Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.74 | 31.03 | 28.82 | 30.90 | 3,088,468 | +0.45(+1.46%) |
Apr 29, 2020 | 26.72 | 31.02 | 26.59 | 30.46 | 3,198,697 | +3.66(+13.65%) |
Apr 28, 2020 | 27.46 | 27.74 | 26.78 | 26.80 | 1,568,258 | +0.29(+1.09%) |
Apr 27, 2020 | 25.10 | 26.89 | 24.63 | 26.51 | 2,388,307 | +2.14(+8.77%) |
Apr 24, 2020 | 24.54 | 24.54 | 23.95 | 24.37 | 997,191 | +0.25(+1.05%) |
Apr 23, 2020 | 23.39 | 24.69 | 23.23 | 24.12 | 736,501 | +1.13(+4.90%) |
Apr 22, 2020 | 23.61 | 23.61 | 22.92 | 22.99 | 999,920 | -0.01(-0.04%) |
Apr 21, 2020 | 22.51 | 23.19 | 22.28 | 23.00 | 746,243 | -0.17(-0.72%) |
Apr 20, 2020 | 24.01 | 24.23 | 22.95 | 23.17 | 679,427 | -1.44(-5.85%) |
Apr 17, 2020 | 24.91 | 25.50 | 24.50 | 24.61 | 842,773 | +0.59(+2.47%) |
Apr 16, 2020 | 24.75 | 24.81 | 23.37 | 24.01 | 1,427,627 | -0.66(-2.69%) |
Apr 15, 2020 | 25.66 | 25.66 | 24.40 | 24.68 | 636,627 | -1.66(-6.30%) |
Apr 14, 2020 | 27.81 | 27.93 | 26.27 | 26.34 | 1,221,099 | -0.49(-1.82%) |
Apr 13, 2020 | 27.52 | 27.62 | 26.26 | 26.83 | 1,148,133 | -0.49(-1.79%) |
Apr 09, 2020 | 25.59 | 27.76 | 25.59 | 27.31 | 1,933,555 | +2.15(+8.53%) |
Apr 08, 2020 | 24.19 | 25.46 | 23.81 | 25.17 | 846,856 | +1.31(+5.49%) |
Apr 07, 2020 | 23.65 | 25.19 | 22.98 | 23.86 | 2,517,444 | +1.25(+5.52%) |
Apr 06, 2020 | 20.81 | 22.80 | 20.78 | 22.61 | 1,320,516 | +2.59(+12.95%) |
Apr 03, 2020 | 20.86 | 21.09 | 19.75 | 20.02 | 1,555,756 | -0.93(-4.46%) |
Apr 02, 2020 | 21.09 | 21.68 | 20.26 | 20.95 | 2,000,864 | -0.52(-2.44%) |
Apr 01, 2020 | 22.11 | 22.54 | 21.04 | 21.47 | 1,873,589 | -1.61(-6.96%) |
Mar 31, 2020 | 22.76 | 23.65 | 22.70 | 23.08 | 2,345,936 | +0.21(+0.92%) |
Mar 30, 2020 | 23.13 | 23.86 | 22.09 | 22.87 | 2,763,356 | -0.25(-1.09%) |
Mar 27, 2020 | 22.79 | 23.65 | 21.88 | 23.12 | 978,290 | -1.13(-4.68%) |
Mar 26, 2020 | 23.65 | 24.61 | 23.15 | 24.26 | 1,766,993 | +0.86(+3.66%) |
Mar 25, 2020 | 23.46 | 25.26 | 22.30 | 23.40 | 1,378,500 | +0.25(+1.09%) |
Mar 24, 2020 | 23.01 | 24.97 | 22.53 | 23.15 | 1,046,164 | +1.27(+5.78%) |
Mar 23, 2020 | 22.96 | 23.02 | 20.44 | 21.88 | 1,440,782 | -1.15(-5.00%) |
Mar 20, 2020 | 25.18 | 25.55 | 22.29 | 23.04 | 1,908,582 | -2.11(-8.40%) |
Mar 19, 2020 | 26.94 | 28.36 | 24.96 | 25.15 | 1,076,139 | -2.11(-7.75%) |
Mar 18, 2020 | 24.43 | 28.11 | 24.17 | 27.26 | 1,441,282 | +0.26(+0.97%) |
Mar 17, 2020 | 24.14 | 27.43 | 23.08 | 27.00 | 1,015,930 | +3.27(+13.80%) |
Mar 16, 2020 | 21.61 | 24.33 | 21.61 | 23.73 | 1,524,480 | -3.24(-12.01%) |
Mar 13, 2020 | 26.22 | 26.97 | 22.97 | 26.97 | 1,069,016 | +2.00(+8.01%) |
Mar 12, 2020 | 24.55 | 26.29 | 24.07 | 24.97 | 1,526,651 | -2.58(-9.35%) |
Mar 11, 2020 | 29.30 | 29.30 | 27.34 | 27.54 | 1,692,772 | -2.18(-7.34%) |
Mar 10, 2020 | 28.69 | 30.17 | 27.98 | 29.72 | 1,552,826 | +2.80(+10.41%) |
Mar 09, 2020 | 28.00 | 28.29 | 26.30 | 26.92 | 1,145,577 | -3.13(-10.43%) |
Mar 06, 2020 | 29.16 | 30.64 | 28.94 | 30.06 | 1,341,426 | -0.35(-1.15%) |
Mar 05, 2020 | 31.12 | 31.63 | 30.13 | 30.40 | 1,321,111 | -1.74(-5.40%) |
Mar 04, 2020 | 31.79 | 32.26 | 30.96 | 32.14 | 1,399,996 | +0.73(+2.33%) |
Mar 03, 2020 | 32.79 | 33.00 | 30.97 | 31.41 | 1,450,051 | -1.31(-4.00%) |
Mar 02, 2020 | 33.66 | 33.66 | 31.75 | 32.72 | 1,733,424 | -0.49(-1.47%) |
Feb 28, 2020 | 31.15 | 33.56 | 30.99 | 33.21 | 1,939,282 | +1.00(+3.09%) |
Feb 27, 2020 | 32.06 | 33.39 | 30.87 | 32.21 | 2,634,013 | -0.27(-0.83%) |
Feb 26, 2020 | 34.21 | 34.42 | 32.21 | 32.48 | 1,398,225 | -1.53(-4.49%) |
Feb 25, 2020 | 35.08 | 35.36 | 33.59 | 34.01 | 1,485,731 | -1.01(-2.89%) |
Feb 24, 2020 | 34.03 | 35.19 | 33.69 | 35.02 | 1,048,915 | -0.58(-1.62%) |
Feb 21, 2020 | 35.45 | 35.68 | 34.73 | 35.60 | 977,602 | -0.24(-0.66%) |
Feb 20, 2020 | 34.70 | 35.87 | 34.45 | 35.83 | 1,394,337 | +1.23(+3.56%) |
Feb 19, 2020 | 33.64 | 34.92 | 32.86 | 34.60 | 2,059,502 | +1.04(+3.09%) |
Feb 18, 2020 | 34.83 | 34.99 | 33.43 | 33.56 | 2,015,817 | -1.46(-4.16%) |
Feb 14, 2020 | 38.59 | 38.72 | 34.48 | 35.02 | 2,893,860 | -3.78(-9.74%) |
Feb 13, 2020 | 38.96 | 41.07 | 38.59 | 38.80 | 2,249,929 | -4.47(-10.32%) |
Feb 12, 2020 | 43.36 | 43.60 | 43.08 | 43.27 | 779,227 | +0.53(+1.23%) |
Feb 11, 2020 | 42.23 | 43.23 | 41.83 | 42.74 | 961,438 | +0.71(+1.68%) |
Feb 10, 2020 | 42.71 | 43.04 | 41.79 | 42.04 | 859,175 | -1.11(-2.58%) |
Feb 07, 2020 | 43.16 | 43.35 | 42.43 | 43.15 | 668,839 | -0.25(-0.58%) |
Feb 06, 2020 | 43.92 | 44.01 | 43.16 | 43.40 | 694,777 | -0.34(-0.77%) |
Feb 05, 2020 | 43.03 | 44.42 | 42.98 | 43.73 | 612,282 | +1.50(+3.55%) |
Feb 04, 2020 | 42.50 | 42.57 | 41.95 | 42.23 | 440,173 | +0.53(+1.28%) |
Feb 03, 2020 | 41.49 | 42.14 | 41.19 | 41.70 | 820,694 | +0.56(+1.36%) |
Jan 31, 2020 | 42.69 | 42.80 | 40.75 | 41.14 | 1,429,548 | -1.82(-4.23%) |
Jan 30, 2020 | 42.61 | 43.36 | 42.02 | 42.96 | 509,575 | -0.15(-0.34%) |
Jan 29, 2020 | 43.23 | 43.84 | 43.10 | 43.10 | 988,862 | +0.17(+0.40%) |
Jan 28, 2020 | 43.08 | 43.48 | 42.54 | 42.93 | 612,613 | +0.07(+0.16%) |
Jan 27, 2020 | 43.44 | 43.84 | 42.81 | 42.86 | 1,567,848 | -1.75(-3.92%) |
Jan 24, 2020 | 45.71 | 45.79 | 44.48 | 44.61 | 1,166,698 | -1.08(-2.36%) |
Jan 23, 2020 | 45.60 | 45.79 | 44.78 | 45.69 | 783,028 | -0.12(-0.26%) |
Jan 22, 2020 | 47.05 | 47.23 | 45.78 | 45.81 | 960,210 | -1.05(-2.24%) |
Jan 21, 2020 | 47.47 | 47.57 | 46.58 | 46.86 | 740,685 | -0.84(-1.75%) |
Jan 17, 2020 | 48.07 | 48.22 | 47.59 | 47.70 | 933,080 | -0.53(-1.11%) |
Jan 16, 2020 | 48.88 | 49.47 | 47.91 | 48.23 | 794,287 | -0.04(-0.09%) |
Jan 15, 2020 | 47.70 | 48.77 | 47.59 | 48.28 | 884,473 | +0.57(+1.19%) |
Jan 14, 2020 | 46.49 | 48.11 | 46.34 | 47.71 | 832,798 | +1.22(+2.61%) |
Jan 13, 2020 | 46.60 | 47.29 | 46.32 | 46.49 | 1,012,991 | +0.68(+1.49%) |
Jan 10, 2020 | 46.30 | 46.73 | 45.79 | 45.81 | 536,370 | -0.51(-1.10%) |
Jan 09, 2020 | 46.98 | 46.98 | 46.20 | 46.32 | 526,879 | -0.26(-0.56%) |
Jan 08, 2020 | 46.71 | 47.10 | 46.04 | 46.58 | 726,588 | -0.09(-0.20%) |
Jan 07, 2020 | 45.99 | 46.88 | 45.78 | 46.67 | 895,366 | +0.38(+0.82%) |
Jan 06, 2020 | 46.07 | 46.31 | 45.38 | 46.29 | 453,102 | -0.15(-0.32%) |
Jan 03, 2020 | 46.24 | 46.56 | 45.76 | 46.44 | 459,812 | -0.40(-0.85%) |
Jan 02, 2020 | 47.25 | 47.25 | 46.08 | 46.84 | 419,976 | +0.02(+0.04%) |
Dec 31, 2019 | 46.19 | 47.16 | 46.19 | 46.82 | 636,824 | +0.45(+0.97%) |
Dec 30, 2019 | 46.48 | 46.93 | 46.19 | 46.37 | 541,959 | -0.08(-0.17%) |
Dec 27, 2019 | 46.76 | 46.94 | 46.35 | 46.45 | 469,092 | -0.26(-0.55%) |
Dec 26, 2019 | 46.51 | 46.88 | 46.25 | 46.71 | 453,822 | +0.23(+0.50%) |
Dec 24, 2019 | 46.49 | 46.66 | 46.02 | 46.48 | 289,644 | +0.25(+0.54%) |
Dec 23, 2019 | 46.35 | 46.44 | 45.90 | 46.23 | 1,133,595 | -0.11(-0.24%) |
Dec 20, 2019 | 45.54 | 46.77 | 44.95 | 46.34 | 2,272,615 | +0.96(+2.11%) |
Dec 19, 2019 | 45.27 | 46.22 | 44.95 | 45.38 | 723,834 | +0.16(+0.34%) |
Dec 18, 2019 | 45.73 | 45.73 | 45.16 | 45.23 | 917,248 | -0.35(-0.78%) |
Dec 17, 2019 | 45.85 | 46.10 | 45.29 | 45.58 | 1,354,230 | -0.12(-0.26%) |
Dec 16, 2019 | 45.29 | 46.35 | 45.22 | 45.70 | 737,615 | +0.82(+1.82%) |
Dec 13, 2019 | 45.50 | 46.14 | 44.67 | 44.88 | 775,208 | -0.73(-1.61%) |
Dec 12, 2019 | 44.75 | 46.30 | 44.53 | 45.61 | 1,488,104 | +1.31(+2.96%) |
Dec 11, 2019 | 44.76 | 44.97 | 43.90 | 44.30 | 2,347,862 | -0.42(-0.94%) |
Dec 10, 2019 | 45.89 | 45.89 | 44.60 | 44.73 | 1,019,913 | -1.33(-2.88%) |
Dec 09, 2019 | 46.01 | 46.62 | 45.71 | 46.05 | 757,819 | +0.00(+0.00%) |
Dec 06, 2019 | 44.91 | 46.17 | 44.91 | 46.05 | 1,203,237 | +1.90(+4.30%) |
Dec 05, 2019 | 44.46 | 44.64 | 43.85 | 44.16 | 705,161 | -0.13(-0.29%) |
Dec 04, 2019 | 44.05 | 45.64 | 43.90 | 44.29 | 656,965 | +0.43(+0.98%) |
Dec 03, 2019 | 44.61 | 44.82 | 43.77 | 43.85 | 823,806 | -1.45(-3.20%) |
Dec 02, 2019 | 45.41 | 45.97 | 45.19 | 45.30 | 869,625 | +0.05(+0.11%) |
Nov 29, 2019 | 45.76 | 45.98 | 45.16 | 45.25 | 341,959 | -0.72(-1.56%) |
Nov 27, 2019 | 46.07 | 46.22 | 45.43 | 45.97 | 772,424 | -0.02(-0.04%) |
Nov 26, 2019 | 45.95 | 46.55 | 45.51 | 45.98 | 645,572 | +0.08(+0.17%) |
Nov 25, 2019 | 44.72 | 46.17 | 44.63 | 45.91 | 1,661,806 | +1.41(+3.18%) |
Nov 22, 2019 | 44.00 | 44.98 | 43.82 | 44.49 | 764,072 | +0.62(+1.41%) |
Nov 21, 2019 | 43.79 | 43.96 | 42.94 | 43.87 | 911,682 | +0.63(+1.46%) |
Nov 20, 2019 | 43.87 | 44.12 | 42.98 | 43.24 | 584,498 | -0.80(-1.82%) |
Nov 19, 2019 | 44.82 | 44.82 | 43.37 | 44.04 | 588,778 | -0.84(-1.86%) |
Nov 18, 2019 | 45.03 | 45.29 | 44.47 | 44.88 | 540,335 | -0.56(-1.23%) |
Nov 15, 2019 | 45.73 | 46.07 | 45.25 | 45.44 | 565,485 | +0.13(+0.29%) |
Nov 14, 2019 | 44.01 | 45.37 | 43.86 | 45.31 | 1,194,406 | +1.19(+2.69%) |
Nov 13, 2019 | 45.10 | 45.51 | 44.01 | 44.13 | 672,913 | -1.47(-3.22%) |
Nov 12, 2019 | 46.07 | 46.32 | 45.51 | 45.59 | 630,354 | -0.41(-0.89%) |
Nov 11, 2019 | 45.41 | 46.27 | 45.23 | 46.00 | 378,836 | +0.06(+0.13%) |
Nov 08, 2019 | 46.67 | 46.90 | 45.74 | 45.94 | 820,044 | -0.08(-0.17%) |
Nov 07, 2019 | 46.92 | 47.71 | 45.56 | 46.02 | 919,719 | -0.65(-1.39%) |
Nov 06, 2019 | 46.10 | 46.72 | 45.47 | 46.67 | 771,265 | +0.66(+1.43%) |
Nov 05, 2019 | 45.29 | 46.65 | 45.08 | 46.01 | 849,159 | +1.06(+2.35%) |
Nov 04, 2019 | 43.56 | 45.18 | 43.33 | 44.95 | 1,238,075 | +2.11(+4.92%) |
Nov 01, 2019 | 41.67 | 42.89 | 40.92 | 42.85 | 767,055 | +1.36(+3.29%) |
Oct 31, 2019 | 40.64 | 41.62 | 40.01 | 41.48 | 1,458,431 | +0.16(+0.39%) |
Oct 30, 2019 | 44.52 | 44.60 | 40.98 | 41.32 | 1,650,706 | -3.14(-7.06%) |
Oct 29, 2019 | 43.50 | 46.43 | 41.93 | 44.46 | 2,363,392 | -2.56(-5.44%) |
Oct 28, 2019 | 47.13 | 47.51 | 46.60 | 47.02 | 983,706 | +0.25(+0.53%) |
Oct 25, 2019 | 45.48 | 46.90 | 45.31 | 46.77 | 600,819 | +1.23(+2.70%) |
Oct 24, 2019 | 45.71 | 45.79 | 45.16 | 45.54 | 493,574 | -0.32(-0.71%) |
Oct 23, 2019 | 45.65 | 45.90 | 45.12 | 45.87 | 399,711 | +0.14(+0.30%) |
Oct 22, 2019 | 44.77 | 45.91 | 44.04 | 45.73 | 397,769 | +0.82(+1.82%) |
Oct 21, 2019 | 45.12 | 45.90 | 44.83 | 44.91 | 322,946 | +0.17(+0.38%) |
Oct 18, 2019 | 44.00 | 44.84 | 44.00 | 44.74 | 329,776 | +0.51(+1.16%) |
Oct 17, 2019 | 43.73 | 44.48 | 43.36 | 44.23 | 486,350 | +0.73(+1.67%) |
Oct 16, 2019 | 43.58 | 44.34 | 43.36 | 43.50 | 512,956 | -0.09(-0.22%) |
Oct 15, 2019 | 42.29 | 43.88 | 42.21 | 43.60 | 450,562 | +1.11(+2.61%) |
Oct 14, 2019 | 42.80 | 42.84 | 41.90 | 42.49 | 522,317 | -0.56(-1.31%) |
Oct 11, 2019 | 42.31 | 43.62 | 42.31 | 43.05 | 450,995 | +1.51(+3.63%) |
Oct 10, 2019 | 41.32 | 41.93 | 41.11 | 41.54 | 559,910 | +0.39(+0.95%) |
Oct 09, 2019 | 40.72 | 41.25 | 40.33 | 41.15 | 601,718 | +0.84(+2.07%) |
Oct 08, 2019 | 40.75 | 40.88 | 40.22 | 40.31 | 558,236 | -0.82(-1.99%) |
Oct 07, 2019 | 40.84 | 41.51 | 40.38 | 41.13 | 353,122 | +0.06(+0.15%) |
Oct 04, 2019 | 41.63 | 41.94 | 40.62 | 41.07 | 320,749 | -0.68(-1.63%) |
Oct 03, 2019 | 41.55 | 42.02 | 40.63 | 41.75 | 498,146 | +0.09(+0.23%) |
Oct 02, 2019 | 42.05 | 42.33 | 41.18 | 41.66 | 387,911 | -0.89(-2.09%) |
Oct 01, 2019 | 44.46 | 44.98 | 42.20 | 42.55 | 398,066 | -1.61(-3.65%) |
Sep 30, 2019 | 43.55 | 44.30 | 43.35 | 44.16 | 334,492 | +0.78(+1.79%) |
Sep 27, 2019 | 44.05 | 44.58 | 43.29 | 43.38 | 710,666 | -0.68(-1.55%) |
Sep 26, 2019 | 44.36 | 44.36 | 43.50 | 44.07 | 482,930 | -0.26(-0.60%) |
Sep 25, 2019 | 42.64 | 44.93 | 42.64 | 44.33 | 567,583 | +1.69(+3.96%) |
Sep 24, 2019 | 44.24 | 44.87 | 42.56 | 42.64 | 682,108 | -1.35(-3.06%) |
Sep 23, 2019 | 43.66 | 44.33 | 43.43 | 43.99 | 545,066 | +0.20(+0.47%) |
Sep 20, 2019 | 44.61 | 44.87 | 43.74 | 43.78 | 958,614 | -0.64(-1.44%) |
Sep 19, 2019 | 44.77 | 45.15 | 44.36 | 44.42 | 671,768 | -0.27(-0.61%) |
Sep 18, 2019 | 44.88 | 45.41 | 44.34 | 44.70 | 616,964 | -0.67(-1.47%) |
Sep 17, 2019 | 45.53 | 45.53 | 44.54 | 45.36 | 645,033 | -0.35(-0.77%) |
Sep 16, 2019 | 45.24 | 46.33 | 45.24 | 45.71 | 644,531 | +0.22(+0.49%) |
Sep 13, 2019 | 45.71 | 46.65 | 45.44 | 45.49 | 601,170 | +0.07(+0.15%) |
Sep 12, 2019 | 46.41 | 46.81 | 44.95 | 45.42 | 583,556 | -1.26(-2.70%) |
Sep 11, 2019 | 46.20 | 46.70 | 45.00 | 46.68 | 561,883 | +0.64(+1.39%) |
Sep 10, 2019 | 45.89 | 46.27 | 45.29 | 46.05 | 892,191 | +0.32(+0.69%) |
Sep 09, 2019 | 43.61 | 45.78 | 43.61 | 45.73 | 838,831 | +2.44(+5.64%) |
Sep 06, 2019 | 43.83 | 43.93 | 43.09 | 43.29 | 539,037 | -0.32(-0.74%) |
Sep 05, 2019 | 42.86 | 43.97 | 42.69 | 43.61 | 775,615 | +1.58(+3.75%) |
Sep 04, 2019 | 41.05 | 42.24 | 41.05 | 42.04 | 639,585 | +1.60(+3.97%) |
Sep 03, 2019 | 40.81 | 41.05 | 39.89 | 40.43 | 790,415 | -0.66(-1.60%) |
Aug 30, 2019 | 41.15 | 41.98 | 40.99 | 41.09 | 808,790 | +0.25(+0.61%) |
Aug 29, 2019 | 40.63 | 41.43 | 40.63 | 40.84 | 396,972 | +0.65(+1.61%) |
Aug 28, 2019 | 38.41 | 40.28 | 38.30 | 40.19 | 570,574 | +1.71(+4.43%) |
Aug 27, 2019 | 40.33 | 40.33 | 38.45 | 38.49 | 478,996 | -1.59(-3.96%) |
Aug 26, 2019 | 40.21 | 40.44 | 39.57 | 40.07 | 388,814 | +0.30(+0.75%) |
Aug 23, 2019 | 41.26 | 41.47 | 39.58 | 39.78 | 731,885 | -1.79(-4.31%) |
Aug 22, 2019 | 41.69 | 42.05 | 41.44 | 41.57 | 246,193 | +0.05(+0.12%) |
Aug 21, 2019 | 41.34 | 41.79 | 40.96 | 41.52 | 330,276 | +0.86(+2.12%) |
Aug 20, 2019 | 41.00 | 41.13 | 40.50 | 40.65 | 467,975 | -0.39(-0.96%) |
Aug 19, 2019 | 41.25 | 41.78 | 40.94 | 41.05 | 496,902 | +0.41(+1.01%) |
Aug 16, 2019 | 39.60 | 40.67 | 39.60 | 40.64 | 365,297 | +1.42(+3.63%) |
Aug 15, 2019 | 39.77 | 39.77 | 38.69 | 39.21 | 529,373 | -0.55(-1.38%) |
Aug 14, 2019 | 40.14 | 40.14 | 39.28 | 39.76 | 485,550 | -0.88(-2.16%) |
Aug 13, 2019 | 40.15 | 41.79 | 39.67 | 40.64 | 742,900 | +0.50(+1.24%) |
Aug 12, 2019 | 40.64 | 40.85 | 40.08 | 40.14 | 460,389 | -0.81(-1.98%) |
Aug 09, 2019 | 41.83 | 42.09 | 40.65 | 40.95 | 531,957 | -1.13(-2.68%) |
Aug 08, 2019 | 41.06 | 42.09 | 40.96 | 42.08 | 837,605 | +1.23(+3.01%) |
Aug 07, 2019 | 40.29 | 40.94 | 39.69 | 40.85 | 496,849 | -0.06(-0.14%) |
Aug 06, 2019 | 40.96 | 41.45 | 39.88 | 40.91 | 752,654 | +0.26(+0.64%) |
Aug 05, 2019 | 41.14 | 41.56 | 40.15 | 40.65 | 751,954 | -1.40(-3.33%) |
Aug 02, 2019 | 42.19 | 43.08 | 41.95 | 42.04 | 693,455 | -0.64(-1.50%) |
Aug 01, 2019 | 44.98 | 45.04 | 42.30 | 42.68 | 1,320,605 | -2.20(-4.90%) |
Jul 31, 2019 | 44.40 | 45.54 | 43.00 | 44.88 | 1,426,825 | -0.10(-0.22%) |
Jul 30, 2019 | 45.09 | 45.97 | 43.07 | 44.99 | 1,706,249 | -5.01(-10.01%) |
Jul 29, 2019 | 49.73 | 50.06 | 49.20 | 49.99 | 594,741 | +0.19(+0.39%) |
Jul 26, 2019 | 49.54 | 50.09 | 49.12 | 49.80 | 416,381 | +0.18(+0.36%) |
Jul 25, 2019 | 50.80 | 51.03 | 49.18 | 49.62 | 485,933 | -1.02(-2.01%) |
Jul 24, 2019 | 49.38 | 50.87 | 49.30 | 50.64 | 864,218 | +1.31(+2.65%) |
Jul 23, 2019 | 48.96 | 49.71 | 48.63 | 49.33 | 683,389 | +0.69(+1.42%) |
Jul 22, 2019 | 49.38 | 49.62 | 48.50 | 48.64 | 628,695 | -0.66(-1.33%) |
Jul 19, 2019 | 48.16 | 49.65 | 48.15 | 49.30 | 571,115 | +1.29(+2.69%) |
Jul 18, 2019 | 48.23 | 48.63 | 47.80 | 48.01 | 315,941 | -0.39(-0.80%) |
Jul 17, 2019 | 48.74 | 49.15 | 47.97 | 48.40 | 531,672 | -1.17(-2.36%) |
Jul 16, 2019 | 48.36 | 50.04 | 47.77 | 49.57 | 522,470 | +1.79(+3.74%) |
Jul 15, 2019 | 48.31 | 48.41 | 47.54 | 47.78 | 283,698 | -0.70(-1.44%) |
Jul 12, 2019 | 46.20 | 48.77 | 46.13 | 48.48 | 475,475 | +2.65(+5.77%) |
Jul 11, 2019 | 45.42 | 45.98 | 44.92 | 45.84 | 469,485 | +0.46(+1.00%) |
Jul 10, 2019 | 46.29 | 46.47 | 45.15 | 45.38 | 502,898 | -0.77(-1.66%) |
Jul 09, 2019 | 46.36 | 46.62 | 45.90 | 46.15 | 388,991 | -0.64(-1.37%) |
Jul 08, 2019 | 46.57 | 46.86 | 46.19 | 46.79 | 461,136 | -0.17(-0.36%) |
Jul 05, 2019 | 46.65 | 47.14 | 45.96 | 46.96 | 330,589 | -0.03(-0.07%) |
Jul 03, 2019 | 46.98 | 47.08 | 46.41 | 46.99 | 321,096 | +0.33(+0.70%) |
Jul 02, 2019 | 47.70 | 47.87 | 46.52 | 46.66 | 738,520 | -1.82(-3.75%) |
Jul 01, 2019 | 49.95 | 50.35 | 48.09 | 48.48 | 545,585 | -0.65(-1.32%) |
Jun 28, 2019 | 47.83 | 49.56 | 47.59 | 49.13 | 1,012,891 | +1.53(+3.20%) |
Jun 27, 2019 | 46.89 | 48.30 | 46.89 | 47.61 | 521,904 | +1.02(+2.19%) |
Jun 26, 2019 | 46.09 | 46.77 | 45.75 | 46.59 | 542,933 | +0.89(+1.95%) |
Jun 25, 2019 | 45.67 | 45.89 | 45.04 | 45.69 | 527,620 | +0.08(+0.18%) |
Jun 24, 2019 | 48.08 | 48.08 | 45.37 | 45.61 | 800,559 | -2.34(-4.89%) |
Jun 21, 2019 | 48.18 | 48.71 | 47.77 | 47.95 | 794,080 | -0.53(-1.10%) |
Jun 20, 2019 | 48.95 | 48.95 | 48.34 | 48.48 | 424,373 | +0.50(+1.04%) |
Jun 19, 2019 | 48.41 | 48.41 | 47.60 | 47.99 | 297,732 | +0.33(+0.69%) |
Jun 18, 2019 | 47.61 | 48.61 | 47.32 | 47.66 | 384,230 | +0.31(+0.66%) |
Jun 17, 2019 | 47.52 | 48.00 | 47.28 | 47.34 | 426,173 | -0.19(-0.41%) |
Jun 14, 2019 | 48.02 | 48.02 | 46.92 | 47.54 | 334,149 | -0.47(-0.98%) |
Jun 13, 2019 | 47.40 | 48.07 | 47.25 | 48.01 | 315,251 | +0.78(+1.64%) |
Jun 12, 2019 | 46.79 | 47.34 | 46.65 | 47.24 | 492,632 | +0.40(+0.85%) |
Jun 11, 2019 | 46.64 | 47.24 | 46.47 | 46.84 | 677,240 | +0.70(+1.52%) |
Jun 10, 2019 | 45.25 | 46.43 | 45.25 | 46.14 | 505,881 | +1.30(+2.89%) |
Jun 07, 2019 | 44.55 | 45.34 | 44.44 | 44.84 | 485,086 | +0.42(+0.95%) |
Jun 06, 2019 | 44.57 | 44.85 | 43.64 | 44.42 | 426,262 | -0.26(-0.58%) |
Jun 05, 2019 | 45.46 | 45.58 | 44.23 | 44.68 | 642,863 | -0.49(-1.08%) |
Jun 04, 2019 | 44.14 | 45.25 | 43.79 | 45.17 | 1,046,557 | +2.06(+4.77%) |
Jun 03, 2019 | 42.64 | 43.79 | 42.50 | 43.11 | 962,073 | +0.56(+1.31%) |
May 31, 2019 | 43.29 | 43.29 | 42.37 | 42.56 | 799,301 | -1.51(-3.42%) |
May 30, 2019 | 44.69 | 45.09 | 43.74 | 44.07 | 544,181 | -0.67(-1.49%) |
May 29, 2019 | 44.38 | 44.98 | 44.02 | 44.73 | 672,229 | -0.16(-0.36%) |
May 28, 2019 | 45.16 | 45.31 | 44.47 | 44.89 | 605,696 | -0.47(-1.04%) |
May 24, 2019 | 46.26 | 46.27 | 44.77 | 45.36 | 566,132 | -0.49(-1.07%) |
May 23, 2019 | 46.97 | 47.17 | 45.39 | 45.85 | 486,961 | -1.91(-4.00%) |
May 22, 2019 | 48.64 | 48.87 | 47.05 | 47.77 | 469,563 | -1.18(-2.41%) |
May 21, 2019 | 48.84 | 49.12 | 48.23 | 48.95 | 530,200 | +0.53(+1.10%) |
May 20, 2019 | 47.56 | 49.28 | 46.74 | 48.42 | 664,128 | -0.21(-0.43%) |
May 17, 2019 | 50.16 | 50.35 | 48.52 | 48.63 | 492,799 | -1.95(-3.85%) |
May 16, 2019 | 50.26 | 51.28 | 50.16 | 50.57 | 501,506 | +0.65(+1.31%) |
May 15, 2019 | 49.15 | 50.04 | 48.68 | 49.92 | 349,720 | +0.33(+0.67%) |
May 14, 2019 | 48.73 | 50.29 | 48.49 | 49.59 | 647,932 | +1.25(+2.59%) |
May 13, 2019 | 48.89 | 49.07 | 48.11 | 48.33 | 806,199 | -1.95(-3.89%) |
May 10, 2019 | 50.87 | 50.87 | 49.59 | 50.29 | 617,681 | -0.94(-1.83%) |
May 09, 2019 | 51.02 | 51.66 | 50.22 | 51.22 | 407,943 | -0.33(-0.65%) |
May 08, 2019 | 52.20 | 52.37 | 51.45 | 51.56 | 331,401 | -0.60(-1.15%) |
May 07, 2019 | 52.47 | 52.74 | 51.47 | 52.16 | 390,951 | -1.19(-2.22%) |
May 06, 2019 | 52.14 | 53.69 | 52.00 | 53.35 | 433,919 | +0.18(+0.33%) |
May 03, 2019 | 51.43 | 53.57 | 51.43 | 53.17 | 557,098 | +2.01(+3.93%) |
May 02, 2019 | 50.48 | 51.43 | 49.76 | 51.16 | 886,345 | +0.58(+1.16%) |