Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.52 | 15.05 | 14.03 | 14.83 | 9,881,599 | -0.36(-2.37%) |
Apr 29, 2020 | 14.85 | 15.68 | 14.67 | 15.19 | 3,377,585 | +0.92(+6.45%) |
Apr 28, 2020 | 13.38 | 14.65 | 13.07 | 14.27 | 2,658,415 | +1.76(+14.07%) |
Apr 27, 2020 | 11.60 | 12.66 | 11.38 | 12.51 | 1,064,074 | +1.04(+9.07%) |
Apr 24, 2020 | 11.27 | 11.65 | 10.72 | 11.47 | 1,626,900 | +0.12(+1.06%) |
Apr 23, 2020 | 11.25 | 11.80 | 10.92 | 11.35 | 1,331,497 | -0.01(-0.09%) |
Apr 22, 2020 | 12.70 | 12.84 | 11.31 | 11.36 | 1,628,433 | -1.15(-9.19%) |
Apr 21, 2020 | 12.13 | 12.93 | 12.05 | 12.51 | 1,292,570 | -0.51(-3.92%) |
Apr 20, 2020 | 13.14 | 13.47 | 12.05 | 13.02 | 2,454,367 | -1.06(-7.53%) |
Apr 17, 2020 | 13.64 | 14.26 | 13.56 | 14.08 | 1,034,300 | +1.02(+7.81%) |
Apr 16, 2020 | 13.67 | 14.03 | 12.51 | 13.06 | 1,374,766 | -0.73(-5.29%) |
Apr 15, 2020 | 14.40 | 14.40 | 13.08 | 13.79 | 1,129,445 | -1.18(-7.88%) |
Apr 14, 2020 | 15.51 | 15.96 | 14.51 | 14.97 | 1,061,882 | +0.09(+0.60%) |
Apr 13, 2020 | 17.40 | 17.50 | 14.30 | 14.88 | 1,800,808 | -2.38(-13.79%) |
Apr 09, 2020 | 15.40 | 17.87 | 15.34 | 17.26 | 2,819,100 | +2.43(+16.39%) |
Apr 08, 2020 | 13.02 | 15.10 | 12.82 | 14.83 | 1,729,102 | +2.06(+16.13%) |
Apr 07, 2020 | 12.48 | 14.04 | 12.26 | 12.77 | 1,884,629 | +1.04(+8.87%) |
Apr 06, 2020 | 11.59 | 12.44 | 11.50 | 11.73 | 1,201,841 | +0.76(+6.93%) |
Apr 03, 2020 | 10.81 | 11.39 | 10.55 | 10.97 | 1,258,700 | +0.16(+1.48%) |
Apr 02, 2020 | 11.55 | 12.36 | 10.55 | 10.81 | 1,453,562 | -0.86(-7.37%) |
Apr 01, 2020 | 11.69 | 12.06 | 11.25 | 11.67 | 1,186,429 | -0.55(-4.50%) |
Mar 31, 2020 | 12.09 | 12.90 | 11.77 | 12.22 | 1,254,508 | +0.13(+1.08%) |
Mar 30, 2020 | 12.72 | 13.10 | 12.00 | 12.09 | 2,230,666 | -0.18(-1.47%) |
Mar 27, 2020 | 12.58 | 12.70 | 12.12 | 12.27 | 1,393,400 | -0.74(-5.69%) |
Mar 26, 2020 | 13.23 | 13.75 | 12.31 | 13.01 | 1,489,603 | -0.07(-0.54%) |
Mar 25, 2020 | 13.38 | 13.97 | 11.76 | 13.08 | 4,897,795 | -0.12(-0.91%) |
Mar 24, 2020 | 13.27 | 14.29 | 12.76 | 13.20 | 1,513,486 | +0.43(+3.37%) |
Mar 23, 2020 | 15.92 | 16.33 | 12.48 | 12.77 | 1,773,609 | -3.20(-20.04%) |
Mar 20, 2020 | 16.72 | 17.82 | 15.41 | 15.97 | 1,956,500 | -0.61(-3.68%) |
Mar 19, 2020 | 16.31 | 17.03 | 14.31 | 16.58 | 2,116,335 | +0.06(+0.36%) |
Mar 18, 2020 | 20.47 | 21.00 | 16.45 | 16.52 | 1,632,480 | -4.94(-23.02%) |
Mar 17, 2020 | 20.19 | 21.81 | 19.34 | 21.46 | 1,624,795 | +1.56(+7.84%) |
Mar 16, 2020 | 20.67 | 21.19 | 19.85 | 19.90 | 1,893,859 | -2.57(-11.44%) |
Mar 13, 2020 | 22.50 | 22.65 | 20.87 | 22.47 | 1,643,000 | +1.19(+5.59%) |
Mar 12, 2020 | 21.23 | 21.75 | 20.00 | 21.28 | 2,224,093 | -0.99(-4.45%) |
Mar 11, 2020 | 22.64 | 22.67 | 21.51 | 22.27 | 1,365,769 | -0.90(-3.88%) |
Mar 10, 2020 | 22.55 | 24.19 | 21.71 | 23.17 | 1,243,357 | +1.61(+7.47%) |
Mar 09, 2020 | 22.16 | 22.74 | 20.75 | 21.56 | 1,433,262 | -1.52(-6.59%) |
Mar 06, 2020 | 21.47 | 23.67 | 21.17 | 23.08 | 2,198,400 | +1.26(+5.77%) |
Mar 05, 2020 | 22.82 | 23.00 | 20.61 | 21.82 | 1,995,271 | -1.47(-6.31%) |
Mar 04, 2020 | 23.88 | 24.00 | 22.92 | 23.29 | 1,097,405 | -0.49(-2.06%) |
Mar 03, 2020 | 25.50 | 25.95 | 23.26 | 23.78 | 1,499,822 | -1.75(-6.85%) |
Mar 02, 2020 | 26.41 | 26.47 | 24.65 | 25.53 | 1,682,399 | -0.82(-3.11%) |
Feb 28, 2020 | 26.38 | 27.30 | 26.19 | 26.35 | 1,666,900 | -0.76(-2.80%) |
Feb 27, 2020 | 26.65 | 28.09 | 25.75 | 27.11 | 1,875,924 | +0.12(+0.46%) |
Feb 26, 2020 | 27.46 | 27.84 | 26.44 | 26.98 | 2,137,806 | -0.26(-0.97%) |
Feb 25, 2020 | 29.15 | 29.16 | 27.16 | 27.25 | 1,963,778 | -1.84(-6.32%) |
Feb 24, 2020 | 30.12 | 30.30 | 28.88 | 29.09 | 1,184,996 | -1.23(-4.07%) |
Feb 21, 2020 | 30.79 | 31.15 | 30.12 | 30.32 | 769,194 | -0.62(-1.99%) |
Feb 20, 2020 | 31.00 | 31.69 | 30.49 | 30.94 | 720,072 | -0.18(-0.57%) |
Feb 19, 2020 | 31.42 | 31.74 | 31.04 | 31.11 | 600,747 | -0.22(-0.72%) |
Feb 18, 2020 | 31.69 | 32.27 | 31.09 | 31.34 | 617,946 | -0.42(-1.32%) |
Feb 14, 2020 | 32.13 | 32.29 | 31.54 | 31.76 | 550,271 | -0.12(-0.37%) |
Feb 13, 2020 | 31.31 | 32.06 | 31.19 | 31.88 | 615,035 | +0.36(+1.15%) |
Feb 12, 2020 | 30.98 | 31.84 | 30.91 | 31.52 | 799,786 | +0.94(+3.07%) |
Feb 11, 2020 | 31.40 | 31.45 | 30.53 | 30.58 | 1,031,326 | -0.68(-2.19%) |
Feb 10, 2020 | 31.85 | 32.06 | 31.12 | 31.26 | 963,224 | -0.45(-1.42%) |
Feb 07, 2020 | 34.00 | 34.84 | 31.57 | 31.71 | 1,537,673 | -2.44(-7.13%) |
Feb 06, 2020 | 30.97 | 34.29 | 30.87 | 34.15 | 2,858,229 | +4.47(+15.07%) |
Feb 05, 2020 | 29.25 | 30.53 | 29.25 | 29.68 | 1,921,306 | +0.65(+2.22%) |
Feb 04, 2020 | 29.44 | 30.06 | 28.94 | 29.03 | 1,580,268 | -0.09(-0.30%) |
Feb 03, 2020 | 29.87 | 30.62 | 28.99 | 29.12 | 1,995,820 | -0.28(-0.96%) |
Jan 31, 2020 | 29.98 | 30.20 | 28.96 | 29.40 | 17,394,256 | -0.64(-2.12%) |
Jan 30, 2020 | 29.35 | 30.06 | 28.92 | 30.04 | 1,365,361 | +0.31(+1.05%) |
Jan 29, 2020 | 29.90 | 29.95 | 29.10 | 29.72 | 1,320,234 | +0.02(+0.07%) |
Jan 28, 2020 | 29.75 | 29.97 | 28.69 | 29.70 | 1,471,802 | +0.20(+0.66%) |
Jan 27, 2020 | 28.80 | 29.88 | 28.40 | 29.51 | 1,152,104 | +0.35(+1.21%) |
Jan 24, 2020 | 29.95 | 29.95 | 28.51 | 29.16 | 1,518,152 | -0.72(-2.42%) |
Jan 23, 2020 | 30.01 | 30.06 | 28.89 | 29.88 | 1,003,116 | -0.21(-0.68%) |
Jan 22, 2020 | 29.98 | 30.09 | 29.19 | 30.09 | 953,908 | +0.18(+0.59%) |
Jan 21, 2020 | 30.69 | 30.76 | 29.40 | 29.91 | 1,354,621 | -0.79(-2.58%) |
Jan 17, 2020 | 31.51 | 31.81 | 30.28 | 30.70 | 1,153,382 | -0.61(-1.94%) |
Jan 16, 2020 | 31.83 | 31.99 | 30.14 | 31.31 | 1,906,223 | -0.31(-0.99%) |
Jan 15, 2020 | 30.98 | 31.94 | 30.93 | 31.62 | 1,217,998 | +0.64(+2.05%) |
Jan 14, 2020 | 30.93 | 31.47 | 30.64 | 30.99 | 1,033,788 | -0.04(-0.13%) |
Jan 13, 2020 | 31.51 | 31.51 | 30.58 | 31.03 | 1,110,705 | -0.43(-1.37%) |
Jan 10, 2020 | 30.99 | 31.74 | 30.59 | 31.46 | 896,848 | +0.54(+1.74%) |
Jan 09, 2020 | 32.58 | 32.69 | 29.91 | 30.92 | 1,495,555 | -1.60(-4.93%) |
Jan 08, 2020 | 31.57 | 32.83 | 31.57 | 32.52 | 1,008,092 | +1.02(+3.23%) |
Jan 07, 2020 | 31.46 | 32.09 | 31.32 | 31.51 | 648,883 | -0.12(-0.37%) |
Jan 06, 2020 | 30.72 | 31.71 | 30.35 | 31.62 | 1,000,256 | +0.80(+2.60%) |
Jan 03, 2020 | 30.51 | 30.97 | 29.86 | 30.82 | 661,776 | -0.08(-0.25%) |
Jan 02, 2020 | 31.83 | 31.91 | 29.98 | 30.90 | 1,260,604 | -0.87(-2.74%) |
Dec 31, 2019 | 31.15 | 32.01 | 30.55 | 31.77 | 1,239,745 | +0.52(+1.66%) |
Dec 30, 2019 | 32.29 | 32.71 | 31.19 | 31.25 | 764,474 | -1.07(-3.30%) |
Dec 27, 2019 | 32.41 | 32.63 | 31.67 | 32.32 | 697,957 | +0.02(+0.06%) |
Dec 26, 2019 | 32.97 | 33.03 | 32.09 | 32.30 | 555,821 | -0.63(-1.90%) |
Dec 24, 2019 | 33.68 | 33.71 | 32.73 | 32.92 | 316,733 | -0.63(-1.87%) |
Dec 23, 2019 | 34.09 | 34.49 | 33.48 | 33.55 | 673,728 | -0.47(-1.38%) |
Dec 20, 2019 | 34.44 | 35.24 | 34.01 | 34.02 | 1,582,234 | -0.31(-0.91%) |
Dec 19, 2019 | 34.96 | 35.05 | 34.20 | 34.33 | 546,571 | -0.48(-1.38%) |
Dec 18, 2019 | 34.84 | 35.25 | 34.49 | 34.81 | 609,167 | -0.10(-0.28%) |
Dec 17, 2019 | 35.13 | 35.25 | 34.61 | 34.91 | 505,574 | -0.39(-1.11%) |
Dec 16, 2019 | 34.74 | 35.78 | 34.74 | 35.30 | 559,927 | +0.93(+2.70%) |
Dec 13, 2019 | 35.47 | 35.57 | 34.19 | 34.37 | 535,962 | -1.17(-3.30%) |
Dec 12, 2019 | 35.59 | 36.32 | 35.23 | 35.55 | 699,860 | -0.03(-0.08%) |
Dec 11, 2019 | 35.15 | 35.62 | 34.98 | 35.58 | 439,328 | +0.61(+1.73%) |
Dec 10, 2019 | 35.00 | 35.19 | 34.33 | 34.97 | 451,025 | -0.05(-0.14%) |
Dec 09, 2019 | 34.48 | 35.41 | 34.36 | 35.02 | 436,958 | +0.41(+1.19%) |
Dec 06, 2019 | 34.20 | 34.92 | 34.13 | 34.61 | 398,803 | +0.83(+2.46%) |
Dec 05, 2019 | 34.05 | 34.30 | 33.66 | 33.78 | 479,456 | -0.15(-0.43%) |
Dec 04, 2019 | 33.95 | 34.43 | 33.77 | 33.92 | 408,709 | +0.15(+0.43%) |
Dec 03, 2019 | 33.76 | 34.10 | 33.24 | 33.78 | 532,147 | -0.06(-0.17%) |
Dec 02, 2019 | 34.10 | 34.44 | 33.66 | 33.83 | 499,614 | -0.45(-1.31%) |
Nov 29, 2019 | 34.47 | 34.52 | 34.06 | 34.28 | 178,960 | -0.22(-0.65%) |
Nov 27, 2019 | 34.14 | 35.05 | 34.06 | 34.51 | 441,729 | +0.48(+1.42%) |
Nov 26, 2019 | 35.09 | 35.09 | 33.93 | 34.02 | 506,856 | -0.97(-2.78%) |
Nov 25, 2019 | 34.01 | 35.11 | 33.89 | 35.00 | 613,439 | +1.25(+3.71%) |
Nov 22, 2019 | 32.93 | 33.80 | 32.72 | 33.75 | 474,799 | +1.12(+3.42%) |
Nov 21, 2019 | 33.15 | 33.15 | 32.01 | 32.63 | 492,289 | -0.47(-1.43%) |
Nov 20, 2019 | 33.69 | 34.00 | 32.91 | 33.10 | 476,945 | -0.69(-2.05%) |
Nov 19, 2019 | 33.86 | 34.03 | 32.99 | 33.79 | 432,975 | +0.00(+0.00%) |
Nov 18, 2019 | 34.46 | 34.51 | 33.47 | 33.79 | 596,651 | -0.67(-1.95%) |
Nov 15, 2019 | 34.14 | 34.67 | 33.69 | 34.47 | 367,683 | +0.34(+0.99%) |
Nov 14, 2019 | 33.93 | 34.24 | 33.66 | 34.13 | 370,648 | +0.07(+0.20%) |
Nov 13, 2019 | 34.48 | 34.56 | 33.83 | 34.06 | 472,244 | -0.68(-1.97%) |
Nov 12, 2019 | 34.93 | 35.20 | 34.27 | 34.75 | 482,707 | -0.35(-0.99%) |
Nov 11, 2019 | 36.17 | 36.33 | 34.96 | 35.09 | 485,913 | -1.36(-3.72%) |
Nov 08, 2019 | 35.80 | 36.45 | 34.78 | 36.45 | 589,291 | +0.71(+1.99%) |
Nov 07, 2019 | 38.21 | 38.35 | 35.49 | 35.74 | 776,177 | -1.51(-4.06%) |
Nov 06, 2019 | 37.71 | 37.84 | 36.38 | 37.25 | 853,838 | -0.61(-1.60%) |
Nov 05, 2019 | 36.14 | 37.87 | 36.14 | 37.86 | 566,466 | +1.71(+4.74%) |
Nov 04, 2019 | 36.76 | 36.98 | 35.88 | 36.14 | 587,635 | -0.47(-1.29%) |
Nov 01, 2019 | 36.61 | 37.20 | 36.32 | 36.61 | 740,770 | +0.33(+0.90%) |
Oct 31, 2019 | 36.50 | 36.58 | 35.78 | 36.29 | 5,614,922 | -0.28(-0.76%) |
Oct 30, 2019 | 36.46 | 37.06 | 36.13 | 36.57 | 668,373 | -0.20(-0.55%) |
Oct 29, 2019 | 36.28 | 36.84 | 36.18 | 36.77 | 580,790 | +0.44(+1.22%) |
Oct 28, 2019 | 35.96 | 36.59 | 35.87 | 36.33 | 804,414 | +0.52(+1.45%) |
Oct 25, 2019 | 35.56 | 36.14 | 35.04 | 35.81 | 1,248,400 | +0.38(+1.06%) |
Oct 24, 2019 | 36.29 | 36.39 | 34.77 | 35.43 | 416,418 | -0.76(-2.10%) |
Oct 23, 2019 | 36.35 | 36.40 | 35.49 | 36.19 | 755,547 | -0.04(-0.11%) |
Oct 22, 2019 | 35.69 | 36.71 | 35.18 | 36.23 | 676,972 | +0.56(+1.56%) |
Oct 21, 2019 | 35.73 | 36.27 | 35.43 | 35.67 | 785,256 | +0.30(+0.84%) |
Oct 18, 2019 | 34.26 | 35.42 | 33.95 | 35.37 | 808,925 | +1.13(+3.29%) |
Oct 17, 2019 | 34.10 | 34.56 | 33.83 | 34.25 | 440,207 | +0.10(+0.28%) |
Oct 16, 2019 | 34.12 | 34.59 | 33.99 | 34.15 | 474,358 | +0.14(+0.42%) |
Oct 15, 2019 | 33.68 | 34.08 | 33.28 | 34.01 | 798,015 | +0.62(+1.84%) |
Oct 14, 2019 | 32.66 | 33.54 | 32.20 | 33.39 | 533,321 | +0.41(+1.26%) |
Oct 11, 2019 | 31.77 | 33.46 | 31.73 | 32.98 | 1,064,506 | +1.69(+5.42%) |
Oct 10, 2019 | 31.76 | 31.85 | 31.05 | 31.28 | 771,795 | -0.18(-0.58%) |
Oct 09, 2019 | 31.27 | 31.55 | 29.54 | 31.46 | 1,009,560 | +0.08(+0.25%) |
Oct 08, 2019 | 33.13 | 33.15 | 31.20 | 31.39 | 641,256 | -2.05(-6.13%) |
Oct 07, 2019 | 33.66 | 33.94 | 33.03 | 33.44 | 911,328 | -0.54(-1.59%) |
Oct 04, 2019 | 34.23 | 34.49 | 33.51 | 33.98 | 512,721 | -0.13(-0.37%) |
Oct 03, 2019 | 33.63 | 34.27 | 32.78 | 34.10 | 825,136 | +0.67(+2.02%) |
Oct 02, 2019 | 35.37 | 35.62 | 33.09 | 33.43 | 1,108,897 | -1.98(-5.60%) |
Oct 01, 2019 | 35.66 | 36.05 | 35.38 | 35.41 | 409,737 | +0.13(+0.35%) |
Sep 30, 2019 | 34.79 | 35.37 | 34.76 | 35.29 | 446,528 | +0.61(+1.75%) |
Sep 27, 2019 | 35.34 | 36.01 | 34.47 | 34.68 | 474,591 | -0.39(-1.13%) |
Sep 26, 2019 | 35.09 | 35.31 | 34.75 | 35.07 | 367,810 | -0.09(-0.25%) |
Sep 25, 2019 | 34.82 | 35.48 | 34.56 | 35.16 | 569,889 | +0.35(+1.00%) |
Sep 24, 2019 | 36.02 | 36.11 | 34.44 | 34.81 | 633,966 | -0.97(-2.72%) |
Sep 23, 2019 | 35.04 | 36.01 | 34.92 | 35.79 | 641,991 | +0.69(+1.97%) |
Sep 20, 2019 | 34.53 | 35.17 | 34.53 | 35.09 | 1,123,934 | +0.62(+1.79%) |
Sep 19, 2019 | 34.99 | 35.29 | 34.47 | 34.48 | 656,013 | -0.76(-2.16%) |
Sep 18, 2019 | 35.15 | 35.36 | 34.89 | 35.24 | 580,282 | +0.41(+1.19%) |
Sep 17, 2019 | 35.54 | 35.62 | 34.58 | 34.82 | 876,712 | -0.79(-2.22%) |
Sep 16, 2019 | 36.08 | 36.29 | 35.43 | 35.61 | 732,842 | -0.47(-1.31%) |
Sep 13, 2019 | 36.31 | 36.83 | 35.85 | 36.08 | 559,889 | -0.41(-1.13%) |
Sep 12, 2019 | 36.57 | 37.65 | 35.52 | 36.50 | 999,424 | -0.39(-1.04%) |
Sep 11, 2019 | 34.68 | 37.13 | 34.65 | 36.88 | 1,195,878 | +2.96(+8.74%) |
Sep 10, 2019 | 33.69 | 35.54 | 33.62 | 33.92 | 1,431,835 | +0.33(+0.97%) |
Sep 09, 2019 | 33.44 | 34.57 | 33.25 | 33.59 | 1,851,863 | +0.48(+1.45%) |
Sep 06, 2019 | 32.73 | 34.05 | 32.43 | 33.11 | 1,799,978 | +0.69(+2.14%) |
Sep 05, 2019 | 35.21 | 36.06 | 30.25 | 32.42 | 5,857,717 | -9.76(-23.14%) |
Sep 04, 2019 | 41.72 | 42.20 | 41.52 | 42.18 | 397,753 | +0.92(+2.24%) |
Sep 03, 2019 | 41.68 | 41.89 | 40.96 | 41.25 | 416,806 | -0.89(-2.10%) |
Aug 30, 2019 | 41.51 | 42.76 | 41.49 | 42.14 | 242,282 | +0.12(+0.27%) |
Aug 29, 2019 | 41.49 | 42.47 | 41.49 | 42.02 | 243,168 | +0.82(+2.00%) |
Aug 28, 2019 | 41.31 | 42.15 | 41.12 | 41.20 | 263,538 | -0.24(-0.57%) |
Aug 27, 2019 | 42.34 | 42.40 | 41.41 | 41.44 | 519,375 | -0.42(-1.00%) |
Aug 26, 2019 | 40.69 | 42.08 | 40.13 | 41.86 | 820,992 | +1.53(+3.79%) |
Aug 23, 2019 | 41.31 | 42.26 | 40.20 | 40.33 | 527,610 | -0.96(-2.32%) |
Aug 22, 2019 | 41.56 | 41.76 | 41.11 | 41.29 | 765,194 | -0.14(-0.34%) |
Aug 21, 2019 | 42.62 | 42.62 | 41.33 | 41.43 | 417,723 | -0.76(-1.80%) |
Aug 20, 2019 | 42.21 | 42.67 | 41.84 | 42.19 | 306,406 | -0.03(-0.07%) |
Aug 19, 2019 | 43.01 | 43.01 | 41.86 | 42.22 | 406,451 | -0.26(-0.60%) |
Aug 16, 2019 | 42.20 | 42.99 | 42.06 | 42.47 | 428,848 | +0.31(+0.74%) |
Aug 15, 2019 | 43.15 | 43.40 | 41.93 | 42.16 | 302,751 | -0.78(-1.81%) |
Aug 14, 2019 | 44.60 | 45.08 | 42.92 | 42.94 | 647,554 | -2.21(-4.90%) |
Aug 13, 2019 | 44.65 | 46.54 | 44.41 | 45.15 | 469,870 | +0.41(+0.91%) |
Aug 12, 2019 | 45.65 | 45.65 | 44.00 | 44.74 | 582,036 | -0.90(-1.98%) |
Aug 09, 2019 | 46.76 | 46.98 | 45.49 | 45.65 | 612,474 | -1.21(-2.57%) |
Aug 08, 2019 | 49.50 | 50.42 | 46.48 | 46.85 | 1,001,202 | -2.07(-4.23%) |
Aug 07, 2019 | 50.82 | 50.88 | 48.86 | 48.92 | 555,958 | -2.54(-4.93%) |
Aug 06, 2019 | 50.05 | 51.69 | 49.81 | 51.46 | 356,827 | +1.65(+3.32%) |
Aug 05, 2019 | 50.32 | 50.37 | 49.24 | 49.81 | 337,549 | -1.22(-2.38%) |
Aug 02, 2019 | 51.32 | 51.45 | 50.38 | 51.02 | 254,276 | -0.85(-1.65%) |
Aug 01, 2019 | 52.33 | 53.11 | 51.50 | 51.88 | 335,288 | -0.23(-0.44%) |
Jul 31, 2019 | 53.55 | 53.84 | 52.00 | 52.10 | 859,278 | -1.56(-2.90%) |
Jul 30, 2019 | 53.39 | 53.93 | 52.52 | 53.66 | 374,322 | +0.26(+0.48%) |
Jul 29, 2019 | 52.59 | 53.40 | 52.54 | 53.40 | 353,224 | +0.99(+1.88%) |
Jul 26, 2019 | 53.77 | 54.00 | 52.39 | 52.42 | 337,456 | -1.20(-2.23%) |
Jul 25, 2019 | 52.85 | 53.67 | 52.75 | 53.61 | 406,780 | +0.96(+1.82%) |
Jul 24, 2019 | 51.26 | 52.89 | 51.26 | 52.65 | 281,320 | +1.34(+2.61%) |
Jul 23, 2019 | 50.30 | 51.38 | 50.09 | 51.32 | 240,342 | +1.21(+2.41%) |
Jul 22, 2019 | 50.67 | 51.26 | 49.30 | 50.11 | 336,133 | -0.59(-1.16%) |
Jul 19, 2019 | 50.67 | 51.23 | 50.66 | 50.70 | 508,658 | +0.18(+0.36%) |
Jul 18, 2019 | 51.15 | 51.28 | 50.28 | 50.52 | 252,951 | -0.73(-1.43%) |
Jul 17, 2019 | 51.75 | 51.75 | 50.66 | 51.25 | 288,414 | -0.60(-1.15%) |
Jul 16, 2019 | 51.58 | 52.43 | 51.40 | 51.85 | 355,887 | +0.11(+0.22%) |
Jul 15, 2019 | 53.08 | 53.08 | 51.48 | 51.73 | 259,995 | -1.15(-2.17%) |
Jul 12, 2019 | 52.61 | 53.16 | 51.98 | 52.88 | 209,106 | +0.46(+0.87%) |
Jul 11, 2019 | 53.09 | 53.45 | 52.28 | 52.43 | 306,777 | -0.74(-1.39%) |
Jul 10, 2019 | 52.93 | 53.57 | 52.93 | 53.17 | 214,335 | +0.42(+0.79%) |
Jul 09, 2019 | 52.46 | 52.92 | 52.32 | 52.75 | 188,219 | +0.12(+0.23%) |
Jul 08, 2019 | 52.91 | 53.40 | 52.22 | 52.63 | 241,339 | -0.50(-0.95%) |
Jul 05, 2019 | 51.54 | 53.13 | 51.54 | 53.13 | 191,944 | +1.21(+2.32%) |
Jul 03, 2019 | 52.24 | 52.39 | 51.75 | 51.92 | 148,670 | -0.14(-0.27%) |
Jul 02, 2019 | 51.56 | 52.12 | 50.94 | 52.07 | 275,644 | +0.30(+0.59%) |
Jul 01, 2019 | 52.71 | 52.99 | 51.64 | 51.76 | 292,464 | -0.53(-1.02%) |
Jun 28, 2019 | 50.92 | 52.47 | 50.92 | 52.29 | 1,798,782 | +1.25(+2.46%) |
Jun 27, 2019 | 50.17 | 51.09 | 49.48 | 51.04 | 232,461 | +1.04(+2.07%) |
Jun 26, 2019 | 50.45 | 50.60 | 49.67 | 50.00 | 263,352 | -0.47(-0.92%) |
Jun 25, 2019 | 50.81 | 50.88 | 49.95 | 50.47 | 355,580 | -0.66(-1.28%) |
Jun 24, 2019 | 51.24 | 51.50 | 50.96 | 51.13 | 264,177 | -0.12(-0.24%) |
Jun 21, 2019 | 51.18 | 51.39 | 50.56 | 51.25 | 424,215 | -0.25(-0.48%) |
Jun 20, 2019 | 51.57 | 51.77 | 50.83 | 51.50 | 285,365 | +0.44(+0.86%) |
Jun 19, 2019 | 50.48 | 51.30 | 50.18 | 51.06 | 254,421 | +0.73(+1.45%) |
Jun 18, 2019 | 49.83 | 51.20 | 49.83 | 50.33 | 281,645 | +0.78(+1.57%) |
Jun 17, 2019 | 48.90 | 49.86 | 48.27 | 49.55 | 338,548 | +0.70(+1.44%) |
Jun 14, 2019 | 49.62 | 49.62 | 48.76 | 48.85 | 159,199 | -0.82(-1.64%) |
Jun 13, 2019 | 49.38 | 49.76 | 48.73 | 49.66 | 194,364 | +0.50(+1.02%) |
Jun 12, 2019 | 48.68 | 49.26 | 48.51 | 49.16 | 379,859 | +0.71(+1.47%) |
Jun 11, 2019 | 49.07 | 49.49 | 48.19 | 48.45 | 421,287 | -0.47(-0.95%) |
Jun 10, 2019 | 49.06 | 49.39 | 48.21 | 48.91 | 302,684 | -0.24(-0.48%) |
Jun 07, 2019 | 49.42 | 49.76 | 48.99 | 49.15 | 228,690 | -0.01(-0.02%) |
Jun 06, 2019 | 49.92 | 50.07 | 48.68 | 49.16 | 255,699 | -0.82(-1.63%) |
Jun 05, 2019 | 50.65 | 50.75 | 49.16 | 49.98 | 282,309 | -0.47(-0.94%) |
Jun 04, 2019 | 49.64 | 50.61 | 49.46 | 50.45 | 463,348 | +1.42(+2.89%) |
Jun 03, 2019 | 49.16 | 49.64 | 48.56 | 49.04 | 443,174 | -0.13(-0.27%) |
May 31, 2019 | 50.08 | 50.49 | 48.86 | 49.17 | 434,007 | -1.51(-2.98%) |
May 30, 2019 | 50.46 | 51.51 | 50.36 | 50.68 | 300,996 | +0.34(+0.67%) |
May 29, 2019 | 49.15 | 50.38 | 48.56 | 50.34 | 815,485 | +0.95(+1.92%) |
May 28, 2019 | 51.44 | 51.89 | 49.11 | 49.39 | 803,677 | -2.01(-3.91%) |
May 24, 2019 | 52.39 | 52.45 | 51.39 | 51.40 | 304,610 | -0.70(-1.35%) |
May 23, 2019 | 53.36 | 53.36 | 51.55 | 52.11 | 382,212 | -1.65(-3.08%) |
May 22, 2019 | 54.18 | 54.18 | 53.40 | 53.76 | 321,834 | -0.38(-0.69%) |
May 21, 2019 | 53.67 | 54.31 | 53.22 | 54.14 | 419,985 | +0.54(+1.00%) |
May 20, 2019 | 53.61 | 53.94 | 53.36 | 53.60 | 259,516 | -0.32(-0.59%) |
May 17, 2019 | 53.93 | 54.73 | 53.80 | 53.92 | 402,528 | -0.43(-0.80%) |
May 16, 2019 | 53.55 | 55.01 | 53.55 | 54.35 | 358,863 | +0.70(+1.30%) |
May 15, 2019 | 51.80 | 53.71 | 51.14 | 53.66 | 553,166 | +1.78(+3.42%) |
May 14, 2019 | 51.98 | 52.42 | 51.72 | 51.88 | 573,584 | -0.36(-0.68%) |
May 13, 2019 | 51.91 | 52.97 | 51.73 | 52.24 | 662,176 | -0.19(-0.36%) |
May 10, 2019 | 56.66 | 56.83 | 51.07 | 52.43 | 849,971 | -3.18(-5.71%) |
May 09, 2019 | 55.11 | 56.20 | 54.97 | 55.60 | 294,703 | -0.15(-0.27%) |
May 08, 2019 | 55.91 | 56.29 | 55.63 | 55.75 | 295,284 | -0.23(-0.42%) |
May 07, 2019 | 56.50 | 57.17 | 55.56 | 55.99 | 331,545 | -0.67(-1.18%) |
May 06, 2019 | 55.52 | 56.92 | 55.52 | 56.66 | 472,364 | +0.28(+0.50%) |
May 03, 2019 | 55.70 | 56.39 | 55.58 | 56.37 | 386,457 | +0.94(+1.69%) |
May 02, 2019 | 56.09 | 56.29 | 55.22 | 55.43 | 534,481 | +0.65(+1.18%) |