Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.68 | 21.78 | 21.04 | 21.27 | 172,486 | -1.05(-4.70%) |
Apr 29, 2020 | 21.85 | 23.09 | 21.48 | 22.32 | 255,644 | +1.45(+6.95%) |
Apr 28, 2020 | 19.57 | 21.03 | 19.30 | 20.87 | 246,772 | +2.25(+12.08%) |
Apr 27, 2020 | 17.32 | 19.04 | 17.28 | 18.62 | 243,765 | +1.49(+8.70%) |
Apr 24, 2020 | 16.99 | 17.13 | 16.33 | 17.13 | 267,100 | +0.30(+1.78%) |
Apr 23, 2020 | 16.78 | 17.40 | 16.64 | 16.83 | 245,903 | +0.18(+1.08%) |
Apr 22, 2020 | 17.11 | 17.96 | 16.45 | 16.65 | 224,071 | +0.03(+0.18%) |
Apr 21, 2020 | 16.58 | 17.14 | 16.50 | 16.62 | 214,559 | -0.57(-3.32%) |
Apr 20, 2020 | 17.88 | 17.88 | 17.00 | 17.19 | 217,256 | -1.17(-6.37%) |
Apr 17, 2020 | 18.07 | 19.64 | 17.00 | 18.36 | 635,900 | -0.62(-3.27%) |
Apr 16, 2020 | 20.25 | 20.38 | 18.39 | 18.98 | 266,443 | -1.97(-9.40%) |
Apr 15, 2020 | 20.87 | 21.66 | 20.39 | 20.95 | 154,264 | -0.75(-3.46%) |
Apr 14, 2020 | 23.66 | 23.95 | 21.52 | 21.70 | 134,175 | -1.19(-5.20%) |
Apr 13, 2020 | 23.57 | 23.91 | 22.33 | 22.89 | 126,623 | -0.88(-3.70%) |
Apr 09, 2020 | 22.90 | 24.38 | 22.67 | 23.77 | 144,700 | +1.42(+6.35%) |
Apr 08, 2020 | 23.00 | 23.38 | 21.82 | 22.35 | 185,124 | -0.20(-0.89%) |
Apr 07, 2020 | 23.35 | 24.23 | 22.12 | 22.55 | 246,165 | +0.56(+2.55%) |
Apr 06, 2020 | 19.79 | 22.07 | 19.12 | 21.99 | 272,010 | +3.69(+20.16%) |
Apr 03, 2020 | 19.40 | 19.81 | 18.07 | 18.30 | 206,800 | -1.12(-5.77%) |
Apr 02, 2020 | 20.03 | 21.00 | 19.07 | 19.42 | 123,732 | -0.77(-3.81%) |
Apr 01, 2020 | 21.34 | 21.97 | 19.84 | 20.19 | 202,531 | -2.31(-10.27%) |
Mar 31, 2020 | 22.54 | 23.68 | 21.74 | 22.50 | 354,965 | -0.21(-0.92%) |
Mar 30, 2020 | 22.11 | 22.71 | 20.81 | 22.71 | 335,111 | +0.97(+4.46%) |
Mar 27, 2020 | 20.70 | 22.27 | 20.14 | 21.74 | 328,900 | +0.16(+0.74%) |
Mar 26, 2020 | 19.29 | 22.50 | 19.25 | 21.58 | 355,929 | +2.72(+14.42%) |
Mar 25, 2020 | 16.32 | 19.06 | 16.07 | 18.86 | 449,909 | +2.70(+16.71%) |
Mar 24, 2020 | 15.92 | 16.87 | 15.49 | 16.16 | 272,162 | +0.91(+5.97%) |
Mar 23, 2020 | 15.25 | 15.55 | 14.29 | 15.25 | 269,424 | +0.23(+1.53%) |
Mar 20, 2020 | 14.90 | 16.42 | 14.90 | 15.02 | 444,400 | +0.23(+1.56%) |
Mar 19, 2020 | 14.26 | 15.26 | 13.65 | 14.79 | 447,477 | +0.36(+2.49%) |
Mar 18, 2020 | 17.00 | 17.53 | 14.21 | 14.43 | 270,054 | -3.66(-20.23%) |
Mar 17, 2020 | 19.25 | 19.94 | 17.52 | 18.09 | 403,214 | -0.96(-5.04%) |
Mar 16, 2020 | 22.57 | 22.74 | 18.88 | 19.05 | 248,482 | -6.12(-24.31%) |
Mar 13, 2020 | 24.29 | 25.32 | 22.92 | 25.17 | 321,500 | +2.24(+9.77%) |
Mar 12, 2020 | 26.55 | 27.87 | 22.38 | 22.93 | 332,055 | -5.51(-19.37%) |
Mar 11, 2020 | 29.43 | 30.35 | 27.87 | 28.44 | 157,439 | -1.80(-5.94%) |
Mar 10, 2020 | 30.66 | 30.89 | 29.14 | 30.23 | 354,620 | +1.74(+6.10%) |
Mar 09, 2020 | 31.37 | 31.72 | 28.44 | 28.50 | 266,550 | -4.57(-13.82%) |
Mar 06, 2020 | 33.87 | 34.30 | 32.69 | 33.07 | 435,828 | -1.78(-5.10%) |
Mar 05, 2020 | 35.45 | 35.62 | 34.08 | 34.84 | 389,764 | -1.48(-4.08%) |
Mar 04, 2020 | 37.29 | 37.55 | 35.96 | 36.32 | 320,137 | -0.60(-1.63%) |
Mar 03, 2020 | 38.84 | 38.89 | 36.81 | 36.93 | 198,187 | -1.95(-5.03%) |
Mar 02, 2020 | 39.22 | 39.93 | 38.21 | 38.88 | 197,812 | -0.74(-1.87%) |
Feb 28, 2020 | 39.93 | 40.57 | 38.98 | 39.62 | 243,747 | -0.65(-1.62%) |
Feb 27, 2020 | 42.41 | 42.41 | 40.01 | 40.27 | 286,092 | -2.62(-6.10%) |
Feb 26, 2020 | 43.90 | 44.18 | 42.56 | 42.89 | 209,921 | -0.83(-1.90%) |
Feb 25, 2020 | 45.04 | 45.04 | 43.30 | 43.72 | 252,038 | -1.17(-2.62%) |
Feb 24, 2020 | 43.94 | 45.17 | 43.46 | 44.89 | 163,044 | -0.23(-0.50%) |
Feb 21, 2020 | 44.48 | 45.29 | 43.83 | 45.12 | 552,940 | +0.48(+1.08%) |
Feb 20, 2020 | 43.53 | 44.75 | 43.38 | 44.64 | 140,822 | +0.95(+2.17%) |
Feb 19, 2020 | 43.52 | 43.96 | 43.34 | 43.69 | 88,739 | +0.08(+0.18%) |
Feb 18, 2020 | 44.22 | 44.42 | 43.29 | 43.61 | 118,854 | -0.76(-1.71%) |
Feb 14, 2020 | 44.64 | 44.67 | 44.20 | 44.37 | 143,756 | -0.28(-0.62%) |
Feb 13, 2020 | 45.09 | 45.09 | 44.14 | 44.65 | 75,185 | -0.46(-1.03%) |
Feb 12, 2020 | 44.45 | 46.19 | 44.17 | 45.11 | 123,596 | +1.15(+2.60%) |
Feb 11, 2020 | 42.52 | 44.73 | 42.52 | 43.96 | 203,520 | +1.57(+3.70%) |
Feb 10, 2020 | 42.82 | 42.94 | 42.14 | 42.40 | 171,189 | -0.68(-1.58%) |
Feb 07, 2020 | 44.08 | 44.33 | 42.58 | 43.08 | 120,860 | -0.26(-0.59%) |
Feb 06, 2020 | 44.27 | 44.34 | 43.15 | 43.33 | 153,514 | -0.89(-2.01%) |
Feb 05, 2020 | 44.00 | 44.75 | 43.71 | 44.22 | 194,447 | +0.67(+1.54%) |
Feb 04, 2020 | 45.85 | 47.00 | 43.43 | 43.55 | 584,819 | -6.08(-12.25%) |
Feb 03, 2020 | 50.35 | 50.79 | 48.99 | 49.63 | 142,954 | -0.40(-0.81%) |
Jan 31, 2020 | 51.05 | 51.28 | 49.92 | 50.04 | 246,280 | -1.27(-2.48%) |
Jan 30, 2020 | 50.55 | 51.32 | 50.06 | 51.31 | 84,007 | +0.37(+0.72%) |
Jan 29, 2020 | 51.27 | 51.33 | 50.70 | 50.94 | 83,608 | -0.15(-0.29%) |
Jan 28, 2020 | 51.29 | 51.41 | 50.67 | 51.09 | 97,350 | +0.16(+0.31%) |
Jan 27, 2020 | 50.48 | 51.36 | 50.37 | 50.93 | 97,444 | -0.53(-1.04%) |
Jan 24, 2020 | 51.57 | 51.63 | 51.02 | 51.47 | 133,625 | +0.24(+0.46%) |
Jan 23, 2020 | 50.99 | 51.66 | 50.83 | 51.23 | 151,022 | +0.14(+0.27%) |
Jan 22, 2020 | 51.01 | 51.37 | 50.59 | 51.09 | 98,159 | +0.20(+0.39%) |
Jan 21, 2020 | 50.92 | 51.10 | 50.63 | 50.89 | 161,740 | -0.11(-0.21%) |
Jan 17, 2020 | 50.10 | 51.22 | 49.90 | 51.00 | 114,883 | +1.12(+2.24%) |
Jan 16, 2020 | 48.90 | 49.89 | 48.74 | 49.89 | 82,150 | +1.27(+2.62%) |
Jan 15, 2020 | 48.62 | 48.99 | 48.37 | 48.61 | 81,904 | -0.08(-0.16%) |
Jan 14, 2020 | 49.13 | 49.51 | 48.48 | 48.69 | 117,214 | -0.56(-1.14%) |
Jan 13, 2020 | 48.56 | 49.32 | 48.28 | 49.26 | 95,089 | +0.80(+1.65%) |
Jan 10, 2020 | 49.16 | 49.16 | 48.12 | 48.46 | 133,929 | -0.61(-1.25%) |
Jan 09, 2020 | 48.00 | 49.28 | 48.00 | 49.07 | 160,204 | +1.18(+2.47%) |
Jan 08, 2020 | 46.76 | 48.23 | 46.59 | 47.88 | 88,003 | +1.00(+2.13%) |
Jan 07, 2020 | 46.80 | 47.22 | 46.70 | 46.89 | 64,039 | -0.04(-0.08%) |
Jan 06, 2020 | 46.82 | 47.18 | 46.58 | 46.93 | 94,244 | -0.27(-0.56%) |
Jan 03, 2020 | 46.79 | 47.36 | 46.55 | 47.19 | 79,628 | -0.03(-0.06%) |
Jan 02, 2020 | 47.71 | 47.85 | 46.89 | 47.22 | 60,690 | -0.19(-0.40%) |
Dec 31, 2019 | 47.14 | 47.77 | 47.14 | 47.41 | 84,997 | +0.25(+0.52%) |
Dec 30, 2019 | 47.07 | 47.36 | 46.64 | 47.16 | 68,276 | +0.20(+0.42%) |
Dec 27, 2019 | 47.41 | 47.61 | 46.66 | 46.97 | 75,981 | -0.28(-0.59%) |
Dec 26, 2019 | 46.98 | 47.30 | 46.85 | 47.24 | 58,439 | +0.26(+0.55%) |
Dec 24, 2019 | 47.27 | 47.27 | 46.73 | 46.99 | 38,193 | -0.23(-0.48%) |
Dec 23, 2019 | 47.08 | 47.27 | 46.50 | 47.21 | 78,997 | +0.30(+0.63%) |
Dec 20, 2019 | 46.80 | 47.01 | 46.21 | 46.92 | 409,690 | +0.19(+0.40%) |
Dec 19, 2019 | 47.12 | 47.12 | 46.45 | 46.73 | 73,073 | -0.30(-0.63%) |
Dec 18, 2019 | 46.75 | 47.25 | 45.73 | 47.02 | 167,233 | +0.34(+0.72%) |
Dec 17, 2019 | 46.29 | 46.71 | 46.09 | 46.69 | 102,612 | +0.56(+1.22%) |
Dec 16, 2019 | 46.16 | 46.73 | 45.92 | 46.13 | 294,983 | +0.04(+0.09%) |
Dec 13, 2019 | 46.61 | 46.63 | 45.71 | 46.09 | 84,795 | -0.49(-1.06%) |
Dec 12, 2019 | 45.85 | 46.73 | 45.59 | 46.58 | 124,111 | +0.81(+1.78%) |
Dec 11, 2019 | 45.59 | 46.09 | 45.23 | 45.77 | 131,062 | +0.36(+0.80%) |
Dec 10, 2019 | 45.83 | 46.30 | 45.32 | 45.40 | 77,555 | -0.37(-0.81%) |
Dec 09, 2019 | 46.28 | 46.76 | 45.61 | 45.78 | 210,767 | -0.58(-1.25%) |
Dec 06, 2019 | 46.26 | 46.91 | 45.91 | 46.35 | 165,162 | +0.51(+1.12%) |
Dec 05, 2019 | 45.72 | 46.18 | 45.34 | 45.84 | 161,876 | +0.19(+0.41%) |
Dec 04, 2019 | 45.18 | 46.60 | 44.93 | 45.65 | 177,108 | +0.56(+1.25%) |
Dec 03, 2019 | 45.01 | 45.10 | 43.60 | 45.09 | 249,629 | +0.46(+1.03%) |
Dec 02, 2019 | 45.12 | 45.47 | 44.30 | 44.63 | 252,285 | +0.08(+0.18%) |
Nov 29, 2019 | 44.85 | 45.43 | 44.15 | 44.55 | 148,340 | -1.06(-2.32%) |
Nov 27, 2019 | 45.42 | 46.15 | 43.78 | 45.61 | 342,458 | -0.41(-0.90%) |
Nov 26, 2019 | 55.03 | 56.22 | 45.01 | 46.02 | 987,174 | -13.38(-22.52%) |
Nov 25, 2019 | 56.91 | 59.41 | 56.91 | 59.40 | 88,601 | +2.34(+4.11%) |
Nov 22, 2019 | 57.06 | 57.57 | 56.64 | 57.06 | 65,249 | +0.07(+0.12%) |
Nov 21, 2019 | 58.44 | 58.44 | 56.86 | 56.99 | 62,417 | -1.28(-2.20%) |
Nov 20, 2019 | 58.72 | 59.01 | 58.07 | 58.27 | 95,918 | -0.73(-1.23%) |
Nov 19, 2019 | 59.34 | 59.35 | 58.79 | 59.00 | 51,564 | -0.18(-0.30%) |
Nov 18, 2019 | 58.13 | 59.21 | 57.47 | 59.17 | 93,256 | +0.93(+1.60%) |
Nov 15, 2019 | 58.16 | 58.60 | 57.81 | 58.24 | 74,629 | +0.39(+0.68%) |
Nov 14, 2019 | 58.13 | 58.50 | 57.71 | 57.85 | 45,529 | -0.45(-0.77%) |
Nov 13, 2019 | 58.33 | 59.06 | 57.67 | 58.30 | 47,430 | -0.54(-0.92%) |
Nov 12, 2019 | 58.67 | 59.21 | 57.49 | 58.84 | 41,433 | +0.09(+0.15%) |
Nov 11, 2019 | 58.44 | 58.90 | 58.09 | 58.75 | 45,648 | -0.16(-0.27%) |
Nov 08, 2019 | 58.47 | 59.11 | 58.32 | 58.91 | 56,991 | +0.38(+0.65%) |
Nov 07, 2019 | 58.97 | 59.18 | 58.28 | 58.53 | 96,866 | -0.09(-0.15%) |
Nov 06, 2019 | 59.13 | 59.13 | 58.09 | 58.62 | 54,259 | -0.80(-1.35%) |
Nov 05, 2019 | 57.94 | 59.93 | 57.87 | 59.42 | 97,490 | +1.49(+2.57%) |
Nov 04, 2019 | 56.53 | 58.01 | 56.49 | 57.93 | 83,825 | +1.79(+3.18%) |
Nov 01, 2019 | 55.63 | 56.17 | 55.51 | 56.14 | 68,308 | +0.75(+1.35%) |
Oct 31, 2019 | 56.71 | 56.95 | 55.04 | 55.40 | 104,831 | -1.30(-2.30%) |
Oct 30, 2019 | 56.37 | 56.73 | 55.73 | 56.70 | 64,156 | +0.37(+0.66%) |
Oct 29, 2019 | 56.13 | 56.64 | 55.94 | 56.33 | 60,358 | +0.03(+0.05%) |
Oct 28, 2019 | 55.33 | 56.36 | 55.33 | 56.30 | 44,889 | +1.18(+2.14%) |
Oct 25, 2019 | 54.86 | 55.23 | 54.86 | 55.12 | 26,915 | +0.17(+0.30%) |
Oct 24, 2019 | 55.18 | 55.45 | 54.69 | 54.96 | 79,005 | -0.10(-0.18%) |
Oct 23, 2019 | 54.53 | 55.17 | 54.53 | 55.06 | 44,602 | +0.42(+0.77%) |
Oct 22, 2019 | 54.48 | 55.11 | 54.39 | 54.63 | 36,417 | +0.02(+0.04%) |
Oct 21, 2019 | 54.29 | 55.23 | 54.24 | 54.61 | 61,263 | +0.80(+1.49%) |
Oct 18, 2019 | 54.78 | 55.32 | 53.69 | 53.81 | 93,286 | -1.21(-2.19%) |
Oct 17, 2019 | 53.86 | 55.06 | 53.86 | 55.02 | 87,272 | +1.36(+2.54%) |
Oct 16, 2019 | 52.72 | 54.08 | 52.72 | 53.65 | 69,365 | +0.72(+1.35%) |
Oct 15, 2019 | 52.15 | 53.07 | 51.70 | 52.94 | 78,130 | +1.00(+1.93%) |
Oct 14, 2019 | 51.86 | 52.29 | 51.39 | 51.94 | 45,807 | +0.06(+0.11%) |
Oct 11, 2019 | 51.63 | 52.86 | 51.63 | 51.88 | 109,191 | +0.76(+1.48%) |
Oct 10, 2019 | 51.53 | 51.94 | 50.74 | 51.12 | 57,942 | -0.43(-0.84%) |
Oct 09, 2019 | 51.99 | 52.17 | 51.53 | 51.55 | 47,753 | -0.04(-0.08%) |
Oct 08, 2019 | 52.30 | 52.44 | 51.17 | 51.59 | 87,304 | -1.11(-2.10%) |
Oct 07, 2019 | 52.94 | 53.18 | 52.54 | 52.70 | 208,561 | -0.29(-0.56%) |
Oct 04, 2019 | 52.42 | 53.32 | 51.99 | 53.00 | 66,676 | +0.67(+1.27%) |
Oct 03, 2019 | 52.45 | 52.69 | 51.88 | 52.33 | 113,087 | -0.33(-0.63%) |
Oct 02, 2019 | 52.99 | 53.66 | 52.10 | 52.66 | 126,271 | -0.75(-1.40%) |
Oct 01, 2019 | 54.46 | 55.26 | 53.13 | 53.41 | 109,429 | -0.78(-1.45%) |
Sep 30, 2019 | 54.28 | 55.10 | 54.11 | 54.19 | 190,144 | -0.02(-0.04%) |
Sep 27, 2019 | 54.29 | 54.74 | 53.95 | 54.21 | 79,420 | +0.03(+0.05%) |
Sep 26, 2019 | 54.63 | 54.63 | 53.60 | 54.18 | 83,622 | -0.40(-0.74%) |
Sep 25, 2019 | 54.21 | 54.80 | 53.28 | 54.58 | 100,430 | +0.43(+0.80%) |
Sep 24, 2019 | 54.12 | 55.02 | 54.03 | 54.15 | 113,907 | +0.05(+0.09%) |
Sep 23, 2019 | 54.02 | 54.37 | 53.89 | 54.10 | 109,604 | +0.20(+0.36%) |
Sep 20, 2019 | 55.18 | 55.45 | 53.78 | 53.91 | 465,310 | -1.24(-2.24%) |
Sep 19, 2019 | 55.17 | 56.39 | 54.84 | 55.14 | 82,904 | +0.01(+0.02%) |
Sep 18, 2019 | 55.67 | 56.10 | 54.72 | 55.13 | 261,297 | -0.63(-1.13%) |
Sep 17, 2019 | 55.58 | 55.93 | 55.08 | 55.76 | 69,151 | -0.08(-0.14%) |
Sep 16, 2019 | 55.64 | 56.63 | 55.48 | 55.84 | 67,529 | +0.05(+0.09%) |
Sep 13, 2019 | 55.65 | 56.74 | 55.32 | 55.79 | 81,358 | +0.35(+0.64%) |
Sep 12, 2019 | 55.51 | 56.29 | 55.10 | 55.44 | 93,651 | +0.20(+0.37%) |
Sep 11, 2019 | 54.43 | 55.44 | 54.16 | 55.23 | 152,544 | +0.83(+1.52%) |
Sep 10, 2019 | 54.06 | 54.88 | 53.68 | 54.40 | 98,788 | +0.22(+0.41%) |
Sep 09, 2019 | 54.56 | 54.82 | 53.75 | 54.18 | 106,641 | -0.11(-0.20%) |
Sep 06, 2019 | 54.69 | 54.69 | 53.82 | 54.29 | 88,349 | -0.40(-0.73%) |
Sep 05, 2019 | 53.88 | 55.22 | 53.88 | 54.69 | 104,571 | +1.03(+1.93%) |
Sep 04, 2019 | 53.91 | 54.37 | 53.15 | 53.65 | 164,622 | -0.25(-0.47%) |
Sep 03, 2019 | 55.14 | 55.14 | 53.87 | 53.91 | 128,236 | -1.58(-2.85%) |
Aug 30, 2019 | 56.83 | 57.55 | 55.27 | 55.49 | 122,172 | -1.37(-2.40%) |
Aug 29, 2019 | 56.28 | 57.34 | 56.28 | 56.85 | 74,074 | +1.01(+1.82%) |
Aug 28, 2019 | 55.34 | 56.14 | 54.86 | 55.84 | 73,626 | +0.35(+0.63%) |
Aug 27, 2019 | 56.32 | 56.53 | 55.09 | 55.49 | 88,399 | -0.68(-1.22%) |
Aug 26, 2019 | 56.35 | 56.57 | 55.57 | 56.17 | 73,780 | +0.29(+0.52%) |
Aug 23, 2019 | 57.96 | 57.96 | 55.69 | 55.88 | 95,728 | -2.42(-4.15%) |
Aug 22, 2019 | 58.38 | 58.98 | 58.11 | 58.30 | 98,336 | +0.04(+0.07%) |
Aug 21, 2019 | 57.82 | 58.30 | 57.55 | 58.26 | 97,614 | +0.86(+1.50%) |
Aug 20, 2019 | 58.61 | 59.36 | 57.36 | 57.40 | 118,569 | -1.48(-2.52%) |
Aug 19, 2019 | 57.94 | 59.11 | 57.76 | 58.88 | 188,832 | +1.46(+2.55%) |
Aug 16, 2019 | 57.31 | 57.93 | 57.27 | 57.42 | 188,485 | +0.48(+0.84%) |
Aug 15, 2019 | 57.39 | 57.44 | 56.59 | 56.94 | 105,271 | -0.44(-0.77%) |
Aug 14, 2019 | 57.83 | 58.12 | 57.02 | 57.38 | 141,856 | -1.10(-1.89%) |
Aug 13, 2019 | 58.40 | 59.79 | 57.77 | 58.48 | 101,828 | +0.02(+0.03%) |
Aug 12, 2019 | 59.11 | 59.39 | 58.39 | 58.46 | 111,508 | -0.92(-1.54%) |
Aug 09, 2019 | 59.16 | 59.90 | 57.78 | 59.38 | 163,579 | -0.05(-0.08%) |
Aug 08, 2019 | 59.27 | 59.58 | 57.87 | 59.43 | 220,030 | -0.07(-0.11%) |
Aug 07, 2019 | 58.72 | 60.28 | 58.72 | 59.50 | 332,186 | -0.44(-0.73%) |
Aug 06, 2019 | 58.41 | 61.77 | 57.29 | 59.94 | 534,371 | +5.21(+9.52%) |
Aug 05, 2019 | 55.31 | 55.89 | 53.86 | 54.73 | 223,377 | -1.32(-2.35%) |
Aug 02, 2019 | 55.90 | 56.48 | 54.89 | 56.04 | 228,253 | -0.08(-0.14%) |
Aug 01, 2019 | 56.30 | 57.40 | 56.06 | 56.12 | 114,311 | -0.10(-0.17%) |
Jul 31, 2019 | 57.42 | 58.01 | 55.68 | 56.22 | 256,032 | -1.40(-2.42%) |
Jul 30, 2019 | 55.33 | 57.71 | 55.33 | 57.61 | 283,350 | +2.23(+4.03%) |
Jul 29, 2019 | 55.32 | 56.34 | 55.32 | 55.38 | 227,725 | -0.09(-0.16%) |
Jul 26, 2019 | 55.16 | 55.75 | 54.70 | 55.47 | 102,596 | +0.48(+0.87%) |
Jul 25, 2019 | 55.23 | 55.33 | 54.56 | 54.99 | 132,706 | -0.29(-0.53%) |
Jul 24, 2019 | 54.34 | 55.51 | 54.00 | 55.28 | 151,248 | +1.06(+1.96%) |
Jul 23, 2019 | 54.16 | 54.47 | 53.65 | 54.22 | 152,503 | +0.27(+0.51%) |
Jul 22, 2019 | 53.73 | 54.14 | 53.58 | 53.94 | 123,534 | +0.29(+0.55%) |
Jul 19, 2019 | 54.04 | 54.57 | 53.62 | 53.65 | 113,152 | -0.64(-1.19%) |
Jul 18, 2019 | 54.48 | 54.53 | 53.91 | 54.30 | 62,360 | -0.25(-0.47%) |
Jul 17, 2019 | 54.44 | 54.92 | 53.53 | 54.55 | 106,527 | +0.01(+0.02%) |
Jul 16, 2019 | 54.56 | 54.96 | 54.19 | 54.54 | 116,324 | -0.17(-0.30%) |
Jul 15, 2019 | 54.92 | 54.95 | 54.22 | 54.71 | 81,566 | -0.15(-0.27%) |
Jul 12, 2019 | 54.50 | 55.21 | 54.19 | 54.85 | 96,446 | +0.36(+0.66%) |
Jul 11, 2019 | 54.75 | 55.77 | 54.11 | 54.49 | 176,511 | -0.21(-0.39%) |
Jul 10, 2019 | 55.36 | 55.79 | 54.54 | 54.71 | 89,249 | -0.35(-0.64%) |
Jul 09, 2019 | 55.30 | 55.30 | 54.77 | 55.06 | 93,806 | -0.35(-0.63%) |
Jul 08, 2019 | 56.25 | 56.25 | 55.28 | 55.41 | 127,637 | -1.03(-1.83%) |
Jul 05, 2019 | 56.69 | 56.74 | 55.53 | 56.44 | 89,784 | -0.60(-1.06%) |
Jul 03, 2019 | 56.50 | 57.10 | 56.39 | 57.05 | 34,950 | +0.52(+0.91%) |
Jul 02, 2019 | 56.84 | 57.04 | 55.91 | 56.53 | 130,813 | -0.73(-1.28%) |
Jul 01, 2019 | 57.56 | 57.99 | 56.59 | 57.26 | 148,667 | +0.16(+0.27%) |
Jun 28, 2019 | 56.30 | 57.53 | 55.95 | 57.11 | 361,802 | +0.74(+1.32%) |
Jun 27, 2019 | 56.69 | 57.32 | 56.18 | 56.36 | 147,920 | -0.40(-0.70%) |
Jun 26, 2019 | 55.62 | 56.93 | 55.41 | 56.76 | 169,517 | +1.12(+2.02%) |
Jun 25, 2019 | 55.31 | 56.03 | 54.31 | 55.64 | 144,015 | +0.29(+0.53%) |
Jun 24, 2019 | 55.61 | 56.80 | 55.14 | 55.35 | 169,945 | -0.26(-0.47%) |
Jun 21, 2019 | 54.27 | 56.84 | 52.81 | 55.61 | 662,415 | +1.18(+2.17%) |
Jun 20, 2019 | 54.74 | 55.03 | 54.19 | 54.43 | 133,212 | -0.15(-0.27%) |
Jun 19, 2019 | 54.19 | 54.63 | 53.61 | 54.58 | 67,637 | +0.49(+0.90%) |
Jun 18, 2019 | 54.00 | 54.76 | 53.52 | 54.09 | 157,768 | +0.12(+0.22%) |
Jun 17, 2019 | 53.63 | 54.37 | 53.19 | 53.97 | 125,413 | +0.37(+0.69%) |
Jun 14, 2019 | 53.44 | 53.71 | 52.77 | 53.60 | 75,228 | +0.08(+0.14%) |
Jun 13, 2019 | 53.94 | 54.10 | 53.37 | 53.53 | 61,970 | -0.28(-0.52%) |
Jun 12, 2019 | 54.01 | 54.20 | 53.68 | 53.81 | 78,079 | -0.23(-0.43%) |
Jun 11, 2019 | 54.09 | 54.39 | 53.62 | 54.04 | 120,769 | +0.18(+0.34%) |
Jun 10, 2019 | 53.99 | 54.48 | 53.58 | 53.86 | 128,077 | +0.03(+0.05%) |
Jun 07, 2019 | 53.76 | 54.21 | 53.64 | 53.83 | 141,492 | +0.16(+0.29%) |
Jun 06, 2019 | 53.54 | 54.66 | 53.05 | 53.67 | 128,846 | +0.11(+0.20%) |
Jun 05, 2019 | 53.61 | 53.98 | 52.37 | 53.56 | 259,707 | +0.16(+0.31%) |
Jun 04, 2019 | 53.60 | 53.95 | 53.06 | 53.40 | 138,673 | +0.26(+0.49%) |
Jun 03, 2019 | 52.68 | 53.64 | 52.36 | 53.14 | 129,045 | +0.49(+0.92%) |
May 31, 2019 | 52.67 | 53.02 | 52.28 | 52.65 | 110,782 | -0.57(-1.08%) |
May 30, 2019 | 53.57 | 53.95 | 53.06 | 53.22 | 56,800 | -0.22(-0.42%) |
May 29, 2019 | 53.60 | 54.04 | 52.88 | 53.45 | 86,945 | -0.23(-0.43%) |
May 28, 2019 | 54.39 | 54.51 | 53.62 | 53.68 | 117,967 | -0.58(-1.07%) |
May 24, 2019 | 54.47 | 54.68 | 53.88 | 54.26 | 139,740 | -0.04(-0.07%) |
May 23, 2019 | 54.72 | 55.11 | 54.10 | 54.30 | 125,257 | -0.98(-1.77%) |
May 22, 2019 | 54.96 | 55.31 | 54.20 | 55.28 | 79,194 | +0.33(+0.60%) |
May 21, 2019 | 54.77 | 55.39 | 54.25 | 54.95 | 127,298 | +0.76(+1.40%) |
May 20, 2019 | 54.43 | 54.68 | 53.08 | 54.20 | 78,549 | -0.41(-0.75%) |
May 17, 2019 | 54.56 | 54.83 | 53.78 | 54.60 | 143,862 | -0.16(-0.30%) |
May 16, 2019 | 54.58 | 55.52 | 54.26 | 54.77 | 592,151 | +0.37(+0.68%) |
May 15, 2019 | 53.55 | 54.92 | 53.17 | 54.40 | 99,130 | +0.49(+0.90%) |
May 14, 2019 | 53.69 | 53.97 | 53.22 | 53.91 | 87,220 | +0.43(+0.80%) |
May 13, 2019 | 55.15 | 55.19 | 53.36 | 53.49 | 160,116 | -2.48(-4.44%) |
May 10, 2019 | 54.96 | 56.01 | 54.65 | 55.97 | 118,408 | +0.81(+1.46%) |
May 09, 2019 | 54.35 | 55.21 | 54.07 | 55.17 | 66,410 | +0.33(+0.60%) |
May 08, 2019 | 56.49 | 56.67 | 54.80 | 54.84 | 174,363 | -2.14(-3.76%) |
May 07, 2019 | 55.79 | 57.35 | 54.53 | 56.98 | 320,449 | +2.41(+4.41%) |
May 06, 2019 | 53.64 | 54.82 | 53.30 | 54.57 | 118,017 | +0.17(+0.32%) |
May 03, 2019 | 53.23 | 54.60 | 53.23 | 54.40 | 109,030 | +1.43(+2.69%) |
May 02, 2019 | 53.01 | 53.33 | 52.64 | 52.97 | 67,263 | -0.14(-0.26%) |