 06, 2020 | 27.97 | 27.97 | 26.61 | 26.65 | 125,963 | -1.06(-3.83%) |
Feb 05, 2020 | 26.83 | 27.73 | 26.58 | 27.71 | 274,307 | +1.48(+5.64%) |
Feb 04, 2020 | 26.75 | 27.08 | 26.14 | 26.23 | 295,762 | -0.30(-1.13%) |
Feb 03, 2020 | 26.50 | 27.00 | 25.81 | 26.53 | 251,876 | +0.01(+0.04%) |
Jan 31, 2020 | 27.74 | 27.84 | 26.26 | 26.52 | 198,100 | -1.68(-5.96%) |
Jan 30, 2020 | 28.25 | 28.69 | 27.33 | 28.20 | 112,114 | -0.59(-2.05%) |
Jan 29, 2020 | 28.21 | 29.67 | 28.21 | 28.79 | 175,450 | +0.93(+3.34%) |
Jan 28, 2020 | 28.17 | 28.99 | 27.47 | 27.86 | 188,830 | +0.13(+0.47%) |
Jan 27, 2020 | 28.16 | 28.50 | 27.60 | 27.73 | 216,038 | -1.63(-5.55%) |
Jan 24, 2020 | 32.24 | 32.24 | 29.14 | 29.36 | 219,200 | -2.75(-8.56%) |
Jan 23, 2020 | 31.70 | 32.23 | 30.84 | 32.11 | 239,533 | +0.16(+0.50%) |
Jan 22, 2020 | 31.13 | 32.55 | 31.01 | 31.95 | 213,755 | +0.95(+3.06%) |
Jan 21, 2020 | 30.78 | 31.26 | 30.25 | 31.00 | 171,236 | -0.07(-0.23%) |
Jan 17, 2020 | 30.71 | 31.32 | 30.31 | 31.07 | 156,700 | +0.56(+1.84%) |
Jan 16, 2020 | 29.38 | 30.82 | 29.38 | 30.51 | 109,161 | +1.44(+4.95%) |
Jan 15, 2020 | 29.11 | 29.55 | 28.79 | 29.07 | 163,935 | -0.33(-1.12%) |
Jan 14, 2020 | 29.13 | 30.04 | 28.85 | 29.40 | 102,348 | +0.29(+1.00%) |
Jan 13, 2020 | 29.41 | 29.41 | 28.44 | 29.11 | 171,057 | -0.30(-1.02%) |
Jan 10, 2020 | 30.16 | 30.16 | 29.31 | 29.41 | 199,800 | -0.71(-2.36%) |
Jan 09, 2020 | 31.19 | 31.61 | 30.04 | 30.12 | 223,416 | -1.24(-3.95%) |
Jan 08, 2020 | 31.20 | 31.55 | 30.74 | 31.36 | 408,603 | +0.22(+0.71%) |
Jan 07, 2020 | 31.50 | 31.88 | 30.61 | 31.14 | 261,919 | -0.58(-1.83%) |
Jan 06, 2020 | 31.14 | 32.05 | 30.81 | 31.72 | 198,345 | +0.08(+0.25%) |
Jan 03, 2020 | 32.88 | 32.97 | 31.51 | 31.64 | 211,900 | -2.24(-6.61%) |
Jan 02, 2020 | 33.74 | 33.90 | 33.00 | 33.88 | 209,582 | +0.72(+2.17%) |
Dec 31, 2019 | 32.08 | 33.44 | 31.91 | 33.16 | 187,200 | +0.95(+2.95%) |
Dec 30, 2019 | 32.66 | 32.87 | 32.04 | 32.21 | 127,082 | -0.21(-0.65%) |
Dec 27, 2019 | 32.99 | 33.17 | 32.35 | 32.42 | 158,700 | -0.47(-1.43%) |
Dec 26, 2019 | 33.22 | 33.41 | 32.57 | 32.89 | 245,109 | -0.24(-0.72%) |
Dec 24, 2019 | 33.21 | 33.43 | 32.79 | 33.13 | 98,400 | -0.11(-0.33%) |
Dec 23, 2019 | 33.37 | 34.01 | 32.62 | 33.24 | 310,741 | -0.01(-0.03%) |
Dec 20, 2019 | 31.49 | 33.58 | 31.10 | 33.25 | 863,700 | +1.81(+5.76%) |
Dec 19, 2019 | 31.27 | 31.82 | 30.68 | 31.44 | 211,928 | +0.23(+0.74%) |
Dec 18, 2019 | 30.62 | 31.70 | 30.50 | 31.21 | 189,724 | +0.73(+2.40%) |
Dec 17, 2019 | 29.30 | 30.54 | 29.16 | 30.48 | 280,408 | +1.19(+4.06%) |
Dec 16, 2019 | 29.32 | 30.61 | 29.24 | 29.29 | 364,819 | +0.44(+1.53%) |
Dec 13, 2019 | 29.84 | 30.54 | 28.24 | 28.85 | 320,500 | -0.99(-3.32%) |
Dec 12, 2019 | 27.80 | 30.05 | 27.60 | 29.84 | 192,489 | +2.06(+7.42%) |
Dec 11, 2019 | 27.92 | 28.20 | 27.22 | 27.78 | 222,906 | -0.12(-0.43%) |
Dec 10, 2019 | 29.10 | 29.10 | 27.83 | 27.90 | 198,463 | -1.09(-3.76%) |
Dec 09, 2019 | 28.89 | 29.44 | 28.05 | 28.99 | 243,831 | -0.11(-0.38%) |
Dec 06, 2019 | 28.33 | 29.73 | 28.33 | 29.10 | 203,500 | +1.25(+4.49%) |
Dec 05, 2019 | 28.16 | 28.38 | 27.21 | 27.85 | 217,801 | -0.05(-0.18%) |
Dec 04, 2019 | 28.69 | 29.47 | 27.82 | 27.90 | 247,106 | -0.50(-1.76%) |
Dec 03, 2019 | 28.11 | 28.55 | 27.26 | 28.40 | 274,074 | -0.31(-1.08%) |
Dec 02, 2019 | 28.58 | 29.90 | 28.38 | 28.71 | 267,604 | +0.28(+0.98%) |
Nov 29, 2019 | 29.20 | 29.28 | 28.09 | 28.43 | 199,500 | -0.89(-3.04%) |
Nov 27, 2019 | 28.88 | 30.09 | 28.52 | 29.32 | 278,300 | +0.42(+1.45%) |
Nov 26, 2019 | 29.35 | 29.74 | 28.32 | 28.90 | 241,386 | -0.64(-2.17%) |
Nov 25, 2019 | 27.49 | 29.67 | 27.34 | 29.54 | 288,764 | +2.21(+8.09%) |
Nov 22, 2019 | 27.26 | 27.62 | 26.92 | 27.33 | 234,500 | +0.36(+1.33%) |
Nov 21, 2019 | 27.00 | 27.62 | 26.66 | 26.97 | 307,333 | -0.07(-0.26%) |
Nov 20, 2019 | 28.26 | 28.39 | 26.42 | 27.04 | 486,837 | -1.51(-5.29%) |
Nov 19, 2019 | 29.90 | 30.27 | 28.36 | 28.55 | 336,766 | -1.34(-4.48%) |
Nov 18, 2019 | 31.19 | 31.32 | 29.05 | 29.89 | 382,716 | -1.66(-5.26%) |
Nov 15, 2019 | 32.96 | 33.11 | 31.21 | 31.55 | 355,200 | -1.21(-3.69%) |
Nov 14, 2019 | 34.39 | 34.80 | 32.63 | 32.76 | 182,493 | -1.74(-5.04%) |
Nov 13, 2019 | 34.50 | 35.06 | 33.88 | 34.50 | 176,396 | -0.49(-1.40%) |
Nov 12, 2019 | 36.28 | 36.42 | 34.53 | 34.99 | 346,027 | -1.12(-3.10%) |
Nov 11, 2019 | 37.95 | 38.01 | 35.92 | 36.11 | 176,616 | -2.26(-5.89%) |
Nov 08, 2019 | 37.48 | 38.40 | 36.29 | 38.37 | 200,700 | +0.77(+2.05%) |
Nov 07, 2019 | 37.31 | 38.60 | 36.39 | 37.60 | 430,126 | +0.91(+2.48%) |
Nov 06, 2019 | 34.00 | 39.32 | 32.38 | 36.69 | 425,410 | +0.57(+1.58%) |
Nov 05, 2019 | 35.48 | 36.85 | 35.35 | 36.12 | 371,136 | +0.98(+2.79%) |
Nov 04, 2019 | 34.23 | 35.52 | 33.99 | 35.14 | 450,250 | +1.44(+4.27%) |
Nov 01, 2019 | 32.25 | 34.70 | 31.89 | 33.70 | 380,800 | +1.84(+5.78%) |
Oct 31, 2019 | 33.35 | 33.35 | 31.40 | 31.86 | 326,109 | -1.55(-4.64%) |
Oct 30, 2019 | 33.88 | 33.88 | 32.81 | 33.41 | 192,930 | -0.46(-1.36%) |
Oct 29, 2019 | 33.21 | 34.15 | 33.00 | 33.87 | 243,387 | +0.54(+1.62%) |
Oct 28, 2019 | 32.68 | 33.80 | 32.18 | 33.33 | 353,124 | +0.84(+2.59%) |
Oct 25, 2019 | 32.72 | 33.27 | 32.30 | 32.49 | 154,700 | -0.26(-0.79%) |
Oct 24, 2019 | 34.12 | 34.12 | 32.73 | 32.75 | 134,488 | -1.14(-3.36%) |
Oct 23, 2019 | 34.15 | 34.33 | 33.00 | 33.89 | 199,299 | -0.46(-1.34%) |
Oct 22, 2019 | 33.38 | 34.56 | 32.69 | 34.35 | 184,271 | +0.99(+2.97%) |
Oct 21, 2019 | 34.18 | 34.53 | 32.40 | 33.36 | 310,405 | -0.15(-0.45%) |
Oct 18, 2019 | 33.37 | 33.87 | 33.03 | 33.51 | 151,200 | -0.13(-0.39%) |
Oct 17, 2019 | 34.75 | 35.15 | 33.40 | 33.64 | 160,930 | -1.26(-3.61%) |
Oct 16, 2019 | 34.64 | 35.70 | 32.86 | 34.90 | 327,615 | -1.45(-3.99%) |
Oct 15, 2019 | 35.74 | 37.59 | 35.12 | 36.35 | 153,978 | +0.74(+2.08%) |
Oct 14, 2019 | 34.52 | 35.77 | 33.77 | 35.61 | 203,729 | +0.89(+2.56%) |
Oct 11, 2019 | 33.81 | 35.17 | 33.61 | 34.72 | 284,700 | +1.82(+5.53%) |
Oct 10, 2019 | 33.31 | 33.86 | 32.52 | 32.90 | 189,603 | -0.19(-0.57%) |
Oct 09, 2019 | 33.53 | 33.59 | 32.96 | 33.09 | 209,125 | +0.04(+0.12%) |
Oct 08, 2019 | 34.39 | 34.39 | 33.03 | 33.05 | 207,602 | -2.08(-5.92%) |
Oct 07, 2019 | 36.30 | 36.58 | 34.95 | 35.13 | 150,951 | -1.31(-3.59%) |
Oct 04, 2019 | 37.12 | 37.13 | 35.89 | 36.44 | 152,500 | -0.34(-0.92%) |
Oct 03, 2019 | 37.24 | 37.25 | 35.71 | 36.78 | 126,891 | -0.71(-1.89%) |
Oct 02, 2019 | 37.93 | 38.34 | 36.19 | 37.49 | 163,857 | -0.94(-2.45%) |
Oct 01, 2019 | 41.10 | 42.19 | 37.95 | 38.43 | 185,202 | -2.45(-5.99%) |
Sep 30, 2019 | 41.10 | 41.32 | 39.87 | 40.88 | 122,742 | -0.07(-0.17%) |
Sep 27, 2019 | 41.34 | 42.16 | 40.20 | 40.95 | 178,600 | -0.56(-1.35%) |
Sep 26, 2019 | 42.31 | 43.38 | 41.01 | 41.51 | 170,525 | -0.39(-0.93%) |
Sep 25, 2019 | 41.65 | 42.60 | 41.18 | 41.90 | 165,063 | +0.24(+0.58%) |
Sep 24, 2019 | 42.55 | 42.94 | 41.08 | 41.66 | 245,802 | -0.44(-1.05%) |
Sep 23, 2019 | 41.66 | 43.24 | 41.34 | 42.10 | 162,267 | -0.48(-1.13%) |
Sep 20, 2019 | 44.14 | 44.55 | 41.54 | 42.58 | 552,200 | -2.03(-4.55%) |
Sep 19, 2019 | 45.08 | 45.62 | 44.40 | 44.61 | 182,045 | -0.43(-0.95%) |
Sep 18, 2019 | 46.78 | 47.35 | 44.67 | 45.04 | 179,835 | -1.82(-3.88%) |
Sep 17, 2019 | 46.65 | 47.23 | 45.14 | 46.86 | 181,962 | -0.17(-0.36%) |
Sep 16, 2019 | 48.17 | 48.53 | 46.78 | 47.03 | 185,542 | -1.33(-2.75%) |
Sep 13, 2019 | 48.78 | 49.94 | 47.90 | 48.36 | 187,700 | +0.18(+0.37%) |
Sep 12, 2019 | 47.92 | 48.62 | 45.80 | 48.18 | 188,372 | -0.24(-0.50%) |
Sep 11, 2019 | 47.13 | 48.46 | 45.05 | 48.42 | 218,981 | +1.57(+3.35%) |
Sep 10, 2019 | 44.60 | 46.91 | 43.75 | 46.85 | 230,260 | +2.23(+5.00%) |
Sep 09, 2019 | 40.01 | 44.83 | 39.76 | 44.62 | 230,596 | +4.97(+12.53%) |
Sep 06, 2019 | 39.09 | 39.71 | 38.56 | 39.65 | 172,900 | +0.57(+1.46%) |
Sep 05, 2019 | 37.36 | 39.53 | 37.36 | 39.08 | 233,860 | +2.69(+7.39%) |
Sep 04, 2019 | 35.99 | 36.97 | 35.50 | 36.39 | 147,811 | +1.03(+2.91%) |
Sep 03, 2019 | 36.84 | 37.12 | 33.81 | 35.36 | 362,636 | -2.08(-5.56%) |
Aug 30, 2019 | 36.67 | 37.97 | 36.33 | 37.44 | 288,300 | +1.11(+3.06%) |
Aug 29, 2019 | 34.79 | 36.62 | 34.68 | 36.33 | 211,292 | +2.22(+6.51%) |
Aug 28, 2019 | 31.71 | 34.32 | 31.25 | 34.11 | 400,260 | +2.25(+7.06%) |
Aug 27, 2019 | 33.86 | 34.13 | 31.71 | 31.86 | 168,944 | -1.65(-4.92%) |
Aug 26, 2019 | 33.46 | 33.97 | 32.58 | 33.51 | 224,495 | +0.63(+1.92%) |
Aug 23, 2019 | 34.25 | 34.34 | 32.28 | 32.88 | 156,300 | -1.57(-4.56%) |
Aug 22, 2019 | 33.91 | 34.81 | 33.62 | 34.45 | 181,443 | +1.15(+3.45%) |
Aug 21, 2019 | 33.27 | 34.83 | 32.83 | 33.30 | 167,643 | +0.69(+2.12%) |
Aug 20, 2019 | 33.90 | 34.06 | 32.21 | 32.61 | 144,711 | -1.43(-4.20%) |
Aug 19, 2019 | 34.33 | 34.77 | 33.71 | 34.04 | 209,655 | +0.56(+1.67%) |
Aug 16, 2019 | 31.88 | 34.18 | 31.59 | 33.48 | 195,100 | +1.97(+6.25%) |
Aug 15, 2019 | 32.82 | 33.23 | 30.82 | 31.51 | 274,977 | -1.16(-3.55%) |
Aug 14, 2019 | 33.86 | 33.86 | 31.96 | 32.67 | 171,508 | -2.17(-6.23%) |
Aug 13, 2019 | 34.28 | 36.56 | 33.98 | 34.84 | 200,623 | +1.06(+3.14%) |
Aug 12, 2019 | 36.91 | 37.32 | 33.55 | 33.78 | 227,829 | -4.06(-10.73%) |
Aug 09, 2019 | 39.41 | 39.41 | 37.80 | 37.84 | 134,900 | -1.82(-4.59%) |
Aug 08, 2019 | 39.67 | 40.37 | 38.16 | 39.66 | 295,427 | +0.30(+0.76%) |
Aug 07, 2019 | 40.60 | 40.60 | 38.04 | 39.36 | 239,614 | -1.56(-3.81%) |
Aug 06, 2019 | 41.23 | 41.85 | 39.12 | 40.92 | 383,330 | +0.20(+0.49%) |
Aug 05, 2019 | 42.70 | 42.81 | 39.91 | 40.72 | 403,545 | -3.44(-7.79%) |
Aug 02, 2019 | 43.07 | 47.74 | 38.95 | 44.16 | 523,700 | -3.49(-7.32%) |
Aug 01, 2019 | 49.51 | 50.63 | 47.00 | 47.65 | 257,792 | -1.83(-3.70%) |
Jul 31, 2019 | 49.67 | 50.78 | 49.20 | 49.48 | 183,902 | +0.31(+0.63%) |
Jul 30, 2019 | 49.41 | 49.43 | 46.52 | 49.17 | 269,463 | -0.91(-1.82%) |
Jul 29, 2019 | 49.90 | 50.41 | 49.15 | 50.08 | 284,940 | +0.11(+0.22%) |
Jul 26, 2019 | 49.33 | 50.10 | 48.17 | 49.97 | 192,100 | +0.86(+1.75%) |
Jul 25, 2019 | 50.47 | 50.47 | 48.70 | 49.11 | 308,080 | -1.16(-2.31%) |
Jul 24, 2019 | 47.50 | 50.43 | 47.30 | 50.27 | 362,180 | +2.76(+5.81%) |
Jul 23, 2019 | 45.80 | 47.95 | 45.59 | 47.51 | 153,213 | +2.24(+4.95%) |
Jul 22, 2019 | 46.66 | 47.45 | 44.81 | 45.27 | 165,826 | -1.25(-2.69%) |
Jul 19, 2019 | 44.81 | 47.13 | 44.81 | 46.52 | 156,500 | +1.77(+3.96%) |
Jul 18, 2019 | 45.57 | 45.81 | 44.39 | 44.75 | 141,717 | -0.77(-1.69%) |
Jul 17, 2019 | 46.15 | 46.15 | 44.57 | 45.52 | 97,054 | -0.58(-1.26%) |
Jul 16, 2019 | 46.07 | 46.52 | 44.87 | 46.10 | 132,491 | -0.34(-0.73%) |
Jul 15, 2019 | 45.55 | 46.78 | 43.72 | 46.44 | 204,572 | +1.09(+2.40%) |
Jul 12, 2019 | 42.21 | 45.84 | 42.21 | 45.35 | 158,400 | +3.25(+7.72%) |
Jul 11, 2019 | 43.97 | 44.52 | 41.97 | 42.10 | 122,984 | -1.84(-4.19%) |
Jul 10, 2019 | 43.70 | 44.05 | 42.96 | 43.94 | 116,507 | +0.51(+1.17%) |
Jul 09, 2019 | 43.49 | 43.73 | 42.65 | 43.43 | 156,068 | -0.27(-0.62%) |
Jul 08, 2019 | 45.16 | 45.57 | 43.63 | 43.70 | 122,203 | -1.76(-3.87%) |
Jul 05, 2019 | 44.54 | 45.85 | 44.54 | 45.46 | 96,300 | +0.48(+1.07%) |
Jul 03, 2019 | 44.97 | 45.27 | 43.85 | 44.98 | 69,000 | +0.34(+0.76%) |
Jul 02, 2019 | 45.54 | 45.89 | 44.17 | 44.64 | 109,593 | -0.82(-1.80%) |
Jul 01, 2019 | 46.58 | 47.98 | 45.29 | 45.46 | 113,223 | -0.36(-0.79%) |
Jun 28, 2019 | 44.99 | 45.91 | 44.68 | 45.82 | 206,500 | +1.01(+2.25%) |
Jun 27, 2019 | 44.67 | 45.60 | 43.22 | 44.81 | 142,368 | +0.18(+0.40%) |
Jun 26, 2019 | 43.46 | 45.37 | 42.92 | 44.63 | 133,954 | +1.43(+3.31%) |
Jun 25, 2019 | 43.74 | 44.12 | 43.01 | 43.20 | 169,178 | -0.52(-1.19%) |
Jun 24, 2019 | 42.85 | 44.40 | 42.85 | 43.72 | 191,936 | +0.86(+2.01%) |
Jun 21, 2019 | 41.83 | 43.01 | 41.33 | 42.86 | 244,000 | +1.03(+2.46%) |
Jun 20, 2019 | 42.15 | 42.91 | 41.15 | 41.83 | 137,598 | +0.27(+0.65%) |
Jun 19, 2019 | 41.61 | 42.36 | 41.30 | 41.56 | 177,442 | -0.12(-0.29%) |
Jun 18, 2019 | 40.99 | 43.53 | 40.99 | 41.68 | 202,372 | +0.98(+2.41%) |
Jun 17, 2019 | 39.36 | 41.28 | 38.87 | 40.70 | 142,093 | +1.21(+3.06%) |
Jun 14, 2019 | 39.28 | 39.72 | 38.27 | 39.49 | 190,600 | +0.37(+0.95%) |
Jun 13, 2019 | 39.08 | 39.66 | 36.11 | 39.12 | 350,263 | -2.77(-6.61%) |
Jun 12, 2019 | 42.14 | 42.89 | 41.19 | 41.89 | 239,597 | -0.36(-0.85%) |
Jun 11, 2019 | 43.78 | 44.36 | 41.93 | 42.25 | 220,679 | -1.02(-2.36%) |
Jun 10, 2019 | 43.30 | 44.81 | 42.94 | 43.27 | 99,146 | +0.29(+0.67%) |
Jun 07, 2019 | 41.43 | 43.18 | 40.99 | 42.98 | 165,800 | +1.80(+4.37%) |
Jun 06, 2019 | 42.05 | 42.78 | 40.31 | 41.18 | 165,113 | -1.02(-2.42%) |
Jun 05, 2019 | 43.82 | 43.88 | 41.02 | 42.20 | 214,061 | -1.14(-2.63%) |
Jun 04, 2019 | 42.36 | 43.68 | 41.91 | 43.34 | 160,605 | +1.74(+4.18%) |
Jun 03, 2019 | 38.58 | 42.61 | 38.14 | 41.60 | 227,203 | +2.94(+7.60%) |
May 31, 2019 | 39.57 | 39.67 | 38.17 | 38.66 | 164,100 | -2.00(-4.92%) |
May 30, 2019 | 40.88 | 42.15 | 40.40 | 40.66 | 142,173 | -0.09(-0.22%) |
May 29, 2019 | 40.31 | 41.04 | 39.47 | 40.75 | 222,718 | -0.05(-0.12%) |
May 28, 2019 | 39.90 | 41.23 | 38.62 | 40.80 | 148,799 | +1.41(+3.58%) |
May 24, 2019 | 38.63 | 39.89 | 38.45 | 39.39 | 236,700 | +1.07(+2.79%) |
May 23, 2019 | 38.99 | 39.12 | 37.33 | 38.32 | 188,682 | -1.12(-2.84%) |
May 22, 2019 | 41.49 | 41.64 | 38.95 | 39.44 | 240,828 | -2.36(-5.65%) |
May 21, 2019 | 43.85 | 43.85 | 41.76 | 41.80 | 267,876 | -1.73(-3.97%) |
May 20, 2019 | 44.88 | 45.58 | 43.30 | 43.53 | 110,877 | -1.89(-4.16%) |
May 17, 2019 | 45.46 | 46.46 | 44.78 | 45.42 | 162,100 | -0.82(-1.77%) |
May 16, 2019 | 48.26 | 48.26 | 46.17 | 46.24 | 149,942 | -2.11(-4.36%) |
May 15, 2019 | 48.67 | 48.87 | 46.79 | 48.35 | 126,298 | -1.00(-2.03%) |
May 14, 2019 | 49.66 | 50.04 | 49.02 | 49.35 | 138,347 | -0.15(-0.30%) |
May 13, 2019 | 51.63 | 51.87 | 49.31 | 49.50 | 208,130 | -3.04(-5.79%) |
May 10, 2019 | 49.97 | 52.60 | 49.95 | 52.54 | 271,300 | +2.18(+4.33%) |
May 09, 2019 | 51.11 | 51.16 | 48.52 | 50.36 | 303,614 | -1.66(-3.19%) |
May 08, 2019 | 51.95 | 52.73 | 51.51 | 52.02 | 252,814 | -0.23(-0.44%) |
May 07, 2019 | 54.59 | 54.85 | 51.16 | 52.25 | 275,278 | -3.17(-5.72%) |
May 06, 2019 | 53.11 | 55.93 | 52.41 | 55.42 | 181,326 | +1.44(+2.67%) |
May 03, 2019 | 53.39 | 54.16 | 52.22 | 53.98 | 268,100 | -0.04(-0.07%) |
May 02, 2019 | 47.61 | 55.63 | 47.61 | 54.02 | 346,472 | +5.37(+11.04%) |