Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.08 | 24.14 | 23.45 | 23.57 | 4,110,795 | -0.91(-3.71%) |
Apr 29, 2020 | 24.24 | 24.87 | 24.06 | 24.47 | 2,720,763 | +0.92(+3.92%) |
Apr 28, 2020 | 23.97 | 24.18 | 23.28 | 23.55 | 3,089,671 | +0.40(+1.75%) |
Apr 27, 2020 | 22.44 | 23.35 | 22.20 | 23.14 | 3,763,815 | +0.81(+3.62%) |
Apr 24, 2020 | 22.53 | 22.53 | 21.68 | 22.34 | 3,054,119 | +0.35(+1.61%) |
Apr 23, 2020 | 21.26 | 22.36 | 21.17 | 21.98 | 3,466,656 | +0.82(+3.90%) |
Apr 22, 2020 | 21.54 | 21.77 | 20.85 | 21.16 | 2,942,310 | +0.12(+0.55%) |
Apr 21, 2020 | 20.25 | 21.19 | 20.02 | 21.04 | 2,761,700 | -0.01(-0.04%) |
Apr 20, 2020 | 21.52 | 21.95 | 21.00 | 21.05 | 3,544,764 | -1.20(-5.41%) |
Apr 17, 2020 | 22.54 | 23.14 | 21.97 | 22.25 | 4,749,276 | +0.77(+3.57%) |
Apr 16, 2020 | 21.64 | 21.93 | 21.02 | 21.49 | 3,864,738 | -0.35(-1.59%) |
Apr 15, 2020 | 21.12 | 21.97 | 20.99 | 21.83 | 3,059,568 | -0.59(-2.65%) |
Apr 14, 2020 | 21.70 | 22.51 | 21.65 | 22.43 | 3,864,751 | +0.85(+3.94%) |
Apr 13, 2020 | 21.49 | 21.84 | 20.21 | 21.58 | 2,704,634 | +0.35(+1.63%) |
Apr 09, 2020 | 21.64 | 22.35 | 21.08 | 21.23 | 5,111,900 | +0.17(+0.82%) |
Apr 08, 2020 | 20.70 | 21.33 | 20.20 | 21.06 | 3,643,270 | +0.71(+3.49%) |
Apr 07, 2020 | 21.66 | 21.92 | 20.18 | 20.35 | 3,833,850 | -0.05(-0.24%) |
Apr 06, 2020 | 18.61 | 20.57 | 18.09 | 20.40 | 5,010,458 | +2.84(+16.16%) |
Apr 03, 2020 | 18.48 | 18.72 | 17.45 | 17.56 | 5,005,574 | -0.82(-4.44%) |
Apr 02, 2020 | 18.69 | 19.38 | 17.98 | 18.38 | 4,975,939 | -0.31(-1.68%) |
Apr 01, 2020 | 19.03 | 19.48 | 18.52 | 18.69 | 5,549,236 | -1.41(-7.02%) |
Mar 31, 2020 | 21.10 | 22.05 | 20.00 | 20.10 | 9,602,101 | -0.17(-0.85%) |
Mar 30, 2020 | 19.30 | 20.41 | 18.65 | 20.27 | 4,620,340 | +0.73(+3.71%) |
Mar 27, 2020 | 19.46 | 19.94 | 18.57 | 19.55 | 3,966,560 | -1.02(-4.97%) |
Mar 26, 2020 | 19.73 | 20.66 | 19.08 | 20.57 | 5,087,741 | +1.01(+5.14%) |
Mar 25, 2020 | 19.37 | 20.35 | 17.48 | 19.56 | 6,318,481 | +0.77(+4.08%) |
Mar 24, 2020 | 18.86 | 19.44 | 17.50 | 18.80 | 5,861,492 | +1.35(+7.75%) |
Mar 23, 2020 | 16.86 | 17.89 | 16.15 | 17.45 | 4,695,120 | +0.54(+3.17%) |
Mar 20, 2020 | 17.66 | 18.57 | 16.11 | 16.91 | 5,216,893 | -0.42(-2.43%) |
Mar 19, 2020 | 15.64 | 18.21 | 15.06 | 17.33 | 6,027,713 | +1.06(+6.49%) |
Mar 18, 2020 | 17.19 | 18.05 | 14.02 | 16.27 | 4,810,282 | -2.11(-11.48%) |
Mar 17, 2020 | 19.28 | 19.55 | 17.07 | 18.39 | 7,215,683 | -0.63(-3.30%) |
Mar 16, 2020 | 19.27 | 20.28 | 18.77 | 19.01 | 5,104,500 | -2.15(-10.17%) |
Mar 13, 2020 | 21.20 | 21.76 | 19.56 | 21.16 | 6,051,135 | +0.86(+4.22%) |
Mar 12, 2020 | 20.15 | 22.93 | 19.18 | 20.31 | 5,711,368 | -1.79(-8.10%) |
Mar 11, 2020 | 22.32 | 22.59 | 21.62 | 22.10 | 6,597,414 | -0.82(-3.60%) |
Mar 10, 2020 | 22.46 | 22.93 | 21.63 | 22.92 | 6,785,938 | +1.44(+6.68%) |
Mar 09, 2020 | 22.40 | 23.01 | 21.47 | 21.49 | 5,161,308 | -2.33(-9.77%) |
Mar 06, 2020 | 23.92 | 24.47 | 23.52 | 23.81 | 6,787,902 | -0.85(-3.44%) |
Mar 05, 2020 | 25.23 | 25.38 | 24.39 | 24.66 | 4,540,290 | -1.35(-5.20%) |
Mar 04, 2020 | 26.05 | 26.09 | 25.09 | 26.01 | 5,054,516 | +0.25(+0.96%) |
Mar 03, 2020 | 26.44 | 26.92 | 25.39 | 25.77 | 6,305,657 | -0.90(-3.37%) |
Mar 02, 2020 | 25.98 | 26.67 | 25.48 | 26.67 | 5,028,509 | +0.60(+2.31%) |
Feb 28, 2020 | 24.32 | 26.09 | 24.27 | 26.06 | 8,043,569 | +0.97(+3.88%) |
Feb 27, 2020 | 24.33 | 25.74 | 23.77 | 25.09 | 8,037,786 | +0.31(+1.26%) |
Feb 26, 2020 | 25.61 | 26.03 | 24.75 | 24.78 | 4,257,871 | -0.46(-1.82%) |
Feb 25, 2020 | 26.45 | 26.61 | 25.23 | 25.24 | 8,020,402 | -1.14(-4.32%) |
Feb 24, 2020 | 26.90 | 26.94 | 26.09 | 26.38 | 7,294,507 | -1.49(-5.36%) |
Feb 21, 2020 | 28.75 | 28.77 | 27.81 | 27.87 | 3,022,177 | -0.96(-3.33%) |
Feb 20, 2020 | 28.40 | 29.04 | 28.34 | 28.83 | 3,198,771 | +0.30(+1.03%) |
Feb 19, 2020 | 28.11 | 28.64 | 28.07 | 28.54 | 3,691,245 | +0.37(+1.31%) |
Feb 18, 2020 | 28.02 | 28.55 | 27.85 | 28.17 | 4,274,347 | +0.16(+0.56%) |
Feb 14, 2020 | 28.50 | 28.68 | 27.42 | 28.01 | 6,106,044 | -0.76(-2.65%) |
Feb 13, 2020 | 28.14 | 29.00 | 27.53 | 28.77 | 6,901,030 | +0.32(+1.12%) |
Feb 12, 2020 | 28.33 | 28.71 | 27.87 | 28.45 | 5,779,374 | +0.48(+1.70%) |
Feb 11, 2020 | 27.27 | 28.25 | 27.21 | 27.98 | 3,385,016 | +0.68(+2.49%) |
Feb 10, 2020 | 27.54 | 27.70 | 27.19 | 27.30 | 2,408,932 | -0.24(-0.86%) |
Feb 07, 2020 | 27.48 | 27.67 | 27.27 | 27.54 | 2,699,100 | -0.16(-0.56%) |
Feb 06, 2020 | 28.91 | 28.91 | 27.69 | 27.69 | 4,468,557 | -1.05(-3.65%) |
Feb 05, 2020 | 28.62 | 28.83 | 28.37 | 28.74 | 4,562,771 | +0.50(+1.77%) |
Feb 04, 2020 | 28.71 | 28.77 | 28.17 | 28.24 | 4,936,680 | +0.04(+0.15%) |
Feb 03, 2020 | 28.40 | 28.85 | 28.19 | 28.20 | 3,986,276 | +0.07(+0.26%) |
Jan 31, 2020 | 28.62 | 28.71 | 27.96 | 28.13 | 5,535,843 | -0.63(-2.20%) |
Jan 30, 2020 | 28.71 | 29.10 | 28.42 | 28.76 | 5,042,174 | -0.19(-0.65%) |
Jan 29, 2020 | 29.61 | 29.84 | 28.91 | 28.95 | 7,689,629 | -0.11(-0.40%) |
Jan 28, 2020 | 29.00 | 30.00 | 28.61 | 29.06 | 18,992,462 | -2.40(-7.64%) |
Jan 27, 2020 | 31.37 | 31.68 | 30.93 | 31.46 | 2,013,993 | -0.72(-2.24%) |
Jan 24, 2020 | 33.22 | 33.33 | 32.10 | 32.19 | 1,040,309 | -1.08(-3.25%) |
Jan 23, 2020 | 32.78 | 33.33 | 32.24 | 33.27 | 1,720,805 | +0.22(+0.67%) |
Jan 22, 2020 | 33.20 | 33.39 | 32.87 | 33.05 | 1,459,692 | -0.17(-0.52%) |
Jan 21, 2020 | 33.83 | 33.90 | 33.19 | 33.22 | 1,735,243 | -0.84(-2.48%) |
Jan 17, 2020 | 34.32 | 34.60 | 33.81 | 34.06 | 1,738,889 | -0.29(-0.84%) |
Jan 16, 2020 | 34.04 | 34.35 | 33.84 | 34.35 | 1,699,419 | +0.48(+1.43%) |
Jan 15, 2020 | 33.90 | 34.21 | 33.64 | 33.87 | 1,311,258 | -0.36(-1.05%) |
Jan 14, 2020 | 33.89 | 34.55 | 33.89 | 34.23 | 1,849,193 | +0.29(+0.85%) |
Jan 13, 2020 | 33.88 | 34.03 | 33.68 | 33.94 | 2,077,084 | -0.03(-0.10%) |
Jan 10, 2020 | 34.32 | 34.41 | 33.88 | 33.97 | 1,008,245 | -0.42(-1.22%) |
Jan 09, 2020 | 35.20 | 35.21 | 34.38 | 34.39 | 1,451,841 | -0.63(-1.80%) |
Jan 08, 2020 | 34.84 | 35.26 | 34.52 | 35.02 | 1,306,897 | +0.21(+0.61%) |
Jan 07, 2020 | 34.53 | 35.03 | 34.38 | 34.81 | 1,686,489 | +0.21(+0.62%) |
Jan 06, 2020 | 34.45 | 34.69 | 34.13 | 34.60 | 1,033,959 | -0.15(-0.42%) |
Jan 03, 2020 | 35.26 | 35.56 | 34.63 | 34.75 | 1,280,850 | -1.30(-3.62%) |
Jan 02, 2020 | 36.09 | 36.13 | 35.56 | 36.05 | 1,449,999 | +0.47(+1.31%) |
Dec 31, 2019 | 35.55 | 35.89 | 35.49 | 35.58 | 806,962 | -0.02(-0.05%) |
Dec 30, 2019 | 35.90 | 36.00 | 35.52 | 35.60 | 731,984 | -0.30(-0.82%) |
Dec 27, 2019 | 36.03 | 36.20 | 35.75 | 35.89 | 811,595 | -0.04(-0.11%) |
Dec 26, 2019 | 36.10 | 36.15 | 35.59 | 35.93 | 730,474 | -0.06(-0.16%) |
Dec 24, 2019 | 36.34 | 36.34 | 35.84 | 35.99 | 404,151 | -0.34(-0.95%) |
Dec 23, 2019 | 36.32 | 36.46 | 35.91 | 36.34 | 1,068,727 | +0.07(+0.18%) |
Dec 20, 2019 | 36.91 | 36.97 | 36.16 | 36.27 | 2,522,565 | -0.56(-1.51%) |
Dec 19, 2019 | 36.96 | 37.15 | 36.68 | 36.83 | 1,305,927 | -0.25(-0.66%) |
Dec 18, 2019 | 36.62 | 37.20 | 36.45 | 37.07 | 1,962,181 | +0.47(+1.28%) |
Dec 17, 2019 | 36.42 | 36.71 | 36.29 | 36.61 | 1,271,621 | +0.40(+1.11%) |
Dec 16, 2019 | 36.21 | 36.64 | 36.09 | 36.21 | 2,409,578 | +0.28(+0.78%) |
Dec 13, 2019 | 36.72 | 36.91 | 35.90 | 35.93 | 1,523,097 | -0.57(-1.57%) |
Dec 12, 2019 | 36.11 | 36.86 | 35.93 | 36.50 | 2,953,348 | +0.47(+1.30%) |
Dec 11, 2019 | 35.76 | 36.20 | 35.68 | 36.03 | 1,192,967 | +0.38(+1.06%) |
Dec 10, 2019 | 35.48 | 35.73 | 35.32 | 35.66 | 1,206,296 | +0.10(+0.28%) |
Dec 09, 2019 | 35.40 | 35.64 | 35.23 | 35.56 | 1,272,950 | +0.00(+0.00%) |
Dec 06, 2019 | 35.46 | 35.85 | 35.28 | 35.56 | 1,469,210 | +0.57(+1.62%) |
Dec 05, 2019 | 34.54 | 35.00 | 34.42 | 34.99 | 1,578,230 | +0.59(+1.72%) |
Dec 04, 2019 | 34.34 | 34.79 | 34.14 | 34.40 | 1,801,939 | +0.30(+0.89%) |
Dec 03, 2019 | 34.29 | 34.34 | 33.74 | 34.10 | 1,809,199 | -0.74(-2.12%) |
Dec 02, 2019 | 34.70 | 35.34 | 34.47 | 34.84 | 1,819,812 | +0.34(+1.00%) |
Nov 29, 2019 | 34.47 | 34.79 | 34.47 | 34.49 | 966,428 | -0.23(-0.66%) |
Nov 27, 2019 | 35.09 | 35.22 | 34.47 | 34.72 | 1,397,873 | -0.28(-0.79%) |
Nov 26, 2019 | 35.43 | 35.51 | 34.98 | 35.00 | 2,462,448 | -0.52(-1.45%) |
Nov 25, 2019 | 34.86 | 35.57 | 34.71 | 35.51 | 1,642,377 | +0.56(+1.59%) |
Nov 22, 2019 | 34.84 | 35.08 | 34.55 | 34.96 | 1,683,567 | +0.31(+0.90%) |
Nov 21, 2019 | 34.65 | 34.92 | 34.38 | 34.65 | 1,919,917 | +0.32(+0.93%) |
Nov 20, 2019 | 35.32 | 35.54 | 34.29 | 34.33 | 2,523,414 | -1.22(-3.42%) |
Nov 19, 2019 | 35.91 | 35.96 | 35.37 | 35.55 | 1,964,570 | -0.20(-0.57%) |
Nov 18, 2019 | 36.07 | 36.18 | 35.66 | 35.75 | 1,950,954 | -0.68(-1.86%) |
Nov 15, 2019 | 36.54 | 36.71 | 36.30 | 36.43 | 1,242,907 | +0.20(+0.56%) |
Nov 14, 2019 | 36.59 | 36.72 | 36.13 | 36.22 | 1,320,551 | -0.29(-0.81%) |
Nov 13, 2019 | 37.06 | 37.14 | 36.40 | 36.52 | 1,950,220 | -0.83(-2.23%) |
Nov 12, 2019 | 37.82 | 37.87 | 37.23 | 37.35 | 1,571,489 | -0.43(-1.15%) |
Nov 11, 2019 | 37.57 | 38.07 | 37.49 | 37.78 | 1,267,437 | -0.05(-0.13%) |
Nov 08, 2019 | 37.59 | 37.85 | 36.99 | 37.83 | 1,286,973 | +0.28(+0.74%) |
Nov 07, 2019 | 37.01 | 37.81 | 36.93 | 37.56 | 1,719,485 | +0.94(+2.57%) |
Nov 06, 2019 | 36.76 | 36.89 | 36.25 | 36.62 | 1,465,138 | -0.20(-0.53%) |
Nov 05, 2019 | 37.03 | 37.33 | 36.54 | 36.81 | 2,514,496 | -0.20(-0.53%) |
Nov 04, 2019 | 36.13 | 37.11 | 35.95 | 37.01 | 3,681,061 | +1.35(+3.78%) |
Nov 01, 2019 | 34.45 | 35.69 | 34.41 | 35.66 | 2,989,881 | +1.61(+4.73%) |
Oct 31, 2019 | 33.90 | 35.62 | 33.33 | 34.05 | 5,288,506 | +2.00(+6.25%) |
Oct 30, 2019 | 32.27 | 32.41 | 31.47 | 32.05 | 2,079,583 | -0.38(-1.16%) |
Oct 29, 2019 | 32.63 | 32.95 | 32.29 | 32.42 | 1,305,543 | -0.59(-1.78%) |
Oct 28, 2019 | 32.74 | 33.18 | 32.69 | 33.01 | 1,669,563 | +0.56(+1.74%) |
Oct 25, 2019 | 31.96 | 32.59 | 31.85 | 32.45 | 1,714,536 | +0.34(+1.07%) |
Oct 24, 2019 | 32.74 | 33.09 | 32.06 | 32.11 | 1,161,999 | -0.56(-1.70%) |
Oct 23, 2019 | 32.47 | 32.68 | 32.00 | 32.66 | 1,331,240 | +0.20(+0.60%) |
Oct 22, 2019 | 31.71 | 32.47 | 31.50 | 32.47 | 1,636,532 | +0.62(+1.95%) |
Oct 21, 2019 | 31.86 | 32.31 | 31.70 | 31.84 | 1,592,838 | +0.20(+0.62%) |
Oct 18, 2019 | 31.09 | 31.83 | 30.92 | 31.65 | 2,307,347 | +0.59(+1.89%) |
Oct 17, 2019 | 31.44 | 31.44 | 30.89 | 31.06 | 2,735,068 | -0.25(-0.81%) |
Oct 16, 2019 | 30.91 | 31.42 | 30.84 | 31.31 | 2,319,017 | +0.49(+1.59%) |
Oct 15, 2019 | 30.31 | 31.06 | 30.03 | 30.82 | 1,317,980 | +0.54(+1.78%) |
Oct 14, 2019 | 30.23 | 30.29 | 29.81 | 30.28 | 1,185,611 | -0.11(-0.35%) |
Oct 11, 2019 | 29.52 | 30.55 | 29.48 | 30.39 | 2,332,930 | +1.47(+5.08%) |
Oct 10, 2019 | 28.53 | 29.05 | 28.53 | 28.92 | 1,240,591 | +0.56(+1.99%) |
Oct 09, 2019 | 28.29 | 28.49 | 28.01 | 28.36 | 1,281,580 | +0.48(+1.73%) |
Oct 08, 2019 | 28.10 | 28.19 | 27.69 | 27.87 | 1,263,518 | -0.69(-2.40%) |
Oct 07, 2019 | 28.59 | 29.06 | 28.24 | 28.56 | 1,191,086 | -0.16(-0.54%) |
Oct 04, 2019 | 28.51 | 28.72 | 28.34 | 28.72 | 1,583,807 | +0.27(+0.95%) |
Oct 03, 2019 | 28.21 | 28.45 | 27.78 | 28.45 | 1,650,649 | +0.10(+0.35%) |
Oct 02, 2019 | 28.90 | 28.95 | 28.07 | 28.35 | 1,933,023 | -1.00(-3.42%) |
Oct 01, 2019 | 30.07 | 30.25 | 29.22 | 29.35 | 1,708,667 | -0.61(-2.04%) |
Sep 30, 2019 | 29.73 | 30.11 | 29.54 | 29.97 | 1,569,417 | +0.24(+0.80%) |
Sep 27, 2019 | 30.03 | 30.29 | 29.53 | 29.73 | 1,608,900 | -0.15(-0.49%) |
Sep 26, 2019 | 30.14 | 30.14 | 29.61 | 29.88 | 1,339,720 | -0.22(-0.73%) |
Sep 25, 2019 | 29.52 | 30.16 | 29.21 | 30.10 | 1,374,859 | +0.50(+1.68%) |
Sep 24, 2019 | 30.18 | 30.33 | 29.48 | 29.60 | 1,361,227 | -0.47(-1.58%) |
Sep 23, 2019 | 29.66 | 30.47 | 29.61 | 30.07 | 1,281,075 | +0.03(+0.11%) |
Sep 20, 2019 | 30.33 | 30.73 | 29.81 | 30.04 | 3,526,385 | -0.21(-0.70%) |
Sep 19, 2019 | 30.63 | 30.81 | 30.21 | 30.25 | 1,844,630 | -0.44(-1.44%) |
Sep 18, 2019 | 31.49 | 31.58 | 30.51 | 30.69 | 2,864,420 | -0.79(-2.52%) |
Sep 17, 2019 | 31.90 | 32.00 | 31.13 | 31.49 | 2,670,713 | -0.78(-2.41%) |
Sep 16, 2019 | 32.26 | 32.92 | 31.99 | 32.26 | 1,688,395 | -0.42(-1.27%) |
Sep 13, 2019 | 32.36 | 33.05 | 32.31 | 32.68 | 2,490,711 | +0.62(+1.94%) |
Sep 12, 2019 | 31.67 | 32.12 | 31.07 | 32.06 | 2,117,393 | +0.10(+0.31%) |
Sep 11, 2019 | 31.40 | 31.98 | 30.60 | 31.96 | 3,094,305 | +0.58(+1.85%) |
Sep 10, 2019 | 29.85 | 31.42 | 29.81 | 31.38 | 2,647,905 | +1.43(+4.77%) |
Sep 09, 2019 | 29.24 | 30.08 | 29.13 | 29.95 | 1,812,069 | +1.01(+3.50%) |
Sep 06, 2019 | 28.79 | 29.08 | 28.59 | 28.94 | 1,662,269 | +0.27(+0.94%) |
Sep 05, 2019 | 27.62 | 28.89 | 27.59 | 28.67 | 2,697,407 | +1.54(+5.66%) |
Sep 04, 2019 | 26.85 | 27.18 | 26.77 | 27.13 | 1,922,176 | +0.73(+2.75%) |
Sep 03, 2019 | 26.36 | 26.43 | 25.94 | 26.40 | 1,772,188 | -0.25(-0.95%) |
Aug 30, 2019 | 26.94 | 27.16 | 26.57 | 26.66 | 1,439,246 | +0.04(+0.15%) |
Aug 29, 2019 | 26.17 | 26.71 | 26.17 | 26.62 | 1,956,866 | +0.76(+2.92%) |
Aug 28, 2019 | 25.19 | 25.91 | 25.06 | 25.86 | 1,753,892 | +0.55(+2.18%) |
Aug 27, 2019 | 25.67 | 26.10 | 25.21 | 25.31 | 2,307,834 | +0.07(+0.26%) |
Aug 26, 2019 | 25.46 | 25.58 | 25.01 | 25.24 | 1,516,205 | +0.15(+0.58%) |
Aug 23, 2019 | 25.67 | 25.87 | 24.96 | 25.10 | 2,978,166 | -0.75(-2.89%) |
Aug 22, 2019 | 26.18 | 26.33 | 25.75 | 25.84 | 1,212,937 | -0.21(-0.81%) |
Aug 21, 2019 | 26.24 | 26.41 | 26.05 | 26.06 | 1,317,161 | +0.25(+0.98%) |
Aug 20, 2019 | 26.31 | 26.31 | 25.63 | 25.80 | 1,483,466 | -0.63(-2.37%) |
Aug 19, 2019 | 26.46 | 26.60 | 26.27 | 26.43 | 1,879,216 | +0.42(+1.62%) |
Aug 16, 2019 | 25.50 | 26.10 | 25.41 | 26.01 | 1,712,654 | +0.75(+2.96%) |
Aug 15, 2019 | 25.62 | 25.76 | 25.06 | 25.26 | 1,889,611 | -0.34(-1.33%) |
Aug 14, 2019 | 26.49 | 26.53 | 25.50 | 25.60 | 2,751,933 | -1.41(-5.23%) |
Aug 13, 2019 | 26.80 | 27.81 | 26.57 | 27.01 | 1,780,298 | +0.18(+0.67%) |
Aug 12, 2019 | 27.20 | 27.47 | 26.78 | 26.84 | 1,587,586 | -0.64(-2.34%) |
Aug 09, 2019 | 28.21 | 28.24 | 27.44 | 27.48 | 2,140,726 | -0.95(-3.34%) |
Aug 08, 2019 | 28.10 | 28.58 | 27.91 | 28.43 | 2,012,466 | +0.46(+1.66%) |
Aug 07, 2019 | 27.52 | 28.01 | 27.39 | 27.97 | 2,734,792 | +0.04(+0.15%) |
Aug 06, 2019 | 28.37 | 28.55 | 27.70 | 27.92 | 2,896,460 | -0.08(-0.29%) |
Aug 05, 2019 | 28.45 | 28.65 | 27.89 | 28.01 | 2,933,943 | -1.12(-3.85%) |
Aug 02, 2019 | 29.26 | 29.33 | 28.58 | 29.13 | 2,475,407 | -0.33(-1.13%) |
Aug 01, 2019 | 30.84 | 30.95 | 29.29 | 29.46 | 2,601,576 | -1.26(-4.10%) |
Jul 31, 2019 | 31.09 | 31.21 | 30.24 | 30.72 | 2,694,903 | -0.23(-0.74%) |
Jul 30, 2019 | 31.12 | 31.27 | 30.65 | 30.95 | 3,536,779 | -0.63(-1.98%) |
Jul 29, 2019 | 31.74 | 32.00 | 31.55 | 31.57 | 2,412,911 | -0.25(-0.79%) |
Jul 26, 2019 | 32.55 | 32.55 | 31.44 | 31.83 | 3,580,714 | -1.15(-3.48%) |
Jul 25, 2019 | 34.08 | 34.17 | 32.39 | 32.97 | 4,244,961 | -1.55(-4.50%) |
Jul 24, 2019 | 33.78 | 34.54 | 33.75 | 34.52 | 2,928,261 | +0.65(+1.92%) |
Jul 23, 2019 | 33.37 | 34.18 | 33.14 | 33.87 | 3,934,482 | +1.38(+4.25%) |
Jul 22, 2019 | 32.68 | 33.10 | 32.39 | 32.49 | 2,675,481 | -0.05(-0.15%) |
Jul 19, 2019 | 32.17 | 33.13 | 32.13 | 32.54 | 2,350,271 | +0.56(+1.75%) |
Jul 18, 2019 | 31.93 | 32.18 | 31.82 | 31.98 | 1,422,596 | -0.11(-0.33%) |
Jul 17, 2019 | 32.69 | 32.81 | 31.96 | 32.09 | 1,749,936 | -0.74(-2.25%) |
Jul 16, 2019 | 31.33 | 32.91 | 31.07 | 32.83 | 2,840,850 | +0.54(+1.69%) |
Jul 15, 2019 | 32.61 | 32.73 | 32.02 | 32.28 | 1,622,862 | -0.20(-0.63%) |
Jul 12, 2019 | 31.94 | 32.63 | 31.73 | 32.48 | 1,358,041 | +0.77(+2.43%) |
Jul 11, 2019 | 31.82 | 31.87 | 31.31 | 31.71 | 1,649,488 | -0.17(-0.54%) |
Jul 10, 2019 | 32.01 | 32.31 | 31.49 | 31.88 | 1,614,733 | -0.06(-0.18%) |
Jul 09, 2019 | 32.35 | 32.57 | 31.55 | 31.94 | 1,963,218 | -0.78(-2.38%) |
Jul 08, 2019 | 32.91 | 33.17 | 32.52 | 32.72 | 1,753,397 | -0.41(-1.25%) |
Jul 05, 2019 | 32.82 | 33.60 | 32.82 | 33.13 | 1,279,169 | +0.06(+0.20%) |
Jul 03, 2019 | 33.61 | 33.63 | 33.03 | 33.07 | 938,336 | -0.33(-0.97%) |
Jul 02, 2019 | 34.02 | 34.11 | 33.24 | 33.39 | 2,109,283 | -0.70(-2.05%) |
Jul 01, 2019 | 34.78 | 35.12 | 33.78 | 34.09 | 2,280,028 | -0.02(-0.07%) |
Jun 28, 2019 | 34.26 | 34.61 | 34.07 | 34.12 | 3,629,809 | -0.12(-0.36%) |
Jun 27, 2019 | 34.19 | 34.45 | 34.09 | 34.24 | 1,587,611 | +0.44(+1.30%) |
Jun 26, 2019 | 33.79 | 34.17 | 33.72 | 33.80 | 2,322,248 | +0.08(+0.24%) |
Jun 25, 2019 | 34.03 | 34.10 | 33.65 | 33.72 | 1,430,816 | -0.17(-0.50%) |
Jun 24, 2019 | 33.95 | 34.24 | 33.66 | 33.89 | 1,344,216 | -0.25(-0.74%) |
Jun 21, 2019 | 34.30 | 34.41 | 33.96 | 34.14 | 2,426,681 | -0.17(-0.50%) |
Jun 20, 2019 | 34.11 | 34.40 | 33.93 | 34.31 | 1,884,593 | +0.63(+1.88%) |
Jun 19, 2019 | 33.91 | 33.94 | 33.49 | 33.68 | 1,595,200 | -0.02(-0.05%) |
Jun 18, 2019 | 33.55 | 34.23 | 33.55 | 33.70 | 1,716,615 | +0.35(+1.05%) |
Jun 17, 2019 | 33.22 | 33.67 | 33.15 | 33.35 | 1,629,033 | +0.06(+0.20%) |
Jun 14, 2019 | 33.28 | 33.35 | 32.65 | 33.28 | 1,559,956 | -0.13(-0.39%) |
Jun 13, 2019 | 33.00 | 33.42 | 32.85 | 33.41 | 1,619,425 | +0.43(+1.31%) |
Jun 12, 2019 | 33.22 | 33.22 | 32.70 | 32.98 | 1,994,217 | -0.28(-0.83%) |
Jun 11, 2019 | 33.13 | 33.48 | 33.07 | 33.26 | 1,584,772 | +0.48(+1.46%) |
Jun 10, 2019 | 32.77 | 33.16 | 32.48 | 32.78 | 1,881,737 | +0.46(+1.41%) |
Jun 07, 2019 | 31.87 | 32.44 | 31.70 | 32.32 | 1,938,441 | +0.67(+2.11%) |
Jun 06, 2019 | 31.43 | 31.79 | 30.90 | 31.66 | 1,667,119 | +0.11(+0.33%) |
Jun 05, 2019 | 31.21 | 31.57 | 30.56 | 31.55 | 2,291,202 | +0.39(+1.25%) |
Jun 04, 2019 | 31.01 | 31.52 | 30.50 | 31.16 | 2,661,109 | +1.07(+3.57%) |
Jun 03, 2019 | 28.84 | 30.23 | 28.71 | 30.09 | 3,284,676 | +1.25(+4.34%) |
May 31, 2019 | 28.92 | 29.46 | 28.54 | 28.84 | 3,073,525 | -0.92(-3.09%) |
May 30, 2019 | 29.88 | 30.11 | 29.42 | 29.75 | 2,577,268 | +0.56(+1.91%) |
May 29, 2019 | 29.25 | 29.33 | 28.69 | 29.20 | 2,350,858 | -0.28(-0.96%) |
May 28, 2019 | 28.94 | 29.54 | 28.90 | 29.48 | 2,947,860 | +0.65(+2.24%) |
May 24, 2019 | 29.02 | 29.23 | 28.78 | 28.83 | 1,608,240 | +0.14(+0.48%) |
May 23, 2019 | 28.27 | 28.74 | 27.85 | 28.69 | 2,374,862 | +0.13(+0.45%) |
May 22, 2019 | 29.52 | 29.64 | 28.56 | 28.56 | 1,944,635 | -1.21(-4.08%) |
May 21, 2019 | 29.28 | 29.87 | 29.18 | 29.78 | 2,637,328 | +0.70(+2.42%) |
May 20, 2019 | 28.84 | 29.25 | 28.59 | 29.07 | 2,740,139 | -0.26(-0.88%) |
May 17, 2019 | 29.38 | 29.78 | 29.24 | 29.33 | 1,750,151 | -0.32(-1.06%) |
May 16, 2019 | 29.92 | 30.07 | 29.49 | 29.65 | 1,974,401 | -0.28(-0.92%) |
May 15, 2019 | 29.15 | 30.04 | 28.69 | 29.92 | 2,748,718 | +0.36(+1.23%) |
May 14, 2019 | 29.80 | 30.10 | 29.50 | 29.56 | 1,775,015 | -0.06(-0.19%) |
May 13, 2019 | 30.27 | 30.36 | 29.59 | 29.62 | 2,082,137 | -1.51(-4.86%) |
May 10, 2019 | 30.98 | 31.22 | 30.44 | 31.13 | 1,184,856 | -0.08(-0.26%) |
May 09, 2019 | 31.12 | 31.30 | 30.59 | 31.21 | 1,826,477 | -0.66(-2.06%) |
May 08, 2019 | 32.18 | 32.39 | 31.86 | 31.86 | 1,363,905 | -0.31(-0.96%) |
May 07, 2019 | 32.46 | 32.58 | 31.90 | 32.17 | 1,432,791 | -0.78(-2.38%) |
May 06, 2019 | 32.36 | 33.05 | 31.90 | 32.96 | 1,449,986 | -0.44(-1.33%) |
May 03, 2019 | 33.20 | 33.47 | 32.96 | 33.40 | 976,193 | +0.36(+1.10%) |
May 02, 2019 | 33.16 | 33.30 | 32.72 | 33.04 | 1,924,693 | -0.17(-0.51%) |