Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 47.51 | 48.76 | 45.54 | 46.83 | 18,041,618 | -2.16(-4.41%) |
Apr 29, 2020 | 44.53 | 49.28 | 44.08 | 48.99 | 9,243,583 | +5.99(+13.93%) |
Apr 28, 2020 | 39.73 | 44.42 | 38.91 | 43.00 | 11,033,394 | +5.79(+15.56%) |
Apr 27, 2020 | 38.21 | 38.52 | 36.91 | 37.21 | 5,044,394 | -0.52(-1.38%) |
Apr 24, 2020 | 39.41 | 40.00 | 37.08 | 37.73 | 3,770,600 | -1.75(-4.43%) |
Apr 23, 2020 | 38.44 | 40.70 | 38.23 | 39.48 | 3,510,679 | +1.24(+3.24%) |
Apr 22, 2020 | 37.38 | 38.65 | 37.00 | 38.24 | 2,796,289 | +2.73(+7.69%) |
Apr 21, 2020 | 38.01 | 38.89 | 34.34 | 35.51 | 6,949,368 | -3.50(-8.97%) |
Apr 20, 2020 | 38.00 | 40.55 | 37.80 | 39.01 | 3,470,361 | +0.05(+0.13%) |
Apr 17, 2020 | 40.83 | 41.05 | 38.70 | 38.96 | 4,873,300 | +0.17(+0.44%) |
Apr 16, 2020 | 40.01 | 40.30 | 37.89 | 38.79 | 4,315,809 | -0.82(-2.07%) |
Apr 15, 2020 | 39.30 | 40.06 | 38.30 | 39.61 | 3,539,911 | -1.79(-4.32%) |
Apr 14, 2020 | 39.57 | 41.80 | 39.52 | 41.40 | 4,676,716 | +3.62(+9.58%) |
Apr 13, 2020 | 38.24 | 38.43 | 36.08 | 37.78 | 3,078,356 | -0.28(-0.74%) |
Apr 09, 2020 | 39.09 | 41.75 | 36.53 | 38.06 | 6,161,700 | +0.13(+0.34%) |
Apr 08, 2020 | 36.25 | 38.42 | 34.86 | 37.93 | 6,192,569 | +2.89(+8.25%) |
Apr 07, 2020 | 37.81 | 38.38 | 34.42 | 35.04 | 4,846,573 | +0.99(+2.91%) |
Apr 06, 2020 | 30.81 | 34.23 | 30.61 | 34.05 | 4,790,967 | +5.36(+18.68%) |
Apr 03, 2020 | 29.85 | 30.44 | 27.55 | 28.69 | 3,557,900 | -1.23(-4.11%) |
Apr 02, 2020 | 29.50 | 31.57 | 28.77 | 29.92 | 3,609,641 | +0.15(+0.50%) |
Apr 01, 2020 | 29.94 | 31.48 | 29.11 | 29.77 | 3,838,764 | -2.52(-7.80%) |
Mar 31, 2020 | 32.85 | 34.87 | 31.81 | 32.29 | 4,895,500 | +0.29(+0.91%) |
Mar 30, 2020 | 32.76 | 33.00 | 30.75 | 32.00 | 3,890,460 | -0.38(-1.17%) |
Mar 27, 2020 | 34.05 | 34.50 | 31.27 | 32.38 | 5,179,100 | -3.75(-10.38%) |
Mar 26, 2020 | 37.65 | 40.53 | 34.58 | 36.13 | 6,271,891 | -0.68(-1.85%) |
Mar 25, 2020 | 36.92 | 40.72 | 34.50 | 36.81 | 9,274,609 | +2.47(+7.19%) |
Mar 24, 2020 | 30.84 | 35.26 | 30.80 | 34.34 | 7,678,626 | +6.83(+24.83%) |
Mar 23, 2020 | 26.36 | 28.00 | 23.40 | 27.51 | 5,988,337 | +1.51(+5.81%) |
Mar 20, 2020 | 27.68 | 31.47 | 26.00 | 26.00 | 9,510,700 | -0.25(-0.95%) |
Mar 19, 2020 | 24.00 | 27.22 | 21.49 | 26.25 | 7,229,402 | +2.26(+9.42%) |
Mar 18, 2020 | 26.50 | 28.75 | 22.48 | 23.99 | 8,520,796 | -5.29(-18.07%) |
Mar 17, 2020 | 28.07 | 31.65 | 26.00 | 29.28 | 6,854,594 | +1.83(+6.67%) |
Mar 16, 2020 | 27.57 | 31.92 | 23.70 | 27.45 | 8,281,174 | -5.41(-16.46%) |
Mar 13, 2020 | 36.25 | 37.30 | 31.56 | 32.86 | 7,449,600 | -0.16(-0.48%) |
Mar 12, 2020 | 34.40 | 37.39 | 33.00 | 33.02 | 9,784,311 | -8.71(-20.87%) |
Mar 11, 2020 | 44.12 | 45.26 | 39.65 | 41.73 | 5,510,133 | -3.86(-8.47%) |
Mar 10, 2020 | 47.16 | 47.82 | 43.47 | 45.59 | 5,291,369 | +2.21(+5.09%) |
Mar 09, 2020 | 45.77 | 48.47 | 42.00 | 43.38 | 7,793,765 | -9.67(-18.23%) |
Mar 06, 2020 | 55.34 | 57.32 | 51.44 | 53.05 | 6,601,300 | -3.64(-6.42%) |
Mar 05, 2020 | 52.54 | 59.00 | 51.77 | 56.69 | 8,219,044 | +3.22(+6.02%) |
Mar 04, 2020 | 52.31 | 54.00 | 51.51 | 53.47 | 6,577,459 | +1.10(+2.10%) |
Mar 03, 2020 | 52.41 | 54.64 | 51.10 | 52.37 | 6,927,738 | +0.97(+1.89%) |
Mar 02, 2020 | 50.46 | 52.52 | 48.15 | 51.40 | 7,149,280 | +2.43(+4.96%) |
Feb 28, 2020 | 45.61 | 50.22 | 45.56 | 48.97 | 7,396,100 | +0.21(+0.43%) |
Feb 27, 2020 | 48.81 | 51.25 | 45.99 | 48.76 | 9,348,893 | -3.11(-6.00%) |
Feb 26, 2020 | 49.27 | 53.80 | 48.79 | 51.87 | 8,123,929 | +0.97(+1.91%) |
Feb 25, 2020 | 57.00 | 57.01 | 50.11 | 50.90 | 11,320,022 | -4.36(-7.89%) |
Feb 24, 2020 | 54.59 | 58.75 | 54.00 | 55.26 | 9,327,590 | -3.83(-6.48%) |
Feb 21, 2020 | 57.80 | 59.15 | 56.74 | 59.09 | 7,630,900 | +0.35(+0.60%) |
Feb 20, 2020 | 56.47 | 58.95 | 54.14 | 58.74 | 21,820,444 | +1.52(+2.66%) |
Feb 19, 2020 | 47.51 | 57.57 | 47.30 | 57.22 | 35,323,412 | +17.05(+42.44%) |
Feb 18, 2020 | 40.38 | 41.29 | 39.75 | 40.17 | 7,282,707 | -0.92(-2.24%) |
Feb 14, 2020 | 41.15 | 42.39 | 40.98 | 41.09 | 4,912,400 | -0.25(-0.60%) |
Feb 13, 2020 | 40.05 | 41.59 | 39.12 | 41.34 | 6,963,240 | -0.16(-0.39%) |
Feb 12, 2020 | 40.05 | 41.52 | 39.77 | 41.50 | 5,707,414 | +1.84(+4.64%) |
Feb 11, 2020 | 39.26 | 40.25 | 38.69 | 39.66 | 5,552,417 | +1.05(+2.72%) |
Feb 10, 2020 | 37.87 | 38.64 | 37.80 | 38.61 | 4,551,987 | +0.56(+1.47%) |
Feb 07, 2020 | 38.00 | 38.88 | 37.69 | 38.05 | 4,404,900 | -0.34(-0.89%) |
Feb 06, 2020 | 37.10 | 38.65 | 36.40 | 38.39 | 5,824,934 | +1.48(+4.01%) |
Feb 05, 2020 | 37.68 | 38.01 | 35.30 | 36.91 | 6,720,322 | +0.01(+0.03%) |
Feb 04, 2020 | 33.80 | 36.94 | 33.23 | 36.90 | 9,829,952 | +3.98(+12.09%) |
Feb 03, 2020 | 31.69 | 33.23 | 31.58 | 32.92 | 5,511,333 | +1.40(+4.44%) |
Jan 31, 2020 | 33.35 | 33.43 | 31.25 | 31.52 | 5,097,900 | -1.97(-5.88%) |
Jan 30, 2020 | 31.99 | 33.84 | 31.67 | 33.49 | 4,290,779 | +0.93(+2.86%) |
Jan 29, 2020 | 32.57 | 33.08 | 31.70 | 32.56 | 4,337,493 | +0.32(+0.99%) |
Jan 28, 2020 | 30.61 | 32.34 | 30.06 | 32.24 | 4,240,079 | +2.29(+7.65%) |
Jan 27, 2020 | 31.56 | 31.64 | 29.43 | 29.95 | 6,826,912 | -2.75(-8.41%) |
Jan 24, 2020 | 32.29 | 33.28 | 31.95 | 32.70 | 5,103,200 | +0.63(+1.96%) |
Jan 23, 2020 | 31.59 | 32.40 | 30.91 | 32.07 | 2,683,898 | +0.45(+1.42%) |
Jan 22, 2020 | 31.50 | 32.30 | 31.34 | 31.62 | 3,612,148 | +0.36(+1.15%) |
Jan 21, 2020 | 31.61 | 31.69 | 30.63 | 31.26 | 3,336,464 | -0.24(-0.76%) |
Jan 17, 2020 | 30.97 | 31.85 | 30.73 | 31.50 | 3,807,300 | +0.67(+2.17%) |
Jan 16, 2020 | 30.15 | 30.91 | 30.13 | 30.83 | 3,208,115 | +0.67(+2.22%) |
Jan 15, 2020 | 29.98 | 30.37 | 29.16 | 30.16 | 4,241,725 | -0.04(-0.13%) |
Jan 14, 2020 | 30.91 | 30.94 | 29.54 | 30.20 | 6,406,565 | -0.59(-1.92%) |
Jan 13, 2020 | 30.94 | 31.89 | 30.53 | 30.79 | 12,390,280 | +0.12(+0.39%) |
Jan 10, 2020 | 31.56 | 32.00 | 30.37 | 30.67 | 5,651,000 | -0.92(-2.91%) |
Jan 09, 2020 | 31.62 | 32.37 | 30.96 | 31.59 | 6,544,405 | +0.59(+1.90%) |
Jan 08, 2020 | 29.68 | 31.50 | 29.44 | 31.00 | 5,446,131 | +1.01(+3.37%) |
Jan 07, 2020 | 29.82 | 30.20 | 28.66 | 29.99 | 5,363,150 | +0.33(+1.11%) |
Jan 06, 2020 | 29.05 | 29.66 | 27.83 | 29.66 | 4,628,766 | +0.37(+1.26%) |
Jan 03, 2020 | 28.79 | 29.73 | 28.38 | 29.29 | 4,812,500 | -0.05(-0.17%) |
Jan 02, 2020 | 26.37 | 29.35 | 26.04 | 29.34 | 7,775,353 | +3.21(+12.28%) |
Dec 31, 2019 | 25.16 | 26.19 | 24.75 | 26.13 | 3,590,000 | +0.76(+3.00%) |
Dec 30, 2019 | 26.71 | 26.85 | 25.23 | 25.37 | 4,306,529 | -1.38(-5.18%) |
Dec 27, 2019 | 27.35 | 27.49 | 26.54 | 26.75 | 2,810,800 | -0.59(-2.14%) |
Dec 26, 2019 | 27.16 | 27.58 | 26.58 | 27.34 | 3,878,832 | +0.32(+1.18%) |
Dec 24, 2019 | 26.89 | 27.17 | 26.59 | 27.02 | 1,922,500 | +0.21(+0.78%) |
Dec 23, 2019 | 25.95 | 27.03 | 25.84 | 26.81 | 4,861,828 | +0.87(+3.35%) |
Dec 20, 2019 | 26.05 | 26.43 | 25.59 | 25.94 | 4,582,600 | -0.02(-0.08%) |
Dec 19, 2019 | 25.80 | 26.63 | 25.80 | 25.96 | 5,698,867 | +0.22(+0.85%) |
Dec 18, 2019 | 25.97 | 26.50 | 24.89 | 25.74 | 4,578,497 | -0.11(-0.43%) |
Dec 17, 2019 | 25.74 | 26.13 | 25.45 | 25.85 | 4,908,749 | +0.09(+0.35%) |
Dec 16, 2019 | 25.00 | 25.95 | 24.53 | 25.76 | 6,116,696 | +1.14(+4.63%) |
Dec 13, 2019 | 23.90 | 25.50 | 23.90 | 24.62 | 6,524,100 | +0.94(+3.97%) |
Dec 12, 2019 | 24.30 | 25.29 | 23.65 | 23.68 | 6,146,372 | -0.53(-2.19%) |
Dec 11, 2019 | 24.12 | 24.77 | 23.93 | 24.21 | 4,647,917 | +0.19(+0.79%) |
Dec 10, 2019 | 23.98 | 24.31 | 23.27 | 24.02 | 5,230,052 | -0.02(-0.08%) |
Dec 09, 2019 | 24.15 | 24.56 | 23.67 | 24.04 | 3,889,809 | -0.07(-0.29%) |
Dec 06, 2019 | 23.46 | 24.17 | 23.02 | 24.11 | 3,876,700 | +0.74(+3.17%) |
Dec 05, 2019 | 24.31 | 24.58 | 22.82 | 23.37 | 5,528,554 | -0.90(-3.71%) |
Dec 04, 2019 | 23.93 | 24.71 | 23.29 | 24.27 | 5,584,721 | +0.53(+2.23%) |
Dec 03, 2019 | 22.56 | 24.14 | 22.33 | 23.74 | 9,657,428 | +1.67(+7.57%) |
Dec 02, 2019 | 21.87 | 22.34 | 21.08 | 22.07 | 4,396,032 | +0.20(+0.91%) |
Nov 29, 2019 | 23.04 | 23.38 | 21.37 | 21.87 | 4,225,800 | -1.17(-5.08%) |
Nov 27, 2019 | 21.45 | 23.09 | 21.31 | 23.04 | 6,323,300 | +1.53(+7.11%) |
Nov 26, 2019 | 21.17 | 21.82 | 20.77 | 21.51 | 4,129,963 | +0.36(+1.70%) |
Nov 25, 2019 | 19.31 | 21.21 | 19.25 | 21.15 | 8,306,429 | +1.78(+9.19%) |
Nov 22, 2019 | 18.96 | 19.50 | 18.28 | 19.37 | 5,048,600 | +0.55(+2.92%) |
Nov 21, 2019 | 18.25 | 18.83 | 17.60 | 18.82 | 5,535,003 | +0.70(+3.86%) |
Nov 20, 2019 | 19.05 | 19.58 | 18.02 | 18.12 | 5,387,084 | -1.07(-5.58%) |
Nov 19, 2019 | 18.75 | 19.36 | 18.22 | 19.19 | 4,716,312 | +0.58(+3.12%) |
Nov 18, 2019 | 19.97 | 20.00 | 18.47 | 18.61 | 6,072,945 | -0.71(-3.67%) |
Nov 15, 2019 | 18.63 | 19.68 | 18.35 | 19.32 | 3,795,400 | +0.33(+1.74%) |
Nov 14, 2019 | 18.88 | 19.04 | 18.08 | 18.99 | 2,777,030 | +0.07(+0.37%) |
Nov 13, 2019 | 19.01 | 19.10 | 18.24 | 18.92 | 3,539,288 | -0.20(-1.05%) |
Nov 12, 2019 | 18.87 | 19.57 | 18.81 | 19.12 | 3,486,461 | +0.38(+2.03%) |
Nov 11, 2019 | 18.40 | 19.25 | 18.27 | 18.74 | 3,844,337 | +0.30(+1.63%) |
Nov 08, 2019 | 17.96 | 18.49 | 17.87 | 18.44 | 2,754,700 | +0.44(+2.44%) |
Nov 07, 2019 | 18.32 | 18.77 | 17.71 | 18.00 | 3,690,557 | -0.20(-1.10%) |
Nov 06, 2019 | 18.54 | 19.18 | 17.87 | 18.20 | 4,767,500 | -0.39(-2.10%) |
Nov 05, 2019 | 17.55 | 18.75 | 17.30 | 18.59 | 5,514,505 | +0.64(+3.57%) |
Nov 04, 2019 | 18.92 | 19.13 | 17.18 | 17.95 | 11,756,919 | -0.88(-4.67%) |
Nov 01, 2019 | 19.43 | 19.53 | 18.59 | 18.83 | 6,991,000 | -0.60(-3.09%) |
Oct 31, 2019 | 19.45 | 19.95 | 18.68 | 19.43 | 9,053,504 | +0.67(+3.57%) |
Oct 30, 2019 | 21.68 | 22.00 | 18.59 | 18.76 | 27,212,224 | -6.43(-25.53%) |
Oct 29, 2019 | 25.59 | 27.61 | 24.19 | 25.19 | 13,212,542 | -0.25(-0.98%) |
Oct 28, 2019 | 24.51 | 26.00 | 24.06 | 25.44 | 5,682,945 | +0.89(+3.63%) |
Oct 25, 2019 | 23.21 | 24.73 | 21.84 | 24.55 | 7,283,400 | +1.34(+5.77%) |
Oct 24, 2019 | 23.60 | 23.95 | 22.59 | 23.21 | 4,830,289 | -0.19(-0.81%) |
Oct 23, 2019 | 23.56 | 24.90 | 23.30 | 23.40 | 4,398,867 | -0.31(-1.31%) |
Oct 22, 2019 | 26.05 | 26.19 | 23.11 | 23.71 | 6,632,817 | -2.18(-8.42%) |
Oct 21, 2019 | 24.90 | 26.30 | 24.68 | 25.89 | 3,249,749 | +1.14(+4.61%) |
Oct 18, 2019 | 25.00 | 25.89 | 24.42 | 24.75 | 3,123,900 | -0.35(-1.39%) |
Oct 17, 2019 | 24.29 | 25.26 | 23.75 | 25.10 | 2,590,418 | +0.93(+3.85%) |
Oct 16, 2019 | 23.91 | 24.34 | 23.16 | 24.17 | 2,167,828 | +0.03(+0.12%) |
Oct 15, 2019 | 24.65 | 25.07 | 23.30 | 24.14 | 3,194,004 | -0.61(-2.46%) |
Oct 14, 2019 | 24.36 | 25.00 | 24.14 | 24.75 | 2,108,891 | +0.47(+1.94%) |
Oct 11, 2019 | 24.71 | 25.26 | 23.88 | 24.28 | 3,228,400 | -0.25(-1.02%) |
Oct 10, 2019 | 24.17 | 25.46 | 24.00 | 24.53 | 3,935,659 | +0.31(+1.28%) |
Oct 09, 2019 | 24.39 | 24.60 | 23.12 | 24.22 | 3,463,363 | -0.03(-0.12%) |
Oct 08, 2019 | 23.65 | 24.44 | 23.30 | 24.25 | 3,103,908 | +0.50(+2.11%) |
Oct 07, 2019 | 23.67 | 24.17 | 22.78 | 23.75 | 3,961,473 | +0.30(+1.30%) |
Oct 04, 2019 | 22.83 | 23.52 | 22.12 | 23.45 | 3,150,100 | +1.02(+4.57%) |
Oct 03, 2019 | 21.95 | 22.48 | 21.20 | 22.42 | 3,410,807 | +0.52(+2.37%) |
Oct 02, 2019 | 21.27 | 21.94 | 20.23 | 21.90 | 4,117,491 | +0.19(+0.88%) |
Oct 01, 2019 | 22.07 | 22.33 | 21.38 | 21.71 | 3,012,907 | -0.52(-2.34%) |
Sep 30, 2019 | 22.49 | 22.74 | 21.62 | 22.23 | 5,060,169 | -0.02(-0.11%) |
Sep 27, 2019 | 23.18 | 23.40 | 22.16 | 22.25 | 4,298,200 | -0.93(-3.99%) |
Sep 26, 2019 | 25.06 | 25.50 | 23.06 | 23.18 | 4,689,089 | -1.88(-7.50%) |
Sep 25, 2019 | 24.71 | 25.64 | 24.50 | 25.06 | 3,207,297 | +0.04(+0.16%) |
Sep 24, 2019 | 27.27 | 27.45 | 24.42 | 25.02 | 6,408,778 | -2.21(-8.12%) |
Sep 23, 2019 | 27.19 | 27.50 | 25.64 | 27.23 | 5,519,408 | -0.24(-0.87%) |
Sep 20, 2019 | 27.35 | 27.72 | 26.07 | 27.47 | 6,822,400 | +0.35(+1.29%) |
Sep 19, 2019 | 25.27 | 27.58 | 25.27 | 27.12 | 7,699,755 | +1.92(+7.62%) |
Sep 18, 2019 | 25.27 | 25.78 | 24.50 | 25.20 | 5,260,245 | +0.13(+0.52%) |
Sep 17, 2019 | 23.07 | 25.47 | 22.89 | 25.07 | 6,059,839 | +1.67(+7.14%) |
Sep 16, 2019 | 23.57 | 24.92 | 23.10 | 23.40 | 6,433,219 | +1.32(+5.98%) |
Sep 13, 2019 | 21.77 | 22.99 | 21.54 | 22.08 | 6,497,700 | -0.12(-0.54%) |
Sep 12, 2019 | 25.13 | 25.40 | 21.23 | 22.20 | 16,802,740 | -2.52(-10.19%) |
Sep 11, 2019 | 23.39 | 25.09 | 23.35 | 24.72 | 5,769,638 | +1.44(+6.19%) |
Sep 10, 2019 | 23.09 | 23.87 | 22.61 | 23.28 | 4,716,699 | -0.52(-2.18%) |
Sep 09, 2019 | 25.27 | 25.40 | 23.36 | 23.80 | 6,173,723 | -1.60(-6.30%) |
Sep 06, 2019 | 25.32 | 26.22 | 24.24 | 25.40 | 6,979,100 | +0.11(+0.43%) |
Sep 05, 2019 | 28.60 | 28.93 | 24.57 | 25.29 | 10,033,982 | -2.57(-9.22%) |
Sep 04, 2019 | 27.65 | 28.14 | 26.70 | 27.86 | 4,900,389 | +0.16(+0.58%) |
Sep 03, 2019 | 28.79 | 29.89 | 27.60 | 27.70 | 6,681,328 | -1.97(-6.64%) |
Aug 30, 2019 | 31.62 | 31.80 | 28.70 | 29.67 | 7,039,700 | -1.48(-4.75%) |
Aug 29, 2019 | 33.83 | 33.99 | 29.90 | 31.15 | 8,508,699 | -2.12(-6.37%) |
Aug 28, 2019 | 32.77 | 33.90 | 32.11 | 33.27 | 4,062,309 | +0.22(+0.67%) |
Aug 27, 2019 | 34.88 | 35.42 | 32.92 | 33.05 | 5,088,361 | -1.57(-4.53%) |
Aug 26, 2019 | 33.73 | 34.64 | 33.33 | 34.62 | 3,621,429 | +1.22(+3.65%) |
Aug 23, 2019 | 33.34 | 34.87 | 33.17 | 33.40 | 3,925,100 | -0.35(-1.04%) |
Aug 22, 2019 | 34.76 | 35.11 | 33.18 | 33.75 | 4,788,802 | -1.08(-3.10%) |
Aug 21, 2019 | 34.47 | 35.09 | 34.21 | 34.83 | 3,603,630 | +0.95(+2.80%) |
Aug 20, 2019 | 33.25 | 34.63 | 32.64 | 33.88 | 4,133,203 | +0.48(+1.44%) |
Aug 19, 2019 | 32.90 | 33.89 | 32.50 | 33.40 | 5,169,733 | +1.37(+4.28%) |
Aug 16, 2019 | 30.35 | 32.40 | 30.22 | 32.03 | 5,169,800 | +2.25(+7.56%) |
Aug 15, 2019 | 30.63 | 30.81 | 29.51 | 29.78 | 3,485,157 | -0.44(-1.46%) |
Aug 14, 2019 | 31.81 | 31.95 | 29.21 | 30.22 | 5,834,085 | -1.95(-6.06%) |
Aug 13, 2019 | 30.69 | 32.36 | 30.57 | 32.17 | 3,341,149 | +1.27(+4.11%) |
Aug 12, 2019 | 31.07 | 32.07 | 30.52 | 30.90 | 5,011,460 | -0.95(-2.98%) |
Aug 09, 2019 | 31.48 | 32.80 | 30.83 | 31.85 | 4,300,000 | +0.27(+0.85%) |
Aug 08, 2019 | 31.07 | 31.69 | 29.81 | 31.58 | 4,372,947 | +0.80(+2.60%) |
Aug 07, 2019 | 28.77 | 31.30 | 28.26 | 30.78 | 5,962,124 | +2.06(+7.17%) |
Aug 06, 2019 | 28.01 | 29.54 | 28.00 | 28.72 | 4,965,708 | +1.27(+4.63%) |
Aug 05, 2019 | 27.80 | 28.47 | 26.11 | 27.45 | 6,751,160 | -1.67(-5.73%) |
Aug 02, 2019 | 29.49 | 29.89 | 28.35 | 29.12 | 6,600,200 | -0.98(-3.26%) |
Aug 01, 2019 | 28.58 | 31.17 | 28.20 | 30.10 | 11,805,762 | +1.95(+6.93%) |
Jul 31, 2019 | 26.31 | 28.93 | 26.29 | 28.15 | 22,307,180 | +6.50(+30.02%) |
Jul 30, 2019 | 21.00 | 21.70 | 20.70 | 21.65 | 5,115,902 | +0.45(+2.12%) |
Jul 29, 2019 | 21.00 | 21.32 | 20.14 | 21.20 | 3,592,311 | +0.40(+1.92%) |
Jul 26, 2019 | 19.89 | 20.84 | 19.80 | 20.80 | 3,104,500 | +1.00(+5.05%) |
Jul 25, 2019 | 20.45 | 20.46 | 19.72 | 19.80 | 2,602,466 | -0.22(-1.10%) |
Jul 24, 2019 | 19.65 | 20.07 | 19.36 | 20.02 | 2,537,715 | +0.37(+1.88%) |
Jul 23, 2019 | 21.38 | 21.51 | 19.14 | 19.65 | 5,560,704 | -1.61(-7.57%) |
Jul 22, 2019 | 21.03 | 21.28 | 20.68 | 21.26 | 3,009,896 | +0.45(+2.16%) |
Jul 19, 2019 | 20.72 | 21.17 | 20.58 | 20.81 | 3,346,000 | +0.15(+0.73%) |
Jul 18, 2019 | 20.15 | 20.77 | 20.03 | 20.66 | 5,943,404 | +0.47(+2.33%) |
Jul 17, 2019 | 20.31 | 20.54 | 20.10 | 20.19 | 2,310,521 | -0.16(-0.79%) |
Jul 16, 2019 | 19.72 | 20.59 | 19.52 | 20.35 | 3,761,390 | +0.69(+3.51%) |
Jul 15, 2019 | 19.82 | 19.90 | 19.28 | 19.66 | 2,478,755 | -0.01(-0.05%) |
Jul 12, 2019 | 19.57 | 19.93 | 19.32 | 19.67 | 3,275,500 | +0.19(+0.98%) |
Jul 11, 2019 | 20.00 | 20.37 | 19.22 | 19.48 | 4,329,671 | -0.41(-2.06%) |
Jul 10, 2019 | 20.58 | 20.67 | 19.09 | 19.89 | 4,919,004 | -0.53(-2.60%) |
Jul 09, 2019 | 20.00 | 20.59 | 19.86 | 20.42 | 3,684,668 | +0.28(+1.39%) |
Jul 08, 2019 | 19.63 | 20.18 | 19.28 | 20.14 | 3,775,250 | +0.50(+2.55%) |
Jul 05, 2019 | 19.01 | 19.71 | 18.56 | 19.64 | 2,474,200 | +0.67(+3.53%) |
Jul 03, 2019 | 18.67 | 19.23 | 18.67 | 18.97 | 1,891,100 | +0.41(+2.21%) |
Jul 02, 2019 | 18.25 | 18.66 | 17.96 | 18.56 | 1,980,413 | +0.28(+1.53%) |
Jul 01, 2019 | 18.80 | 18.88 | 18.15 | 18.28 | 3,409,566 | +0.05(+0.27%) |
Jun 28, 2019 | 17.96 | 18.28 | 17.64 | 18.23 | 6,928,800 | +0.31(+1.73%) |
Jun 27, 2019 | 16.91 | 18.07 | 16.90 | 17.92 | 2,712,802 | +1.13(+6.73%) |
Jun 26, 2019 | 16.40 | 16.94 | 16.32 | 16.79 | 2,455,541 | +0.50(+3.07%) |
Jun 25, 2019 | 17.42 | 17.47 | 16.15 | 16.29 | 4,261,545 | -1.20(-6.86%) |
Jun 24, 2019 | 17.65 | 18.30 | 17.46 | 17.49 | 2,626,385 | -0.15(-0.85%) |
Jun 21, 2019 | 18.22 | 18.30 | 17.63 | 17.64 | 3,101,100 | -0.76(-4.13%) |
Jun 20, 2019 | 18.40 | 18.74 | 18.15 | 18.40 | 3,349,677 | -0.23(-1.23%) |
Jun 19, 2019 | 19.01 | 19.06 | 18.00 | 18.63 | 4,293,805 | -0.17(-0.90%) |
Jun 18, 2019 | 17.95 | 19.13 | 17.92 | 18.80 | 4,731,939 | +1.05(+5.92%) |
Jun 17, 2019 | 17.46 | 17.79 | 17.15 | 17.75 | 2,866,643 | +0.42(+2.42%) |
Jun 14, 2019 | 17.41 | 17.48 | 17.00 | 17.33 | 2,648,100 | -0.18(-1.03%) |
Jun 13, 2019 | 17.50 | 17.68 | 16.71 | 17.51 | 4,329,175 | +0.43(+2.52%) |
Jun 12, 2019 | 17.22 | 17.55 | 17.01 | 17.08 | 4,271,691 | +0.01(+0.06%) |
Jun 11, 2019 | 16.41 | 17.15 | 16.27 | 17.07 | 4,033,026 | +0.88(+5.44%) |
Jun 10, 2019 | 16.78 | 16.85 | 16.10 | 16.19 | 3,247,226 | -0.17(-1.04%) |
Jun 07, 2019 | 15.71 | 16.87 | 15.71 | 16.36 | 3,386,800 | +0.68(+4.34%) |
Jun 06, 2019 | 15.95 | 16.06 | 15.53 | 15.68 | 3,333,140 | -0.24(-1.51%) |
Jun 05, 2019 | 16.00 | 16.11 | 15.52 | 15.92 | 2,344,938 | -0.05(-0.31%) |
Jun 04, 2019 | 15.92 | 16.29 | 15.81 | 15.97 | 2,758,763 | +0.26(+1.65%) |
Jun 03, 2019 | 15.09 | 15.77 | 14.97 | 15.71 | 2,532,321 | +0.54(+3.56%) |
May 31, 2019 | 15.40 | 15.40 | 14.56 | 15.17 | 5,425,100 | -0.60(-3.80%) |
May 30, 2019 | 15.92 | 15.99 | 14.90 | 15.77 | 10,071,786 | -0.52(-3.19%) |
May 29, 2019 | 15.80 | 16.29 | 15.49 | 16.29 | 2,524,725 | +0.48(+3.04%) |
May 28, 2019 | 15.39 | 15.94 | 15.39 | 15.81 | 3,642,324 | +0.45(+2.93%) |
May 24, 2019 | 14.79 | 15.40 | 14.79 | 15.36 | 2,498,300 | +0.68(+4.63%) |
May 23, 2019 | 15.10 | 15.15 | 14.46 | 14.68 | 2,663,193 | -0.54(-3.55%) |
May 22, 2019 | 14.86 | 15.25 | 14.83 | 15.22 | 2,385,340 | +0.34(+2.28%) |
May 21, 2019 | 14.40 | 15.00 | 14.28 | 14.88 | 2,009,725 | +0.57(+3.98%) |
May 20, 2019 | 14.58 | 14.65 | 13.85 | 14.31 | 2,233,436 | -0.34(-2.32%) |
May 17, 2019 | 14.75 | 14.89 | 14.41 | 14.65 | 1,778,900 | -0.17(-1.15%) |
May 16, 2019 | 14.65 | 14.95 | 14.20 | 14.82 | 2,390,368 | +0.24(+1.65%) |
May 15, 2019 | 13.96 | 14.64 | 13.93 | 14.58 | 2,890,230 | +0.56(+3.99%) |
May 14, 2019 | 13.75 | 14.16 | 13.75 | 14.02 | 2,137,811 | +0.33(+2.41%) |
May 13, 2019 | 13.65 | 13.95 | 13.27 | 13.69 | 2,320,044 | -0.33(-2.35%) |
May 10, 2019 | 13.45 | 14.13 | 13.42 | 14.02 | 2,635,500 | +0.46(+3.39%) |
May 09, 2019 | 13.83 | 13.91 | 13.19 | 13.56 | 2,543,984 | -0.37(-2.66%) |
May 08, 2019 | 14.27 | 14.32 | 13.55 | 13.93 | 2,366,461 | -0.28(-1.97%) |
May 07, 2019 | 13.65 | 14.29 | 13.65 | 14.21 | 3,277,623 | +0.46(+3.35%) |
May 06, 2019 | 13.50 | 13.90 | 13.43 | 13.75 | 2,482,644 | -0.08(-0.58%) |
May 03, 2019 | 12.93 | 13.88 | 12.93 | 13.83 | 4,101,300 | +0.90(+6.96%) |
May 02, 2019 | 12.40 | 13.04 | 12.36 | 12.93 | 3,633,984 | -0.05(-0.39%) |