Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.38 | 30.70 | 29.33 | 29.49 | 157,649 | -1.72(-5.52%) |
Apr 29, 2020 | 31.08 | 32.05 | 30.75 | 31.21 | 203,423 | +1.13(+3.74%) |
Apr 28, 2020 | 29.42 | 30.61 | 29.41 | 30.08 | 157,580 | +1.59(+5.58%) |
Apr 27, 2020 | 27.10 | 28.77 | 26.91 | 28.49 | 198,507 | +1.80(+6.74%) |
Apr 24, 2020 | 26.30 | 27.03 | 26.02 | 26.70 | 113,974 | +0.61(+2.32%) |
Apr 23, 2020 | 25.14 | 26.92 | 25.14 | 26.09 | 217,355 | +0.43(+1.67%) |
Apr 22, 2020 | 25.72 | 25.97 | 25.27 | 25.66 | 168,648 | +0.75(+3.00%) |
Apr 21, 2020 | 23.70 | 25.06 | 23.43 | 24.91 | 148,185 | +0.29(+1.19%) |
Apr 20, 2020 | 24.51 | 25.78 | 24.13 | 24.62 | 196,858 | -0.65(-2.56%) |
Apr 17, 2020 | 24.19 | 25.59 | 24.19 | 25.27 | 200,110 | +1.63(+6.90%) |
Apr 16, 2020 | 23.85 | 23.90 | 22.58 | 23.64 | 278,266 | -0.24(-1.02%) |
Apr 15, 2020 | 24.38 | 24.54 | 23.67 | 23.88 | 160,149 | -1.74(-6.79%) |
Apr 14, 2020 | 26.87 | 26.87 | 25.05 | 25.62 | 140,941 | -0.71(-2.71%) |
Apr 13, 2020 | 28.14 | 28.14 | 26.18 | 26.33 | 140,518 | -1.89(-6.68%) |
Apr 09, 2020 | 28.25 | 28.88 | 27.70 | 28.22 | 369,125 | +0.84(+3.08%) |
Apr 08, 2020 | 26.21 | 27.74 | 25.79 | 27.38 | 193,518 | +1.55(+6.01%) |
Apr 07, 2020 | 26.32 | 27.49 | 25.33 | 25.82 | 223,145 | +0.04(+0.16%) |
Apr 06, 2020 | 24.70 | 25.87 | 24.01 | 25.78 | 184,166 | +1.85(+7.74%) |
Apr 03, 2020 | 24.47 | 24.83 | 23.06 | 23.93 | 266,570 | -0.53(-2.15%) |
Apr 02, 2020 | 23.79 | 25.19 | 23.55 | 24.46 | 214,923 | +0.44(+1.84%) |
Apr 01, 2020 | 23.86 | 24.55 | 23.57 | 24.01 | 201,323 | -1.20(-4.77%) |
Mar 31, 2020 | 25.03 | 25.73 | 24.62 | 25.22 | 230,311 | +0.04(+0.17%) |
Mar 30, 2020 | 25.18 | 25.64 | 24.22 | 25.17 | 227,640 | +0.16(+0.63%) |
Mar 27, 2020 | 24.84 | 25.85 | 24.84 | 25.02 | 226,435 | -1.41(-5.34%) |
Mar 26, 2020 | 25.58 | 27.08 | 24.37 | 26.43 | 317,704 | +1.37(+5.46%) |
Mar 25, 2020 | 23.94 | 25.95 | 23.47 | 25.06 | 393,157 | +1.29(+5.41%) |
Mar 24, 2020 | 22.51 | 24.02 | 22.04 | 23.77 | 324,831 | +2.51(+11.82%) |
Mar 23, 2020 | 21.01 | 22.04 | 19.26 | 21.26 | 427,833 | +0.22(+1.03%) |
Mar 20, 2020 | 22.69 | 23.34 | 20.43 | 21.04 | 826,669 | -1.84(-8.06%) |
Mar 19, 2020 | 21.13 | 23.45 | 19.76 | 22.89 | 435,012 | +1.61(+7.57%) |
Mar 18, 2020 | 21.98 | 23.60 | 20.49 | 21.28 | 451,173 | -2.05(-8.80%) |
Mar 17, 2020 | 21.86 | 23.37 | 20.30 | 23.33 | 409,807 | +1.89(+8.84%) |
Mar 16, 2020 | 21.38 | 23.05 | 20.03 | 21.43 | 323,062 | -2.77(-11.45%) |
Mar 13, 2020 | 19.96 | 26.00 | 19.96 | 24.21 | 647,198 | +0.41(+1.72%) |
Mar 12, 2020 | 24.31 | 25.53 | 22.95 | 23.80 | 479,066 | -2.29(-8.77%) |
Mar 11, 2020 | 26.50 | 27.32 | 25.73 | 26.08 | 394,780 | -1.44(-5.22%) |
Mar 10, 2020 | 27.36 | 27.84 | 26.03 | 27.52 | 393,081 | +1.17(+4.43%) |
Mar 09, 2020 | 28.50 | 30.17 | 26.25 | 26.35 | 401,851 | -4.45(-14.44%) |
Mar 06, 2020 | 30.36 | 31.39 | 30.08 | 30.80 | 275,316 | -0.83(-2.64%) |
Mar 05, 2020 | 32.74 | 32.91 | 31.23 | 31.63 | 295,182 | -1.96(-5.84%) |
Mar 04, 2020 | 33.08 | 33.68 | 32.42 | 33.60 | 257,397 | +0.78(+2.39%) |
Mar 03, 2020 | 32.94 | 33.27 | 32.34 | 32.81 | 412,087 | -0.34(-1.03%) |
Mar 02, 2020 | 31.53 | 33.20 | 31.23 | 33.15 | 356,704 | +1.92(+6.15%) |
Feb 28, 2020 | 32.48 | 32.68 | 30.80 | 31.23 | 343,487 | -2.01(-6.05%) |
Feb 27, 2020 | 35.25 | 35.31 | 33.21 | 33.25 | 304,233 | -2.60(-7.26%) |
Feb 26, 2020 | 37.02 | 37.33 | 35.72 | 35.85 | 255,994 | -1.06(-2.87%) |
Feb 25, 2020 | 37.63 | 37.63 | 36.71 | 36.91 | 383,110 | -0.69(-1.84%) |
Feb 24, 2020 | 37.27 | 37.79 | 36.97 | 37.60 | 296,501 | -0.30(-0.79%) |
Feb 21, 2020 | 36.93 | 37.94 | 36.63 | 37.90 | 373,319 | +0.88(+2.37%) |
Feb 20, 2020 | 36.76 | 37.33 | 36.76 | 37.03 | 94,636 | +0.18(+0.48%) |
Feb 19, 2020 | 37.10 | 37.29 | 36.73 | 36.85 | 107,771 | -0.23(-0.63%) |
Feb 18, 2020 | 36.86 | 37.22 | 36.62 | 37.08 | 198,296 | -0.04(-0.11%) |
Feb 14, 2020 | 37.16 | 37.28 | 37.05 | 37.13 | 126,276 | -0.14(-0.38%) |
Feb 13, 2020 | 36.86 | 37.39 | 36.82 | 37.27 | 112,704 | +0.04(+0.11%) |
Feb 12, 2020 | 37.42 | 37.57 | 37.13 | 37.23 | 107,081 | +0.10(+0.27%) |
Feb 11, 2020 | 37.31 | 37.64 | 37.08 | 37.13 | 170,357 | -0.10(-0.27%) |
Feb 10, 2020 | 36.87 | 37.29 | 36.76 | 37.23 | 154,570 | +0.18(+0.47%) |
Feb 07, 2020 | 37.14 | 37.43 | 36.98 | 37.05 | 165,094 | -0.35(-0.94%) |
Feb 06, 2020 | 37.76 | 37.84 | 37.39 | 37.40 | 153,344 | -0.18(-0.47%) |
Feb 05, 2020 | 37.69 | 37.84 | 37.27 | 37.58 | 238,137 | +0.33(+0.90%) |
Feb 04, 2020 | 37.43 | 37.66 | 37.08 | 37.24 | 266,566 | +0.13(+0.34%) |
Feb 03, 2020 | 36.72 | 37.34 | 36.72 | 37.12 | 253,001 | +0.64(+1.76%) |
Jan 31, 2020 | 36.74 | 37.23 | 36.28 | 36.48 | 227,274 | -0.59(-1.60%) |
Jan 30, 2020 | 36.54 | 37.21 | 36.40 | 37.07 | 338,100 | +0.28(+0.77%) |
Jan 29, 2020 | 37.36 | 37.36 | 36.55 | 36.78 | 300,811 | -0.54(-1.45%) |
Jan 28, 2020 | 37.60 | 37.60 | 37.28 | 37.33 | 190,525 | -0.04(-0.11%) |
Jan 27, 2020 | 37.01 | 37.86 | 37.01 | 37.37 | 156,055 | -0.31(-0.82%) |
Jan 24, 2020 | 38.14 | 38.14 | 37.34 | 37.68 | 218,168 | -0.54(-1.42%) |
Jan 23, 2020 | 38.27 | 38.32 | 37.71 | 38.22 | 242,391 | -0.06(-0.15%) |
Jan 22, 2020 | 38.50 | 38.50 | 37.93 | 38.28 | 166,674 | -0.05(-0.13%) |
Jan 21, 2020 | 38.57 | 38.95 | 38.20 | 38.33 | 226,915 | -0.18(-0.46%) |
Jan 17, 2020 | 39.62 | 39.74 | 38.11 | 38.50 | 344,804 | -1.11(-2.80%) |
Jan 16, 2020 | 39.23 | 40.30 | 38.14 | 39.61 | 292,309 | -0.12(-0.29%) |
Jan 15, 2020 | 39.87 | 40.12 | 39.14 | 39.73 | 277,963 | -0.52(-1.29%) |
Jan 14, 2020 | 39.88 | 40.57 | 39.45 | 40.25 | 293,456 | +0.43(+1.07%) |
Jan 13, 2020 | 39.56 | 39.96 | 39.40 | 39.82 | 145,121 | +0.29(+0.72%) |
Jan 10, 2020 | 39.71 | 39.84 | 39.26 | 39.54 | 113,017 | -0.30(-0.76%) |
Jan 09, 2020 | 40.07 | 40.07 | 39.68 | 39.84 | 120,089 | -0.10(-0.25%) |
Jan 08, 2020 | 39.53 | 40.05 | 39.53 | 39.94 | 166,905 | +0.32(+0.80%) |
Jan 07, 2020 | 39.82 | 39.95 | 39.32 | 39.62 | 102,076 | -0.22(-0.54%) |
Jan 06, 2020 | 39.81 | 39.97 | 39.37 | 39.84 | 237,145 | -0.39(-0.97%) |
Jan 03, 2020 | 39.77 | 40.36 | 39.53 | 40.23 | 189,807 | -0.13(-0.33%) |
Jan 02, 2020 | 40.65 | 40.67 | 39.86 | 40.36 | 167,514 | -0.04(-0.10%) |
Dec 31, 2019 | 40.42 | 40.79 | 40.37 | 40.40 | 184,511 | -0.15(-0.37%) |
Dec 30, 2019 | 40.70 | 40.77 | 40.34 | 40.55 | 106,050 | +0.01(+0.02%) |
Dec 27, 2019 | 40.89 | 41.00 | 40.25 | 40.55 | 91,593 | -0.37(-0.91%) |
Dec 26, 2019 | 40.73 | 41.03 | 40.56 | 40.92 | 88,359 | +0.07(+0.16%) |
Dec 24, 2019 | 40.71 | 40.94 | 40.55 | 40.85 | 74,382 | +0.29(+0.72%) |
Dec 23, 2019 | 41.27 | 41.27 | 40.32 | 40.56 | 202,146 | -0.66(-1.61%) |
Dec 20, 2019 | 40.96 | 41.41 | 40.50 | 41.23 | 1,081,310 | +0.45(+1.10%) |
Dec 19, 2019 | 40.69 | 40.94 | 40.58 | 40.78 | 370,478 | +0.12(+0.29%) |
Dec 18, 2019 | 40.28 | 41.10 | 40.18 | 40.66 | 568,718 | +0.50(+1.24%) |
Dec 17, 2019 | 39.78 | 40.28 | 39.78 | 40.16 | 211,229 | +0.47(+1.19%) |
Dec 16, 2019 | 39.20 | 39.88 | 38.89 | 39.69 | 293,442 | +0.72(+1.85%) |
Dec 13, 2019 | 38.92 | 39.46 | 38.61 | 38.97 | 157,430 | +0.04(+0.11%) |
Dec 12, 2019 | 37.79 | 39.05 | 37.79 | 38.92 | 209,500 | +1.24(+3.28%) |
Dec 11, 2019 | 37.92 | 38.19 | 37.62 | 37.69 | 97,635 | -0.18(-0.48%) |
Dec 10, 2019 | 38.19 | 38.27 | 37.73 | 37.87 | 168,622 | -0.26(-0.68%) |
Dec 09, 2019 | 37.83 | 38.19 | 37.63 | 38.13 | 283,905 | +0.19(+0.50%) |
Dec 06, 2019 | 37.76 | 38.49 | 37.76 | 37.94 | 236,626 | +0.56(+1.49%) |
Dec 05, 2019 | 37.45 | 37.66 | 37.06 | 37.38 | 182,361 | +0.00(+0.00%) |
Dec 04, 2019 | 37.03 | 37.69 | 37.03 | 37.38 | 205,003 | +0.56(+1.51%) |
Dec 03, 2019 | 36.47 | 36.86 | 36.00 | 36.82 | 256,102 | -0.15(-0.40%) |
Dec 02, 2019 | 37.12 | 37.49 | 36.86 | 36.97 | 222,387 | +0.07(+0.18%) |
Nov 29, 2019 | 37.07 | 37.37 | 36.85 | 36.91 | 255,282 | -0.27(-0.74%) |
Nov 27, 2019 | 37.61 | 37.75 | 37.15 | 37.18 | 218,211 | -0.19(-0.51%) |
Nov 26, 2019 | 37.45 | 37.69 | 37.28 | 37.37 | 198,700 | -0.22(-0.57%) |
Nov 25, 2019 | 37.01 | 37.88 | 36.93 | 37.59 | 208,580 | +0.58(+1.57%) |
Nov 22, 2019 | 36.83 | 37.13 | 36.78 | 37.01 | 123,729 | +0.16(+0.43%) |
Nov 21, 2019 | 37.04 | 37.06 | 36.59 | 36.85 | 166,064 | -0.06(-0.16%) |
Nov 20, 2019 | 36.85 | 37.19 | 36.65 | 36.91 | 237,388 | -0.14(-0.38%) |
Nov 19, 2019 | 37.32 | 37.40 | 37.02 | 37.05 | 168,576 | -0.03(-0.09%) |
Nov 18, 2019 | 37.28 | 37.28 | 36.85 | 37.08 | 253,560 | -0.34(-0.90%) |
Nov 15, 2019 | 37.51 | 37.52 | 37.24 | 37.42 | 185,835 | +0.15(+0.41%) |
Nov 14, 2019 | 37.16 | 37.53 | 36.89 | 37.26 | 111,249 | +0.03(+0.09%) |
Nov 13, 2019 | 37.50 | 37.50 | 36.90 | 37.23 | 255,051 | -0.61(-1.62%) |
Nov 12, 2019 | 38.04 | 38.17 | 37.66 | 37.84 | 94,536 | -0.13(-0.35%) |
Nov 11, 2019 | 38.13 | 38.55 | 37.64 | 37.98 | 93,662 | -0.43(-1.12%) |
Nov 08, 2019 | 38.30 | 38.67 | 38.14 | 38.41 | 95,685 | +0.13(+0.35%) |
Nov 07, 2019 | 38.35 | 38.92 | 38.06 | 38.28 | 151,318 | +0.22(+0.59%) |
Nov 06, 2019 | 38.27 | 38.32 | 37.51 | 38.05 | 181,236 | -0.26(-0.67%) |
Nov 05, 2019 | 38.51 | 38.92 | 38.01 | 38.31 | 202,295 | +0.03(+0.09%) |
Nov 04, 2019 | 38.30 | 38.46 | 37.75 | 38.28 | 225,054 | +0.32(+0.83%) |
Nov 01, 2019 | 37.74 | 38.27 | 37.57 | 37.96 | 211,712 | +0.46(+1.22%) |
Oct 31, 2019 | 37.45 | 37.60 | 37.05 | 37.50 | 184,634 | -0.22(-0.57%) |
Oct 30, 2019 | 38.17 | 38.29 | 37.39 | 37.72 | 187,065 | -0.67(-1.75%) |
Oct 29, 2019 | 37.69 | 38.53 | 37.50 | 38.39 | 230,789 | +0.57(+1.52%) |
Oct 28, 2019 | 37.45 | 38.05 | 37.39 | 37.82 | 233,403 | +0.62(+1.68%) |
Oct 25, 2019 | 37.16 | 37.79 | 37.16 | 37.20 | 170,429 | +0.02(+0.04%) |
Oct 24, 2019 | 37.54 | 37.70 | 37.17 | 37.18 | 267,428 | -0.44(-1.17%) |
Oct 23, 2019 | 37.33 | 37.65 | 37.21 | 37.62 | 150,756 | +0.10(+0.27%) |
Oct 22, 2019 | 37.50 | 38.11 | 37.26 | 37.52 | 396,635 | +0.02(+0.04%) |
Oct 21, 2019 | 36.46 | 37.60 | 36.46 | 37.50 | 365,835 | +1.15(+3.15%) |
Oct 18, 2019 | 35.54 | 36.75 | 35.22 | 36.36 | 401,038 | +0.45(+1.25%) |
Oct 17, 2019 | 39.47 | 39.47 | 35.84 | 35.91 | 495,814 | +0.50(+1.41%) |
Oct 16, 2019 | 35.34 | 35.90 | 35.07 | 35.41 | 225,148 | +0.00(+0.00%) |
Oct 15, 2019 | 35.17 | 35.66 | 34.90 | 35.41 | 225,467 | +0.36(+1.02%) |
Oct 14, 2019 | 34.94 | 35.25 | 34.65 | 35.05 | 126,500 | -0.18(-0.52%) |
Oct 11, 2019 | 35.21 | 35.84 | 35.19 | 35.24 | 367,939 | +0.55(+1.58%) |
Oct 10, 2019 | 34.67 | 35.18 | 34.61 | 34.69 | 227,050 | +0.24(+0.70%) |
Oct 09, 2019 | 34.58 | 34.69 | 34.03 | 34.45 | 195,685 | +0.27(+0.80%) |
Oct 08, 2019 | 34.44 | 34.56 | 34.08 | 34.18 | 253,880 | -0.73(-2.08%) |
Oct 07, 2019 | 34.65 | 35.08 | 34.36 | 34.90 | 248,939 | +0.27(+0.79%) |
Oct 04, 2019 | 34.24 | 34.70 | 34.02 | 34.63 | 289,417 | +0.55(+1.60%) |
Oct 03, 2019 | 34.45 | 34.80 | 33.63 | 34.08 | 371,784 | -0.30(-0.87%) |
Oct 02, 2019 | 35.73 | 35.73 | 33.91 | 34.38 | 569,274 | -1.83(-5.04%) |
Oct 01, 2019 | 37.17 | 37.54 | 36.00 | 36.21 | 214,540 | -0.67(-1.82%) |
Sep 30, 2019 | 37.22 | 37.45 | 36.80 | 36.88 | 220,725 | -0.17(-0.47%) |
Sep 27, 2019 | 36.85 | 37.61 | 36.78 | 37.05 | 174,594 | +0.45(+1.22%) |
Sep 26, 2019 | 36.51 | 36.99 | 36.40 | 36.61 | 218,937 | -0.01(-0.02%) |
Sep 25, 2019 | 35.86 | 36.86 | 35.86 | 36.61 | 252,601 | +0.75(+2.09%) |
Sep 24, 2019 | 34.99 | 36.06 | 34.88 | 35.87 | 591,934 | -0.59(-1.62%) |
Sep 23, 2019 | 36.42 | 36.79 | 35.99 | 36.46 | 371,446 | -0.17(-0.45%) |
Sep 20, 2019 | 36.78 | 37.25 | 36.54 | 36.62 | 932,378 | -0.01(-0.02%) |
Sep 19, 2019 | 37.15 | 37.23 | 36.52 | 36.63 | 302,300 | -0.52(-1.40%) |
Sep 18, 2019 | 37.24 | 37.52 | 37.01 | 37.15 | 245,688 | -0.18(-0.49%) |
Sep 17, 2019 | 37.34 | 37.50 | 36.72 | 37.33 | 236,947 | -0.22(-0.59%) |
Sep 16, 2019 | 37.39 | 37.88 | 37.23 | 37.56 | 289,659 | -0.04(-0.11%) |
Sep 13, 2019 | 37.52 | 38.24 | 37.17 | 37.60 | 260,378 | +0.42(+1.13%) |
Sep 12, 2019 | 36.17 | 37.46 | 35.96 | 37.18 | 359,761 | +0.98(+2.72%) |
Sep 11, 2019 | 35.69 | 36.24 | 35.54 | 36.19 | 442,690 | +0.64(+1.81%) |
Sep 10, 2019 | 35.27 | 35.80 | 35.27 | 35.55 | 185,919 | +0.35(+0.99%) |
Sep 09, 2019 | 34.56 | 35.32 | 34.56 | 35.20 | 293,320 | +0.83(+2.43%) |
Sep 06, 2019 | 34.25 | 34.84 | 34.22 | 34.37 | 192,743 | +0.06(+0.17%) |
Sep 05, 2019 | 33.78 | 34.73 | 33.70 | 34.31 | 279,605 | +0.98(+2.93%) |
Sep 04, 2019 | 33.29 | 33.68 | 33.28 | 33.33 | 210,702 | +0.31(+0.95%) |
Sep 03, 2019 | 33.28 | 33.50 | 32.67 | 33.02 | 315,665 | -0.65(-1.94%) |
Aug 30, 2019 | 33.56 | 33.76 | 33.47 | 33.67 | 178,707 | +0.35(+1.04%) |
Aug 29, 2019 | 33.15 | 33.71 | 33.15 | 33.32 | 163,961 | +0.41(+1.23%) |
Aug 28, 2019 | 32.13 | 33.21 | 32.13 | 32.92 | 394,825 | +0.59(+1.84%) |
Aug 27, 2019 | 33.13 | 33.20 | 32.29 | 32.32 | 222,506 | -0.78(-2.35%) |
Aug 26, 2019 | 32.88 | 33.15 | 32.59 | 33.10 | 206,419 | +0.45(+1.39%) |
Aug 23, 2019 | 33.34 | 33.71 | 32.53 | 32.65 | 349,551 | -0.83(-2.47%) |
Aug 22, 2019 | 33.51 | 33.80 | 33.23 | 33.47 | 234,179 | +0.01(+0.02%) |
Aug 21, 2019 | 33.46 | 33.68 | 33.23 | 33.46 | 216,050 | +0.22(+0.67%) |
Aug 20, 2019 | 33.16 | 33.59 | 33.06 | 33.24 | 282,170 | -0.17(-0.49%) |
Aug 19, 2019 | 33.37 | 33.56 | 33.13 | 33.41 | 371,440 | +0.41(+1.23%) |
Aug 16, 2019 | 32.31 | 33.16 | 32.31 | 33.00 | 620,577 | +1.02(+3.21%) |
Aug 15, 2019 | 32.61 | 32.85 | 31.94 | 31.98 | 353,848 | -0.53(-1.63%) |
Aug 14, 2019 | 32.23 | 32.80 | 32.23 | 32.51 | 392,258 | -0.28(-0.86%) |
Aug 13, 2019 | 32.65 | 33.45 | 32.65 | 32.79 | 205,702 | +0.13(+0.40%) |
Aug 12, 2019 | 32.62 | 32.90 | 32.44 | 32.65 | 205,159 | -0.32(-0.98%) |
Aug 09, 2019 | 32.50 | 33.20 | 32.28 | 32.98 | 503,092 | +0.76(+2.36%) |
Aug 08, 2019 | 31.57 | 32.24 | 31.57 | 32.22 | 450,124 | +0.86(+2.74%) |
Aug 07, 2019 | 31.00 | 31.42 | 30.65 | 31.36 | 368,326 | -0.07(-0.24%) |
Aug 06, 2019 | 31.47 | 31.69 | 30.71 | 31.43 | 430,679 | +0.08(+0.26%) |
Aug 05, 2019 | 31.58 | 31.73 | 30.95 | 31.35 | 314,339 | -0.76(-2.37%) |
Aug 02, 2019 | 31.83 | 32.33 | 31.20 | 32.11 | 389,721 | +0.19(+0.60%) |
Aug 01, 2019 | 33.09 | 33.72 | 31.79 | 31.92 | 342,919 | -1.40(-4.19%) |
Jul 31, 2019 | 32.82 | 33.65 | 32.82 | 33.32 | 643,659 | +0.75(+2.31%) |
Jul 30, 2019 | 33.19 | 33.34 | 32.56 | 32.56 | 688,661 | -0.19(-0.58%) |
Jul 29, 2019 | 33.65 | 33.89 | 32.58 | 32.75 | 377,795 | -0.90(-2.68%) |
Jul 26, 2019 | 33.66 | 33.82 | 33.37 | 33.65 | 538,664 | +0.35(+1.04%) |
Jul 25, 2019 | 33.92 | 34.28 | 33.15 | 33.31 | 549,269 | -0.44(-1.30%) |
Jul 24, 2019 | 33.18 | 34.16 | 33.13 | 33.75 | 536,781 | +0.63(+1.90%) |
Jul 23, 2019 | 33.05 | 33.38 | 32.62 | 33.12 | 545,296 | +0.15(+0.45%) |
Jul 22, 2019 | 32.52 | 33.19 | 32.17 | 32.97 | 649,828 | +0.21(+0.66%) |
Jul 19, 2019 | 33.06 | 33.65 | 32.52 | 32.75 | 1,660,156 | +0.40(+1.23%) |
Jul 18, 2019 | 42.61 | 43.60 | 31.96 | 32.36 | 4,315,648 | -11.82(-26.75%) |
Jul 17, 2019 | 44.69 | 44.92 | 44.16 | 44.18 | 158,201 | -0.84(-1.87%) |
Jul 16, 2019 | 44.97 | 45.20 | 44.47 | 45.02 | 177,750 | +0.48(+1.08%) |
Jul 15, 2019 | 45.87 | 45.87 | 44.44 | 44.54 | 86,114 | -1.22(-2.67%) |
Jul 12, 2019 | 45.09 | 45.99 | 44.53 | 45.76 | 133,940 | +0.79(+1.76%) |
Jul 11, 2019 | 44.75 | 45.28 | 44.66 | 44.97 | 179,320 | +0.18(+0.41%) |
Jul 10, 2019 | 44.86 | 45.18 | 44.51 | 44.79 | 174,062 | -0.05(-0.11%) |
Jul 09, 2019 | 44.62 | 45.08 | 44.55 | 44.84 | 135,868 | -0.05(-0.11%) |
Jul 08, 2019 | 45.29 | 45.45 | 44.69 | 44.89 | 135,798 | -0.67(-1.47%) |
Jul 05, 2019 | 44.99 | 45.69 | 44.93 | 45.56 | 134,303 | +0.74(+1.64%) |
Jul 03, 2019 | 44.70 | 45.04 | 44.49 | 44.82 | 81,670 | +0.21(+0.46%) |
Jul 02, 2019 | 45.18 | 45.46 | 44.28 | 44.61 | 108,310 | -0.77(-1.69%) |
Jul 01, 2019 | 45.27 | 45.51 | 44.77 | 45.38 | 212,745 | +0.64(+1.44%) |
Jun 28, 2019 | 45.23 | 45.58 | 44.49 | 44.74 | 1,524,884 | -0.07(-0.17%) |
Jun 27, 2019 | 44.07 | 44.85 | 44.07 | 44.81 | 165,742 | +0.78(+1.76%) |
Jun 26, 2019 | 43.71 | 44.44 | 43.69 | 44.04 | 132,312 | +0.51(+1.18%) |
Jun 25, 2019 | 43.99 | 44.01 | 43.07 | 43.52 | 247,033 | -2.50(-5.42%) |
Jun 24, 2019 | 44.26 | 46.02 | 43.61 | 46.02 | 229,978 | +1.80(+4.07%) |
Jun 21, 2019 | 44.44 | 44.84 | 42.06 | 44.22 | 379,557 | -0.50(-1.11%) |
Jun 20, 2019 | 45.51 | 45.51 | 44.18 | 44.71 | 136,727 | -0.40(-0.88%) |
Jun 19, 2019 | 45.71 | 46.10 | 44.96 | 45.11 | 132,737 | -0.51(-1.12%) |
Jun 18, 2019 | 45.23 | 46.23 | 45.23 | 45.62 | 170,616 | +0.44(+0.97%) |
Jun 17, 2019 | 45.68 | 45.80 | 45.09 | 45.18 | 134,340 | -0.47(-1.03%) |
Jun 14, 2019 | 45.80 | 45.99 | 45.24 | 45.66 | 94,496 | -0.03(-0.07%) |
Jun 13, 2019 | 45.66 | 46.23 | 45.56 | 45.69 | 196,133 | +0.27(+0.60%) |
Jun 12, 2019 | 45.37 | 45.66 | 45.23 | 45.42 | 86,810 | +0.03(+0.07%) |
Jun 11, 2019 | 45.55 | 46.18 | 45.04 | 45.38 | 96,675 | +0.03(+0.07%) |
Jun 10, 2019 | 44.83 | 45.74 | 44.83 | 45.35 | 156,063 | +0.83(+1.88%) |
Jun 07, 2019 | 44.78 | 44.89 | 44.27 | 44.51 | 107,926 | -0.30(-0.66%) |
Jun 06, 2019 | 45.16 | 45.42 | 44.36 | 44.81 | 95,748 | -0.50(-1.09%) |
Jun 05, 2019 | 45.42 | 45.63 | 44.41 | 45.31 | 85,472 | -0.17(-0.38%) |
Jun 04, 2019 | 44.52 | 45.49 | 44.43 | 45.48 | 110,976 | +1.50(+3.40%) |
Jun 03, 2019 | 43.88 | 44.56 | 43.39 | 43.99 | 150,288 | +0.12(+0.26%) |
May 31, 2019 | 44.54 | 44.55 | 43.72 | 43.87 | 119,420 | -1.17(-2.59%) |
May 30, 2019 | 45.91 | 46.22 | 44.49 | 45.04 | 113,610 | -0.74(-1.61%) |
May 29, 2019 | 45.38 | 45.93 | 45.10 | 45.77 | 102,566 | +0.10(+0.22%) |
May 28, 2019 | 45.93 | 45.98 | 45.32 | 45.67 | 150,573 | -0.31(-0.68%) |
May 24, 2019 | 45.64 | 46.08 | 45.64 | 45.98 | 111,999 | +0.66(+1.45%) |
May 23, 2019 | 45.13 | 45.61 | 44.87 | 45.33 | 338,369 | -0.21(-0.47%) |
May 22, 2019 | 45.61 | 45.70 | 45.01 | 45.54 | 143,246 | -0.25(-0.54%) |
May 21, 2019 | 45.54 | 45.91 | 45.30 | 45.79 | 125,344 | +0.48(+1.05%) |
May 20, 2019 | 44.65 | 45.41 | 44.65 | 45.31 | 386,248 | +0.65(+1.46%) |
May 17, 2019 | 45.52 | 45.77 | 44.58 | 44.66 | 315,590 | -1.22(-2.66%) |
May 16, 2019 | 45.80 | 46.24 | 45.66 | 45.88 | 71,164 | +0.43(+0.94%) |
May 15, 2019 | 45.55 | 45.68 | 44.81 | 45.45 | 89,910 | -0.48(-1.04%) |
May 14, 2019 | 45.60 | 46.25 | 45.41 | 45.93 | 122,742 | +0.36(+0.79%) |
May 13, 2019 | 45.73 | 46.02 | 44.99 | 45.57 | 301,916 | -1.07(-2.29%) |
May 10, 2019 | 46.39 | 46.82 | 46.00 | 46.64 | 127,791 | +0.07(+0.14%) |
May 09, 2019 | 45.89 | 46.61 | 45.52 | 46.57 | 126,906 | +0.26(+0.57%) |
May 08, 2019 | 46.42 | 46.87 | 46.21 | 46.31 | 210,938 | -0.10(-0.21%) |
May 07, 2019 | 46.66 | 46.85 | 46.18 | 46.40 | 184,293 | -0.67(-1.42%) |
May 06, 2019 | 45.19 | 47.24 | 45.10 | 47.07 | 314,614 | +1.14(+2.49%) |
May 03, 2019 | 45.19 | 46.03 | 45.16 | 45.93 | 136,658 | +0.97(+2.16%) |
May 02, 2019 | 44.78 | 45.36 | 44.40 | 44.96 | 145,881 | +0.29(+0.64%) |