Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.68 | 30.83 | 29.90 | 30.34 | 3,979,501 | -0.42(-1.37%) |
Jul 30, 2020 | 31.64 | 31.74 | 30.77 | 30.77 | 2,732,282 | -1.50(-4.65%) |
Jul 29, 2020 | 32.00 | 32.29 | 31.75 | 32.27 | 2,298,868 | +0.35(+1.09%) |
Jul 28, 2020 | 32.19 | 32.48 | 31.90 | 31.92 | 2,693,267 | -0.40(-1.23%) |
Jul 27, 2020 | 31.89 | 32.37 | 31.51 | 32.32 | 1,674,268 | +0.51(+1.62%) |
Jul 24, 2020 | 31.84 | 32.08 | 31.53 | 31.80 | 1,721,990 | -0.31(-0.96%) |
Jul 23, 2020 | 31.95 | 32.34 | 31.51 | 32.11 | 3,943,777 | +0.35(+1.10%) |
Jul 22, 2020 | 31.13 | 31.95 | 31.04 | 31.76 | 2,035,398 | +0.51(+1.62%) |
Jul 21, 2020 | 31.66 | 31.84 | 31.20 | 31.26 | 3,786,448 | -0.06(-0.19%) |
Jul 20, 2020 | 30.98 | 31.52 | 30.96 | 31.32 | 3,772,927 | +0.23(+0.75%) |
Jul 17, 2020 | 31.50 | 31.53 | 30.78 | 31.08 | 5,661,931 | -0.23(-0.74%) |
Jul 16, 2020 | 30.80 | 31.56 | 30.62 | 31.32 | 2,778,353 | +0.17(+0.56%) |
Jul 15, 2020 | 30.68 | 31.36 | 29.86 | 31.14 | 3,487,450 | +1.06(+3.53%) |
Jul 14, 2020 | 29.33 | 30.10 | 29.03 | 30.08 | 2,438,809 | +0.85(+2.92%) |
Jul 13, 2020 | 29.85 | 30.01 | 29.11 | 29.23 | 3,487,909 | -0.22(-0.73%) |
Jul 10, 2020 | 28.65 | 29.44 | 28.51 | 29.44 | 2,813,175 | +0.92(+3.23%) |
Jul 09, 2020 | 29.13 | 29.13 | 27.97 | 28.52 | 1,994,042 | -0.44(-1.52%) |
Jul 08, 2020 | 28.86 | 29.27 | 28.66 | 28.96 | 2,348,843 | -0.09(-0.31%) |
Jul 07, 2020 | 29.03 | 29.32 | 28.91 | 29.05 | 2,568,587 | -0.26(-0.88%) |
Jul 06, 2020 | 29.85 | 29.97 | 28.85 | 29.31 | 2,618,917 | +0.13(+0.45%) |
Jul 02, 2020 | 29.19 | 29.81 | 28.84 | 29.18 | 3,070,683 | +0.79(+2.77%) |
Jul 01, 2020 | 29.26 | 29.58 | 28.22 | 28.39 | 3,127,865 | -0.88(-3.00%) |
Jun 30, 2020 | 28.84 | 29.53 | 28.54 | 29.27 | 3,544,593 | +0.18(+0.63%) |
Jun 29, 2020 | 27.89 | 29.13 | 27.73 | 29.08 | 3,008,759 | +1.53(+5.57%) |
Jun 26, 2020 | 27.74 | 27.76 | 27.14 | 27.55 | 3,752,749 | -0.22(-0.81%) |
Jun 25, 2020 | 27.27 | 27.85 | 26.80 | 27.77 | 2,800,335 | +0.27(+0.96%) |
Jun 24, 2020 | 29.02 | 29.02 | 27.43 | 27.51 | 2,704,242 | -1.86(-6.32%) |
Jun 23, 2020 | 28.99 | 29.57 | 28.51 | 29.37 | 5,002,158 | +0.95(+3.33%) |
Jun 22, 2020 | 28.30 | 28.69 | 27.88 | 28.42 | 2,886,036 | +0.03(+0.12%) |
Jun 19, 2020 | 28.27 | 28.68 | 27.68 | 28.39 | 6,466,781 | +0.82(+2.98%) |
Jun 18, 2020 | 27.25 | 27.99 | 27.03 | 27.57 | 3,117,304 | -0.07(-0.27%) |
Jun 17, 2020 | 27.87 | 28.60 | 27.45 | 27.64 | 3,443,972 | -0.22(-0.77%) |
Jun 16, 2020 | 29.17 | 29.22 | 27.58 | 27.86 | 6,943,239 | -0.22(-0.77%) |
Jun 15, 2020 | 26.73 | 28.13 | 26.43 | 28.07 | 3,106,162 | +0.26(+0.92%) |
Jun 12, 2020 | 28.55 | 28.60 | 27.09 | 27.82 | 3,719,701 | +0.74(+2.73%) |
Jun 11, 2020 | 27.89 | 28.42 | 26.86 | 27.08 | 4,008,224 | -2.41(-8.18%) |
Jun 10, 2020 | 30.34 | 30.34 | 29.33 | 29.49 | 3,701,817 | -0.90(-2.95%) |
Jun 09, 2020 | 30.25 | 30.85 | 29.88 | 30.39 | 3,671,606 | -0.72(-2.32%) |
Jun 08, 2020 | 31.35 | 31.59 | 30.90 | 31.11 | 3,551,598 | +0.19(+0.62%) |
Jun 05, 2020 | 30.76 | 31.29 | 30.16 | 30.92 | 6,237,737 | +1.92(+6.63%) |
Jun 04, 2020 | 28.17 | 28.99 | 27.91 | 28.99 | 4,279,779 | +0.53(+1.86%) |
Jun 03, 2020 | 28.71 | 29.29 | 28.37 | 28.46 | 5,109,140 | +0.32(+1.15%) |
Jun 02, 2020 | 27.98 | 28.20 | 27.34 | 28.14 | 4,599,281 | +0.56(+2.04%) |
Jun 01, 2020 | 26.88 | 28.08 | 26.64 | 27.58 | 3,601,364 | +0.92(+3.45%) |
May 29, 2020 | 26.18 | 26.73 | 25.74 | 26.66 | 5,484,630 | +0.18(+0.69%) |
May 28, 2020 | 27.06 | 27.14 | 26.15 | 26.47 | 4,965,055 | -0.36(-1.35%) |
May 27, 2020 | 26.68 | 26.97 | 26.05 | 26.84 | 6,091,823 | +0.84(+3.24%) |
May 26, 2020 | 25.76 | 26.25 | 25.62 | 25.99 | 4,992,196 | +1.39(+5.63%) |
May 22, 2020 | 24.88 | 24.92 | 24.04 | 24.61 | 4,558,583 | -0.05(-0.20%) |
May 21, 2020 | 24.50 | 24.89 | 24.16 | 24.66 | 3,387,833 | +0.12(+0.50%) |
May 20, 2020 | 24.39 | 24.75 | 24.18 | 24.54 | 4,264,686 | +0.71(+2.98%) |
May 19, 2020 | 24.30 | 24.65 | 23.82 | 23.83 | 3,945,386 | -0.54(-2.20%) |
May 18, 2020 | 24.00 | 24.61 | 23.75 | 24.36 | 2,855,581 | +1.46(+6.37%) |
May 15, 2020 | 22.62 | 23.03 | 22.45 | 22.90 | 4,396,829 | -0.03(-0.14%) |
May 14, 2020 | 21.01 | 22.95 | 20.76 | 22.94 | 7,404,681 | +1.21(+5.58%) |
May 13, 2020 | 23.15 | 23.23 | 21.40 | 21.72 | 4,687,751 | -1.55(-6.66%) |
May 12, 2020 | 24.33 | 24.53 | 23.27 | 23.27 | 3,613,578 | -0.86(-3.55%) |
May 11, 2020 | 23.88 | 24.34 | 23.38 | 24.13 | 6,618,139 | -0.11(-0.44%) |
May 08, 2020 | 23.54 | 24.33 | 23.41 | 24.24 | 4,798,304 | +1.28(+5.57%) |
May 07, 2020 | 23.78 | 24.42 | 22.87 | 22.96 | 5,985,381 | -0.19(-0.82%) |
May 06, 2020 | 23.63 | 23.63 | 22.39 | 23.15 | 12,120,791 | +0.92(+4.12%) |
May 05, 2020 | 22.80 | 23.18 | 22.18 | 22.23 | 3,185,351 | -0.05(-0.22%) |
May 04, 2020 | 21.99 | 22.50 | 21.76 | 22.28 | 3,128,723 | -0.12(-0.52%) |
May 01, 2020 | 22.95 | 23.06 | 22.01 | 22.40 | 2,969,051 | -1.16(-4.94%) |
Apr 30, 2020 | 24.07 | 24.14 | 23.44 | 23.56 | 4,111,355 | -0.91(-3.71%) |
Apr 29, 2020 | 24.24 | 24.86 | 24.06 | 24.47 | 2,721,134 | +0.92(+3.92%) |
Apr 28, 2020 | 23.97 | 24.17 | 23.28 | 23.55 | 3,090,092 | +0.40(+1.75%) |
Apr 27, 2020 | 22.43 | 23.34 | 22.19 | 23.14 | 3,764,328 | +0.81(+3.62%) |
Apr 24, 2020 | 22.53 | 22.53 | 21.68 | 22.33 | 3,054,535 | +0.35(+1.61%) |
Apr 23, 2020 | 21.25 | 22.36 | 21.17 | 21.98 | 3,467,129 | +0.82(+3.90%) |
Apr 22, 2020 | 21.53 | 21.76 | 20.85 | 21.15 | 2,942,712 | +0.12(+0.55%) |
Apr 21, 2020 | 20.25 | 21.18 | 20.02 | 21.04 | 2,762,077 | -0.01(-0.04%) |
Apr 20, 2020 | 21.52 | 21.95 | 21.00 | 21.05 | 3,545,247 | -1.20(-5.41%) |
Apr 17, 2020 | 22.54 | 23.13 | 21.97 | 22.25 | 4,749,923 | +0.77(+3.57%) |
Apr 16, 2020 | 21.64 | 21.93 | 21.01 | 21.48 | 3,865,265 | -0.35(-1.59%) |
Apr 15, 2020 | 21.12 | 21.97 | 20.99 | 21.83 | 3,059,985 | -0.59(-2.65%) |
Apr 14, 2020 | 21.70 | 22.51 | 21.65 | 22.42 | 3,865,278 | +0.85(+3.94%) |
Apr 13, 2020 | 21.49 | 21.84 | 20.21 | 21.57 | 2,705,003 | +0.35(+1.63%) |
Apr 09, 2020 | 21.64 | 22.35 | 21.08 | 21.23 | 5,112,597 | +0.17(+0.82%) |
Apr 08, 2020 | 20.70 | 21.33 | 20.20 | 21.05 | 3,643,767 | +0.71(+3.49%) |
Apr 07, 2020 | 21.66 | 21.91 | 20.17 | 20.35 | 3,834,373 | -0.05(-0.24%) |
Apr 06, 2020 | 18.61 | 20.57 | 18.09 | 20.39 | 5,011,141 | +2.84(+16.16%) |
Apr 03, 2020 | 18.47 | 18.72 | 17.44 | 17.56 | 5,006,257 | -0.82(-4.44%) |
Apr 02, 2020 | 18.69 | 19.37 | 17.98 | 18.37 | 4,976,617 | -0.31(-1.68%) |
Apr 01, 2020 | 19.03 | 19.48 | 18.51 | 18.69 | 5,549,992 | -1.41(-7.02%) |
Mar 31, 2020 | 21.10 | 22.04 | 20.00 | 20.10 | 9,603,410 | -0.17(-0.85%) |
Mar 30, 2020 | 19.30 | 20.40 | 18.65 | 20.27 | 4,620,970 | +0.73(+3.71%) |
Mar 27, 2020 | 19.45 | 19.94 | 18.56 | 19.55 | 3,967,101 | -1.02(-4.97%) |
Mar 26, 2020 | 19.73 | 20.66 | 19.08 | 20.57 | 5,088,435 | +1.01(+5.14%) |
Mar 25, 2020 | 19.36 | 20.35 | 17.48 | 19.56 | 6,319,342 | +0.77(+4.08%) |
Mar 24, 2020 | 18.85 | 19.43 | 17.50 | 18.80 | 5,862,291 | +1.35(+7.75%) |
Mar 23, 2020 | 16.86 | 17.89 | 16.15 | 17.44 | 4,695,760 | +0.54(+3.17%) |
Mar 20, 2020 | 17.66 | 18.56 | 16.11 | 16.91 | 5,217,604 | -0.42(-2.43%) |
Mar 19, 2020 | 15.64 | 18.21 | 15.06 | 17.33 | 6,028,535 | +1.06(+6.49%) |
Mar 18, 2020 | 17.19 | 18.04 | 14.02 | 16.27 | 4,810,938 | -2.11(-11.48%) |
Mar 17, 2020 | 19.27 | 19.55 | 17.07 | 18.38 | 7,216,667 | -0.63(-3.30%) |
Mar 16, 2020 | 19.27 | 20.28 | 18.77 | 19.01 | 5,105,196 | -2.15(-10.17%) |
Mar 13, 2020 | 21.20 | 21.76 | 19.56 | 21.16 | 6,051,960 | +0.86(+4.22%) |
Mar 12, 2020 | 20.15 | 22.93 | 19.17 | 20.30 | 5,712,146 | -1.79(-8.10%) |
Mar 11, 2020 | 22.32 | 22.59 | 21.62 | 22.09 | 6,598,313 | -0.82(-3.60%) |
Mar 10, 2020 | 22.46 | 22.93 | 21.62 | 22.92 | 6,786,863 | +1.44(+6.68%) |
Mar 09, 2020 | 22.40 | 23.01 | 21.47 | 21.48 | 5,162,011 | -2.33(-9.77%) |
Mar 06, 2020 | 23.92 | 24.47 | 23.52 | 23.81 | 6,788,827 | -0.85(-3.45%) |
Mar 05, 2020 | 25.23 | 25.38 | 24.39 | 24.66 | 4,540,909 | -1.35(-5.20%) |
Mar 04, 2020 | 26.04 | 26.09 | 25.09 | 26.01 | 5,055,205 | +0.25(+0.96%) |
Mar 03, 2020 | 26.43 | 26.92 | 25.38 | 25.76 | 6,306,517 | -0.90(-3.37%) |
Mar 02, 2020 | 25.98 | 26.66 | 25.48 | 26.66 | 5,029,194 | +0.60(+2.31%) |
Feb 28, 2020 | 24.31 | 26.09 | 24.26 | 26.06 | 8,044,665 | +0.97(+3.88%) |
Feb 27, 2020 | 24.32 | 25.74 | 23.77 | 25.09 | 8,038,882 | +0.31(+1.26%) |
Feb 26, 2020 | 25.60 | 26.02 | 24.74 | 24.78 | 4,258,451 | -0.46(-1.82%) |
Feb 25, 2020 | 26.45 | 26.60 | 25.23 | 25.24 | 8,021,495 | -1.14(-4.32%) |
Feb 24, 2020 | 26.89 | 26.94 | 26.09 | 26.38 | 7,295,501 | -1.49(-5.36%) |
Feb 21, 2020 | 28.75 | 28.77 | 27.80 | 27.87 | 3,022,589 | -0.96(-3.33%) |
Feb 20, 2020 | 28.39 | 29.03 | 28.34 | 28.83 | 3,199,207 | +0.30(+1.03%) |
Feb 19, 2020 | 28.11 | 28.64 | 28.06 | 28.53 | 3,691,748 | +0.37(+1.31%) |
Feb 18, 2020 | 28.02 | 28.55 | 27.84 | 28.16 | 4,274,929 | +0.16(+0.56%) |
Feb 14, 2020 | 28.50 | 28.67 | 27.42 | 28.01 | 6,106,876 | -0.76(-2.65%) |
Feb 13, 2020 | 28.14 | 29.00 | 27.52 | 28.77 | 6,901,970 | +0.32(+1.12%) |
Feb 12, 2020 | 28.33 | 28.70 | 27.87 | 28.45 | 5,780,162 | +0.48(+1.70%) |
Feb 11, 2020 | 27.27 | 28.25 | 27.20 | 27.97 | 3,385,478 | +0.68(+2.49%) |
Feb 10, 2020 | 27.53 | 27.70 | 27.19 | 27.29 | 2,409,260 | -0.24(-0.86%) |
Feb 07, 2020 | 27.47 | 27.66 | 27.27 | 27.53 | 2,699,467 | -0.16(-0.56%) |
Feb 06, 2020 | 28.91 | 28.91 | 27.69 | 27.69 | 4,469,166 | -1.05(-3.65%) |
Feb 05, 2020 | 28.61 | 28.83 | 28.37 | 28.74 | 4,563,393 | +0.50(+1.77%) |
Feb 04, 2020 | 28.70 | 28.77 | 28.16 | 28.24 | 4,937,353 | +0.04(+0.15%) |
Feb 03, 2020 | 28.39 | 28.84 | 28.19 | 28.20 | 3,986,819 | +0.07(+0.26%) |
Jan 31, 2020 | 28.61 | 28.70 | 27.96 | 28.12 | 5,536,597 | -0.63(-2.20%) |
Jan 30, 2020 | 28.70 | 29.10 | 28.42 | 28.75 | 5,042,861 | -0.19(-0.65%) |
Jan 29, 2020 | 29.61 | 29.84 | 28.90 | 28.94 | 7,690,677 | -0.11(-0.40%) |
Jan 28, 2020 | 28.99 | 29.99 | 28.61 | 29.06 | 18,995,050 | -2.40(-7.64%) |
Jan 27, 2020 | 31.37 | 31.67 | 30.93 | 31.46 | 2,014,268 | -0.72(-2.24%) |
Jan 24, 2020 | 33.22 | 33.33 | 32.09 | 32.18 | 1,040,451 | -1.08(-3.25%) |
Jan 23, 2020 | 32.77 | 33.33 | 32.24 | 33.26 | 1,721,039 | +0.22(+0.67%) |
Jan 22, 2020 | 33.20 | 33.39 | 32.86 | 33.04 | 1,459,891 | -0.17(-0.52%) |
Jan 21, 2020 | 33.83 | 33.90 | 33.19 | 33.22 | 1,735,480 | -0.84(-2.48%) |
Jan 17, 2020 | 34.31 | 34.59 | 33.81 | 34.06 | 1,739,125 | -0.29(-0.84%) |
Jan 16, 2020 | 34.04 | 34.35 | 33.84 | 34.35 | 1,699,651 | +0.48(+1.43%) |
Jan 15, 2020 | 33.90 | 34.20 | 33.63 | 33.86 | 1,311,437 | -0.36(-1.05%) |
Jan 14, 2020 | 33.89 | 34.54 | 33.89 | 34.22 | 1,849,445 | +0.29(+0.85%) |
Jan 13, 2020 | 33.87 | 34.03 | 33.67 | 33.94 | 2,077,367 | -0.03(-0.10%) |
Jan 10, 2020 | 34.31 | 34.40 | 33.87 | 33.97 | 1,008,383 | -0.42(-1.22%) |
Jan 09, 2020 | 35.20 | 35.21 | 34.38 | 34.39 | 1,452,039 | -0.63(-1.80%) |
Jan 08, 2020 | 34.84 | 35.26 | 34.52 | 35.02 | 1,307,075 | +0.21(+0.61%) |
Jan 07, 2020 | 34.53 | 35.02 | 34.38 | 34.81 | 1,686,719 | +0.21(+0.62%) |
Jan 06, 2020 | 34.45 | 34.68 | 34.12 | 34.59 | 1,034,100 | -0.15(-0.42%) |
Jan 03, 2020 | 35.26 | 35.55 | 34.63 | 34.74 | 1,281,024 | -1.30(-3.62%) |
Jan 02, 2020 | 36.09 | 36.13 | 35.55 | 36.04 | 1,450,196 | +0.47(+1.31%) |
Dec 31, 2019 | 35.54 | 35.88 | 35.49 | 35.58 | 807,072 | -0.02(-0.05%) |
Dec 30, 2019 | 35.90 | 36.00 | 35.52 | 35.59 | 732,083 | -0.30(-0.82%) |
Dec 27, 2019 | 36.03 | 36.20 | 35.75 | 35.89 | 811,705 | -0.04(-0.11%) |
Dec 26, 2019 | 36.09 | 36.14 | 35.59 | 35.93 | 730,574 | -0.06(-0.16%) |
Dec 24, 2019 | 36.33 | 36.33 | 35.83 | 35.99 | 404,206 | -0.34(-0.95%) |
Dec 23, 2019 | 36.32 | 36.45 | 35.91 | 36.33 | 1,068,872 | +0.07(+0.18%) |
Dec 20, 2019 | 36.91 | 36.96 | 36.15 | 36.27 | 2,522,909 | -0.56(-1.51%) |
Dec 19, 2019 | 36.95 | 37.14 | 36.68 | 36.82 | 1,306,105 | -0.25(-0.66%) |
Dec 18, 2019 | 36.62 | 37.19 | 36.45 | 37.07 | 1,962,449 | +0.47(+1.28%) |
Dec 17, 2019 | 36.41 | 36.70 | 36.28 | 36.60 | 1,271,794 | +0.40(+1.11%) |
Dec 16, 2019 | 36.20 | 36.63 | 36.09 | 36.20 | 2,409,907 | +0.28(+0.78%) |
Dec 13, 2019 | 36.72 | 36.91 | 35.90 | 35.92 | 1,523,305 | -0.57(-1.57%) |
Dec 12, 2019 | 36.10 | 36.86 | 35.92 | 36.50 | 2,953,751 | +0.47(+1.30%) |
Dec 11, 2019 | 35.76 | 36.19 | 35.68 | 36.03 | 1,193,129 | +0.38(+1.06%) |
Dec 10, 2019 | 35.47 | 35.72 | 35.31 | 35.65 | 1,206,460 | +0.10(+0.28%) |
Dec 09, 2019 | 35.40 | 35.63 | 35.22 | 35.55 | 1,273,123 | +0.00(+0.00%) |
Dec 06, 2019 | 35.45 | 35.85 | 35.27 | 35.55 | 1,469,410 | +0.57(+1.62%) |
Dec 05, 2019 | 34.54 | 34.99 | 34.41 | 34.99 | 1,578,445 | +0.59(+1.72%) |
Dec 04, 2019 | 34.33 | 34.78 | 34.13 | 34.40 | 1,802,184 | +0.30(+0.89%) |
Dec 03, 2019 | 34.28 | 34.34 | 33.74 | 34.09 | 1,809,445 | -0.74(-2.12%) |
Dec 02, 2019 | 34.70 | 35.34 | 34.46 | 34.83 | 1,820,060 | +0.34(+1.00%) |
Nov 29, 2019 | 34.47 | 34.79 | 34.47 | 34.49 | 966,560 | -0.23(-0.66%) |
Nov 27, 2019 | 35.08 | 35.22 | 34.46 | 34.72 | 1,398,063 | -0.28(-0.79%) |
Nov 26, 2019 | 35.43 | 35.51 | 34.98 | 34.99 | 2,462,784 | -0.52(-1.45%) |
Nov 25, 2019 | 34.85 | 35.57 | 34.71 | 35.51 | 1,642,601 | +0.56(+1.59%) |
Nov 22, 2019 | 34.83 | 35.08 | 34.54 | 34.95 | 1,683,797 | +0.31(+0.90%) |
Nov 21, 2019 | 34.64 | 34.91 | 34.38 | 34.64 | 1,920,179 | +0.32(+0.93%) |
Nov 20, 2019 | 35.31 | 35.53 | 34.28 | 34.32 | 2,523,758 | -1.22(-3.42%) |
Nov 19, 2019 | 35.90 | 35.96 | 35.36 | 35.54 | 1,964,838 | -0.20(-0.57%) |
Nov 18, 2019 | 36.06 | 36.18 | 35.66 | 35.75 | 1,951,220 | -0.68(-1.86%) |
Nov 15, 2019 | 36.54 | 36.70 | 36.30 | 36.42 | 1,243,076 | +0.20(+0.56%) |
Nov 14, 2019 | 36.59 | 36.72 | 36.13 | 36.22 | 1,320,731 | -0.29(-0.81%) |
Nov 13, 2019 | 37.05 | 37.13 | 36.40 | 36.51 | 1,950,485 | -0.83(-2.23%) |
Nov 12, 2019 | 37.81 | 37.87 | 37.22 | 37.35 | 1,571,703 | -0.43(-1.15%) |
Nov 11, 2019 | 37.57 | 38.06 | 37.48 | 37.78 | 1,267,610 | -0.05(-0.13%) |
Nov 08, 2019 | 37.58 | 37.84 | 36.99 | 37.83 | 1,287,148 | +0.28(+0.74%) |
Nov 07, 2019 | 37.00 | 37.81 | 36.93 | 37.55 | 1,719,719 | +0.94(+2.57%) |
Nov 06, 2019 | 36.76 | 36.88 | 36.24 | 36.61 | 1,465,338 | -0.20(-0.53%) |
Nov 05, 2019 | 37.03 | 37.32 | 36.54 | 36.81 | 2,514,839 | -0.20(-0.53%) |
Nov 04, 2019 | 36.13 | 37.11 | 35.94 | 37.00 | 3,681,562 | +1.35(+3.78%) |
Nov 01, 2019 | 34.45 | 35.68 | 34.41 | 35.66 | 2,990,288 | +1.61(+4.73%) |
Oct 31, 2019 | 33.90 | 35.61 | 33.33 | 34.05 | 5,289,226 | +2.00(+6.25%) |
Oct 30, 2019 | 32.27 | 32.40 | 31.46 | 32.04 | 2,079,866 | -0.38(-1.16%) |
Oct 29, 2019 | 32.62 | 32.94 | 32.28 | 32.42 | 1,305,721 | -0.59(-1.78%) |
Oct 28, 2019 | 32.74 | 33.17 | 32.68 | 33.01 | 1,669,791 | +0.56(+1.74%) |
Oct 25, 2019 | 31.95 | 32.58 | 31.85 | 32.45 | 1,714,770 | +0.34(+1.07%) |
Oct 24, 2019 | 32.74 | 33.08 | 32.06 | 32.10 | 1,162,158 | -0.56(-1.70%) |
Oct 23, 2019 | 32.46 | 32.67 | 32.00 | 32.66 | 1,331,421 | +0.20(+0.60%) |
Oct 22, 2019 | 31.70 | 32.47 | 31.50 | 32.46 | 1,636,755 | +0.62(+1.95%) |
Oct 21, 2019 | 31.86 | 32.31 | 31.69 | 31.84 | 1,593,055 | +0.20(+0.62%) |
Oct 18, 2019 | 31.09 | 31.82 | 30.92 | 31.64 | 2,307,661 | +0.59(+1.89%) |
Oct 17, 2019 | 31.44 | 31.44 | 30.88 | 31.06 | 2,735,441 | -0.25(-0.81%) |
Oct 16, 2019 | 30.90 | 31.42 | 30.84 | 31.31 | 2,319,333 | +0.49(+1.59%) |
Oct 15, 2019 | 30.30 | 31.06 | 30.03 | 30.82 | 1,318,159 | +0.54(+1.78%) |
Oct 14, 2019 | 30.22 | 30.29 | 29.81 | 30.28 | 1,185,773 | -0.11(-0.35%) |
Oct 11, 2019 | 29.51 | 30.54 | 29.48 | 30.39 | 2,333,248 | +1.47(+5.08%) |
Oct 10, 2019 | 28.52 | 29.05 | 28.52 | 28.92 | 1,240,760 | +0.56(+1.99%) |
Oct 09, 2019 | 28.29 | 28.49 | 28.00 | 28.35 | 1,281,754 | +0.48(+1.73%) |
Oct 08, 2019 | 28.09 | 28.19 | 27.68 | 27.87 | 1,263,690 | -0.69(-2.40%) |
Oct 07, 2019 | 28.58 | 29.06 | 28.24 | 28.56 | 1,191,249 | -0.16(-0.54%) |
Oct 04, 2019 | 28.51 | 28.72 | 28.34 | 28.71 | 1,584,023 | +0.27(+0.95%) |
Oct 03, 2019 | 28.21 | 28.45 | 27.78 | 28.44 | 1,650,874 | +0.10(+0.35%) |
Oct 02, 2019 | 28.89 | 28.94 | 28.07 | 28.34 | 1,933,286 | -1.00(-3.42%) |
Oct 01, 2019 | 30.07 | 30.25 | 29.22 | 29.35 | 1,708,900 | -0.61(-2.04%) |
Sep 30, 2019 | 29.73 | 30.11 | 29.54 | 29.96 | 1,569,631 | +0.24(+0.80%) |
Sep 27, 2019 | 30.03 | 30.29 | 29.53 | 29.73 | 1,609,119 | -0.15(-0.49%) |
Sep 26, 2019 | 30.13 | 30.13 | 29.61 | 29.87 | 1,339,903 | -0.22(-0.73%) |
Sep 25, 2019 | 29.52 | 30.15 | 29.21 | 30.09 | 1,375,046 | +0.50(+1.68%) |
Sep 24, 2019 | 30.17 | 30.33 | 29.47 | 29.59 | 1,361,412 | -0.47(-1.58%) |
Sep 23, 2019 | 29.66 | 30.47 | 29.60 | 30.07 | 1,281,250 | +0.03(+0.11%) |
Sep 20, 2019 | 30.32 | 30.73 | 29.81 | 30.04 | 3,526,866 | -0.21(-0.70%) |
Sep 19, 2019 | 30.62 | 30.80 | 30.21 | 30.25 | 1,844,881 | -0.44(-1.44%) |
Sep 18, 2019 | 31.48 | 31.58 | 30.51 | 30.69 | 2,864,810 | -0.79(-2.52%) |
Sep 17, 2019 | 31.90 | 32.00 | 31.12 | 31.48 | 2,671,077 | -0.78(-2.41%) |
Sep 16, 2019 | 32.26 | 32.92 | 31.99 | 32.26 | 1,688,625 | -0.42(-1.28%) |
Sep 13, 2019 | 32.36 | 33.04 | 32.31 | 32.67 | 2,491,050 | +0.62(+1.94%) |
Sep 12, 2019 | 31.67 | 32.12 | 31.06 | 32.05 | 2,117,681 | +0.10(+0.31%) |
Sep 11, 2019 | 31.40 | 31.97 | 30.60 | 31.95 | 3,094,727 | +0.58(+1.85%) |
Sep 10, 2019 | 29.85 | 31.41 | 29.81 | 31.38 | 2,648,266 | +1.43(+4.77%) |
Sep 09, 2019 | 29.23 | 30.08 | 29.13 | 29.95 | 1,812,316 | +1.01(+3.50%) |
Sep 06, 2019 | 28.79 | 29.08 | 28.58 | 28.93 | 1,662,495 | +0.27(+0.94%) |
Sep 05, 2019 | 27.62 | 28.88 | 27.58 | 28.66 | 2,697,775 | +1.54(+5.66%) |
Sep 04, 2019 | 26.85 | 27.18 | 26.77 | 27.13 | 1,922,438 | +0.73(+2.75%) |
Sep 03, 2019 | 26.35 | 26.42 | 25.93 | 26.40 | 1,772,429 | -0.25(-0.95%) |
Aug 30, 2019 | 26.94 | 27.15 | 26.56 | 26.65 | 1,439,442 | +0.04(+0.15%) |
Aug 29, 2019 | 26.17 | 26.71 | 26.17 | 26.61 | 1,957,132 | +0.76(+2.92%) |
Aug 28, 2019 | 25.19 | 25.91 | 25.06 | 25.86 | 1,754,131 | +0.55(+2.18%) |
Aug 27, 2019 | 25.66 | 26.09 | 25.21 | 25.30 | 2,308,148 | +0.07(+0.26%) |
Aug 26, 2019 | 25.46 | 25.57 | 25.00 | 25.24 | 1,516,412 | +0.15(+0.58%) |
Aug 23, 2019 | 25.66 | 25.87 | 24.96 | 25.09 | 2,978,572 | -0.75(-2.89%) |
Aug 22, 2019 | 26.17 | 26.33 | 25.75 | 25.84 | 1,213,102 | -0.21(-0.81%) |
Aug 21, 2019 | 26.24 | 26.40 | 26.04 | 26.05 | 1,317,341 | +0.25(+0.98%) |
Aug 20, 2019 | 26.30 | 26.30 | 25.63 | 25.80 | 1,483,668 | -0.63(-2.37%) |
Aug 19, 2019 | 26.46 | 26.60 | 26.26 | 26.43 | 1,879,472 | +0.42(+1.63%) |
Aug 16, 2019 | 25.50 | 26.10 | 25.40 | 26.00 | 1,712,888 | +0.75(+2.96%) |
Aug 15, 2019 | 25.62 | 25.76 | 25.06 | 25.26 | 1,889,868 | -0.34(-1.33%) |
Aug 14, 2019 | 26.49 | 26.52 | 25.50 | 25.60 | 2,752,308 | -1.41(-5.23%) |
Aug 13, 2019 | 26.79 | 27.81 | 26.56 | 27.01 | 1,780,541 | +0.18(+0.67%) |
Aug 12, 2019 | 27.20 | 27.47 | 26.78 | 26.83 | 1,587,802 | -0.64(-2.34%) |
Aug 09, 2019 | 28.21 | 28.24 | 27.43 | 27.47 | 2,141,018 | -0.95(-3.34%) |
Aug 08, 2019 | 28.09 | 28.58 | 27.90 | 28.42 | 2,012,740 | +0.46(+1.66%) |
Aug 07, 2019 | 27.51 | 28.01 | 27.38 | 27.96 | 2,735,164 | +0.04(+0.15%) |
Aug 06, 2019 | 28.37 | 28.55 | 27.70 | 27.92 | 2,896,854 | -0.08(-0.29%) |
Aug 05, 2019 | 28.45 | 28.64 | 27.89 | 28.00 | 2,934,343 | -1.12(-3.85%) |
Aug 02, 2019 | 29.25 | 29.33 | 28.57 | 29.12 | 2,475,744 | -0.33(-1.13%) |