Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.56 | 16.44 | 15.25 | 15.66 | 4,972,087 | -0.49(-3.06%) |
Apr 29, 2020 | 16.54 | 17.72 | 15.78 | 16.15 | 15,009,482 | +0.46(+2.91%) |
Apr 28, 2020 | 15.69 | 16.31 | 14.50 | 15.70 | 7,332,476 | +1.25(+8.68%) |
Apr 27, 2020 | 12.55 | 14.70 | 12.50 | 14.44 | 8,681,592 | +2.01(+16.21%) |
Apr 24, 2020 | 11.40 | 13.11 | 10.75 | 12.43 | 8,464,518 | +1.02(+8.91%) |
Apr 23, 2020 | 11.63 | 11.95 | 10.94 | 11.41 | 6,318,908 | +0.01(+0.08%) |
Apr 22, 2020 | 12.41 | 12.58 | 11.40 | 11.40 | 4,729,011 | -0.60(-4.99%) |
Apr 21, 2020 | 11.88 | 12.61 | 11.71 | 12.00 | 4,204,467 | -0.84(-6.51%) |
Apr 20, 2020 | 12.69 | 13.23 | 12.48 | 12.84 | 2,892,539 | -0.49(-3.71%) |
Apr 17, 2020 | 13.40 | 13.59 | 12.46 | 13.33 | 4,830,928 | +1.08(+8.84%) |
Apr 16, 2020 | 13.06 | 13.25 | 11.73 | 12.25 | 6,072,047 | -1.29(-9.54%) |
Apr 15, 2020 | 13.09 | 13.96 | 12.73 | 13.54 | 4,009,703 | -0.34(-2.46%) |
Apr 14, 2020 | 14.63 | 15.29 | 13.51 | 13.88 | 7,121,422 | -0.17(-1.22%) |
Apr 13, 2020 | 15.45 | 15.54 | 13.74 | 14.05 | 4,695,071 | -1.10(-7.27%) |
Apr 09, 2020 | 14.33 | 16.61 | 14.07 | 15.15 | 7,716,181 | +1.45(+10.61%) |
Apr 08, 2020 | 13.57 | 14.12 | 12.85 | 13.70 | 4,465,350 | +0.52(+3.96%) |
Apr 07, 2020 | 13.51 | 14.72 | 12.61 | 13.18 | 8,987,121 | +1.44(+12.31%) |
Apr 06, 2020 | 11.03 | 11.91 | 10.17 | 11.73 | 8,861,542 | +1.68(+16.73%) |
Apr 03, 2020 | 10.78 | 11.31 | 9.359 | 10.05 | 8,531,563 | -0.65(-6.04%) |
Apr 02, 2020 | 11.90 | 12.48 | 10.51 | 10.70 | 4,982,640 | -1.51(-12.37%) |
Apr 01, 2020 | 12.10 | 12.90 | 11.89 | 12.21 | 4,082,143 | -1.00(-7.55%) |
Mar 31, 2020 | 12.95 | 14.33 | 12.87 | 13.21 | 4,583,594 | +0.42(+3.27%) |
Mar 30, 2020 | 13.60 | 13.63 | 12.11 | 12.79 | 5,508,124 | -1.13(-8.12%) |
Mar 27, 2020 | 14.39 | 14.95 | 13.79 | 13.92 | 3,408,036 | -1.68(-10.78%) |
Mar 26, 2020 | 16.59 | 17.27 | 15.21 | 15.60 | 5,088,882 | -0.78(-4.76%) |
Mar 25, 2020 | 18.15 | 18.98 | 14.25 | 16.38 | 8,341,538 | -0.64(-3.74%) |
Mar 24, 2020 | 14.25 | 17.62 | 14.25 | 17.02 | 7,412,775 | +4.29(+33.66%) |
Mar 23, 2020 | 10.53 | 13.59 | 9.482 | 12.73 | 11,213,603 | +2.30(+22.04%) |
Mar 20, 2020 | 9.938 | 12.31 | 9.663 | 10.43 | 10,263,367 | +1.24(+13.43%) |
Mar 19, 2020 | 7.401 | 11.57 | 6.993 | 9.197 | 10,905,223 | +1.59(+20.85%) |
Mar 18, 2020 | 10.69 | 10.83 | 6.033 | 7.610 | 12,842,863 | -3.93(-34.07%) |
Mar 17, 2020 | 13.62 | 14.00 | 11.54 | 11.54 | 4,517,435 | -2.04(-15.03%) |
Mar 16, 2020 | 13.90 | 15.05 | 12.68 | 13.59 | 5,221,045 | -3.52(-20.60%) |
Mar 13, 2020 | 15.99 | 17.11 | 14.07 | 17.11 | 5,296,139 | +2.36(+15.97%) |
Mar 12, 2020 | 15.91 | 16.63 | 13.46 | 14.76 | 6,722,275 | -3.69(-19.99%) |
Mar 11, 2020 | 20.05 | 20.50 | 18.25 | 18.44 | 3,889,888 | -2.57(-12.25%) |
Mar 10, 2020 | 21.21 | 21.31 | 19.19 | 21.02 | 3,155,174 | +0.98(+4.88%) |
Mar 09, 2020 | 20.63 | 21.85 | 19.96 | 20.04 | 3,543,630 | -2.89(-12.60%) |
Mar 06, 2020 | 21.91 | 24.11 | 20.47 | 22.93 | 5,457,594 | -0.70(-2.98%) |
Mar 05, 2020 | 26.37 | 26.60 | 23.36 | 23.63 | 3,916,209 | -3.84(-13.97%) |
Mar 04, 2020 | 28.90 | 29.03 | 26.94 | 27.47 | 2,633,885 | -0.97(-3.41%) |
Mar 03, 2020 | 30.79 | 31.26 | 28.28 | 28.44 | 2,282,702 | -2.23(-7.28%) |
Mar 02, 2020 | 30.76 | 31.23 | 29.34 | 30.67 | 2,381,338 | -0.09(-0.29%) |
Feb 28, 2020 | 29.06 | 31.38 | 28.80 | 30.76 | 3,545,389 | +0.34(+1.12%) |
Feb 27, 2020 | 32.59 | 33.03 | 28.56 | 30.42 | 5,100,462 | -3.81(-11.12%) |
Feb 26, 2020 | 38.37 | 38.42 | 34.05 | 34.22 | 3,444,832 | -3.99(-10.44%) |
Feb 25, 2020 | 42.18 | 43.60 | 37.99 | 38.21 | 2,712,415 | -3.73(-8.90%) |
Feb 24, 2020 | 43.46 | 44.51 | 40.89 | 41.95 | 2,318,771 | -3.60(-7.91%) |
Feb 21, 2020 | 47.10 | 47.23 | 44.91 | 45.55 | 3,241,844 | -2.28(-4.77%) |
Feb 20, 2020 | 46.31 | 50.34 | 45.18 | 47.83 | 6,065,523 | +6.80(+16.58%) |
Feb 19, 2020 | 39.49 | 41.23 | 38.96 | 41.03 | 2,033,152 | +1.77(+4.51%) |
Feb 18, 2020 | 39.19 | 39.72 | 38.92 | 39.25 | 667,656 | +0.01(+0.04%) |
Feb 14, 2020 | 39.32 | 39.79 | 38.58 | 39.24 | 662,346 | -0.17(-0.43%) |
Feb 13, 2020 | 38.44 | 39.59 | 37.90 | 39.41 | 1,427,253 | +0.57(+1.47%) |
Feb 12, 2020 | 37.35 | 39.45 | 37.05 | 38.84 | 1,986,662 | +2.17(+5.91%) |
Feb 11, 2020 | 35.79 | 36.84 | 35.65 | 36.67 | 1,624,498 | +1.20(+3.37%) |
Feb 10, 2020 | 33.44 | 35.68 | 33.24 | 35.48 | 1,281,651 | +2.35(+7.08%) |
Feb 07, 2020 | 32.54 | 33.23 | 32.21 | 33.13 | 439,108 | +0.29(+0.90%) |
Feb 06, 2020 | 34.07 | 34.37 | 32.78 | 32.84 | 1,308,463 | -0.86(-2.57%) |
Feb 05, 2020 | 32.37 | 33.97 | 32.37 | 33.70 | 665,353 | +1.03(+3.14%) |
Feb 04, 2020 | 31.81 | 33.02 | 31.34 | 32.67 | 704,116 | +1.48(+4.75%) |
Feb 03, 2020 | 31.34 | 31.53 | 30.95 | 31.19 | 546,722 | +0.03(+0.09%) |
Jan 31, 2020 | 31.40 | 31.54 | 30.70 | 31.16 | 642,769 | -0.53(-1.68%) |
Jan 30, 2020 | 31.43 | 31.72 | 31.03 | 31.70 | 449,481 | -0.20(-0.63%) |
Jan 29, 2020 | 32.30 | 32.77 | 31.84 | 31.90 | 480,191 | -0.18(-0.56%) |
Jan 28, 2020 | 31.53 | 32.28 | 31.35 | 32.08 | 1,468,855 | +0.96(+3.08%) |
Jan 27, 2020 | 31.62 | 31.96 | 30.84 | 31.12 | 1,759,698 | -1.38(-4.24%) |
Jan 24, 2020 | 32.92 | 33.05 | 32.05 | 32.49 | 487,102 | -0.34(-1.04%) |
Jan 23, 2020 | 32.53 | 32.96 | 31.43 | 32.84 | 663,690 | +0.05(+0.14%) |
Jan 22, 2020 | 33.15 | 33.17 | 32.60 | 32.79 | 669,965 | -0.12(-0.38%) |
Jan 21, 2020 | 33.04 | 33.37 | 32.53 | 32.91 | 809,449 | -0.33(-1.00%) |
Jan 17, 2020 | 34.25 | 34.29 | 33.04 | 33.24 | 665,503 | -0.85(-2.48%) |
Jan 16, 2020 | 34.37 | 34.85 | 33.95 | 34.09 | 1,131,661 | +0.05(+0.14%) |
Jan 15, 2020 | 34.49 | 34.81 | 33.92 | 34.04 | 1,341,871 | -0.62(-1.78%) |
Jan 14, 2020 | 33.61 | 35.10 | 33.52 | 34.66 | 1,519,655 | +0.73(+2.14%) |
Jan 13, 2020 | 33.09 | 34.19 | 33.05 | 33.93 | 1,527,662 | +1.15(+3.52%) |
Jan 10, 2020 | 33.71 | 33.94 | 32.58 | 32.78 | 1,650,024 | -1.00(-2.95%) |
Jan 09, 2020 | 32.47 | 34.03 | 32.41 | 33.78 | 2,271,692 | +1.83(+5.74%) |
Jan 08, 2020 | 31.48 | 32.31 | 31.27 | 31.94 | 646,305 | +0.57(+1.82%) |
Jan 07, 2020 | 31.07 | 31.96 | 30.90 | 31.37 | 788,246 | +0.14(+0.46%) |
Jan 06, 2020 | 30.63 | 31.35 | 30.41 | 31.23 | 679,610 | +0.19(+0.61%) |
Jan 03, 2020 | 31.12 | 31.49 | 30.82 | 31.04 | 1,127,872 | -0.63(-1.98%) |
Jan 02, 2020 | 30.93 | 31.77 | 30.61 | 31.67 | 1,384,568 | +1.04(+3.38%) |
Dec 31, 2019 | 30.95 | 31.34 | 30.56 | 30.63 | 824,327 | -0.42(-1.35%) |
Dec 30, 2019 | 30.75 | 31.61 | 30.31 | 31.05 | 746,490 | +0.28(+0.90%) |
Dec 27, 2019 | 31.30 | 31.34 | 30.75 | 30.77 | 730,549 | -0.27(-0.86%) |
Dec 26, 2019 | 31.31 | 31.44 | 30.73 | 31.04 | 382,210 | -0.29(-0.91%) |
Dec 24, 2019 | 31.33 | 31.66 | 31.28 | 31.32 | 183,242 | +0.03(+0.09%) |
Dec 23, 2019 | 31.35 | 31.56 | 31.03 | 31.30 | 1,449,827 | +0.05(+0.15%) |
Dec 20, 2019 | 30.90 | 31.63 | 30.78 | 31.25 | 1,416,366 | +0.47(+1.51%) |
Dec 19, 2019 | 31.09 | 31.20 | 30.59 | 30.78 | 738,198 | -0.14(-0.46%) |
Dec 18, 2019 | 30.90 | 31.35 | 30.75 | 30.93 | 603,529 | +0.25(+0.81%) |
Dec 17, 2019 | 30.49 | 30.88 | 30.24 | 30.68 | 674,131 | +0.20(+0.65%) |
Dec 16, 2019 | 30.18 | 31.68 | 30.18 | 30.48 | 1,224,339 | +0.74(+2.49%) |
Dec 13, 2019 | 29.45 | 29.78 | 28.46 | 29.74 | 1,541,825 | +0.00(+0.00%) |
Dec 12, 2019 | 30.92 | 31.67 | 29.16 | 29.74 | 3,061,382 | -1.16(-3.75%) |
Dec 11, 2019 | 30.73 | 31.20 | 30.43 | 30.90 | 770,498 | +0.36(+1.18%) |
Dec 10, 2019 | 30.30 | 30.57 | 29.89 | 30.54 | 844,818 | +0.31(+1.04%) |
Dec 09, 2019 | 29.51 | 30.55 | 29.46 | 30.22 | 1,540,510 | +0.62(+2.09%) |
Dec 06, 2019 | 28.57 | 29.63 | 28.50 | 29.61 | 830,432 | +1.30(+4.60%) |
Dec 05, 2019 | 28.63 | 28.71 | 28.15 | 28.30 | 418,590 | -0.06(-0.20%) |
Dec 04, 2019 | 28.14 | 28.85 | 28.14 | 28.36 | 663,477 | +0.48(+1.74%) |
Dec 03, 2019 | 27.59 | 27.89 | 27.28 | 27.88 | 748,071 | -0.30(-1.08%) |
Dec 02, 2019 | 28.18 | 28.88 | 28.16 | 28.18 | 732,626 | -0.09(-0.30%) |
Nov 29, 2019 | 28.95 | 29.16 | 28.19 | 28.27 | 613,930 | -0.82(-2.81%) |
Nov 27, 2019 | 28.91 | 29.16 | 28.70 | 29.08 | 615,930 | +0.34(+1.19%) |
Nov 26, 2019 | 28.93 | 29.28 | 28.59 | 28.74 | 732,487 | -0.21(-0.72%) |
Nov 25, 2019 | 27.91 | 28.99 | 27.89 | 28.95 | 1,261,188 | +1.18(+4.26%) |
Nov 22, 2019 | 27.63 | 28.31 | 27.42 | 27.77 | 1,168,394 | +0.49(+1.79%) |
Nov 21, 2019 | 27.47 | 27.57 | 26.77 | 27.28 | 836,505 | +0.12(+0.45%) |
Nov 20, 2019 | 28.09 | 28.16 | 27.04 | 27.15 | 1,216,452 | -1.20(-4.22%) |
Nov 19, 2019 | 29.70 | 29.70 | 28.35 | 28.35 | 970,525 | -1.06(-3.62%) |
Nov 18, 2019 | 29.95 | 30.01 | 29.21 | 29.42 | 1,206,523 | -0.60(-1.99%) |
Nov 15, 2019 | 29.14 | 30.04 | 28.94 | 30.01 | 1,141,450 | +1.13(+3.91%) |
Nov 14, 2019 | 28.21 | 28.96 | 27.88 | 28.88 | 1,460,568 | +0.57(+2.01%) |
Nov 13, 2019 | 29.13 | 29.21 | 27.72 | 28.31 | 1,546,863 | -1.14(-3.87%) |
Nov 12, 2019 | 29.30 | 29.62 | 29.01 | 29.45 | 976,701 | +0.05(+0.16%) |
Nov 11, 2019 | 29.03 | 29.50 | 28.84 | 29.41 | 764,049 | +0.20(+0.68%) |
Nov 08, 2019 | 28.10 | 29.28 | 27.87 | 29.21 | 924,632 | +1.10(+3.90%) |
Nov 07, 2019 | 28.15 | 28.38 | 27.85 | 28.11 | 1,083,647 | +0.32(+1.15%) |
Nov 06, 2019 | 28.18 | 28.35 | 27.57 | 27.79 | 933,928 | -0.54(-1.91%) |
Nov 05, 2019 | 27.19 | 28.36 | 27.13 | 28.33 | 1,621,087 | +1.21(+4.45%) |
Nov 04, 2019 | 26.70 | 27.65 | 26.52 | 27.13 | 1,901,761 | +0.76(+2.88%) |
Nov 01, 2019 | 25.88 | 27.46 | 25.19 | 26.37 | 4,429,500 | -1.86(-6.60%) |
Oct 31, 2019 | 28.46 | 28.68 | 27.67 | 28.23 | 1,613,903 | -0.43(-1.49%) |
Oct 30, 2019 | 29.00 | 29.00 | 28.10 | 28.66 | 749,544 | -0.23(-0.79%) |
Oct 29, 2019 | 29.10 | 29.23 | 28.78 | 28.88 | 1,048,412 | -0.25(-0.85%) |
Oct 28, 2019 | 28.59 | 29.50 | 28.57 | 29.13 | 1,378,473 | +0.72(+2.54%) |
Oct 25, 2019 | 27.01 | 28.81 | 27.01 | 28.41 | 1,322,377 | -0.06(-0.20%) |
Oct 24, 2019 | 28.86 | 29.50 | 27.81 | 28.47 | 979,646 | -1.11(-3.74%) |
Oct 23, 2019 | 28.36 | 29.58 | 28.09 | 29.57 | 1,041,087 | +1.17(+4.13%) |
Oct 22, 2019 | 27.49 | 28.53 | 26.90 | 28.40 | 739,337 | +0.53(+1.91%) |
Oct 21, 2019 | 27.64 | 28.13 | 27.46 | 27.87 | 1,023,799 | +0.57(+2.09%) |
Oct 18, 2019 | 27.90 | 28.40 | 27.23 | 27.30 | 871,164 | -0.73(-2.61%) |
Oct 17, 2019 | 27.37 | 28.09 | 27.28 | 28.03 | 491,210 | +0.79(+2.90%) |
Oct 16, 2019 | 27.70 | 28.43 | 27.14 | 27.24 | 743,745 | -0.54(-1.95%) |
Oct 15, 2019 | 26.99 | 27.85 | 26.65 | 27.78 | 798,462 | +0.75(+2.76%) |
Oct 14, 2019 | 26.74 | 27.07 | 26.30 | 27.04 | 609,008 | +0.17(+0.62%) |
Oct 11, 2019 | 25.75 | 27.21 | 25.75 | 26.87 | 821,696 | +1.49(+5.88%) |
Oct 10, 2019 | 25.21 | 25.72 | 25.04 | 25.38 | 630,971 | +0.29(+1.17%) |
Oct 09, 2019 | 24.62 | 25.20 | 24.39 | 25.08 | 726,283 | +0.70(+2.88%) |
Oct 08, 2019 | 24.52 | 24.78 | 24.07 | 24.38 | 1,014,427 | -0.68(-2.73%) |
Oct 07, 2019 | 24.99 | 25.40 | 24.56 | 25.06 | 1,124,381 | +0.04(+0.17%) |
Oct 04, 2019 | 24.73 | 25.05 | 24.40 | 25.02 | 830,011 | +0.42(+1.72%) |
Oct 03, 2019 | 24.50 | 24.71 | 23.63 | 24.60 | 1,277,817 | +0.00(+0.00%) |
Oct 02, 2019 | 25.65 | 25.69 | 23.86 | 24.60 | 1,921,248 | -1.29(-4.99%) |
Oct 01, 2019 | 26.96 | 27.79 | 25.84 | 25.89 | 913,762 | -0.96(-3.57%) |
Sep 30, 2019 | 26.12 | 27.00 | 26.03 | 26.85 | 1,115,002 | +0.73(+2.80%) |
Sep 27, 2019 | 26.40 | 27.09 | 26.02 | 26.12 | 781,490 | -0.26(-0.99%) |
Sep 26, 2019 | 27.07 | 27.07 | 26.34 | 26.38 | 783,750 | -0.21(-0.80%) |
Sep 25, 2019 | 25.90 | 26.89 | 25.87 | 26.59 | 1,079,358 | +0.66(+2.53%) |
Sep 24, 2019 | 27.51 | 27.57 | 25.84 | 25.94 | 1,545,210 | -1.60(-5.80%) |
Sep 23, 2019 | 27.66 | 27.82 | 27.17 | 27.53 | 744,654 | -0.34(-1.23%) |
Sep 20, 2019 | 28.03 | 28.31 | 27.62 | 27.88 | 2,447,934 | -0.16(-0.58%) |
Sep 19, 2019 | 28.03 | 28.28 | 27.91 | 28.04 | 721,562 | +0.01(+0.03%) |
Sep 18, 2019 | 28.00 | 28.18 | 27.63 | 28.03 | 1,103,192 | -0.01(-0.03%) |
Sep 17, 2019 | 27.99 | 28.47 | 27.50 | 28.04 | 919,001 | +0.01(+0.03%) |
Sep 16, 2019 | 27.28 | 28.34 | 27.08 | 28.03 | 1,291,988 | +0.59(+2.15%) |
Sep 13, 2019 | 28.02 | 28.68 | 27.43 | 27.44 | 728,233 | -0.34(-1.23%) |
Sep 12, 2019 | 27.56 | 27.96 | 27.31 | 27.78 | 834,535 | +0.10(+0.38%) |
Sep 11, 2019 | 27.13 | 27.71 | 26.55 | 27.68 | 947,478 | +0.74(+2.75%) |
Sep 10, 2019 | 26.09 | 27.16 | 25.98 | 26.94 | 1,205,170 | +0.95(+3.66%) |
Sep 09, 2019 | 24.03 | 26.00 | 23.94 | 25.99 | 1,876,994 | +2.18(+9.14%) |
Sep 06, 2019 | 24.22 | 24.37 | 23.76 | 23.81 | 634,980 | -0.26(-1.07%) |
Sep 05, 2019 | 23.51 | 24.47 | 23.51 | 24.07 | 1,279,394 | +0.89(+3.85%) |
Sep 04, 2019 | 23.31 | 23.67 | 23.13 | 23.17 | 749,134 | +0.12(+0.54%) |
Sep 03, 2019 | 23.37 | 23.50 | 22.77 | 23.05 | 1,030,423 | -0.48(-2.06%) |
Aug 30, 2019 | 23.69 | 24.04 | 23.47 | 23.53 | 934,210 | -0.01(-0.04%) |
Aug 29, 2019 | 23.17 | 24.03 | 23.11 | 23.54 | 844,098 | +0.67(+2.91%) |
Aug 28, 2019 | 22.81 | 23.33 | 22.67 | 22.88 | 1,049,455 | -0.02(-0.08%) |
Aug 27, 2019 | 23.66 | 23.97 | 22.87 | 22.90 | 1,103,383 | -0.75(-3.17%) |
Aug 26, 2019 | 23.64 | 23.68 | 23.23 | 23.65 | 1,366,252 | +0.19(+0.81%) |
Aug 23, 2019 | 23.90 | 24.26 | 23.37 | 23.46 | 1,500,462 | -0.73(-3.02%) |
Aug 22, 2019 | 24.58 | 24.75 | 24.16 | 24.19 | 1,093,012 | -0.25(-1.01%) |
Aug 21, 2019 | 25.09 | 25.16 | 24.41 | 24.44 | 937,986 | -0.48(-1.94%) |
Aug 20, 2019 | 24.79 | 25.05 | 24.74 | 24.92 | 1,272,091 | +0.01(+0.04%) |
Aug 19, 2019 | 25.55 | 25.79 | 24.89 | 24.91 | 1,185,073 | -0.24(-0.94%) |
Aug 16, 2019 | 25.03 | 25.42 | 24.86 | 25.15 | 1,187,339 | +0.26(+1.03%) |
Aug 15, 2019 | 25.84 | 25.84 | 24.53 | 24.89 | 1,802,455 | -0.96(-3.71%) |
Aug 14, 2019 | 27.24 | 27.39 | 25.80 | 25.85 | 1,898,697 | -1.92(-6.91%) |
Aug 13, 2019 | 27.87 | 28.51 | 27.53 | 27.77 | 2,323,519 | -0.18(-0.65%) |
Aug 12, 2019 | 29.64 | 29.64 | 27.74 | 27.95 | 1,704,542 | -1.89(-6.34%) |
Aug 09, 2019 | 30.11 | 30.11 | 29.33 | 29.84 | 1,065,774 | -0.37(-1.23%) |
Aug 08, 2019 | 29.97 | 30.29 | 29.58 | 30.21 | 1,033,337 | +0.56(+1.89%) |
Aug 07, 2019 | 31.42 | 31.81 | 29.48 | 29.65 | 2,789,781 | -2.36(-7.36%) |
Aug 06, 2019 | 31.83 | 32.41 | 30.33 | 32.01 | 3,137,804 | -0.20(-0.62%) |
Aug 05, 2019 | 32.50 | 32.57 | 31.41 | 32.21 | 1,844,539 | -0.80(-2.42%) |
Aug 02, 2019 | 33.12 | 33.42 | 32.32 | 33.01 | 1,450,152 | -0.50(-1.50%) |
Aug 01, 2019 | 34.48 | 34.68 | 33.41 | 33.51 | 1,689,296 | -1.06(-3.08%) |
Jul 31, 2019 | 34.53 | 34.99 | 34.11 | 34.57 | 1,206,879 | +1.24(+3.73%) |
Jul 30, 2019 | 34.11 | 34.54 | 33.33 | 33.33 | 663,993 | -1.08(-3.15%) |
Jul 29, 2019 | 34.28 | 34.82 | 34.19 | 34.41 | 844,870 | +0.15(+0.44%) |
Jul 26, 2019 | 34.21 | 34.45 | 33.77 | 34.26 | 607,089 | +0.14(+0.42%) |
Jul 25, 2019 | 34.69 | 34.87 | 33.80 | 34.12 | 629,124 | -0.46(-1.32%) |
Jul 24, 2019 | 33.44 | 34.81 | 33.32 | 34.57 | 987,473 | +0.97(+2.88%) |
Jul 23, 2019 | 33.67 | 34.13 | 33.42 | 33.61 | 689,307 | +0.31(+0.94%) |
Jul 22, 2019 | 34.05 | 34.17 | 33.09 | 33.29 | 921,186 | -0.72(-2.12%) |
Jul 19, 2019 | 34.01 | 34.27 | 33.65 | 34.01 | 706,025 | -0.04(-0.11%) |
Jul 18, 2019 | 34.49 | 34.52 | 33.95 | 34.05 | 500,490 | -0.28(-0.80%) |
Jul 17, 2019 | 34.39 | 34.58 | 33.83 | 34.33 | 702,578 | -0.36(-1.04%) |
Jul 16, 2019 | 34.58 | 35.00 | 34.56 | 34.69 | 911,124 | +0.14(+0.41%) |
Jul 15, 2019 | 34.41 | 34.60 | 33.80 | 34.55 | 1,162,415 | +0.52(+1.54%) |
Jul 12, 2019 | 33.59 | 34.41 | 33.59 | 34.02 | 1,399,841 | +0.28(+0.84%) |
Jul 11, 2019 | 33.22 | 34.26 | 32.57 | 33.74 | 2,680,784 | +0.71(+2.16%) |
Jul 10, 2019 | 33.36 | 33.53 | 32.15 | 33.03 | 1,164,364 | -0.24(-0.71%) |
Jul 09, 2019 | 32.97 | 33.28 | 32.66 | 33.26 | 610,533 | +0.50(+1.54%) |
Jul 08, 2019 | 33.03 | 33.26 | 32.51 | 32.76 | 713,370 | -0.47(-1.40%) |
Jul 05, 2019 | 32.95 | 33.23 | 32.17 | 33.23 | 459,421 | +0.10(+0.29%) |
Jul 03, 2019 | 33.03 | 33.16 | 32.62 | 33.13 | 324,700 | +0.38(+1.16%) |
Jul 02, 2019 | 33.09 | 33.12 | 32.31 | 32.75 | 896,981 | +0.00(+0.00%) |
Jul 01, 2019 | 34.00 | 34.41 | 32.75 | 32.75 | 619,035 | -0.66(-1.96%) |
Jun 28, 2019 | 33.34 | 33.65 | 33.20 | 33.41 | 1,479,622 | +0.30(+0.92%) |
Jun 27, 2019 | 33.04 | 33.49 | 32.79 | 33.10 | 777,449 | +0.23(+0.69%) |
Jun 26, 2019 | 33.74 | 33.99 | 32.85 | 32.87 | 935,214 | -0.65(-1.93%) |
Jun 25, 2019 | 33.13 | 33.83 | 32.90 | 33.52 | 870,443 | +0.44(+1.32%) |
Jun 24, 2019 | 32.80 | 33.12 | 32.45 | 33.08 | 875,085 | +0.49(+1.52%) |
Jun 21, 2019 | 32.90 | 33.43 | 32.55 | 32.59 | 1,069,142 | -0.45(-1.35%) |
Jun 20, 2019 | 33.42 | 33.68 | 32.81 | 33.04 | 903,139 | +0.15(+0.46%) |
Jun 19, 2019 | 32.84 | 33.08 | 32.40 | 32.88 | 968,661 | +0.18(+0.55%) |
Jun 18, 2019 | 31.93 | 33.07 | 31.86 | 32.70 | 1,544,527 | +0.95(+2.99%) |
Jun 17, 2019 | 31.42 | 31.96 | 31.16 | 31.75 | 1,022,068 | +0.17(+0.54%) |
Jun 14, 2019 | 30.95 | 31.61 | 30.45 | 31.58 | 1,529,511 | +0.55(+1.78%) |
Jun 13, 2019 | 28.82 | 31.46 | 28.82 | 31.03 | 2,994,170 | +1.88(+6.45%) |
Jun 12, 2019 | 28.88 | 29.33 | 28.75 | 29.15 | 819,575 | +0.07(+0.23%) |
Jun 11, 2019 | 29.34 | 29.75 | 29.03 | 29.08 | 589,778 | +0.20(+0.69%) |
Jun 10, 2019 | 28.61 | 29.36 | 28.40 | 28.88 | 782,599 | +0.57(+2.01%) |
Jun 07, 2019 | 28.36 | 28.75 | 28.18 | 28.31 | 1,019,779 | +0.09(+0.34%) |
Jun 06, 2019 | 28.72 | 28.96 | 27.97 | 28.22 | 1,096,553 | -0.59(-2.04%) |
Jun 05, 2019 | 28.89 | 29.02 | 28.32 | 28.81 | 663,919 | +0.06(+0.20%) |
Jun 04, 2019 | 27.52 | 28.84 | 27.52 | 28.75 | 1,149,073 | +1.65(+6.10%) |
Jun 03, 2019 | 26.96 | 27.42 | 26.75 | 27.10 | 1,361,280 | +0.15(+0.56%) |
May 31, 2019 | 26.96 | 27.71 | 26.84 | 26.95 | 1,354,268 | -0.42(-1.53%) |
May 30, 2019 | 28.55 | 28.64 | 27.08 | 27.36 | 1,195,043 | -1.06(-3.74%) |
May 29, 2019 | 28.09 | 28.54 | 27.81 | 28.43 | 1,362,871 | +0.11(+0.40%) |
May 28, 2019 | 28.29 | 28.82 | 28.19 | 28.31 | 1,202,123 | -0.03(-0.10%) |
May 24, 2019 | 28.66 | 28.74 | 27.84 | 28.34 | 901,056 | -0.08(-0.27%) |
May 23, 2019 | 28.49 | 28.82 | 27.98 | 28.42 | 895,966 | -0.38(-1.32%) |
May 22, 2019 | 29.53 | 29.89 | 28.57 | 28.80 | 976,515 | -1.06(-3.56%) |
May 21, 2019 | 30.16 | 30.31 | 29.76 | 29.86 | 598,742 | -0.02(-0.06%) |
May 20, 2019 | 29.61 | 30.08 | 29.42 | 29.88 | 801,307 | -0.10(-0.35%) |
May 17, 2019 | 30.91 | 31.43 | 29.96 | 29.99 | 1,096,297 | -1.20(-3.84%) |
May 16, 2019 | 31.37 | 31.76 | 31.08 | 31.18 | 882,966 | -0.12(-0.39%) |
May 15, 2019 | 31.06 | 31.53 | 30.59 | 31.31 | 598,359 | -0.27(-0.84%) |
May 14, 2019 | 31.60 | 32.02 | 31.44 | 31.57 | 695,289 | +0.14(+0.45%) |
May 13, 2019 | 31.36 | 31.59 | 30.89 | 31.43 | 875,735 | -0.85(-2.65%) |
May 10, 2019 | 32.55 | 32.59 | 31.42 | 32.28 | 776,122 | -0.64(-1.93%) |
May 09, 2019 | 32.27 | 32.98 | 31.67 | 32.92 | 804,793 | +0.36(+1.11%) |
May 08, 2019 | 32.86 | 33.54 | 32.54 | 32.56 | 946,719 | -0.56(-1.69%) |
May 07, 2019 | 34.50 | 34.64 | 32.77 | 33.12 | 1,883,158 | -1.76(-5.04%) |
May 06, 2019 | 34.59 | 35.34 | 34.15 | 34.88 | 1,360,178 | -0.42(-1.18%) |
May 03, 2019 | 34.93 | 35.41 | 34.38 | 35.30 | 2,125,865 | +0.99(+2.88%) |
May 02, 2019 | 32.03 | 35.18 | 31.13 | 34.31 | 3,241,061 | +1.05(+3.17%) |