Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.00 | 39.01 | 37.51 | 38.32 | 441,410 | -0.44(-1.14%) |
Apr 29, 2020 | 39.12 | 39.37 | 38.07 | 38.76 | 424,671 | +0.45(+1.17%) |
Apr 28, 2020 | 39.40 | 39.40 | 37.56 | 38.31 | 287,019 | -0.71(-1.83%) |
Apr 27, 2020 | 37.87 | 39.45 | 37.11 | 39.02 | 392,612 | +1.55(+4.15%) |
Apr 24, 2020 | 37.92 | 38.08 | 37.26 | 37.47 | 202,400 | +0.12(+0.32%) |
Apr 23, 2020 | 37.15 | 38.42 | 37.14 | 37.35 | 296,523 | +0.22(+0.59%) |
Apr 22, 2020 | 37.83 | 37.83 | 36.47 | 37.13 | 250,205 | +0.06(+0.16%) |
Apr 21, 2020 | 36.57 | 38.02 | 36.42 | 37.07 | 259,548 | -0.91(-2.40%) |
Apr 20, 2020 | 37.52 | 38.54 | 37.00 | 37.98 | 250,559 | -0.11(-0.29%) |
Apr 17, 2020 | 37.00 | 38.26 | 36.77 | 38.09 | 321,700 | +1.57(+4.30%) |
Apr 16, 2020 | 35.52 | 36.59 | 35.30 | 36.52 | 483,424 | +0.51(+1.42%) |
Apr 15, 2020 | 36.22 | 36.53 | 35.22 | 36.01 | 284,178 | -1.10(-2.96%) |
Apr 14, 2020 | 36.12 | 37.38 | 34.71 | 37.11 | 421,670 | +1.91(+5.43%) |
Apr 13, 2020 | 34.50 | 36.03 | 33.38 | 35.20 | 454,629 | +1.50(+4.45%) |
Apr 09, 2020 | 32.85 | 34.04 | 31.69 | 33.70 | 388,600 | +1.24(+3.82%) |
Apr 08, 2020 | 32.58 | 33.03 | 31.96 | 32.46 | 284,823 | +0.58(+1.82%) |
Apr 07, 2020 | 33.75 | 34.27 | 31.79 | 31.88 | 452,139 | -0.88(-2.69%) |
Apr 06, 2020 | 30.30 | 32.95 | 30.00 | 32.76 | 370,293 | +3.61(+12.38%) |
Apr 03, 2020 | 30.11 | 31.12 | 28.58 | 29.15 | 352,600 | -1.03(-3.41%) |
Apr 02, 2020 | 29.64 | 30.85 | 29.15 | 30.18 | 292,556 | +0.06(+0.20%) |
Apr 01, 2020 | 31.37 | 32.27 | 29.44 | 30.12 | 402,498 | -2.14(-6.63%) |
Mar 31, 2020 | 33.50 | 34.04 | 31.16 | 32.26 | 385,702 | -1.65(-4.87%) |
Mar 30, 2020 | 31.22 | 34.18 | 30.72 | 33.91 | 683,947 | +2.89(+9.32%) |
Mar 27, 2020 | 31.78 | 32.00 | 30.32 | 31.02 | 586,700 | -1.80(-5.48%) |
Mar 26, 2020 | 28.00 | 33.19 | 28.00 | 32.82 | 608,714 | +4.83(+17.26%) |
Mar 25, 2020 | 26.54 | 28.76 | 26.54 | 27.99 | 578,031 | +1.13(+4.21%) |
Mar 24, 2020 | 26.25 | 27.32 | 25.38 | 26.86 | 496,161 | +1.50(+5.91%) |
Mar 23, 2020 | 27.42 | 28.00 | 25.05 | 25.36 | 631,939 | -2.17(-7.88%) |
Mar 20, 2020 | 27.93 | 30.05 | 26.91 | 27.53 | 831,000 | -0.44(-1.57%) |
Mar 19, 2020 | 27.42 | 29.98 | 24.78 | 27.97 | 988,536 | +0.55(+2.01%) |
Mar 18, 2020 | 26.04 | 27.73 | 24.71 | 27.42 | 643,633 | -0.09(-0.33%) |
Mar 17, 2020 | 25.11 | 27.99 | 24.42 | 27.51 | 701,587 | +2.50(+10.00%) |
Mar 16, 2020 | 25.00 | 26.00 | 23.20 | 25.01 | 937,534 | -1.10(-4.21%) |
Mar 13, 2020 | 27.51 | 27.62 | 23.76 | 26.11 | 709,900 | +0.13(+0.50%) |
Mar 12, 2020 | 26.18 | 26.85 | 25.01 | 25.98 | 687,422 | -2.03(-7.25%) |
Mar 11, 2020 | 28.15 | 28.38 | 27.04 | 28.01 | 453,899 | -1.03(-3.55%) |
Mar 10, 2020 | 28.76 | 29.46 | 27.62 | 29.04 | 457,524 | +1.41(+5.10%) |
Mar 09, 2020 | 27.07 | 28.22 | 26.80 | 27.63 | 685,128 | -2.14(-7.19%) |
Mar 06, 2020 | 30.44 | 30.95 | 29.14 | 29.77 | 427,200 | -2.02(-6.35%) |
Mar 05, 2020 | 31.25 | 32.49 | 30.94 | 31.79 | 514,346 | -0.30(-0.93%) |
Mar 04, 2020 | 32.10 | 32.69 | 31.47 | 32.09 | 321,599 | +0.72(+2.30%) |
Mar 03, 2020 | 31.82 | 32.66 | 30.43 | 31.37 | 364,314 | -0.30(-0.95%) |
Mar 02, 2020 | 31.64 | 31.80 | 30.20 | 31.67 | 680,105 | +0.29(+0.92%) |
Feb 28, 2020 | 30.50 | 32.78 | 29.84 | 31.38 | 1,018,700 | +0.35(+1.13%) |
Feb 27, 2020 | 31.30 | 33.33 | 27.00 | 31.03 | 2,089,099 | +2.28(+7.93%) |
Feb 26, 2020 | 30.51 | 30.71 | 28.75 | 28.75 | 1,301,435 | -1.68(-5.52%) |
Feb 25, 2020 | 31.75 | 32.08 | 29.99 | 30.43 | 610,454 | -1.15(-3.64%) |
Feb 24, 2020 | 32.91 | 33.50 | 31.57 | 31.58 | 595,471 | -3.12(-8.99%) |
Feb 21, 2020 | 35.57 | 35.80 | 34.03 | 34.70 | 564,500 | -0.95(-2.66%) |
Feb 20, 2020 | 35.78 | 36.07 | 35.49 | 35.65 | 287,661 | -0.34(-0.94%) |
Feb 19, 2020 | 36.25 | 36.45 | 35.61 | 35.99 | 456,565 | +0.00(+0.00%) |
Feb 18, 2020 | 36.61 | 37.21 | 35.91 | 35.99 | 279,090 | -0.92(-2.49%) |
Feb 14, 2020 | 37.24 | 37.44 | 36.77 | 36.91 | 170,100 | -0.29(-0.78%) |
Feb 13, 2020 | 38.04 | 38.04 | 36.89 | 37.20 | 401,530 | -1.11(-2.90%) |
Feb 12, 2020 | 37.43 | 38.31 | 36.88 | 38.31 | 220,960 | +1.17(+3.15%) |
Feb 11, 2020 | 35.43 | 37.18 | 35.26 | 37.14 | 234,205 | +2.05(+5.84%) |
Feb 10, 2020 | 35.00 | 35.72 | 34.63 | 35.09 | 371,627 | -0.16(-0.45%) |
Feb 07, 2020 | 36.44 | 36.44 | 35.07 | 35.25 | 212,000 | -1.46(-3.98%) |
Feb 06, 2020 | 37.02 | 37.18 | 36.33 | 36.71 | 243,277 | -0.03(-0.08%) |
Feb 05, 2020 | 35.31 | 36.82 | 34.93 | 36.74 | 434,440 | +1.96(+5.64%) |
Feb 04, 2020 | 34.14 | 35.71 | 34.13 | 34.78 | 451,422 | +1.23(+3.67%) |
Feb 03, 2020 | 33.95 | 34.19 | 33.23 | 33.55 | 379,856 | -0.09(-0.27%) |
Jan 31, 2020 | 34.14 | 36.68 | 33.01 | 33.64 | 740,400 | -0.73(-2.12%) |
Jan 30, 2020 | 36.20 | 36.58 | 32.91 | 34.37 | 1,111,605 | -2.43(-6.60%) |
Jan 29, 2020 | 37.16 | 37.30 | 35.86 | 36.80 | 283,162 | -0.18(-0.49%) |
Jan 28, 2020 | 37.08 | 37.57 | 36.15 | 36.98 | 368,430 | +0.16(+0.43%) |
Jan 27, 2020 | 37.85 | 37.98 | 36.81 | 36.82 | 554,688 | -1.82(-4.71%) |
Jan 24, 2020 | 41.38 | 41.57 | 38.48 | 38.64 | 544,100 | -2.90(-6.98%) |
Jan 23, 2020 | 42.05 | 42.43 | 41.50 | 41.54 | 350,322 | -0.72(-1.70%) |
Jan 22, 2020 | 42.33 | 42.63 | 41.99 | 42.26 | 121,591 | +0.25(+0.60%) |
Jan 21, 2020 | 42.44 | 42.61 | 41.86 | 42.01 | 492,244 | -0.39(-0.92%) |
Jan 17, 2020 | 42.29 | 42.48 | 41.79 | 42.40 | 312,500 | +0.47(+1.12%) |
Jan 16, 2020 | 41.95 | 42.73 | 41.38 | 41.93 | 421,207 | +0.29(+0.70%) |
Jan 15, 2020 | 40.00 | 41.98 | 39.90 | 41.64 | 414,159 | +1.39(+3.45%) |
Jan 14, 2020 | 39.00 | 40.60 | 38.60 | 40.25 | 400,162 | +1.18(+3.02%) |
Jan 13, 2020 | 34.61 | 39.14 | 34.19 | 39.07 | 721,071 | +2.49(+6.81%) |
Jan 10, 2020 | 35.54 | 36.61 | 35.38 | 36.58 | 316,500 | +1.17(+3.30%) |
Jan 09, 2020 | 35.10 | 35.60 | 34.76 | 35.41 | 236,859 | +0.60(+1.72%) |
Jan 08, 2020 | 34.48 | 35.33 | 34.40 | 34.81 | 338,579 | +0.44(+1.28%) |
Jan 07, 2020 | 34.40 | 34.92 | 33.74 | 34.37 | 556,091 | -0.04(-0.12%) |
Jan 06, 2020 | 34.00 | 34.55 | 33.70 | 34.41 | 309,312 | +0.03(+0.09%) |
Jan 03, 2020 | 34.25 | 35.01 | 34.05 | 34.38 | 186,900 | -0.41(-1.18%) |
Jan 02, 2020 | 35.30 | 35.41 | 33.82 | 34.79 | 356,476 | -0.38(-1.08%) |
Dec 31, 2019 | 35.12 | 35.41 | 34.83 | 35.17 | 414,500 | -0.16(-0.45%) |
Dec 30, 2019 | 36.50 | 36.67 | 35.21 | 35.33 | 247,790 | -1.17(-3.21%) |
Dec 27, 2019 | 36.89 | 37.27 | 36.22 | 36.50 | 225,900 | -0.32(-0.87%) |
Dec 26, 2019 | 36.95 | 37.36 | 36.30 | 36.82 | 292,891 | -0.23(-0.62%) |
Dec 24, 2019 | 37.00 | 37.82 | 36.69 | 37.05 | 176,600 | +0.13(+0.35%) |
Dec 23, 2019 | 36.44 | 37.17 | 35.93 | 36.92 | 286,727 | +0.52(+1.43%) |
Dec 20, 2019 | 36.62 | 37.38 | 36.30 | 36.40 | 596,500 | -0.33(-0.90%) |
Dec 19, 2019 | 37.28 | 37.41 | 35.88 | 36.73 | 506,018 | -0.64(-1.71%) |
Dec 18, 2019 | 37.28 | 37.74 | 36.68 | 37.37 | 324,429 | +0.14(+0.38%) |
Dec 17, 2019 | 37.29 | 37.84 | 36.64 | 37.23 | 590,316 | -0.03(-0.08%) |
Dec 16, 2019 | 37.52 | 38.06 | 37.21 | 37.26 | 213,114 | -0.17(-0.45%) |
Dec 13, 2019 | 37.63 | 37.76 | 37.25 | 37.43 | 180,600 | -0.26(-0.69%) |
Dec 12, 2019 | 37.32 | 37.88 | 37.20 | 37.69 | 213,763 | +0.29(+0.78%) |
Dec 11, 2019 | 37.19 | 37.80 | 37.01 | 37.40 | 250,043 | +0.22(+0.59%) |
Dec 10, 2019 | 36.77 | 37.37 | 36.74 | 37.18 | 167,674 | +0.25(+0.68%) |
Dec 09, 2019 | 36.95 | 37.42 | 36.59 | 36.93 | 302,605 | -0.39(-1.05%) |
Dec 06, 2019 | 37.18 | 37.79 | 37.10 | 37.32 | 216,500 | +0.27(+0.73%) |
Dec 05, 2019 | 38.29 | 38.29 | 36.84 | 37.05 | 411,832 | -1.08(-2.83%) |
Dec 04, 2019 | 37.34 | 38.57 | 37.24 | 38.13 | 559,161 | +1.31(+3.56%) |
Dec 03, 2019 | 36.19 | 37.09 | 36.10 | 36.82 | 210,025 | +0.05(+0.14%) |
Dec 02, 2019 | 36.91 | 37.14 | 35.81 | 36.77 | 548,952 | -0.09(-0.24%) |
Nov 29, 2019 | 36.74 | 37.09 | 36.56 | 36.86 | 89,900 | -0.03(-0.08%) |
Nov 27, 2019 | 37.05 | 37.60 | 36.59 | 36.89 | 187,400 | -0.13(-0.35%) |
Nov 26, 2019 | 37.71 | 38.72 | 36.94 | 37.02 | 410,022 | -0.69(-1.83%) |
Nov 25, 2019 | 37.48 | 38.84 | 37.26 | 37.71 | 627,078 | +0.32(+0.86%) |
Nov 22, 2019 | 36.94 | 37.48 | 36.46 | 37.39 | 387,000 | +0.66(+1.80%) |
Nov 21, 2019 | 35.87 | 36.86 | 35.50 | 36.73 | 305,861 | +1.06(+2.97%) |
Nov 20, 2019 | 34.85 | 36.04 | 34.77 | 35.67 | 523,129 | +0.96(+2.77%) |
Nov 19, 2019 | 34.38 | 35.18 | 34.23 | 34.71 | 301,908 | +0.38(+1.11%) |
Nov 18, 2019 | 34.94 | 35.27 | 34.12 | 34.33 | 280,993 | -0.88(-2.50%) |
Nov 15, 2019 | 35.19 | 35.43 | 34.52 | 35.21 | 408,900 | +0.31(+0.89%) |
Nov 14, 2019 | 34.48 | 35.11 | 34.24 | 34.90 | 250,644 | +0.19(+0.55%) |
Nov 13, 2019 | 35.00 | 35.03 | 33.81 | 34.71 | 397,486 | -0.43(-1.22%) |
Nov 12, 2019 | 35.49 | 35.75 | 34.38 | 35.14 | 448,790 | -0.40(-1.13%) |
Nov 11, 2019 | 35.78 | 36.56 | 35.38 | 35.54 | 358,310 | +0.05(+0.13%) |
Nov 08, 2019 | 35.90 | 36.05 | 34.99 | 35.49 | 510,300 | -0.62(-1.70%) |
Nov 07, 2019 | 36.00 | 36.41 | 35.60 | 36.11 | 457,044 | +0.56(+1.58%) |
Nov 06, 2019 | 36.32 | 36.83 | 35.47 | 35.55 | 390,797 | -0.37(-1.03%) |
Nov 05, 2019 | 35.00 | 36.22 | 34.87 | 35.92 | 448,583 | +1.00(+2.86%) |
Nov 04, 2019 | 33.62 | 35.00 | 33.50 | 34.92 | 616,274 | +1.64(+4.93%) |
Nov 01, 2019 | 32.79 | 33.92 | 31.81 | 33.28 | 623,400 | +0.50(+1.53%) |
Oct 31, 2019 | 29.60 | 33.44 | 28.90 | 32.78 | 1,673,692 | +4.85(+17.36%) |
Oct 30, 2019 | 28.65 | 28.65 | 27.76 | 27.93 | 485,682 | -0.68(-2.38%) |
Oct 29, 2019 | 28.62 | 28.91 | 28.18 | 28.61 | 326,405 | -0.08(-0.28%) |
Oct 28, 2019 | 28.33 | 29.24 | 28.33 | 28.69 | 250,918 | +0.43(+1.52%) |
Oct 25, 2019 | 28.59 | 28.70 | 28.02 | 28.26 | 457,100 | -0.40(-1.40%) |
Oct 24, 2019 | 28.22 | 28.77 | 28.22 | 28.66 | 318,790 | +0.56(+1.99%) |
Oct 23, 2019 | 27.62 | 28.38 | 27.32 | 28.10 | 453,298 | +0.70(+2.55%) |
Oct 22, 2019 | 28.28 | 28.50 | 27.06 | 27.40 | 233,796 | -0.81(-2.87%) |
Oct 21, 2019 | 28.93 | 29.50 | 28.15 | 28.21 | 527,193 | -0.47(-1.64%) |
Oct 18, 2019 | 27.51 | 29.04 | 27.43 | 28.68 | 549,000 | +1.10(+3.99%) |
Oct 17, 2019 | 26.55 | 27.76 | 26.31 | 27.58 | 351,509 | +1.18(+4.47%) |
Oct 16, 2019 | 26.65 | 26.84 | 26.30 | 26.40 | 141,051 | -0.26(-0.98%) |
Oct 15, 2019 | 26.42 | 27.24 | 26.42 | 26.66 | 346,676 | +0.51(+1.95%) |
Oct 14, 2019 | 26.59 | 26.85 | 26.02 | 26.15 | 225,934 | -0.54(-2.02%) |
Oct 11, 2019 | 25.96 | 27.12 | 25.96 | 26.69 | 261,400 | +1.23(+4.83%) |
Oct 10, 2019 | 25.23 | 25.61 | 24.59 | 25.46 | 159,132 | +0.15(+0.59%) |
Oct 09, 2019 | 24.93 | 25.60 | 24.50 | 25.31 | 244,043 | +0.76(+3.10%) |
Oct 08, 2019 | 24.94 | 25.19 | 24.32 | 24.55 | 374,130 | -0.88(-3.46%) |
Oct 07, 2019 | 25.56 | 25.76 | 25.16 | 25.43 | 233,252 | -0.20(-0.78%) |
Oct 04, 2019 | 25.23 | 25.72 | 24.94 | 25.63 | 267,000 | +0.44(+1.75%) |
Oct 03, 2019 | 24.59 | 25.52 | 23.78 | 25.19 | 289,129 | +0.60(+2.44%) |
Oct 02, 2019 | 24.85 | 24.95 | 24.30 | 24.59 | 214,538 | -0.46(-1.84%) |
Oct 01, 2019 | 25.93 | 26.44 | 24.82 | 25.05 | 304,608 | -0.73(-2.83%) |
Sep 30, 2019 | 26.21 | 26.22 | 25.12 | 25.78 | 430,390 | -0.21(-0.81%) |
Sep 27, 2019 | 27.34 | 27.34 | 25.67 | 25.99 | 264,700 | -1.19(-4.38%) |
Sep 26, 2019 | 28.05 | 28.15 | 27.02 | 27.18 | 124,243 | -0.96(-3.41%) |
Sep 25, 2019 | 28.00 | 28.38 | 27.18 | 28.14 | 201,409 | +0.00(+0.00%) |
Sep 24, 2019 | 29.32 | 29.71 | 28.00 | 28.14 | 321,796 | -1.19(-4.06%) |
Sep 23, 2019 | 29.60 | 29.83 | 29.20 | 29.33 | 141,574 | -0.58(-1.94%) |
Sep 20, 2019 | 29.74 | 30.23 | 29.46 | 29.91 | 348,700 | +0.10(+0.34%) |
Sep 19, 2019 | 30.16 | 30.70 | 29.60 | 29.81 | 229,393 | -0.39(-1.29%) |
Sep 18, 2019 | 30.32 | 30.35 | 29.55 | 30.20 | 247,563 | -0.11(-0.36%) |
Sep 17, 2019 | 29.87 | 30.43 | 28.99 | 30.31 | 216,026 | +0.48(+1.61%) |
Sep 16, 2019 | 29.03 | 30.09 | 28.94 | 29.83 | 363,847 | +0.62(+2.12%) |
Sep 13, 2019 | 28.98 | 29.34 | 28.71 | 29.21 | 221,000 | +0.42(+1.46%) |
Sep 12, 2019 | 28.82 | 29.07 | 28.30 | 28.79 | 222,799 | +0.29(+1.02%) |
Sep 11, 2019 | 27.54 | 29.06 | 27.21 | 28.50 | 335,770 | +0.96(+3.49%) |
Sep 10, 2019 | 26.92 | 27.68 | 26.40 | 27.54 | 208,142 | +0.50(+1.85%) |
Sep 09, 2019 | 28.15 | 28.26 | 26.91 | 27.04 | 266,045 | -0.99(-3.53%) |
Sep 06, 2019 | 28.51 | 28.78 | 27.99 | 28.03 | 137,800 | -0.50(-1.75%) |
Sep 05, 2019 | 27.98 | 29.02 | 27.72 | 28.53 | 166,173 | +0.94(+3.41%) |
Sep 04, 2019 | 28.02 | 28.15 | 27.03 | 27.59 | 309,042 | -0.09(-0.33%) |
Sep 03, 2019 | 29.80 | 29.83 | 27.25 | 27.68 | 473,647 | -2.43(-8.07%) |
Aug 30, 2019 | 30.35 | 30.46 | 29.84 | 30.11 | 272,200 | -0.10(-0.33%) |
Aug 29, 2019 | 30.00 | 30.86 | 30.00 | 30.21 | 187,107 | +0.26(+0.87%) |
Aug 28, 2019 | 29.66 | 30.31 | 29.66 | 29.95 | 192,400 | +0.00(+0.00%) |
Aug 27, 2019 | 30.50 | 30.77 | 29.88 | 29.95 | 398,131 | +0.24(+0.81%) |
Aug 26, 2019 | 30.09 | 30.19 | 29.29 | 29.71 | 153,260 | +0.00(+0.00%) |
Aug 23, 2019 | 31.30 | 31.56 | 29.44 | 29.71 | 252,100 | -1.61(-5.14%) |
Aug 22, 2019 | 32.25 | 32.25 | 31.05 | 31.32 | 117,565 | -0.89(-2.76%) |
Aug 21, 2019 | 32.60 | 32.64 | 31.96 | 32.21 | 218,776 | -0.12(-0.37%) |
Aug 20, 2019 | 32.95 | 33.33 | 32.30 | 32.33 | 110,425 | -0.62(-1.88%) |
Aug 19, 2019 | 33.52 | 33.73 | 32.77 | 32.95 | 306,044 | -0.24(-0.72%) |
Aug 16, 2019 | 32.20 | 33.30 | 32.14 | 33.19 | 325,100 | +1.27(+3.98%) |
Aug 15, 2019 | 32.24 | 32.29 | 31.64 | 31.92 | 260,985 | +0.00(+0.00%) |
Aug 14, 2019 | 32.36 | 32.52 | 31.41 | 31.92 | 368,476 | -1.22(-3.68%) |
Aug 13, 2019 | 32.30 | 33.96 | 31.94 | 33.14 | 390,587 | +0.64(+1.97%) |
Aug 12, 2019 | 31.84 | 32.65 | 31.49 | 32.50 | 437,923 | +0.55(+1.72%) |
Aug 09, 2019 | 32.60 | 32.71 | 31.17 | 31.95 | 229,600 | -0.75(-2.29%) |
Aug 08, 2019 | 32.68 | 33.27 | 32.52 | 32.70 | 320,418 | +0.19(+0.58%) |
Aug 07, 2019 | 32.13 | 33.08 | 31.64 | 32.51 | 289,559 | -0.24(-0.73%) |
Aug 06, 2019 | 32.57 | 33.22 | 31.83 | 32.75 | 468,209 | +0.65(+2.02%) |
Aug 05, 2019 | 32.30 | 32.78 | 31.33 | 32.10 | 592,156 | -1.32(-3.95%) |
Aug 02, 2019 | 34.37 | 34.62 | 32.35 | 33.42 | 533,400 | -1.38(-3.97%) |
Aug 01, 2019 | 33.50 | 37.34 | 32.11 | 34.80 | 1,824,441 | +5.49(+18.73%) |
Jul 31, 2019 | 30.20 | 30.78 | 29.21 | 29.31 | 786,530 | -0.99(-3.27%) |
Jul 30, 2019 | 30.43 | 31.25 | 30.26 | 30.30 | 651,163 | -0.56(-1.81%) |
Jul 29, 2019 | 31.34 | 31.72 | 30.42 | 30.86 | 369,309 | -0.49(-1.56%) |
Jul 26, 2019 | 30.95 | 31.39 | 30.27 | 31.35 | 286,300 | +0.65(+2.12%) |
Jul 25, 2019 | 32.67 | 32.67 | 30.56 | 30.70 | 536,470 | -1.97(-6.03%) |
Jul 24, 2019 | 31.94 | 32.94 | 31.75 | 32.67 | 261,181 | +0.64(+2.00%) |
Jul 23, 2019 | 32.35 | 32.62 | 31.88 | 32.03 | 547,253 | -0.10(-0.31%) |
Jul 22, 2019 | 31.27 | 32.22 | 31.27 | 32.13 | 556,598 | +1.08(+3.48%) |
Jul 19, 2019 | 31.47 | 32.15 | 31.02 | 31.05 | 289,400 | -0.45(-1.43%) |
Jul 18, 2019 | 31.01 | 32.05 | 30.91 | 31.50 | 272,488 | +0.43(+1.38%) |
Jul 17, 2019 | 31.72 | 31.72 | 30.86 | 31.07 | 281,585 | -0.70(-2.20%) |
Jul 16, 2019 | 31.66 | 32.23 | 31.19 | 31.77 | 333,420 | +0.23(+0.73%) |
Jul 15, 2019 | 30.52 | 31.71 | 30.37 | 31.54 | 338,418 | +1.12(+3.68%) |
Jul 12, 2019 | 30.74 | 30.78 | 29.98 | 30.42 | 387,300 | -0.38(-1.23%) |
Jul 11, 2019 | 30.45 | 31.02 | 30.34 | 30.80 | 368,971 | +0.34(+1.12%) |
Jul 10, 2019 | 30.63 | 30.81 | 30.17 | 30.46 | 354,208 | +0.23(+0.76%) |
Jul 09, 2019 | 29.39 | 30.29 | 28.93 | 30.23 | 294,470 | +0.67(+2.27%) |
Jul 08, 2019 | 29.47 | 29.67 | 28.97 | 29.56 | 238,072 | +0.14(+0.48%) |
Jul 05, 2019 | 29.61 | 29.71 | 28.91 | 29.42 | 184,400 | -0.08(-0.27%) |
Jul 03, 2019 | 29.96 | 30.00 | 29.37 | 29.50 | 121,300 | -0.33(-1.11%) |
Jul 02, 2019 | 29.83 | 29.85 | 29.16 | 29.83 | 275,258 | +0.09(+0.30%) |
Jul 01, 2019 | 29.98 | 30.12 | 29.24 | 29.74 | 261,460 | +0.36(+1.23%) |
Jun 28, 2019 | 30.19 | 30.55 | 29.36 | 29.38 | 710,800 | -0.81(-2.68%) |
Jun 27, 2019 | 29.65 | 30.42 | 29.43 | 30.19 | 521,476 | +0.68(+2.30%) |
Jun 26, 2019 | 29.28 | 29.64 | 28.99 | 29.51 | 588,794 | +0.25(+0.85%) |
Jun 25, 2019 | 28.76 | 29.40 | 28.55 | 29.26 | 467,261 | +0.64(+2.24%) |
Jun 24, 2019 | 29.52 | 29.52 | 28.57 | 28.62 | 366,121 | -0.41(-1.41%) |
Jun 21, 2019 | 29.30 | 29.33 | 28.87 | 29.03 | 692,700 | -0.36(-1.22%) |
Jun 20, 2019 | 28.90 | 29.68 | 28.64 | 29.39 | 468,683 | +0.89(+3.12%) |
Jun 19, 2019 | 28.41 | 28.58 | 27.87 | 28.50 | 294,636 | +0.09(+0.32%) |
Jun 18, 2019 | 27.48 | 28.52 | 27.21 | 28.41 | 775,037 | +1.39(+5.14%) |
Jun 17, 2019 | 26.44 | 27.22 | 26.26 | 27.02 | 321,596 | +0.71(+2.70%) |
Jun 14, 2019 | 26.55 | 27.20 | 26.26 | 26.31 | 318,100 | -0.19(-0.72%) |
Jun 13, 2019 | 26.45 | 26.71 | 25.62 | 26.50 | 278,943 | +0.09(+0.34%) |
Jun 12, 2019 | 26.59 | 27.00 | 26.14 | 26.41 | 247,497 | -0.22(-0.83%) |
Jun 11, 2019 | 26.54 | 26.95 | 25.81 | 26.63 | 478,431 | +0.33(+1.25%) |
Jun 10, 2019 | 27.30 | 27.95 | 26.27 | 26.30 | 447,288 | -0.78(-2.88%) |
Jun 07, 2019 | 25.55 | 27.75 | 25.50 | 27.08 | 800,900 | +1.55(+6.07%) |
Jun 06, 2019 | 24.83 | 26.02 | 24.83 | 25.53 | 472,008 | +0.57(+2.28%) |
Jun 05, 2019 | 24.29 | 25.02 | 23.68 | 24.96 | 428,276 | +0.95(+3.96%) |
Jun 04, 2019 | 23.34 | 24.35 | 23.21 | 24.01 | 844,539 | +0.93(+4.03%) |
Jun 03, 2019 | 23.23 | 23.88 | 22.84 | 23.08 | 492,164 | -0.09(-0.39%) |
May 31, 2019 | 23.93 | 23.93 | 22.93 | 23.17 | 423,700 | -1.02(-4.22%) |
May 30, 2019 | 23.73 | 24.47 | 23.65 | 24.19 | 492,780 | +0.61(+2.59%) |
May 29, 2019 | 23.65 | 23.90 | 22.95 | 23.58 | 340,553 | -0.42(-1.75%) |
May 28, 2019 | 24.76 | 25.00 | 23.92 | 24.00 | 334,047 | -0.69(-2.79%) |
May 24, 2019 | 24.12 | 24.79 | 23.87 | 24.69 | 255,100 | +0.67(+2.79%) |
May 23, 2019 | 24.00 | 24.69 | 23.95 | 24.02 | 450,834 | -0.27(-1.11%) |
May 22, 2019 | 24.67 | 24.96 | 24.22 | 24.29 | 209,404 | -0.47(-1.90%) |
May 21, 2019 | 24.27 | 24.97 | 24.02 | 24.76 | 446,624 | +0.63(+2.61%) |
May 20, 2019 | 23.90 | 24.63 | 23.42 | 24.13 | 284,555 | +0.09(+0.37%) |
May 17, 2019 | 24.79 | 25.08 | 23.77 | 24.04 | 321,500 | -0.96(-3.84%) |
May 16, 2019 | 24.98 | 25.72 | 24.94 | 25.00 | 263,099 | +0.02(+0.08%) |
May 15, 2019 | 25.11 | 25.59 | 24.94 | 24.98 | 250,767 | -0.55(-2.15%) |
May 14, 2019 | 25.02 | 25.68 | 24.69 | 25.53 | 266,857 | +1.11(+4.55%) |
May 13, 2019 | 25.98 | 26.18 | 24.20 | 24.42 | 560,648 | -2.13(-8.02%) |
May 10, 2019 | 27.25 | 27.32 | 25.66 | 26.55 | 504,400 | -0.71(-2.60%) |
May 09, 2019 | 26.87 | 27.54 | 26.33 | 27.26 | 281,505 | -0.04(-0.15%) |
May 08, 2019 | 27.31 | 28.12 | 26.78 | 27.30 | 663,900 | -0.20(-0.73%) |
May 07, 2019 | 26.61 | 27.58 | 26.41 | 27.50 | 675,676 | +0.49(+1.81%) |
May 06, 2019 | 25.50 | 27.62 | 25.11 | 27.01 | 1,123,790 | +2.01(+8.04%) |
May 03, 2019 | 28.45 | 28.70 | 21.70 | 25.00 | 3,176,200 | -3.15(-11.19%) |
May 02, 2019 | 31.74 | 33.37 | 27.10 | 28.15 | 1,629,573 | -3.77(-11.81%) |