Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.34 | 14.74 | 13.28 | 13.66 | 514,501 | -1.00(-6.80%) |
Apr 29, 2020 | 14.40 | 14.90 | 13.90 | 14.65 | 819,462 | +0.89(+6.45%) |
Apr 28, 2020 | 12.15 | 13.82 | 12.12 | 13.77 | 1,094,847 | +1.92(+16.18%) |
Apr 27, 2020 | 12.38 | 12.38 | 11.38 | 11.85 | 722,338 | -0.30(-2.48%) |
Apr 24, 2020 | 12.74 | 12.81 | 11.96 | 12.15 | 645,009 | -0.57(-4.48%) |
Apr 23, 2020 | 12.81 | 12.94 | 12.56 | 12.72 | 935,274 | -0.03(-0.26%) |
Apr 22, 2020 | 13.33 | 13.33 | 12.61 | 12.75 | 536,073 | -0.30(-2.31%) |
Apr 21, 2020 | 13.45 | 13.85 | 13.00 | 13.05 | 568,046 | -0.91(-6.53%) |
Apr 20, 2020 | 13.77 | 14.57 | 13.32 | 13.97 | 472,126 | +0.24(+1.77%) |
Apr 17, 2020 | 15.05 | 15.05 | 13.57 | 13.72 | 890,186 | -0.76(-5.26%) |
Apr 16, 2020 | 14.65 | 14.65 | 13.58 | 14.49 | 487,774 | -0.04(-0.29%) |
Apr 15, 2020 | 13.40 | 14.90 | 12.90 | 14.53 | 563,574 | +0.75(+5.41%) |
Apr 14, 2020 | 13.79 | 14.36 | 13.56 | 13.78 | 398,240 | +0.38(+2.81%) |
Apr 13, 2020 | 13.80 | 13.80 | 13.02 | 13.41 | 400,655 | -0.47(-3.38%) |
Apr 09, 2020 | 13.87 | 14.44 | 13.55 | 13.87 | 511,732 | +0.38(+2.79%) |
Apr 08, 2020 | 13.80 | 13.87 | 13.30 | 13.50 | 877,715 | -0.18(-1.35%) |
Apr 07, 2020 | 14.83 | 14.89 | 13.41 | 13.68 | 759,894 | -0.34(-2.39%) |
Apr 06, 2020 | 15.37 | 15.86 | 13.93 | 14.02 | 472,932 | -0.62(-4.23%) |
Apr 03, 2020 | 14.08 | 14.70 | 13.66 | 14.64 | 332,954 | +0.39(+2.70%) |
Apr 02, 2020 | 13.67 | 14.36 | 13.55 | 14.25 | 318,880 | +0.46(+3.34%) |
Apr 01, 2020 | 13.41 | 13.98 | 13.20 | 13.79 | 253,257 | -0.43(-3.00%) |
Mar 31, 2020 | 13.61 | 14.87 | 13.42 | 14.22 | 535,508 | +0.69(+5.07%) |
Mar 30, 2020 | 12.98 | 13.62 | 12.56 | 13.53 | 407,825 | +0.39(+2.93%) |
Mar 27, 2020 | 14.25 | 14.58 | 13.05 | 13.15 | 380,843 | -2.03(-13.40%) |
Mar 26, 2020 | 15.24 | 16.14 | 14.87 | 15.18 | 350,723 | +0.28(+1.91%) |
Mar 25, 2020 | 14.62 | 15.60 | 13.90 | 14.90 | 301,680 | +0.81(+5.77%) |
Mar 24, 2020 | 13.71 | 14.90 | 13.32 | 14.08 | 254,643 | +1.28(+10.01%) |
Mar 23, 2020 | 13.21 | 13.50 | 12.51 | 12.80 | 327,635 | -0.90(-6.54%) |
Mar 20, 2020 | 13.01 | 14.57 | 12.66 | 13.70 | 537,885 | +1.00(+7.92%) |
Mar 19, 2020 | 13.11 | 14.59 | 11.76 | 12.69 | 495,493 | -0.89(-6.54%) |
Mar 18, 2020 | 15.00 | 15.28 | 12.90 | 13.58 | 439,917 | -2.60(-16.05%) |
Mar 17, 2020 | 14.92 | 16.19 | 14.00 | 16.18 | 504,303 | +1.63(+11.23%) |
Mar 16, 2020 | 15.78 | 17.56 | 14.36 | 14.54 | 460,809 | -3.32(-18.60%) |
Mar 13, 2020 | 18.51 | 18.58 | 16.54 | 17.87 | 349,315 | +1.26(+7.56%) |
Mar 12, 2020 | 18.32 | 18.89 | 16.14 | 16.61 | 697,287 | -3.31(-16.60%) |
Mar 11, 2020 | 20.78 | 21.33 | 19.62 | 19.92 | 363,044 | -1.67(-7.75%) |
Mar 10, 2020 | 20.57 | 21.65 | 19.69 | 21.60 | 438,651 | +2.42(+12.62%) |
Mar 09, 2020 | 21.65 | 21.77 | 19.17 | 19.18 | 825,582 | -4.50(-19.02%) |
Mar 06, 2020 | 24.68 | 25.19 | 23.55 | 23.68 | 545,409 | -2.04(-7.94%) |
Mar 05, 2020 | 25.81 | 26.23 | 25.07 | 25.72 | 255,308 | -0.54(-2.04%) |
Mar 04, 2020 | 25.21 | 26.30 | 25.16 | 26.26 | 270,342 | +1.16(+4.60%) |
Mar 03, 2020 | 25.20 | 26.13 | 24.70 | 25.10 | 438,072 | -0.13(-0.53%) |
Mar 02, 2020 | 24.61 | 25.29 | 23.76 | 25.24 | 363,906 | +0.97(+4.00%) |
Feb 28, 2020 | 24.37 | 24.83 | 23.46 | 24.27 | 417,028 | -0.69(-2.75%) |
Feb 27, 2020 | 26.09 | 26.21 | 24.83 | 24.95 | 479,335 | -1.68(-6.32%) |
Feb 26, 2020 | 26.74 | 27.33 | 26.37 | 26.64 | 242,430 | +0.16(+0.60%) |
Feb 25, 2020 | 28.03 | 28.14 | 26.23 | 26.48 | 484,699 | -1.06(-3.86%) |
Feb 24, 2020 | 27.21 | 27.85 | 26.38 | 27.54 | 267,568 | -1.13(-3.94%) |
Feb 21, 2020 | 28.01 | 28.71 | 27.88 | 28.67 | 304,531 | +0.28(+1.00%) |
Feb 20, 2020 | 27.63 | 28.51 | 26.88 | 28.39 | 389,208 | +0.92(+3.35%) |
Feb 19, 2020 | 26.49 | 27.72 | 26.37 | 27.47 | 428,328 | +1.29(+4.93%) |
Feb 18, 2020 | 26.00 | 26.67 | 25.59 | 26.18 | 288,551 | +0.06(+0.22%) |
Feb 14, 2020 | 26.20 | 26.59 | 25.99 | 26.12 | 361,257 | +0.06(+0.22%) |
Feb 13, 2020 | 26.85 | 27.13 | 25.82 | 26.06 | 615,875 | -1.35(-4.92%) |
Feb 12, 2020 | 26.82 | 27.44 | 26.54 | 27.41 | 303,936 | +0.76(+2.86%) |
Feb 11, 2020 | 27.55 | 27.58 | 26.49 | 26.64 | 457,635 | -1.06(-3.84%) |
Feb 10, 2020 | 27.77 | 28.04 | 27.25 | 27.71 | 300,558 | -0.19(-0.69%) |
Feb 07, 2020 | 27.63 | 28.34 | 27.21 | 27.90 | 434,584 | +0.72(+2.65%) |
Feb 06, 2020 | 27.59 | 28.01 | 26.71 | 27.18 | 336,342 | -0.01(-0.03%) |
Feb 05, 2020 | 27.22 | 27.57 | 26.59 | 27.19 | 478,406 | +0.35(+1.31%) |
Feb 04, 2020 | 28.44 | 29.13 | 26.49 | 26.84 | 1,041,444 | -0.90(-3.26%) |
Feb 03, 2020 | 25.91 | 28.30 | 25.91 | 27.74 | 572,356 | +2.06(+8.02%) |
Jan 31, 2020 | 26.06 | 26.23 | 25.28 | 25.68 | 207,558 | -0.83(-3.13%) |
Jan 30, 2020 | 25.65 | 26.52 | 25.37 | 26.51 | 272,254 | +0.59(+2.29%) |
Jan 29, 2020 | 26.41 | 27.15 | 25.91 | 25.92 | 444,090 | -0.33(-1.28%) |
Jan 28, 2020 | 25.36 | 26.34 | 24.96 | 26.25 | 391,221 | +1.35(+5.41%) |
Jan 27, 2020 | 24.80 | 25.05 | 23.90 | 24.90 | 648,293 | -0.46(-1.82%) |
Jan 24, 2020 | 26.47 | 26.77 | 25.12 | 25.36 | 393,741 | -1.17(-4.42%) |
Jan 23, 2020 | 27.44 | 27.76 | 26.47 | 26.54 | 617,983 | -1.06(-3.85%) |
Jan 22, 2020 | 27.42 | 28.40 | 27.19 | 27.60 | 648,660 | +0.43(+1.57%) |
Jan 21, 2020 | 27.88 | 28.34 | 27.06 | 27.17 | 601,114 | -0.50(-1.82%) |
Jan 17, 2020 | 27.33 | 28.22 | 27.21 | 27.67 | 488,086 | +0.13(+0.46%) |
Jan 16, 2020 | 26.87 | 27.97 | 26.80 | 27.55 | 464,237 | +0.73(+2.72%) |
Jan 15, 2020 | 28.04 | 28.25 | 26.64 | 26.82 | 656,525 | -1.36(-4.81%) |
Jan 14, 2020 | 28.72 | 28.94 | 27.47 | 28.18 | 781,002 | -0.71(-2.46%) |
Jan 13, 2020 | 30.28 | 30.34 | 28.80 | 28.89 | 692,815 | -1.42(-4.67%) |
Jan 10, 2020 | 30.87 | 31.35 | 30.23 | 30.30 | 446,407 | -0.54(-1.76%) |
Jan 09, 2020 | 30.23 | 31.01 | 29.94 | 30.85 | 417,037 | +0.86(+2.88%) |
Jan 08, 2020 | 29.27 | 30.35 | 29.26 | 29.99 | 411,089 | +0.43(+1.44%) |
Jan 07, 2020 | 29.75 | 30.25 | 28.98 | 29.56 | 553,133 | -0.44(-1.48%) |
Jan 06, 2020 | 28.93 | 30.43 | 28.47 | 30.00 | 480,003 | +0.39(+1.33%) |
Jan 03, 2020 | 29.73 | 29.97 | 28.19 | 29.61 | 876,094 | -0.84(-2.75%) |
Jan 02, 2020 | 30.45 | 31.59 | 29.66 | 30.45 | 653,550 | +0.09(+0.30%) |
Dec 31, 2019 | 30.34 | 30.82 | 29.82 | 30.35 | 287,692 | -0.02(-0.06%) |
Dec 30, 2019 | 30.58 | 30.92 | 29.41 | 30.37 | 636,829 | -0.09(-0.30%) |
Dec 27, 2019 | 31.84 | 31.89 | 30.15 | 30.46 | 823,787 | -1.15(-3.63%) |
Dec 26, 2019 | 31.07 | 32.74 | 30.81 | 31.61 | 1,365,324 | +0.86(+2.81%) |
Dec 24, 2019 | 30.50 | 32.49 | 30.29 | 30.75 | 687,046 | +0.38(+1.24%) |
Dec 23, 2019 | 28.31 | 30.58 | 27.99 | 30.37 | 871,751 | +2.13(+7.53%) |
Dec 20, 2019 | 28.34 | 28.47 | 27.58 | 28.24 | 604,285 | +0.15(+0.54%) |
Dec 19, 2019 | 27.86 | 28.86 | 27.43 | 28.09 | 686,757 | +0.45(+1.64%) |
Dec 18, 2019 | 26.12 | 28.45 | 26.10 | 27.64 | 1,182,022 | +1.57(+6.04%) |
Dec 17, 2019 | 25.51 | 26.20 | 24.91 | 26.07 | 942,094 | +0.50(+1.97%) |
Dec 16, 2019 | 25.44 | 25.83 | 24.79 | 25.56 | 691,711 | +0.41(+1.63%) |
Dec 13, 2019 | 24.50 | 26.08 | 24.12 | 25.15 | 1,121,988 | +1.21(+5.07%) |
Dec 12, 2019 | 22.98 | 24.27 | 22.74 | 23.94 | 924,948 | +1.22(+5.38%) |
Dec 11, 2019 | 22.69 | 23.36 | 22.27 | 22.72 | 447,271 | +0.05(+0.22%) |
Dec 10, 2019 | 23.93 | 24.08 | 22.65 | 22.67 | 589,897 | -1.26(-5.28%) |
Dec 09, 2019 | 24.08 | 24.24 | 22.79 | 23.93 | 783,740 | +0.14(+0.60%) |
Dec 06, 2019 | 22.94 | 24.03 | 22.73 | 23.79 | 741,026 | +1.25(+5.54%) |
Dec 05, 2019 | 22.11 | 23.02 | 22.01 | 22.54 | 683,001 | +0.42(+1.89%) |
Dec 04, 2019 | 21.16 | 22.58 | 20.93 | 22.12 | 524,991 | +1.36(+6.53%) |
Dec 03, 2019 | 20.63 | 20.87 | 20.10 | 20.77 | 520,436 | +0.03(+0.16%) |
Dec 02, 2019 | 21.78 | 22.52 | 20.64 | 20.73 | 434,089 | -0.91(-4.22%) |
Nov 29, 2019 | 22.29 | 22.57 | 21.65 | 21.65 | 307,039 | -0.70(-3.15%) |
Nov 27, 2019 | 20.85 | 22.71 | 20.72 | 22.35 | 884,096 | +1.33(+6.33%) |
Nov 26, 2019 | 20.94 | 21.12 | 20.16 | 21.02 | 1,046,548 | -0.11(-0.52%) |
Nov 25, 2019 | 20.88 | 21.74 | 20.66 | 21.13 | 596,486 | +0.19(+0.92%) |
Nov 22, 2019 | 20.99 | 21.67 | 20.43 | 20.93 | 356,958 | +0.01(+0.04%) |
Nov 21, 2019 | 21.02 | 21.10 | 20.40 | 20.93 | 401,078 | -0.08(-0.36%) |
Nov 20, 2019 | 19.85 | 21.00 | 19.74 | 21.00 | 921,534 | +1.43(+7.32%) |
Nov 19, 2019 | 18.95 | 19.59 | 18.43 | 19.57 | 405,991 | +0.64(+3.41%) |
Nov 18, 2019 | 19.67 | 19.67 | 18.67 | 18.92 | 382,481 | -0.54(-2.75%) |
Nov 15, 2019 | 19.31 | 19.72 | 18.59 | 19.46 | 489,280 | +0.41(+2.15%) |
Nov 14, 2019 | 20.26 | 20.39 | 18.97 | 19.05 | 573,886 | -1.26(-6.22%) |
Nov 13, 2019 | 20.52 | 20.85 | 20.22 | 20.31 | 575,376 | -0.38(-1.82%) |
Nov 12, 2019 | 21.02 | 21.51 | 20.19 | 20.69 | 600,777 | -0.39(-1.83%) |
Nov 11, 2019 | 19.87 | 21.42 | 19.83 | 21.08 | 770,965 | +1.31(+6.65%) |
Nov 08, 2019 | 19.89 | 19.92 | 19.43 | 19.76 | 293,305 | -0.18(-0.88%) |
Nov 07, 2019 | 19.86 | 20.39 | 19.69 | 19.94 | 228,596 | +0.38(+1.93%) |
Nov 06, 2019 | 20.13 | 20.16 | 19.40 | 19.56 | 249,362 | -0.72(-3.55%) |
Nov 05, 2019 | 20.00 | 20.75 | 19.93 | 20.28 | 313,494 | +0.27(+1.34%) |
Nov 04, 2019 | 19.33 | 20.40 | 19.32 | 20.01 | 565,211 | +1.04(+5.47%) |
Nov 01, 2019 | 19.27 | 19.51 | 18.60 | 18.97 | 557,829 | -0.20(-1.05%) |
Oct 31, 2019 | 19.22 | 19.43 | 18.78 | 19.18 | 446,568 | -0.23(-1.21%) |
Oct 30, 2019 | 19.39 | 19.56 | 18.84 | 19.41 | 408,796 | -0.28(-1.45%) |
Oct 29, 2019 | 19.10 | 20.18 | 18.71 | 19.69 | 616,568 | +0.42(+2.17%) |
Oct 28, 2019 | 20.73 | 21.70 | 18.87 | 19.28 | 931,372 | -1.75(-8.32%) |
Oct 25, 2019 | 20.39 | 21.80 | 20.35 | 21.03 | 921,237 | +0.72(+3.55%) |
Oct 24, 2019 | 21.04 | 21.08 | 20.19 | 20.31 | 497,304 | -0.56(-2.69%) |
Oct 23, 2019 | 20.53 | 21.04 | 20.20 | 20.87 | 399,220 | +0.18(+0.85%) |
Oct 22, 2019 | 21.50 | 21.70 | 20.64 | 20.69 | 306,652 | -0.64(-2.98%) |
Oct 21, 2019 | 21.24 | 21.68 | 20.92 | 21.33 | 286,734 | +0.19(+0.91%) |
Oct 18, 2019 | 21.34 | 21.60 | 20.98 | 21.13 | 290,081 | -0.52(-2.40%) |
Oct 17, 2019 | 21.80 | 22.04 | 21.48 | 21.65 | 289,133 | -0.02(-0.08%) |
Oct 16, 2019 | 22.19 | 22.27 | 21.37 | 21.67 | 394,148 | -0.67(-3.00%) |
Oct 15, 2019 | 22.21 | 22.68 | 21.89 | 22.34 | 270,759 | +0.23(+1.06%) |
Oct 14, 2019 | 22.53 | 22.74 | 21.90 | 22.11 | 275,237 | -0.58(-2.55%) |
Oct 11, 2019 | 23.82 | 24.06 | 22.65 | 22.68 | 548,514 | -0.56(-2.41%) |
Oct 10, 2019 | 21.94 | 23.51 | 21.77 | 23.24 | 826,807 | +1.62(+7.47%) |
Oct 09, 2019 | 21.34 | 21.82 | 20.58 | 21.63 | 374,769 | +0.54(+2.58%) |
Oct 08, 2019 | 22.20 | 22.57 | 21.03 | 21.08 | 520,475 | -1.14(-5.12%) |
Oct 07, 2019 | 22.42 | 23.19 | 22.22 | 22.22 | 551,260 | -0.29(-1.30%) |
Oct 04, 2019 | 21.60 | 22.61 | 21.36 | 22.52 | 564,278 | +1.07(+5.00%) |
Oct 03, 2019 | 22.23 | 22.32 | 21.29 | 21.44 | 755,062 | -0.77(-3.47%) |
Oct 02, 2019 | 21.20 | 22.41 | 20.70 | 22.21 | 517,503 | +0.76(+3.55%) |
Oct 01, 2019 | 21.75 | 22.04 | 21.02 | 21.45 | 617,687 | -0.33(-1.54%) |
Sep 30, 2019 | 22.02 | 22.10 | 21.08 | 21.79 | 428,350 | -0.03(-0.15%) |
Sep 27, 2019 | 20.75 | 22.06 | 20.72 | 21.82 | 529,645 | +0.96(+4.62%) |
Sep 26, 2019 | 21.02 | 21.60 | 20.43 | 20.86 | 661,086 | +0.33(+1.59%) |
Sep 25, 2019 | 19.64 | 20.67 | 19.38 | 20.53 | 717,471 | +0.81(+4.12%) |
Sep 24, 2019 | 19.59 | 19.99 | 19.16 | 19.72 | 408,731 | +0.00(+0.00%) |
Sep 23, 2019 | 19.62 | 19.85 | 19.17 | 19.72 | 648,630 | -0.20(-1.01%) |
Sep 20, 2019 | 20.50 | 20.81 | 19.70 | 19.92 | 623,035 | -0.47(-2.30%) |
Sep 19, 2019 | 19.43 | 20.82 | 19.17 | 20.39 | 1,067,869 | +0.08(+0.41%) |
Sep 18, 2019 | 20.77 | 20.77 | 19.83 | 20.31 | 709,995 | -0.56(-2.69%) |
Sep 17, 2019 | 20.82 | 20.96 | 20.27 | 20.87 | 658,628 | -0.28(-1.31%) |
Sep 16, 2019 | 20.29 | 21.72 | 20.28 | 21.14 | 612,180 | +0.47(+2.27%) |
Sep 13, 2019 | 20.63 | 21.42 | 20.44 | 20.67 | 974,500 | +0.16(+0.78%) |
Sep 12, 2019 | 20.99 | 21.09 | 20.14 | 20.52 | 507,493 | -0.23(-1.13%) |
Sep 11, 2019 | 21.12 | 21.65 | 19.62 | 20.75 | 1,097,497 | -0.21(-1.00%) |
Sep 10, 2019 | 20.27 | 21.83 | 20.27 | 20.96 | 612,031 | +0.33(+1.62%) |
Sep 09, 2019 | 20.83 | 21.94 | 20.46 | 20.62 | 651,233 | -0.19(-0.93%) |
Sep 06, 2019 | 20.99 | 22.37 | 20.75 | 20.82 | 1,390,095 | -0.08(-0.36%) |
Sep 05, 2019 | 20.14 | 21.34 | 19.78 | 20.89 | 1,542,953 | +1.13(+5.72%) |
Sep 04, 2019 | 18.48 | 20.45 | 17.93 | 19.76 | 2,089,390 | +1.42(+7.76%) |
Sep 03, 2019 | 20.92 | 21.69 | 18.34 | 18.34 | 1,552,743 | -1.18(-6.05%) |
Aug 30, 2019 | 20.77 | 20.78 | 19.44 | 19.52 | 1,370,271 | -1.32(-6.35%) |
Aug 29, 2019 | 21.27 | 22.10 | 19.91 | 20.84 | 1,969,335 | -1.32(-5.97%) |
Aug 28, 2019 | 22.37 | 23.21 | 21.57 | 22.16 | 1,196,778 | -0.49(-2.14%) |
Aug 27, 2019 | 24.70 | 24.93 | 22.56 | 22.65 | 1,926,234 | -2.34(-9.35%) |
Aug 26, 2019 | 26.20 | 26.78 | 24.82 | 24.99 | 878,431 | -0.90(-3.46%) |
Aug 23, 2019 | 27.60 | 27.91 | 25.80 | 25.88 | 1,305,782 | -1.93(-6.93%) |
Aug 22, 2019 | 28.48 | 29.53 | 27.69 | 27.81 | 778,751 | -0.41(-1.45%) |
Aug 21, 2019 | 27.36 | 28.53 | 27.08 | 28.22 | 840,529 | +1.16(+4.27%) |
Aug 20, 2019 | 27.71 | 28.71 | 26.96 | 27.06 | 1,038,356 | -0.10(-0.37%) |
Aug 19, 2019 | 31.61 | 31.61 | 27.11 | 27.16 | 1,668,903 | -4.89(-15.26%) |
Aug 16, 2019 | 33.18 | 33.86 | 31.90 | 32.05 | 1,111,718 | -0.54(-1.64%) |
Aug 15, 2019 | 32.24 | 33.40 | 30.71 | 32.59 | 1,475,703 | +2.38(+7.87%) |
Aug 14, 2019 | 29.59 | 31.55 | 28.95 | 30.21 | 1,749,647 | -1.00(-3.22%) |
Aug 13, 2019 | 31.87 | 33.80 | 30.77 | 31.22 | 2,639,033 | +0.90(+2.98%) |
Aug 12, 2019 | 36.98 | 37.12 | 25.96 | 30.31 | 7,765,156 | -33.73(-52.67%) |
Aug 09, 2019 | 57.61 | 64.74 | 57.61 | 64.04 | 944,644 | +6.13(+10.58%) |
Aug 08, 2019 | 55.33 | 58.41 | 55.06 | 57.91 | 985,642 | +2.50(+4.50%) |
Aug 07, 2019 | 54.60 | 55.49 | 53.92 | 55.42 | 315,744 | -0.10(-0.18%) |
Aug 06, 2019 | 53.88 | 55.62 | 53.50 | 55.52 | 469,834 | +2.55(+4.82%) |
Aug 05, 2019 | 52.42 | 53.88 | 52.20 | 52.96 | 398,503 | -1.54(-2.83%) |
Aug 02, 2019 | 54.30 | 55.19 | 53.19 | 54.50 | 386,933 | -0.28(-0.50%) |
Aug 01, 2019 | 58.30 | 58.30 | 54.68 | 54.78 | 355,869 | -3.23(-5.57%) |
Jul 31, 2019 | 59.39 | 59.70 | 57.24 | 58.01 | 517,057 | -1.36(-2.28%) |
Jul 30, 2019 | 59.60 | 60.30 | 58.90 | 59.37 | 443,056 | -0.94(-1.56%) |
Jul 29, 2019 | 59.33 | 60.64 | 57.90 | 60.31 | 529,053 | +0.97(+1.64%) |
Jul 26, 2019 | 54.92 | 59.92 | 54.42 | 59.33 | 695,764 | +4.56(+8.32%) |
Jul 25, 2019 | 54.57 | 56.08 | 54.18 | 54.78 | 563,975 | +0.11(+0.20%) |
Jul 24, 2019 | 54.31 | 55.92 | 54.22 | 54.67 | 365,097 | +0.18(+0.32%) |
Jul 23, 2019 | 53.46 | 54.63 | 52.59 | 54.49 | 525,662 | +1.29(+2.42%) |
Jul 22, 2019 | 55.14 | 55.50 | 53.20 | 53.21 | 558,558 | -1.91(-3.46%) |
Jul 19, 2019 | 56.03 | 56.43 | 54.27 | 55.11 | 482,950 | -1.01(-1.81%) |
Jul 18, 2019 | 56.97 | 57.52 | 54.26 | 56.13 | 496,608 | -0.95(-1.67%) |
Jul 17, 2019 | 57.61 | 58.44 | 56.73 | 57.08 | 396,270 | -0.79(-1.36%) |
Jul 16, 2019 | 57.74 | 59.71 | 57.54 | 57.87 | 772,918 | +0.13(+0.22%) |
Jul 15, 2019 | 61.39 | 61.55 | 57.33 | 57.74 | 764,533 | -3.63(-5.92%) |
Jul 12, 2019 | 62.14 | 62.36 | 60.84 | 61.38 | 421,566 | -0.50(-0.81%) |
Jul 11, 2019 | 62.96 | 63.22 | 61.57 | 61.88 | 446,878 | -0.54(-0.87%) |
Jul 10, 2019 | 62.65 | 63.82 | 61.24 | 62.42 | 416,322 | +0.15(+0.24%) |
Jul 09, 2019 | 61.34 | 63.68 | 60.96 | 62.27 | 383,600 | +0.31(+0.50%) |
Jul 08, 2019 | 60.36 | 62.38 | 59.49 | 61.96 | 608,624 | +1.24(+2.04%) |
Jul 05, 2019 | 61.12 | 61.80 | 60.00 | 60.72 | 314,085 | -0.74(-1.20%) |
Jul 03, 2019 | 61.68 | 62.52 | 60.32 | 61.46 | 229,771 | -0.47(-0.76%) |
Jul 02, 2019 | 60.03 | 62.01 | 59.10 | 61.93 | 402,106 | +2.02(+3.37%) |
Jul 01, 2019 | 61.63 | 63.39 | 59.59 | 59.91 | 476,044 | -1.09(-1.78%) |
Jun 28, 2019 | 59.46 | 61.35 | 59.13 | 61.00 | 499,909 | +1.88(+3.17%) |
Jun 27, 2019 | 56.97 | 60.52 | 56.90 | 59.13 | 678,260 | +2.29(+4.02%) |
Jun 26, 2019 | 58.45 | 59.13 | 56.10 | 56.84 | 362,721 | -1.21(-2.09%) |
Jun 25, 2019 | 56.40 | 58.34 | 56.07 | 58.05 | 564,344 | +1.73(+3.08%) |
Jun 24, 2019 | 55.63 | 56.44 | 54.47 | 56.32 | 464,416 | +0.67(+1.20%) |
Jun 21, 2019 | 55.78 | 56.24 | 54.92 | 55.65 | 564,875 | -0.43(-0.76%) |
Jun 20, 2019 | 56.18 | 56.77 | 54.97 | 56.08 | 372,352 | +1.36(+2.48%) |
Jun 19, 2019 | 56.73 | 57.23 | 54.46 | 54.72 | 389,665 | -1.85(-3.27%) |
Jun 18, 2019 | 55.59 | 57.46 | 55.47 | 56.57 | 595,791 | +2.19(+4.03%) |
Jun 17, 2019 | 54.84 | 55.49 | 54.01 | 54.38 | 601,838 | -0.69(-1.25%) |
Jun 14, 2019 | 57.02 | 57.53 | 54.33 | 55.06 | 769,090 | -2.24(-3.90%) |
Jun 13, 2019 | 57.35 | 57.59 | 53.02 | 57.30 | 1,279,658 | -0.10(-0.18%) |
Jun 12, 2019 | 51.78 | 57.97 | 50.67 | 57.40 | 1,648,874 | +5.65(+10.92%) |
Jun 11, 2019 | 48.96 | 51.77 | 48.73 | 51.75 | 1,461,818 | +3.29(+6.79%) |
Jun 10, 2019 | 47.25 | 49.04 | 47.11 | 48.46 | 676,653 | +1.47(+3.14%) |
Jun 07, 2019 | 47.11 | 47.97 | 46.05 | 46.98 | 408,430 | +0.33(+0.72%) |
Jun 06, 2019 | 46.07 | 46.72 | 45.20 | 46.65 | 693,840 | +0.91(+2.00%) |
Jun 05, 2019 | 45.09 | 46.68 | 44.66 | 45.74 | 707,453 | +0.68(+1.51%) |
Jun 04, 2019 | 42.54 | 45.19 | 42.22 | 45.06 | 649,820 | +2.94(+6.98%) |
Jun 03, 2019 | 42.80 | 42.80 | 40.78 | 42.12 | 877,572 | +0.35(+0.84%) |
May 31, 2019 | 41.32 | 42.70 | 40.62 | 41.77 | 704,482 | +0.03(+0.06%) |
May 30, 2019 | 40.68 | 43.04 | 40.68 | 41.74 | 852,172 | +1.31(+3.25%) |
May 29, 2019 | 40.59 | 40.70 | 37.80 | 40.43 | 1,159,169 | -0.44(-1.09%) |
May 28, 2019 | 41.87 | 43.98 | 40.27 | 40.87 | 8,567,162 | -0.99(-2.36%) |
May 24, 2019 | 40.89 | 42.09 | 40.00 | 41.86 | 993,369 | +1.37(+3.39%) |
May 23, 2019 | 40.30 | 41.57 | 39.26 | 40.49 | 710,083 | -0.52(-1.27%) |
May 22, 2019 | 40.46 | 41.38 | 40.13 | 41.01 | 687,735 | +0.45(+1.11%) |
May 21, 2019 | 38.70 | 41.03 | 38.70 | 40.55 | 787,306 | +2.26(+5.90%) |
May 20, 2019 | 37.63 | 38.46 | 36.22 | 38.29 | 759,965 | +0.66(+1.76%) |
May 17, 2019 | 37.53 | 39.07 | 37.06 | 37.63 | 558,307 | -0.66(-1.73%) |
May 16, 2019 | 36.87 | 39.16 | 36.50 | 38.29 | 553,930 | +1.11(+3.00%) |
May 15, 2019 | 35.77 | 37.56 | 35.26 | 37.18 | 520,189 | +0.77(+2.12%) |
May 14, 2019 | 36.50 | 37.64 | 35.92 | 36.41 | 652,093 | +0.61(+1.71%) |
May 13, 2019 | 37.43 | 37.43 | 35.39 | 35.80 | 973,018 | -3.16(-8.10%) |
May 10, 2019 | 38.58 | 40.81 | 38.30 | 38.95 | 826,175 | +0.56(+1.47%) |
May 09, 2019 | 36.75 | 38.44 | 35.98 | 38.39 | 648,856 | +0.92(+2.45%) |
May 08, 2019 | 36.94 | 38.35 | 36.87 | 37.47 | 535,855 | +0.96(+2.63%) |
May 07, 2019 | 37.70 | 37.78 | 36.09 | 36.51 | 628,866 | -1.82(-4.75%) |
May 06, 2019 | 37.28 | 39.14 | 36.76 | 38.34 | 478,300 | -0.13(-0.33%) |
May 03, 2019 | 35.35 | 38.65 | 35.27 | 38.46 | 874,115 | +3.53(+10.11%) |
May 02, 2019 | 33.53 | 35.12 | 32.91 | 34.93 | 419,191 | +1.50(+4.49%) |