Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 48.10 | 48.90 | 46.19 | 46.46 | 428,644 | -3.29(-6.61%) |
Apr 29, 2020 | 45.84 | 50.93 | 45.84 | 49.75 | 563,282 | +5.93(+13.52%) |
Apr 28, 2020 | 42.63 | 44.53 | 42.24 | 43.82 | 395,428 | +3.38(+8.36%) |
Apr 27, 2020 | 38.48 | 41.07 | 37.77 | 40.44 | 332,523 | +2.45(+6.45%) |
Apr 24, 2020 | 36.70 | 38.59 | 36.00 | 37.99 | 215,977 | +2.04(+5.69%) |
Apr 23, 2020 | 35.34 | 37.24 | 34.67 | 35.95 | 235,423 | +0.77(+2.20%) |
Apr 22, 2020 | 36.45 | 37.13 | 34.88 | 35.17 | 233,068 | -0.43(-1.22%) |
Apr 21, 2020 | 35.19 | 36.03 | 34.75 | 35.61 | 263,340 | -0.94(-2.58%) |
Apr 20, 2020 | 37.29 | 38.18 | 36.18 | 36.55 | 278,427 | -2.41(-6.19%) |
Apr 17, 2020 | 36.54 | 39.21 | 36.54 | 38.96 | 222,875 | +4.56(+13.26%) |
Apr 16, 2020 | 36.10 | 37.39 | 33.51 | 34.40 | 331,989 | -1.92(-5.29%) |
Apr 15, 2020 | 37.56 | 37.56 | 35.20 | 36.32 | 309,312 | -2.76(-7.06%) |
Apr 14, 2020 | 39.52 | 40.50 | 38.53 | 39.08 | 300,347 | +0.60(+1.57%) |
Apr 13, 2020 | 41.60 | 43.04 | 37.24 | 38.48 | 284,489 | -3.75(-8.88%) |
Apr 09, 2020 | 42.54 | 45.01 | 40.16 | 42.23 | 265,434 | +1.09(+2.66%) |
Apr 08, 2020 | 36.88 | 41.34 | 36.31 | 41.14 | 289,144 | +5.25(+14.62%) |
Apr 07, 2020 | 37.76 | 39.43 | 35.67 | 35.89 | 264,584 | -0.08(-0.24%) |
Apr 06, 2020 | 32.33 | 36.53 | 31.53 | 35.97 | 283,783 | +6.28(+21.17%) |
Apr 03, 2020 | 31.73 | 32.82 | 29.47 | 29.69 | 279,443 | -2.68(-8.27%) |
Apr 02, 2020 | 33.70 | 34.39 | 31.39 | 32.37 | 301,182 | +0.54(+1.69%) |
Apr 01, 2020 | 35.33 | 35.69 | 31.38 | 31.83 | 301,534 | -5.74(-15.27%) |
Mar 31, 2020 | 38.16 | 38.71 | 36.14 | 37.57 | 337,644 | -0.88(-2.28%) |
Mar 30, 2020 | 41.70 | 42.29 | 37.32 | 38.44 | 408,749 | -3.25(-7.80%) |
Mar 27, 2020 | 42.08 | 42.79 | 39.84 | 41.69 | 367,533 | -2.68(-6.03%) |
Mar 26, 2020 | 42.27 | 44.78 | 41.23 | 44.37 | 334,395 | +2.52(+6.01%) |
Mar 25, 2020 | 36.73 | 42.65 | 35.88 | 41.85 | 558,797 | +4.98(+13.52%) |
Mar 24, 2020 | 35.03 | 37.83 | 33.98 | 36.87 | 362,892 | +4.22(+12.93%) |
Mar 23, 2020 | 34.11 | 34.11 | 30.01 | 32.65 | 480,854 | -1.59(-4.65%) |
Mar 20, 2020 | 34.60 | 36.68 | 32.57 | 34.24 | 647,507 | +0.24(+0.69%) |
Mar 19, 2020 | 28.43 | 34.74 | 27.34 | 34.01 | 508,589 | +5.44(+19.03%) |
Mar 18, 2020 | 30.91 | 33.35 | 28.29 | 28.57 | 567,535 | -5.93(-17.18%) |
Mar 17, 2020 | 33.01 | 34.81 | 29.22 | 34.49 | 779,569 | +2.05(+6.33%) |
Mar 16, 2020 | 41.69 | 41.69 | 32.06 | 32.44 | 785,741 | -11.55(-26.26%) |
Mar 13, 2020 | 42.54 | 43.99 | 37.33 | 43.99 | 485,975 | +4.29(+10.80%) |
Mar 12, 2020 | 41.83 | 43.48 | 39.39 | 39.71 | 397,874 | -7.04(-15.06%) |
Mar 11, 2020 | 50.73 | 50.99 | 46.18 | 46.74 | 269,821 | -5.64(-10.77%) |
Mar 10, 2020 | 52.55 | 53.69 | 49.44 | 52.39 | 466,410 | +1.75(+3.46%) |
Mar 09, 2020 | 57.19 | 57.19 | 50.55 | 50.64 | 310,248 | -10.44(-17.09%) |
Mar 06, 2020 | 63.30 | 64.11 | 58.91 | 61.08 | 369,443 | -4.32(-6.61%) |
Mar 05, 2020 | 66.23 | 67.08 | 64.40 | 65.40 | 466,608 | -2.58(-3.80%) |
Mar 04, 2020 | 64.33 | 68.01 | 63.91 | 67.98 | 248,369 | +6.07(+9.80%) |
Mar 03, 2020 | 61.08 | 63.69 | 59.88 | 61.91 | 516,853 | +0.83(+1.36%) |
Mar 02, 2020 | 62.56 | 63.20 | 59.85 | 61.08 | 554,294 | -1.15(-1.85%) |
Feb 28, 2020 | 63.17 | 63.20 | 58.77 | 62.23 | 605,904 | -2.60(-4.01%) |
Feb 27, 2020 | 61.95 | 66.96 | 60.34 | 64.83 | 578,182 | -0.81(-1.23%) |
Feb 26, 2020 | 66.06 | 67.68 | 64.61 | 65.64 | 236,355 | -0.75(-1.14%) |
Feb 25, 2020 | 73.19 | 73.23 | 66.26 | 66.40 | 405,305 | -6.48(-8.89%) |
Feb 24, 2020 | 72.50 | 73.78 | 71.99 | 72.88 | 341,331 | -1.69(-2.26%) |
Feb 21, 2020 | 73.36 | 74.77 | 72.41 | 74.57 | 287,085 | +1.19(+1.62%) |
Feb 20, 2020 | 73.02 | 73.75 | 71.87 | 73.38 | 312,855 | +0.57(+0.78%) |
Feb 19, 2020 | 71.61 | 73.99 | 71.34 | 72.82 | 550,864 | +1.89(+2.67%) |
Feb 18, 2020 | 70.88 | 71.37 | 70.38 | 70.92 | 209,407 | -0.11(-0.16%) |
Feb 14, 2020 | 70.64 | 71.17 | 69.75 | 71.03 | 252,911 | +0.63(+0.90%) |
Feb 13, 2020 | 70.16 | 71.84 | 70.16 | 70.40 | 150,164 | +0.19(+0.27%) |
Feb 12, 2020 | 71.42 | 71.52 | 67.51 | 70.21 | 336,862 | -1.20(-1.68%) |
Feb 11, 2020 | 72.00 | 72.11 | 70.88 | 71.41 | 129,160 | -0.12(-0.17%) |
Feb 10, 2020 | 71.25 | 72.13 | 71.19 | 71.53 | 148,222 | +0.14(+0.20%) |
Feb 07, 2020 | 72.20 | 72.20 | 71.00 | 71.39 | 121,520 | -0.65(-0.90%) |
Feb 06, 2020 | 72.55 | 72.55 | 71.59 | 72.04 | 180,052 | -0.20(-0.27%) |
Feb 05, 2020 | 70.71 | 72.95 | 69.77 | 72.24 | 158,486 | +1.48(+2.09%) |
Feb 04, 2020 | 71.71 | 71.81 | 69.60 | 70.76 | 144,728 | -0.37(-0.52%) |
Feb 03, 2020 | 70.10 | 71.97 | 70.10 | 71.13 | 217,577 | +1.28(+1.83%) |
Jan 31, 2020 | 72.19 | 72.49 | 69.50 | 69.85 | 194,644 | -2.31(-3.20%) |
Jan 30, 2020 | 72.04 | 73.26 | 71.39 | 72.16 | 134,143 | -0.06(-0.08%) |
Jan 29, 2020 | 72.95 | 73.59 | 71.12 | 72.21 | 142,542 | -0.64(-0.88%) |
Jan 28, 2020 | 72.72 | 74.29 | 72.24 | 72.85 | 239,828 | +0.90(+1.24%) |
Jan 27, 2020 | 71.67 | 73.18 | 71.29 | 71.96 | 193,194 | -0.62(-0.86%) |
Jan 24, 2020 | 74.53 | 75.61 | 71.99 | 72.58 | 214,597 | -1.95(-2.62%) |
Jan 23, 2020 | 72.27 | 74.84 | 71.98 | 74.53 | 450,032 | +2.45(+3.40%) |
Jan 22, 2020 | 72.27 | 72.79 | 71.71 | 72.08 | 327,637 | +0.42(+0.59%) |
Jan 21, 2020 | 70.43 | 72.14 | 70.34 | 71.66 | 205,660 | +1.24(+1.77%) |
Jan 17, 2020 | 71.19 | 72.07 | 70.17 | 70.41 | 173,206 | -0.21(-0.29%) |
Jan 16, 2020 | 72.04 | 72.04 | 68.98 | 70.62 | 295,290 | -0.78(-1.10%) |
Jan 15, 2020 | 68.42 | 71.54 | 68.35 | 71.40 | 272,956 | +2.99(+4.37%) |
Jan 14, 2020 | 67.01 | 68.86 | 66.64 | 68.42 | 275,506 | +1.23(+1.84%) |
Jan 13, 2020 | 65.88 | 67.42 | 65.88 | 67.18 | 137,338 | +1.30(+1.97%) |
Jan 10, 2020 | 65.48 | 66.71 | 65.18 | 65.88 | 204,196 | +0.53(+0.81%) |
Jan 09, 2020 | 65.96 | 66.89 | 65.28 | 65.35 | 135,924 | -0.69(-1.04%) |
Jan 08, 2020 | 65.35 | 67.36 | 65.07 | 66.04 | 209,882 | +0.99(+1.52%) |
Jan 07, 2020 | 65.79 | 66.23 | 64.91 | 65.05 | 146,384 | -0.73(-1.12%) |
Jan 06, 2020 | 65.29 | 66.21 | 64.87 | 65.79 | 275,400 | +0.26(+0.40%) |
Jan 03, 2020 | 64.54 | 65.83 | 64.54 | 65.52 | 292,498 | +0.45(+0.70%) |
Jan 02, 2020 | 65.64 | 66.10 | 64.04 | 65.07 | 205,471 | +0.18(+0.28%) |
Dec 31, 2019 | 64.70 | 65.68 | 64.56 | 64.89 | 118,654 | +0.08(+0.13%) |
Dec 30, 2019 | 65.02 | 65.09 | 63.53 | 64.81 | 139,447 | -0.27(-0.42%) |
Dec 27, 2019 | 65.97 | 65.97 | 64.82 | 65.08 | 116,638 | -0.83(-1.26%) |
Dec 26, 2019 | 67.10 | 67.36 | 65.73 | 65.91 | 64,392 | -0.95(-1.42%) |
Dec 24, 2019 | 66.29 | 66.99 | 65.97 | 66.86 | 54,233 | +0.57(+0.87%) |
Dec 23, 2019 | 66.22 | 67.60 | 65.69 | 66.29 | 173,913 | +0.76(+1.16%) |
Dec 20, 2019 | 65.09 | 66.21 | 65.07 | 65.52 | 1,037,009 | +0.57(+0.87%) |
Dec 19, 2019 | 67.39 | 67.57 | 64.68 | 64.96 | 269,678 | -2.73(-4.04%) |
Dec 18, 2019 | 68.08 | 68.86 | 67.11 | 67.69 | 234,500 | -0.22(-0.32%) |
Dec 17, 2019 | 67.75 | 71.89 | 67.52 | 67.91 | 546,119 | +1.95(+2.96%) |
Dec 16, 2019 | 66.90 | 67.14 | 65.85 | 65.96 | 252,630 | -0.72(-1.07%) |
Dec 13, 2019 | 65.50 | 67.01 | 65.29 | 66.67 | 264,373 | +1.88(+2.91%) |
Dec 12, 2019 | 67.50 | 67.50 | 64.64 | 64.79 | 176,806 | -2.69(-3.99%) |
Dec 11, 2019 | 66.86 | 67.74 | 66.67 | 67.48 | 80,795 | +0.59(+0.89%) |
Dec 10, 2019 | 66.90 | 67.57 | 66.36 | 66.89 | 181,412 | +0.05(+0.07%) |
Dec 09, 2019 | 67.17 | 67.98 | 66.82 | 66.84 | 120,124 | -0.48(-0.71%) |
Dec 06, 2019 | 67.67 | 67.90 | 66.63 | 67.32 | 159,621 | -0.33(-0.49%) |
Dec 05, 2019 | 66.47 | 67.72 | 66.47 | 67.65 | 222,848 | +1.26(+1.90%) |
Dec 04, 2019 | 66.51 | 66.99 | 65.84 | 66.39 | 256,512 | +0.13(+0.20%) |
Dec 03, 2019 | 64.75 | 66.48 | 64.75 | 66.26 | 223,571 | +0.87(+1.33%) |
Dec 02, 2019 | 67.43 | 67.43 | 65.21 | 65.39 | 175,892 | -2.17(-3.21%) |
Nov 29, 2019 | 67.61 | 68.20 | 67.21 | 67.56 | 77,475 | -0.20(-0.29%) |
Nov 27, 2019 | 68.28 | 68.88 | 67.64 | 67.76 | 168,006 | -0.29(-0.43%) |
Nov 26, 2019 | 67.92 | 68.94 | 67.52 | 68.05 | 306,451 | +0.23(+0.33%) |
Nov 25, 2019 | 67.90 | 68.98 | 67.53 | 67.82 | 217,315 | +0.61(+0.91%) |
Nov 22, 2019 | 68.09 | 68.28 | 66.30 | 67.21 | 78,112 | -0.64(-0.94%) |
Nov 21, 2019 | 68.66 | 68.91 | 67.24 | 67.85 | 162,463 | +0.51(+0.76%) |
Nov 20, 2019 | 66.95 | 68.67 | 66.79 | 67.34 | 147,541 | +0.30(+0.45%) |
Nov 19, 2019 | 67.32 | 68.61 | 67.04 | 67.04 | 130,423 | -0.19(-0.28%) |
Nov 18, 2019 | 65.86 | 67.53 | 65.86 | 67.23 | 128,635 | +1.49(+2.26%) |
Nov 15, 2019 | 66.95 | 67.12 | 65.59 | 65.74 | 101,673 | -0.89(-1.33%) |
Nov 14, 2019 | 66.63 | 67.45 | 66.17 | 66.62 | 109,770 | -0.35(-0.52%) |
Nov 13, 2019 | 65.56 | 67.28 | 65.56 | 66.97 | 130,994 | +0.78(+1.18%) |
Nov 12, 2019 | 66.43 | 67.41 | 64.89 | 66.19 | 170,248 | +0.02(+0.03%) |
Nov 11, 2019 | 64.83 | 66.57 | 64.83 | 66.17 | 147,409 | +0.72(+1.09%) |
Nov 08, 2019 | 65.11 | 65.57 | 64.49 | 65.46 | 128,843 | +0.26(+0.40%) |
Nov 07, 2019 | 66.85 | 66.95 | 63.94 | 65.19 | 223,726 | -1.40(-2.11%) |
Nov 06, 2019 | 66.49 | 67.10 | 65.05 | 66.60 | 200,170 | +0.10(+0.16%) |
Nov 05, 2019 | 67.61 | 68.49 | 66.29 | 66.49 | 291,355 | -1.15(-1.70%) |
Nov 04, 2019 | 72.07 | 72.07 | 67.05 | 67.64 | 385,259 | -3.68(-5.17%) |
Nov 01, 2019 | 63.31 | 72.17 | 62.89 | 71.33 | 666,717 | +9.87(+16.07%) |
Oct 31, 2019 | 59.67 | 61.59 | 59.39 | 61.45 | 358,824 | +2.01(+3.38%) |
Oct 30, 2019 | 58.51 | 59.71 | 57.70 | 59.45 | 224,215 | +1.03(+1.76%) |
Oct 29, 2019 | 58.47 | 60.12 | 58.22 | 58.42 | 216,898 | -0.26(-0.45%) |
Oct 28, 2019 | 60.36 | 60.91 | 58.59 | 58.68 | 320,585 | -1.46(-2.43%) |
Oct 25, 2019 | 60.43 | 60.88 | 59.72 | 60.14 | 219,479 | -0.44(-0.73%) |
Oct 24, 2019 | 62.36 | 62.36 | 60.09 | 60.59 | 294,512 | -1.65(-2.65%) |
Oct 23, 2019 | 62.11 | 62.55 | 61.64 | 62.23 | 229,317 | +0.06(+0.09%) |
Oct 22, 2019 | 61.95 | 62.41 | 61.21 | 62.18 | 482,840 | +0.67(+1.09%) |
Oct 21, 2019 | 62.19 | 62.86 | 61.26 | 61.51 | 217,787 | -0.10(-0.17%) |
Oct 18, 2019 | 61.21 | 62.03 | 61.05 | 61.61 | 158,560 | +0.20(+0.32%) |
Oct 17, 2019 | 59.74 | 61.93 | 59.74 | 61.41 | 391,815 | +2.24(+3.79%) |
Oct 16, 2019 | 58.26 | 59.29 | 58.14 | 59.17 | 641,268 | +0.85(+1.45%) |
Oct 15, 2019 | 55.38 | 58.42 | 55.20 | 58.32 | 814,036 | +3.48(+6.34%) |
Oct 14, 2019 | 55.12 | 55.22 | 54.20 | 54.85 | 450,181 | -0.34(-0.61%) |
Oct 11, 2019 | 56.53 | 56.64 | 55.06 | 55.19 | 228,819 | -0.32(-0.58%) |
Oct 10, 2019 | 55.92 | 56.19 | 55.41 | 55.51 | 185,141 | -0.35(-0.62%) |
Oct 09, 2019 | 55.71 | 56.48 | 55.24 | 55.86 | 131,221 | +0.85(+1.54%) |
Oct 08, 2019 | 55.01 | 55.78 | 54.72 | 55.01 | 256,470 | -0.46(-0.83%) |
Oct 07, 2019 | 55.26 | 56.11 | 54.64 | 55.47 | 525,954 | +0.16(+0.29%) |
Oct 04, 2019 | 54.02 | 55.36 | 53.81 | 55.31 | 173,737 | +1.46(+2.71%) |
Oct 03, 2019 | 53.31 | 54.59 | 52.27 | 53.85 | 215,702 | +0.37(+0.69%) |
Oct 02, 2019 | 53.45 | 53.68 | 52.27 | 53.48 | 146,837 | -0.28(-0.53%) |
Oct 01, 2019 | 54.31 | 54.68 | 53.31 | 53.76 | 256,649 | -0.26(-0.49%) |
Sep 30, 2019 | 53.44 | 54.71 | 53.43 | 54.03 | 394,144 | +0.68(+1.27%) |
Sep 27, 2019 | 55.52 | 55.64 | 53.18 | 53.35 | 144,550 | -1.82(-3.30%) |
Sep 26, 2019 | 56.22 | 56.63 | 55.06 | 55.17 | 172,228 | -1.00(-1.78%) |
Sep 25, 2019 | 56.59 | 56.79 | 55.45 | 56.17 | 262,466 | +0.06(+0.10%) |
Sep 24, 2019 | 56.49 | 57.43 | 55.93 | 56.11 | 184,306 | +0.31(+0.56%) |
Sep 23, 2019 | 55.79 | 56.31 | 55.50 | 55.80 | 120,319 | -0.11(-0.20%) |
Sep 20, 2019 | 56.99 | 57.20 | 55.86 | 55.91 | 268,512 | -0.96(-1.69%) |
Sep 19, 2019 | 56.94 | 57.74 | 56.56 | 56.87 | 328,579 | +0.17(+0.30%) |
Sep 18, 2019 | 56.53 | 57.16 | 55.64 | 56.70 | 231,551 | +0.49(+0.87%) |
Sep 17, 2019 | 55.50 | 56.51 | 55.27 | 56.21 | 96,216 | +0.50(+0.90%) |
Sep 16, 2019 | 54.89 | 56.03 | 54.61 | 55.71 | 115,342 | +0.88(+1.60%) |
Sep 13, 2019 | 55.21 | 55.66 | 54.60 | 54.84 | 164,079 | -0.25(-0.44%) |
Sep 12, 2019 | 55.53 | 56.07 | 54.64 | 55.08 | 146,712 | -0.07(-0.12%) |
Sep 11, 2019 | 52.12 | 55.25 | 52.12 | 55.15 | 160,661 | +3.23(+6.22%) |
Sep 10, 2019 | 51.74 | 52.33 | 50.42 | 51.92 | 140,139 | +0.01(+0.02%) |
Sep 09, 2019 | 52.20 | 52.76 | 51.32 | 51.91 | 152,677 | -0.10(-0.20%) |
Sep 06, 2019 | 51.95 | 52.68 | 51.89 | 52.01 | 159,409 | +0.32(+0.62%) |
Sep 05, 2019 | 53.32 | 53.44 | 51.33 | 51.69 | 170,448 | -0.77(-1.47%) |
Sep 04, 2019 | 52.47 | 53.33 | 52.27 | 52.46 | 266,494 | +0.73(+1.42%) |
Sep 03, 2019 | 53.11 | 53.59 | 51.51 | 51.73 | 263,142 | -1.89(-3.53%) |
Aug 30, 2019 | 53.74 | 54.21 | 52.73 | 53.62 | 468,039 | +0.28(+0.53%) |
Aug 29, 2019 | 53.42 | 54.35 | 53.07 | 53.34 | 400,880 | +0.60(+1.14%) |
Aug 28, 2019 | 51.10 | 53.11 | 50.41 | 52.74 | 220,337 | +1.48(+2.89%) |
Aug 27, 2019 | 53.02 | 53.09 | 51.22 | 51.26 | 129,768 | -1.23(-2.35%) |
Aug 26, 2019 | 53.19 | 53.22 | 51.91 | 52.49 | 215,684 | -0.08(-0.14%) |
Aug 23, 2019 | 54.65 | 55.45 | 52.41 | 52.57 | 303,429 | -2.67(-4.83%) |
Aug 22, 2019 | 55.79 | 56.25 | 54.95 | 55.23 | 280,616 | -0.46(-0.83%) |
Aug 21, 2019 | 56.52 | 56.52 | 55.55 | 55.70 | 284,963 | +0.21(+0.37%) |
Aug 20, 2019 | 54.80 | 56.39 | 54.17 | 55.49 | 275,377 | +0.88(+1.60%) |
Aug 19, 2019 | 53.88 | 55.03 | 53.79 | 54.61 | 133,118 | +1.58(+2.98%) |
Aug 16, 2019 | 52.51 | 53.24 | 52.17 | 53.03 | 206,425 | +0.79(+1.52%) |
Aug 15, 2019 | 52.99 | 53.60 | 52.18 | 52.24 | 121,500 | -0.47(-0.89%) |
Aug 14, 2019 | 52.64 | 53.27 | 52.06 | 52.71 | 104,536 | -0.68(-1.27%) |
Aug 13, 2019 | 52.29 | 53.83 | 51.99 | 53.39 | 151,190 | +0.87(+1.65%) |
Aug 12, 2019 | 52.16 | 53.10 | 51.45 | 52.52 | 80,213 | +0.08(+0.14%) |
Aug 09, 2019 | 52.51 | 53.74 | 52.02 | 52.44 | 202,923 | +0.12(+0.23%) |
Aug 08, 2019 | 51.79 | 52.57 | 49.97 | 52.32 | 315,026 | +1.67(+3.29%) |
Aug 07, 2019 | 49.30 | 50.85 | 48.87 | 50.65 | 219,015 | +0.90(+1.80%) |
Aug 06, 2019 | 48.33 | 49.89 | 48.33 | 49.76 | 163,063 | +1.90(+3.98%) |
Aug 05, 2019 | 49.17 | 49.17 | 47.35 | 47.86 | 126,806 | -1.98(-3.97%) |
Aug 02, 2019 | 49.39 | 49.88 | 48.83 | 49.83 | 212,687 | -0.08(-0.17%) |
Aug 01, 2019 | 50.36 | 52.65 | 49.78 | 49.92 | 285,471 | -0.28(-0.56%) |
Jul 31, 2019 | 50.44 | 51.52 | 49.89 | 50.20 | 188,478 | -0.12(-0.24%) |
Jul 30, 2019 | 48.89 | 50.99 | 48.89 | 50.32 | 251,070 | +1.05(+2.12%) |
Jul 29, 2019 | 50.12 | 50.64 | 48.98 | 49.28 | 238,149 | -0.82(-1.64%) |
Jul 26, 2019 | 50.48 | 51.39 | 49.47 | 50.10 | 114,197 | -0.30(-0.60%) |
Jul 25, 2019 | 50.64 | 51.56 | 50.12 | 50.40 | 114,801 | -0.09(-0.19%) |
Jul 24, 2019 | 48.96 | 50.78 | 48.96 | 50.49 | 91,441 | +1.33(+2.70%) |
Jul 23, 2019 | 49.66 | 49.66 | 48.21 | 49.17 | 153,734 | -0.28(-0.57%) |
Jul 22, 2019 | 50.20 | 50.20 | 49.28 | 49.45 | 167,439 | -0.56(-1.11%) |
Jul 19, 2019 | 51.78 | 51.78 | 49.92 | 50.00 | 222,239 | -1.62(-3.14%) |
Jul 18, 2019 | 51.78 | 52.23 | 50.37 | 51.62 | 152,464 | +0.27(+0.53%) |
Jul 17, 2019 | 53.55 | 53.79 | 51.30 | 51.35 | 136,755 | -2.32(-4.32%) |
Jul 16, 2019 | 52.75 | 53.79 | 52.75 | 53.67 | 138,715 | +0.54(+1.01%) |
Jul 15, 2019 | 54.35 | 54.35 | 52.77 | 53.13 | 80,856 | -1.13(-2.08%) |
Jul 12, 2019 | 53.36 | 54.64 | 52.97 | 54.26 | 178,088 | +1.24(+2.35%) |
Jul 11, 2019 | 52.99 | 53.14 | 51.89 | 53.02 | 186,529 | -0.16(-0.30%) |
Jul 10, 2019 | 53.25 | 53.35 | 52.00 | 53.18 | 122,840 | +0.44(+0.84%) |
Jul 09, 2019 | 53.73 | 53.73 | 52.60 | 52.74 | 97,238 | -1.30(-2.41%) |
Jul 08, 2019 | 54.23 | 54.34 | 53.58 | 54.04 | 209,858 | -0.20(-0.36%) |
Jul 05, 2019 | 54.55 | 54.55 | 53.20 | 54.23 | 86,921 | -0.85(-1.54%) |
Jul 03, 2019 | 54.56 | 55.53 | 54.32 | 55.08 | 59,221 | +0.79(+1.46%) |
Jul 02, 2019 | 54.39 | 55.05 | 53.50 | 54.29 | 107,940 | -0.04(-0.07%) |
Jul 01, 2019 | 56.38 | 56.47 | 53.74 | 54.33 | 150,861 | -1.47(-2.63%) |
Jun 28, 2019 | 51.96 | 55.85 | 51.96 | 55.80 | 626,387 | +3.80(+7.30%) |
Jun 27, 2019 | 49.37 | 52.07 | 48.85 | 52.00 | 152,656 | +2.86(+5.81%) |
Jun 26, 2019 | 50.83 | 51.13 | 49.00 | 49.15 | 147,625 | -1.51(-2.98%) |
Jun 25, 2019 | 51.59 | 51.90 | 50.29 | 50.65 | 294,062 | -0.50(-0.98%) |
Jun 24, 2019 | 51.04 | 51.55 | 50.22 | 51.15 | 159,090 | +0.23(+0.44%) |
Jun 21, 2019 | 51.01 | 51.37 | 50.21 | 50.93 | 343,122 | -0.39(-0.75%) |
Jun 20, 2019 | 50.45 | 51.39 | 50.45 | 51.31 | 144,168 | +1.36(+2.72%) |
Jun 19, 2019 | 50.21 | 50.48 | 48.66 | 49.96 | 117,106 | -0.32(-0.64%) |
Jun 18, 2019 | 50.91 | 51.35 | 50.04 | 50.28 | 115,548 | -0.25(-0.48%) |
Jun 17, 2019 | 50.93 | 50.93 | 49.81 | 50.52 | 124,426 | -0.45(-0.89%) |
Jun 14, 2019 | 51.27 | 52.01 | 50.86 | 50.97 | 82,039 | -0.43(-0.84%) |
Jun 13, 2019 | 50.23 | 51.77 | 50.12 | 51.41 | 154,709 | +1.35(+2.69%) |
Jun 12, 2019 | 49.86 | 50.80 | 49.66 | 50.06 | 101,427 | +0.19(+0.38%) |
Jun 11, 2019 | 51.60 | 51.77 | 49.38 | 49.87 | 100,432 | -1.55(-3.02%) |
Jun 10, 2019 | 51.29 | 52.62 | 51.16 | 51.43 | 132,005 | +0.41(+0.79%) |
Jun 07, 2019 | 49.84 | 51.22 | 49.00 | 51.02 | 161,638 | +0.90(+1.79%) |
Jun 06, 2019 | 50.82 | 51.37 | 49.48 | 50.13 | 77,469 | -0.72(-1.41%) |
Jun 05, 2019 | 50.50 | 51.21 | 50.15 | 50.84 | 181,575 | +0.60(+1.20%) |
Jun 04, 2019 | 49.89 | 50.39 | 49.01 | 50.24 | 187,129 | +0.90(+1.81%) |
Jun 03, 2019 | 48.60 | 49.90 | 48.39 | 49.34 | 113,564 | +0.88(+1.81%) |
May 31, 2019 | 48.77 | 49.73 | 48.47 | 48.47 | 308,099 | -0.65(-1.32%) |
May 30, 2019 | 49.08 | 49.64 | 48.28 | 49.12 | 108,460 | +0.11(+0.23%) |
May 29, 2019 | 49.83 | 50.23 | 48.66 | 49.01 | 402,858 | -1.06(-2.13%) |
May 28, 2019 | 51.90 | 52.00 | 49.75 | 50.07 | 241,445 | -1.71(-3.31%) |
May 24, 2019 | 51.29 | 51.93 | 50.95 | 51.78 | 211,413 | +1.00(+1.97%) |
May 23, 2019 | 51.13 | 51.91 | 50.48 | 50.79 | 135,340 | -0.53(-1.03%) |
May 22, 2019 | 51.73 | 52.01 | 50.83 | 51.31 | 282,952 | -0.87(-1.66%) |
May 21, 2019 | 50.04 | 52.59 | 50.04 | 52.18 | 377,936 | +2.17(+4.33%) |
May 20, 2019 | 50.96 | 51.50 | 49.53 | 50.01 | 290,913 | -1.29(-2.52%) |
May 17, 2019 | 51.46 | 52.18 | 51.02 | 51.30 | 114,197 | -0.63(-1.22%) |
May 16, 2019 | 50.81 | 52.11 | 49.95 | 51.94 | 422,726 | -0.57(-1.08%) |
May 15, 2019 | 51.36 | 52.66 | 51.12 | 52.50 | 193,203 | +0.56(+1.07%) |
May 14, 2019 | 50.78 | 52.20 | 50.57 | 51.95 | 195,171 | +1.18(+2.32%) |
May 13, 2019 | 51.14 | 51.50 | 50.11 | 50.77 | 126,149 | -1.27(-2.44%) |
May 10, 2019 | 51.46 | 52.27 | 50.97 | 52.04 | 170,128 | +0.64(+1.25%) |
May 09, 2019 | 49.81 | 51.46 | 49.81 | 51.40 | 129,012 | +1.41(+2.83%) |
May 08, 2019 | 51.57 | 51.73 | 49.86 | 49.99 | 176,771 | -1.71(-3.30%) |
May 07, 2019 | 51.59 | 52.46 | 50.89 | 51.69 | 246,269 | +0.11(+0.22%) |
May 06, 2019 | 51.27 | 53.32 | 50.91 | 51.58 | 241,895 | -0.20(-0.38%) |
May 03, 2019 | 50.53 | 52.15 | 50.06 | 51.78 | 310,646 | +1.72(+3.44%) |
May 02, 2019 | 45.00 | 50.17 | 44.12 | 50.05 | 361,095 | +4.42(+9.68%) |