Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.15 | 24.22 | 23.52 | 23.64 | 4,098,114 | -0.91(-3.71%) |
Apr 29, 2020 | 24.32 | 24.95 | 24.13 | 24.55 | 2,712,370 | +0.93(+3.92%) |
Apr 28, 2020 | 24.04 | 24.25 | 23.35 | 23.62 | 3,080,140 | +0.41(+1.75%) |
Apr 27, 2020 | 22.50 | 23.42 | 22.26 | 23.22 | 3,752,205 | +0.81(+3.62%) |
Apr 24, 2020 | 22.60 | 22.60 | 21.75 | 22.41 | 3,044,698 | +0.36(+1.61%) |
Apr 23, 2020 | 21.32 | 22.43 | 21.24 | 22.05 | 3,455,962 | +0.83(+3.90%) |
Apr 22, 2020 | 21.60 | 21.83 | 20.92 | 21.22 | 2,933,234 | +0.12(+0.55%) |
Apr 21, 2020 | 20.31 | 21.25 | 20.08 | 21.11 | 2,753,181 | -0.01(-0.04%) |
Apr 20, 2020 | 21.59 | 22.02 | 21.06 | 21.11 | 3,533,829 | -1.21(-5.41%) |
Apr 17, 2020 | 22.61 | 23.21 | 22.04 | 22.32 | 4,734,626 | +0.77(+3.57%) |
Apr 16, 2020 | 21.71 | 22.00 | 21.08 | 21.55 | 3,852,816 | -0.35(-1.59%) |
Apr 15, 2020 | 21.19 | 22.04 | 21.06 | 21.90 | 3,050,130 | -0.60(-2.65%) |
Apr 14, 2020 | 21.77 | 22.58 | 21.72 | 22.50 | 3,852,830 | +0.85(+3.94%) |
Apr 13, 2020 | 21.56 | 21.91 | 20.27 | 21.64 | 2,696,291 | +0.35(+1.63%) |
Apr 09, 2020 | 21.71 | 22.42 | 21.15 | 21.30 | 5,096,132 | +0.17(+0.82%) |
Apr 08, 2020 | 20.77 | 21.40 | 20.26 | 21.12 | 3,632,032 | +0.71(+3.49%) |
Apr 07, 2020 | 21.73 | 21.98 | 20.24 | 20.41 | 3,822,024 | -0.05(-0.24%) |
Apr 06, 2020 | 18.67 | 20.63 | 18.14 | 20.46 | 4,995,002 | +2.85(+16.16%) |
Apr 03, 2020 | 18.53 | 18.78 | 17.50 | 17.61 | 4,990,134 | -0.82(-4.44%) |
Apr 02, 2020 | 18.75 | 19.43 | 18.04 | 18.43 | 4,960,589 | -0.31(-1.68%) |
Apr 01, 2020 | 19.09 | 19.54 | 18.57 | 18.75 | 5,532,118 | -1.41(-7.02%) |
Mar 31, 2020 | 21.16 | 22.12 | 20.06 | 20.16 | 9,572,481 | -0.17(-0.85%) |
Mar 30, 2020 | 19.36 | 20.47 | 18.71 | 20.34 | 4,606,088 | +0.73(+3.71%) |
Mar 27, 2020 | 19.52 | 20.01 | 18.62 | 19.61 | 3,954,324 | -1.03(-4.97%) |
Mar 26, 2020 | 19.79 | 20.73 | 19.14 | 20.63 | 5,072,047 | +1.01(+5.14%) |
Mar 25, 2020 | 19.43 | 20.42 | 17.53 | 19.63 | 6,298,990 | +0.77(+4.08%) |
Mar 24, 2020 | 18.91 | 19.50 | 17.56 | 18.86 | 5,843,410 | +1.36(+7.75%) |
Mar 23, 2020 | 16.91 | 17.95 | 16.20 | 17.50 | 4,680,637 | +0.54(+3.17%) |
Mar 20, 2020 | 17.71 | 18.62 | 16.16 | 16.96 | 5,200,800 | -0.42(-2.43%) |
Mar 19, 2020 | 15.69 | 18.27 | 15.11 | 17.38 | 6,009,119 | +1.06(+6.49%) |
Mar 18, 2020 | 17.24 | 18.10 | 14.07 | 16.32 | 4,795,444 | -2.12(-11.48%) |
Mar 17, 2020 | 19.34 | 19.61 | 17.13 | 18.44 | 7,193,425 | -0.63(-3.30%) |
Mar 16, 2020 | 19.33 | 20.35 | 18.83 | 19.07 | 5,088,754 | -2.16(-10.17%) |
Mar 13, 2020 | 21.26 | 21.83 | 19.63 | 21.23 | 6,032,469 | +0.86(+4.22%) |
Mar 12, 2020 | 20.21 | 23.00 | 19.24 | 20.37 | 5,693,750 | -1.80(-8.10%) |
Mar 11, 2020 | 22.39 | 22.66 | 21.69 | 22.17 | 6,577,063 | -0.83(-3.60%) |
Mar 10, 2020 | 22.53 | 23.00 | 21.69 | 22.99 | 6,765,005 | +1.44(+6.68%) |
Mar 09, 2020 | 22.47 | 23.08 | 21.54 | 21.55 | 5,145,386 | -2.33(-9.77%) |
Mar 06, 2020 | 23.99 | 24.55 | 23.59 | 23.89 | 6,766,963 | -0.85(-3.44%) |
Mar 05, 2020 | 25.31 | 25.46 | 24.47 | 24.74 | 4,526,284 | -1.36(-5.20%) |
Mar 04, 2020 | 26.13 | 26.17 | 25.17 | 26.10 | 5,038,924 | +0.25(+0.96%) |
Mar 03, 2020 | 26.52 | 27.01 | 25.47 | 25.85 | 6,286,206 | -0.90(-3.37%) |
Mar 02, 2020 | 26.06 | 26.75 | 25.56 | 26.75 | 5,012,997 | +0.60(+2.31%) |
Feb 28, 2020 | 24.39 | 26.17 | 24.34 | 26.14 | 8,018,757 | +0.98(+3.88%) |
Feb 27, 2020 | 24.40 | 25.82 | 23.84 | 25.17 | 8,012,992 | +0.31(+1.26%) |
Feb 26, 2020 | 25.69 | 26.11 | 24.82 | 24.86 | 4,244,737 | -0.46(-1.82%) |
Feb 25, 2020 | 26.53 | 26.69 | 25.31 | 25.32 | 7,995,662 | -1.14(-4.32%) |
Feb 24, 2020 | 26.98 | 27.03 | 26.17 | 26.46 | 7,272,005 | -1.50(-5.36%) |
Feb 21, 2020 | 28.84 | 28.86 | 27.89 | 27.96 | 3,012,855 | -0.96(-3.33%) |
Feb 20, 2020 | 28.48 | 29.13 | 28.43 | 28.92 | 3,188,904 | +0.30(+1.03%) |
Feb 19, 2020 | 28.20 | 28.73 | 28.16 | 28.62 | 3,679,859 | +0.37(+1.31%) |
Feb 18, 2020 | 28.11 | 28.64 | 27.93 | 28.25 | 4,261,162 | +0.16(+0.56%) |
Feb 14, 2020 | 28.59 | 28.76 | 27.51 | 28.10 | 6,087,209 | -0.77(-2.65%) |
Feb 13, 2020 | 28.23 | 29.09 | 27.61 | 28.86 | 6,879,742 | +0.32(+1.12%) |
Feb 12, 2020 | 28.42 | 28.80 | 27.96 | 28.54 | 5,761,546 | +0.48(+1.70%) |
Feb 11, 2020 | 27.36 | 28.34 | 27.29 | 28.06 | 3,374,575 | +0.68(+2.49%) |
Feb 10, 2020 | 27.62 | 27.79 | 27.27 | 27.38 | 2,401,501 | -0.24(-0.86%) |
Feb 07, 2020 | 27.56 | 27.75 | 27.36 | 27.62 | 2,690,774 | -0.16(-0.56%) |
Feb 06, 2020 | 29.00 | 29.00 | 27.78 | 27.78 | 4,454,772 | -1.05(-3.65%) |
Feb 05, 2020 | 28.71 | 28.92 | 28.46 | 28.83 | 4,548,696 | +0.50(+1.77%) |
Feb 04, 2020 | 28.80 | 28.86 | 28.25 | 28.33 | 4,921,452 | +0.04(+0.15%) |
Feb 03, 2020 | 28.48 | 28.94 | 28.28 | 28.29 | 3,973,980 | +0.07(+0.26%) |
Jan 31, 2020 | 28.71 | 28.80 | 28.05 | 28.21 | 5,518,766 | -0.63(-2.20%) |
Jan 30, 2020 | 28.80 | 29.19 | 28.51 | 28.85 | 5,026,621 | -0.19(-0.65%) |
Jan 29, 2020 | 29.70 | 29.93 | 28.99 | 29.04 | 7,665,909 | -0.12(-0.40%) |
Jan 28, 2020 | 29.09 | 30.09 | 28.70 | 29.15 | 18,933,876 | -2.41(-7.64%) |
Jan 27, 2020 | 31.47 | 31.78 | 31.03 | 31.56 | 2,007,781 | -0.72(-2.24%) |
Jan 24, 2020 | 33.32 | 33.43 | 32.20 | 32.29 | 1,037,100 | -1.09(-3.25%) |
Jan 23, 2020 | 32.88 | 33.44 | 32.34 | 33.37 | 1,715,497 | +0.22(+0.67%) |
Jan 22, 2020 | 33.31 | 33.50 | 32.97 | 33.15 | 1,455,189 | -0.17(-0.52%) |
Jan 21, 2020 | 33.94 | 34.01 | 33.29 | 33.32 | 1,729,891 | -0.85(-2.48%) |
Jan 17, 2020 | 34.42 | 34.70 | 33.91 | 34.17 | 1,733,525 | -0.29(-0.84%) |
Jan 16, 2020 | 34.15 | 34.46 | 33.95 | 34.46 | 1,694,177 | +0.49(+1.43%) |
Jan 15, 2020 | 34.01 | 34.31 | 33.74 | 33.97 | 1,307,213 | -0.36(-1.05%) |
Jan 14, 2020 | 34.00 | 34.66 | 34.00 | 34.33 | 1,843,489 | +0.29(+0.85%) |
Jan 13, 2020 | 33.98 | 34.14 | 33.78 | 34.05 | 2,070,677 | -0.03(-0.10%) |
Jan 10, 2020 | 34.42 | 34.52 | 33.98 | 34.08 | 1,005,135 | -0.42(-1.22%) |
Jan 09, 2020 | 35.31 | 35.32 | 34.49 | 34.50 | 1,447,362 | -0.63(-1.80%) |
Jan 08, 2020 | 34.95 | 35.37 | 34.63 | 35.13 | 1,302,866 | +0.21(+0.61%) |
Jan 07, 2020 | 34.64 | 35.14 | 34.49 | 34.92 | 1,681,287 | +0.21(+0.62%) |
Jan 06, 2020 | 34.56 | 34.80 | 34.23 | 34.70 | 1,030,769 | -0.15(-0.42%) |
Jan 03, 2020 | 35.37 | 35.67 | 34.74 | 34.85 | 1,276,899 | -1.31(-3.62%) |
Jan 02, 2020 | 36.20 | 36.24 | 35.67 | 36.16 | 1,445,526 | +0.47(+1.31%) |
Dec 31, 2019 | 35.66 | 36.00 | 35.60 | 35.69 | 804,473 | -0.02(-0.05%) |
Dec 30, 2019 | 36.01 | 36.11 | 35.63 | 35.71 | 729,726 | -0.30(-0.82%) |
Dec 27, 2019 | 36.14 | 36.31 | 35.86 | 36.00 | 809,091 | -0.04(-0.11%) |
Dec 26, 2019 | 36.21 | 36.26 | 35.70 | 36.05 | 728,221 | -0.06(-0.16%) |
Dec 24, 2019 | 36.45 | 36.45 | 35.95 | 36.10 | 402,905 | -0.35(-0.95%) |
Dec 23, 2019 | 36.43 | 36.57 | 36.02 | 36.45 | 1,065,430 | +0.07(+0.18%) |
Dec 20, 2019 | 37.02 | 37.08 | 36.27 | 36.38 | 2,514,784 | -0.56(-1.51%) |
Dec 19, 2019 | 37.07 | 37.26 | 36.79 | 36.94 | 1,301,898 | -0.25(-0.66%) |
Dec 18, 2019 | 36.74 | 37.31 | 36.56 | 37.19 | 1,956,129 | +0.47(+1.28%) |
Dec 17, 2019 | 36.53 | 36.82 | 36.40 | 36.72 | 1,267,698 | +0.40(+1.11%) |
Dec 16, 2019 | 36.32 | 36.75 | 36.20 | 36.32 | 2,402,145 | +0.28(+0.78%) |
Dec 13, 2019 | 36.84 | 37.02 | 36.01 | 36.04 | 1,518,399 | -0.58(-1.57%) |
Dec 12, 2019 | 36.22 | 36.98 | 36.04 | 36.61 | 2,944,238 | +0.47(+1.30%) |
Dec 11, 2019 | 35.87 | 36.31 | 35.79 | 36.14 | 1,189,287 | +0.38(+1.06%) |
Dec 10, 2019 | 35.59 | 35.84 | 35.43 | 35.77 | 1,202,575 | +0.10(+0.28%) |
Dec 09, 2019 | 35.51 | 35.75 | 35.34 | 35.67 | 1,269,023 | +0.00(+0.00%) |
Dec 06, 2019 | 35.57 | 35.96 | 35.39 | 35.67 | 1,464,678 | +0.57(+1.62%) |
Dec 05, 2019 | 34.65 | 35.11 | 34.52 | 35.10 | 1,573,362 | +0.59(+1.72%) |
Dec 04, 2019 | 34.44 | 34.89 | 34.24 | 34.51 | 1,796,380 | +0.30(+0.89%) |
Dec 03, 2019 | 34.39 | 34.45 | 33.85 | 34.20 | 1,803,618 | -0.74(-2.12%) |
Dec 02, 2019 | 34.81 | 35.45 | 34.57 | 34.94 | 1,814,198 | +0.35(+1.00%) |
Nov 29, 2019 | 34.58 | 34.90 | 34.58 | 34.60 | 963,447 | -0.23(-0.66%) |
Nov 27, 2019 | 35.20 | 35.33 | 34.57 | 34.83 | 1,393,561 | -0.28(-0.79%) |
Nov 26, 2019 | 35.54 | 35.62 | 35.09 | 35.11 | 2,454,852 | -0.52(-1.45%) |
Nov 25, 2019 | 34.97 | 35.68 | 34.82 | 35.62 | 1,637,310 | +0.56(+1.59%) |
Nov 22, 2019 | 34.94 | 35.19 | 34.66 | 35.07 | 1,678,374 | +0.31(+0.90%) |
Nov 21, 2019 | 34.75 | 35.02 | 34.49 | 34.75 | 1,913,995 | +0.32(+0.93%) |
Nov 20, 2019 | 35.43 | 35.65 | 34.39 | 34.43 | 2,515,630 | -1.22(-3.42%) |
Nov 19, 2019 | 36.02 | 36.07 | 35.48 | 35.66 | 1,958,510 | -0.20(-0.57%) |
Nov 18, 2019 | 36.18 | 36.30 | 35.77 | 35.86 | 1,944,936 | -0.68(-1.86%) |
Nov 15, 2019 | 36.66 | 36.82 | 36.41 | 36.54 | 1,239,073 | +0.20(+0.56%) |
Nov 14, 2019 | 36.70 | 36.84 | 36.25 | 36.34 | 1,316,478 | -0.29(-0.81%) |
Nov 13, 2019 | 37.17 | 37.25 | 36.52 | 36.63 | 1,944,204 | -0.84(-2.23%) |
Nov 12, 2019 | 37.93 | 37.99 | 37.34 | 37.47 | 1,566,642 | -0.43(-1.15%) |
Nov 11, 2019 | 37.69 | 38.19 | 37.61 | 37.90 | 1,263,527 | -0.05(-0.13%) |
Nov 08, 2019 | 37.70 | 37.97 | 37.11 | 37.95 | 1,283,003 | +0.28(+0.74%) |
Nov 07, 2019 | 37.12 | 37.93 | 37.05 | 37.67 | 1,714,181 | +0.94(+2.57%) |
Nov 06, 2019 | 36.88 | 37.00 | 36.36 | 36.73 | 1,460,619 | -0.20(-0.53%) |
Nov 05, 2019 | 37.15 | 37.44 | 36.66 | 36.93 | 2,506,740 | -0.20(-0.53%) |
Nov 04, 2019 | 36.25 | 37.23 | 36.06 | 37.12 | 3,669,706 | +1.35(+3.78%) |
Nov 01, 2019 | 34.56 | 35.80 | 34.52 | 35.77 | 2,980,658 | +1.61(+4.73%) |
Oct 31, 2019 | 34.01 | 35.73 | 33.43 | 34.16 | 5,272,192 | +2.01(+6.25%) |
Oct 30, 2019 | 32.37 | 32.51 | 31.57 | 32.15 | 2,073,168 | -0.38(-1.16%) |
Oct 29, 2019 | 32.73 | 33.05 | 32.39 | 32.53 | 1,301,516 | -0.59(-1.78%) |
Oct 28, 2019 | 32.84 | 33.28 | 32.79 | 33.12 | 1,664,413 | +0.57(+1.74%) |
Oct 25, 2019 | 32.06 | 32.69 | 31.95 | 32.55 | 1,709,247 | +0.34(+1.07%) |
Oct 24, 2019 | 32.84 | 33.19 | 32.16 | 32.21 | 1,158,415 | -0.56(-1.70%) |
Oct 23, 2019 | 32.57 | 32.78 | 32.10 | 32.76 | 1,327,133 | +0.20(+0.60%) |
Oct 22, 2019 | 31.80 | 32.57 | 31.60 | 32.57 | 1,631,484 | +0.62(+1.95%) |
Oct 21, 2019 | 31.96 | 32.41 | 31.80 | 31.94 | 1,587,924 | +0.20(+0.62%) |
Oct 18, 2019 | 31.19 | 31.93 | 31.02 | 31.75 | 2,300,229 | +0.59(+1.89%) |
Oct 17, 2019 | 31.54 | 31.54 | 30.98 | 31.16 | 2,726,631 | -0.25(-0.81%) |
Oct 16, 2019 | 31.00 | 31.52 | 30.94 | 31.41 | 2,311,864 | +0.49(+1.59%) |
Oct 15, 2019 | 30.40 | 31.16 | 30.12 | 30.92 | 1,313,914 | +0.54(+1.78%) |
Oct 14, 2019 | 30.32 | 30.39 | 29.90 | 30.38 | 1,181,954 | -0.11(-0.35%) |
Oct 11, 2019 | 29.61 | 30.64 | 29.58 | 30.48 | 2,325,733 | +1.48(+5.08%) |
Oct 10, 2019 | 28.62 | 29.14 | 28.62 | 29.01 | 1,236,764 | +0.57(+1.99%) |
Oct 09, 2019 | 28.38 | 28.58 | 28.09 | 28.44 | 1,277,627 | +0.48(+1.73%) |
Oct 08, 2019 | 28.18 | 28.28 | 27.77 | 27.96 | 1,259,620 | -0.69(-2.40%) |
Oct 07, 2019 | 28.67 | 29.15 | 28.33 | 28.65 | 1,187,412 | -0.16(-0.54%) |
Oct 04, 2019 | 28.60 | 28.81 | 28.43 | 28.80 | 1,578,921 | +0.27(+0.95%) |
Oct 03, 2019 | 28.30 | 28.54 | 27.87 | 28.53 | 1,645,557 | +0.10(+0.35%) |
Oct 02, 2019 | 28.99 | 29.04 | 28.16 | 28.44 | 1,927,060 | -1.01(-3.42%) |
Oct 01, 2019 | 30.17 | 30.35 | 29.31 | 29.44 | 1,703,396 | -0.61(-2.04%) |
Sep 30, 2019 | 29.82 | 30.21 | 29.63 | 30.06 | 1,564,576 | +0.24(+0.80%) |
Sep 27, 2019 | 30.12 | 30.39 | 29.62 | 29.82 | 1,603,937 | -0.15(-0.49%) |
Sep 26, 2019 | 30.23 | 30.23 | 29.71 | 29.97 | 1,335,587 | -0.22(-0.73%) |
Sep 25, 2019 | 29.62 | 30.25 | 29.30 | 30.19 | 1,370,618 | +0.50(+1.68%) |
Sep 24, 2019 | 30.27 | 30.43 | 29.57 | 29.69 | 1,357,028 | -0.48(-1.58%) |
Sep 23, 2019 | 29.76 | 30.57 | 29.70 | 30.17 | 1,277,124 | +0.03(+0.11%) |
Sep 20, 2019 | 30.42 | 30.83 | 29.91 | 30.13 | 3,515,507 | -0.21(-0.70%) |
Sep 19, 2019 | 30.72 | 30.90 | 30.30 | 30.35 | 1,838,940 | -0.44(-1.44%) |
Sep 18, 2019 | 31.58 | 31.68 | 30.61 | 30.79 | 2,855,584 | -0.79(-2.52%) |
Sep 17, 2019 | 32.00 | 32.10 | 31.22 | 31.58 | 2,662,475 | -0.78(-2.41%) |
Sep 16, 2019 | 32.36 | 33.03 | 32.09 | 32.36 | 1,683,187 | -0.42(-1.27%) |
Sep 13, 2019 | 32.46 | 33.15 | 32.41 | 32.78 | 2,483,028 | +0.62(+1.94%) |
Sep 12, 2019 | 31.77 | 32.22 | 31.16 | 32.16 | 2,110,861 | +0.10(+0.31%) |
Sep 11, 2019 | 31.50 | 32.07 | 30.70 | 32.06 | 3,084,760 | +0.58(+1.85%) |
Sep 10, 2019 | 29.94 | 31.51 | 29.91 | 31.48 | 2,639,737 | +1.43(+4.77%) |
Sep 09, 2019 | 29.33 | 30.17 | 29.22 | 30.04 | 1,806,479 | +1.02(+3.50%) |
Sep 06, 2019 | 28.88 | 29.17 | 28.67 | 29.03 | 1,657,141 | +0.27(+0.94%) |
Sep 05, 2019 | 27.71 | 28.98 | 27.67 | 28.76 | 2,689,087 | +1.54(+5.66%) |
Sep 04, 2019 | 26.94 | 27.26 | 26.85 | 27.21 | 1,916,247 | +0.73(+2.75%) |
Sep 03, 2019 | 26.44 | 26.51 | 26.02 | 26.49 | 1,766,721 | -0.25(-0.95%) |
Aug 30, 2019 | 27.03 | 27.24 | 26.65 | 26.74 | 1,434,806 | +0.04(+0.15%) |
Aug 29, 2019 | 26.25 | 26.80 | 26.25 | 26.70 | 1,950,829 | +0.76(+2.92%) |
Aug 28, 2019 | 25.27 | 25.99 | 25.14 | 25.94 | 1,748,481 | +0.55(+2.18%) |
Aug 27, 2019 | 25.74 | 26.18 | 25.29 | 25.39 | 2,300,715 | +0.07(+0.26%) |
Aug 26, 2019 | 25.54 | 25.66 | 25.08 | 25.32 | 1,511,528 | +0.15(+0.58%) |
Aug 23, 2019 | 25.74 | 25.95 | 25.04 | 25.17 | 2,968,979 | -0.75(-2.89%) |
Aug 22, 2019 | 26.26 | 26.41 | 25.83 | 25.92 | 1,209,195 | -0.21(-0.81%) |
Aug 21, 2019 | 26.32 | 26.49 | 26.13 | 26.14 | 1,313,098 | +0.25(+0.98%) |
Aug 20, 2019 | 26.39 | 26.39 | 25.71 | 25.88 | 1,478,890 | -0.63(-2.37%) |
Aug 19, 2019 | 26.54 | 26.68 | 26.35 | 26.51 | 1,873,419 | +0.42(+1.63%) |
Aug 16, 2019 | 25.58 | 26.18 | 25.48 | 26.09 | 1,707,371 | +0.75(+2.96%) |
Aug 15, 2019 | 25.70 | 25.84 | 25.14 | 25.34 | 1,883,782 | -0.34(-1.33%) |
Aug 14, 2019 | 26.58 | 26.61 | 25.58 | 25.68 | 2,743,444 | -1.42(-5.23%) |
Aug 13, 2019 | 26.88 | 27.90 | 26.65 | 27.10 | 1,774,806 | +0.18(+0.67%) |
Aug 12, 2019 | 27.29 | 27.55 | 26.86 | 26.92 | 1,582,689 | -0.64(-2.34%) |
Aug 09, 2019 | 28.30 | 28.33 | 27.52 | 27.56 | 2,134,123 | -0.95(-3.34%) |
Aug 08, 2019 | 28.18 | 28.67 | 28.00 | 28.52 | 2,006,258 | +0.46(+1.66%) |
Aug 07, 2019 | 27.60 | 28.10 | 27.47 | 28.05 | 2,726,356 | +0.04(+0.15%) |
Aug 06, 2019 | 28.46 | 28.64 | 27.79 | 28.01 | 2,887,525 | -0.08(-0.29%) |
Aug 05, 2019 | 28.54 | 28.74 | 27.98 | 28.09 | 2,924,892 | -1.12(-3.85%) |
Aug 02, 2019 | 29.35 | 29.42 | 28.66 | 29.22 | 2,467,771 | -0.33(-1.13%) |
Aug 01, 2019 | 30.94 | 31.04 | 29.38 | 29.55 | 2,593,551 | -1.26(-4.10%) |
Jul 31, 2019 | 31.19 | 31.30 | 30.33 | 30.82 | 2,686,590 | -0.23(-0.74%) |
Jul 30, 2019 | 31.22 | 31.36 | 30.74 | 31.04 | 3,525,869 | -0.63(-1.98%) |
Jul 29, 2019 | 31.83 | 32.10 | 31.65 | 31.67 | 2,405,468 | -0.25(-0.79%) |
Jul 26, 2019 | 32.65 | 32.65 | 31.54 | 31.92 | 3,569,669 | -1.15(-3.48%) |
Jul 25, 2019 | 34.18 | 34.28 | 32.49 | 33.07 | 4,231,867 | -1.56(-4.50%) |
Jul 24, 2019 | 33.88 | 34.65 | 33.86 | 34.63 | 2,919,228 | +0.65(+1.92%) |
Jul 23, 2019 | 33.47 | 34.29 | 33.25 | 33.98 | 3,922,345 | +1.39(+4.25%) |
Jul 22, 2019 | 32.78 | 33.20 | 32.49 | 32.59 | 2,667,228 | -0.05(-0.15%) |
Jul 19, 2019 | 32.27 | 33.24 | 32.23 | 32.64 | 2,343,021 | +0.56(+1.75%) |
Jul 18, 2019 | 32.03 | 32.27 | 31.92 | 32.08 | 1,418,208 | -0.11(-0.33%) |
Jul 17, 2019 | 32.79 | 32.91 | 32.06 | 32.19 | 1,744,538 | -0.74(-2.25%) |
Jul 16, 2019 | 31.43 | 33.02 | 31.17 | 32.93 | 2,832,087 | +0.55(+1.69%) |
Jul 15, 2019 | 32.71 | 32.83 | 32.12 | 32.38 | 1,617,856 | -0.20(-0.63%) |
Jul 12, 2019 | 32.04 | 32.73 | 31.83 | 32.58 | 1,353,851 | +0.77(+2.43%) |
Jul 11, 2019 | 31.92 | 31.97 | 31.40 | 31.81 | 1,644,400 | -0.17(-0.54%) |
Jul 10, 2019 | 32.11 | 32.41 | 31.59 | 31.98 | 1,609,752 | -0.06(-0.18%) |
Jul 09, 2019 | 32.45 | 32.67 | 31.65 | 32.04 | 1,957,162 | -0.78(-2.38%) |
Jul 08, 2019 | 33.01 | 33.28 | 32.63 | 32.82 | 1,747,988 | -0.42(-1.25%) |
Jul 05, 2019 | 32.92 | 33.70 | 32.92 | 33.24 | 1,275,223 | +0.07(+0.20%) |
Jul 03, 2019 | 33.72 | 33.73 | 33.13 | 33.17 | 935,442 | -0.33(-0.97%) |
Jul 02, 2019 | 34.13 | 34.22 | 33.34 | 33.50 | 2,102,777 | -0.70(-2.05%) |
Jul 01, 2019 | 34.89 | 35.23 | 33.89 | 34.20 | 2,272,995 | -0.02(-0.07%) |
Jun 28, 2019 | 34.37 | 34.71 | 34.17 | 34.22 | 3,618,612 | -0.12(-0.36%) |
Jun 27, 2019 | 34.30 | 34.56 | 34.19 | 34.35 | 1,582,713 | +0.44(+1.30%) |
Jun 26, 2019 | 33.90 | 34.27 | 33.82 | 33.91 | 2,315,085 | +0.08(+0.24%) |
Jun 25, 2019 | 34.13 | 34.21 | 33.76 | 33.82 | 1,426,403 | -0.17(-0.50%) |
Jun 24, 2019 | 34.05 | 34.35 | 33.77 | 34.00 | 1,340,070 | -0.25(-0.74%) |
Jun 21, 2019 | 34.40 | 34.52 | 34.07 | 34.25 | 2,419,196 | -0.17(-0.50%) |
Jun 20, 2019 | 34.22 | 34.51 | 34.03 | 34.42 | 1,878,780 | +0.64(+1.88%) |
Jun 19, 2019 | 34.02 | 34.04 | 33.60 | 33.78 | 1,590,279 | -0.02(-0.05%) |
Jun 18, 2019 | 33.65 | 34.34 | 33.65 | 33.80 | 1,711,320 | +0.35(+1.05%) |
Jun 17, 2019 | 33.32 | 33.77 | 33.25 | 33.45 | 1,624,008 | +0.07(+0.20%) |
Jun 14, 2019 | 33.38 | 33.45 | 32.75 | 33.38 | 1,555,144 | -0.13(-0.39%) |
Jun 13, 2019 | 33.10 | 33.52 | 32.95 | 33.51 | 1,614,430 | +0.43(+1.31%) |
Jun 12, 2019 | 33.32 | 33.32 | 32.80 | 33.08 | 1,988,065 | -0.28(-0.83%) |
Jun 11, 2019 | 33.24 | 33.58 | 33.17 | 33.36 | 1,579,883 | +0.48(+1.46%) |
Jun 10, 2019 | 32.87 | 33.26 | 32.58 | 32.88 | 1,875,933 | +0.46(+1.41%) |
Jun 07, 2019 | 31.97 | 32.54 | 31.79 | 32.42 | 1,932,461 | +0.67(+2.11%) |
Jun 06, 2019 | 31.52 | 31.89 | 31.00 | 31.75 | 1,661,977 | +0.11(+0.33%) |
Jun 05, 2019 | 31.30 | 31.66 | 30.65 | 31.65 | 2,284,134 | +0.39(+1.25%) |
Jun 04, 2019 | 31.11 | 31.61 | 30.60 | 31.26 | 2,652,900 | +1.08(+3.57%) |
Jun 03, 2019 | 28.92 | 30.33 | 28.80 | 30.18 | 3,274,544 | +1.26(+4.34%) |
May 31, 2019 | 29.01 | 29.55 | 28.63 | 28.92 | 3,064,045 | -0.92(-3.09%) |
May 30, 2019 | 29.98 | 30.20 | 29.51 | 29.85 | 2,569,318 | +0.56(+1.91%) |
May 29, 2019 | 29.34 | 29.42 | 28.78 | 29.29 | 2,343,606 | -0.28(-0.96%) |
May 28, 2019 | 29.03 | 29.63 | 28.99 | 29.57 | 2,938,767 | +0.65(+2.24%) |
May 24, 2019 | 29.11 | 29.32 | 28.87 | 28.92 | 1,603,279 | +0.14(+0.48%) |
May 23, 2019 | 28.35 | 28.83 | 27.94 | 28.78 | 2,367,536 | +0.13(+0.45%) |
May 22, 2019 | 29.61 | 29.73 | 28.65 | 28.65 | 1,938,636 | -1.22(-4.08%) |
May 21, 2019 | 29.37 | 29.97 | 29.27 | 29.87 | 2,629,192 | +0.71(+2.42%) |
May 20, 2019 | 28.93 | 29.34 | 28.68 | 29.16 | 2,731,686 | -0.26(-0.88%) |
May 17, 2019 | 29.47 | 29.87 | 29.33 | 29.42 | 1,744,752 | -0.32(-1.06%) |
May 16, 2019 | 30.01 | 30.16 | 29.59 | 29.74 | 1,968,311 | -0.28(-0.92%) |
May 15, 2019 | 29.25 | 30.13 | 28.77 | 30.02 | 2,740,239 | +0.37(+1.23%) |
May 14, 2019 | 29.89 | 30.19 | 29.59 | 29.65 | 1,769,540 | -0.06(-0.19%) |
May 13, 2019 | 30.36 | 30.45 | 29.68 | 29.71 | 2,075,714 | -1.52(-4.86%) |
May 10, 2019 | 31.08 | 31.31 | 30.54 | 31.23 | 1,181,201 | -0.08(-0.26%) |
May 09, 2019 | 31.22 | 31.40 | 30.68 | 31.31 | 1,820,842 | -0.66(-2.06%) |
May 08, 2019 | 32.28 | 32.49 | 31.96 | 31.96 | 1,359,698 | -0.31(-0.96%) |
May 07, 2019 | 32.56 | 32.69 | 32.00 | 32.27 | 1,428,371 | -0.79(-2.38%) |
May 06, 2019 | 32.46 | 33.15 | 32.00 | 33.06 | 1,445,513 | -0.45(-1.33%) |
May 03, 2019 | 33.30 | 33.57 | 33.06 | 33.51 | 973,182 | +0.37(+1.10%) |
May 02, 2019 | 33.26 | 33.40 | 32.82 | 33.14 | 1,918,756 | -0.17(-0.51%) |