Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.95 | 35.26 | 33.63 | 33.84 | 659,980 | -1.29(-3.68%) |
Apr 29, 2020 | 34.40 | 35.55 | 34.07 | 35.13 | 893,285 | +1.43(+4.25%) |
Apr 28, 2020 | 33.48 | 34.49 | 32.76 | 33.70 | 1,007,626 | +0.71(+2.16%) |
Apr 27, 2020 | 31.23 | 33.69 | 31.18 | 32.99 | 855,742 | +1.97(+6.36%) |
Apr 24, 2020 | 30.78 | 31.40 | 30.39 | 31.02 | 727,627 | +0.59(+1.94%) |
Apr 23, 2020 | 30.06 | 30.96 | 29.83 | 30.43 | 575,435 | +0.65(+2.19%) |
Apr 22, 2020 | 31.09 | 31.09 | 29.64 | 29.77 | 747,107 | -0.38(-1.27%) |
Apr 21, 2020 | 29.05 | 30.71 | 28.79 | 30.16 | 1,087,074 | +0.19(+0.64%) |
Apr 20, 2020 | 29.61 | 30.73 | 29.40 | 29.97 | 1,247,260 | -0.16(-0.55%) |
Apr 17, 2020 | 30.77 | 31.85 | 29.71 | 30.13 | 1,185,617 | +0.07(+0.23%) |
Apr 16, 2020 | 29.97 | 30.51 | 29.28 | 30.06 | 800,127 | +0.35(+1.17%) |
Apr 15, 2020 | 29.82 | 31.68 | 29.05 | 29.71 | 781,374 | -1.52(-4.87%) |
Apr 14, 2020 | 30.74 | 31.56 | 30.05 | 31.23 | 675,303 | +1.56(+5.27%) |
Apr 13, 2020 | 30.79 | 30.83 | 28.40 | 29.67 | 928,246 | -1.47(-4.71%) |
Apr 09, 2020 | 30.08 | 32.72 | 29.90 | 31.14 | 1,325,386 | +1.84(+6.29%) |
Apr 08, 2020 | 27.88 | 29.96 | 27.38 | 29.30 | 920,626 | +1.76(+6.40%) |
Apr 07, 2020 | 28.32 | 29.18 | 27.20 | 27.53 | 1,054,293 | +0.96(+3.63%) |
Apr 06, 2020 | 24.93 | 26.78 | 24.61 | 26.57 | 1,191,133 | +2.91(+12.30%) |
Apr 03, 2020 | 24.71 | 25.35 | 23.13 | 23.66 | 1,311,225 | -1.19(-4.79%) |
Apr 02, 2020 | 24.40 | 25.72 | 24.18 | 24.85 | 1,377,179 | +0.10(+0.42%) |
Apr 01, 2020 | 25.05 | 25.55 | 23.94 | 24.75 | 1,091,019 | -1.53(-5.82%) |
Mar 31, 2020 | 27.65 | 27.79 | 25.94 | 26.27 | 1,302,961 | -1.19(-4.33%) |
Mar 30, 2020 | 26.49 | 27.97 | 25.27 | 27.46 | 1,512,315 | +0.43(+1.57%) |
Mar 27, 2020 | 29.03 | 29.17 | 26.46 | 27.04 | 1,455,714 | -3.13(-10.37%) |
Mar 26, 2020 | 31.29 | 31.98 | 29.33 | 30.17 | 1,402,313 | -0.57(-1.86%) |
Mar 25, 2020 | 28.95 | 32.31 | 27.67 | 30.74 | 1,328,011 | +1.79(+6.18%) |
Mar 24, 2020 | 25.51 | 29.29 | 25.38 | 28.95 | 1,008,854 | +4.31(+17.48%) |
Mar 23, 2020 | 27.85 | 28.50 | 23.10 | 24.64 | 1,613,297 | -3.68(-13.00%) |
Mar 20, 2020 | 30.84 | 31.09 | 27.44 | 28.32 | 1,299,021 | -2.08(-6.86%) |
Mar 19, 2020 | 28.45 | 30.47 | 25.71 | 30.41 | 1,671,703 | +1.71(+5.96%) |
Mar 18, 2020 | 31.21 | 31.89 | 27.44 | 28.70 | 1,182,681 | -4.06(-12.38%) |
Mar 17, 2020 | 30.94 | 33.24 | 30.37 | 32.75 | 1,252,422 | +2.55(+8.46%) |
Mar 16, 2020 | 28.67 | 31.69 | 28.50 | 30.20 | 1,600,259 | -4.66(-13.36%) |
Mar 13, 2020 | 36.38 | 36.76 | 33.03 | 34.86 | 1,500,385 | +0.00(+0.00%) |
Mar 12, 2020 | 35.36 | 35.99 | 33.17 | 34.86 | 1,587,411 | -3.16(-8.32%) |
Mar 11, 2020 | 38.10 | 38.52 | 36.77 | 38.02 | 1,279,411 | -1.30(-3.31%) |
Mar 10, 2020 | 39.36 | 39.53 | 36.99 | 39.32 | 1,527,652 | +1.45(+3.83%) |
Mar 09, 2020 | 37.88 | 39.31 | 36.86 | 37.87 | 1,250,437 | -2.46(-6.10%) |
Mar 06, 2020 | 38.89 | 40.56 | 38.78 | 40.33 | 712,084 | -0.13(-0.32%) |
Mar 05, 2020 | 40.09 | 40.61 | 39.42 | 40.46 | 591,187 | -0.80(-1.94%) |
Mar 04, 2020 | 40.79 | 41.39 | 40.48 | 41.26 | 791,492 | +1.34(+3.35%) |
Mar 03, 2020 | 40.17 | 41.49 | 39.79 | 39.92 | 1,352,345 | -0.20(-0.50%) |
Mar 02, 2020 | 37.68 | 40.14 | 37.11 | 40.12 | 1,169,729 | +2.78(+7.44%) |
Feb 28, 2020 | 37.51 | 38.54 | 36.39 | 37.34 | 2,669,193 | -1.04(-2.72%) |
Feb 27, 2020 | 39.96 | 40.48 | 38.35 | 38.38 | 1,430,116 | -2.32(-5.70%) |
Feb 26, 2020 | 42.80 | 43.36 | 40.49 | 40.70 | 1,129,744 | -1.93(-4.52%) |
Feb 25, 2020 | 43.75 | 43.85 | 42.36 | 42.63 | 731,726 | -0.96(-2.21%) |
Feb 24, 2020 | 43.11 | 44.30 | 42.71 | 43.59 | 1,257,407 | -1.03(-2.32%) |
Feb 21, 2020 | 44.33 | 44.83 | 44.01 | 44.63 | 914,944 | +0.01(+0.02%) |
Feb 20, 2020 | 44.03 | 44.72 | 43.78 | 44.62 | 599,538 | +0.50(+1.12%) |
Feb 19, 2020 | 44.09 | 44.63 | 43.82 | 44.12 | 964,329 | +0.06(+0.14%) |
Feb 18, 2020 | 44.29 | 44.47 | 43.70 | 44.06 | 756,599 | -0.38(-0.85%) |
Feb 14, 2020 | 44.78 | 44.89 | 44.39 | 44.44 | 448,535 | -0.33(-0.73%) |
Feb 13, 2020 | 44.87 | 44.91 | 44.41 | 44.77 | 461,976 | -0.37(-0.82%) |
Feb 12, 2020 | 45.49 | 45.63 | 44.43 | 45.14 | 793,409 | -0.16(-0.36%) |
Feb 11, 2020 | 46.11 | 46.49 | 45.26 | 45.31 | 913,406 | -0.73(-1.58%) |
Feb 10, 2020 | 45.66 | 46.13 | 45.44 | 46.03 | 977,122 | +0.33(+0.72%) |
Feb 07, 2020 | 44.67 | 45.96 | 44.43 | 45.70 | 751,611 | +1.02(+2.28%) |
Feb 06, 2020 | 44.47 | 45.31 | 44.18 | 44.69 | 1,356,760 | +0.65(+1.47%) |
Feb 05, 2020 | 42.12 | 45.45 | 41.52 | 44.04 | 2,994,930 | +0.59(+1.35%) |
Feb 04, 2020 | 42.23 | 43.68 | 42.09 | 43.45 | 1,265,562 | +1.71(+4.10%) |
Feb 03, 2020 | 40.30 | 42.12 | 40.18 | 41.74 | 759,999 | +1.80(+4.50%) |
Jan 31, 2020 | 41.02 | 41.28 | 39.86 | 39.94 | 782,301 | -1.09(-2.65%) |
Jan 30, 2020 | 40.15 | 41.08 | 39.76 | 41.03 | 787,541 | +0.61(+1.52%) |
Jan 29, 2020 | 41.66 | 41.92 | 40.38 | 40.42 | 755,517 | -1.11(-2.68%) |
Jan 28, 2020 | 41.53 | 41.70 | 41.04 | 41.53 | 525,633 | +0.12(+0.29%) |
Jan 27, 2020 | 41.08 | 41.45 | 40.69 | 41.41 | 895,108 | -0.41(-0.97%) |
Jan 24, 2020 | 41.95 | 42.13 | 41.43 | 41.82 | 878,888 | -0.06(-0.14%) |
Jan 23, 2020 | 41.78 | 42.00 | 41.23 | 41.88 | 693,470 | -0.08(-0.19%) |
Jan 22, 2020 | 42.28 | 42.90 | 41.88 | 41.96 | 908,752 | -0.23(-0.55%) |
Jan 21, 2020 | 42.37 | 43.09 | 42.15 | 42.19 | 1,468,610 | -0.39(-0.91%) |
Jan 17, 2020 | 42.27 | 42.98 | 41.77 | 42.58 | 1,082,599 | +0.11(+0.26%) |
Jan 16, 2020 | 41.84 | 42.61 | 41.74 | 42.47 | 631,369 | +0.82(+1.97%) |
Jan 15, 2020 | 40.64 | 42.02 | 40.56 | 41.65 | 939,666 | +0.98(+2.40%) |
Jan 14, 2020 | 40.34 | 40.86 | 39.42 | 40.67 | 1,224,423 | +0.16(+0.41%) |
Jan 13, 2020 | 41.78 | 41.88 | 40.13 | 40.51 | 764,634 | -1.36(-3.24%) |
Jan 10, 2020 | 42.79 | 42.79 | 41.62 | 41.86 | 742,231 | -0.88(-2.06%) |
Jan 09, 2020 | 43.23 | 43.32 | 41.86 | 42.74 | 1,148,715 | -0.60(-1.37%) |
Jan 08, 2020 | 42.95 | 43.80 | 42.69 | 43.34 | 650,350 | +0.61(+1.43%) |
Jan 07, 2020 | 42.60 | 43.13 | 42.38 | 42.72 | 853,767 | +0.35(+0.82%) |
Jan 06, 2020 | 41.74 | 43.16 | 41.63 | 42.38 | 581,887 | +0.42(+1.01%) |
Jan 03, 2020 | 41.39 | 42.33 | 41.02 | 41.96 | 466,949 | +0.03(+0.08%) |
Jan 02, 2020 | 43.51 | 43.53 | 41.29 | 41.92 | 736,147 | -1.44(-3.33%) |
Dec 31, 2019 | 43.17 | 43.72 | 43.11 | 43.36 | 714,436 | -0.02(-0.04%) |
Dec 30, 2019 | 43.80 | 44.28 | 43.23 | 43.38 | 1,037,556 | -0.55(-1.26%) |
Dec 27, 2019 | 43.99 | 44.17 | 43.69 | 43.93 | 323,227 | +0.00(+0.00%) |
Dec 26, 2019 | 44.28 | 44.52 | 43.80 | 43.93 | 221,532 | -0.11(-0.25%) |
Dec 24, 2019 | 43.77 | 44.17 | 43.56 | 44.05 | 184,602 | +0.24(+0.55%) |
Dec 23, 2019 | 44.15 | 44.24 | 43.65 | 43.80 | 405,264 | -0.28(-0.65%) |
Dec 20, 2019 | 43.80 | 44.72 | 43.55 | 44.09 | 1,600,273 | +0.80(+1.86%) |
Dec 19, 2019 | 42.74 | 43.67 | 42.74 | 43.29 | 404,799 | +0.71(+1.66%) |
Dec 18, 2019 | 42.81 | 42.83 | 42.23 | 42.58 | 664,661 | -0.31(-0.72%) |
Dec 17, 2019 | 43.30 | 43.74 | 42.85 | 42.89 | 431,967 | -0.54(-1.25%) |
Dec 16, 2019 | 43.55 | 44.17 | 43.38 | 43.43 | 675,396 | +0.15(+0.34%) |
Dec 13, 2019 | 43.54 | 43.86 | 42.88 | 43.29 | 612,870 | -0.47(-1.09%) |
Dec 12, 2019 | 43.38 | 44.04 | 43.38 | 43.76 | 456,515 | +0.42(+0.98%) |
Dec 11, 2019 | 43.66 | 43.75 | 43.19 | 43.34 | 571,834 | -0.32(-0.73%) |
Dec 10, 2019 | 44.09 | 44.44 | 43.33 | 43.66 | 848,613 | -0.73(-1.65%) |
Dec 09, 2019 | 44.63 | 44.87 | 43.86 | 44.39 | 843,613 | -0.60(-1.32%) |
Dec 06, 2019 | 44.89 | 45.79 | 44.39 | 44.99 | 1,279,130 | +0.32(+0.72%) |
Dec 05, 2019 | 43.94 | 44.76 | 43.69 | 44.67 | 1,140,826 | +0.83(+1.89%) |
Dec 04, 2019 | 43.66 | 44.04 | 43.42 | 43.84 | 1,061,264 | +0.23(+0.53%) |
Dec 03, 2019 | 42.79 | 43.61 | 42.08 | 43.61 | 1,212,872 | +0.51(+1.18%) |
Dec 02, 2019 | 43.12 | 43.31 | 42.60 | 43.10 | 610,988 | +0.02(+0.04%) |
Nov 29, 2019 | 43.23 | 43.50 | 42.82 | 43.08 | 319,521 | -0.47(-1.07%) |
Nov 27, 2019 | 43.92 | 43.99 | 42.56 | 43.55 | 694,517 | -0.42(-0.96%) |
Nov 26, 2019 | 43.17 | 44.16 | 42.56 | 43.97 | 1,057,547 | +0.73(+1.68%) |
Nov 25, 2019 | 43.39 | 43.86 | 42.65 | 43.24 | 1,391,247 | +0.15(+0.34%) |
Nov 22, 2019 | 42.74 | 44.01 | 42.39 | 43.10 | 1,309,304 | +0.96(+2.28%) |
Nov 21, 2019 | 41.08 | 42.81 | 40.81 | 42.13 | 1,413,853 | +1.17(+2.85%) |
Nov 20, 2019 | 40.97 | 41.30 | 40.46 | 40.97 | 1,029,397 | -0.07(-0.17%) |
Nov 19, 2019 | 41.95 | 41.96 | 40.86 | 41.04 | 812,857 | -0.51(-1.22%) |
Nov 18, 2019 | 41.65 | 42.05 | 40.76 | 41.54 | 974,596 | -0.35(-0.84%) |
Nov 15, 2019 | 41.80 | 42.66 | 41.63 | 41.89 | 1,010,464 | +0.18(+0.43%) |
Nov 14, 2019 | 42.06 | 43.69 | 41.21 | 41.71 | 2,303,787 | +0.19(+0.45%) |
Nov 13, 2019 | 42.86 | 42.94 | 39.17 | 41.53 | 5,591,731 | +5.48(+15.19%) |
Nov 12, 2019 | 37.04 | 37.05 | 34.98 | 36.05 | 2,145,252 | -0.94(-2.55%) |
Nov 11, 2019 | 37.00 | 37.71 | 36.76 | 36.99 | 1,249,711 | -0.26(-0.69%) |
Nov 08, 2019 | 36.67 | 37.25 | 36.20 | 37.25 | 1,181,496 | +0.29(+0.79%) |
Nov 07, 2019 | 38.20 | 38.32 | 36.74 | 36.96 | 1,396,345 | -0.85(-2.25%) |
Nov 06, 2019 | 37.84 | 38.07 | 37.08 | 37.81 | 838,530 | -0.04(-0.11%) |
Nov 05, 2019 | 37.55 | 38.41 | 37.23 | 37.85 | 1,332,804 | +0.37(+0.98%) |
Nov 04, 2019 | 37.22 | 37.54 | 36.72 | 37.48 | 1,546,470 | +0.53(+1.44%) |
Nov 01, 2019 | 36.56 | 37.17 | 36.43 | 36.95 | 1,560,027 | +0.48(+1.32%) |
Oct 31, 2019 | 37.22 | 37.22 | 35.80 | 36.47 | 1,301,605 | -0.74(-1.98%) |
Oct 30, 2019 | 37.45 | 37.64 | 36.95 | 37.21 | 1,061,259 | -0.17(-0.46%) |
Oct 29, 2019 | 36.78 | 37.46 | 36.68 | 37.38 | 1,156,122 | +0.44(+1.19%) |
Oct 28, 2019 | 37.29 | 37.47 | 36.93 | 36.94 | 486,094 | -0.30(-0.81%) |
Oct 25, 2019 | 36.86 | 37.62 | 36.80 | 37.24 | 547,931 | +0.38(+1.02%) |
Oct 24, 2019 | 37.53 | 37.63 | 36.41 | 36.86 | 500,948 | -0.22(-0.60%) |
Oct 23, 2019 | 35.92 | 37.11 | 35.67 | 37.09 | 559,531 | +1.12(+3.10%) |
Oct 22, 2019 | 35.67 | 36.01 | 35.26 | 35.97 | 1,379,098 | +0.45(+1.28%) |
Oct 21, 2019 | 34.74 | 35.68 | 34.62 | 35.52 | 567,071 | +0.97(+2.81%) |
Oct 18, 2019 | 34.59 | 34.97 | 34.35 | 34.55 | 489,562 | +0.01(+0.02%) |
Oct 17, 2019 | 35.17 | 35.50 | 34.50 | 34.54 | 636,217 | -0.50(-1.42%) |
Oct 16, 2019 | 34.32 | 35.06 | 34.11 | 35.04 | 708,831 | +0.76(+2.20%) |
Oct 15, 2019 | 33.55 | 34.50 | 32.25 | 34.28 | 1,121,834 | +0.54(+1.60%) |
Oct 14, 2019 | 34.61 | 34.83 | 33.70 | 33.74 | 677,298 | -0.97(-2.79%) |
Oct 11, 2019 | 34.02 | 35.18 | 34.02 | 34.71 | 703,818 | +0.90(+2.67%) |
Oct 10, 2019 | 33.10 | 34.16 | 33.09 | 33.81 | 625,811 | +0.76(+2.31%) |
Oct 09, 2019 | 33.56 | 33.59 | 32.77 | 33.05 | 788,065 | -0.32(-0.95%) |
Oct 08, 2019 | 34.14 | 34.26 | 33.27 | 33.36 | 1,187,896 | -1.17(-3.38%) |
Oct 07, 2019 | 35.05 | 35.33 | 34.49 | 34.53 | 603,031 | -0.49(-1.40%) |
Oct 04, 2019 | 34.53 | 35.06 | 34.19 | 35.02 | 691,934 | +0.56(+1.62%) |
Oct 03, 2019 | 34.22 | 34.57 | 33.37 | 34.46 | 762,541 | +0.08(+0.22%) |
Oct 02, 2019 | 34.59 | 34.86 | 33.73 | 34.38 | 1,260,055 | -0.45(-1.31%) |
Oct 01, 2019 | 37.32 | 37.83 | 34.68 | 34.84 | 1,367,923 | -2.57(-6.86%) |
Sep 30, 2019 | 37.76 | 37.95 | 37.38 | 37.41 | 746,153 | -0.33(-0.89%) |
Sep 27, 2019 | 38.07 | 38.34 | 37.41 | 37.74 | 1,133,262 | -0.11(-0.29%) |
Sep 26, 2019 | 36.80 | 38.02 | 36.58 | 37.85 | 1,261,089 | +1.06(+2.87%) |
Sep 25, 2019 | 36.75 | 37.54 | 36.66 | 36.80 | 980,236 | +0.01(+0.02%) |
Sep 24, 2019 | 36.58 | 37.31 | 36.36 | 36.79 | 902,859 | +0.27(+0.75%) |
Sep 23, 2019 | 35.77 | 36.74 | 35.53 | 36.51 | 1,128,915 | +0.54(+1.50%) |
Sep 20, 2019 | 36.17 | 36.37 | 35.70 | 35.97 | 1,110,660 | -0.10(-0.29%) |
Sep 19, 2019 | 36.68 | 36.87 | 35.67 | 36.08 | 1,214,830 | -0.30(-0.83%) |
Sep 18, 2019 | 37.32 | 37.32 | 35.92 | 36.38 | 1,196,066 | -0.87(-2.33%) |
Sep 17, 2019 | 38.22 | 38.50 | 37.03 | 37.24 | 1,153,763 | -1.21(-3.15%) |
Sep 16, 2019 | 38.69 | 38.90 | 38.22 | 38.45 | 791,282 | -0.44(-1.13%) |
Sep 13, 2019 | 38.66 | 39.10 | 38.12 | 38.89 | 1,113,806 | +0.28(+0.73%) |
Sep 12, 2019 | 39.57 | 39.57 | 38.32 | 38.61 | 1,510,331 | -0.88(-2.22%) |
Sep 11, 2019 | 38.62 | 40.14 | 38.14 | 39.48 | 1,503,966 | +0.70(+1.79%) |
Sep 10, 2019 | 37.00 | 38.83 | 36.98 | 38.79 | 1,427,132 | +1.48(+3.98%) |
Sep 09, 2019 | 36.62 | 37.43 | 35.65 | 37.30 | 2,232,451 | +2.42(+6.94%) |
Sep 06, 2019 | 34.01 | 34.89 | 33.86 | 34.88 | 1,135,126 | +0.82(+2.39%) |
Sep 05, 2019 | 33.99 | 34.17 | 33.46 | 34.07 | 987,942 | +0.26(+0.76%) |
Sep 04, 2019 | 32.70 | 33.90 | 32.70 | 33.81 | 1,471,484 | +1.41(+4.34%) |
Sep 03, 2019 | 32.65 | 32.70 | 31.83 | 32.40 | 1,488,898 | -0.64(-1.95%) |
Aug 30, 2019 | 32.48 | 33.37 | 32.47 | 33.05 | 1,014,891 | +0.87(+2.69%) |
Aug 29, 2019 | 31.65 | 32.27 | 30.97 | 32.18 | 1,151,852 | +0.86(+2.74%) |
Aug 28, 2019 | 30.55 | 31.35 | 30.08 | 31.32 | 833,758 | +0.78(+2.56%) |
Aug 27, 2019 | 31.57 | 31.99 | 30.51 | 30.54 | 991,337 | -0.88(-2.79%) |
Aug 26, 2019 | 31.57 | 31.84 | 31.21 | 31.41 | 445,078 | +0.07(+0.22%) |
Aug 23, 2019 | 31.65 | 32.64 | 31.23 | 31.35 | 924,598 | -0.59(-1.85%) |
Aug 22, 2019 | 32.51 | 32.89 | 31.51 | 31.94 | 735,659 | +0.64(+2.06%) |
Aug 21, 2019 | 31.44 | 31.57 | 30.90 | 31.29 | 889,915 | +0.33(+1.05%) |
Aug 20, 2019 | 31.90 | 31.95 | 30.94 | 30.97 | 879,910 | -1.03(-3.22%) |
Aug 19, 2019 | 31.55 | 32.14 | 31.42 | 32.00 | 831,367 | +1.06(+3.41%) |
Aug 16, 2019 | 30.31 | 31.02 | 30.31 | 30.94 | 798,134 | +0.83(+2.77%) |
Aug 15, 2019 | 30.24 | 30.58 | 29.89 | 30.11 | 680,210 | +0.06(+0.20%) |
Aug 14, 2019 | 30.41 | 30.48 | 29.79 | 30.05 | 778,461 | -0.74(-2.41%) |
Aug 13, 2019 | 30.73 | 31.75 | 30.65 | 30.79 | 741,385 | +0.01(+0.03%) |
Aug 12, 2019 | 31.26 | 31.26 | 30.04 | 30.78 | 750,364 | -0.45(-1.44%) |
Aug 09, 2019 | 31.30 | 31.32 | 30.19 | 31.23 | 1,437,089 | -0.20(-0.62%) |
Aug 08, 2019 | 28.89 | 31.49 | 28.86 | 31.43 | 2,577,793 | +2.66(+9.23%) |
Aug 07, 2019 | 28.09 | 29.64 | 27.70 | 28.77 | 2,768,380 | +0.26(+0.93%) |
Aug 06, 2019 | 32.38 | 32.63 | 27.93 | 28.51 | 6,118,085 | -4.78(-14.37%) |
Aug 05, 2019 | 33.89 | 33.99 | 32.91 | 33.29 | 1,835,972 | -1.29(-3.74%) |
Aug 02, 2019 | 35.43 | 35.53 | 34.25 | 34.59 | 1,125,659 | -1.00(-2.80%) |
Aug 01, 2019 | 35.69 | 36.67 | 35.50 | 35.58 | 1,258,136 | -0.24(-0.67%) |
Jul 31, 2019 | 36.24 | 36.59 | 35.48 | 35.82 | 1,370,513 | -0.27(-0.75%) |
Jul 30, 2019 | 35.30 | 36.20 | 34.96 | 36.09 | 1,232,890 | +0.86(+2.44%) |
Jul 29, 2019 | 34.37 | 35.31 | 34.20 | 35.23 | 1,193,577 | +0.81(+2.35%) |
Jul 26, 2019 | 34.00 | 34.65 | 33.81 | 34.42 | 834,317 | +0.58(+1.71%) |
Jul 25, 2019 | 33.36 | 33.99 | 33.33 | 33.85 | 1,085,095 | +0.39(+1.17%) |
Jul 24, 2019 | 32.94 | 33.53 | 32.92 | 33.45 | 881,077 | +0.54(+1.66%) |
Jul 23, 2019 | 33.12 | 33.57 | 32.76 | 32.91 | 919,261 | +0.00(+0.00%) |
Jul 22, 2019 | 33.69 | 33.79 | 32.55 | 32.91 | 1,414,977 | -0.69(-2.05%) |
Jul 19, 2019 | 34.25 | 34.57 | 33.48 | 33.60 | 999,254 | -0.66(-1.91%) |
Jul 18, 2019 | 33.96 | 34.47 | 33.70 | 34.25 | 753,381 | +0.20(+0.57%) |
Jul 17, 2019 | 34.29 | 34.37 | 33.98 | 34.06 | 582,654 | -0.26(-0.77%) |
Jul 16, 2019 | 34.46 | 34.76 | 34.16 | 34.32 | 693,472 | -0.22(-0.64%) |
Jul 15, 2019 | 34.42 | 34.96 | 34.31 | 34.54 | 576,586 | +0.20(+0.57%) |
Jul 12, 2019 | 33.72 | 34.53 | 33.72 | 34.35 | 1,866,935 | +0.46(+1.36%) |
Jul 11, 2019 | 33.83 | 34.36 | 33.62 | 33.89 | 821,833 | +0.12(+0.35%) |
Jul 10, 2019 | 34.02 | 34.12 | 33.60 | 33.77 | 723,318 | +0.02(+0.05%) |
Jul 09, 2019 | 34.13 | 34.15 | 33.20 | 33.75 | 546,365 | -0.52(-1.52%) |
Jul 08, 2019 | 33.89 | 34.53 | 33.84 | 34.27 | 653,364 | +0.25(+0.73%) |
Jul 05, 2019 | 33.63 | 34.17 | 33.41 | 34.02 | 929,356 | +0.21(+0.63%) |
Jul 03, 2019 | 33.19 | 33.96 | 33.12 | 33.81 | 740,688 | +0.61(+1.85%) |
Jul 02, 2019 | 32.97 | 33.27 | 32.73 | 33.20 | 868,024 | +0.13(+0.39%) |
Jul 01, 2019 | 33.26 | 33.79 | 32.81 | 33.07 | 1,153,346 | +0.18(+0.54%) |
Jun 28, 2019 | 32.70 | 33.28 | 32.69 | 32.89 | 1,863,411 | +0.36(+1.10%) |
Jun 27, 2019 | 32.44 | 33.17 | 32.13 | 32.53 | 963,900 | +0.05(+0.16%) |
Jun 26, 2019 | 32.97 | 33.38 | 32.41 | 32.48 | 1,734,694 | +0.54(+1.68%) |
Jun 25, 2019 | 32.42 | 32.49 | 31.83 | 31.95 | 1,580,781 | -0.51(-1.57%) |
Jun 24, 2019 | 33.09 | 33.31 | 32.13 | 32.46 | 1,271,310 | -0.52(-1.57%) |
Jun 21, 2019 | 34.14 | 34.34 | 32.94 | 32.98 | 1,637,034 | -1.44(-4.18%) |
Jun 20, 2019 | 33.67 | 34.59 | 33.33 | 34.42 | 1,920,975 | +1.05(+3.14%) |
Jun 19, 2019 | 33.45 | 34.30 | 32.61 | 33.37 | 3,186,251 | -2.23(-6.26%) |
Jun 18, 2019 | 35.50 | 36.25 | 35.32 | 35.60 | 1,223,836 | +0.29(+0.82%) |
Jun 17, 2019 | 35.75 | 35.83 | 35.10 | 35.31 | 1,241,673 | -0.52(-1.45%) |
Jun 14, 2019 | 36.72 | 36.95 | 35.76 | 35.83 | 780,865 | -0.96(-2.61%) |
Jun 13, 2019 | 36.56 | 37.22 | 36.18 | 36.79 | 958,115 | +0.46(+1.27%) |
Jun 12, 2019 | 36.14 | 36.37 | 35.72 | 36.33 | 1,119,931 | +0.13(+0.35%) |
Jun 11, 2019 | 36.61 | 36.96 | 36.13 | 36.20 | 1,058,448 | -0.29(-0.79%) |
Jun 10, 2019 | 37.72 | 37.75 | 36.26 | 36.49 | 1,092,187 | -0.77(-2.06%) |
Jun 07, 2019 | 37.26 | 37.78 | 37.08 | 37.26 | 1,533,185 | +0.22(+0.60%) |
Jun 06, 2019 | 36.45 | 37.51 | 36.45 | 37.04 | 1,101,239 | +0.42(+1.14%) |
Jun 05, 2019 | 37.59 | 37.67 | 36.33 | 36.62 | 1,053,629 | -0.13(-0.35%) |
Jun 04, 2019 | 35.93 | 36.95 | 35.71 | 36.75 | 1,103,456 | +1.09(+3.06%) |
Jun 03, 2019 | 34.78 | 35.73 | 34.65 | 35.66 | 1,103,337 | +0.83(+2.37%) |
May 31, 2019 | 36.02 | 36.19 | 34.73 | 34.83 | 1,464,108 | -1.61(-4.42%) |
May 30, 2019 | 36.03 | 36.73 | 36.02 | 36.44 | 904,324 | +0.32(+0.87%) |
May 29, 2019 | 37.56 | 37.65 | 35.67 | 36.13 | 2,152,397 | -1.65(-4.37%) |
May 28, 2019 | 38.84 | 38.92 | 37.71 | 37.78 | 870,898 | -0.90(-2.33%) |
May 24, 2019 | 38.94 | 39.29 | 38.47 | 38.68 | 677,369 | -0.14(-0.35%) |
May 23, 2019 | 38.60 | 38.90 | 38.15 | 38.82 | 432,261 | -0.16(-0.41%) |
May 22, 2019 | 38.74 | 39.23 | 38.66 | 38.98 | 541,425 | +0.24(+0.62%) |
May 21, 2019 | 38.68 | 39.00 | 38.32 | 38.74 | 968,130 | +0.21(+0.55%) |
May 20, 2019 | 39.59 | 39.95 | 38.45 | 38.53 | 997,184 | -1.19(-3.00%) |
May 17, 2019 | 39.52 | 40.26 | 39.30 | 39.72 | 1,121,546 | -0.05(-0.13%) |
May 16, 2019 | 39.79 | 40.50 | 39.64 | 39.77 | 1,108,019 | -0.01(-0.02%) |
May 15, 2019 | 38.09 | 40.35 | 37.93 | 39.78 | 1,368,169 | +1.40(+3.66%) |
May 14, 2019 | 37.07 | 38.65 | 36.58 | 38.37 | 2,101,891 | +2.46(+6.85%) |
May 13, 2019 | 36.17 | 36.83 | 35.62 | 35.91 | 894,930 | -0.88(-2.39%) |
May 10, 2019 | 36.55 | 37.02 | 35.93 | 36.79 | 1,385,085 | +0.03(+0.09%) |
May 09, 2019 | 36.57 | 36.78 | 35.42 | 36.76 | 1,457,249 | +0.17(+0.46%) |
May 08, 2019 | 38.03 | 38.03 | 36.53 | 36.59 | 1,990,267 | -1.59(-4.16%) |
May 07, 2019 | 40.82 | 41.43 | 38.06 | 38.18 | 2,096,265 | -2.00(-4.97%) |
May 06, 2019 | 39.26 | 40.32 | 39.24 | 40.18 | 633,404 | +0.41(+1.02%) |
May 03, 2019 | 40.34 | 40.34 | 39.75 | 39.77 | 724,051 | -0.28(-0.70%) |
May 02, 2019 | 40.11 | 40.35 | 39.60 | 40.05 | 560,108 | -0.10(-0.25%) |