Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.18 | 20.30 | 19.53 | 19.97 | 2,366,292 | -0.50(-2.44%) |
Apr 29, 2020 | 19.91 | 20.93 | 19.60 | 20.47 | 3,181,329 | +1.37(+7.17%) |
Apr 28, 2020 | 19.07 | 19.49 | 18.66 | 19.10 | 2,543,773 | +0.40(+2.14%) |
Apr 27, 2020 | 18.55 | 18.99 | 18.27 | 18.70 | 1,725,342 | +0.26(+1.41%) |
Apr 24, 2020 | 18.52 | 19.07 | 18.23 | 18.44 | 2,746,800 | -0.08(-0.43%) |
Apr 23, 2020 | 17.40 | 18.81 | 17.34 | 18.52 | 2,589,735 | +1.17(+6.74%) |
Apr 22, 2020 | 17.79 | 18.30 | 17.31 | 17.35 | 2,279,604 | -0.01(-0.06%) |
Apr 21, 2020 | 17.64 | 17.85 | 16.95 | 17.36 | 1,520,282 | -0.71(-3.93%) |
Apr 20, 2020 | 18.47 | 18.80 | 17.86 | 18.07 | 1,857,424 | -0.71(-3.78%) |
Apr 17, 2020 | 19.41 | 19.73 | 18.61 | 18.78 | 2,280,400 | +0.35(+1.90%) |
Apr 16, 2020 | 19.41 | 19.63 | 17.95 | 18.43 | 3,893,582 | -0.81(-4.21%) |
Apr 15, 2020 | 17.41 | 20.07 | 17.11 | 19.24 | 7,972,738 | +1.13(+6.24%) |
Apr 14, 2020 | 18.55 | 18.72 | 17.87 | 18.11 | 1,570,146 | +0.00(+0.00%) |
Apr 13, 2020 | 18.37 | 18.50 | 17.44 | 18.11 | 1,888,159 | -0.23(-1.25%) |
Apr 09, 2020 | 18.03 | 19.05 | 17.73 | 18.34 | 2,709,500 | +0.92(+5.28%) |
Apr 08, 2020 | 17.13 | 17.64 | 16.68 | 17.42 | 2,407,148 | +0.65(+3.88%) |
Apr 07, 2020 | 17.71 | 18.23 | 16.49 | 16.77 | 3,390,526 | -0.02(-0.12%) |
Apr 06, 2020 | 16.49 | 17.50 | 16.38 | 16.79 | 4,994,682 | +1.09(+6.94%) |
Apr 03, 2020 | 16.29 | 16.56 | 15.35 | 15.70 | 3,145,700 | -0.57(-3.50%) |
Apr 02, 2020 | 16.57 | 17.45 | 16.01 | 16.27 | 2,275,536 | -0.40(-2.40%) |
Apr 01, 2020 | 16.86 | 17.65 | 16.30 | 16.67 | 2,268,574 | -0.72(-4.14%) |
Mar 31, 2020 | 17.89 | 18.46 | 17.17 | 17.39 | 3,752,085 | -0.48(-2.69%) |
Mar 30, 2020 | 18.00 | 18.17 | 17.35 | 17.87 | 1,891,553 | -0.09(-0.50%) |
Mar 27, 2020 | 18.94 | 19.19 | 17.75 | 17.96 | 2,440,500 | -1.83(-9.25%) |
Mar 26, 2020 | 20.42 | 21.24 | 19.04 | 19.79 | 3,491,461 | +0.03(+0.15%) |
Mar 25, 2020 | 18.66 | 20.29 | 17.75 | 19.76 | 4,092,026 | +1.21(+6.52%) |
Mar 24, 2020 | 18.11 | 18.84 | 17.32 | 18.55 | 2,723,275 | +1.50(+8.80%) |
Mar 23, 2020 | 15.80 | 17.50 | 15.36 | 17.05 | 4,008,934 | +1.21(+7.64%) |
Mar 20, 2020 | 15.96 | 16.85 | 15.49 | 15.84 | 4,365,800 | +0.15(+0.96%) |
Mar 19, 2020 | 14.29 | 16.37 | 14.27 | 15.69 | 2,981,060 | +1.24(+8.58%) |
Mar 18, 2020 | 14.86 | 16.00 | 13.73 | 14.45 | 4,296,592 | -1.15(-7.37%) |
Mar 17, 2020 | 17.16 | 17.86 | 15.40 | 15.60 | 4,996,885 | -1.21(-7.20%) |
Mar 16, 2020 | 15.04 | 18.74 | 15.04 | 16.81 | 6,074,166 | -0.27(-1.58%) |
Mar 13, 2020 | 16.13 | 17.28 | 14.69 | 17.08 | 6,387,900 | +2.16(+14.48%) |
Mar 12, 2020 | 17.11 | 17.37 | 14.67 | 14.92 | 6,743,397 | -3.31(-18.16%) |
Mar 11, 2020 | 18.97 | 19.08 | 18.02 | 18.23 | 6,162,370 | -1.45(-7.37%) |
Mar 10, 2020 | 20.83 | 20.83 | 18.75 | 19.68 | 5,635,625 | -0.41(-2.04%) |
Mar 09, 2020 | 20.63 | 21.54 | 19.98 | 20.09 | 5,548,720 | -1.91(-8.68%) |
Mar 06, 2020 | 20.92 | 22.16 | 20.80 | 22.00 | 5,317,300 | +0.26(+1.20%) |
Mar 05, 2020 | 23.04 | 23.21 | 21.17 | 21.74 | 5,264,184 | -2.12(-8.89%) |
Mar 04, 2020 | 23.64 | 23.87 | 23.09 | 23.86 | 3,014,027 | +0.41(+1.75%) |
Mar 03, 2020 | 23.85 | 24.41 | 22.98 | 23.45 | 3,300,275 | -0.66(-2.74%) |
Mar 02, 2020 | 23.40 | 24.12 | 22.54 | 24.11 | 4,817,884 | +0.66(+2.81%) |
Feb 28, 2020 | 22.04 | 23.94 | 22.02 | 23.45 | 6,135,400 | +0.73(+3.21%) |
Feb 27, 2020 | 22.80 | 23.45 | 21.94 | 22.72 | 5,720,917 | -0.89(-3.77%) |
Feb 26, 2020 | 25.73 | 26.09 | 23.53 | 23.61 | 5,646,536 | -2.01(-7.85%) |
Feb 25, 2020 | 27.05 | 27.13 | 25.19 | 25.62 | 3,305,205 | -1.28(-4.76%) |
Feb 24, 2020 | 26.95 | 27.26 | 26.60 | 26.90 | 2,763,628 | -1.39(-4.91%) |
Feb 21, 2020 | 28.71 | 28.89 | 28.14 | 28.29 | 1,945,800 | -0.68(-2.35%) |
Feb 20, 2020 | 28.91 | 29.43 | 28.79 | 28.97 | 2,205,963 | +0.13(+0.45%) |
Feb 19, 2020 | 28.88 | 29.11 | 28.54 | 28.84 | 1,628,522 | -0.03(-0.10%) |
Feb 18, 2020 | 28.89 | 29.53 | 28.61 | 28.87 | 2,522,688 | -0.78(-2.63%) |
Feb 14, 2020 | 29.80 | 29.89 | 29.01 | 29.65 | 3,161,500 | +0.01(+0.03%) |
Feb 13, 2020 | 30.65 | 31.40 | 29.02 | 29.64 | 6,850,889 | -0.81(-2.66%) |
Feb 12, 2020 | 30.24 | 30.66 | 30.00 | 30.45 | 4,774,873 | +0.64(+2.15%) |
Feb 11, 2020 | 28.92 | 29.99 | 28.83 | 29.81 | 2,818,355 | +1.17(+4.09%) |
Feb 10, 2020 | 28.74 | 28.98 | 28.53 | 28.64 | 1,378,431 | -0.24(-0.83%) |
Feb 07, 2020 | 29.12 | 29.20 | 28.64 | 28.88 | 1,417,200 | -0.33(-1.13%) |
Feb 06, 2020 | 29.59 | 29.60 | 29.00 | 29.21 | 2,161,912 | -0.08(-0.27%) |
Feb 05, 2020 | 28.57 | 29.38 | 28.50 | 29.29 | 2,144,223 | +1.03(+3.64%) |
Feb 04, 2020 | 27.98 | 28.55 | 27.80 | 28.26 | 2,425,584 | +0.62(+2.22%) |
Feb 03, 2020 | 27.64 | 28.07 | 27.52 | 27.64 | 2,086,021 | +0.32(+1.19%) |
Jan 31, 2020 | 28.19 | 28.20 | 27.12 | 27.32 | 2,959,200 | -0.89(-3.15%) |
Jan 30, 2020 | 27.88 | 28.31 | 27.62 | 28.21 | 2,670,908 | -0.09(-0.32%) |
Jan 29, 2020 | 28.94 | 29.12 | 28.28 | 28.30 | 2,413,075 | -0.49(-1.70%) |
Jan 28, 2020 | 29.19 | 29.19 | 28.76 | 28.79 | 1,939,993 | -0.15(-0.52%) |
Jan 27, 2020 | 28.64 | 29.32 | 28.56 | 28.94 | 2,579,028 | -0.80(-2.69%) |
Jan 24, 2020 | 30.69 | 30.78 | 29.54 | 29.74 | 2,761,000 | -0.82(-2.68%) |
Jan 23, 2020 | 30.15 | 30.73 | 29.80 | 30.56 | 2,874,436 | +0.30(+0.99%) |
Jan 22, 2020 | 30.59 | 30.77 | 30.17 | 30.26 | 2,314,638 | -0.22(-0.74%) |
Jan 21, 2020 | 30.69 | 30.70 | 30.02 | 30.48 | 2,367,748 | -0.45(-1.44%) |
Jan 17, 2020 | 31.57 | 31.65 | 30.73 | 30.93 | 1,931,300 | -0.59(-1.87%) |
Jan 16, 2020 | 31.31 | 31.67 | 30.99 | 31.52 | 2,131,847 | +0.54(+1.74%) |
Jan 15, 2020 | 31.04 | 31.40 | 30.75 | 30.98 | 2,119,157 | -0.07(-0.23%) |
Jan 14, 2020 | 30.69 | 31.28 | 30.45 | 31.05 | 2,432,244 | +0.44(+1.44%) |
Jan 13, 2020 | 30.26 | 30.68 | 29.97 | 30.61 | 1,957,784 | +0.49(+1.63%) |
Jan 10, 2020 | 30.46 | 30.59 | 29.95 | 30.12 | 1,692,500 | -0.36(-1.20%) |
Jan 09, 2020 | 30.82 | 30.94 | 30.14 | 30.48 | 1,564,013 | -0.11(-0.34%) |
Jan 08, 2020 | 30.48 | 30.96 | 30.18 | 30.59 | 2,785,457 | +0.12(+0.39%) |
Jan 07, 2020 | 30.10 | 30.55 | 29.88 | 30.47 | 1,908,895 | +0.41(+1.36%) |
Jan 06, 2020 | 29.85 | 30.30 | 29.77 | 30.06 | 1,684,927 | -0.11(-0.35%) |
Jan 03, 2020 | 29.96 | 30.21 | 29.77 | 30.16 | 1,831,400 | -0.10(-0.31%) |
Jan 02, 2020 | 30.66 | 30.84 | 30.18 | 30.26 | 1,980,064 | -0.12(-0.39%) |
Dec 31, 2019 | 29.98 | 30.48 | 29.75 | 30.38 | 1,923,500 | +0.36(+1.20%) |
Dec 30, 2019 | 30.36 | 30.45 | 29.99 | 30.02 | 1,303,481 | -0.27(-0.89%) |
Dec 27, 2019 | 30.10 | 30.55 | 30.09 | 30.29 | 1,440,700 | -0.06(-0.20%) |
Dec 26, 2019 | 30.32 | 30.40 | 29.92 | 30.35 | 2,358,994 | +0.20(+0.66%) |
Dec 24, 2019 | 29.99 | 30.40 | 29.97 | 30.15 | 986,400 | +0.26(+0.87%) |
Dec 23, 2019 | 30.26 | 30.39 | 29.71 | 29.89 | 4,385,751 | -0.17(-0.57%) |
Dec 20, 2019 | 30.44 | 30.50 | 29.99 | 30.06 | 25,284,700 | -0.28(-0.92%) |
Dec 19, 2019 | 29.90 | 30.43 | 29.66 | 30.34 | 3,660,869 | +0.45(+1.51%) |
Dec 18, 2019 | 29.47 | 30.02 | 29.20 | 29.89 | 3,099,465 | +0.68(+2.33%) |
Dec 17, 2019 | 29.48 | 29.50 | 28.83 | 29.21 | 4,194,235 | -0.26(-0.88%) |
Dec 16, 2019 | 29.37 | 29.89 | 29.34 | 29.47 | 3,352,935 | +0.22(+0.75%) |
Dec 13, 2019 | 29.45 | 29.75 | 29.20 | 29.25 | 1,963,900 | -0.20(-0.68%) |
Dec 12, 2019 | 29.03 | 29.62 | 28.84 | 29.45 | 2,210,623 | +0.52(+1.78%) |
Dec 11, 2019 | 29.00 | 29.17 | 28.80 | 28.93 | 1,863,038 | -0.04(-0.12%) |
Dec 10, 2019 | 28.85 | 29.18 | 28.73 | 28.97 | 2,138,181 | +0.13(+0.45%) |
Dec 09, 2019 | 28.96 | 29.05 | 28.65 | 28.84 | 4,139,218 | -0.20(-0.69%) |
Dec 06, 2019 | 29.33 | 29.60 | 28.95 | 29.04 | 2,228,400 | +0.01(+0.03%) |
Dec 05, 2019 | 28.62 | 29.19 | 28.53 | 29.03 | 2,240,133 | +0.48(+1.68%) |
Dec 04, 2019 | 27.96 | 28.96 | 27.96 | 28.55 | 2,493,477 | +0.64(+2.29%) |
Dec 03, 2019 | 28.04 | 28.25 | 27.88 | 27.91 | 3,551,421 | -0.57(-2.00%) |
Dec 02, 2019 | 28.56 | 28.68 | 28.13 | 28.48 | 2,566,609 | +0.08(+0.28%) |
Nov 29, 2019 | 28.59 | 28.68 | 28.35 | 28.40 | 1,116,300 | -0.28(-0.98%) |
Nov 27, 2019 | 29.28 | 29.37 | 28.57 | 28.68 | 2,673,000 | -0.43(-1.48%) |
Nov 26, 2019 | 28.47 | 29.12 | 28.23 | 29.11 | 3,670,305 | +0.54(+1.87%) |
Nov 25, 2019 | 28.21 | 28.58 | 28.00 | 28.57 | 6,903,935 | +0.59(+2.13%) |
Nov 22, 2019 | 28.16 | 28.22 | 27.66 | 27.98 | 2,860,100 | -0.08(-0.29%) |
Nov 21, 2019 | 28.20 | 28.62 | 27.83 | 28.06 | 4,128,050 | +0.08(+0.29%) |
Nov 20, 2019 | 28.42 | 28.42 | 27.80 | 27.98 | 3,880,387 | -0.40(-1.41%) |
Nov 19, 2019 | 28.63 | 29.49 | 27.67 | 28.38 | 6,283,518 | +0.27(+0.96%) |
Nov 18, 2019 | 28.02 | 28.55 | 27.81 | 28.11 | 7,238,495 | +0.42(+1.51%) |
Nov 15, 2019 | 27.83 | 28.19 | 27.66 | 27.69 | 3,720,781 | +0.07(+0.26%) |
Nov 14, 2019 | 27.45 | 28.38 | 27.35 | 27.62 | 4,226,434 | +0.20(+0.71%) |
Nov 13, 2019 | 28.23 | 28.37 | 27.04 | 27.43 | 2,989,737 | -0.76(-2.71%) |
Nov 12, 2019 | 28.23 | 28.55 | 27.81 | 28.19 | 3,508,684 | -0.04(-0.16%) |
Nov 11, 2019 | 28.81 | 28.82 | 27.98 | 28.23 | 3,939,180 | -0.19(-0.66%) |
Nov 08, 2019 | 28.16 | 28.70 | 27.37 | 28.42 | 6,900,448 | +0.28(+0.98%) |
Nov 07, 2019 | 32.19 | 33.70 | 26.03 | 28.15 | 19,016,904 | -8.13(-22.41%) |
Nov 06, 2019 | 36.54 | 36.74 | 36.01 | 36.27 | 2,666,713 | -0.17(-0.46%) |
Nov 05, 2019 | 36.74 | 37.13 | 36.16 | 36.44 | 1,737,279 | -0.20(-0.53%) |
Nov 04, 2019 | 36.36 | 36.82 | 35.96 | 36.64 | 1,553,553 | +0.71(+1.98%) |
Nov 01, 2019 | 36.10 | 36.80 | 35.78 | 35.93 | 1,522,250 | +0.00(+0.00%) |
Oct 31, 2019 | 35.69 | 35.99 | 34.99 | 35.93 | 1,344,496 | +0.12(+0.35%) |
Oct 30, 2019 | 35.38 | 35.87 | 35.03 | 35.80 | 858,457 | +0.44(+1.23%) |
Oct 29, 2019 | 35.43 | 35.93 | 34.82 | 35.37 | 1,667,232 | -0.67(-1.85%) |
Oct 28, 2019 | 36.00 | 36.20 | 35.31 | 36.03 | 1,044,045 | +0.18(+0.50%) |
Oct 25, 2019 | 34.94 | 36.23 | 34.89 | 35.86 | 1,268,673 | +0.98(+2.80%) |
Oct 24, 2019 | 35.62 | 35.65 | 34.33 | 34.88 | 1,670,437 | -0.61(-1.73%) |
Oct 23, 2019 | 34.48 | 35.52 | 34.05 | 35.49 | 1,842,526 | +0.92(+2.65%) |
Oct 22, 2019 | 33.63 | 34.78 | 33.37 | 34.58 | 3,066,053 | +0.97(+2.88%) |
Oct 21, 2019 | 33.86 | 34.58 | 33.55 | 33.61 | 1,388,819 | +0.33(+1.00%) |
Oct 18, 2019 | 34.75 | 34.75 | 33.19 | 33.27 | 1,876,021 | -1.35(-3.89%) |
Oct 17, 2019 | 34.68 | 34.85 | 34.50 | 34.62 | 885,673 | +0.20(+0.57%) |
Oct 16, 2019 | 34.45 | 35.12 | 34.15 | 34.42 | 1,267,380 | -0.16(-0.46%) |
Oct 15, 2019 | 34.50 | 34.84 | 33.98 | 34.58 | 1,348,315 | +0.18(+0.52%) |
Oct 14, 2019 | 34.74 | 34.87 | 33.93 | 34.41 | 1,176,513 | -0.37(-1.07%) |
Oct 11, 2019 | 33.95 | 35.42 | 33.82 | 34.78 | 1,963,508 | +1.14(+3.38%) |
Oct 10, 2019 | 33.37 | 34.00 | 33.37 | 33.64 | 1,232,128 | +0.36(+1.10%) |
Oct 09, 2019 | 33.36 | 33.69 | 33.16 | 33.28 | 916,513 | +0.17(+0.51%) |
Oct 08, 2019 | 33.89 | 33.99 | 33.05 | 33.11 | 1,930,803 | -1.40(-4.05%) |
Oct 07, 2019 | 34.70 | 34.96 | 34.44 | 34.50 | 1,373,738 | -0.16(-0.46%) |
Oct 04, 2019 | 34.43 | 35.03 | 34.17 | 34.66 | 1,759,184 | +0.29(+0.85%) |
Oct 03, 2019 | 33.39 | 34.38 | 33.00 | 34.37 | 1,644,237 | +1.02(+3.07%) |
Oct 02, 2019 | 33.61 | 33.79 | 33.00 | 33.35 | 2,101,173 | -0.65(-1.91%) |
Oct 01, 2019 | 34.52 | 34.98 | 33.82 | 34.00 | 1,409,524 | -0.40(-1.16%) |
Sep 30, 2019 | 34.29 | 34.51 | 33.85 | 34.40 | 1,260,934 | +0.22(+0.65%) |
Sep 27, 2019 | 33.80 | 34.56 | 33.74 | 34.17 | 2,083,381 | +0.48(+1.43%) |
Sep 26, 2019 | 33.44 | 33.80 | 33.16 | 33.69 | 1,530,342 | -0.13(-0.39%) |
Sep 25, 2019 | 33.55 | 34.33 | 33.36 | 33.83 | 1,848,293 | +0.21(+0.63%) |
Sep 24, 2019 | 34.14 | 34.30 | 33.41 | 33.61 | 2,388,099 | -0.32(-0.93%) |
Sep 23, 2019 | 34.50 | 34.66 | 33.89 | 33.93 | 1,841,502 | -0.87(-2.49%) |
Sep 20, 2019 | 35.89 | 36.08 | 34.46 | 34.80 | 2,915,069 | -1.03(-2.88%) |
Sep 19, 2019 | 36.42 | 36.60 | 35.77 | 35.83 | 1,555,154 | -0.60(-1.66%) |
Sep 18, 2019 | 36.84 | 37.29 | 36.13 | 36.43 | 1,498,924 | -0.42(-1.13%) |
Sep 17, 2019 | 36.50 | 36.87 | 35.91 | 36.85 | 995,241 | +0.26(+0.70%) |
Sep 16, 2019 | 36.06 | 36.77 | 35.71 | 36.59 | 1,145,854 | +0.29(+0.81%) |
Sep 13, 2019 | 36.80 | 37.33 | 36.27 | 36.30 | 1,260,576 | -0.40(-1.09%) |
Sep 12, 2019 | 38.20 | 38.20 | 36.26 | 36.70 | 2,616,579 | -1.32(-3.46%) |
Sep 11, 2019 | 36.48 | 38.14 | 35.96 | 38.02 | 3,097,577 | +1.61(+4.42%) |
Sep 10, 2019 | 35.16 | 36.44 | 34.96 | 36.41 | 2,445,813 | +1.18(+3.36%) |
Sep 09, 2019 | 33.72 | 35.31 | 33.72 | 35.22 | 2,680,130 | +1.54(+4.57%) |
Sep 06, 2019 | 33.88 | 34.32 | 33.32 | 33.69 | 1,896,375 | -0.20(-0.60%) |
Sep 05, 2019 | 33.92 | 34.36 | 33.77 | 33.89 | 1,647,877 | +0.36(+1.09%) |
Sep 04, 2019 | 33.68 | 33.77 | 33.09 | 33.53 | 1,615,452 | +0.56(+1.70%) |
Sep 03, 2019 | 33.37 | 33.57 | 32.65 | 32.97 | 1,653,842 | -0.82(-2.42%) |
Aug 30, 2019 | 33.93 | 34.37 | 33.55 | 33.78 | 1,562,732 | +0.10(+0.29%) |
Aug 29, 2019 | 33.17 | 33.88 | 32.99 | 33.69 | 1,948,727 | +0.98(+2.99%) |
Aug 28, 2019 | 31.60 | 32.89 | 31.59 | 32.71 | 3,343,359 | +0.86(+2.71%) |
Aug 27, 2019 | 32.13 | 32.26 | 31.49 | 31.84 | 2,689,193 | -0.12(-0.39%) |
Aug 26, 2019 | 32.81 | 32.88 | 31.84 | 31.97 | 1,639,671 | -0.31(-0.96%) |
Aug 23, 2019 | 33.71 | 33.88 | 32.15 | 32.28 | 2,174,016 | -1.65(-4.85%) |
Aug 22, 2019 | 34.33 | 34.49 | 33.28 | 33.93 | 1,916,030 | -0.33(-0.96%) |
Aug 21, 2019 | 34.14 | 34.86 | 33.92 | 34.25 | 1,532,046 | +0.44(+1.29%) |
Aug 20, 2019 | 34.41 | 34.45 | 33.79 | 33.82 | 1,855,330 | -0.63(-1.83%) |
Aug 19, 2019 | 34.34 | 34.54 | 33.74 | 34.45 | 2,008,929 | +0.67(+1.97%) |
Aug 16, 2019 | 34.36 | 34.77 | 33.77 | 33.78 | 2,399,931 | -0.41(-1.20%) |
Aug 15, 2019 | 34.45 | 34.64 | 33.70 | 34.19 | 1,474,444 | -0.11(-0.31%) |
Aug 14, 2019 | 35.46 | 35.82 | 34.27 | 34.30 | 2,383,189 | -2.00(-5.51%) |
Aug 13, 2019 | 35.74 | 36.43 | 35.21 | 36.30 | 1,599,732 | +0.38(+1.06%) |
Aug 12, 2019 | 37.53 | 37.73 | 35.91 | 35.92 | 2,044,341 | -2.04(-5.37%) |
Aug 09, 2019 | 37.58 | 38.58 | 36.62 | 37.95 | 2,399,818 | -0.52(-1.34%) |
Aug 08, 2019 | 37.35 | 41.03 | 37.13 | 38.47 | 4,034,790 | +1.65(+4.49%) |
Aug 07, 2019 | 37.44 | 38.19 | 36.65 | 36.82 | 3,718,850 | -0.92(-2.43%) |
Aug 06, 2019 | 37.63 | 38.04 | 37.23 | 37.73 | 1,374,296 | +0.42(+1.12%) |
Aug 05, 2019 | 37.79 | 38.29 | 37.03 | 37.31 | 1,959,240 | -1.23(-3.18%) |
Aug 02, 2019 | 38.15 | 39.09 | 38.02 | 38.54 | 1,295,436 | -0.28(-0.73%) |
Aug 01, 2019 | 39.31 | 39.96 | 38.68 | 38.83 | 1,118,172 | -0.44(-1.11%) |
Jul 31, 2019 | 39.45 | 40.16 | 38.99 | 39.26 | 1,233,436 | -0.04(-0.11%) |
Jul 30, 2019 | 39.89 | 40.00 | 39.19 | 39.31 | 1,666,942 | -1.00(-2.49%) |
Jul 29, 2019 | 41.40 | 41.51 | 39.34 | 40.31 | 1,964,986 | -1.13(-2.73%) |
Jul 26, 2019 | 41.40 | 41.65 | 41.00 | 41.44 | 1,279,356 | +0.53(+1.30%) |
Jul 25, 2019 | 41.78 | 41.78 | 40.72 | 40.91 | 1,066,729 | -0.76(-1.84%) |
Jul 24, 2019 | 40.89 | 41.69 | 40.78 | 41.67 | 1,339,157 | +0.74(+1.80%) |
Jul 23, 2019 | 39.89 | 41.13 | 39.68 | 40.93 | 1,667,683 | +1.27(+3.21%) |
Jul 22, 2019 | 40.28 | 40.28 | 39.38 | 39.66 | 1,319,661 | -0.24(-0.60%) |
Jul 19, 2019 | 40.79 | 40.88 | 39.88 | 39.90 | 1,602,090 | -0.89(-2.18%) |
Jul 18, 2019 | 40.50 | 41.24 | 40.24 | 40.79 | 2,157,678 | +0.23(+0.57%) |
Jul 17, 2019 | 41.67 | 41.67 | 40.55 | 40.56 | 1,437,069 | -1.02(-2.46%) |
Jul 16, 2019 | 40.56 | 41.64 | 40.56 | 41.58 | 1,681,747 | +0.89(+2.19%) |
Jul 15, 2019 | 40.30 | 40.83 | 40.04 | 40.69 | 999,012 | +0.47(+1.17%) |
Jul 12, 2019 | 40.99 | 41.11 | 40.11 | 40.22 | 1,485,253 | -0.64(-1.57%) |
Jul 11, 2019 | 40.75 | 40.94 | 40.25 | 40.86 | 1,132,473 | +0.13(+0.33%) |
Jul 10, 2019 | 40.95 | 41.08 | 40.41 | 40.73 | 1,527,347 | +0.01(+0.02%) |
Jul 09, 2019 | 40.28 | 40.98 | 39.85 | 40.72 | 1,872,096 | +0.22(+0.55%) |
Jul 08, 2019 | 42.12 | 42.20 | 40.42 | 40.50 | 1,857,468 | -1.81(-4.27%) |
Jul 05, 2019 | 41.41 | 42.33 | 41.24 | 42.30 | 853,953 | +0.68(+1.65%) |
Jul 03, 2019 | 42.17 | 42.27 | 41.51 | 41.62 | 733,518 | -0.40(-0.95%) |
Jul 02, 2019 | 41.50 | 42.07 | 41.14 | 42.02 | 1,555,189 | +0.26(+0.62%) |
Jul 01, 2019 | 41.88 | 42.37 | 41.48 | 41.76 | 1,126,472 | +0.60(+1.45%) |
Jun 28, 2019 | 41.67 | 41.79 | 40.66 | 41.16 | 1,545,077 | -0.26(-0.62%) |
Jun 27, 2019 | 40.19 | 41.67 | 39.60 | 41.42 | 2,678,836 | +2.25(+5.74%) |
Jun 26, 2019 | 39.87 | 40.40 | 39.12 | 39.17 | 1,882,936 | -0.41(-1.03%) |
Jun 25, 2019 | 41.35 | 41.47 | 39.55 | 39.58 | 2,259,440 | -1.69(-4.09%) |
Jun 24, 2019 | 41.94 | 42.31 | 41.24 | 41.27 | 1,514,630 | -0.79(-1.88%) |
Jun 21, 2019 | 41.62 | 42.14 | 41.41 | 42.06 | 1,997,693 | +0.49(+1.18%) |
Jun 20, 2019 | 42.46 | 42.52 | 41.47 | 41.57 | 1,408,502 | -0.39(-0.93%) |
Jun 19, 2019 | 42.11 | 43.10 | 41.61 | 41.96 | 2,159,207 | +0.78(+1.90%) |
Jun 18, 2019 | 40.88 | 41.67 | 40.82 | 41.18 | 1,132,935 | +0.56(+1.38%) |
Jun 17, 2019 | 40.55 | 40.81 | 40.39 | 40.62 | 1,153,763 | +0.12(+0.29%) |
Jun 14, 2019 | 41.45 | 41.47 | 40.48 | 40.51 | 851,254 | -0.65(-1.58%) |
Jun 13, 2019 | 40.52 | 41.48 | 40.52 | 41.16 | 1,101,862 | +0.74(+1.83%) |
Jun 12, 2019 | 40.74 | 41.14 | 40.15 | 40.42 | 1,066,164 | -0.32(-0.79%) |
Jun 11, 2019 | 40.90 | 41.18 | 40.54 | 40.74 | 926,229 | +0.14(+0.35%) |
Jun 10, 2019 | 40.66 | 41.22 | 40.56 | 40.60 | 819,391 | +0.34(+0.84%) |
Jun 07, 2019 | 40.21 | 40.89 | 39.86 | 40.26 | 1,561,833 | +0.38(+0.96%) |
Jun 06, 2019 | 40.03 | 40.24 | 39.46 | 39.88 | 1,017,414 | -0.19(-0.47%) |
Jun 05, 2019 | 40.53 | 40.83 | 39.66 | 40.06 | 1,106,183 | -0.28(-0.68%) |
Jun 04, 2019 | 38.27 | 40.36 | 38.04 | 40.34 | 2,515,632 | +2.40(+6.33%) |
Jun 03, 2019 | 37.51 | 38.36 | 37.36 | 37.94 | 1,730,323 | +0.35(+0.92%) |
May 31, 2019 | 37.85 | 38.04 | 37.41 | 37.59 | 1,241,347 | -0.68(-1.77%) |
May 30, 2019 | 38.58 | 38.95 | 38.09 | 38.27 | 1,125,539 | -0.26(-0.67%) |
May 29, 2019 | 39.04 | 39.04 | 38.27 | 38.52 | 1,530,119 | -0.80(-2.04%) |
May 28, 2019 | 40.82 | 41.22 | 39.18 | 39.32 | 2,064,324 | -0.91(-2.25%) |
May 24, 2019 | 40.75 | 40.98 | 40.18 | 40.23 | 1,271,709 | -0.28(-0.68%) |
May 23, 2019 | 40.87 | 41.52 | 40.38 | 40.51 | 1,864,966 | -0.85(-2.06%) |
May 22, 2019 | 40.57 | 41.61 | 40.49 | 41.36 | 1,790,145 | +0.68(+1.68%) |
May 21, 2019 | 40.75 | 41.21 | 40.36 | 40.68 | 2,385,404 | -0.05(-0.13%) |
May 20, 2019 | 39.59 | 40.73 | 39.22 | 40.73 | 1,331,151 | +0.72(+1.80%) |
May 17, 2019 | 41.19 | 41.33 | 39.95 | 40.01 | 1,907,282 | -1.57(-3.76%) |
May 16, 2019 | 41.98 | 42.21 | 41.51 | 41.57 | 1,869,994 | -0.40(-0.95%) |
May 15, 2019 | 41.59 | 42.51 | 41.20 | 41.97 | 2,033,146 | +0.18(+0.43%) |
May 14, 2019 | 41.07 | 41.93 | 40.98 | 41.80 | 2,200,510 | +0.89(+2.17%) |
May 13, 2019 | 41.32 | 41.39 | 40.21 | 40.91 | 2,409,604 | -1.31(-3.10%) |
May 10, 2019 | 43.08 | 43.24 | 41.21 | 42.21 | 3,607,993 | -1.21(-2.79%) |
May 09, 2019 | 42.83 | 43.63 | 41.91 | 43.42 | 3,180,375 | +0.14(+0.33%) |
May 08, 2019 | 45.75 | 45.93 | 41.26 | 43.28 | 12,347,692 | -5.58(-11.41%) |
May 07, 2019 | 49.67 | 50.33 | 47.91 | 48.86 | 3,967,428 | -1.14(-2.28%) |
May 06, 2019 | 47.99 | 50.07 | 47.92 | 50.00 | 3,690,074 | +1.01(+2.07%) |
May 03, 2019 | 47.57 | 49.09 | 47.35 | 48.98 | 2,869,639 | +2.35(+5.03%) |
May 02, 2019 | 46.31 | 47.37 | 46.02 | 46.63 | 1,738,148 | +0.18(+0.38%) |