Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.06 | 18.69 | 17.42 | 18.06 | 2,085,900 | -0.63(-3.37%) |
May 28, 2020 | 20.27 | 20.40 | 18.53 | 18.69 | 1,886,890 | -1.38(-6.88%) |
May 27, 2020 | 20.02 | 20.39 | 18.37 | 20.07 | 4,103,565 | +1.28(+6.81%) |
May 26, 2020 | 19.27 | 19.40 | 18.53 | 18.79 | 3,230,135 | +1.23(+7.00%) |
May 22, 2020 | 17.45 | 17.96 | 16.68 | 17.56 | 2,182,500 | +0.28(+1.62%) |
May 21, 2020 | 16.91 | 17.38 | 16.08 | 17.28 | 2,998,977 | +0.31(+1.83%) |
May 20, 2020 | 16.48 | 17.28 | 15.95 | 16.97 | 3,707,362 | +1.30(+8.30%) |
May 19, 2020 | 15.73 | 16.86 | 14.66 | 15.67 | 2,679,760 | -0.03(-0.19%) |
May 18, 2020 | 15.18 | 16.24 | 15.06 | 15.70 | 2,713,045 | +1.90(+13.77%) |
May 15, 2020 | 12.70 | 14.06 | 12.48 | 13.80 | 2,545,400 | +0.98(+7.64%) |
May 14, 2020 | 11.52 | 12.99 | 11.50 | 12.82 | 2,337,774 | +0.63(+5.17%) |
May 13, 2020 | 12.73 | 12.76 | 11.69 | 12.19 | 2,045,119 | -0.64(-4.99%) |
May 12, 2020 | 14.00 | 14.30 | 12.75 | 12.83 | 1,923,247 | -1.11(-7.96%) |
May 11, 2020 | 14.55 | 14.62 | 13.85 | 13.94 | 2,243,250 | -1.06(-7.07%) |
May 08, 2020 | 14.22 | 15.50 | 13.75 | 15.00 | 3,287,700 | +0.27(+1.83%) |
May 07, 2020 | 14.24 | 14.88 | 14.09 | 14.73 | 1,965,582 | +0.75(+5.36%) |
May 06, 2020 | 14.03 | 14.36 | 13.72 | 13.98 | 1,290,369 | +0.17(+1.23%) |
May 05, 2020 | 14.77 | 14.99 | 13.70 | 13.81 | 1,986,779 | -0.74(-5.09%) |
May 04, 2020 | 13.36 | 14.92 | 13.11 | 14.55 | 2,304,166 | +0.44(+3.12%) |
May 01, 2020 | 13.91 | 14.11 | 13.10 | 14.11 | 2,263,200 | -0.58(-3.95%) |
Apr 30, 2020 | 15.81 | 15.88 | 14.51 | 14.69 | 2,651,388 | -1.42(-8.81%) |
Apr 29, 2020 | 15.80 | 16.17 | 15.01 | 16.11 | 4,119,688 | +1.72(+11.95%) |
Apr 28, 2020 | 15.10 | 15.15 | 13.55 | 14.39 | 3,360,087 | +0.42(+3.01%) |
Apr 27, 2020 | 12.39 | 14.67 | 12.28 | 13.97 | 5,201,128 | +1.77(+14.51%) |
Apr 24, 2020 | 12.20 | 12.64 | 11.76 | 12.20 | 2,311,900 | +0.11(+0.91%) |
Apr 23, 2020 | 11.34 | 12.45 | 11.00 | 12.09 | 3,093,613 | +1.08(+9.81%) |
Apr 22, 2020 | 11.72 | 11.86 | 10.80 | 11.01 | 3,616,774 | -0.35(-3.08%) |
Apr 21, 2020 | 10.31 | 11.50 | 10.25 | 11.36 | 3,632,118 | +0.60(+5.58%) |
Apr 20, 2020 | 10.31 | 11.80 | 9.600 | 10.76 | 3,054,895 | -0.07(-0.65%) |
Apr 17, 2020 | 10.15 | 10.90 | 9.760 | 10.83 | 3,651,800 | +1.59(+17.21%) |
Apr 16, 2020 | 10.28 | 10.39 | 9.110 | 9.240 | 2,836,227 | -1.16(-11.15%) |
Apr 15, 2020 | 10.33 | 10.81 | 10.06 | 10.40 | 1,652,305 | -0.80(-7.14%) |
Apr 14, 2020 | 11.29 | 11.97 | 10.87 | 11.20 | 1,773,350 | +0.22(+2.00%) |
Apr 13, 2020 | 12.13 | 12.23 | 10.50 | 10.98 | 2,949,223 | -0.96(-8.04%) |
Apr 09, 2020 | 11.99 | 12.80 | 11.39 | 11.94 | 3,149,800 | +1.04(+9.54%) |
Apr 08, 2020 | 10.76 | 11.79 | 10.42 | 10.90 | 2,730,912 | +0.53(+5.11%) |
Apr 07, 2020 | 11.54 | 12.32 | 10.10 | 10.37 | 2,970,652 | -0.12(-1.14%) |
Apr 06, 2020 | 9.610 | 10.86 | 9.590 | 10.49 | 2,444,909 | +1.44(+15.91%) |
Apr 03, 2020 | 9.700 | 9.700 | 8.440 | 9.050 | 1,782,500 | -0.59(-6.12%) |
Apr 02, 2020 | 9.790 | 10.44 | 9.000 | 9.640 | 1,679,113 | -0.29(-2.92%) |
Apr 01, 2020 | 10.26 | 10.45 | 9.310 | 9.930 | 2,364,134 | -1.09(-9.89%) |
Mar 31, 2020 | 11.48 | 12.04 | 10.69 | 11.02 | 2,596,066 | -0.50(-4.34%) |
Mar 30, 2020 | 12.82 | 13.00 | 10.98 | 11.52 | 2,302,116 | -2.13(-15.60%) |
Mar 27, 2020 | 14.20 | 14.51 | 13.43 | 13.65 | 1,824,800 | -1.60(-10.49%) |
Mar 26, 2020 | 15.86 | 16.92 | 14.58 | 15.25 | 2,225,846 | -0.17(-1.10%) |
Mar 25, 2020 | 13.95 | 18.32 | 13.12 | 15.42 | 7,710,852 | +2.04(+15.25%) |
Mar 24, 2020 | 11.57 | 13.81 | 11.57 | 13.38 | 2,982,816 | +2.86(+27.19%) |
Mar 23, 2020 | 9.590 | 10.77 | 8.790 | 10.52 | 3,215,504 | +0.77(+7.90%) |
Mar 20, 2020 | 9.180 | 10.65 | 8.590 | 9.750 | 4,461,300 | +1.21(+14.17%) |
Mar 19, 2020 | 7.470 | 9.060 | 6.750 | 8.540 | 3,081,938 | +1.08(+14.48%) |
Mar 18, 2020 | 8.160 | 8.320 | 7.230 | 7.460 | 2,737,887 | -1.28(-14.65%) |
Mar 17, 2020 | 10.85 | 10.85 | 8.380 | 8.740 | 3,335,741 | -1.78(-16.92%) |
Mar 16, 2020 | 9.850 | 12.38 | 9.500 | 10.52 | 4,690,453 | -1.79(-14.54%) |
Mar 13, 2020 | 13.32 | 13.46 | 9.590 | 12.31 | 4,967,100 | +0.32(+2.67%) |
Mar 12, 2020 | 14.45 | 14.49 | 11.76 | 11.99 | 4,688,578 | -3.90(-24.54%) |
Mar 11, 2020 | 16.71 | 16.78 | 14.73 | 15.89 | 3,920,395 | -1.61(-9.20%) |
Mar 10, 2020 | 17.13 | 17.87 | 15.25 | 17.50 | 3,249,708 | +1.10(+6.71%) |
Mar 09, 2020 | 19.10 | 19.42 | 16.35 | 16.40 | 3,091,626 | -4.53(-21.64%) |
Mar 06, 2020 | 20.40 | 22.50 | 20.05 | 20.93 | 2,462,500 | -0.53(-2.47%) |
Mar 05, 2020 | 24.04 | 24.04 | 21.44 | 21.46 | 2,386,038 | -3.43(-13.78%) |
Mar 04, 2020 | 25.25 | 25.64 | 23.75 | 24.89 | 2,075,115 | -0.19(-0.76%) |
Mar 03, 2020 | 26.54 | 27.51 | 24.97 | 25.08 | 1,854,001 | -1.39(-5.25%) |
Mar 02, 2020 | 27.33 | 27.33 | 24.82 | 26.47 | 2,924,027 | -0.74(-2.72%) |
Feb 28, 2020 | 26.22 | 27.68 | 25.89 | 27.21 | 1,955,300 | -0.47(-1.70%) |
Feb 27, 2020 | 27.26 | 29.41 | 25.83 | 27.68 | 4,000,909 | +0.00(+0.00%) |
Feb 26, 2020 | 30.00 | 30.55 | 26.53 | 27.68 | 4,120,813 | -2.08(-6.99%) |
Feb 25, 2020 | 32.83 | 32.85 | 29.41 | 29.76 | 2,146,049 | -2.88(-8.82%) |
Feb 24, 2020 | 33.46 | 33.62 | 31.65 | 32.64 | 1,906,760 | -2.08(-5.99%) |
Feb 21, 2020 | 35.38 | 35.44 | 34.41 | 34.72 | 830,700 | -0.66(-1.87%) |
Feb 20, 2020 | 33.86 | 35.83 | 33.76 | 35.38 | 1,474,047 | -0.73(-2.02%) |
Feb 19, 2020 | 36.05 | 36.50 | 36.04 | 36.11 | 475,072 | +0.14(+0.39%) |
Feb 18, 2020 | 36.88 | 36.96 | 35.55 | 35.97 | 479,353 | -0.91(-2.47%) |
Feb 14, 2020 | 36.37 | 36.91 | 36.27 | 36.88 | 563,900 | +0.55(+1.51%) |
Feb 13, 2020 | 36.10 | 36.36 | 35.75 | 36.33 | 550,744 | +0.24(+0.67%) |
Feb 12, 2020 | 36.03 | 36.75 | 36.00 | 36.09 | 620,827 | +0.10(+0.28%) |
Feb 11, 2020 | 35.74 | 36.43 | 35.53 | 35.99 | 617,586 | +0.37(+1.04%) |
Feb 10, 2020 | 34.97 | 35.63 | 34.77 | 35.62 | 677,504 | +0.62(+1.77%) |
Feb 07, 2020 | 35.06 | 35.48 | 34.79 | 35.00 | 507,200 | -0.12(-0.34%) |
Feb 06, 2020 | 35.10 | 35.40 | 34.89 | 35.12 | 395,688 | +0.16(+0.46%) |
Feb 05, 2020 | 35.20 | 35.60 | 34.82 | 34.96 | 682,241 | +0.08(+0.23%) |
Feb 04, 2020 | 34.80 | 35.28 | 34.49 | 34.88 | 588,601 | +0.47(+1.37%) |
Feb 03, 2020 | 34.66 | 34.88 | 34.14 | 34.41 | 682,351 | -0.05(-0.15%) |
Jan 31, 2020 | 34.48 | 34.99 | 34.27 | 34.46 | 758,600 | -0.08(-0.23%) |
Jan 30, 2020 | 34.25 | 34.55 | 33.93 | 34.54 | 673,698 | -0.19(-0.55%) |
Jan 29, 2020 | 34.74 | 35.17 | 34.45 | 34.73 | 417,314 | -0.08(-0.23%) |
Jan 28, 2020 | 34.92 | 35.15 | 34.39 | 34.81 | 398,229 | +0.13(+0.37%) |
Jan 27, 2020 | 34.74 | 34.92 | 34.42 | 34.68 | 1,032,497 | -0.98(-2.75%) |
Jan 24, 2020 | 35.70 | 35.75 | 35.21 | 35.66 | 688,000 | +0.02(+0.06%) |
Jan 23, 2020 | 35.37 | 35.82 | 34.91 | 35.64 | 363,688 | +0.13(+0.37%) |
Jan 22, 2020 | 35.46 | 35.80 | 35.14 | 35.51 | 738,333 | +0.18(+0.51%) |
Jan 21, 2020 | 35.65 | 35.89 | 35.12 | 35.33 | 739,122 | -0.40(-1.12%) |
Jan 17, 2020 | 35.38 | 35.78 | 35.28 | 35.73 | 667,600 | +0.38(+1.07%) |
Jan 16, 2020 | 34.63 | 35.54 | 34.56 | 35.35 | 728,894 | +0.79(+2.29%) |
Jan 15, 2020 | 34.97 | 35.22 | 34.38 | 34.56 | 987,443 | -0.43(-1.23%) |
Jan 14, 2020 | 34.70 | 35.23 | 34.60 | 34.99 | 606,061 | +0.12(+0.34%) |
Jan 13, 2020 | 34.66 | 34.99 | 34.37 | 34.87 | 512,068 | +0.23(+0.66%) |
Jan 10, 2020 | 34.25 | 34.84 | 33.68 | 34.64 | 1,175,100 | -0.10(-0.29%) |
Jan 09, 2020 | 34.32 | 34.96 | 33.96 | 34.74 | 947,666 | +0.58(+1.70%) |
Jan 08, 2020 | 34.16 | 34.31 | 33.68 | 34.16 | 1,001,753 | -0.01(-0.03%) |
Jan 07, 2020 | 33.25 | 34.29 | 32.78 | 34.17 | 1,907,485 | +1.73(+5.33%) |
Jan 06, 2020 | 31.73 | 32.84 | 31.70 | 32.44 | 1,606,537 | +0.38(+1.19%) |
Jan 03, 2020 | 32.54 | 32.81 | 31.43 | 32.06 | 1,322,000 | -0.85(-2.58%) |
Jan 02, 2020 | 31.75 | 32.98 | 31.75 | 32.91 | 1,190,138 | +1.20(+3.78%) |
Dec 31, 2019 | 31.61 | 31.90 | 31.53 | 31.71 | 588,900 | +0.10(+0.32%) |
Dec 30, 2019 | 32.22 | 32.48 | 31.55 | 31.61 | 825,926 | -0.61(-1.89%) |
Dec 27, 2019 | 32.34 | 32.65 | 32.21 | 32.22 | 603,000 | -0.13(-0.40%) |
Dec 26, 2019 | 33.01 | 33.16 | 32.23 | 32.35 | 640,156 | -0.53(-1.61%) |
Dec 24, 2019 | 32.56 | 32.90 | 32.53 | 32.88 | 322,000 | +0.26(+0.80%) |
Dec 23, 2019 | 33.17 | 33.32 | 32.53 | 32.62 | 659,366 | -0.50(-1.51%) |
Dec 20, 2019 | 32.78 | 33.30 | 32.78 | 33.12 | 826,000 | +0.31(+0.94%) |
Dec 19, 2019 | 32.44 | 32.99 | 32.32 | 32.81 | 568,133 | +0.44(+1.36%) |
Dec 18, 2019 | 31.77 | 32.50 | 31.62 | 32.37 | 1,994,880 | +1.00(+3.19%) |
Dec 17, 2019 | 31.51 | 31.91 | 31.22 | 31.37 | 1,236,788 | -0.28(-0.88%) |
Dec 16, 2019 | 31.77 | 32.17 | 31.35 | 31.65 | 1,028,786 | +0.06(+0.19%) |
Dec 13, 2019 | 31.17 | 31.73 | 30.93 | 31.59 | 1,009,800 | +0.28(+0.89%) |
Dec 12, 2019 | 30.22 | 31.41 | 30.22 | 31.31 | 1,527,282 | +1.08(+3.57%) |
Dec 11, 2019 | 30.24 | 30.80 | 30.09 | 30.23 | 1,858,043 | -0.01(-0.03%) |
Dec 10, 2019 | 30.42 | 30.59 | 30.11 | 30.24 | 1,102,100 | -0.21(-0.69%) |
Dec 09, 2019 | 29.63 | 30.66 | 29.63 | 30.45 | 1,389,606 | +0.80(+2.70%) |
Dec 06, 2019 | 29.24 | 29.70 | 29.04 | 29.65 | 1,368,500 | +0.49(+1.68%) |
Dec 05, 2019 | 29.30 | 29.58 | 29.13 | 29.16 | 787,524 | -0.07(-0.24%) |
Dec 04, 2019 | 29.19 | 29.52 | 28.90 | 29.23 | 1,129,582 | +0.18(+0.62%) |
Dec 03, 2019 | 28.75 | 29.16 | 28.55 | 29.05 | 2,115,259 | -0.15(-0.51%) |
Dec 02, 2019 | 29.35 | 29.58 | 29.03 | 29.20 | 1,639,477 | -0.08(-0.27%) |
Nov 29, 2019 | 29.46 | 29.74 | 29.17 | 29.28 | 800,400 | -0.09(-0.31%) |
Nov 27, 2019 | 29.30 | 29.47 | 29.03 | 29.37 | 1,300,900 | +0.20(+0.69%) |
Nov 26, 2019 | 29.81 | 30.24 | 29.17 | 29.17 | 1,514,602 | -0.77(-2.57%) |
Nov 25, 2019 | 30.66 | 30.74 | 29.75 | 29.94 | 1,665,415 | -0.60(-1.96%) |
Nov 22, 2019 | 29.95 | 30.55 | 29.67 | 30.54 | 711,900 | +0.70(+2.35%) |
Nov 21, 2019 | 29.97 | 30.45 | 29.75 | 29.84 | 694,562 | -0.11(-0.37%) |
Nov 20, 2019 | 29.93 | 30.36 | 29.67 | 29.95 | 797,776 | +0.03(+0.10%) |
Nov 19, 2019 | 30.04 | 30.36 | 29.71 | 29.92 | 817,217 | +0.04(+0.13%) |
Nov 18, 2019 | 28.93 | 30.05 | 28.93 | 29.88 | 1,799,594 | +1.22(+4.26%) |
Nov 15, 2019 | 28.68 | 28.91 | 28.39 | 28.66 | 621,200 | +0.14(+0.49%) |
Nov 14, 2019 | 29.02 | 29.16 | 28.18 | 28.52 | 573,964 | -0.41(-1.42%) |
Nov 13, 2019 | 29.49 | 29.57 | 28.49 | 28.93 | 1,139,158 | -0.49(-1.67%) |
Nov 12, 2019 | 29.35 | 29.92 | 29.17 | 29.42 | 1,056,772 | +0.08(+0.27%) |
Nov 11, 2019 | 28.91 | 29.38 | 28.56 | 29.34 | 1,404,561 | +0.06(+0.20%) |
Nov 08, 2019 | 28.86 | 29.93 | 28.29 | 29.28 | 1,998,200 | +0.68(+2.38%) |
Nov 07, 2019 | 26.93 | 30.21 | 26.50 | 28.60 | 3,838,368 | +2.80(+10.85%) |
Nov 06, 2019 | 26.14 | 26.14 | 25.12 | 25.80 | 2,021,615 | -0.33(-1.26%) |
Nov 05, 2019 | 25.90 | 26.54 | 25.79 | 26.13 | 1,575,853 | +0.38(+1.48%) |
Nov 04, 2019 | 26.99 | 26.99 | 25.61 | 25.75 | 1,395,938 | -1.04(-3.88%) |
Nov 01, 2019 | 26.56 | 26.82 | 26.42 | 26.79 | 1,282,000 | +0.37(+1.40%) |
Oct 31, 2019 | 26.33 | 26.54 | 26.01 | 26.42 | 720,487 | +0.04(+0.15%) |
Oct 30, 2019 | 26.51 | 26.72 | 26.03 | 26.38 | 563,624 | -0.19(-0.72%) |
Oct 29, 2019 | 26.81 | 27.02 | 26.49 | 26.57 | 665,145 | -0.30(-1.12%) |
Oct 28, 2019 | 27.25 | 27.37 | 26.50 | 26.87 | 1,064,818 | -0.38(-1.39%) |
Oct 25, 2019 | 27.19 | 27.37 | 26.85 | 27.25 | 679,500 | +0.01(+0.04%) |
Oct 24, 2019 | 27.83 | 27.83 | 26.82 | 27.24 | 765,786 | -0.44(-1.59%) |
Oct 23, 2019 | 27.51 | 27.70 | 26.80 | 27.68 | 745,220 | -0.29(-1.04%) |
Oct 22, 2019 | 28.04 | 28.44 | 27.89 | 27.97 | 1,176,634 | -0.09(-0.32%) |
Oct 21, 2019 | 28.00 | 28.33 | 27.81 | 28.06 | 1,141,944 | +0.20(+0.72%) |
Oct 18, 2019 | 27.63 | 28.16 | 27.41 | 27.86 | 992,100 | +0.21(+0.76%) |
Oct 17, 2019 | 27.50 | 28.00 | 27.27 | 27.65 | 687,711 | +0.23(+0.84%) |
Oct 16, 2019 | 27.11 | 27.61 | 26.54 | 27.42 | 699,261 | +0.22(+0.81%) |
Oct 15, 2019 | 26.57 | 27.30 | 26.36 | 27.20 | 963,827 | +0.66(+2.49%) |
Oct 14, 2019 | 26.24 | 26.69 | 26.11 | 26.54 | 549,143 | +0.18(+0.68%) |
Oct 11, 2019 | 26.01 | 26.55 | 26.00 | 26.36 | 748,500 | +0.52(+2.01%) |
Oct 10, 2019 | 25.74 | 26.58 | 25.74 | 25.84 | 1,257,498 | -0.09(-0.35%) |
Oct 09, 2019 | 26.08 | 26.20 | 25.77 | 25.93 | 838,347 | -0.08(-0.31%) |
Oct 08, 2019 | 26.11 | 26.42 | 25.93 | 26.01 | 1,251,356 | -0.37(-1.40%) |
Oct 07, 2019 | 26.96 | 27.02 | 26.23 | 26.38 | 758,249 | -0.60(-2.22%) |
Oct 04, 2019 | 26.26 | 27.20 | 26.05 | 26.98 | 1,301,000 | +0.82(+3.13%) |
Oct 03, 2019 | 25.64 | 26.18 | 25.03 | 26.16 | 1,281,354 | +0.57(+2.23%) |
Oct 02, 2019 | 25.73 | 25.84 | 25.00 | 25.59 | 1,658,267 | -0.27(-1.04%) |
Oct 01, 2019 | 26.40 | 26.52 | 25.59 | 25.86 | 1,372,271 | -0.46(-1.75%) |
Sep 30, 2019 | 26.38 | 26.60 | 26.03 | 26.32 | 1,102,647 | +0.00(+0.00%) |
Sep 27, 2019 | 26.35 | 26.63 | 26.18 | 26.32 | 1,273,500 | +0.02(+0.08%) |
Sep 26, 2019 | 26.75 | 26.89 | 26.01 | 26.30 | 1,203,273 | -0.58(-2.16%) |
Sep 25, 2019 | 27.43 | 27.60 | 26.47 | 26.88 | 1,113,518 | -0.65(-2.36%) |
Sep 24, 2019 | 27.78 | 28.03 | 27.47 | 27.53 | 1,462,506 | -0.13(-0.47%) |
Sep 23, 2019 | 27.02 | 27.85 | 26.96 | 27.66 | 1,370,211 | +0.65(+2.41%) |
Sep 20, 2019 | 27.71 | 27.71 | 26.93 | 27.01 | 2,048,700 | -0.69(-2.49%) |
Sep 19, 2019 | 27.77 | 28.32 | 27.33 | 27.70 | 1,883,849 | +0.03(+0.11%) |
Sep 18, 2019 | 28.50 | 28.55 | 27.44 | 27.67 | 2,490,620 | -0.85(-2.98%) |
Sep 17, 2019 | 28.18 | 29.43 | 28.02 | 28.52 | 3,868,104 | -1.56(-5.19%) |
Sep 16, 2019 | 29.89 | 30.67 | 29.55 | 30.08 | 1,315,888 | -0.01(-0.03%) |
Sep 13, 2019 | 30.72 | 30.84 | 29.90 | 30.09 | 1,559,400 | -0.52(-1.70%) |
Sep 12, 2019 | 30.20 | 30.82 | 30.18 | 30.61 | 1,991,897 | +0.56(+1.86%) |
Sep 11, 2019 | 29.47 | 30.10 | 29.23 | 30.05 | 1,423,680 | +0.75(+2.56%) |
Sep 10, 2019 | 28.72 | 29.47 | 27.89 | 29.30 | 2,534,456 | +0.57(+1.98%) |
Sep 09, 2019 | 29.11 | 29.14 | 27.64 | 28.73 | 1,943,402 | -0.13(-0.45%) |
Sep 06, 2019 | 28.93 | 29.31 | 28.50 | 28.86 | 1,655,700 | -0.08(-0.28%) |
Sep 05, 2019 | 28.97 | 29.43 | 28.51 | 28.94 | 1,379,139 | +0.12(+0.42%) |
Sep 04, 2019 | 28.78 | 29.03 | 28.39 | 28.82 | 1,112,037 | +0.22(+0.77%) |
Sep 03, 2019 | 28.88 | 29.33 | 28.47 | 28.60 | 1,293,016 | -0.41(-1.41%) |
Aug 30, 2019 | 28.79 | 29.07 | 28.23 | 29.01 | 1,385,000 | +0.34(+1.19%) |
Aug 29, 2019 | 29.50 | 30.18 | 28.65 | 28.67 | 1,518,683 | -0.98(-3.31%) |
Aug 28, 2019 | 29.24 | 29.79 | 28.73 | 29.65 | 1,004,140 | +0.31(+1.06%) |
Aug 27, 2019 | 30.53 | 30.67 | 29.27 | 29.34 | 808,520 | -1.03(-3.39%) |
Aug 26, 2019 | 30.80 | 30.85 | 29.66 | 30.37 | 1,151,208 | -0.25(-0.82%) |
Aug 23, 2019 | 30.95 | 31.07 | 30.38 | 30.62 | 2,329,600 | -0.37(-1.19%) |
Aug 22, 2019 | 31.62 | 31.64 | 30.14 | 30.99 | 1,427,986 | -0.34(-1.09%) |
Aug 21, 2019 | 31.97 | 31.97 | 31.23 | 31.33 | 1,001,186 | -0.31(-0.98%) |
Aug 20, 2019 | 31.90 | 32.09 | 31.24 | 31.64 | 1,036,822 | -0.31(-0.97%) |
Aug 19, 2019 | 32.04 | 32.41 | 31.61 | 31.95 | 1,579,586 | +0.32(+1.01%) |
Aug 16, 2019 | 31.21 | 31.96 | 31.20 | 31.63 | 784,400 | +0.63(+2.03%) |
Aug 15, 2019 | 30.05 | 31.04 | 30.00 | 31.00 | 989,527 | +0.73(+2.41%) |
Aug 14, 2019 | 31.22 | 31.22 | 30.21 | 30.27 | 1,300,384 | -1.29(-4.09%) |
Aug 13, 2019 | 31.29 | 32.01 | 30.66 | 31.56 | 1,271,739 | +0.07(+0.22%) |
Aug 12, 2019 | 32.73 | 33.08 | 31.25 | 31.49 | 1,155,101 | -1.52(-4.60%) |
Aug 09, 2019 | 32.23 | 33.37 | 32.03 | 33.01 | 1,740,200 | +0.82(+2.55%) |
Aug 08, 2019 | 30.34 | 32.41 | 30.25 | 32.19 | 2,663,900 | +2.11(+7.01%) |
Aug 07, 2019 | 28.77 | 30.29 | 28.50 | 30.08 | 2,140,411 | +1.24(+4.30%) |
Aug 06, 2019 | 32.00 | 32.27 | 28.49 | 28.84 | 3,283,672 | -0.40(-1.37%) |
Aug 05, 2019 | 29.70 | 29.90 | 28.49 | 29.24 | 3,215,018 | -0.94(-3.11%) |
Aug 02, 2019 | 30.27 | 30.46 | 29.76 | 30.18 | 1,670,100 | -0.17(-0.56%) |
Aug 01, 2019 | 30.58 | 30.88 | 30.27 | 30.35 | 1,329,838 | -0.22(-0.72%) |
Jul 31, 2019 | 30.51 | 30.80 | 30.17 | 30.57 | 1,214,631 | -0.12(-0.39%) |
Jul 30, 2019 | 30.26 | 30.77 | 30.04 | 30.69 | 1,175,285 | +0.13(+0.43%) |
Jul 29, 2019 | 30.80 | 31.08 | 30.36 | 30.56 | 1,505,480 | -0.34(-1.10%) |
Jul 26, 2019 | 31.88 | 32.00 | 30.69 | 30.90 | 1,625,800 | -0.69(-2.18%) |
Jul 25, 2019 | 32.26 | 32.62 | 31.43 | 31.59 | 2,213,958 | -0.78(-2.41%) |
Jul 24, 2019 | 33.48 | 33.50 | 32.02 | 32.37 | 1,527,137 | -1.04(-3.11%) |
Jul 23, 2019 | 33.72 | 33.72 | 32.58 | 33.41 | 967,775 | +0.00(+0.00%) |
Jul 22, 2019 | 33.42 | 33.73 | 32.86 | 33.41 | 1,434,307 | +0.04(+0.12%) |
Jul 19, 2019 | 33.86 | 34.23 | 33.21 | 33.37 | 1,158,700 | -0.49(-1.45%) |
Jul 18, 2019 | 33.53 | 33.93 | 33.05 | 33.86 | 1,318,469 | +0.45(+1.35%) |
Jul 17, 2019 | 34.14 | 34.14 | 33.20 | 33.41 | 1,301,322 | -0.61(-1.79%) |
Jul 16, 2019 | 34.22 | 34.72 | 33.87 | 34.02 | 1,401,625 | -0.17(-0.50%) |
Jul 15, 2019 | 33.52 | 34.39 | 33.35 | 34.19 | 1,132,396 | +0.86(+2.58%) |
Jul 12, 2019 | 33.00 | 33.55 | 32.65 | 33.33 | 1,230,500 | +0.21(+0.63%) |
Jul 11, 2019 | 32.43 | 33.22 | 31.99 | 33.12 | 1,697,995 | +1.17(+3.66%) |
Jul 10, 2019 | 31.17 | 32.01 | 31.05 | 31.95 | 1,110,748 | +0.96(+3.10%) |
Jul 09, 2019 | 30.50 | 31.22 | 30.33 | 30.99 | 1,780,304 | +0.49(+1.61%) |
Jul 08, 2019 | 31.74 | 31.75 | 30.47 | 30.50 | 1,653,370 | -1.51(-4.72%) |
Jul 05, 2019 | 31.52 | 32.14 | 31.31 | 32.01 | 2,388,300 | +0.42(+1.33%) |
Jul 03, 2019 | 31.77 | 31.91 | 31.04 | 31.59 | 1,102,100 | -0.14(-0.44%) |
Jul 02, 2019 | 30.97 | 31.80 | 30.74 | 31.73 | 1,163,982 | +0.87(+2.82%) |
Jul 01, 2019 | 31.06 | 31.53 | 30.75 | 30.86 | 1,968,914 | -0.14(-0.45%) |
Jun 28, 2019 | 30.04 | 31.12 | 29.54 | 31.00 | 2,372,000 | +1.22(+4.10%) |
Jun 27, 2019 | 29.97 | 29.97 | 29.12 | 29.78 | 1,980,444 | -0.25(-0.83%) |
Jun 26, 2019 | 30.26 | 30.66 | 29.96 | 30.03 | 2,123,067 | -0.07(-0.23%) |
Jun 25, 2019 | 29.54 | 30.34 | 29.49 | 30.10 | 2,481,549 | +0.42(+1.42%) |
Jun 24, 2019 | 30.00 | 30.24 | 29.61 | 29.68 | 1,911,819 | -0.47(-1.56%) |
Jun 21, 2019 | 30.69 | 31.09 | 29.87 | 30.15 | 2,192,100 | +0.95(+3.25%) |
Jun 20, 2019 | 29.37 | 29.89 | 28.99 | 29.20 | 1,007,026 | -0.11(-0.38%) |
Jun 19, 2019 | 29.54 | 29.67 | 29.02 | 29.31 | 864,552 | -0.24(-0.81%) |
Jun 18, 2019 | 30.19 | 30.32 | 29.04 | 29.55 | 1,309,179 | -0.56(-1.86%) |
Jun 17, 2019 | 30.29 | 30.44 | 29.77 | 30.11 | 895,725 | +0.03(+0.10%) |
Jun 14, 2019 | 30.24 | 30.57 | 29.92 | 30.08 | 970,400 | -0.09(-0.30%) |
Jun 13, 2019 | 29.70 | 30.32 | 29.55 | 30.17 | 1,398,438 | +0.55(+1.86%) |
Jun 12, 2019 | 29.24 | 29.74 | 29.00 | 29.62 | 1,331,919 | +0.31(+1.06%) |
Jun 11, 2019 | 29.74 | 29.93 | 28.80 | 29.31 | 2,283,380 | -0.44(-1.48%) |
Jun 10, 2019 | 29.45 | 31.16 | 29.45 | 29.75 | 2,666,209 | +0.45(+1.54%) |
Jun 07, 2019 | 31.13 | 31.26 | 29.19 | 29.30 | 2,825,200 | -1.68(-5.42%) |
Jun 06, 2019 | 31.33 | 31.37 | 30.61 | 30.98 | 1,650,488 | -0.09(-0.29%) |
Jun 05, 2019 | 31.37 | 31.48 | 30.16 | 31.07 | 4,614,835 | -0.28(-0.89%) |
Jun 04, 2019 | 32.44 | 32.73 | 31.04 | 31.35 | 2,759,893 | -0.92(-2.85%) |