Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 65.11 | 67.46 | 64.12 | 65.76 | 215,890 | -0.17(-0.26%) |
Apr 29, 2020 | 65.80 | 67.07 | 62.34 | 65.93 | 194,839 | +1.78(+2.77%) |
Apr 28, 2020 | 74.47 | 76.99 | 64.06 | 64.16 | 170,566 | -9.20(-12.55%) |
Apr 27, 2020 | 70.87 | 77.20 | 70.26 | 73.36 | 329,556 | +3.45(+4.93%) |
Apr 24, 2020 | 65.61 | 70.91 | 65.06 | 69.91 | 131,200 | +4.83(+7.42%) |
Apr 23, 2020 | 65.31 | 67.07 | 64.23 | 65.08 | 167,030 | +0.83(+1.29%) |
Apr 22, 2020 | 65.26 | 65.26 | 63.13 | 64.25 | 226,189 | +0.39(+0.61%) |
Apr 21, 2020 | 64.99 | 65.69 | 62.88 | 63.86 | 243,868 | -1.64(-2.50%) |
Apr 20, 2020 | 62.24 | 67.68 | 61.88 | 65.50 | 263,029 | +2.44(+3.87%) |
Apr 17, 2020 | 61.78 | 64.30 | 58.55 | 63.06 | 301,900 | +2.11(+3.46%) |
Apr 16, 2020 | 60.67 | 62.69 | 59.62 | 60.95 | 210,483 | -0.51(-0.83%) |
Apr 15, 2020 | 64.12 | 65.19 | 60.38 | 61.46 | 236,982 | -3.71(-5.69%) |
Apr 14, 2020 | 63.55 | 65.18 | 62.47 | 65.17 | 234,322 | +2.48(+3.96%) |
Apr 13, 2020 | 61.78 | 63.00 | 60.06 | 62.69 | 269,228 | -0.30(-0.48%) |
Apr 09, 2020 | 54.98 | 64.65 | 54.98 | 62.99 | 564,800 | +8.48(+15.56%) |
Apr 08, 2020 | 49.50 | 55.53 | 49.30 | 54.51 | 372,786 | +5.33(+10.84%) |
Apr 07, 2020 | 49.27 | 52.93 | 48.09 | 49.18 | 374,628 | +1.03(+2.14%) |
Apr 06, 2020 | 45.32 | 48.29 | 44.85 | 48.15 | 283,057 | +3.14(+6.98%) |
Apr 03, 2020 | 44.55 | 46.48 | 44.07 | 45.01 | 276,500 | -0.38(-0.84%) |
Apr 02, 2020 | 42.89 | 45.94 | 42.89 | 45.39 | 390,447 | +1.35(+3.07%) |
Apr 01, 2020 | 44.17 | 47.58 | 43.02 | 44.04 | 483,737 | -0.45(-1.01%) |
Mar 31, 2020 | 44.37 | 46.38 | 43.23 | 44.49 | 470,075 | -0.28(-0.63%) |
Mar 30, 2020 | 47.99 | 48.73 | 43.93 | 44.77 | 469,846 | -3.17(-6.61%) |
Mar 27, 2020 | 49.61 | 50.00 | 47.40 | 47.94 | 512,200 | -2.70(-5.33%) |
Mar 26, 2020 | 50.77 | 55.30 | 48.01 | 50.64 | 401,650 | -0.25(-0.49%) |
Mar 25, 2020 | 61.99 | 61.99 | 50.02 | 50.89 | 804,364 | -8.23(-13.92%) |
Mar 24, 2020 | 58.20 | 62.24 | 57.27 | 59.12 | 482,460 | +2.50(+4.42%) |
Mar 23, 2020 | 60.02 | 61.45 | 54.35 | 56.62 | 316,074 | -2.30(-3.90%) |
Mar 20, 2020 | 59.91 | 61.06 | 53.92 | 58.92 | 522,000 | -0.39(-0.66%) |
Mar 19, 2020 | 53.00 | 62.01 | 49.63 | 59.31 | 708,327 | +6.04(+11.34%) |
Mar 18, 2020 | 47.21 | 54.10 | 44.90 | 53.27 | 506,012 | +4.00(+8.12%) |
Mar 17, 2020 | 46.20 | 51.08 | 41.60 | 49.27 | 500,418 | +2.20(+4.67%) |
Mar 16, 2020 | 48.30 | 50.86 | 46.08 | 47.07 | 483,395 | -5.54(-10.53%) |
Mar 13, 2020 | 52.83 | 54.40 | 48.42 | 52.61 | 538,300 | +0.87(+1.68%) |
Mar 12, 2020 | 53.70 | 55.27 | 50.34 | 51.74 | 437,554 | -6.56(-11.25%) |
Mar 11, 2020 | 62.37 | 63.26 | 56.34 | 58.30 | 424,296 | -4.59(-7.30%) |
Mar 10, 2020 | 61.05 | 62.89 | 56.59 | 62.89 | 339,113 | +3.59(+6.05%) |
Mar 09, 2020 | 58.59 | 61.37 | 56.41 | 59.30 | 269,256 | -2.12(-3.45%) |
Mar 06, 2020 | 59.20 | 62.74 | 58.24 | 61.42 | 270,000 | +1.88(+3.16%) |
Mar 05, 2020 | 65.23 | 66.99 | 58.59 | 59.54 | 371,101 | -6.84(-10.30%) |
Mar 04, 2020 | 65.80 | 66.64 | 63.75 | 66.38 | 219,836 | +2.72(+4.27%) |
Mar 03, 2020 | 65.26 | 65.61 | 63.03 | 63.66 | 247,404 | -1.84(-2.81%) |
Mar 02, 2020 | 62.48 | 65.70 | 62.46 | 65.50 | 383,120 | +3.17(+5.09%) |
Feb 28, 2020 | 59.65 | 63.93 | 59.59 | 62.33 | 681,400 | +0.15(+0.24%) |
Feb 27, 2020 | 60.00 | 65.35 | 58.09 | 62.18 | 922,173 | +0.19(+0.31%) |
Feb 26, 2020 | 64.20 | 64.30 | 57.04 | 61.99 | 1,528,427 | -2.68(-4.14%) |
Feb 25, 2020 | 65.68 | 66.84 | 63.53 | 64.67 | 613,351 | -0.68(-1.04%) |
Feb 24, 2020 | 63.48 | 66.41 | 62.51 | 65.35 | 323,962 | -0.27(-0.41%) |
Feb 21, 2020 | 63.81 | 66.94 | 62.82 | 65.62 | 335,400 | +1.76(+2.76%) |
Feb 20, 2020 | 63.40 | 64.30 | 61.52 | 63.86 | 235,004 | +0.25(+0.39%) |
Feb 19, 2020 | 63.46 | 65.58 | 62.44 | 63.61 | 208,378 | +0.03(+0.05%) |
Feb 18, 2020 | 66.33 | 67.78 | 63.21 | 63.58 | 250,403 | -2.75(-4.15%) |
Feb 14, 2020 | 70.05 | 70.56 | 65.76 | 66.33 | 376,500 | -3.57(-5.11%) |
Feb 13, 2020 | 68.39 | 70.05 | 67.66 | 69.90 | 224,151 | +1.19(+1.73%) |
Feb 12, 2020 | 67.57 | 68.86 | 66.66 | 68.71 | 238,242 | +1.56(+2.32%) |
Feb 11, 2020 | 69.90 | 70.53 | 66.82 | 67.15 | 261,585 | -2.58(-3.70%) |
Feb 10, 2020 | 69.87 | 70.43 | 68.99 | 69.73 | 214,159 | +0.00(+0.00%) |
Feb 07, 2020 | 70.25 | 71.43 | 68.42 | 69.73 | 340,700 | -0.70(-0.99%) |
Feb 06, 2020 | 77.11 | 78.26 | 69.79 | 70.43 | 499,646 | -6.24(-8.14%) |
Feb 05, 2020 | 74.75 | 77.57 | 73.82 | 76.67 | 340,919 | +2.68(+3.62%) |
Feb 04, 2020 | 71.84 | 75.77 | 70.91 | 73.99 | 349,211 | -0.05(-0.07%) |
Feb 03, 2020 | 72.85 | 74.44 | 71.64 | 74.04 | 247,987 | +1.84(+2.55%) |
Jan 31, 2020 | 76.77 | 76.77 | 71.73 | 72.20 | 329,500 | -4.84(-6.28%) |
Jan 30, 2020 | 74.50 | 77.38 | 74.05 | 77.04 | 333,091 | +1.55(+2.05%) |
Jan 29, 2020 | 77.55 | 77.55 | 74.61 | 75.49 | 564,621 | -1.96(-2.53%) |
Jan 28, 2020 | 73.79 | 78.19 | 73.69 | 77.45 | 686,572 | +3.85(+5.23%) |
Jan 27, 2020 | 68.49 | 73.82 | 68.49 | 73.60 | 558,883 | +3.71(+5.31%) |
Jan 24, 2020 | 75.69 | 76.34 | 69.89 | 69.89 | 406,800 | -5.73(-7.58%) |
Jan 23, 2020 | 79.75 | 79.75 | 71.75 | 75.62 | 970,998 | -7.63(-9.17%) |
Jan 22, 2020 | 83.12 | 84.37 | 82.17 | 83.25 | 243,375 | +0.65(+0.79%) |
Jan 21, 2020 | 82.94 | 84.74 | 82.40 | 82.60 | 262,663 | -0.47(-0.57%) |
Jan 17, 2020 | 84.85 | 84.85 | 82.46 | 83.07 | 205,600 | -1.08(-1.28%) |
Jan 16, 2020 | 83.45 | 84.66 | 82.23 | 84.15 | 225,670 | +1.44(+1.74%) |
Jan 15, 2020 | 82.04 | 83.50 | 81.32 | 82.71 | 245,063 | +0.64(+0.78%) |
Jan 14, 2020 | 81.03 | 82.90 | 80.30 | 82.07 | 345,667 | -0.50(-0.61%) |
Jan 13, 2020 | 87.91 | 87.91 | 81.85 | 82.57 | 354,329 | -5.56(-6.31%) |
Jan 10, 2020 | 88.30 | 90.43 | 87.76 | 88.13 | 319,700 | -0.21(-0.24%) |
Jan 09, 2020 | 91.00 | 93.53 | 86.50 | 88.34 | 334,886 | -1.16(-1.30%) |
Jan 08, 2020 | 89.58 | 92.17 | 88.89 | 89.50 | 282,977 | +0.06(+0.07%) |
Jan 07, 2020 | 92.21 | 92.31 | 89.42 | 89.44 | 268,689 | -2.52(-2.74%) |
Jan 06, 2020 | 92.01 | 92.81 | 90.86 | 91.96 | 294,253 | -1.43(-1.53%) |
Jan 03, 2020 | 92.01 | 95.98 | 90.75 | 93.39 | 279,200 | +0.10(+0.11%) |
Jan 02, 2020 | 95.36 | 97.50 | 92.12 | 93.29 | 455,531 | -2.07(-2.17%) |
Dec 31, 2019 | 95.77 | 97.58 | 95.00 | 95.36 | 329,600 | -0.74(-0.77%) |
Dec 30, 2019 | 97.53 | 99.55 | 95.14 | 96.10 | 351,020 | -1.59(-1.63%) |
Dec 27, 2019 | 100.62 | 100.62 | 95.53 | 97.69 | 409,100 | -2.82(-2.81%) |
Dec 26, 2019 | 102.79 | 103.49 | 99.59 | 100.51 | 176,433 | -1.93(-1.88%) |
Dec 24, 2019 | 102.45 | 103.11 | 100.97 | 102.44 | 141,600 | -0.02(-0.02%) |
Dec 23, 2019 | 108.82 | 108.82 | 101.82 | 102.46 | 387,825 | -6.30(-5.79%) |
Dec 20, 2019 | 108.91 | 110.22 | 105.60 | 108.76 | 542,000 | -1.04(-0.95%) |
Dec 19, 2019 | 116.01 | 116.41 | 108.15 | 109.80 | 774,327 | -9.48(-7.95%) |
Dec 18, 2019 | 132.57 | 132.57 | 108.23 | 119.28 | 1,560,501 | -13.25(-10.00%) |
Dec 17, 2019 | 125.70 | 132.79 | 122.88 | 132.53 | 275,178 | +7.20(+5.74%) |
Dec 16, 2019 | 123.58 | 126.86 | 122.24 | 125.33 | 255,086 | +2.14(+1.74%) |
Dec 13, 2019 | 124.29 | 127.49 | 121.57 | 123.19 | 184,100 | -2.78(-2.21%) |
Dec 12, 2019 | 121.26 | 127.32 | 121.26 | 125.97 | 295,782 | +4.71(+3.88%) |
Dec 11, 2019 | 120.90 | 123.41 | 118.00 | 121.26 | 313,615 | +0.37(+0.31%) |
Dec 10, 2019 | 121.48 | 123.37 | 118.69 | 120.89 | 331,664 | -0.18(-0.15%) |
Dec 09, 2019 | 114.01 | 121.93 | 114.01 | 121.07 | 1,040,717 | +3.71(+3.16%) |
Dec 06, 2019 | 123.58 | 123.82 | 114.67 | 117.36 | 1,002,600 | -5.70(-4.63%) |
Dec 05, 2019 | 132.84 | 133.63 | 115.50 | 123.06 | 2,267,617 | -14.67(-10.65%) |
Dec 04, 2019 | 96.19 | 139.99 | 94.02 | 137.73 | 2,882,178 | +41.79(+43.56%) |
Dec 03, 2019 | 95.02 | 97.98 | 93.36 | 95.94 | 205,991 | -0.04(-0.04%) |
Dec 02, 2019 | 95.45 | 97.04 | 93.62 | 95.98 | 343,054 | +0.98(+1.03%) |
Nov 29, 2019 | 97.20 | 98.37 | 94.59 | 95.00 | 166,900 | -1.92(-1.98%) |
Nov 27, 2019 | 93.46 | 97.66 | 93.37 | 96.92 | 527,900 | +3.46(+3.70%) |
Nov 26, 2019 | 91.90 | 93.92 | 89.30 | 93.46 | 375,020 | +2.71(+2.99%) |
Nov 25, 2019 | 87.99 | 91.50 | 87.44 | 90.75 | 304,007 | +3.73(+4.29%) |
Nov 22, 2019 | 84.30 | 87.31 | 83.11 | 87.02 | 179,900 | +2.96(+3.52%) |
Nov 21, 2019 | 87.64 | 88.35 | 83.12 | 84.06 | 245,962 | -4.52(-5.10%) |
Nov 20, 2019 | 81.09 | 89.47 | 80.58 | 88.58 | 595,587 | +6.92(+8.47%) |
Nov 19, 2019 | 77.18 | 83.48 | 77.18 | 81.66 | 615,114 | +5.11(+6.68%) |
Nov 18, 2019 | 72.80 | 76.83 | 71.53 | 76.55 | 239,115 | +3.83(+5.27%) |
Nov 15, 2019 | 77.04 | 77.04 | 72.39 | 72.72 | 258,400 | -3.45(-4.53%) |
Nov 14, 2019 | 74.74 | 77.25 | 74.55 | 76.17 | 262,085 | +1.08(+1.44%) |
Nov 13, 2019 | 72.77 | 77.48 | 71.58 | 75.09 | 262,683 | +0.10(+0.13%) |
Nov 12, 2019 | 73.73 | 77.40 | 73.73 | 74.99 | 270,342 | +1.22(+1.65%) |
Nov 11, 2019 | 74.46 | 75.89 | 72.22 | 73.77 | 166,555 | -0.96(-1.28%) |
Nov 08, 2019 | 71.28 | 75.17 | 71.28 | 74.73 | 179,100 | +3.26(+4.56%) |
Nov 07, 2019 | 69.16 | 71.95 | 68.12 | 71.47 | 182,815 | +2.82(+4.11%) |
Nov 06, 2019 | 71.50 | 72.89 | 68.47 | 68.65 | 252,415 | -3.07(-4.28%) |
Nov 05, 2019 | 70.41 | 72.45 | 69.10 | 71.72 | 229,857 | +1.72(+2.46%) |
Nov 04, 2019 | 71.24 | 72.45 | 68.82 | 70.00 | 163,598 | -0.95(-1.34%) |
Nov 01, 2019 | 69.35 | 71.78 | 67.56 | 70.95 | 281,600 | +2.35(+3.43%) |
Oct 31, 2019 | 73.06 | 73.37 | 68.28 | 68.60 | 200,735 | -4.54(-6.21%) |
Oct 30, 2019 | 73.94 | 74.19 | 72.54 | 73.14 | 248,145 | -0.86(-1.16%) |
Oct 29, 2019 | 73.61 | 74.98 | 72.93 | 74.00 | 365,158 | +0.28(+0.38%) |
Oct 28, 2019 | 70.38 | 74.99 | 70.34 | 73.72 | 235,682 | +3.50(+4.98%) |
Oct 25, 2019 | 67.95 | 70.30 | 66.31 | 70.22 | 349,900 | +0.83(+1.20%) |
Oct 24, 2019 | 73.12 | 74.65 | 68.30 | 69.39 | 460,742 | -3.28(-4.51%) |
Oct 23, 2019 | 73.51 | 74.45 | 71.86 | 72.67 | 202,666 | -1.19(-1.61%) |
Oct 22, 2019 | 73.62 | 74.89 | 72.57 | 73.86 | 259,311 | +0.42(+0.57%) |
Oct 21, 2019 | 72.94 | 73.53 | 70.86 | 73.44 | 156,001 | +0.83(+1.14%) |
Oct 18, 2019 | 72.86 | 73.60 | 72.14 | 72.61 | 246,700 | -0.49(-0.67%) |
Oct 17, 2019 | 71.33 | 73.35 | 70.70 | 73.10 | 226,048 | +1.77(+2.48%) |
Oct 16, 2019 | 69.71 | 71.74 | 68.72 | 71.33 | 325,982 | +1.36(+1.94%) |
Oct 15, 2019 | 67.00 | 70.49 | 66.97 | 69.97 | 440,004 | +3.24(+4.86%) |
Oct 14, 2019 | 66.60 | 68.20 | 66.01 | 66.73 | 190,683 | -0.14(-0.21%) |
Oct 11, 2019 | 68.03 | 69.58 | 65.62 | 66.87 | 259,100 | -0.53(-0.79%) |
Oct 10, 2019 | 66.70 | 69.85 | 66.27 | 67.40 | 232,777 | +0.91(+1.37%) |
Oct 09, 2019 | 67.80 | 67.80 | 65.33 | 66.49 | 415,921 | -0.01(-0.02%) |
Oct 08, 2019 | 69.65 | 70.75 | 66.49 | 66.50 | 591,644 | -3.60(-5.14%) |
Oct 07, 2019 | 76.85 | 77.80 | 69.62 | 70.10 | 581,156 | -7.25(-9.37%) |
Oct 04, 2019 | 81.00 | 81.69 | 76.05 | 77.35 | 259,500 | -3.43(-4.25%) |
Oct 03, 2019 | 81.79 | 82.67 | 79.26 | 80.78 | 301,863 | -1.14(-1.39%) |
Oct 02, 2019 | 78.69 | 82.97 | 77.65 | 81.92 | 395,408 | +2.28(+2.86%) |
Oct 01, 2019 | 78.94 | 81.44 | 77.20 | 79.64 | 522,895 | +1.01(+1.28%) |
Sep 30, 2019 | 78.88 | 80.21 | 76.57 | 78.63 | 474,851 | -0.44(-0.56%) |
Sep 27, 2019 | 79.17 | 80.36 | 77.55 | 79.07 | 267,700 | +0.07(+0.09%) |
Sep 26, 2019 | 81.19 | 81.48 | 77.25 | 79.00 | 392,575 | -2.57(-3.15%) |
Sep 25, 2019 | 80.81 | 82.42 | 80.19 | 81.57 | 169,734 | +0.17(+0.21%) |
Sep 24, 2019 | 83.17 | 85.41 | 80.66 | 81.40 | 346,927 | -1.70(-2.05%) |
Sep 23, 2019 | 87.10 | 88.41 | 82.06 | 83.10 | 259,075 | -4.27(-4.89%) |
Sep 20, 2019 | 82.37 | 88.73 | 82.00 | 87.37 | 1,373,300 | +4.67(+5.65%) |
Sep 19, 2019 | 81.36 | 84.66 | 80.82 | 82.70 | 347,456 | +1.34(+1.65%) |
Sep 18, 2019 | 83.95 | 84.45 | 80.40 | 81.36 | 309,467 | -2.90(-3.44%) |
Sep 17, 2019 | 85.39 | 87.66 | 83.74 | 84.26 | 256,840 | -1.04(-1.22%) |
Sep 16, 2019 | 85.00 | 87.60 | 84.71 | 85.30 | 247,330 | -0.12(-0.14%) |
Sep 13, 2019 | 83.10 | 85.81 | 82.29 | 85.42 | 169,700 | +1.78(+2.13%) |
Sep 12, 2019 | 83.28 | 86.19 | 82.37 | 83.64 | 402,933 | +0.48(+0.58%) |
Sep 11, 2019 | 81.59 | 84.77 | 77.70 | 83.16 | 302,869 | +2.08(+2.57%) |
Sep 10, 2019 | 76.75 | 81.17 | 76.08 | 81.08 | 448,452 | +2.82(+3.60%) |
Sep 09, 2019 | 85.39 | 85.39 | 76.53 | 78.26 | 476,499 | -7.06(-8.27%) |
Sep 06, 2019 | 84.44 | 86.80 | 83.28 | 85.32 | 317,400 | +0.32(+0.38%) |
Sep 05, 2019 | 83.36 | 85.61 | 82.66 | 85.00 | 318,887 | +1.15(+1.37%) |
Sep 04, 2019 | 85.29 | 86.27 | 81.94 | 83.85 | 293,335 | -0.81(-0.96%) |
Sep 03, 2019 | 88.46 | 91.81 | 84.00 | 84.66 | 512,912 | -3.80(-4.30%) |
Aug 30, 2019 | 88.32 | 88.90 | 86.82 | 88.46 | 140,200 | +0.60(+0.68%) |
Aug 29, 2019 | 87.60 | 88.33 | 85.15 | 87.86 | 335,314 | +1.06(+1.22%) |
Aug 28, 2019 | 87.14 | 88.36 | 86.29 | 86.80 | 293,788 | -0.85(-0.97%) |
Aug 27, 2019 | 87.74 | 88.93 | 86.01 | 87.65 | 309,115 | +0.25(+0.29%) |
Aug 26, 2019 | 88.19 | 88.19 | 85.49 | 87.40 | 159,993 | +0.85(+0.98%) |
Aug 23, 2019 | 87.07 | 89.99 | 85.76 | 86.55 | 359,000 | -0.95(-1.09%) |
Aug 22, 2019 | 90.38 | 90.38 | 86.50 | 87.50 | 343,721 | -2.23(-2.49%) |
Aug 21, 2019 | 88.25 | 92.25 | 86.03 | 89.73 | 515,624 | +1.73(+1.97%) |
Aug 20, 2019 | 88.72 | 90.32 | 86.32 | 88.00 | 391,406 | -1.12(-1.26%) |
Aug 19, 2019 | 89.07 | 90.57 | 87.62 | 89.12 | 329,801 | +0.40(+0.45%) |
Aug 16, 2019 | 84.12 | 89.60 | 82.63 | 88.72 | 1,428,900 | +5.38(+6.46%) |
Aug 15, 2019 | 84.67 | 85.07 | 81.00 | 83.34 | 487,877 | -0.66(-0.79%) |
Aug 14, 2019 | 85.00 | 87.42 | 83.64 | 84.00 | 540,236 | -3.60(-4.11%) |
Aug 13, 2019 | 88.10 | 90.06 | 82.30 | 87.60 | 582,371 | -0.51(-0.58%) |
Aug 12, 2019 | 85.52 | 90.90 | 85.51 | 88.11 | 867,414 | +3.23(+3.81%) |
Aug 09, 2019 | 83.37 | 86.00 | 81.62 | 84.88 | 519,900 | +1.07(+1.28%) |
Aug 08, 2019 | 86.56 | 86.56 | 81.34 | 83.81 | 1,609,032 | -3.69(-4.22%) |
Aug 07, 2019 | 79.52 | 92.84 | 79.05 | 87.50 | 5,190,873 | +8.03(+10.10%) |
Aug 06, 2019 | 66.00 | 85.40 | 66.00 | 79.47 | 3,941,292 | +14.21(+21.77%) |
Aug 05, 2019 | 60.34 | 73.25 | 60.34 | 65.26 | 8,530,794 | +34.26(+110.52%) |
Aug 02, 2019 | 32.40 | 32.43 | 30.32 | 31.00 | 368,200 | -1.49(-4.59%) |
Aug 01, 2019 | 34.60 | 34.84 | 32.33 | 32.49 | 341,108 | -2.28(-6.56%) |
Jul 31, 2019 | 34.69 | 35.57 | 34.30 | 34.77 | 509,989 | -0.03(-0.09%) |
Jul 30, 2019 | 34.22 | 34.93 | 33.31 | 34.80 | 311,356 | +0.23(+0.67%) |
Jul 29, 2019 | 34.17 | 34.93 | 33.35 | 34.57 | 388,584 | +0.65(+1.92%) |
Jul 26, 2019 | 33.58 | 34.07 | 33.12 | 33.92 | 302,500 | +0.42(+1.25%) |
Jul 25, 2019 | 33.19 | 33.77 | 32.22 | 33.50 | 479,993 | +0.14(+0.42%) |
Jul 24, 2019 | 32.50 | 33.96 | 31.91 | 33.36 | 295,467 | +0.74(+2.27%) |
Jul 23, 2019 | 31.92 | 32.91 | 31.78 | 32.62 | 347,733 | +0.91(+2.87%) |
Jul 22, 2019 | 31.86 | 32.68 | 31.31 | 31.71 | 464,189 | +0.13(+0.41%) |
Jul 19, 2019 | 31.78 | 32.47 | 31.05 | 31.58 | 403,700 | -0.19(-0.60%) |
Jul 18, 2019 | 32.46 | 32.78 | 31.61 | 31.77 | 187,389 | -0.72(-2.22%) |
Jul 17, 2019 | 33.07 | 33.10 | 31.76 | 32.49 | 485,120 | -0.76(-2.29%) |
Jul 16, 2019 | 36.03 | 36.03 | 32.62 | 33.25 | 561,508 | -2.71(-7.54%) |
Jul 15, 2019 | 35.99 | 37.04 | 35.02 | 35.96 | 273,443 | +0.10(+0.28%) |
Jul 12, 2019 | 35.51 | 36.72 | 34.53 | 35.86 | 649,200 | +0.47(+1.33%) |
Jul 11, 2019 | 37.41 | 37.94 | 35.03 | 35.39 | 439,036 | -1.84(-4.94%) |
Jul 10, 2019 | 38.91 | 39.31 | 37.02 | 37.23 | 243,618 | -1.49(-3.85%) |
Jul 09, 2019 | 40.50 | 41.16 | 38.58 | 38.72 | 221,732 | -1.88(-4.63%) |
Jul 08, 2019 | 42.41 | 43.33 | 40.55 | 40.60 | 277,044 | -1.81(-4.27%) |
Jul 05, 2019 | 43.39 | 45.00 | 42.24 | 42.41 | 259,000 | -1.08(-2.48%) |
Jul 03, 2019 | 43.31 | 44.16 | 43.12 | 43.49 | 90,800 | +0.48(+1.12%) |
Jul 02, 2019 | 44.27 | 44.50 | 42.62 | 43.01 | 273,744 | -2.99(-6.50%) |
Jul 01, 2019 | 44.04 | 46.00 | 42.85 | 46.00 | 248,299 | +2.67(+6.16%) |
Jun 28, 2019 | 42.37 | 43.83 | 41.44 | 43.33 | 779,500 | +1.18(+2.80%) |
Jun 27, 2019 | 40.91 | 42.34 | 40.91 | 42.15 | 141,286 | +1.36(+3.33%) |
Jun 26, 2019 | 40.63 | 41.70 | 40.07 | 40.79 | 179,429 | +0.38(+0.94%) |
Jun 25, 2019 | 41.23 | 41.40 | 39.63 | 40.41 | 482,606 | -0.73(-1.77%) |
Jun 24, 2019 | 44.40 | 44.40 | 41.04 | 41.14 | 395,794 | -3.10(-7.01%) |
Jun 21, 2019 | 44.28 | 44.95 | 43.09 | 44.24 | 1,420,200 | -0.39(-0.87%) |
Jun 20, 2019 | 44.27 | 44.96 | 43.85 | 44.63 | 191,345 | +0.50(+1.13%) |
Jun 19, 2019 | 44.43 | 44.95 | 43.69 | 44.13 | 154,095 | -0.32(-0.72%) |
Jun 18, 2019 | 43.45 | 45.00 | 43.08 | 44.45 | 312,761 | +1.15(+2.66%) |
Jun 17, 2019 | 42.12 | 43.48 | 41.35 | 43.30 | 326,478 | +1.27(+3.02%) |
Jun 14, 2019 | 41.33 | 42.36 | 40.97 | 42.03 | 426,900 | +0.79(+1.92%) |
Jun 13, 2019 | 41.40 | 41.79 | 40.87 | 41.24 | 280,332 | +0.16(+0.39%) |
Jun 12, 2019 | 40.76 | 41.84 | 40.15 | 41.08 | 300,534 | +0.14(+0.34%) |
Jun 11, 2019 | 41.15 | 41.55 | 40.10 | 40.94 | 516,726 | -0.20(-0.49%) |
Jun 10, 2019 | 40.78 | 41.83 | 40.40 | 41.14 | 394,682 | +0.58(+1.43%) |
Jun 07, 2019 | 40.05 | 41.41 | 39.05 | 40.56 | 623,200 | +0.56(+1.40%) |
Jun 06, 2019 | 40.12 | 40.65 | 39.17 | 40.00 | 425,551 | +0.04(+0.10%) |
Jun 05, 2019 | 40.09 | 40.17 | 38.84 | 39.96 | 226,882 | +0.18(+0.45%) |
Jun 04, 2019 | 40.02 | 41.42 | 39.03 | 39.78 | 320,284 | -0.27(-0.67%) |
Jun 03, 2019 | 39.43 | 40.60 | 38.20 | 40.05 | 289,260 | +0.85(+2.17%) |
May 31, 2019 | 39.17 | 39.81 | 38.22 | 39.20 | 254,200 | -0.54(-1.36%) |
May 30, 2019 | 43.30 | 43.62 | 39.66 | 39.74 | 242,031 | -3.37(-7.82%) |
May 29, 2019 | 44.31 | 44.93 | 43.00 | 43.11 | 141,307 | -1.42(-3.19%) |
May 28, 2019 | 44.62 | 44.98 | 43.90 | 44.53 | 236,929 | +0.18(+0.41%) |
May 24, 2019 | 43.86 | 44.95 | 43.36 | 44.35 | 197,300 | +0.68(+1.56%) |
May 23, 2019 | 43.25 | 44.45 | 42.52 | 43.67 | 324,397 | -0.32(-0.73%) |
May 22, 2019 | 44.50 | 45.00 | 43.08 | 43.99 | 341,327 | -0.74(-1.65%) |
May 21, 2019 | 43.37 | 44.74 | 43.04 | 44.73 | 207,893 | +1.54(+3.57%) |
May 20, 2019 | 42.75 | 43.60 | 42.27 | 43.19 | 303,711 | -0.03(-0.07%) |
May 17, 2019 | 42.42 | 43.60 | 42.19 | 43.22 | 213,000 | +0.46(+1.08%) |
May 16, 2019 | 41.79 | 43.55 | 41.79 | 42.76 | 542,235 | +1.11(+2.67%) |
May 15, 2019 | 41.07 | 42.00 | 41.05 | 41.65 | 303,594 | +0.05(+0.12%) |
May 14, 2019 | 40.73 | 42.75 | 39.78 | 41.60 | 336,995 | +0.90(+2.21%) |
May 13, 2019 | 41.12 | 41.71 | 40.20 | 40.70 | 323,483 | -1.50(-3.55%) |
May 10, 2019 | 42.04 | 42.82 | 41.29 | 42.20 | 159,900 | +0.00(+0.00%) |
May 09, 2019 | 39.81 | 43.07 | 39.18 | 42.20 | 384,051 | +1.75(+4.33%) |
May 08, 2019 | 38.64 | 40.56 | 38.02 | 40.45 | 198,008 | +1.36(+3.48%) |
May 07, 2019 | 39.67 | 39.67 | 37.94 | 39.09 | 179,277 | -0.86(-2.15%) |
May 06, 2019 | 37.13 | 40.07 | 36.99 | 39.95 | 157,680 | +2.04(+5.38%) |
May 03, 2019 | 37.36 | 38.58 | 36.99 | 37.91 | 175,700 | +0.86(+2.32%) |
May 02, 2019 | 37.70 | 37.87 | 35.81 | 37.05 | 196,256 | -0.65(-1.72%) |