Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 74.33 | 76.98 | 74.33 | 76.11 | 247,300 | +0.95(+1.26%) |
Jul 30, 2020 | 74.71 | 76.51 | 74.28 | 75.16 | 272,360 | +0.28(+0.37%) |
Jul 29, 2020 | 72.95 | 75.38 | 71.79 | 74.88 | 317,981 | +0.53(+0.71%) |
Jul 28, 2020 | 76.89 | 76.89 | 74.02 | 74.35 | 235,021 | -2.09(-2.73%) |
Jul 27, 2020 | 75.36 | 77.52 | 75.36 | 76.44 | 274,662 | +0.42(+0.55%) |
Jul 24, 2020 | 75.77 | 76.50 | 74.02 | 76.02 | 282,800 | -2.46(-3.13%) |
Jul 23, 2020 | 82.25 | 82.69 | 78.32 | 78.48 | 361,100 | -2.97(-3.65%) |
Jul 22, 2020 | 80.63 | 82.22 | 80.59 | 81.45 | 206,201 | -0.16(-0.20%) |
Jul 21, 2020 | 85.32 | 85.55 | 81.03 | 81.61 | 230,322 | -2.83(-3.35%) |
Jul 20, 2020 | 83.02 | 86.74 | 82.53 | 84.44 | 227,948 | +0.78(+0.93%) |
Jul 17, 2020 | 82.58 | 84.27 | 82.02 | 83.66 | 251,800 | +0.15(+0.18%) |
Jul 16, 2020 | 84.52 | 85.00 | 82.02 | 83.51 | 372,324 | -2.45(-2.85%) |
Jul 15, 2020 | 84.42 | 86.77 | 84.42 | 85.96 | 266,829 | +0.28(+0.33%) |
Jul 14, 2020 | 85.36 | 86.69 | 81.36 | 85.68 | 394,383 | +0.64(+0.75%) |
Jul 13, 2020 | 86.10 | 88.79 | 84.66 | 85.04 | 416,341 | -1.93(-2.22%) |
Jul 10, 2020 | 88.10 | 89.15 | 85.30 | 86.97 | 461,400 | -2.51(-2.81%) |
Jul 09, 2020 | 86.79 | 89.48 | 85.53 | 89.48 | 511,289 | +2.61(+3.00%) |
Jul 08, 2020 | 83.00 | 87.12 | 82.41 | 86.87 | 317,194 | +4.06(+4.90%) |
Jul 07, 2020 | 82.60 | 86.21 | 82.60 | 82.81 | 407,752 | +0.51(+0.62%) |
Jul 06, 2020 | 81.33 | 82.70 | 79.54 | 82.30 | 436,042 | +1.20(+1.48%) |
Jul 02, 2020 | 81.48 | 83.97 | 81.03 | 81.10 | 285,600 | +1.40(+1.76%) |
Jul 01, 2020 | 81.04 | 81.24 | 78.80 | 79.70 | 365,869 | -2.43(-2.96%) |
Jun 30, 2020 | 82.34 | 83.07 | 80.31 | 82.13 | 313,537 | -0.40(-0.48%) |
Jun 29, 2020 | 80.20 | 82.83 | 79.31 | 82.53 | 300,550 | +1.54(+1.90%) |
Jun 26, 2020 | 80.55 | 83.87 | 79.78 | 80.99 | 461,400 | +0.94(+1.17%) |
Jun 25, 2020 | 78.30 | 80.90 | 78.20 | 80.05 | 311,807 | +1.46(+1.86%) |
Jun 24, 2020 | 77.33 | 80.67 | 77.33 | 78.59 | 288,209 | +0.21(+0.27%) |
Jun 23, 2020 | 80.21 | 83.21 | 78.16 | 78.38 | 469,878 | -0.31(-0.39%) |
Jun 22, 2020 | 80.85 | 82.15 | 77.52 | 78.69 | 422,251 | -2.16(-2.67%) |
Jun 19, 2020 | 77.00 | 82.10 | 76.10 | 80.85 | 1,559,500 | +4.97(+6.55%) |
Jun 18, 2020 | 75.75 | 76.53 | 75.03 | 75.88 | 293,025 | +0.14(+0.18%) |
Jun 17, 2020 | 72.22 | 76.66 | 72.22 | 75.74 | 557,569 | +3.49(+4.83%) |
Jun 16, 2020 | 74.04 | 74.54 | 70.22 | 72.25 | 304,614 | -1.12(-1.53%) |
Jun 15, 2020 | 67.51 | 73.98 | 67.51 | 73.37 | 671,868 | +4.37(+6.33%) |
Jun 12, 2020 | 70.02 | 71.16 | 68.00 | 69.00 | 355,900 | +0.01(+0.01%) |
Jun 11, 2020 | 71.94 | 72.46 | 67.96 | 68.99 | 461,290 | -3.63(-5.00%) |
Jun 10, 2020 | 72.62 | 75.01 | 70.77 | 72.62 | 427,218 | -1.44(-1.94%) |
Jun 09, 2020 | 68.53 | 74.50 | 68.53 | 74.06 | 676,701 | +5.81(+8.51%) |
Jun 08, 2020 | 69.12 | 71.99 | 67.88 | 68.25 | 395,682 | -1.87(-2.67%) |
Jun 05, 2020 | 72.00 | 72.61 | 69.81 | 70.12 | 501,400 | -1.60(-2.23%) |
Jun 04, 2020 | 71.40 | 73.85 | 70.76 | 71.72 | 578,906 | -1.42(-1.94%) |
Jun 03, 2020 | 75.57 | 75.57 | 71.29 | 73.14 | 603,104 | -2.86(-3.76%) |
Jun 02, 2020 | 75.80 | 76.18 | 72.62 | 76.00 | 468,091 | +1.99(+2.69%) |
Jun 01, 2020 | 74.28 | 74.95 | 73.17 | 74.01 | 392,039 | -0.39(-0.52%) |
May 29, 2020 | 69.25 | 75.67 | 69.13 | 74.40 | 2,599,100 | +6.04(+8.84%) |
May 28, 2020 | 67.85 | 69.98 | 67.44 | 68.36 | 473,069 | +0.92(+1.36%) |
May 27, 2020 | 67.87 | 68.91 | 66.41 | 67.44 | 597,404 | -0.22(-0.33%) |
May 26, 2020 | 64.61 | 69.06 | 64.39 | 67.66 | 1,046,515 | +4.16(+6.55%) |
May 22, 2020 | 67.29 | 67.36 | 62.89 | 63.50 | 471,500 | -4.25(-6.27%) |
May 21, 2020 | 71.49 | 71.49 | 66.90 | 67.75 | 412,151 | -4.29(-5.96%) |
May 20, 2020 | 75.57 | 75.96 | 71.56 | 72.04 | 531,652 | -4.01(-5.27%) |
May 19, 2020 | 72.61 | 76.39 | 72.36 | 76.05 | 612,610 | +2.68(+3.65%) |
May 18, 2020 | 71.91 | 73.98 | 71.02 | 73.37 | 524,145 | +3.10(+4.41%) |
May 15, 2020 | 64.44 | 70.37 | 63.78 | 70.27 | 403,700 | +5.78(+8.96%) |
May 14, 2020 | 70.01 | 70.99 | 63.85 | 64.49 | 629,077 | -6.21(-8.78%) |
May 13, 2020 | 70.57 | 72.53 | 69.55 | 70.70 | 504,937 | +1.36(+1.96%) |
May 12, 2020 | 71.87 | 71.98 | 69.27 | 69.34 | 228,969 | -0.64(-0.91%) |
May 11, 2020 | 65.81 | 70.65 | 65.69 | 69.98 | 314,092 | +4.00(+6.06%) |
May 08, 2020 | 65.90 | 66.53 | 65.20 | 65.98 | 185,800 | +1.17(+1.81%) |
May 07, 2020 | 65.27 | 65.61 | 64.02 | 64.81 | 196,902 | +0.81(+1.27%) |
May 06, 2020 | 61.00 | 64.57 | 61.00 | 64.00 | 237,638 | +2.50(+4.07%) |
May 05, 2020 | 61.06 | 62.83 | 61.06 | 61.50 | 209,536 | -0.40(-0.65%) |
May 04, 2020 | 60.13 | 61.92 | 59.92 | 61.90 | 196,415 | +1.48(+2.45%) |
May 01, 2020 | 60.01 | 60.91 | 58.59 | 60.42 | 232,800 | -2.30(-3.67%) |
Apr 30, 2020 | 64.00 | 64.59 | 61.24 | 62.72 | 349,089 | -1.93(-2.99%) |
Apr 29, 2020 | 63.70 | 66.00 | 63.13 | 64.65 | 401,638 | +1.04(+1.63%) |
Apr 28, 2020 | 65.55 | 66.00 | 62.78 | 63.61 | 262,503 | -0.94(-1.46%) |
Apr 27, 2020 | 64.15 | 65.71 | 63.87 | 64.55 | 220,878 | +1.10(+1.73%) |
Apr 24, 2020 | 66.19 | 66.67 | 62.90 | 63.45 | 314,700 | -2.35(-3.57%) |
Apr 23, 2020 | 66.13 | 66.90 | 64.56 | 65.80 | 345,804 | +1.10(+1.70%) |
Apr 22, 2020 | 62.96 | 65.00 | 62.50 | 64.70 | 422,640 | +2.30(+3.69%) |
Apr 21, 2020 | 64.56 | 64.56 | 61.00 | 62.40 | 280,934 | -2.50(-3.85%) |
Apr 20, 2020 | 63.37 | 66.29 | 62.23 | 64.90 | 317,671 | +1.43(+2.25%) |
Apr 17, 2020 | 62.00 | 63.50 | 61.30 | 63.47 | 162,800 | +1.18(+1.89%) |
Apr 16, 2020 | 60.00 | 63.03 | 60.00 | 62.29 | 347,574 | +2.49(+4.16%) |
Apr 15, 2020 | 59.09 | 59.98 | 58.02 | 59.80 | 374,517 | +0.20(+0.34%) |
Apr 14, 2020 | 60.00 | 60.40 | 58.05 | 59.60 | 354,311 | +1.54(+2.65%) |
Apr 13, 2020 | 60.00 | 60.32 | 57.13 | 58.06 | 327,212 | -1.86(-3.10%) |
Apr 09, 2020 | 56.33 | 59.93 | 56.33 | 59.92 | 494,600 | +4.81(+8.73%) |
Apr 08, 2020 | 53.36 | 55.90 | 51.40 | 55.11 | 391,492 | +3.75(+7.30%) |
Apr 07, 2020 | 54.28 | 54.50 | 51.01 | 51.36 | 338,643 | -1.08(-2.06%) |
Apr 06, 2020 | 53.17 | 53.17 | 51.87 | 52.44 | 182,993 | +0.89(+1.73%) |
Apr 03, 2020 | 51.48 | 55.00 | 50.00 | 51.55 | 217,900 | +0.06(+0.12%) |
Apr 02, 2020 | 49.29 | 51.98 | 49.29 | 51.49 | 492,481 | +2.67(+5.47%) |
Apr 01, 2020 | 50.07 | 51.91 | 47.75 | 48.82 | 316,193 | -2.66(-5.17%) |
Mar 31, 2020 | 53.25 | 53.30 | 50.17 | 51.48 | 257,806 | -1.49(-2.81%) |
Mar 30, 2020 | 51.53 | 53.09 | 50.75 | 52.97 | 227,970 | +2.01(+3.94%) |
Mar 27, 2020 | 51.00 | 51.70 | 49.50 | 50.96 | 415,300 | -1.63(-3.10%) |
Mar 26, 2020 | 51.43 | 52.79 | 49.00 | 52.59 | 431,183 | +1.14(+2.22%) |
Mar 25, 2020 | 51.34 | 53.36 | 50.03 | 51.45 | 420,662 | +0.42(+0.82%) |
Mar 24, 2020 | 51.59 | 52.00 | 48.72 | 51.03 | 230,651 | +2.56(+5.28%) |
Mar 23, 2020 | 48.85 | 49.16 | 44.77 | 48.47 | 346,385 | +0.42(+0.87%) |
Mar 20, 2020 | 51.28 | 51.67 | 48.00 | 48.05 | 461,800 | -1.59(-3.20%) |
Mar 19, 2020 | 50.32 | 51.99 | 46.19 | 49.64 | 368,075 | +0.99(+2.03%) |
Mar 18, 2020 | 49.09 | 51.35 | 47.06 | 48.65 | 776,774 | -2.92(-5.66%) |
Mar 17, 2020 | 45.30 | 52.51 | 44.73 | 51.57 | 501,944 | +7.03(+15.78%) |
Mar 16, 2020 | 46.34 | 47.00 | 43.06 | 44.54 | 375,005 | -7.14(-13.82%) |
Mar 13, 2020 | 46.98 | 51.95 | 46.82 | 51.68 | 739,100 | +6.74(+15.00%) |
Mar 12, 2020 | 46.69 | 47.67 | 44.07 | 44.94 | 470,903 | -5.19(-10.35%) |
Mar 11, 2020 | 51.18 | 52.34 | 49.04 | 50.13 | 369,891 | -2.68(-5.07%) |
Mar 10, 2020 | 52.99 | 54.93 | 51.16 | 52.81 | 372,446 | +0.42(+0.80%) |
Mar 09, 2020 | 50.12 | 52.94 | 45.28 | 52.39 | 412,680 | -1.17(-2.18%) |
Mar 06, 2020 | 55.89 | 56.78 | 53.00 | 53.56 | 245,000 | -2.47(-4.41%) |
Mar 05, 2020 | 56.18 | 57.81 | 55.76 | 56.03 | 281,315 | -0.88(-1.55%) |
Mar 04, 2020 | 58.80 | 60.02 | 56.02 | 56.91 | 513,859 | -1.18(-2.03%) |
Mar 03, 2020 | 56.46 | 59.98 | 56.46 | 58.09 | 585,154 | +1.86(+3.31%) |
Mar 02, 2020 | 55.55 | 57.09 | 55.16 | 56.23 | 621,367 | +1.26(+2.29%) |
Feb 28, 2020 | 54.06 | 56.98 | 53.47 | 54.97 | 4,321,000 | -1.02(-1.82%) |
Feb 27, 2020 | 56.49 | 57.83 | 54.03 | 55.99 | 556,246 | -1.83(-3.16%) |
Feb 26, 2020 | 54.92 | 58.22 | 54.29 | 57.82 | 641,250 | +2.50(+4.52%) |
Feb 25, 2020 | 57.27 | 58.70 | 54.94 | 55.32 | 459,217 | -0.71(-1.27%) |
Feb 24, 2020 | 55.33 | 57.46 | 54.00 | 56.03 | 485,104 | -3.09(-5.23%) |
Feb 21, 2020 | 63.18 | 63.30 | 58.77 | 59.12 | 305,300 | -3.69(-5.87%) |
Feb 20, 2020 | 63.01 | 63.95 | 61.46 | 62.81 | 276,438 | -0.09(-0.14%) |
Feb 19, 2020 | 61.23 | 63.27 | 61.11 | 62.90 | 333,087 | +1.80(+2.95%) |
Feb 18, 2020 | 60.20 | 61.61 | 60.20 | 61.10 | 258,331 | +0.57(+0.94%) |
Feb 14, 2020 | 61.77 | 62.64 | 60.17 | 60.53 | 306,500 | -0.88(-1.43%) |
Feb 13, 2020 | 59.72 | 61.57 | 58.62 | 61.41 | 444,553 | +1.72(+2.88%) |
Feb 12, 2020 | 58.94 | 59.81 | 58.08 | 59.69 | 564,933 | +1.29(+2.21%) |
Feb 11, 2020 | 57.07 | 58.63 | 57.07 | 58.40 | 340,643 | +0.10(+0.17%) |
Feb 10, 2020 | 55.12 | 58.48 | 55.02 | 58.30 | 460,221 | +2.78(+5.01%) |
Feb 07, 2020 | 54.02 | 55.58 | 53.54 | 55.52 | 217,700 | +1.32(+2.44%) |
Feb 06, 2020 | 53.07 | 54.75 | 52.97 | 54.20 | 205,205 | +1.14(+2.15%) |
Feb 05, 2020 | 52.64 | 53.46 | 51.80 | 53.06 | 216,146 | +0.56(+1.07%) |
Feb 04, 2020 | 51.70 | 52.95 | 50.17 | 52.50 | 244,323 | +1.92(+3.80%) |
Feb 03, 2020 | 50.66 | 51.49 | 50.42 | 50.58 | 2,133,591 | -0.41(-0.80%) |
Jan 31, 2020 | 51.47 | 53.35 | 50.79 | 50.99 | 237,400 | -0.61(-1.18%) |
Jan 30, 2020 | 53.98 | 54.21 | 50.48 | 51.60 | 743,289 | -2.93(-5.37%) |
Jan 29, 2020 | 55.02 | 55.15 | 53.26 | 54.53 | 183,506 | -0.78(-1.41%) |
Jan 28, 2020 | 53.81 | 55.53 | 53.63 | 55.31 | 365,318 | +1.20(+2.22%) |
Jan 27, 2020 | 53.08 | 54.98 | 52.04 | 54.11 | 992,827 | -0.63(-1.15%) |
Jan 24, 2020 | 54.64 | 55.53 | 53.69 | 54.74 | 586,000 | +0.10(+0.18%) |
Jan 23, 2020 | 51.75 | 54.72 | 51.04 | 54.64 | 1,984,145 | +6.16(+12.71%) |
Jan 22, 2020 | 51.75 | 51.81 | 47.72 | 48.48 | 708,360 | -3.66(-7.02%) |
Jan 21, 2020 | 52.12 | 53.48 | 51.03 | 52.14 | 330,871 | -0.96(-1.81%) |
Jan 17, 2020 | 51.79 | 53.48 | 51.23 | 53.10 | 412,400 | +1.44(+2.79%) |
Jan 16, 2020 | 50.20 | 51.74 | 48.28 | 51.66 | 626,867 | -0.08(-0.15%) |
Jan 15, 2020 | 47.47 | 52.43 | 47.41 | 51.74 | 473,697 | +3.60(+7.48%) |
Jan 14, 2020 | 43.53 | 48.24 | 43.53 | 48.14 | 419,101 | +4.62(+10.62%) |
Jan 13, 2020 | 41.87 | 43.93 | 41.26 | 43.52 | 348,251 | +2.09(+5.04%) |
Jan 10, 2020 | 40.83 | 41.62 | 40.65 | 41.43 | 462,400 | +0.68(+1.67%) |
Jan 09, 2020 | 39.53 | 40.98 | 39.53 | 40.75 | 79,033 | +1.23(+3.11%) |
Jan 08, 2020 | 38.73 | 40.08 | 38.73 | 39.52 | 107,772 | +0.17(+0.43%) |
Jan 07, 2020 | 38.81 | 39.74 | 38.64 | 39.35 | 130,140 | +0.25(+0.64%) |
Jan 06, 2020 | 39.01 | 40.29 | 38.75 | 39.10 | 114,589 | -0.54(-1.36%) |
Jan 03, 2020 | 42.00 | 42.43 | 39.17 | 39.64 | 184,000 | -2.98(-6.99%) |
Jan 02, 2020 | 41.75 | 42.68 | 41.53 | 42.62 | 113,899 | +1.03(+2.48%) |
Dec 31, 2019 | 40.00 | 42.08 | 39.85 | 41.59 | 226,500 | +1.17(+2.89%) |
Dec 30, 2019 | 42.00 | 42.00 | 39.55 | 40.42 | 335,530 | +0.17(+0.42%) |
Dec 27, 2019 | 42.00 | 42.08 | 39.72 | 40.25 | 353,500 | +2.02(+5.28%) |
Dec 26, 2019 | 39.00 | 39.00 | 38.06 | 38.23 | 154,088 | -0.64(-1.65%) |
Dec 24, 2019 | 38.91 | 39.56 | 38.61 | 38.87 | 64,000 | -0.33(-0.84%) |
Dec 23, 2019 | 39.26 | 39.35 | 38.18 | 39.20 | 149,159 | +0.20(+0.51%) |
Dec 20, 2019 | 39.69 | 39.69 | 38.63 | 39.00 | 215,000 | -0.56(-1.42%) |
Dec 19, 2019 | 39.93 | 39.93 | 38.83 | 39.56 | 175,056 | -0.16(-0.40%) |
Dec 18, 2019 | 40.30 | 41.35 | 39.50 | 39.72 | 137,822 | -0.41(-1.02%) |
Dec 17, 2019 | 40.20 | 40.50 | 39.43 | 40.13 | 233,736 | -0.33(-0.82%) |
Dec 16, 2019 | 43.13 | 44.06 | 40.04 | 40.46 | 291,119 | -2.60(-6.04%) |
Dec 13, 2019 | 43.23 | 43.24 | 42.55 | 43.06 | 236,600 | +0.03(+0.07%) |
Dec 12, 2019 | 41.80 | 43.29 | 41.80 | 43.03 | 133,123 | +1.13(+2.70%) |
Dec 11, 2019 | 42.08 | 42.68 | 41.37 | 41.90 | 157,454 | +0.00(+0.00%) |
Dec 10, 2019 | 42.51 | 42.56 | 40.51 | 41.90 | 242,576 | -0.19(-0.45%) |
Dec 09, 2019 | 42.00 | 42.85 | 41.51 | 42.09 | 173,808 | +0.81(+1.96%) |
Dec 06, 2019 | 41.71 | 41.77 | 40.19 | 41.28 | 158,000 | +0.12(+0.29%) |
Dec 05, 2019 | 41.00 | 42.22 | 40.85 | 41.16 | 169,235 | +0.31(+0.76%) |
Dec 04, 2019 | 40.29 | 40.98 | 39.62 | 40.85 | 163,669 | +0.34(+0.84%) |
Dec 03, 2019 | 39.88 | 40.51 | 39.55 | 40.51 | 153,608 | +0.63(+1.58%) |
Dec 02, 2019 | 40.00 | 40.20 | 39.03 | 39.88 | 103,090 | +0.08(+0.20%) |
Nov 29, 2019 | 38.47 | 40.01 | 38.30 | 39.80 | 94,500 | +0.94(+2.42%) |
Nov 27, 2019 | 38.13 | 39.52 | 38.12 | 38.86 | 63,900 | +0.14(+0.36%) |
Nov 26, 2019 | 38.19 | 39.20 | 37.73 | 38.72 | 117,239 | +0.57(+1.49%) |
Nov 25, 2019 | 38.16 | 39.22 | 37.99 | 38.15 | 211,889 | +0.00(+0.00%) |
Nov 22, 2019 | 38.73 | 39.96 | 37.55 | 38.15 | 390,600 | -0.33(-0.86%) |
Nov 21, 2019 | 38.90 | 39.22 | 38.27 | 38.48 | 117,896 | -0.41(-1.05%) |
Nov 20, 2019 | 38.60 | 39.28 | 38.41 | 38.89 | 396,480 | +0.28(+0.73%) |
Nov 19, 2019 | 38.99 | 39.73 | 38.44 | 38.61 | 221,592 | -0.13(-0.34%) |
Nov 18, 2019 | 38.93 | 39.24 | 38.45 | 38.74 | 117,071 | -0.19(-0.49%) |
Nov 15, 2019 | 39.21 | 39.22 | 38.48 | 38.93 | 100,600 | +0.00(+0.00%) |
Nov 14, 2019 | 38.34 | 39.42 | 38.34 | 38.93 | 141,457 | +0.26(+0.67%) |
Nov 13, 2019 | 38.48 | 39.18 | 38.48 | 38.67 | 154,659 | +0.08(+0.21%) |
Nov 12, 2019 | 39.71 | 40.37 | 38.06 | 38.59 | 394,057 | -0.81(-2.06%) |
Nov 11, 2019 | 37.36 | 39.49 | 37.26 | 39.40 | 193,476 | +1.80(+4.79%) |
Nov 08, 2019 | 37.16 | 38.35 | 37.08 | 37.60 | 106,700 | +0.27(+0.72%) |
Nov 07, 2019 | 37.00 | 37.67 | 36.70 | 37.33 | 131,480 | +0.35(+0.95%) |
Nov 06, 2019 | 36.88 | 37.02 | 36.32 | 36.98 | 176,695 | +0.19(+0.52%) |
Nov 05, 2019 | 35.99 | 36.93 | 35.66 | 36.79 | 124,900 | +0.81(+2.25%) |
Nov 04, 2019 | 35.66 | 36.11 | 35.34 | 35.98 | 116,557 | +0.39(+1.10%) |
Nov 01, 2019 | 35.99 | 36.95 | 35.01 | 35.59 | 381,600 | +1.80(+5.33%) |
Oct 31, 2019 | 33.95 | 34.98 | 33.39 | 33.79 | 193,571 | -0.30(-0.88%) |
Oct 30, 2019 | 33.38 | 34.28 | 32.65 | 34.09 | 132,722 | +0.79(+2.37%) |
Oct 29, 2019 | 32.65 | 33.50 | 32.61 | 33.30 | 94,894 | +0.78(+2.40%) |
Oct 28, 2019 | 32.26 | 32.97 | 32.21 | 32.52 | 72,879 | +0.26(+0.81%) |
Oct 25, 2019 | 30.73 | 32.30 | 30.32 | 32.26 | 297,500 | +1.60(+5.22%) |
Oct 24, 2019 | 30.01 | 30.88 | 30.01 | 30.66 | 151,519 | +0.87(+2.92%) |
Oct 23, 2019 | 31.00 | 31.08 | 29.43 | 29.79 | 228,072 | -0.74(-2.42%) |
Oct 22, 2019 | 32.75 | 33.13 | 30.52 | 30.53 | 228,829 | -2.30(-7.01%) |
Oct 21, 2019 | 34.28 | 34.46 | 32.64 | 32.83 | 197,803 | -1.21(-3.55%) |
Oct 18, 2019 | 34.23 | 34.47 | 33.36 | 34.04 | 94,500 | -0.08(-0.23%) |
Oct 17, 2019 | 33.44 | 34.51 | 33.06 | 34.12 | 177,318 | +0.87(+2.62%) |
Oct 16, 2019 | 33.47 | 33.80 | 32.84 | 33.25 | 144,314 | -0.51(-1.51%) |
Oct 15, 2019 | 33.69 | 34.36 | 33.01 | 33.76 | 110,016 | +0.33(+0.99%) |
Oct 14, 2019 | 32.42 | 34.08 | 32.08 | 33.43 | 144,550 | +0.93(+2.86%) |
Oct 11, 2019 | 32.50 | 32.98 | 31.51 | 32.50 | 93,900 | +0.03(+0.09%) |
Oct 10, 2019 | 31.01 | 32.66 | 30.85 | 32.47 | 174,935 | +1.44(+4.64%) |
Oct 09, 2019 | 32.17 | 32.41 | 30.85 | 31.03 | 75,205 | -0.79(-2.48%) |
Oct 08, 2019 | 31.40 | 32.22 | 31.40 | 31.82 | 121,121 | -0.06(-0.19%) |
Oct 07, 2019 | 32.68 | 32.70 | 31.53 | 31.88 | 123,997 | -0.68(-2.09%) |
Oct 04, 2019 | 32.01 | 32.91 | 31.53 | 32.56 | 76,000 | +0.51(+1.59%) |
Oct 03, 2019 | 31.30 | 32.12 | 31.09 | 32.05 | 107,183 | +0.91(+2.92%) |
Oct 02, 2019 | 32.70 | 32.70 | 30.72 | 31.14 | 79,140 | -1.46(-4.48%) |
Oct 01, 2019 | 32.11 | 33.19 | 32.11 | 32.60 | 142,178 | +0.25(+0.77%) |
Sep 30, 2019 | 32.35 | 32.84 | 32.11 | 32.35 | 146,423 | +0.50(+1.57%) |
Sep 27, 2019 | 33.24 | 33.50 | 31.50 | 31.85 | 267,100 | -1.47(-4.41%) |
Sep 26, 2019 | 32.94 | 33.50 | 32.50 | 33.32 | 83,747 | +0.13(+0.39%) |
Sep 25, 2019 | 33.17 | 33.55 | 32.78 | 33.19 | 109,942 | -0.04(-0.12%) |
Sep 24, 2019 | 34.54 | 34.56 | 32.55 | 33.23 | 122,520 | -1.34(-3.88%) |
Sep 23, 2019 | 34.60 | 35.32 | 34.33 | 34.57 | 104,690 | -0.24(-0.69%) |
Sep 20, 2019 | 34.40 | 35.04 | 33.47 | 34.81 | 274,000 | +0.48(+1.40%) |
Sep 19, 2019 | 34.41 | 34.96 | 34.25 | 34.33 | 82,063 | -0.05(-0.15%) |
Sep 18, 2019 | 34.89 | 35.16 | 33.77 | 34.38 | 113,607 | -0.53(-1.52%) |
Sep 17, 2019 | 34.19 | 35.13 | 33.80 | 34.91 | 98,891 | +0.66(+1.93%) |
Sep 16, 2019 | 33.84 | 34.61 | 33.70 | 34.25 | 82,560 | +0.30(+0.88%) |
Sep 13, 2019 | 33.86 | 34.44 | 33.43 | 33.95 | 133,700 | +0.15(+0.44%) |
Sep 12, 2019 | 35.40 | 35.89 | 33.58 | 33.80 | 111,555 | -1.78(-5.00%) |
Sep 11, 2019 | 35.00 | 36.24 | 34.81 | 35.58 | 143,537 | +0.69(+1.98%) |
Sep 10, 2019 | 35.30 | 36.48 | 34.75 | 34.89 | 287,394 | -0.61(-1.72%) |
Sep 09, 2019 | 34.02 | 35.60 | 34.02 | 35.50 | 263,976 | +1.14(+3.32%) |
Sep 06, 2019 | 33.11 | 35.28 | 32.58 | 34.36 | 294,500 | +0.66(+1.96%) |
Sep 05, 2019 | 33.24 | 33.77 | 33.07 | 33.70 | 165,900 | +0.52(+1.57%) |
Sep 04, 2019 | 33.65 | 33.69 | 32.65 | 33.18 | 169,617 | +0.64(+1.97%) |
Sep 03, 2019 | 32.53 | 34.41 | 31.96 | 32.54 | 280,742 | -0.07(-0.21%) |
Aug 30, 2019 | 32.04 | 33.00 | 31.70 | 32.61 | 109,300 | +0.42(+1.30%) |
Aug 29, 2019 | 33.41 | 34.47 | 31.45 | 32.19 | 245,304 | -0.94(-2.84%) |
Aug 28, 2019 | 33.39 | 34.71 | 32.74 | 33.13 | 210,530 | -1.08(-3.16%) |
Aug 27, 2019 | 35.97 | 35.97 | 33.23 | 34.21 | 398,473 | -2.74(-7.42%) |
Aug 26, 2019 | 37.26 | 37.33 | 36.44 | 36.95 | 73,398 | +0.07(+0.19%) |
Aug 23, 2019 | 37.72 | 38.44 | 36.73 | 36.88 | 164,900 | -0.77(-2.05%) |
Aug 22, 2019 | 35.74 | 37.91 | 35.68 | 37.65 | 333,028 | +2.01(+5.64%) |
Aug 21, 2019 | 34.42 | 35.98 | 34.10 | 35.64 | 624,140 | +1.63(+4.79%) |
Aug 20, 2019 | 34.20 | 34.52 | 33.50 | 34.01 | 194,267 | +0.00(+0.00%) |
Aug 19, 2019 | 34.35 | 34.85 | 33.86 | 34.01 | 228,720 | +0.28(+0.83%) |
Aug 16, 2019 | 33.68 | 34.43 | 33.44 | 33.73 | 357,200 | +0.27(+0.81%) |
Aug 15, 2019 | 34.45 | 34.63 | 33.36 | 33.46 | 233,954 | -0.49(-1.44%) |
Aug 14, 2019 | 32.50 | 34.26 | 32.27 | 33.95 | 431,244 | +1.28(+3.92%) |
Aug 13, 2019 | 30.47 | 33.19 | 30.47 | 32.67 | 523,372 | +2.20(+7.22%) |
Aug 12, 2019 | 31.99 | 32.05 | 29.97 | 30.47 | 88,513 | -1.18(-3.73%) |
Aug 09, 2019 | 31.75 | 31.87 | 31.00 | 31.65 | 69,300 | -0.03(-0.09%) |
Aug 08, 2019 | 31.30 | 32.09 | 30.99 | 31.68 | 91,659 | -0.32(-1.00%) |
Aug 07, 2019 | 31.50 | 32.19 | 31.19 | 32.00 | 347,416 | +0.51(+1.62%) |
Aug 06, 2019 | 31.12 | 32.07 | 31.10 | 31.49 | 172,655 | +0.37(+1.19%) |
Aug 05, 2019 | 31.03 | 31.30 | 30.11 | 31.12 | 225,119 | -0.37(-1.17%) |
Aug 02, 2019 | 31.94 | 32.43 | 31.01 | 31.49 | 92,200 | -0.55(-1.72%) |