Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.21 | 41.21 | 39.33 | 39.60 | 491,035 | -2.02(-4.85%) |
Apr 29, 2020 | 41.08 | 42.17 | 40.05 | 41.62 | 550,243 | +1.62(+4.05%) |
Apr 28, 2020 | 41.65 | 41.65 | 39.46 | 40.00 | 406,181 | -0.55(-1.36%) |
Apr 27, 2020 | 40.84 | 41.61 | 39.70 | 40.55 | 453,284 | +0.42(+1.05%) |
Apr 24, 2020 | 39.58 | 40.50 | 38.72 | 40.13 | 405,900 | +1.14(+2.92%) |
Apr 23, 2020 | 39.91 | 40.99 | 38.92 | 38.99 | 343,913 | -0.77(-1.94%) |
Apr 22, 2020 | 42.41 | 42.47 | 39.68 | 39.76 | 639,834 | -1.30(-3.17%) |
Apr 21, 2020 | 39.64 | 42.33 | 39.37 | 41.06 | 745,473 | +0.87(+2.16%) |
Apr 20, 2020 | 37.01 | 41.43 | 37.00 | 40.19 | 1,162,764 | +2.68(+7.14%) |
Apr 17, 2020 | 36.00 | 37.76 | 35.11 | 37.51 | 744,400 | +1.65(+4.60%) |
Apr 16, 2020 | 34.71 | 36.01 | 34.37 | 35.86 | 531,211 | +1.44(+4.18%) |
Apr 15, 2020 | 35.23 | 36.00 | 33.79 | 34.42 | 585,063 | -2.32(-6.31%) |
Apr 14, 2020 | 36.28 | 37.34 | 36.00 | 36.74 | 536,803 | +0.97(+2.71%) |
Apr 13, 2020 | 35.60 | 36.29 | 34.13 | 35.77 | 491,073 | +0.21(+0.59%) |
Apr 09, 2020 | 36.23 | 38.00 | 35.41 | 35.56 | 734,600 | -0.43(-1.19%) |
Apr 08, 2020 | 33.51 | 37.64 | 33.30 | 35.99 | 825,124 | +2.96(+8.96%) |
Apr 07, 2020 | 32.71 | 34.73 | 31.63 | 33.03 | 684,642 | +1.09(+3.41%) |
Apr 06, 2020 | 32.21 | 34.53 | 31.36 | 31.94 | 1,019,458 | +1.18(+3.84%) |
Apr 03, 2020 | 32.05 | 33.79 | 29.90 | 30.76 | 685,300 | -2.21(-6.70%) |
Apr 02, 2020 | 29.70 | 33.20 | 29.11 | 32.97 | 912,468 | +2.93(+9.75%) |
Apr 01, 2020 | 31.00 | 31.66 | 29.42 | 30.04 | 928,115 | -1.49(-4.73%) |
Mar 31, 2020 | 33.93 | 34.44 | 30.72 | 31.53 | 855,557 | -2.45(-7.21%) |
Mar 30, 2020 | 35.29 | 35.64 | 33.33 | 33.98 | 600,221 | -1.31(-3.71%) |
Mar 27, 2020 | 36.48 | 37.75 | 35.24 | 35.29 | 526,200 | -2.10(-5.62%) |
Mar 26, 2020 | 37.62 | 39.52 | 36.57 | 37.39 | 581,109 | +0.15(+0.40%) |
Mar 25, 2020 | 38.00 | 38.85 | 35.45 | 37.24 | 609,657 | -0.53(-1.40%) |
Mar 24, 2020 | 38.38 | 39.39 | 36.28 | 37.77 | 580,453 | +2.02(+5.65%) |
Mar 23, 2020 | 34.30 | 36.42 | 30.46 | 35.75 | 871,908 | +1.59(+4.65%) |
Mar 20, 2020 | 38.44 | 39.46 | 33.13 | 34.16 | 906,400 | -2.79(-7.55%) |
Mar 19, 2020 | 33.98 | 37.89 | 32.25 | 36.95 | 1,151,590 | +3.37(+10.04%) |
Mar 18, 2020 | 29.07 | 34.73 | 28.00 | 33.58 | 1,583,787 | +2.64(+8.53%) |
Mar 17, 2020 | 28.36 | 31.47 | 27.46 | 30.94 | 1,487,597 | +3.50(+12.76%) |
Mar 16, 2020 | 26.00 | 29.65 | 24.82 | 27.44 | 1,916,902 | -6.99(-20.30%) |
Mar 13, 2020 | 36.08 | 37.74 | 31.59 | 34.43 | 1,550,800 | -0.55(-1.57%) |
Mar 12, 2020 | 38.00 | 38.99 | 34.04 | 34.98 | 1,572,303 | -7.95(-18.52%) |
Mar 11, 2020 | 44.97 | 46.26 | 41.77 | 42.93 | 865,324 | -3.85(-8.23%) |
Mar 10, 2020 | 46.54 | 47.28 | 43.76 | 46.78 | 894,673 | +1.93(+4.30%) |
Mar 09, 2020 | 47.32 | 47.97 | 43.61 | 44.85 | 1,042,367 | -5.61(-11.12%) |
Mar 06, 2020 | 52.01 | 53.20 | 49.29 | 50.46 | 646,900 | -3.34(-6.21%) |
Mar 05, 2020 | 54.02 | 56.10 | 53.00 | 53.80 | 600,061 | -1.94(-3.48%) |
Mar 04, 2020 | 55.35 | 56.85 | 54.53 | 55.74 | 688,667 | +1.79(+3.32%) |
Mar 03, 2020 | 52.13 | 56.14 | 51.82 | 53.95 | 1,186,290 | +1.76(+3.37%) |
Mar 02, 2020 | 51.44 | 53.15 | 49.58 | 52.19 | 1,160,209 | +1.70(+3.37%) |
Feb 28, 2020 | 48.68 | 52.00 | 47.09 | 50.49 | 1,336,100 | -1.81(-3.46%) |
Feb 27, 2020 | 52.99 | 55.48 | 50.02 | 52.30 | 1,796,744 | -4.75(-8.33%) |
Feb 26, 2020 | 60.22 | 63.22 | 56.00 | 57.05 | 1,140,031 | -2.86(-4.77%) |
Feb 25, 2020 | 63.56 | 64.00 | 58.78 | 59.91 | 1,007,822 | -2.95(-4.69%) |
Feb 24, 2020 | 62.53 | 67.59 | 60.00 | 62.86 | 1,960,345 | +1.10(+1.78%) |
Feb 21, 2020 | 68.66 | 70.43 | 57.52 | 61.76 | 3,225,600 | -6.59(-9.64%) |
Feb 20, 2020 | 70.34 | 71.19 | 66.31 | 68.35 | 940,430 | -2.19(-3.10%) |
Feb 19, 2020 | 72.40 | 72.50 | 69.23 | 70.54 | 1,096,459 | +0.40(+0.57%) |
Feb 18, 2020 | 73.39 | 73.39 | 69.78 | 70.14 | 813,598 | -0.36(-0.51%) |
Feb 14, 2020 | 73.33 | 73.45 | 69.21 | 70.50 | 1,458,000 | -3.34(-4.52%) |
Feb 13, 2020 | 76.50 | 76.98 | 71.00 | 73.84 | 2,134,109 | +3.73(+5.32%) |
Feb 12, 2020 | 66.35 | 70.11 | 65.84 | 70.11 | 664,182 | +3.91(+5.91%) |
Feb 11, 2020 | 66.83 | 67.19 | 63.88 | 66.20 | 716,715 | +0.17(+0.26%) |
Feb 10, 2020 | 61.74 | 66.25 | 60.16 | 66.03 | 1,001,221 | +4.29(+6.95%) |
Feb 07, 2020 | 61.40 | 63.29 | 59.52 | 61.74 | 1,218,400 | +3.76(+6.48%) |
Feb 06, 2020 | 59.90 | 59.90 | 57.35 | 57.98 | 432,724 | -1.51(-2.54%) |
Feb 05, 2020 | 60.09 | 61.34 | 59.06 | 59.49 | 367,959 | +0.13(+0.22%) |
Feb 04, 2020 | 57.97 | 60.27 | 57.63 | 59.36 | 432,106 | +2.21(+3.87%) |
Feb 03, 2020 | 54.13 | 57.58 | 54.13 | 57.15 | 531,016 | +3.07(+5.68%) |
Jan 31, 2020 | 54.49 | 57.12 | 53.50 | 54.08 | 646,700 | -0.55(-1.01%) |
Jan 30, 2020 | 54.57 | 55.81 | 53.00 | 54.63 | 396,343 | -0.41(-0.74%) |
Jan 29, 2020 | 54.55 | 56.91 | 54.37 | 55.04 | 456,476 | +0.96(+1.78%) |
Jan 28, 2020 | 51.95 | 54.98 | 51.95 | 54.08 | 778,546 | +2.79(+5.44%) |
Jan 27, 2020 | 48.24 | 52.29 | 47.95 | 51.29 | 807,519 | +2.19(+4.46%) |
Jan 24, 2020 | 51.80 | 53.16 | 48.82 | 49.10 | 567,300 | -2.74(-5.29%) |
Jan 23, 2020 | 53.49 | 53.88 | 49.02 | 51.84 | 883,640 | -2.51(-4.62%) |
Jan 22, 2020 | 56.22 | 56.74 | 53.88 | 54.35 | 479,616 | -1.87(-3.33%) |
Jan 21, 2020 | 56.85 | 57.56 | 56.00 | 56.22 | 583,834 | -1.21(-2.11%) |
Jan 17, 2020 | 58.83 | 59.59 | 57.37 | 57.43 | 387,900 | -1.04(-1.78%) |
Jan 16, 2020 | 58.90 | 60.23 | 58.12 | 58.47 | 315,285 | -0.10(-0.17%) |
Jan 15, 2020 | 59.13 | 59.97 | 58.25 | 58.57 | 332,913 | +0.23(+0.39%) |
Jan 14, 2020 | 57.15 | 59.49 | 56.76 | 58.34 | 402,697 | +1.21(+2.12%) |
Jan 13, 2020 | 59.48 | 59.77 | 56.28 | 57.13 | 490,509 | -2.31(-3.89%) |
Jan 10, 2020 | 60.74 | 61.12 | 59.22 | 59.44 | 308,700 | -0.87(-1.44%) |
Jan 09, 2020 | 61.14 | 61.87 | 59.68 | 60.31 | 426,028 | -0.54(-0.89%) |
Jan 08, 2020 | 59.80 | 61.49 | 59.00 | 60.85 | 325,841 | +0.81(+1.35%) |
Jan 07, 2020 | 61.45 | 61.93 | 59.24 | 60.04 | 571,399 | -1.34(-2.18%) |
Jan 06, 2020 | 59.06 | 61.59 | 58.35 | 61.38 | 423,158 | +1.36(+2.27%) |
Jan 03, 2020 | 60.24 | 60.87 | 59.02 | 60.02 | 385,500 | -1.32(-2.15%) |
Jan 02, 2020 | 60.34 | 61.40 | 59.05 | 61.34 | 382,403 | +1.71(+2.87%) |
Dec 31, 2019 | 59.77 | 60.16 | 59.15 | 59.63 | 216,000 | -0.19(-0.32%) |
Dec 30, 2019 | 59.66 | 59.99 | 58.60 | 59.82 | 332,601 | +0.26(+0.44%) |
Dec 27, 2019 | 59.43 | 60.00 | 58.29 | 59.56 | 453,400 | +0.74(+1.26%) |
Dec 26, 2019 | 57.24 | 59.06 | 56.89 | 58.82 | 372,003 | +1.58(+2.76%) |
Dec 24, 2019 | 56.00 | 57.25 | 55.03 | 57.24 | 160,900 | +1.45(+2.60%) |
Dec 23, 2019 | 54.11 | 55.92 | 53.76 | 55.79 | 470,149 | +1.89(+3.51%) |
Dec 20, 2019 | 53.70 | 54.28 | 52.85 | 53.90 | 1,043,700 | +0.58(+1.09%) |
Dec 19, 2019 | 53.00 | 53.63 | 52.00 | 53.32 | 545,176 | +0.64(+1.21%) |
Dec 18, 2019 | 52.20 | 52.95 | 51.20 | 52.68 | 577,604 | +0.68(+1.31%) |
Dec 17, 2019 | 52.05 | 52.50 | 49.71 | 52.00 | 498,601 | -0.03(-0.06%) |
Dec 16, 2019 | 50.19 | 52.38 | 49.42 | 52.03 | 511,660 | +2.37(+4.77%) |
Dec 13, 2019 | 51.33 | 51.43 | 49.19 | 49.66 | 327,800 | -1.69(-3.29%) |
Dec 12, 2019 | 50.00 | 51.64 | 49.53 | 51.35 | 442,102 | +1.22(+2.43%) |
Dec 11, 2019 | 50.24 | 50.54 | 49.32 | 50.13 | 504,476 | -0.16(-0.32%) |
Dec 10, 2019 | 49.41 | 50.53 | 49.00 | 50.29 | 330,405 | +0.66(+1.33%) |
Dec 09, 2019 | 50.33 | 50.43 | 49.47 | 49.63 | 306,117 | -0.33(-0.66%) |
Dec 06, 2019 | 47.00 | 50.05 | 46.96 | 49.96 | 559,700 | +2.96(+6.30%) |
Dec 05, 2019 | 52.00 | 52.00 | 46.65 | 47.00 | 729,293 | -4.59(-8.90%) |
Dec 04, 2019 | 51.61 | 51.90 | 51.00 | 51.59 | 434,571 | +0.10(+0.19%) |
Dec 03, 2019 | 51.50 | 51.84 | 51.05 | 51.49 | 455,752 | -0.14(-0.27%) |
Dec 02, 2019 | 51.62 | 51.97 | 50.92 | 51.63 | 655,145 | +0.27(+0.53%) |
Nov 29, 2019 | 51.50 | 51.85 | 50.85 | 51.36 | 175,000 | -0.45(-0.87%) |
Nov 27, 2019 | 51.37 | 52.15 | 50.97 | 51.81 | 411,700 | +0.62(+1.21%) |
Nov 26, 2019 | 51.44 | 51.61 | 50.10 | 51.19 | 465,376 | -0.34(-0.66%) |
Nov 25, 2019 | 50.50 | 53.66 | 50.50 | 51.53 | 1,416,011 | +1.98(+4.00%) |
Nov 22, 2019 | 47.30 | 49.67 | 47.04 | 49.55 | 556,700 | +2.47(+5.25%) |
Nov 21, 2019 | 44.87 | 47.35 | 44.75 | 47.08 | 609,094 | +2.32(+5.18%) |
Nov 20, 2019 | 45.57 | 45.95 | 43.43 | 44.76 | 527,517 | -0.89(-1.95%) |
Nov 19, 2019 | 45.74 | 48.70 | 45.42 | 45.65 | 1,098,569 | +1.15(+2.58%) |
Nov 18, 2019 | 40.73 | 45.09 | 40.60 | 44.50 | 900,388 | +4.03(+9.96%) |
Nov 15, 2019 | 40.11 | 40.54 | 39.67 | 40.47 | 477,000 | +0.56(+1.40%) |
Nov 14, 2019 | 40.50 | 40.87 | 39.83 | 39.91 | 250,352 | -0.65(-1.60%) |
Nov 13, 2019 | 39.59 | 40.77 | 39.13 | 40.56 | 329,573 | +0.57(+1.41%) |
Nov 12, 2019 | 39.13 | 42.22 | 38.94 | 39.99 | 530,421 | +1.27(+3.29%) |
Nov 11, 2019 | 38.07 | 39.56 | 37.89 | 38.72 | 640,402 | +0.90(+2.38%) |
Nov 08, 2019 | 37.48 | 37.95 | 36.16 | 37.82 | 592,400 | +0.25(+0.67%) |
Nov 07, 2019 | 37.39 | 38.50 | 36.90 | 37.57 | 544,306 | +0.27(+0.72%) |
Nov 06, 2019 | 38.87 | 39.50 | 35.56 | 37.30 | 768,742 | -3.53(-8.65%) |
Nov 05, 2019 | 40.92 | 41.10 | 40.14 | 40.83 | 257,487 | +0.09(+0.22%) |
Nov 04, 2019 | 41.50 | 41.50 | 40.69 | 40.74 | 170,433 | -0.27(-0.66%) |
Nov 01, 2019 | 40.11 | 41.08 | 40.11 | 41.01 | 183,400 | +1.24(+3.12%) |
Oct 31, 2019 | 40.61 | 41.26 | 39.71 | 39.77 | 186,476 | -0.69(-1.71%) |
Oct 30, 2019 | 41.40 | 41.70 | 40.36 | 40.46 | 264,745 | -1.12(-2.69%) |
Oct 29, 2019 | 41.18 | 42.00 | 41.05 | 41.58 | 314,796 | +0.56(+1.37%) |
Oct 28, 2019 | 40.18 | 42.13 | 39.92 | 41.02 | 309,623 | +1.05(+2.63%) |
Oct 25, 2019 | 39.73 | 40.61 | 39.51 | 39.97 | 264,700 | +0.16(+0.40%) |
Oct 24, 2019 | 39.52 | 40.05 | 39.20 | 39.81 | 241,203 | +0.65(+1.66%) |
Oct 23, 2019 | 39.00 | 39.96 | 38.87 | 39.16 | 276,373 | +0.14(+0.36%) |
Oct 22, 2019 | 39.81 | 40.10 | 38.93 | 39.02 | 312,836 | -0.70(-1.76%) |
Oct 21, 2019 | 39.54 | 39.90 | 39.14 | 39.72 | 305,825 | +0.58(+1.48%) |
Oct 18, 2019 | 39.23 | 39.78 | 38.47 | 39.14 | 244,700 | -0.22(-0.56%) |
Oct 17, 2019 | 39.53 | 40.33 | 38.38 | 39.36 | 290,622 | +0.35(+0.90%) |
Oct 16, 2019 | 38.89 | 39.48 | 38.53 | 39.01 | 247,727 | +0.04(+0.10%) |
Oct 15, 2019 | 38.60 | 40.00 | 38.22 | 38.97 | 363,001 | +0.44(+1.14%) |
Oct 14, 2019 | 38.20 | 39.18 | 38.20 | 38.53 | 205,242 | +0.12(+0.31%) |
Oct 11, 2019 | 37.43 | 38.99 | 37.35 | 38.41 | 658,800 | +1.41(+3.81%) |
Oct 10, 2019 | 35.48 | 37.05 | 35.48 | 37.00 | 326,900 | +1.60(+4.52%) |
Oct 09, 2019 | 36.65 | 37.05 | 35.24 | 35.40 | 300,738 | -1.21(-3.31%) |
Oct 08, 2019 | 36.99 | 37.12 | 36.04 | 36.61 | 437,845 | -0.68(-1.82%) |
Oct 07, 2019 | 37.55 | 37.72 | 37.00 | 37.29 | 220,077 | -0.23(-0.61%) |
Oct 04, 2019 | 37.61 | 38.52 | 36.98 | 37.52 | 186,800 | +0.03(+0.08%) |
Oct 03, 2019 | 36.38 | 37.68 | 36.01 | 37.49 | 236,427 | +0.99(+2.71%) |
Oct 02, 2019 | 35.85 | 36.64 | 35.25 | 36.50 | 386,735 | +0.60(+1.67%) |
Oct 01, 2019 | 36.95 | 37.88 | 35.88 | 35.90 | 233,642 | -0.76(-2.07%) |
Sep 30, 2019 | 38.00 | 38.00 | 36.36 | 36.66 | 337,914 | -1.12(-2.96%) |
Sep 27, 2019 | 37.51 | 39.01 | 37.37 | 37.78 | 422,900 | +0.27(+0.72%) |
Sep 26, 2019 | 37.36 | 38.10 | 37.01 | 37.51 | 329,323 | +0.10(+0.27%) |
Sep 25, 2019 | 36.35 | 37.72 | 36.12 | 37.41 | 392,083 | +0.99(+2.72%) |
Sep 24, 2019 | 36.51 | 36.90 | 35.76 | 36.42 | 516,011 | +0.17(+0.47%) |
Sep 23, 2019 | 36.11 | 36.85 | 35.90 | 36.25 | 405,790 | +0.02(+0.06%) |
Sep 20, 2019 | 36.43 | 36.76 | 35.71 | 36.23 | 626,900 | -0.24(-0.66%) |
Sep 19, 2019 | 36.95 | 37.36 | 36.15 | 36.47 | 255,526 | -0.37(-1.00%) |
Sep 18, 2019 | 36.92 | 37.44 | 36.35 | 36.84 | 222,860 | +0.06(+0.16%) |
Sep 17, 2019 | 37.34 | 37.34 | 36.05 | 36.78 | 296,112 | -0.62(-1.66%) |
Sep 16, 2019 | 37.26 | 37.56 | 36.14 | 37.40 | 542,073 | +0.84(+2.30%) |
Sep 13, 2019 | 36.84 | 38.17 | 36.52 | 36.56 | 309,300 | -0.18(-0.49%) |
Sep 12, 2019 | 36.73 | 37.10 | 35.13 | 36.74 | 355,451 | -0.01(-0.03%) |
Sep 11, 2019 | 37.19 | 37.65 | 36.12 | 36.75 | 495,798 | -0.38(-1.02%) |
Sep 10, 2019 | 35.23 | 37.26 | 34.64 | 37.13 | 493,584 | +1.79(+5.07%) |
Sep 09, 2019 | 35.49 | 35.97 | 34.73 | 35.34 | 684,156 | +0.54(+1.55%) |
Sep 06, 2019 | 35.52 | 36.22 | 34.78 | 34.80 | 253,300 | -0.72(-2.03%) |
Sep 05, 2019 | 34.92 | 36.33 | 34.65 | 35.52 | 339,446 | +1.05(+3.05%) |
Sep 04, 2019 | 35.12 | 35.22 | 33.13 | 34.47 | 1,070,235 | -0.45(-1.29%) |
Sep 03, 2019 | 36.64 | 37.64 | 34.62 | 34.92 | 445,701 | -1.72(-4.69%) |
Aug 30, 2019 | 36.71 | 37.12 | 36.00 | 36.64 | 433,300 | +0.07(+0.19%) |
Aug 29, 2019 | 36.30 | 37.44 | 36.00 | 36.57 | 509,903 | +0.60(+1.67%) |
Aug 28, 2019 | 36.53 | 36.62 | 35.50 | 35.97 | 343,453 | -0.76(-2.07%) |
Aug 27, 2019 | 37.50 | 37.81 | 36.32 | 36.73 | 289,674 | -0.52(-1.40%) |
Aug 26, 2019 | 37.25 | 37.74 | 36.80 | 37.25 | 328,373 | +0.38(+1.03%) |
Aug 23, 2019 | 39.02 | 39.43 | 36.76 | 36.87 | 372,400 | -2.22(-5.68%) |
Aug 22, 2019 | 38.62 | 39.63 | 37.72 | 39.09 | 489,124 | +0.47(+1.22%) |
Aug 21, 2019 | 38.33 | 38.75 | 37.45 | 38.62 | 488,599 | +0.62(+1.63%) |
Aug 20, 2019 | 39.00 | 39.35 | 37.74 | 38.00 | 305,470 | -0.97(-2.49%) |
Aug 19, 2019 | 38.73 | 39.30 | 38.18 | 38.97 | 436,462 | +0.56(+1.46%) |
Aug 16, 2019 | 37.54 | 38.69 | 37.30 | 38.41 | 351,200 | +1.12(+3.00%) |
Aug 15, 2019 | 37.45 | 38.32 | 36.76 | 37.29 | 577,039 | -0.25(-0.67%) |
Aug 14, 2019 | 37.17 | 38.91 | 36.95 | 37.54 | 564,135 | -0.07(-0.19%) |
Aug 13, 2019 | 36.85 | 37.87 | 36.33 | 37.61 | 540,966 | +0.62(+1.68%) |
Aug 12, 2019 | 37.42 | 38.26 | 36.70 | 36.99 | 385,197 | -0.72(-1.91%) |
Aug 09, 2019 | 38.53 | 38.87 | 37.01 | 37.71 | 612,400 | -1.31(-3.36%) |
Aug 08, 2019 | 38.04 | 40.27 | 38.04 | 39.02 | 451,527 | +0.54(+1.40%) |
Aug 07, 2019 | 38.59 | 39.24 | 38.05 | 38.48 | 399,836 | -0.58(-1.48%) |
Aug 06, 2019 | 37.96 | 39.23 | 37.67 | 39.06 | 421,834 | +1.47(+3.91%) |
Aug 05, 2019 | 38.76 | 38.85 | 36.70 | 37.59 | 633,086 | -1.08(-2.79%) |
Aug 02, 2019 | 38.60 | 38.93 | 37.99 | 38.67 | 408,300 | -0.11(-0.28%) |
Aug 01, 2019 | 39.74 | 40.21 | 37.67 | 38.78 | 612,534 | -0.91(-2.29%) |
Jul 31, 2019 | 41.32 | 41.61 | 39.61 | 39.69 | 392,755 | -1.31(-3.20%) |
Jul 30, 2019 | 40.73 | 41.66 | 40.52 | 41.00 | 402,933 | +0.00(+0.00%) |
Jul 29, 2019 | 41.91 | 42.13 | 40.70 | 41.00 | 430,255 | -0.77(-1.84%) |
Jul 26, 2019 | 42.29 | 42.59 | 41.18 | 41.77 | 411,700 | -0.30(-0.71%) |
Jul 25, 2019 | 42.14 | 42.36 | 40.53 | 42.07 | 760,774 | -0.19(-0.45%) |
Jul 24, 2019 | 42.52 | 42.82 | 41.65 | 42.26 | 457,452 | -0.29(-0.68%) |
Jul 23, 2019 | 43.51 | 43.51 | 42.16 | 42.55 | 346,607 | -0.79(-1.82%) |
Jul 22, 2019 | 43.09 | 43.39 | 42.41 | 43.34 | 440,023 | +0.24(+0.56%) |
Jul 19, 2019 | 44.13 | 44.63 | 42.68 | 43.10 | 452,200 | -1.09(-2.47%) |
Jul 18, 2019 | 43.76 | 44.22 | 43.53 | 44.19 | 331,097 | +0.41(+0.94%) |
Jul 17, 2019 | 44.24 | 44.30 | 43.19 | 43.78 | 274,684 | -0.46(-1.04%) |
Jul 16, 2019 | 45.60 | 45.76 | 44.22 | 44.24 | 305,497 | -1.37(-3.00%) |
Jul 15, 2019 | 45.63 | 45.66 | 44.79 | 45.61 | 528,606 | +0.10(+0.22%) |
Jul 12, 2019 | 46.65 | 46.83 | 45.39 | 45.51 | 584,600 | -1.24(-2.65%) |
Jul 11, 2019 | 47.43 | 47.89 | 46.48 | 46.75 | 227,732 | -0.78(-1.64%) |
Jul 10, 2019 | 47.58 | 47.94 | 46.55 | 47.53 | 294,036 | +0.24(+0.51%) |
Jul 09, 2019 | 46.33 | 47.34 | 46.11 | 47.29 | 294,353 | +0.70(+1.50%) |
Jul 08, 2019 | 47.03 | 47.47 | 46.14 | 46.59 | 390,362 | -0.64(-1.36%) |
Jul 05, 2019 | 47.00 | 47.91 | 46.46 | 47.23 | 332,700 | +0.02(+0.04%) |
Jul 03, 2019 | 46.79 | 47.23 | 45.95 | 47.21 | 143,300 | +0.42(+0.90%) |
Jul 02, 2019 | 46.50 | 47.60 | 46.18 | 46.79 | 387,026 | +0.89(+1.94%) |
Jul 01, 2019 | 46.73 | 47.03 | 44.75 | 45.90 | 576,015 | -0.62(-1.33%) |
Jun 28, 2019 | 48.91 | 49.13 | 45.60 | 46.52 | 1,246,200 | -2.31(-4.73%) |
Jun 27, 2019 | 49.90 | 50.19 | 48.50 | 48.83 | 544,059 | +0.20(+0.41%) |
Jun 26, 2019 | 49.26 | 49.97 | 48.20 | 48.63 | 313,352 | -0.38(-0.78%) |
Jun 25, 2019 | 48.84 | 50.15 | 48.53 | 49.01 | 506,495 | +0.37(+0.76%) |
Jun 24, 2019 | 50.49 | 50.49 | 48.50 | 48.64 | 512,473 | -1.89(-3.74%) |
Jun 21, 2019 | 50.33 | 50.90 | 49.38 | 50.53 | 712,400 | -0.01(-0.02%) |
Jun 20, 2019 | 50.83 | 51.20 | 49.84 | 50.54 | 274,575 | -0.09(-0.18%) |
Jun 19, 2019 | 50.97 | 51.26 | 50.14 | 50.63 | 169,464 | -0.38(-0.74%) |
Jun 18, 2019 | 51.75 | 52.70 | 50.74 | 51.01 | 273,282 | -0.30(-0.58%) |
Jun 17, 2019 | 49.57 | 51.65 | 49.16 | 51.31 | 565,919 | +2.14(+4.35%) |
Jun 14, 2019 | 50.11 | 50.19 | 49.10 | 49.17 | 345,800 | -0.92(-1.84%) |
Jun 13, 2019 | 49.73 | 50.81 | 49.12 | 50.09 | 324,134 | +0.51(+1.03%) |
Jun 12, 2019 | 48.90 | 49.68 | 48.59 | 49.58 | 361,778 | +0.65(+1.33%) |
Jun 11, 2019 | 50.36 | 50.83 | 48.21 | 48.93 | 335,439 | -1.13(-2.26%) |
Jun 10, 2019 | 49.87 | 51.28 | 49.85 | 50.06 | 376,007 | +0.47(+0.95%) |
Jun 07, 2019 | 48.23 | 49.93 | 48.04 | 49.59 | 423,700 | +1.58(+3.29%) |
Jun 06, 2019 | 49.39 | 49.55 | 47.80 | 48.01 | 462,278 | -1.56(-3.15%) |
Jun 05, 2019 | 50.59 | 50.78 | 49.16 | 49.57 | 346,037 | -0.51(-1.02%) |
Jun 04, 2019 | 49.68 | 50.15 | 48.87 | 50.08 | 548,197 | +1.41(+2.90%) |
Jun 03, 2019 | 47.62 | 49.56 | 47.61 | 48.67 | 319,222 | +1.07(+2.25%) |
May 31, 2019 | 48.16 | 49.37 | 47.21 | 47.60 | 446,800 | -1.03(-2.12%) |
May 30, 2019 | 50.32 | 50.64 | 48.13 | 48.63 | 293,275 | -1.70(-3.38%) |
May 29, 2019 | 49.36 | 51.41 | 47.87 | 50.33 | 659,543 | -1.55(-2.99%) |
May 28, 2019 | 52.35 | 52.99 | 51.56 | 51.88 | 347,369 | -0.45(-0.86%) |
May 24, 2019 | 51.37 | 52.44 | 50.88 | 52.33 | 196,800 | +1.38(+2.71%) |
May 23, 2019 | 50.55 | 50.97 | 49.92 | 50.95 | 218,140 | -0.10(-0.20%) |
May 22, 2019 | 51.31 | 51.67 | 50.32 | 51.05 | 224,872 | -0.52(-1.01%) |
May 21, 2019 | 50.10 | 51.71 | 49.95 | 51.57 | 786,425 | +1.49(+2.98%) |
May 20, 2019 | 52.50 | 52.70 | 49.83 | 50.08 | 527,256 | -1.65(-3.19%) |
May 17, 2019 | 50.85 | 52.34 | 50.85 | 51.73 | 541,700 | +0.76(+1.49%) |
May 16, 2019 | 48.92 | 51.55 | 48.92 | 50.97 | 521,126 | +2.00(+4.08%) |
May 15, 2019 | 49.10 | 50.15 | 48.39 | 48.97 | 842,152 | -0.80(-1.61%) |
May 14, 2019 | 48.85 | 50.55 | 47.74 | 49.77 | 617,464 | +1.24(+2.56%) |
May 13, 2019 | 48.37 | 49.95 | 48.24 | 48.53 | 674,444 | -1.64(-3.27%) |
May 10, 2019 | 50.38 | 50.89 | 48.67 | 50.17 | 888,100 | -0.66(-1.30%) |
May 09, 2019 | 49.85 | 51.48 | 49.27 | 50.83 | 997,760 | +0.37(+0.73%) |
May 08, 2019 | 49.50 | 50.95 | 48.70 | 50.46 | 935,049 | +2.07(+4.28%) |
May 07, 2019 | 48.06 | 49.75 | 47.29 | 48.39 | 983,131 | +0.15(+0.31%) |
May 06, 2019 | 47.67 | 49.09 | 46.02 | 48.24 | 1,948,633 | +5.00(+11.56%) |
May 03, 2019 | 43.05 | 43.55 | 42.13 | 43.24 | 496,200 | +0.50(+1.17%) |
May 02, 2019 | 42.00 | 43.33 | 41.51 | 42.74 | 401,051 | +0.74(+1.76%) |