Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.67 | 24.99 | 23.56 | 23.85 | 1,281,084 | -1.14(-4.56%) |
Apr 29, 2020 | 24.50 | 25.64 | 24.10 | 24.99 | 1,540,241 | +1.36(+5.76%) |
Apr 28, 2020 | 24.23 | 24.73 | 22.77 | 23.63 | 1,711,737 | -0.06(-0.25%) |
Apr 27, 2020 | 22.11 | 23.84 | 21.98 | 23.69 | 1,458,171 | +1.94(+8.92%) |
Apr 24, 2020 | 22.19 | 22.19 | 21.52 | 21.75 | 1,216,000 | -0.07(-0.32%) |
Apr 23, 2020 | 21.98 | 22.55 | 21.77 | 21.82 | 1,056,150 | -0.06(-0.27%) |
Apr 22, 2020 | 21.54 | 22.01 | 21.45 | 21.88 | 727,292 | +0.72(+3.40%) |
Apr 21, 2020 | 21.31 | 22.20 | 21.10 | 21.16 | 694,883 | -0.91(-4.12%) |
Apr 20, 2020 | 21.93 | 23.23 | 21.71 | 22.07 | 1,143,266 | -0.20(-0.90%) |
Apr 17, 2020 | 21.81 | 22.35 | 21.27 | 22.27 | 1,086,700 | +1.65(+8.00%) |
Apr 16, 2020 | 21.53 | 21.70 | 20.51 | 20.62 | 1,673,310 | -0.84(-3.91%) |
Apr 15, 2020 | 21.43 | 21.84 | 21.10 | 21.46 | 1,783,397 | -0.61(-2.76%) |
Apr 14, 2020 | 21.51 | 22.52 | 21.51 | 22.07 | 1,013,773 | +0.81(+3.81%) |
Apr 13, 2020 | 22.19 | 22.23 | 20.66 | 21.26 | 984,630 | -0.75(-3.41%) |
Apr 09, 2020 | 21.76 | 22.42 | 21.44 | 22.01 | 1,196,900 | +0.83(+3.92%) |
Apr 08, 2020 | 20.82 | 21.59 | 20.38 | 21.18 | 1,267,318 | +0.90(+4.44%) |
Apr 07, 2020 | 22.13 | 22.78 | 20.16 | 20.28 | 2,994,372 | -0.41(-1.98%) |
Apr 06, 2020 | 19.19 | 20.79 | 18.73 | 20.69 | 1,341,904 | +2.44(+13.37%) |
Apr 03, 2020 | 18.00 | 18.35 | 17.52 | 18.25 | 1,666,000 | +0.08(+0.44%) |
Apr 02, 2020 | 18.25 | 19.15 | 17.84 | 18.17 | 2,293,748 | -0.12(-0.66%) |
Apr 01, 2020 | 18.78 | 19.61 | 18.22 | 18.29 | 1,666,643 | -1.60(-8.04%) |
Mar 31, 2020 | 20.33 | 20.83 | 19.77 | 19.89 | 1,581,744 | -0.41(-2.02%) |
Mar 30, 2020 | 20.57 | 21.02 | 19.80 | 20.30 | 1,001,030 | +0.08(+0.40%) |
Mar 27, 2020 | 19.20 | 20.71 | 18.57 | 20.22 | 1,422,700 | -0.43(-2.08%) |
Mar 26, 2020 | 19.88 | 21.82 | 19.75 | 20.65 | 1,888,735 | +1.06(+5.41%) |
Mar 25, 2020 | 19.03 | 20.20 | 17.96 | 19.59 | 2,601,064 | +0.86(+4.59%) |
Mar 24, 2020 | 16.92 | 19.23 | 16.77 | 18.73 | 2,063,767 | +2.77(+17.36%) |
Mar 23, 2020 | 15.40 | 16.18 | 14.80 | 15.96 | 2,987,899 | +0.95(+6.33%) |
Mar 20, 2020 | 16.51 | 16.51 | 14.80 | 15.01 | 3,654,800 | -0.49(-3.16%) |
Mar 19, 2020 | 15.71 | 17.20 | 15.38 | 15.50 | 3,581,413 | -0.60(-3.73%) |
Mar 18, 2020 | 15.24 | 16.88 | 14.85 | 16.10 | 2,195,810 | -0.35(-2.13%) |
Mar 17, 2020 | 15.41 | 16.56 | 12.94 | 16.45 | 7,222,624 | +1.59(+10.70%) |
Mar 16, 2020 | 15.46 | 15.86 | 14.50 | 14.86 | 5,676,613 | -2.73(-15.52%) |
Mar 13, 2020 | 18.10 | 18.76 | 16.11 | 17.59 | 7,611,100 | +0.59(+3.47%) |
Mar 12, 2020 | 16.94 | 19.30 | 16.82 | 17.00 | 6,644,743 | -2.74(-13.88%) |
Mar 11, 2020 | 21.54 | 21.54 | 19.56 | 19.74 | 4,063,619 | -2.26(-10.27%) |
Mar 10, 2020 | 23.02 | 23.41 | 21.88 | 22.00 | 3,844,522 | -0.26(-1.17%) |
Mar 09, 2020 | 22.30 | 23.80 | 21.52 | 22.26 | 4,694,752 | -2.72(-10.89%) |
Mar 06, 2020 | 24.62 | 25.40 | 24.06 | 24.98 | 4,637,500 | -0.38(-1.50%) |
Mar 05, 2020 | 26.15 | 26.40 | 25.10 | 25.36 | 2,671,670 | -1.47(-5.48%) |
Mar 04, 2020 | 27.00 | 27.21 | 26.22 | 26.83 | 2,725,359 | +0.29(+1.09%) |
Mar 03, 2020 | 27.79 | 28.20 | 26.23 | 26.54 | 1,573,880 | -0.95(-3.46%) |
Mar 02, 2020 | 27.37 | 27.62 | 26.24 | 27.49 | 1,774,398 | -0.08(-0.29%) |
Feb 28, 2020 | 26.30 | 27.63 | 26.26 | 27.57 | 2,154,800 | +0.45(+1.66%) |
Feb 27, 2020 | 26.17 | 27.71 | 25.66 | 27.12 | 2,673,345 | -0.05(-0.18%) |
Feb 26, 2020 | 27.69 | 28.26 | 27.05 | 27.17 | 1,932,972 | -0.36(-1.31%) |
Feb 25, 2020 | 29.77 | 29.86 | 27.40 | 27.53 | 2,788,433 | -1.98(-6.71%) |
Feb 24, 2020 | 29.26 | 29.85 | 28.85 | 29.51 | 2,575,976 | -0.88(-2.90%) |
Feb 21, 2020 | 30.86 | 31.02 | 30.31 | 30.39 | 1,566,500 | -0.75(-2.41%) |
Feb 20, 2020 | 30.85 | 31.79 | 30.53 | 31.14 | 2,194,789 | +0.32(+1.04%) |
Feb 19, 2020 | 30.85 | 30.97 | 30.24 | 30.82 | 1,667,577 | +0.11(+0.36%) |
Feb 18, 2020 | 30.75 | 30.95 | 30.41 | 30.71 | 2,151,208 | -0.29(-0.94%) |
Feb 14, 2020 | 31.25 | 31.35 | 30.43 | 31.00 | 1,937,200 | +0.00(+0.00%) |
Feb 13, 2020 | 31.76 | 32.20 | 31.00 | 31.00 | 2,974,507 | -1.36(-4.20%) |
Feb 12, 2020 | 32.46 | 33.07 | 31.41 | 32.36 | 2,525,867 | +0.43(+1.35%) |
Feb 11, 2020 | 30.73 | 32.34 | 30.34 | 31.93 | 3,177,169 | +1.44(+4.72%) |
Feb 10, 2020 | 31.08 | 31.44 | 30.38 | 30.49 | 4,935,047 | -1.35(-4.24%) |
Feb 07, 2020 | 30.89 | 32.46 | 30.57 | 31.84 | 14,841,000 | -1.46(-4.38%) |
Feb 06, 2020 | 32.39 | 33.30 | 32.10 | 33.30 | 4,039,457 | +0.94(+2.90%) |
Feb 05, 2020 | 32.44 | 32.63 | 32.02 | 32.36 | 1,524,224 | +0.40(+1.25%) |
Feb 04, 2020 | 31.76 | 32.11 | 30.61 | 31.96 | 1,894,818 | +0.84(+2.70%) |
Feb 03, 2020 | 30.18 | 31.95 | 30.03 | 31.12 | 3,311,074 | +1.12(+3.73%) |
Jan 31, 2020 | 31.62 | 31.62 | 29.54 | 30.00 | 4,002,900 | -1.83(-5.75%) |
Jan 30, 2020 | 31.96 | 32.35 | 31.35 | 31.83 | 2,012,850 | -0.42(-1.30%) |
Jan 29, 2020 | 32.79 | 32.82 | 32.10 | 32.25 | 1,217,650 | -0.45(-1.38%) |
Jan 28, 2020 | 32.46 | 33.24 | 32.33 | 32.70 | 1,689,483 | +0.51(+1.58%) |
Jan 27, 2020 | 32.84 | 32.84 | 31.95 | 32.19 | 2,853,166 | -1.78(-5.24%) |
Jan 24, 2020 | 34.52 | 34.86 | 33.57 | 33.97 | 1,569,300 | -0.49(-1.42%) |
Jan 23, 2020 | 34.61 | 34.82 | 33.27 | 34.46 | 1,674,579 | -0.56(-1.60%) |
Jan 22, 2020 | 34.51 | 35.82 | 34.51 | 35.02 | 2,126,854 | +0.61(+1.77%) |
Jan 21, 2020 | 34.44 | 34.61 | 33.83 | 34.41 | 1,462,518 | -0.03(-0.09%) |
Jan 17, 2020 | 34.52 | 35.03 | 34.05 | 34.44 | 2,171,800 | -0.01(-0.03%) |
Jan 16, 2020 | 34.35 | 35.28 | 34.32 | 34.45 | 2,106,698 | +0.30(+0.88%) |
Jan 15, 2020 | 34.54 | 34.63 | 33.96 | 34.15 | 2,259,100 | -0.35(-1.01%) |
Jan 14, 2020 | 33.88 | 35.17 | 33.75 | 34.50 | 2,386,188 | +0.85(+2.53%) |
Jan 13, 2020 | 32.95 | 33.90 | 32.40 | 33.65 | 3,900,078 | +0.94(+2.87%) |
Jan 10, 2020 | 33.44 | 33.65 | 32.43 | 32.71 | 4,134,900 | -0.63(-1.89%) |
Jan 09, 2020 | 35.01 | 35.23 | 33.29 | 33.34 | 5,350,114 | -1.61(-4.61%) |
Jan 08, 2020 | 36.05 | 36.28 | 34.89 | 34.95 | 2,560,066 | -1.09(-3.02%) |
Jan 07, 2020 | 35.50 | 36.68 | 35.50 | 36.04 | 1,456,071 | +0.37(+1.04%) |
Jan 06, 2020 | 35.52 | 36.24 | 35.14 | 35.67 | 1,070,460 | -0.25(-0.70%) |
Jan 03, 2020 | 35.19 | 36.10 | 34.73 | 35.92 | 1,707,800 | +0.24(+0.67%) |
Jan 02, 2020 | 36.38 | 36.47 | 35.18 | 35.68 | 2,286,682 | -0.56(-1.55%) |
Dec 31, 2019 | 35.40 | 36.47 | 35.04 | 36.24 | 1,402,700 | +0.83(+2.34%) |
Dec 30, 2019 | 37.43 | 37.45 | 35.27 | 35.41 | 2,389,761 | -2.15(-5.72%) |
Dec 27, 2019 | 37.43 | 37.57 | 36.69 | 37.56 | 1,449,600 | +0.32(+0.86%) |
Dec 26, 2019 | 37.43 | 37.91 | 37.13 | 37.24 | 828,410 | -0.18(-0.48%) |
Dec 24, 2019 | 37.78 | 37.78 | 37.15 | 37.42 | 394,200 | -0.25(-0.66%) |
Dec 23, 2019 | 37.98 | 38.20 | 37.33 | 37.67 | 1,167,573 | -0.09(-0.24%) |
Dec 20, 2019 | 37.50 | 38.05 | 36.93 | 37.76 | 1,999,100 | +0.32(+0.85%) |
Dec 19, 2019 | 38.14 | 38.58 | 37.38 | 37.44 | 1,622,129 | -0.11(-0.29%) |
Dec 18, 2019 | 37.53 | 38.88 | 37.37 | 37.55 | 3,501,196 | +0.30(+0.81%) |
Dec 17, 2019 | 37.55 | 37.91 | 37.13 | 37.25 | 2,822,371 | -0.81(-2.13%) |
Dec 16, 2019 | 39.10 | 39.39 | 37.63 | 38.06 | 3,055,655 | -0.80(-2.06%) |
Dec 13, 2019 | 40.56 | 40.73 | 38.78 | 38.86 | 2,808,200 | -1.30(-3.24%) |
Dec 12, 2019 | 40.32 | 40.79 | 40.08 | 40.16 | 1,869,645 | -0.24(-0.59%) |
Dec 11, 2019 | 38.80 | 40.69 | 38.80 | 40.40 | 1,676,309 | +1.57(+4.04%) |
Dec 10, 2019 | 38.73 | 39.80 | 38.33 | 38.83 | 1,893,955 | +0.10(+0.26%) |
Dec 09, 2019 | 38.80 | 38.90 | 38.30 | 38.73 | 1,139,174 | -0.11(-0.28%) |
Dec 06, 2019 | 39.27 | 39.54 | 38.74 | 38.84 | 1,087,700 | -0.13(-0.33%) |
Dec 05, 2019 | 39.50 | 40.35 | 38.79 | 38.97 | 2,074,932 | -0.13(-0.33%) |
Dec 04, 2019 | 37.95 | 39.94 | 37.71 | 39.10 | 4,543,692 | +1.25(+3.30%) |
Dec 03, 2019 | 37.63 | 38.30 | 37.26 | 37.85 | 1,769,617 | -0.77(-1.99%) |
Dec 02, 2019 | 38.59 | 39.10 | 37.47 | 38.62 | 2,323,024 | +0.47(+1.23%) |
Nov 29, 2019 | 38.36 | 38.93 | 38.08 | 38.15 | 778,400 | -0.56(-1.45%) |
Nov 27, 2019 | 38.69 | 39.29 | 38.28 | 38.71 | 1,828,400 | +0.49(+1.28%) |
Nov 26, 2019 | 37.72 | 38.64 | 37.07 | 38.22 | 1,902,335 | +0.54(+1.43%) |
Nov 25, 2019 | 37.80 | 38.02 | 36.98 | 37.68 | 2,305,252 | +0.75(+2.03%) |
Nov 22, 2019 | 35.41 | 37.07 | 34.86 | 36.93 | 4,583,100 | +1.75(+4.97%) |
Nov 21, 2019 | 34.50 | 35.50 | 34.30 | 35.18 | 1,083,243 | +0.72(+2.09%) |
Nov 20, 2019 | 34.10 | 34.77 | 33.80 | 34.46 | 1,431,628 | +0.33(+0.97%) |
Nov 19, 2019 | 34.92 | 35.13 | 34.10 | 34.13 | 2,353,994 | -1.08(-3.07%) |
Nov 18, 2019 | 35.59 | 35.79 | 35.01 | 35.21 | 1,896,995 | -0.46(-1.29%) |
Nov 15, 2019 | 35.93 | 36.28 | 35.26 | 35.67 | 2,226,400 | -0.04(-0.11%) |
Nov 14, 2019 | 35.52 | 36.05 | 34.71 | 35.71 | 4,007,613 | +0.90(+2.59%) |
Nov 13, 2019 | 38.52 | 39.72 | 33.38 | 34.81 | 18,628,850 | -4.23(-10.84%) |
Nov 12, 2019 | 39.26 | 39.58 | 38.20 | 39.04 | 3,342,957 | -0.11(-0.28%) |
Nov 11, 2019 | 37.61 | 39.19 | 37.14 | 39.15 | 2,749,397 | +1.52(+4.04%) |
Nov 08, 2019 | 38.26 | 38.60 | 37.18 | 37.63 | 2,240,600 | -0.83(-2.16%) |
Nov 07, 2019 | 39.68 | 40.02 | 38.36 | 38.46 | 1,539,867 | -1.89(-4.68%) |
Nov 06, 2019 | 42.80 | 42.92 | 40.17 | 40.35 | 1,800,475 | -2.45(-5.72%) |
Nov 05, 2019 | 44.59 | 45.09 | 42.76 | 42.80 | 1,203,440 | -1.46(-3.30%) |
Nov 04, 2019 | 42.40 | 44.57 | 42.35 | 44.26 | 1,500,766 | +2.18(+5.18%) |
Nov 01, 2019 | 42.13 | 42.58 | 41.60 | 42.08 | 959,600 | +0.25(+0.60%) |
Oct 31, 2019 | 41.33 | 42.05 | 40.81 | 41.83 | 1,083,301 | -0.04(-0.10%) |
Oct 30, 2019 | 42.01 | 42.09 | 40.86 | 41.87 | 920,361 | -0.02(-0.05%) |
Oct 29, 2019 | 42.00 | 42.46 | 41.01 | 41.89 | 1,541,899 | -0.10(-0.24%) |
Oct 28, 2019 | 40.33 | 42.45 | 40.30 | 41.99 | 1,857,557 | +2.23(+5.61%) |
Oct 25, 2019 | 38.71 | 40.17 | 38.71 | 39.76 | 1,311,900 | +0.98(+2.53%) |
Oct 24, 2019 | 38.27 | 38.97 | 37.72 | 38.78 | 1,444,839 | +0.82(+2.16%) |
Oct 23, 2019 | 38.97 | 39.03 | 37.45 | 37.96 | 1,447,100 | -1.11(-2.84%) |
Oct 22, 2019 | 39.10 | 39.56 | 38.58 | 39.07 | 855,281 | -0.43(-1.09%) |
Oct 21, 2019 | 40.17 | 40.46 | 39.43 | 39.50 | 850,484 | -0.29(-0.73%) |
Oct 18, 2019 | 40.58 | 40.81 | 39.30 | 39.79 | 866,600 | -1.00(-2.45%) |
Oct 17, 2019 | 40.35 | 41.49 | 40.35 | 40.79 | 706,833 | +0.47(+1.17%) |
Oct 16, 2019 | 39.48 | 40.97 | 39.48 | 40.32 | 841,287 | +0.10(+0.25%) |
Oct 15, 2019 | 39.10 | 41.31 | 38.58 | 40.22 | 1,287,718 | +1.36(+3.50%) |
Oct 14, 2019 | 39.00 | 39.34 | 38.01 | 38.86 | 1,178,199 | -0.27(-0.69%) |
Oct 11, 2019 | 38.90 | 39.56 | 38.53 | 39.13 | 2,275,300 | +1.19(+3.14%) |
Oct 10, 2019 | 37.22 | 38.24 | 36.83 | 37.94 | 1,920,095 | +0.76(+2.04%) |
Oct 09, 2019 | 38.00 | 38.22 | 36.92 | 37.18 | 1,320,880 | -0.32(-0.85%) |
Oct 08, 2019 | 39.24 | 39.35 | 37.39 | 37.50 | 1,423,103 | -2.16(-5.45%) |
Oct 07, 2019 | 38.45 | 39.88 | 38.36 | 39.66 | 965,609 | +0.96(+2.48%) |
Oct 04, 2019 | 40.13 | 40.41 | 38.55 | 38.70 | 1,219,500 | -0.64(-1.63%) |
Oct 03, 2019 | 38.83 | 39.34 | 37.26 | 39.34 | 1,686,215 | +0.34(+0.87%) |
Oct 02, 2019 | 40.28 | 40.51 | 38.60 | 39.00 | 1,341,849 | -1.63(-4.01%) |
Oct 01, 2019 | 44.23 | 44.98 | 40.40 | 40.63 | 1,451,215 | -3.34(-7.60%) |
Sep 30, 2019 | 43.50 | 44.25 | 43.32 | 43.97 | 638,768 | +0.52(+1.20%) |
Sep 27, 2019 | 43.66 | 44.26 | 43.14 | 43.45 | 699,300 | -0.04(-0.09%) |
Sep 26, 2019 | 43.17 | 43.53 | 42.37 | 43.49 | 604,097 | +0.50(+1.16%) |
Sep 25, 2019 | 42.37 | 43.30 | 42.26 | 42.99 | 647,039 | +0.75(+1.78%) |
Sep 24, 2019 | 43.48 | 43.61 | 41.61 | 42.24 | 649,580 | -0.72(-1.68%) |
Sep 23, 2019 | 41.89 | 43.12 | 41.83 | 42.96 | 664,135 | +0.84(+1.99%) |
Sep 20, 2019 | 42.96 | 43.89 | 41.99 | 42.12 | 996,600 | -0.73(-1.70%) |
Sep 19, 2019 | 42.60 | 43.62 | 42.28 | 42.85 | 550,909 | +0.48(+1.13%) |
Sep 18, 2019 | 42.00 | 42.80 | 41.62 | 42.37 | 1,013,992 | +0.02(+0.05%) |
Sep 17, 2019 | 42.89 | 42.93 | 41.96 | 42.35 | 793,106 | -0.62(-1.44%) |
Sep 16, 2019 | 43.00 | 44.07 | 42.53 | 42.97 | 728,442 | -0.60(-1.38%) |
Sep 13, 2019 | 43.45 | 44.37 | 43.42 | 43.57 | 737,300 | +0.27(+0.62%) |
Sep 12, 2019 | 42.59 | 43.60 | 42.41 | 43.30 | 982,463 | +0.80(+1.88%) |
Sep 11, 2019 | 41.67 | 42.88 | 40.92 | 42.50 | 948,265 | +1.05(+2.53%) |
Sep 10, 2019 | 40.04 | 41.68 | 40.04 | 41.45 | 1,034,816 | +1.13(+2.80%) |
Sep 09, 2019 | 40.03 | 40.62 | 39.59 | 40.32 | 847,290 | +0.62(+1.56%) |
Sep 06, 2019 | 39.90 | 40.19 | 39.38 | 39.70 | 475,400 | +0.20(+0.51%) |
Sep 05, 2019 | 38.85 | 40.00 | 38.50 | 39.50 | 1,002,375 | +1.62(+4.28%) |
Sep 04, 2019 | 37.05 | 38.70 | 36.95 | 37.88 | 769,034 | +1.38(+3.78%) |
Sep 03, 2019 | 36.79 | 37.32 | 35.98 | 36.50 | 1,105,966 | -0.80(-2.14%) |
Aug 30, 2019 | 37.25 | 37.67 | 36.80 | 37.30 | 630,200 | +0.43(+1.17%) |
Aug 29, 2019 | 37.03 | 37.83 | 36.73 | 36.87 | 800,364 | +0.39(+1.07%) |
Aug 28, 2019 | 36.54 | 37.18 | 35.99 | 36.48 | 1,010,189 | -0.48(-1.30%) |
Aug 27, 2019 | 37.30 | 37.68 | 36.46 | 36.96 | 660,730 | -0.02(-0.05%) |
Aug 26, 2019 | 37.66 | 37.69 | 36.33 | 36.98 | 757,450 | -0.03(-0.08%) |
Aug 23, 2019 | 39.10 | 39.14 | 36.82 | 37.01 | 1,244,000 | -2.54(-6.42%) |
Aug 22, 2019 | 39.74 | 40.25 | 39.41 | 39.55 | 654,964 | -0.24(-0.60%) |
Aug 21, 2019 | 39.78 | 40.33 | 39.16 | 39.79 | 757,802 | +0.85(+2.18%) |
Aug 20, 2019 | 38.50 | 39.66 | 38.25 | 38.94 | 1,026,129 | +0.22(+0.57%) |
Aug 19, 2019 | 38.50 | 39.56 | 37.97 | 38.72 | 1,350,912 | +1.01(+2.68%) |
Aug 16, 2019 | 38.99 | 39.17 | 37.59 | 37.71 | 1,839,400 | -0.50(-1.31%) |
Aug 15, 2019 | 40.01 | 40.21 | 38.02 | 38.21 | 1,945,890 | -1.76(-4.40%) |
Aug 14, 2019 | 40.79 | 44.39 | 38.62 | 39.97 | 5,494,422 | -3.24(-7.50%) |
Aug 13, 2019 | 41.57 | 43.85 | 40.48 | 43.21 | 1,768,668 | +1.14(+2.71%) |
Aug 12, 2019 | 42.50 | 43.17 | 41.95 | 42.07 | 815,565 | -1.66(-3.80%) |
Aug 09, 2019 | 44.54 | 44.93 | 43.73 | 43.73 | 548,400 | -1.05(-2.34%) |
Aug 08, 2019 | 43.48 | 44.98 | 43.28 | 44.78 | 727,536 | +1.63(+3.78%) |
Aug 07, 2019 | 41.92 | 43.23 | 41.05 | 43.15 | 1,230,852 | +0.39(+0.91%) |
Aug 06, 2019 | 42.51 | 43.79 | 42.30 | 42.76 | 966,815 | +0.55(+1.30%) |
Aug 05, 2019 | 42.97 | 42.97 | 40.81 | 42.21 | 1,429,748 | -2.36(-5.30%) |
Aug 02, 2019 | 43.37 | 44.78 | 42.88 | 44.57 | 1,286,100 | -0.01(-0.02%) |
Aug 01, 2019 | 46.99 | 47.92 | 43.26 | 44.58 | 2,458,124 | -2.21(-4.72%) |
Jul 31, 2019 | 46.52 | 46.95 | 46.03 | 46.79 | 803,624 | +0.37(+0.80%) |
Jul 30, 2019 | 44.97 | 46.56 | 44.57 | 46.42 | 943,685 | +0.67(+1.46%) |
Jul 29, 2019 | 45.63 | 45.99 | 44.65 | 45.75 | 764,584 | +0.14(+0.31%) |
Jul 26, 2019 | 45.54 | 45.97 | 45.44 | 45.61 | 499,800 | +0.17(+0.37%) |
Jul 25, 2019 | 45.27 | 46.15 | 44.73 | 45.44 | 869,986 | +0.15(+0.33%) |
Jul 24, 2019 | 44.74 | 45.45 | 44.63 | 45.29 | 600,658 | +0.50(+1.12%) |
Jul 23, 2019 | 44.16 | 44.84 | 43.80 | 44.79 | 555,907 | +1.06(+2.42%) |
Jul 22, 2019 | 44.24 | 44.95 | 43.72 | 43.73 | 808,707 | -0.51(-1.15%) |
Jul 19, 2019 | 43.83 | 44.33 | 43.57 | 44.24 | 694,700 | +0.57(+1.31%) |
Jul 18, 2019 | 43.45 | 43.95 | 43.20 | 43.67 | 485,296 | +0.21(+0.48%) |
Jul 17, 2019 | 44.09 | 44.37 | 43.44 | 43.46 | 807,028 | -0.66(-1.50%) |
Jul 16, 2019 | 43.64 | 44.37 | 43.60 | 44.12 | 652,072 | +0.50(+1.15%) |
Jul 15, 2019 | 43.79 | 44.36 | 43.04 | 43.62 | 708,550 | -0.17(-0.39%) |
Jul 12, 2019 | 41.92 | 43.94 | 41.88 | 43.79 | 1,125,300 | +1.87(+4.46%) |
Jul 11, 2019 | 42.46 | 42.88 | 41.32 | 41.92 | 1,015,871 | -0.34(-0.80%) |
Jul 10, 2019 | 41.63 | 42.33 | 41.20 | 42.26 | 1,085,648 | +1.04(+2.52%) |
Jul 09, 2019 | 40.15 | 41.78 | 40.04 | 41.22 | 1,120,588 | +0.65(+1.60%) |
Jul 08, 2019 | 40.48 | 40.77 | 39.99 | 40.57 | 1,065,160 | -0.22(-0.54%) |
Jul 05, 2019 | 39.87 | 40.88 | 39.62 | 40.79 | 615,300 | +0.88(+2.20%) |
Jul 03, 2019 | 39.84 | 40.02 | 39.62 | 39.91 | 409,800 | +0.34(+0.86%) |
Jul 02, 2019 | 39.64 | 39.98 | 38.95 | 39.57 | 893,852 | -0.15(-0.38%) |
Jul 01, 2019 | 39.60 | 40.08 | 39.00 | 39.72 | 1,892,470 | +0.99(+2.56%) |
Jun 28, 2019 | 37.88 | 38.81 | 37.84 | 38.73 | 1,051,600 | +1.21(+3.22%) |
Jun 27, 2019 | 36.67 | 37.75 | 36.48 | 37.52 | 785,729 | +1.17(+3.22%) |
Jun 26, 2019 | 36.32 | 36.94 | 36.23 | 36.35 | 782,342 | +0.31(+0.86%) |
Jun 25, 2019 | 36.71 | 37.25 | 35.87 | 36.04 | 1,015,168 | -1.03(-2.78%) |
Jun 24, 2019 | 37.06 | 37.31 | 36.76 | 37.07 | 713,186 | +0.01(+0.03%) |
Jun 21, 2019 | 36.81 | 37.33 | 36.58 | 37.06 | 724,200 | -0.13(-0.35%) |
Jun 20, 2019 | 37.31 | 37.58 | 36.90 | 37.19 | 822,459 | +0.39(+1.06%) |
Jun 19, 2019 | 36.89 | 37.22 | 36.28 | 36.80 | 572,530 | -0.09(-0.24%) |
Jun 18, 2019 | 36.22 | 37.36 | 36.03 | 36.89 | 1,176,064 | +0.72(+1.99%) |
Jun 17, 2019 | 36.76 | 36.88 | 35.97 | 36.17 | 988,804 | -0.50(-1.36%) |
Jun 14, 2019 | 36.33 | 37.22 | 36.11 | 36.67 | 1,656,100 | +0.37(+1.02%) |
Jun 13, 2019 | 34.59 | 36.61 | 34.47 | 36.30 | 2,276,683 | +1.84(+5.34%) |
Jun 12, 2019 | 35.32 | 35.82 | 34.39 | 34.46 | 1,193,258 | -0.82(-2.32%) |
Jun 11, 2019 | 34.73 | 35.56 | 34.31 | 35.28 | 1,784,821 | +0.98(+2.86%) |
Jun 10, 2019 | 34.51 | 35.14 | 33.87 | 34.30 | 2,076,554 | +0.15(+0.44%) |
Jun 07, 2019 | 33.02 | 34.24 | 32.75 | 34.15 | 2,355,600 | +1.20(+3.64%) |
Jun 06, 2019 | 32.97 | 33.21 | 31.67 | 32.95 | 3,046,039 | +0.03(+0.09%) |
Jun 05, 2019 | 34.92 | 34.94 | 32.83 | 32.92 | 3,236,950 | -1.71(-4.94%) |
Jun 04, 2019 | 34.47 | 34.96 | 33.56 | 34.63 | 2,878,027 | +0.55(+1.61%) |
Jun 03, 2019 | 33.40 | 34.15 | 32.83 | 34.08 | 4,067,137 | +0.43(+1.28%) |
May 31, 2019 | 35.42 | 36.34 | 33.01 | 33.65 | 6,369,400 | -1.79(-5.05%) |
May 30, 2019 | 34.40 | 35.99 | 33.53 | 35.44 | 10,106,367 | +1.55(+4.57%) |
May 29, 2019 | 41.41 | 42.06 | 33.58 | 33.89 | 20,104,320 | -15.13(-30.86%) |
May 28, 2019 | 49.09 | 51.71 | 48.73 | 49.02 | 3,409,640 | +1.13(+2.36%) |
May 24, 2019 | 47.75 | 48.25 | 46.92 | 47.89 | 1,487,600 | +0.96(+2.05%) |
May 23, 2019 | 48.15 | 48.40 | 46.92 | 46.93 | 1,394,792 | -2.16(-4.40%) |
May 22, 2019 | 49.24 | 50.18 | 48.68 | 49.09 | 768,176 | -0.48(-0.97%) |
May 21, 2019 | 49.06 | 49.78 | 48.80 | 49.57 | 813,045 | +1.04(+2.14%) |
May 20, 2019 | 48.65 | 49.21 | 47.40 | 48.53 | 827,529 | +0.21(+0.43%) |
May 17, 2019 | 49.27 | 49.88 | 48.25 | 48.32 | 730,600 | -1.55(-3.11%) |
May 16, 2019 | 50.01 | 50.59 | 49.16 | 49.87 | 899,171 | +0.70(+1.42%) |
May 15, 2019 | 48.82 | 50.00 | 48.80 | 49.17 | 728,606 | -0.10(-0.20%) |
May 14, 2019 | 47.86 | 49.37 | 47.45 | 49.27 | 1,103,775 | +1.79(+3.77%) |
May 13, 2019 | 49.50 | 50.15 | 47.37 | 47.48 | 1,323,128 | -3.79(-7.39%) |
May 10, 2019 | 51.24 | 52.13 | 50.15 | 51.27 | 850,200 | +0.10(+0.20%) |
May 09, 2019 | 50.42 | 51.97 | 49.05 | 51.17 | 1,507,307 | +0.20(+0.39%) |
May 08, 2019 | 51.00 | 52.41 | 50.60 | 50.97 | 1,092,371 | -0.63(-1.22%) |
May 07, 2019 | 52.75 | 53.18 | 51.12 | 51.60 | 726,924 | -1.63(-3.06%) |
May 06, 2019 | 52.11 | 53.53 | 51.51 | 53.23 | 1,302,701 | -1.48(-2.71%) |
May 03, 2019 | 54.16 | 54.86 | 53.62 | 54.71 | 1,175,800 | +0.85(+1.58%) |
May 02, 2019 | 52.06 | 53.88 | 51.78 | 53.86 | 778,919 | +2.11(+4.08%) |