Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.09 | 28.74 | 27.06 | 28.53 | 1,447,379 | -0.38(-1.30%) |
Apr 29, 2020 | 26.53 | 29.42 | 26.14 | 28.91 | 1,995,861 | +3.93(+15.75%) |
Apr 28, 2020 | 25.23 | 25.82 | 24.36 | 24.97 | 816,054 | +0.99(+4.14%) |
Apr 27, 2020 | 23.38 | 24.53 | 23.26 | 23.98 | 669,887 | +1.00(+4.36%) |
Apr 24, 2020 | 21.73 | 23.35 | 21.73 | 22.98 | 1,176,371 | +1.39(+6.46%) |
Apr 23, 2020 | 21.05 | 22.33 | 20.78 | 21.58 | 653,223 | +0.46(+2.20%) |
Apr 22, 2020 | 21.31 | 21.62 | 20.73 | 21.12 | 503,724 | +0.32(+1.55%) |
Apr 21, 2020 | 21.33 | 21.95 | 20.62 | 20.80 | 1,139,202 | -1.30(-5.87%) |
Apr 20, 2020 | 21.42 | 22.69 | 20.83 | 22.09 | 1,057,109 | +0.11(+0.49%) |
Apr 17, 2020 | 21.69 | 22.57 | 21.26 | 21.99 | 1,023,369 | +1.41(+6.87%) |
Apr 16, 2020 | 20.72 | 21.01 | 19.77 | 20.57 | 637,758 | -0.21(-1.03%) |
Apr 15, 2020 | 21.89 | 22.40 | 20.74 | 20.79 | 1,105,580 | -2.42(-10.44%) |
Apr 14, 2020 | 22.63 | 23.54 | 22.18 | 23.21 | 1,464,574 | +1.14(+5.14%) |
Apr 13, 2020 | 22.32 | 22.32 | 21.16 | 22.08 | 872,167 | -0.49(-2.18%) |
Apr 09, 2020 | 22.32 | 23.73 | 21.78 | 22.57 | 1,130,403 | +1.40(+6.63%) |
Apr 08, 2020 | 20.56 | 21.44 | 20.23 | 21.16 | 1,381,944 | +0.71(+3.45%) |
Apr 07, 2020 | 20.22 | 22.16 | 20.06 | 20.46 | 1,594,556 | +0.66(+3.34%) |
Apr 06, 2020 | 17.78 | 19.93 | 17.69 | 19.80 | 1,286,986 | +3.15(+18.90%) |
Apr 03, 2020 | 16.96 | 17.41 | 16.42 | 16.65 | 1,325,794 | -0.49(-2.87%) |
Apr 02, 2020 | 17.66 | 18.40 | 16.83 | 17.14 | 1,229,183 | -0.51(-2.89%) |
Apr 01, 2020 | 19.27 | 19.64 | 17.57 | 17.65 | 1,589,299 | -2.72(-13.35%) |
Mar 31, 2020 | 20.07 | 21.14 | 19.86 | 20.37 | 1,735,264 | +0.21(+1.02%) |
Mar 30, 2020 | 20.80 | 21.05 | 19.09 | 20.16 | 1,357,265 | -0.98(-4.65%) |
Mar 27, 2020 | 19.97 | 21.69 | 19.51 | 21.15 | 1,434,506 | -0.04(-0.17%) |
Mar 26, 2020 | 21.82 | 22.96 | 20.78 | 21.18 | 1,560,924 | -0.06(-0.29%) |
Mar 25, 2020 | 18.91 | 21.73 | 18.46 | 21.24 | 1,961,822 | +2.64(+14.18%) |
Mar 24, 2020 | 15.16 | 18.74 | 14.85 | 18.61 | 2,246,086 | +4.55(+32.38%) |
Mar 23, 2020 | 13.27 | 15.17 | 11.63 | 14.06 | 2,663,894 | +0.64(+4.80%) |
Mar 20, 2020 | 16.44 | 17.88 | 13.23 | 13.41 | 2,506,863 | -2.90(-17.76%) |
Mar 19, 2020 | 16.10 | 17.61 | 14.94 | 16.31 | 2,126,154 | -0.09(-0.55%) |
Mar 18, 2020 | 18.19 | 18.59 | 16.02 | 16.40 | 2,305,863 | -3.10(-15.92%) |
Mar 17, 2020 | 21.85 | 21.95 | 17.98 | 19.50 | 3,380,845 | -2.09(-9.67%) |
Mar 16, 2020 | 24.73 | 24.94 | 21.35 | 21.59 | 1,742,035 | -5.29(-19.68%) |
Mar 13, 2020 | 26.10 | 27.00 | 23.26 | 26.88 | 1,640,513 | +2.11(+8.54%) |
Mar 12, 2020 | 25.16 | 26.02 | 23.66 | 24.77 | 1,633,439 | -2.12(-7.90%) |
Mar 11, 2020 | 29.27 | 29.83 | 26.10 | 26.89 | 1,710,469 | -3.08(-10.27%) |
Mar 10, 2020 | 29.36 | 30.02 | 28.93 | 29.97 | 1,277,203 | +1.04(+3.61%) |
Mar 09, 2020 | 29.24 | 30.29 | 28.55 | 28.92 | 1,109,276 | -2.10(-6.76%) |
Mar 06, 2020 | 30.54 | 31.87 | 30.52 | 31.02 | 1,166,607 | -0.99(-3.09%) |
Mar 05, 2020 | 33.07 | 33.33 | 30.88 | 32.01 | 1,507,166 | -1.68(-4.98%) |
Mar 04, 2020 | 34.00 | 34.00 | 32.60 | 33.69 | 1,122,290 | +0.10(+0.29%) |
Mar 03, 2020 | 34.60 | 35.24 | 33.16 | 33.59 | 1,104,546 | -0.98(-2.84%) |
Mar 02, 2020 | 35.32 | 35.32 | 33.39 | 34.57 | 1,767,820 | -0.52(-1.47%) |
Feb 28, 2020 | 35.86 | 36.11 | 34.08 | 35.09 | 2,397,104 | -1.45(-3.96%) |
Feb 27, 2020 | 35.68 | 37.43 | 35.20 | 36.53 | 1,574,934 | -0.49(-1.33%) |
Feb 26, 2020 | 38.48 | 38.48 | 36.74 | 37.02 | 1,294,924 | -1.07(-2.81%) |
Feb 25, 2020 | 38.59 | 38.68 | 37.52 | 38.10 | 1,661,253 | -0.52(-1.34%) |
Feb 24, 2020 | 36.61 | 38.97 | 36.39 | 38.61 | 2,417,871 | -0.04(-0.12%) |
Feb 21, 2020 | 40.25 | 40.47 | 38.49 | 38.66 | 2,166,092 | -1.89(-4.66%) |
Feb 20, 2020 | 43.84 | 44.21 | 39.45 | 40.55 | 5,748,295 | -9.55(-19.06%) |
Feb 19, 2020 | 51.50 | 51.73 | 49.90 | 50.09 | 1,188,447 | -1.25(-2.43%) |
Feb 18, 2020 | 52.02 | 52.24 | 51.18 | 51.34 | 821,630 | -0.58(-1.12%) |
Feb 14, 2020 | 52.16 | 52.51 | 51.41 | 51.92 | 470,431 | -0.11(-0.21%) |
Feb 13, 2020 | 51.61 | 52.29 | 51.54 | 52.03 | 465,808 | +0.40(+0.78%) |
Feb 12, 2020 | 52.64 | 53.06 | 51.19 | 51.63 | 583,161 | -0.61(-1.16%) |
Feb 11, 2020 | 50.88 | 52.44 | 50.59 | 52.24 | 840,013 | +1.64(+3.24%) |
Feb 10, 2020 | 49.59 | 51.08 | 49.51 | 50.59 | 866,514 | +1.08(+2.18%) |
Feb 07, 2020 | 50.58 | 50.59 | 49.37 | 49.51 | 717,696 | -1.28(-2.51%) |
Feb 06, 2020 | 50.61 | 51.22 | 50.09 | 50.79 | 667,187 | +0.31(+0.62%) |
Feb 05, 2020 | 50.41 | 51.23 | 50.01 | 50.48 | 1,098,934 | +1.09(+2.20%) |
Feb 04, 2020 | 54.60 | 54.64 | 48.70 | 49.39 | 3,261,984 | -4.47(-8.30%) |
Feb 03, 2020 | 53.20 | 54.26 | 52.70 | 53.86 | 1,044,309 | +0.90(+1.70%) |
Jan 31, 2020 | 56.14 | 56.15 | 52.92 | 52.96 | 1,016,970 | -3.07(-5.48%) |
Jan 30, 2020 | 56.35 | 56.99 | 55.72 | 56.03 | 556,638 | -0.82(-1.44%) |
Jan 29, 2020 | 56.24 | 57.20 | 56.16 | 56.85 | 657,755 | +0.85(+1.51%) |
Jan 28, 2020 | 55.11 | 56.26 | 54.96 | 56.00 | 428,414 | +1.19(+2.16%) |
Jan 27, 2020 | 53.97 | 55.19 | 53.54 | 54.81 | 748,972 | -0.04(-0.07%) |
Jan 24, 2020 | 54.63 | 55.55 | 54.24 | 54.85 | 659,635 | +0.11(+0.20%) |
Jan 23, 2020 | 54.44 | 55.21 | 53.89 | 54.74 | 631,942 | +0.21(+0.39%) |
Jan 22, 2020 | 54.07 | 54.90 | 54.01 | 54.53 | 532,831 | +0.67(+1.24%) |
Jan 21, 2020 | 54.70 | 54.75 | 52.77 | 53.86 | 684,546 | -0.90(-1.65%) |
Jan 17, 2020 | 54.41 | 54.99 | 54.11 | 54.76 | 1,078,730 | +1.02(+1.89%) |
Jan 16, 2020 | 53.58 | 54.06 | 52.90 | 53.74 | 547,684 | +0.52(+0.97%) |
Jan 15, 2020 | 52.34 | 53.40 | 52.29 | 53.23 | 670,566 | +0.57(+1.08%) |
Jan 14, 2020 | 51.95 | 52.66 | 51.66 | 52.66 | 482,335 | +0.66(+1.27%) |
Jan 13, 2020 | 51.50 | 52.22 | 51.30 | 52.00 | 632,376 | +0.50(+0.97%) |
Jan 10, 2020 | 51.72 | 52.11 | 51.23 | 51.50 | 612,446 | -0.16(-0.31%) |
Jan 09, 2020 | 52.57 | 52.65 | 51.28 | 51.66 | 770,103 | -0.62(-1.19%) |
Jan 08, 2020 | 51.57 | 52.69 | 51.57 | 52.28 | 668,019 | +0.90(+1.75%) |
Jan 07, 2020 | 51.44 | 51.84 | 51.15 | 51.38 | 558,415 | -0.08(-0.16%) |
Jan 06, 2020 | 50.55 | 51.62 | 50.06 | 51.46 | 617,566 | +0.63(+1.25%) |
Jan 03, 2020 | 50.92 | 51.38 | 50.41 | 50.83 | 523,785 | -0.62(-1.21%) |
Jan 02, 2020 | 51.22 | 51.64 | 50.73 | 51.45 | 738,102 | +0.50(+0.98%) |
Dec 31, 2019 | 50.54 | 51.33 | 50.33 | 50.95 | 818,015 | +0.21(+0.42%) |
Dec 30, 2019 | 50.27 | 50.92 | 49.40 | 50.74 | 587,427 | +0.48(+0.96%) |
Dec 27, 2019 | 50.90 | 51.01 | 50.07 | 50.26 | 537,684 | -0.55(-1.09%) |
Dec 26, 2019 | 51.97 | 52.13 | 50.71 | 50.81 | 519,498 | -1.08(-2.08%) |
Dec 24, 2019 | 52.01 | 52.55 | 51.79 | 51.89 | 272,372 | -0.08(-0.15%) |
Dec 23, 2019 | 52.76 | 52.97 | 51.68 | 51.97 | 507,736 | -0.54(-1.04%) |
Dec 20, 2019 | 52.94 | 53.47 | 52.33 | 52.51 | 1,132,308 | -0.27(-0.51%) |
Dec 19, 2019 | 52.75 | 53.26 | 52.43 | 52.78 | 642,710 | -0.21(-0.40%) |
Dec 18, 2019 | 53.58 | 53.88 | 52.81 | 52.99 | 673,104 | -0.62(-1.15%) |
Dec 17, 2019 | 53.12 | 53.81 | 52.71 | 53.61 | 991,112 | +0.42(+0.79%) |
Dec 16, 2019 | 52.83 | 53.69 | 52.74 | 53.19 | 827,175 | +0.78(+1.48%) |
Dec 13, 2019 | 51.93 | 53.27 | 51.51 | 52.42 | 1,022,919 | +0.70(+1.36%) |
Dec 12, 2019 | 51.67 | 52.51 | 51.43 | 51.71 | 1,076,735 | +0.09(+0.17%) |
Dec 11, 2019 | 51.46 | 51.97 | 51.02 | 51.62 | 674,589 | -0.02(-0.03%) |
Dec 10, 2019 | 52.16 | 52.21 | 51.31 | 51.64 | 886,223 | -0.65(-1.24%) |
Dec 09, 2019 | 52.42 | 52.74 | 52.12 | 52.29 | 677,777 | -0.36(-0.68%) |
Dec 06, 2019 | 52.42 | 52.95 | 52.00 | 52.65 | 669,944 | +0.92(+1.78%) |
Dec 05, 2019 | 51.52 | 52.26 | 51.35 | 51.73 | 672,019 | +0.30(+0.59%) |
Dec 04, 2019 | 50.77 | 51.61 | 50.66 | 51.43 | 983,091 | +0.97(+1.93%) |
Dec 03, 2019 | 50.64 | 50.91 | 49.82 | 50.45 | 1,024,637 | -0.57(-1.12%) |
Dec 02, 2019 | 52.16 | 52.20 | 50.77 | 51.02 | 581,046 | -1.04(-2.00%) |
Nov 29, 2019 | 53.12 | 53.36 | 51.94 | 52.07 | 352,637 | -1.06(-2.00%) |
Nov 27, 2019 | 53.18 | 54.14 | 52.62 | 53.13 | 1,025,386 | -0.01(-0.02%) |
Nov 26, 2019 | 51.15 | 53.16 | 51.06 | 53.14 | 1,325,773 | +2.13(+4.18%) |
Nov 25, 2019 | 51.10 | 51.86 | 50.76 | 51.01 | 709,793 | -0.07(-0.14%) |
Nov 22, 2019 | 50.77 | 51.24 | 50.49 | 51.08 | 463,342 | +0.49(+0.97%) |
Nov 21, 2019 | 51.70 | 51.70 | 50.51 | 50.59 | 583,436 | -0.78(-1.53%) |
Nov 20, 2019 | 51.92 | 52.36 | 51.04 | 51.37 | 858,884 | -0.55(-1.06%) |
Nov 19, 2019 | 51.97 | 52.48 | 50.82 | 51.92 | 814,935 | +0.08(+0.15%) |
Nov 18, 2019 | 52.11 | 52.36 | 51.20 | 51.84 | 883,303 | -0.62(-1.19%) |
Nov 15, 2019 | 52.50 | 52.96 | 51.32 | 52.47 | 941,489 | +0.09(+0.17%) |
Nov 14, 2019 | 50.67 | 52.58 | 50.44 | 52.38 | 1,336,759 | +1.70(+3.36%) |
Nov 13, 2019 | 51.54 | 51.84 | 50.48 | 50.68 | 896,575 | -1.33(-2.55%) |
Nov 12, 2019 | 51.51 | 52.33 | 51.27 | 52.01 | 1,310,421 | +0.86(+1.67%) |
Nov 11, 2019 | 51.43 | 51.71 | 50.31 | 51.15 | 1,595,321 | -0.76(-1.46%) |
Nov 08, 2019 | 53.36 | 53.55 | 51.63 | 51.91 | 1,206,640 | -1.59(-2.97%) |
Nov 07, 2019 | 55.62 | 56.46 | 53.34 | 53.49 | 1,595,967 | -2.07(-3.72%) |
Nov 06, 2019 | 58.36 | 58.72 | 54.82 | 55.56 | 2,322,051 | -2.80(-4.80%) |
Nov 05, 2019 | 58.17 | 60.47 | 55.42 | 58.36 | 4,957,733 | -7.50(-11.38%) |
Nov 04, 2019 | 66.42 | 66.50 | 64.70 | 65.86 | 1,256,539 | -0.12(-0.19%) |
Nov 01, 2019 | 67.22 | 67.45 | 65.74 | 65.98 | 926,684 | -0.82(-1.23%) |
Oct 31, 2019 | 68.42 | 68.42 | 66.40 | 66.81 | 856,297 | -1.50(-2.19%) |
Oct 30, 2019 | 69.53 | 69.62 | 67.21 | 68.30 | 921,769 | -1.36(-1.96%) |
Oct 29, 2019 | 68.57 | 70.07 | 68.57 | 69.67 | 562,297 | +0.90(+1.31%) |
Oct 28, 2019 | 68.72 | 70.12 | 68.70 | 68.77 | 688,988 | +0.68(+1.00%) |
Oct 25, 2019 | 66.67 | 68.67 | 66.35 | 68.09 | 904,924 | +1.21(+1.81%) |
Oct 24, 2019 | 68.66 | 68.69 | 66.41 | 66.88 | 1,302,510 | -1.97(-2.86%) |
Oct 23, 2019 | 68.61 | 68.87 | 67.34 | 68.85 | 832,190 | +0.13(+0.19%) |
Oct 22, 2019 | 66.23 | 69.07 | 65.99 | 68.71 | 1,496,992 | +2.72(+4.12%) |
Oct 21, 2019 | 65.23 | 66.16 | 64.85 | 65.99 | 790,455 | +1.56(+2.42%) |
Oct 18, 2019 | 63.90 | 64.88 | 63.55 | 64.43 | 928,815 | +0.43(+0.67%) |
Oct 17, 2019 | 63.88 | 64.79 | 63.64 | 64.01 | 1,055,595 | +0.48(+0.76%) |
Oct 16, 2019 | 61.83 | 63.71 | 61.68 | 63.52 | 1,201,797 | +1.80(+2.92%) |
Oct 15, 2019 | 62.03 | 62.53 | 61.58 | 61.72 | 1,150,822 | -0.40(-0.65%) |
Oct 14, 2019 | 61.18 | 62.41 | 60.82 | 62.12 | 896,871 | +0.79(+1.29%) |
Oct 11, 2019 | 57.95 | 61.81 | 57.77 | 61.33 | 1,781,472 | +5.17(+9.21%) |
Oct 10, 2019 | 56.27 | 57.17 | 55.79 | 56.16 | 928,135 | +0.20(+0.35%) |
Oct 09, 2019 | 55.66 | 56.12 | 54.97 | 55.96 | 931,254 | +0.87(+1.59%) |
Oct 08, 2019 | 54.51 | 55.44 | 53.89 | 55.09 | 1,067,429 | -0.08(-0.15%) |
Oct 07, 2019 | 54.50 | 55.68 | 54.39 | 55.17 | 588,898 | +0.51(+0.93%) |
Oct 04, 2019 | 54.06 | 54.70 | 53.89 | 54.66 | 326,055 | +0.60(+1.10%) |
Oct 03, 2019 | 54.87 | 55.24 | 53.58 | 54.06 | 621,896 | -1.13(-2.05%) |
Oct 02, 2019 | 56.04 | 56.31 | 53.96 | 55.20 | 708,834 | -1.52(-2.69%) |
Oct 01, 2019 | 57.44 | 58.09 | 56.66 | 56.72 | 659,939 | -0.57(-1.00%) |
Sep 30, 2019 | 56.65 | 57.58 | 56.65 | 57.29 | 796,059 | +0.60(+1.05%) |
Sep 27, 2019 | 56.32 | 56.93 | 55.52 | 56.69 | 603,320 | +0.55(+0.98%) |
Sep 26, 2019 | 55.61 | 56.24 | 55.14 | 56.14 | 642,735 | +1.19(+2.17%) |
Sep 25, 2019 | 54.37 | 55.13 | 53.81 | 54.95 | 596,721 | +0.59(+1.08%) |
Sep 24, 2019 | 54.38 | 54.94 | 53.65 | 54.36 | 728,586 | +0.19(+0.35%) |
Sep 23, 2019 | 53.56 | 54.47 | 53.47 | 54.17 | 495,449 | +0.50(+0.93%) |
Sep 20, 2019 | 53.84 | 54.58 | 53.32 | 53.67 | 1,175,571 | -0.06(-0.12%) |
Sep 19, 2019 | 54.08 | 54.63 | 53.67 | 53.73 | 475,543 | -0.21(-0.38%) |
Sep 18, 2019 | 54.50 | 54.52 | 53.48 | 53.94 | 391,310 | -0.54(-0.99%) |
Sep 17, 2019 | 54.01 | 54.92 | 53.75 | 54.48 | 562,106 | +0.20(+0.38%) |
Sep 16, 2019 | 55.42 | 55.65 | 53.83 | 54.27 | 595,530 | -1.64(-2.93%) |
Sep 13, 2019 | 55.71 | 56.65 | 55.49 | 55.91 | 408,616 | +0.02(+0.03%) |
Sep 12, 2019 | 57.62 | 57.70 | 55.79 | 55.90 | 478,449 | -1.27(-2.23%) |
Sep 11, 2019 | 55.89 | 57.22 | 55.60 | 57.17 | 541,642 | +1.26(+2.25%) |
Sep 10, 2019 | 54.23 | 56.31 | 53.79 | 55.91 | 605,948 | +1.55(+2.85%) |
Sep 09, 2019 | 54.98 | 55.30 | 53.79 | 54.36 | 580,239 | -0.45(-0.83%) |
Sep 06, 2019 | 56.08 | 56.34 | 54.76 | 54.82 | 397,954 | -1.09(-1.94%) |
Sep 05, 2019 | 55.53 | 56.53 | 55.40 | 55.90 | 440,067 | +0.94(+1.72%) |
Sep 04, 2019 | 55.92 | 56.01 | 54.57 | 54.96 | 487,071 | -0.47(-0.85%) |
Sep 03, 2019 | 56.78 | 57.06 | 55.30 | 55.43 | 489,118 | -1.69(-2.96%) |
Aug 30, 2019 | 57.96 | 58.11 | 56.74 | 57.13 | 504,570 | -0.61(-1.05%) |
Aug 29, 2019 | 57.59 | 57.96 | 56.98 | 57.73 | 349,808 | +0.68(+1.19%) |
Aug 28, 2019 | 55.78 | 57.26 | 55.43 | 57.05 | 388,954 | +0.98(+1.75%) |
Aug 27, 2019 | 57.23 | 57.23 | 55.96 | 56.07 | 641,006 | -0.43(-0.76%) |
Aug 26, 2019 | 55.74 | 56.61 | 55.04 | 56.50 | 527,733 | +1.13(+2.04%) |
Aug 23, 2019 | 56.98 | 57.68 | 55.15 | 55.37 | 484,593 | -2.13(-3.70%) |
Aug 22, 2019 | 57.43 | 58.32 | 57.38 | 57.50 | 469,789 | +0.31(+0.55%) |
Aug 21, 2019 | 57.07 | 57.59 | 56.94 | 57.19 | 427,167 | +0.78(+1.39%) |
Aug 20, 2019 | 57.51 | 57.51 | 56.30 | 56.40 | 461,199 | -0.96(-1.68%) |
Aug 19, 2019 | 57.92 | 58.20 | 57.35 | 57.37 | 480,203 | +0.02(+0.03%) |
Aug 16, 2019 | 55.90 | 57.55 | 55.80 | 57.35 | 625,101 | +1.66(+2.98%) |
Aug 15, 2019 | 57.06 | 57.07 | 55.31 | 55.69 | 440,048 | -1.20(-2.11%) |
Aug 14, 2019 | 56.36 | 57.56 | 56.07 | 56.89 | 988,148 | -0.70(-1.21%) |
Aug 13, 2019 | 56.17 | 57.85 | 55.87 | 57.59 | 375,699 | +1.10(+1.96%) |
Aug 12, 2019 | 57.21 | 57.35 | 56.21 | 56.48 | 395,737 | -1.23(-2.13%) |
Aug 09, 2019 | 58.12 | 59.31 | 57.65 | 57.71 | 809,040 | -0.62(-1.07%) |
Aug 08, 2019 | 57.48 | 58.76 | 57.35 | 58.34 | 596,578 | +1.35(+2.36%) |
Aug 07, 2019 | 55.95 | 57.28 | 55.75 | 56.99 | 580,208 | +0.37(+0.66%) |
Aug 06, 2019 | 55.16 | 56.62 | 54.85 | 56.62 | 710,425 | +1.76(+3.22%) |
Aug 05, 2019 | 53.93 | 55.09 | 53.06 | 54.85 | 972,350 | +0.10(+0.18%) |
Aug 02, 2019 | 55.54 | 56.06 | 54.38 | 54.76 | 581,669 | -1.05(-1.88%) |
Aug 01, 2019 | 56.89 | 58.35 | 55.50 | 55.81 | 777,503 | -0.37(-0.67%) |
Jul 31, 2019 | 56.53 | 57.63 | 55.84 | 56.18 | 781,037 | -0.11(-0.19%) |
Jul 30, 2019 | 55.25 | 56.64 | 53.61 | 56.29 | 836,635 | -0.41(-0.72%) |
Jul 29, 2019 | 56.66 | 56.89 | 55.77 | 56.70 | 713,774 | -0.40(-0.70%) |
Jul 26, 2019 | 56.56 | 57.21 | 55.90 | 57.10 | 645,077 | +1.43(+2.58%) |
Jul 25, 2019 | 60.98 | 60.98 | 54.81 | 55.66 | 1,450,546 | -2.25(-3.89%) |
Jul 24, 2019 | 56.11 | 57.94 | 55.70 | 57.92 | 1,040,309 | +1.41(+2.49%) |
Jul 23, 2019 | 56.44 | 56.64 | 55.98 | 56.51 | 588,702 | +0.35(+0.62%) |
Jul 22, 2019 | 56.51 | 57.49 | 56.12 | 56.16 | 632,505 | -0.24(-0.43%) |
Jul 19, 2019 | 56.57 | 57.28 | 56.34 | 56.40 | 584,587 | -0.25(-0.44%) |
Jul 18, 2019 | 56.12 | 56.84 | 55.74 | 56.65 | 503,307 | +0.38(+0.68%) |
Jul 17, 2019 | 56.97 | 57.07 | 55.77 | 56.27 | 621,380 | -0.92(-1.60%) |
Jul 16, 2019 | 57.31 | 58.26 | 57.16 | 57.19 | 626,188 | +0.05(+0.09%) |
Jul 15, 2019 | 56.54 | 57.35 | 56.01 | 57.13 | 576,260 | +0.61(+1.07%) |
Jul 12, 2019 | 55.37 | 56.84 | 55.25 | 56.53 | 619,602 | +1.32(+2.39%) |
Jul 11, 2019 | 56.38 | 56.42 | 54.56 | 55.21 | 825,318 | -1.27(-2.24%) |
Jul 10, 2019 | 56.15 | 56.65 | 55.68 | 56.48 | 624,102 | +0.81(+1.46%) |
Jul 09, 2019 | 56.45 | 56.85 | 55.56 | 55.66 | 434,657 | -1.02(-1.79%) |
Jul 08, 2019 | 57.10 | 57.29 | 56.25 | 56.68 | 856,441 | -0.56(-0.98%) |
Jul 05, 2019 | 56.96 | 57.46 | 56.68 | 57.24 | 502,886 | +0.18(+0.31%) |
Jul 03, 2019 | 56.64 | 57.23 | 56.33 | 57.06 | 324,109 | +0.63(+1.12%) |
Jul 02, 2019 | 55.94 | 56.78 | 55.62 | 56.43 | 637,410 | +0.39(+0.70%) |
Jul 01, 2019 | 55.38 | 56.81 | 55.28 | 56.04 | 995,846 | +1.32(+2.41%) |
Jun 28, 2019 | 54.06 | 54.76 | 53.95 | 54.72 | 3,750,495 | +0.38(+0.71%) |
Jun 27, 2019 | 54.64 | 55.03 | 53.90 | 54.34 | 754,013 | -0.16(-0.29%) |
Jun 26, 2019 | 54.36 | 54.81 | 53.59 | 54.50 | 644,867 | +0.08(+0.15%) |
Jun 25, 2019 | 55.41 | 55.54 | 54.25 | 54.42 | 712,867 | -0.46(-0.84%) |
Jun 24, 2019 | 55.17 | 55.84 | 54.66 | 54.88 | 752,999 | +0.25(+0.46%) |
Jun 21, 2019 | 54.41 | 54.85 | 53.96 | 54.63 | 1,052,235 | -0.04(-0.07%) |
Jun 20, 2019 | 54.90 | 55.63 | 54.27 | 54.67 | 603,744 | +0.07(+0.13%) |
Jun 19, 2019 | 54.04 | 54.87 | 53.03 | 54.59 | 598,951 | +0.68(+1.26%) |
Jun 18, 2019 | 54.52 | 54.72 | 53.52 | 53.92 | 661,349 | -0.35(-0.64%) |
Jun 17, 2019 | 54.51 | 54.51 | 53.66 | 54.27 | 890,617 | +0.31(+0.57%) |
Jun 14, 2019 | 54.13 | 54.33 | 53.42 | 53.96 | 500,594 | -0.43(-0.79%) |
Jun 13, 2019 | 53.80 | 54.39 | 53.08 | 54.39 | 1,263,856 | +0.82(+1.53%) |
Jun 12, 2019 | 53.06 | 54.07 | 52.99 | 53.57 | 798,336 | +0.98(+1.86%) |
Jun 11, 2019 | 53.12 | 53.76 | 52.19 | 52.59 | 652,140 | -0.16(-0.30%) |
Jun 10, 2019 | 50.73 | 53.83 | 50.53 | 52.75 | 1,283,611 | +3.13(+6.30%) |
Jun 07, 2019 | 48.88 | 49.79 | 48.68 | 49.62 | 529,228 | +0.89(+1.83%) |
Jun 06, 2019 | 48.95 | 49.12 | 48.09 | 48.73 | 618,505 | -0.22(-0.45%) |
Jun 05, 2019 | 48.87 | 49.85 | 48.22 | 48.95 | 583,562 | +0.08(+0.16%) |
Jun 04, 2019 | 47.82 | 48.91 | 47.63 | 48.87 | 653,504 | +1.51(+3.20%) |
Jun 03, 2019 | 47.39 | 47.90 | 46.86 | 47.36 | 544,331 | -0.07(-0.15%) |
May 31, 2019 | 48.09 | 48.39 | 47.07 | 47.43 | 659,262 | -1.26(-2.58%) |
May 30, 2019 | 48.76 | 49.17 | 48.20 | 48.69 | 324,977 | +0.29(+0.61%) |
May 29, 2019 | 48.56 | 48.69 | 47.72 | 48.39 | 398,822 | -0.62(-1.27%) |
May 28, 2019 | 48.52 | 49.56 | 48.41 | 49.02 | 488,138 | +0.53(+1.10%) |
May 24, 2019 | 47.77 | 48.86 | 47.75 | 48.48 | 612,436 | +1.02(+2.14%) |
May 23, 2019 | 48.59 | 48.60 | 47.26 | 47.47 | 542,835 | -1.72(-3.49%) |
May 22, 2019 | 49.73 | 50.09 | 48.92 | 49.18 | 386,174 | -0.86(-1.73%) |
May 21, 2019 | 48.95 | 50.24 | 48.85 | 50.05 | 679,881 | +1.36(+2.80%) |
May 20, 2019 | 48.10 | 49.29 | 47.74 | 48.69 | 753,179 | +0.22(+0.46%) |
May 17, 2019 | 48.77 | 49.64 | 48.20 | 48.46 | 790,194 | -0.59(-1.20%) |
May 16, 2019 | 48.56 | 49.31 | 48.24 | 49.05 | 821,092 | +0.75(+1.55%) |
May 15, 2019 | 48.12 | 48.67 | 47.65 | 48.30 | 569,827 | -0.20(-0.40%) |
May 14, 2019 | 48.45 | 48.79 | 47.90 | 48.50 | 393,325 | +0.24(+0.50%) |
May 13, 2019 | 49.42 | 49.63 | 47.66 | 48.26 | 654,020 | -1.91(-3.82%) |
May 10, 2019 | 50.41 | 50.41 | 48.99 | 50.17 | 636,354 | -0.36(-0.70%) |
May 09, 2019 | 51.19 | 51.52 | 50.21 | 50.53 | 686,125 | -0.74(-1.44%) |
May 08, 2019 | 51.89 | 52.15 | 51.18 | 51.27 | 327,001 | -0.63(-1.22%) |
May 07, 2019 | 52.32 | 53.00 | 51.48 | 51.90 | 379,642 | -0.83(-1.57%) |
May 06, 2019 | 51.65 | 52.99 | 51.63 | 52.73 | 504,848 | +0.41(+0.78%) |
May 03, 2019 | 50.83 | 52.54 | 50.42 | 52.32 | 792,776 | +1.61(+3.18%) |
May 02, 2019 | 48.63 | 50.73 | 48.36 | 50.71 | 563,452 | +2.06(+4.23%) |