Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.18 | 34.38 | 32.55 | 32.85 | 1,124,290 | -2.25(-6.41%) |
Apr 29, 2020 | 33.00 | 35.64 | 32.13 | 35.10 | 1,271,958 | +3.18(+9.96%) |
Apr 28, 2020 | 32.25 | 33.00 | 30.72 | 31.92 | 692,722 | +0.48(+1.53%) |
Apr 27, 2020 | 29.94 | 32.44 | 29.88 | 31.44 | 1,258,664 | +1.72(+5.79%) |
Apr 24, 2020 | 27.99 | 29.75 | 27.33 | 29.72 | 493,800 | +1.80(+6.45%) |
Apr 23, 2020 | 28.05 | 28.46 | 27.18 | 27.92 | 612,064 | +0.17(+0.61%) |
Apr 22, 2020 | 27.12 | 28.80 | 27.12 | 27.75 | 743,780 | +0.82(+3.04%) |
Apr 21, 2020 | 25.12 | 27.15 | 24.13 | 26.93 | 800,571 | +2.30(+9.34%) |
Apr 20, 2020 | 24.10 | 24.83 | 23.55 | 24.63 | 546,205 | -0.09(-0.36%) |
Apr 17, 2020 | 24.83 | 25.91 | 24.26 | 24.72 | 549,000 | +0.76(+3.17%) |
Apr 16, 2020 | 23.80 | 24.57 | 23.36 | 23.96 | 437,862 | +0.07(+0.29%) |
Apr 15, 2020 | 24.47 | 24.81 | 23.11 | 23.89 | 535,816 | -1.79(-6.97%) |
Apr 14, 2020 | 24.84 | 25.82 | 24.35 | 25.68 | 475,497 | +1.52(+6.29%) |
Apr 13, 2020 | 25.32 | 25.48 | 23.11 | 24.16 | 366,095 | -1.18(-4.66%) |
Apr 09, 2020 | 24.80 | 26.65 | 24.32 | 25.34 | 792,100 | +0.87(+3.56%) |
Apr 08, 2020 | 23.55 | 24.91 | 23.22 | 24.47 | 798,984 | +1.33(+5.75%) |
Apr 07, 2020 | 22.94 | 23.60 | 22.26 | 23.14 | 849,995 | +1.17(+5.33%) |
Apr 06, 2020 | 21.26 | 22.25 | 20.75 | 21.97 | 618,163 | +1.80(+8.92%) |
Apr 03, 2020 | 23.59 | 24.28 | 20.00 | 20.17 | 792,200 | -3.33(-14.17%) |
Apr 02, 2020 | 24.51 | 25.08 | 23.05 | 23.50 | 475,485 | -0.45(-1.88%) |
Apr 01, 2020 | 24.56 | 25.70 | 23.55 | 23.95 | 579,490 | -1.72(-6.70%) |
Mar 31, 2020 | 22.39 | 26.21 | 22.35 | 25.67 | 793,722 | +3.48(+15.68%) |
Mar 30, 2020 | 22.59 | 23.28 | 21.42 | 22.19 | 534,036 | +0.02(+0.09%) |
Mar 27, 2020 | 23.06 | 23.73 | 21.99 | 22.17 | 769,700 | -2.04(-8.43%) |
Mar 26, 2020 | 23.01 | 26.17 | 22.09 | 24.21 | 634,037 | +1.46(+6.42%) |
Mar 25, 2020 | 23.74 | 25.69 | 22.61 | 22.75 | 682,382 | -0.93(-3.93%) |
Mar 24, 2020 | 25.00 | 26.87 | 22.98 | 23.68 | 1,119,750 | -0.72(-2.95%) |
Mar 23, 2020 | 23.50 | 24.52 | 22.37 | 24.40 | 1,023,294 | +1.47(+6.41%) |
Mar 20, 2020 | 22.38 | 23.86 | 20.88 | 22.93 | 1,228,800 | +1.04(+4.75%) |
Mar 19, 2020 | 19.55 | 22.41 | 18.01 | 21.89 | 1,168,436 | +2.28(+11.63%) |
Mar 18, 2020 | 21.94 | 23.95 | 16.41 | 19.61 | 1,391,747 | -4.08(-17.22%) |
Mar 17, 2020 | 19.23 | 23.95 | 19.01 | 23.69 | 2,583,007 | +4.98(+26.62%) |
Mar 16, 2020 | 16.00 | 19.23 | 15.19 | 18.71 | 1,220,469 | +0.81(+4.53%) |
Mar 13, 2020 | 17.65 | 18.17 | 14.97 | 17.90 | 1,518,700 | +1.48(+9.05%) |
Mar 12, 2020 | 17.27 | 17.40 | 15.37 | 16.41 | 1,523,043 | -1.57(-8.70%) |
Mar 11, 2020 | 20.31 | 20.60 | 17.25 | 17.98 | 1,937,745 | -3.27(-15.39%) |
Mar 10, 2020 | 21.33 | 21.79 | 20.00 | 21.25 | 829,850 | +0.42(+2.02%) |
Mar 09, 2020 | 21.77 | 22.56 | 20.26 | 20.83 | 1,148,463 | -2.03(-8.88%) |
Mar 06, 2020 | 23.77 | 23.89 | 22.23 | 22.86 | 1,030,500 | -1.03(-4.31%) |
Mar 05, 2020 | 25.55 | 25.87 | 23.77 | 23.89 | 651,275 | -2.41(-9.16%) |
Mar 04, 2020 | 26.22 | 26.79 | 25.31 | 26.30 | 823,192 | +0.44(+1.70%) |
Mar 03, 2020 | 26.63 | 27.64 | 25.74 | 25.86 | 692,266 | -0.72(-2.71%) |
Mar 02, 2020 | 26.97 | 27.17 | 25.41 | 26.58 | 781,599 | -0.14(-0.52%) |
Feb 28, 2020 | 24.96 | 26.85 | 24.77 | 26.72 | 1,269,600 | +1.24(+4.87%) |
Feb 27, 2020 | 24.23 | 26.28 | 22.91 | 25.48 | 1,341,390 | +1.07(+4.38%) |
Feb 26, 2020 | 26.49 | 26.81 | 24.28 | 24.41 | 871,045 | -1.85(-7.04%) |
Feb 25, 2020 | 29.01 | 29.06 | 25.50 | 26.26 | 773,169 | -2.42(-8.44%) |
Feb 24, 2020 | 29.23 | 30.17 | 28.53 | 28.68 | 931,356 | -3.08(-9.70%) |
Feb 21, 2020 | 32.84 | 32.96 | 31.48 | 31.76 | 675,700 | -1.46(-4.39%) |
Feb 20, 2020 | 32.04 | 33.85 | 31.51 | 33.22 | 1,194,355 | +3.54(+11.93%) |
Feb 19, 2020 | 27.66 | 29.79 | 27.61 | 29.68 | 942,061 | +2.09(+7.58%) |
Feb 18, 2020 | 27.10 | 27.79 | 26.93 | 27.59 | 426,783 | +0.28(+1.03%) |
Feb 14, 2020 | 26.39 | 27.41 | 26.39 | 27.31 | 441,100 | +0.88(+3.33%) |
Feb 13, 2020 | 27.22 | 27.60 | 26.22 | 26.43 | 361,259 | -1.04(-3.79%) |
Feb 12, 2020 | 27.10 | 27.86 | 27.03 | 27.47 | 330,298 | +0.39(+1.44%) |
Feb 11, 2020 | 27.27 | 27.70 | 26.91 | 27.08 | 344,446 | +0.15(+0.56%) |
Feb 10, 2020 | 27.30 | 27.48 | 26.63 | 26.93 | 494,733 | -0.31(-1.14%) |
Feb 07, 2020 | 24.90 | 27.71 | 24.85 | 27.24 | 1,132,100 | +2.59(+10.51%) |
Feb 06, 2020 | 25.01 | 25.56 | 24.50 | 24.65 | 460,965 | -0.16(-0.64%) |
Feb 05, 2020 | 23.15 | 24.89 | 23.15 | 24.81 | 877,066 | +2.10(+9.25%) |
Feb 04, 2020 | 22.48 | 22.72 | 21.78 | 22.71 | 435,920 | +0.79(+3.60%) |
Feb 03, 2020 | 22.65 | 22.81 | 21.79 | 21.92 | 344,196 | -0.43(-1.92%) |
Jan 31, 2020 | 22.77 | 22.86 | 22.02 | 22.35 | 476,400 | -0.63(-2.74%) |
Jan 30, 2020 | 23.06 | 23.40 | 22.77 | 22.98 | 572,268 | -0.39(-1.67%) |
Jan 29, 2020 | 23.67 | 24.02 | 23.12 | 23.37 | 414,057 | -0.32(-1.35%) |
Jan 28, 2020 | 24.04 | 24.05 | 23.52 | 23.69 | 221,608 | -0.13(-0.55%) |
Jan 27, 2020 | 23.89 | 24.63 | 23.27 | 23.82 | 474,884 | -0.92(-3.72%) |
Jan 24, 2020 | 25.72 | 25.74 | 24.27 | 24.74 | 382,700 | -0.88(-3.43%) |
Jan 23, 2020 | 26.02 | 26.02 | 25.20 | 25.62 | 406,698 | -0.68(-2.60%) |
Jan 22, 2020 | 27.36 | 27.36 | 25.98 | 26.30 | 380,860 | -0.88(-3.22%) |
Jan 21, 2020 | 27.83 | 27.95 | 26.69 | 27.18 | 246,272 | -0.67(-2.41%) |
Jan 17, 2020 | 27.98 | 28.08 | 27.18 | 27.85 | 220,600 | -0.03(-0.11%) |
Jan 16, 2020 | 27.86 | 28.70 | 27.75 | 27.88 | 419,797 | +0.36(+1.31%) |
Jan 15, 2020 | 28.17 | 28.27 | 27.26 | 27.52 | 234,682 | -0.37(-1.31%) |
Jan 14, 2020 | 27.07 | 28.47 | 27.01 | 27.89 | 308,330 | +0.80(+2.93%) |
Jan 13, 2020 | 26.59 | 27.43 | 26.31 | 27.09 | 202,849 | +0.59(+2.23%) |
Jan 10, 2020 | 26.90 | 26.97 | 26.20 | 26.50 | 246,900 | -0.38(-1.41%) |
Jan 09, 2020 | 27.32 | 27.38 | 26.60 | 26.88 | 176,469 | -0.28(-1.03%) |
Jan 08, 2020 | 26.44 | 27.34 | 26.44 | 27.16 | 228,972 | +0.79(+3.00%) |
Jan 07, 2020 | 27.07 | 27.56 | 26.29 | 26.37 | 232,318 | -1.06(-3.86%) |
Jan 06, 2020 | 27.07 | 27.57 | 26.82 | 27.43 | 258,568 | -0.02(-0.07%) |
Jan 03, 2020 | 27.09 | 27.77 | 26.82 | 27.45 | 305,100 | -0.28(-1.01%) |
Jan 02, 2020 | 27.87 | 28.30 | 27.05 | 27.73 | 226,199 | +0.16(+0.58%) |
Dec 31, 2019 | 26.45 | 27.68 | 26.45 | 27.57 | 210,100 | +0.99(+3.72%) |
Dec 30, 2019 | 26.94 | 27.23 | 26.42 | 26.58 | 242,642 | -0.29(-1.08%) |
Dec 27, 2019 | 27.87 | 27.87 | 26.80 | 26.87 | 177,700 | -0.81(-2.93%) |
Dec 26, 2019 | 27.37 | 27.80 | 27.16 | 27.68 | 142,689 | +0.26(+0.95%) |
Dec 24, 2019 | 27.40 | 27.55 | 27.21 | 27.42 | 73,500 | +0.09(+0.33%) |
Dec 23, 2019 | 27.66 | 27.89 | 27.15 | 27.33 | 251,899 | -0.32(-1.16%) |
Dec 20, 2019 | 28.07 | 28.07 | 26.65 | 27.65 | 674,400 | -0.25(-0.90%) |
Dec 19, 2019 | 27.34 | 28.34 | 27.07 | 27.90 | 255,490 | +0.64(+2.35%) |
Dec 18, 2019 | 28.52 | 28.52 | 27.22 | 27.26 | 649,906 | -1.27(-4.45%) |
Dec 17, 2019 | 27.94 | 28.59 | 27.88 | 28.53 | 332,760 | +0.75(+2.70%) |
Dec 16, 2019 | 28.00 | 28.55 | 27.65 | 27.78 | 385,124 | +0.13(+0.47%) |
Dec 13, 2019 | 28.20 | 28.27 | 27.36 | 27.65 | 269,300 | -0.60(-2.12%) |
Dec 12, 2019 | 26.69 | 28.47 | 26.55 | 28.25 | 350,868 | +1.60(+6.00%) |
Dec 11, 2019 | 26.35 | 26.80 | 26.12 | 26.65 | 219,242 | +0.35(+1.33%) |
Dec 10, 2019 | 26.60 | 26.72 | 26.22 | 26.30 | 252,794 | -0.22(-0.83%) |
Dec 09, 2019 | 25.89 | 26.60 | 25.86 | 26.52 | 261,738 | +0.46(+1.77%) |
Dec 06, 2019 | 25.02 | 26.10 | 25.02 | 26.06 | 467,500 | +1.41(+5.72%) |
Dec 05, 2019 | 24.90 | 25.15 | 24.30 | 24.65 | 230,217 | -0.12(-0.48%) |
Dec 04, 2019 | 25.00 | 25.78 | 24.53 | 24.77 | 277,581 | +0.09(+0.39%) |
Dec 03, 2019 | 24.77 | 24.92 | 24.15 | 24.68 | 304,401 | -0.39(-1.58%) |
Dec 02, 2019 | 26.06 | 26.77 | 24.95 | 25.07 | 311,527 | -1.02(-3.91%) |
Nov 29, 2019 | 26.42 | 26.51 | 25.90 | 26.09 | 142,000 | -0.48(-1.81%) |
Nov 27, 2019 | 26.42 | 26.82 | 26.25 | 26.57 | 233,900 | +0.34(+1.30%) |
Nov 26, 2019 | 26.17 | 26.52 | 25.86 | 26.23 | 366,164 | +0.05(+0.19%) |
Nov 25, 2019 | 25.04 | 26.23 | 25.00 | 26.18 | 266,360 | +1.17(+4.68%) |
Nov 22, 2019 | 24.50 | 25.15 | 24.20 | 25.01 | 237,000 | +0.60(+2.46%) |
Nov 21, 2019 | 24.55 | 24.82 | 24.06 | 24.41 | 245,776 | +0.02(+0.08%) |
Nov 20, 2019 | 24.93 | 25.05 | 24.20 | 24.39 | 329,754 | -0.91(-3.60%) |
Nov 19, 2019 | 25.20 | 25.33 | 24.40 | 25.30 | 271,026 | +0.25(+1.00%) |
Nov 18, 2019 | 25.01 | 25.30 | 24.59 | 25.05 | 394,523 | -0.20(-0.79%) |
Nov 15, 2019 | 25.34 | 25.61 | 25.11 | 25.25 | 215,700 | +0.14(+0.54%) |
Nov 14, 2019 | 25.29 | 25.56 | 24.95 | 25.11 | 267,201 | -0.20(-0.77%) |
Nov 13, 2019 | 25.89 | 26.15 | 25.24 | 25.31 | 323,140 | -0.96(-3.65%) |
Nov 12, 2019 | 26.29 | 26.88 | 25.86 | 26.27 | 289,352 | -0.03(-0.11%) |
Nov 11, 2019 | 26.22 | 26.69 | 25.96 | 26.30 | 325,163 | -0.39(-1.46%) |
Nov 08, 2019 | 26.20 | 26.91 | 26.02 | 26.69 | 297,200 | +0.23(+0.87%) |
Nov 07, 2019 | 26.50 | 27.06 | 26.22 | 26.46 | 431,034 | +0.45(+1.73%) |
Nov 06, 2019 | 26.14 | 26.39 | 25.60 | 26.01 | 435,104 | -0.24(-0.91%) |
Nov 05, 2019 | 25.26 | 26.86 | 25.22 | 26.25 | 797,537 | +1.11(+4.44%) |
Nov 04, 2019 | 23.31 | 25.14 | 23.27 | 25.14 | 983,981 | +2.04(+8.81%) |
Nov 01, 2019 | 22.35 | 23.19 | 20.93 | 23.10 | 918,400 | +1.17(+5.34%) |
Oct 31, 2019 | 21.35 | 22.26 | 21.35 | 21.93 | 984,235 | +0.62(+2.91%) |
Oct 30, 2019 | 23.24 | 23.81 | 20.84 | 21.31 | 1,396,806 | -2.71(-11.28%) |
Oct 29, 2019 | 25.42 | 25.68 | 23.89 | 24.02 | 761,427 | -1.68(-6.54%) |
Oct 28, 2019 | 25.72 | 26.33 | 25.58 | 25.70 | 734,040 | +0.18(+0.71%) |
Oct 25, 2019 | 23.79 | 25.60 | 23.61 | 25.52 | 771,100 | +1.54(+6.42%) |
Oct 24, 2019 | 24.41 | 24.41 | 23.27 | 23.98 | 429,794 | -0.28(-1.15%) |
Oct 23, 2019 | 23.88 | 24.38 | 23.36 | 24.26 | 570,869 | +0.45(+1.89%) |
Oct 22, 2019 | 22.49 | 23.92 | 22.35 | 23.81 | 449,474 | +1.25(+5.54%) |
Oct 21, 2019 | 22.97 | 23.87 | 22.45 | 22.56 | 972,524 | -0.08(-0.35%) |
Oct 18, 2019 | 22.41 | 22.89 | 22.40 | 22.64 | 238,200 | +0.09(+0.40%) |
Oct 17, 2019 | 22.40 | 23.12 | 22.06 | 22.55 | 436,807 | +0.31(+1.39%) |
Oct 16, 2019 | 22.38 | 22.91 | 22.18 | 22.24 | 486,123 | -0.08(-0.36%) |
Oct 15, 2019 | 21.62 | 22.34 | 21.48 | 22.32 | 1,119,910 | +0.62(+2.86%) |
Oct 14, 2019 | 21.59 | 22.13 | 21.24 | 21.70 | 508,206 | -0.10(-0.46%) |
Oct 11, 2019 | 21.76 | 22.30 | 21.05 | 21.80 | 846,200 | +0.53(+2.49%) |
Oct 10, 2019 | 21.44 | 21.50 | 20.99 | 21.27 | 298,454 | +0.05(+0.24%) |
Oct 09, 2019 | 21.13 | 21.35 | 20.61 | 21.22 | 572,138 | +0.27(+1.26%) |
Oct 08, 2019 | 21.77 | 21.88 | 20.80 | 20.95 | 677,761 | -0.96(-4.36%) |
Oct 07, 2019 | 22.73 | 22.85 | 21.77 | 21.91 | 551,321 | -1.04(-4.51%) |
Oct 04, 2019 | 23.05 | 23.36 | 22.57 | 22.95 | 354,800 | +0.34(+1.48%) |
Oct 03, 2019 | 22.82 | 23.26 | 22.25 | 22.61 | 380,154 | -0.35(-1.52%) |
Oct 02, 2019 | 23.56 | 23.59 | 22.81 | 22.96 | 453,293 | -0.63(-2.67%) |
Oct 01, 2019 | 25.40 | 26.06 | 23.52 | 23.59 | 656,820 | -1.64(-6.50%) |
Sep 30, 2019 | 24.84 | 25.53 | 24.67 | 25.23 | 381,884 | +0.36(+1.45%) |
Sep 27, 2019 | 24.71 | 25.64 | 24.47 | 24.87 | 287,100 | +0.26(+1.06%) |
Sep 26, 2019 | 24.75 | 24.85 | 23.94 | 24.61 | 387,667 | -0.13(-0.53%) |
Sep 25, 2019 | 23.85 | 24.93 | 23.76 | 24.74 | 585,804 | +0.86(+3.60%) |
Sep 24, 2019 | 24.60 | 25.15 | 23.73 | 23.88 | 493,302 | -0.92(-3.71%) |
Sep 23, 2019 | 24.65 | 24.99 | 24.12 | 24.80 | 467,188 | +0.27(+1.10%) |
Sep 20, 2019 | 24.52 | 24.85 | 23.60 | 24.53 | 884,800 | -0.05(-0.20%) |
Sep 19, 2019 | 25.91 | 25.92 | 24.45 | 24.58 | 704,449 | -1.20(-4.65%) |
Sep 18, 2019 | 25.45 | 25.80 | 24.73 | 25.78 | 745,923 | +0.05(+0.19%) |
Sep 17, 2019 | 26.34 | 26.80 | 25.17 | 25.73 | 826,551 | -2.02(-7.28%) |
Sep 16, 2019 | 26.85 | 28.50 | 26.75 | 27.75 | 408,759 | +0.63(+2.32%) |
Sep 13, 2019 | 29.88 | 30.48 | 27.01 | 27.12 | 1,785,200 | -2.22(-7.57%) |
Sep 12, 2019 | 29.45 | 29.68 | 28.23 | 29.34 | 391,559 | -0.16(-0.54%) |
Sep 11, 2019 | 29.39 | 29.53 | 28.37 | 29.50 | 389,017 | +0.33(+1.13%) |
Sep 10, 2019 | 29.20 | 29.75 | 29.05 | 29.17 | 371,830 | -0.03(-0.10%) |
Sep 09, 2019 | 27.71 | 29.38 | 27.71 | 29.20 | 504,343 | +1.65(+5.99%) |
Sep 06, 2019 | 27.33 | 27.71 | 26.80 | 27.55 | 195,800 | +0.22(+0.80%) |
Sep 05, 2019 | 25.67 | 27.67 | 25.65 | 27.33 | 467,832 | +2.03(+8.02%) |
Sep 04, 2019 | 25.32 | 25.52 | 24.79 | 25.30 | 309,297 | +0.33(+1.32%) |
Sep 03, 2019 | 25.40 | 25.48 | 24.70 | 24.97 | 381,411 | -0.88(-3.40%) |
Aug 30, 2019 | 26.31 | 26.64 | 25.75 | 25.85 | 219,100 | -0.10(-0.39%) |
Aug 29, 2019 | 25.87 | 26.89 | 25.87 | 25.95 | 309,053 | +0.30(+1.17%) |
Aug 28, 2019 | 24.53 | 26.04 | 24.46 | 25.65 | 508,988 | +1.02(+4.14%) |
Aug 27, 2019 | 25.30 | 25.39 | 24.57 | 24.63 | 410,020 | -0.34(-1.36%) |
Aug 26, 2019 | 25.96 | 26.47 | 24.78 | 24.97 | 476,573 | -0.78(-3.03%) |
Aug 23, 2019 | 26.35 | 26.72 | 25.34 | 25.75 | 699,500 | -0.88(-3.30%) |
Aug 22, 2019 | 26.78 | 27.05 | 26.43 | 26.63 | 204,682 | -0.07(-0.26%) |
Aug 21, 2019 | 26.83 | 27.27 | 26.64 | 26.70 | 256,960 | +0.10(+0.38%) |
Aug 20, 2019 | 27.36 | 27.61 | 26.46 | 26.60 | 366,861 | -0.85(-3.10%) |
Aug 19, 2019 | 27.69 | 27.85 | 27.09 | 27.45 | 514,340 | +0.51(+1.89%) |
Aug 16, 2019 | 26.69 | 27.05 | 26.41 | 26.94 | 233,900 | +0.57(+2.16%) |
Aug 15, 2019 | 26.35 | 26.64 | 26.12 | 26.37 | 482,384 | +0.03(+0.11%) |
Aug 14, 2019 | 27.59 | 27.86 | 26.12 | 26.34 | 440,291 | -2.11(-7.42%) |
Aug 13, 2019 | 27.63 | 29.63 | 27.38 | 28.45 | 407,221 | +0.45(+1.61%) |
Aug 12, 2019 | 28.97 | 29.00 | 27.98 | 28.00 | 372,655 | -1.08(-3.71%) |
Aug 09, 2019 | 30.79 | 30.89 | 29.00 | 29.08 | 286,400 | -1.80(-5.83%) |
Aug 08, 2019 | 29.57 | 30.92 | 29.37 | 30.88 | 445,701 | +1.28(+4.32%) |
Aug 07, 2019 | 30.31 | 30.31 | 29.18 | 29.60 | 506,218 | -0.88(-2.89%) |
Aug 06, 2019 | 31.63 | 32.38 | 29.95 | 30.48 | 589,666 | -0.54(-1.74%) |
Aug 05, 2019 | 32.07 | 32.72 | 30.82 | 31.02 | 630,497 | -1.73(-5.28%) |
Aug 02, 2019 | 34.61 | 35.13 | 32.13 | 32.75 | 961,200 | -1.66(-4.82%) |
Aug 01, 2019 | 40.69 | 40.70 | 33.72 | 34.41 | 2,439,934 | -11.24(-24.62%) |
Jul 31, 2019 | 46.39 | 46.84 | 45.22 | 45.65 | 406,732 | -0.95(-2.04%) |
Jul 30, 2019 | 44.99 | 46.84 | 44.48 | 46.60 | 244,935 | +1.58(+3.51%) |
Jul 29, 2019 | 45.56 | 45.56 | 43.58 | 45.02 | 165,352 | -0.66(-1.44%) |
Jul 26, 2019 | 43.80 | 45.77 | 43.25 | 45.68 | 210,400 | +2.10(+4.82%) |
Jul 25, 2019 | 45.25 | 45.30 | 43.35 | 43.58 | 166,077 | -1.76(-3.88%) |
Jul 24, 2019 | 43.83 | 45.46 | 43.83 | 45.34 | 146,712 | +1.41(+3.21%) |
Jul 23, 2019 | 42.73 | 44.12 | 41.94 | 43.93 | 149,297 | +1.49(+3.51%) |
Jul 22, 2019 | 42.90 | 43.00 | 42.16 | 42.44 | 134,141 | -0.30(-0.70%) |
Jul 19, 2019 | 42.56 | 43.10 | 42.49 | 42.74 | 171,400 | +0.19(+0.45%) |
Jul 18, 2019 | 41.63 | 42.60 | 41.37 | 42.55 | 117,136 | +0.78(+1.87%) |
Jul 17, 2019 | 42.14 | 42.22 | 41.12 | 41.77 | 166,672 | -0.63(-1.49%) |
Jul 16, 2019 | 42.49 | 43.65 | 42.32 | 42.40 | 183,420 | +0.06(+0.14%) |
Jul 15, 2019 | 42.81 | 42.88 | 41.73 | 42.34 | 125,246 | -0.54(-1.26%) |
Jul 12, 2019 | 41.10 | 43.33 | 41.10 | 42.88 | 176,700 | +1.85(+4.51%) |
Jul 11, 2019 | 41.47 | 41.47 | 40.31 | 41.03 | 157,940 | -0.31(-0.75%) |
Jul 10, 2019 | 41.85 | 42.62 | 41.00 | 41.34 | 137,448 | -0.33(-0.79%) |
Jul 09, 2019 | 42.08 | 42.43 | 41.15 | 41.67 | 245,862 | -0.60(-1.42%) |
Jul 08, 2019 | 42.17 | 42.39 | 41.16 | 42.27 | 231,454 | -0.05(-0.12%) |
Jul 05, 2019 | 41.43 | 42.54 | 41.35 | 42.32 | 162,500 | +0.69(+1.66%) |
Jul 03, 2019 | 41.93 | 42.45 | 41.48 | 41.63 | 113,000 | -0.16(-0.38%) |
Jul 02, 2019 | 44.05 | 44.05 | 41.31 | 41.79 | 326,063 | -2.24(-5.09%) |
Jul 01, 2019 | 45.27 | 45.99 | 43.81 | 44.03 | 348,971 | -0.61(-1.37%) |
Jun 28, 2019 | 43.98 | 44.69 | 43.00 | 44.64 | 365,200 | +1.04(+2.39%) |
Jun 27, 2019 | 42.06 | 43.62 | 42.06 | 43.60 | 229,999 | +1.63(+3.88%) |
Jun 26, 2019 | 40.73 | 42.38 | 40.73 | 41.97 | 246,016 | +1.56(+3.86%) |
Jun 25, 2019 | 39.50 | 40.91 | 38.72 | 40.41 | 342,886 | +0.89(+2.25%) |
Jun 24, 2019 | 40.65 | 41.41 | 39.27 | 39.52 | 218,671 | -1.10(-2.71%) |
Jun 21, 2019 | 41.75 | 41.82 | 40.36 | 40.62 | 256,300 | -1.31(-3.12%) |
Jun 20, 2019 | 42.67 | 42.87 | 41.63 | 41.93 | 220,745 | +0.16(+0.38%) |
Jun 19, 2019 | 41.43 | 41.95 | 40.87 | 41.77 | 346,793 | +0.34(+0.82%) |
Jun 18, 2019 | 40.73 | 42.22 | 40.63 | 41.43 | 269,943 | +1.16(+2.88%) |
Jun 17, 2019 | 40.99 | 41.14 | 40.17 | 40.27 | 246,597 | -0.56(-1.37%) |
Jun 14, 2019 | 42.07 | 42.43 | 40.39 | 40.83 | 160,800 | -1.27(-3.02%) |
Jun 13, 2019 | 40.92 | 42.11 | 40.81 | 42.10 | 218,426 | +1.52(+3.75%) |
Jun 12, 2019 | 41.26 | 41.43 | 40.47 | 40.58 | 340,300 | -0.85(-2.05%) |
Jun 11, 2019 | 40.91 | 41.51 | 40.42 | 41.43 | 450,130 | +1.13(+2.80%) |
Jun 10, 2019 | 40.27 | 41.42 | 40.11 | 40.30 | 262,625 | +0.42(+1.05%) |
Jun 07, 2019 | 38.19 | 39.99 | 38.03 | 39.88 | 313,200 | +1.89(+4.97%) |
Jun 06, 2019 | 38.69 | 38.82 | 37.55 | 37.99 | 252,165 | -0.63(-1.63%) |
Jun 05, 2019 | 39.70 | 39.91 | 38.42 | 38.62 | 338,606 | -1.08(-2.72%) |
Jun 04, 2019 | 37.60 | 39.82 | 37.60 | 39.70 | 330,502 | +2.69(+7.27%) |
Jun 03, 2019 | 35.42 | 37.09 | 35.35 | 37.01 | 329,949 | +1.62(+4.58%) |
May 31, 2019 | 37.15 | 37.27 | 35.04 | 35.39 | 713,300 | -2.39(-6.33%) |
May 30, 2019 | 37.60 | 38.05 | 37.04 | 37.78 | 351,539 | +0.27(+0.72%) |
May 29, 2019 | 38.54 | 38.76 | 37.38 | 37.51 | 461,155 | -1.36(-3.50%) |
May 28, 2019 | 39.07 | 39.46 | 38.70 | 38.87 | 267,942 | -0.13(-0.33%) |
May 24, 2019 | 38.73 | 39.14 | 38.59 | 39.00 | 215,800 | +0.94(+2.47%) |
May 23, 2019 | 38.45 | 38.46 | 37.79 | 38.06 | 218,527 | -0.86(-2.21%) |
May 22, 2019 | 39.95 | 40.10 | 38.80 | 38.92 | 237,148 | -1.43(-3.54%) |
May 21, 2019 | 39.33 | 40.48 | 39.06 | 40.35 | 243,001 | +1.37(+3.51%) |
May 20, 2019 | 39.54 | 39.80 | 38.88 | 38.98 | 177,154 | -0.92(-2.31%) |
May 17, 2019 | 40.72 | 41.35 | 39.89 | 39.90 | 150,200 | -1.36(-3.30%) |
May 16, 2019 | 40.47 | 41.38 | 40.31 | 41.26 | 213,342 | +1.00(+2.48%) |
May 15, 2019 | 40.34 | 40.35 | 39.61 | 40.26 | 241,181 | -0.47(-1.15%) |
May 14, 2019 | 40.61 | 41.31 | 40.57 | 40.73 | 240,428 | +0.25(+0.62%) |
May 13, 2019 | 40.68 | 41.51 | 40.11 | 40.48 | 356,860 | -1.27(-3.04%) |
May 10, 2019 | 41.91 | 42.65 | 40.85 | 41.75 | 230,600 | -0.46(-1.09%) |
May 09, 2019 | 42.54 | 42.97 | 42.06 | 42.21 | 204,841 | -0.92(-2.13%) |
May 08, 2019 | 43.41 | 43.97 | 43.12 | 43.13 | 268,075 | -0.53(-1.21%) |
May 07, 2019 | 44.43 | 44.61 | 43.04 | 43.66 | 377,403 | -1.29(-2.87%) |
May 06, 2019 | 45.52 | 45.98 | 44.82 | 44.95 | 316,902 | -1.90(-4.06%) |
May 03, 2019 | 45.90 | 47.03 | 44.95 | 46.85 | 494,300 | +0.94(+2.05%) |
May 02, 2019 | 47.08 | 47.67 | 44.91 | 45.91 | 628,975 | -1.68(-3.53%) |