Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.25 | 40.50 | 38.73 | 39.82 | 331,156 | -1.25(-3.04%) |
Apr 29, 2020 | 41.92 | 41.92 | 39.92 | 41.07 | 245,444 | +0.37(+0.91%) |
Apr 28, 2020 | 43.84 | 43.84 | 40.48 | 40.70 | 295,383 | -2.40(-5.57%) |
Apr 27, 2020 | 42.05 | 43.78 | 41.58 | 43.10 | 326,513 | +1.68(+4.06%) |
Apr 24, 2020 | 38.92 | 41.88 | 38.79 | 41.42 | 542,100 | +2.88(+7.47%) |
Apr 23, 2020 | 37.94 | 40.00 | 37.94 | 38.54 | 277,208 | +0.88(+2.34%) |
Apr 22, 2020 | 36.00 | 38.07 | 35.11 | 37.66 | 442,921 | +1.80(+5.02%) |
Apr 21, 2020 | 35.58 | 36.58 | 34.35 | 35.86 | 310,083 | -0.41(-1.13%) |
Apr 20, 2020 | 34.00 | 37.25 | 33.76 | 36.27 | 387,547 | +1.55(+4.46%) |
Apr 17, 2020 | 34.50 | 35.39 | 33.51 | 34.72 | 634,400 | +1.46(+4.39%) |
Apr 16, 2020 | 32.00 | 33.51 | 31.60 | 33.26 | 315,091 | +1.31(+4.10%) |
Apr 15, 2020 | 32.67 | 33.23 | 31.40 | 31.95 | 292,103 | -2.29(-6.69%) |
Apr 14, 2020 | 33.97 | 34.50 | 33.11 | 34.24 | 484,388 | +1.09(+3.29%) |
Apr 13, 2020 | 33.60 | 34.22 | 31.74 | 33.15 | 268,210 | -0.53(-1.57%) |
Apr 09, 2020 | 32.04 | 34.73 | 31.55 | 33.68 | 551,900 | +2.19(+6.95%) |
Apr 08, 2020 | 30.55 | 31.59 | 29.40 | 31.49 | 336,556 | +1.62(+5.42%) |
Apr 07, 2020 | 31.15 | 31.65 | 29.72 | 29.87 | 405,286 | -0.21(-0.70%) |
Apr 06, 2020 | 29.23 | 30.64 | 28.86 | 30.08 | 496,133 | +2.33(+8.40%) |
Apr 03, 2020 | 29.32 | 30.42 | 27.42 | 27.75 | 546,700 | -1.68(-5.71%) |
Apr 02, 2020 | 28.49 | 29.80 | 28.21 | 29.43 | 408,644 | +0.29(+1.00%) |
Apr 01, 2020 | 30.74 | 31.65 | 28.70 | 29.14 | 453,303 | -3.24(-10.01%) |
Mar 31, 2020 | 33.31 | 34.00 | 31.32 | 32.38 | 393,031 | -1.37(-4.06%) |
Mar 30, 2020 | 33.88 | 34.10 | 30.26 | 33.75 | 410,846 | -0.13(-0.38%) |
Mar 27, 2020 | 30.97 | 34.56 | 30.23 | 33.88 | 567,900 | +1.34(+4.12%) |
Mar 26, 2020 | 32.27 | 34.94 | 30.86 | 32.54 | 477,024 | +0.37(+1.15%) |
Mar 25, 2020 | 31.83 | 34.13 | 30.55 | 32.17 | 635,282 | +0.65(+2.06%) |
Mar 24, 2020 | 29.25 | 32.00 | 28.66 | 31.52 | 725,164 | +3.64(+13.06%) |
Mar 23, 2020 | 28.33 | 30.43 | 26.01 | 27.88 | 528,335 | +0.38(+1.38%) |
Mar 20, 2020 | 26.30 | 28.80 | 26.18 | 27.50 | 813,700 | +1.89(+7.38%) |
Mar 19, 2020 | 21.07 | 26.16 | 20.76 | 25.61 | 633,830 | +4.11(+19.12%) |
Mar 18, 2020 | 24.97 | 26.82 | 20.03 | 21.50 | 1,076,032 | -5.34(-19.90%) |
Mar 17, 2020 | 25.97 | 27.63 | 24.01 | 26.84 | 936,614 | +1.51(+5.96%) |
Mar 16, 2020 | 24.89 | 29.20 | 23.78 | 25.33 | 950,193 | -3.52(-12.20%) |
Mar 13, 2020 | 29.15 | 29.15 | 24.21 | 28.85 | 1,254,800 | +1.60(+5.87%) |
Mar 12, 2020 | 30.09 | 30.50 | 25.51 | 27.25 | 1,273,079 | -5.64(-17.15%) |
Mar 11, 2020 | 35.63 | 35.90 | 32.72 | 32.89 | 620,662 | -3.93(-10.67%) |
Mar 10, 2020 | 37.07 | 37.09 | 33.70 | 36.82 | 486,677 | +1.14(+3.20%) |
Mar 09, 2020 | 36.99 | 38.23 | 35.44 | 35.68 | 520,776 | -4.07(-10.24%) |
Mar 06, 2020 | 39.47 | 40.95 | 38.90 | 39.75 | 450,300 | -1.49(-3.61%) |
Mar 05, 2020 | 39.50 | 43.33 | 39.27 | 41.24 | 480,599 | +0.69(+1.70%) |
Mar 04, 2020 | 39.39 | 40.57 | 38.78 | 40.55 | 600,716 | +2.39(+6.26%) |
Mar 03, 2020 | 40.07 | 41.19 | 37.49 | 38.16 | 673,326 | -1.88(-4.70%) |
Mar 02, 2020 | 39.68 | 40.69 | 38.75 | 40.04 | 662,068 | +0.04(+0.10%) |
Feb 28, 2020 | 39.80 | 42.13 | 39.38 | 40.00 | 684,000 | -0.51(-1.26%) |
Feb 27, 2020 | 43.00 | 45.90 | 39.02 | 40.51 | 1,083,434 | -6.99(-14.72%) |
Feb 26, 2020 | 47.50 | 48.89 | 46.47 | 47.50 | 402,753 | -0.04(-0.08%) |
Feb 25, 2020 | 50.56 | 50.75 | 46.96 | 47.54 | 611,150 | -2.71(-5.39%) |
Feb 24, 2020 | 50.27 | 51.14 | 48.93 | 50.25 | 731,392 | -2.44(-4.63%) |
Feb 21, 2020 | 53.75 | 53.78 | 52.24 | 52.69 | 348,800 | -1.03(-1.92%) |
Feb 20, 2020 | 53.84 | 54.58 | 53.01 | 53.72 | 241,817 | -0.29(-0.54%) |
Feb 19, 2020 | 53.69 | 54.26 | 53.08 | 54.01 | 222,347 | +0.59(+1.10%) |
Feb 18, 2020 | 53.55 | 53.77 | 52.57 | 53.42 | 252,120 | -0.38(-0.71%) |
Feb 14, 2020 | 54.26 | 54.63 | 53.39 | 53.80 | 261,700 | -0.40(-0.74%) |
Feb 13, 2020 | 53.00 | 54.97 | 52.51 | 54.20 | 415,598 | +0.56(+1.04%) |
Feb 12, 2020 | 51.82 | 53.75 | 51.07 | 53.64 | 462,314 | +2.31(+4.50%) |
Feb 11, 2020 | 51.09 | 51.85 | 49.62 | 51.33 | 277,325 | +0.71(+1.40%) |
Feb 10, 2020 | 48.76 | 50.67 | 48.48 | 50.62 | 425,615 | +1.59(+3.24%) |
Feb 07, 2020 | 49.58 | 49.58 | 48.86 | 49.03 | 439,800 | -0.72(-1.45%) |
Feb 06, 2020 | 49.62 | 49.93 | 48.74 | 49.75 | 384,367 | +0.49(+1.00%) |
Feb 05, 2020 | 49.29 | 50.05 | 48.74 | 49.26 | 415,663 | +0.62(+1.29%) |
Feb 04, 2020 | 46.31 | 48.69 | 46.31 | 48.63 | 504,546 | +3.14(+6.90%) |
Feb 03, 2020 | 44.04 | 45.55 | 44.00 | 45.49 | 391,174 | +1.96(+4.50%) |
Jan 31, 2020 | 43.97 | 44.47 | 43.26 | 43.53 | 446,500 | -0.82(-1.85%) |
Jan 30, 2020 | 44.20 | 44.65 | 43.50 | 44.35 | 424,670 | -0.30(-0.67%) |
Jan 29, 2020 | 43.65 | 45.22 | 43.65 | 44.65 | 464,215 | +1.12(+2.57%) |
Jan 28, 2020 | 43.78 | 44.79 | 43.32 | 43.53 | 343,260 | +0.17(+0.39%) |
Jan 27, 2020 | 42.90 | 43.91 | 42.30 | 43.36 | 292,587 | -0.62(-1.41%) |
Jan 24, 2020 | 45.93 | 45.93 | 43.46 | 43.98 | 427,800 | -1.16(-2.57%) |
Jan 23, 2020 | 46.62 | 46.62 | 45.07 | 45.14 | 596,376 | -1.72(-3.67%) |
Jan 22, 2020 | 46.45 | 47.43 | 46.05 | 46.86 | 335,613 | +0.60(+1.30%) |
Jan 21, 2020 | 48.19 | 49.64 | 45.61 | 46.26 | 485,230 | -1.93(-4.00%) |
Jan 17, 2020 | 49.35 | 50.09 | 48.18 | 48.19 | 415,200 | -0.91(-1.85%) |
Jan 16, 2020 | 48.27 | 49.16 | 47.72 | 49.10 | 475,039 | +1.49(+3.13%) |
Jan 15, 2020 | 46.81 | 47.79 | 45.85 | 47.61 | 448,521 | +0.79(+1.69%) |
Jan 14, 2020 | 43.62 | 46.88 | 42.70 | 46.82 | 592,202 | +2.87(+6.53%) |
Jan 13, 2020 | 44.78 | 45.50 | 43.12 | 43.95 | 764,254 | -0.93(-2.07%) |
Jan 10, 2020 | 42.90 | 45.48 | 42.32 | 44.88 | 688,800 | +1.88(+4.37%) |
Jan 09, 2020 | 41.43 | 44.02 | 41.02 | 43.00 | 545,588 | +1.45(+3.49%) |
Jan 08, 2020 | 40.93 | 42.23 | 40.53 | 41.55 | 276,980 | +0.76(+1.86%) |
Jan 07, 2020 | 39.94 | 41.17 | 39.43 | 40.79 | 610,641 | +0.75(+1.87%) |
Jan 06, 2020 | 38.70 | 40.19 | 38.29 | 40.04 | 284,148 | +0.92(+2.35%) |
Jan 03, 2020 | 38.55 | 39.42 | 37.76 | 39.12 | 341,700 | +0.13(+0.33%) |
Jan 02, 2020 | 41.30 | 41.30 | 38.58 | 38.99 | 562,735 | -1.98(-4.83%) |
Dec 31, 2019 | 40.52 | 41.66 | 40.48 | 40.97 | 397,600 | +0.36(+0.89%) |
Dec 30, 2019 | 40.72 | 41.75 | 39.96 | 40.61 | 395,000 | +0.07(+0.17%) |
Dec 27, 2019 | 41.42 | 41.53 | 40.01 | 40.54 | 339,000 | -0.84(-2.03%) |
Dec 26, 2019 | 42.19 | 42.24 | 41.16 | 41.38 | 268,862 | -0.61(-1.45%) |
Dec 24, 2019 | 41.68 | 42.01 | 41.27 | 41.99 | 133,400 | +0.25(+0.60%) |
Dec 23, 2019 | 41.30 | 41.83 | 39.59 | 41.74 | 420,747 | +0.61(+1.48%) |
Dec 20, 2019 | 41.39 | 41.57 | 39.49 | 41.13 | 1,114,300 | -0.66(-1.58%) |
Dec 19, 2019 | 41.29 | 42.51 | 41.05 | 41.79 | 352,090 | +0.61(+1.48%) |
Dec 18, 2019 | 43.76 | 44.44 | 41.01 | 41.18 | 616,959 | -1.81(-4.21%) |
Dec 17, 2019 | 43.76 | 43.81 | 42.42 | 42.99 | 399,940 | -1.01(-2.30%) |
Dec 16, 2019 | 44.00 | 44.30 | 42.98 | 44.00 | 352,648 | +0.37(+0.85%) |
Dec 13, 2019 | 41.70 | 43.77 | 41.70 | 43.63 | 456,900 | +1.62(+3.86%) |
Dec 12, 2019 | 40.16 | 42.37 | 40.09 | 42.01 | 413,661 | +1.54(+3.81%) |
Dec 11, 2019 | 41.88 | 42.59 | 40.08 | 40.47 | 351,393 | -1.29(-3.09%) |
Dec 10, 2019 | 42.62 | 42.87 | 41.12 | 41.76 | 539,793 | -0.95(-2.22%) |
Dec 09, 2019 | 45.13 | 45.88 | 42.34 | 42.71 | 818,855 | -2.03(-4.54%) |
Dec 06, 2019 | 43.83 | 45.44 | 43.48 | 44.74 | 526,800 | +1.21(+2.78%) |
Dec 05, 2019 | 45.00 | 45.44 | 43.19 | 43.53 | 472,349 | -1.34(-2.99%) |
Dec 04, 2019 | 45.00 | 45.00 | 43.76 | 44.87 | 603,504 | +0.37(+0.83%) |
Dec 03, 2019 | 43.20 | 45.79 | 42.89 | 44.50 | 1,164,345 | +3.82(+9.39%) |
Dec 02, 2019 | 41.88 | 41.97 | 39.16 | 40.68 | 453,626 | -1.18(-2.82%) |
Nov 29, 2019 | 41.93 | 42.23 | 41.34 | 41.86 | 213,600 | -0.07(-0.17%) |
Nov 27, 2019 | 41.81 | 42.53 | 41.45 | 41.93 | 308,200 | +0.42(+1.01%) |
Nov 26, 2019 | 41.71 | 42.11 | 41.00 | 41.51 | 674,274 | +0.05(+0.12%) |
Nov 25, 2019 | 38.79 | 41.61 | 38.70 | 41.46 | 811,522 | +3.11(+8.11%) |
Nov 22, 2019 | 38.04 | 38.61 | 37.52 | 38.35 | 622,400 | +0.71(+1.89%) |
Nov 21, 2019 | 37.99 | 38.39 | 37.31 | 37.64 | 428,561 | -0.02(-0.05%) |
Nov 20, 2019 | 37.67 | 38.79 | 37.05 | 37.66 | 458,819 | -0.53(-1.39%) |
Nov 19, 2019 | 37.79 | 38.59 | 37.07 | 38.19 | 369,754 | +0.78(+2.09%) |
Nov 18, 2019 | 36.90 | 37.67 | 36.53 | 37.41 | 336,616 | +0.25(+0.67%) |
Nov 15, 2019 | 36.63 | 37.54 | 36.50 | 37.16 | 342,600 | +0.84(+2.31%) |
Nov 14, 2019 | 36.81 | 37.31 | 35.88 | 36.32 | 356,533 | -0.28(-0.77%) |
Nov 13, 2019 | 37.58 | 38.69 | 36.44 | 36.60 | 472,676 | -1.57(-4.13%) |
Nov 12, 2019 | 38.59 | 39.03 | 37.52 | 38.17 | 451,830 | -0.35(-0.90%) |
Nov 11, 2019 | 40.00 | 40.46 | 38.29 | 38.52 | 525,641 | -1.36(-3.41%) |
Nov 08, 2019 | 38.28 | 39.94 | 37.90 | 39.88 | 386,400 | +1.26(+3.26%) |
Nov 07, 2019 | 36.48 | 39.48 | 36.43 | 38.62 | 689,005 | +2.48(+6.86%) |
Nov 06, 2019 | 36.40 | 38.16 | 35.11 | 36.14 | 807,256 | -1.48(-3.93%) |
Nov 05, 2019 | 37.05 | 37.89 | 35.14 | 37.62 | 508,601 | +0.52(+1.40%) |
Nov 04, 2019 | 37.26 | 37.82 | 36.60 | 37.10 | 381,904 | +0.37(+1.01%) |
Nov 01, 2019 | 36.20 | 37.03 | 35.56 | 36.73 | 496,000 | +1.04(+2.91%) |
Oct 31, 2019 | 34.60 | 35.88 | 34.52 | 35.69 | 509,589 | +1.15(+3.33%) |
Oct 30, 2019 | 36.45 | 37.79 | 34.02 | 34.54 | 1,216,781 | -4.69(-11.96%) |
Oct 29, 2019 | 41.00 | 41.66 | 39.02 | 39.23 | 334,516 | -1.98(-4.80%) |
Oct 28, 2019 | 40.87 | 41.43 | 39.84 | 41.21 | 382,067 | +0.63(+1.55%) |
Oct 25, 2019 | 38.47 | 40.68 | 38.38 | 40.58 | 534,100 | +2.11(+5.48%) |
Oct 24, 2019 | 38.37 | 38.99 | 37.27 | 38.47 | 450,955 | +0.12(+0.31%) |
Oct 23, 2019 | 38.13 | 39.44 | 38.13 | 38.35 | 424,618 | -0.05(-0.13%) |
Oct 22, 2019 | 40.00 | 40.98 | 37.46 | 38.40 | 704,448 | -0.92(-2.34%) |
Oct 21, 2019 | 37.92 | 39.63 | 37.72 | 39.32 | 441,955 | +1.57(+4.16%) |
Oct 18, 2019 | 38.59 | 39.00 | 36.87 | 37.75 | 335,300 | -1.28(-3.28%) |
Oct 17, 2019 | 38.60 | 39.90 | 38.53 | 39.03 | 389,833 | +0.64(+1.67%) |
Oct 16, 2019 | 37.82 | 38.92 | 36.77 | 38.39 | 398,394 | +0.69(+1.83%) |
Oct 15, 2019 | 34.73 | 37.99 | 34.73 | 37.70 | 762,435 | +2.91(+8.36%) |
Oct 14, 2019 | 39.96 | 39.99 | 34.53 | 34.79 | 1,285,324 | -4.71(-11.92%) |
Oct 11, 2019 | 39.15 | 39.87 | 38.53 | 39.50 | 582,100 | +0.57(+1.46%) |
Oct 10, 2019 | 37.86 | 39.05 | 37.86 | 38.93 | 602,421 | +1.16(+3.07%) |
Oct 09, 2019 | 37.31 | 38.13 | 36.86 | 37.77 | 400,409 | +0.87(+2.36%) |
Oct 08, 2019 | 36.96 | 37.54 | 36.01 | 36.90 | 484,842 | -0.51(-1.36%) |
Oct 07, 2019 | 38.70 | 39.64 | 36.77 | 37.41 | 583,850 | -1.08(-2.81%) |
Oct 04, 2019 | 38.05 | 39.30 | 37.36 | 38.49 | 560,000 | +0.53(+1.40%) |
Oct 03, 2019 | 36.12 | 38.37 | 35.92 | 37.96 | 554,829 | +1.62(+4.46%) |
Oct 02, 2019 | 35.03 | 36.39 | 34.06 | 36.34 | 342,247 | +0.98(+2.77%) |
Oct 01, 2019 | 35.63 | 37.61 | 35.03 | 35.36 | 630,320 | -0.24(-0.67%) |
Sep 30, 2019 | 34.82 | 36.33 | 34.26 | 35.60 | 673,407 | +2.25(+6.75%) |
Sep 27, 2019 | 33.45 | 35.22 | 33.04 | 33.35 | 422,100 | +0.04(+0.12%) |
Sep 26, 2019 | 34.74 | 34.85 | 33.18 | 33.31 | 495,964 | -1.55(-4.45%) |
Sep 25, 2019 | 35.09 | 35.94 | 34.35 | 34.86 | 427,432 | -0.32(-0.91%) |
Sep 24, 2019 | 37.18 | 37.34 | 34.37 | 35.18 | 790,896 | -1.89(-5.10%) |
Sep 23, 2019 | 39.65 | 40.17 | 37.01 | 37.07 | 703,617 | -2.83(-7.09%) |
Sep 20, 2019 | 39.49 | 40.27 | 39.04 | 39.90 | 609,800 | +0.48(+1.22%) |
Sep 19, 2019 | 38.74 | 40.27 | 38.19 | 39.42 | 466,757 | +0.81(+2.10%) |
Sep 18, 2019 | 38.95 | 39.83 | 37.49 | 38.61 | 499,118 | -0.56(-1.43%) |
Sep 17, 2019 | 39.56 | 40.35 | 38.56 | 39.17 | 443,703 | -0.76(-1.90%) |
Sep 16, 2019 | 37.98 | 40.64 | 37.68 | 39.93 | 606,229 | +2.01(+5.30%) |
Sep 13, 2019 | 39.39 | 40.49 | 36.71 | 37.92 | 1,237,800 | -1.64(-4.15%) |
Sep 12, 2019 | 37.60 | 43.14 | 37.46 | 39.56 | 1,277,569 | +2.18(+5.83%) |
Sep 11, 2019 | 35.98 | 37.66 | 35.26 | 37.38 | 630,950 | +1.43(+3.98%) |
Sep 10, 2019 | 32.19 | 35.98 | 31.29 | 35.95 | 827,897 | +3.88(+12.10%) |
Sep 09, 2019 | 32.01 | 32.72 | 30.38 | 32.07 | 571,560 | +0.23(+0.72%) |
Sep 06, 2019 | 32.86 | 33.09 | 31.78 | 31.84 | 394,700 | -0.97(-2.96%) |
Sep 05, 2019 | 33.46 | 33.94 | 32.33 | 32.81 | 731,889 | -0.16(-0.49%) |
Sep 04, 2019 | 33.73 | 34.49 | 31.39 | 32.97 | 526,645 | -0.34(-1.02%) |
Sep 03, 2019 | 34.15 | 35.12 | 33.02 | 33.31 | 495,478 | -1.18(-3.42%) |
Aug 30, 2019 | 35.25 | 35.50 | 33.85 | 34.49 | 309,200 | -0.63(-1.79%) |
Aug 29, 2019 | 33.94 | 35.43 | 33.55 | 35.12 | 563,913 | +1.80(+5.40%) |
Aug 28, 2019 | 32.42 | 33.73 | 32.37 | 33.32 | 386,833 | +0.65(+1.99%) |
Aug 27, 2019 | 34.34 | 34.68 | 32.59 | 32.67 | 562,217 | -1.19(-3.51%) |
Aug 26, 2019 | 34.23 | 34.34 | 33.62 | 33.86 | 501,008 | -0.07(-0.21%) |
Aug 23, 2019 | 35.01 | 36.02 | 33.73 | 33.93 | 422,800 | -1.14(-3.25%) |
Aug 22, 2019 | 36.77 | 36.77 | 35.00 | 35.07 | 471,439 | -1.73(-4.70%) |
Aug 21, 2019 | 36.55 | 37.23 | 36.14 | 36.80 | 377,352 | +0.49(+1.35%) |
Aug 20, 2019 | 38.29 | 38.53 | 36.23 | 36.31 | 421,176 | -1.23(-3.28%) |
Aug 19, 2019 | 37.90 | 38.05 | 36.87 | 37.54 | 499,773 | +0.36(+0.97%) |
Aug 16, 2019 | 35.94 | 37.54 | 35.49 | 37.18 | 516,400 | +1.65(+4.64%) |
Aug 15, 2019 | 36.85 | 36.85 | 35.41 | 35.53 | 416,077 | -1.17(-3.19%) |
Aug 14, 2019 | 36.70 | 37.38 | 35.78 | 36.70 | 519,959 | -0.75(-2.00%) |
Aug 13, 2019 | 37.30 | 38.27 | 36.68 | 37.45 | 394,474 | -0.17(-0.45%) |
Aug 12, 2019 | 38.93 | 39.17 | 37.08 | 37.62 | 530,122 | -1.76(-4.47%) |
Aug 09, 2019 | 40.72 | 41.08 | 38.54 | 39.38 | 510,300 | -1.95(-4.72%) |
Aug 08, 2019 | 41.00 | 44.76 | 40.56 | 41.33 | 708,792 | +0.79(+1.95%) |
Aug 07, 2019 | 40.51 | 41.90 | 40.08 | 40.54 | 560,093 | -0.56(-1.36%) |
Aug 06, 2019 | 40.55 | 41.42 | 35.70 | 41.10 | 1,509,460 | +1.05(+2.62%) |
Aug 05, 2019 | 40.19 | 41.97 | 39.42 | 40.05 | 793,130 | -1.16(-2.81%) |
Aug 02, 2019 | 43.11 | 43.11 | 40.60 | 41.21 | 714,100 | -2.24(-5.16%) |
Aug 01, 2019 | 44.42 | 45.06 | 42.82 | 43.45 | 862,458 | -0.96(-2.16%) |
Jul 31, 2019 | 47.25 | 47.54 | 43.81 | 44.41 | 909,706 | -1.50(-3.27%) |
Jul 30, 2019 | 47.04 | 47.37 | 45.48 | 45.91 | 499,522 | -1.57(-3.31%) |
Jul 29, 2019 | 49.91 | 50.10 | 47.38 | 47.48 | 457,211 | -2.25(-4.52%) |
Jul 26, 2019 | 48.25 | 49.85 | 47.73 | 49.73 | 451,200 | +1.63(+3.39%) |
Jul 25, 2019 | 50.87 | 51.39 | 48.00 | 48.10 | 498,256 | -2.51(-4.96%) |
Jul 24, 2019 | 48.91 | 51.16 | 48.25 | 50.61 | 493,913 | +1.55(+3.16%) |
Jul 23, 2019 | 50.76 | 50.76 | 48.92 | 49.06 | 407,650 | -1.53(-3.02%) |
Jul 22, 2019 | 49.59 | 51.10 | 49.04 | 50.59 | 462,195 | +1.46(+2.97%) |
Jul 19, 2019 | 50.03 | 51.00 | 48.72 | 49.13 | 567,300 | -0.72(-1.44%) |
Jul 18, 2019 | 47.56 | 50.00 | 47.20 | 49.85 | 604,774 | +2.11(+4.42%) |
Jul 17, 2019 | 46.96 | 48.70 | 46.73 | 47.74 | 473,812 | +0.78(+1.66%) |
Jul 16, 2019 | 48.01 | 48.01 | 46.27 | 46.96 | 340,189 | -1.05(-2.19%) |
Jul 15, 2019 | 47.38 | 48.18 | 45.84 | 48.01 | 386,055 | +0.53(+1.12%) |
Jul 12, 2019 | 46.15 | 47.86 | 45.45 | 47.48 | 344,500 | +1.52(+3.31%) |
Jul 11, 2019 | 46.07 | 46.32 | 44.83 | 45.96 | 304,239 | +0.05(+0.11%) |
Jul 10, 2019 | 46.61 | 46.96 | 44.71 | 45.91 | 561,448 | -0.55(-1.18%) |
Jul 09, 2019 | 44.87 | 46.55 | 44.36 | 46.46 | 479,777 | +1.20(+2.65%) |
Jul 08, 2019 | 47.49 | 47.65 | 44.55 | 45.26 | 624,488 | -2.34(-4.92%) |
Jul 05, 2019 | 48.55 | 48.93 | 46.96 | 47.60 | 435,200 | -0.93(-1.92%) |
Jul 03, 2019 | 46.87 | 48.76 | 46.24 | 48.53 | 314,300 | +1.79(+3.83%) |
Jul 02, 2019 | 50.20 | 50.29 | 46.08 | 46.74 | 839,025 | -3.26(-6.52%) |
Jul 01, 2019 | 52.00 | 52.48 | 49.65 | 50.00 | 385,561 | -1.37(-2.67%) |
Jun 28, 2019 | 49.75 | 51.54 | 49.20 | 51.37 | 998,200 | +1.64(+3.30%) |
Jun 27, 2019 | 48.86 | 49.88 | 48.78 | 49.73 | 505,102 | +1.01(+2.07%) |
Jun 26, 2019 | 50.63 | 52.00 | 48.15 | 48.72 | 401,471 | -1.56(-3.10%) |
Jun 25, 2019 | 50.38 | 52.33 | 49.79 | 50.28 | 457,447 | +0.15(+0.30%) |
Jun 24, 2019 | 53.54 | 53.97 | 49.89 | 50.13 | 623,810 | -3.06(-5.75%) |
Jun 21, 2019 | 52.25 | 54.09 | 50.94 | 53.19 | 1,169,800 | +0.52(+0.99%) |
Jun 20, 2019 | 53.05 | 53.77 | 52.17 | 52.67 | 402,936 | +0.72(+1.39%) |
Jun 19, 2019 | 53.10 | 53.65 | 51.74 | 51.95 | 433,457 | -1.08(-2.04%) |
Jun 18, 2019 | 51.75 | 55.23 | 51.51 | 53.03 | 609,301 | +1.60(+3.11%) |
Jun 17, 2019 | 49.59 | 52.33 | 49.34 | 51.43 | 610,291 | +3.16(+6.55%) |
Jun 14, 2019 | 49.93 | 50.04 | 47.88 | 48.27 | 522,900 | -1.16(-2.35%) |
Jun 13, 2019 | 46.89 | 50.02 | 46.89 | 49.43 | 402,504 | +2.58(+5.51%) |
Jun 12, 2019 | 46.69 | 47.24 | 45.94 | 46.85 | 294,438 | +0.22(+0.47%) |
Jun 11, 2019 | 48.92 | 49.27 | 45.89 | 46.63 | 250,047 | -1.61(-3.34%) |
Jun 10, 2019 | 49.16 | 50.24 | 48.17 | 48.24 | 344,906 | -0.57(-1.17%) |
Jun 07, 2019 | 46.61 | 49.25 | 45.61 | 48.81 | 489,100 | +2.61(+5.65%) |
Jun 06, 2019 | 47.88 | 47.88 | 45.84 | 46.20 | 433,239 | -1.62(-3.39%) |
Jun 05, 2019 | 47.68 | 49.22 | 45.85 | 47.82 | 543,307 | +1.26(+2.71%) |
Jun 04, 2019 | 45.76 | 46.63 | 43.91 | 46.56 | 703,864 | +1.64(+3.65%) |
Jun 03, 2019 | 43.16 | 45.31 | 42.47 | 44.92 | 537,610 | +1.90(+4.42%) |
May 31, 2019 | 42.80 | 43.16 | 41.41 | 43.02 | 663,400 | -0.70(-1.60%) |
May 30, 2019 | 47.01 | 47.77 | 43.14 | 43.72 | 765,313 | -2.93(-6.28%) |
May 29, 2019 | 48.26 | 48.88 | 45.74 | 46.65 | 729,356 | -2.27(-4.64%) |
May 28, 2019 | 47.63 | 51.17 | 47.63 | 48.92 | 1,663,540 | +3.28(+7.19%) |
May 24, 2019 | 42.80 | 46.59 | 42.25 | 45.64 | 1,874,000 | +3.16(+7.44%) |
May 23, 2019 | 42.00 | 43.40 | 41.66 | 42.48 | 562,498 | -0.14(-0.33%) |
May 22, 2019 | 42.76 | 43.76 | 41.71 | 42.62 | 404,927 | -0.38(-0.88%) |
May 21, 2019 | 42.61 | 43.12 | 40.29 | 43.00 | 740,978 | +1.00(+2.38%) |
May 20, 2019 | 44.72 | 44.72 | 41.85 | 42.00 | 629,286 | -2.72(-6.08%) |
May 17, 2019 | 45.70 | 45.91 | 44.64 | 44.72 | 373,700 | -1.42(-3.08%) |
May 16, 2019 | 45.75 | 47.06 | 45.49 | 46.14 | 320,735 | +0.45(+0.98%) |
May 15, 2019 | 44.71 | 46.13 | 44.05 | 45.69 | 391,720 | +0.89(+1.99%) |
May 14, 2019 | 44.19 | 45.70 | 43.64 | 44.80 | 446,794 | +0.94(+2.14%) |
May 13, 2019 | 45.00 | 45.23 | 43.05 | 43.86 | 677,150 | -1.94(-4.24%) |
May 10, 2019 | 45.45 | 46.19 | 43.75 | 45.80 | 680,400 | -0.27(-0.59%) |
May 09, 2019 | 44.83 | 46.46 | 44.51 | 46.07 | 544,213 | +0.44(+0.96%) |
May 08, 2019 | 48.90 | 49.30 | 45.53 | 45.63 | 958,773 | -4.25(-8.52%) |
May 07, 2019 | 51.99 | 52.23 | 49.01 | 49.88 | 564,930 | -2.44(-4.66%) |
May 06, 2019 | 49.93 | 52.63 | 49.59 | 52.32 | 384,372 | +0.75(+1.45%) |
May 03, 2019 | 50.27 | 51.59 | 49.77 | 51.57 | 438,500 | +1.71(+3.43%) |
May 02, 2019 | 48.72 | 50.49 | 48.61 | 49.86 | 354,151 | +1.26(+2.59%) |