Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.23 | 18.63 | 17.00 | 17.30 | 7,818,863 | -1.47(-7.85%) |
Apr 29, 2020 | 19.95 | 20.12 | 18.33 | 18.78 | 7,190,827 | -0.22(-1.16%) |
Apr 28, 2020 | 19.57 | 20.32 | 18.18 | 19.00 | 7,569,193 | +0.32(+1.73%) |
Apr 27, 2020 | 16.68 | 18.94 | 16.44 | 18.67 | 6,344,691 | +2.24(+13.62%) |
Apr 24, 2020 | 16.26 | 16.89 | 15.86 | 16.44 | 6,142,589 | +0.28(+1.71%) |
Apr 23, 2020 | 14.93 | 16.32 | 14.82 | 16.16 | 6,450,616 | +1.12(+7.48%) |
Apr 22, 2020 | 15.69 | 15.84 | 14.60 | 15.04 | 5,615,438 | -0.33(-2.16%) |
Apr 21, 2020 | 15.20 | 15.87 | 14.91 | 15.37 | 5,568,675 | -0.66(-4.14%) |
Apr 20, 2020 | 16.58 | 17.40 | 15.97 | 16.03 | 4,916,033 | -1.29(-7.45%) |
Apr 17, 2020 | 17.27 | 17.83 | 16.40 | 17.32 | 6,037,087 | +1.52(+9.62%) |
Apr 16, 2020 | 16.68 | 16.68 | 15.70 | 15.80 | 4,564,371 | -0.92(-5.51%) |
Apr 15, 2020 | 17.09 | 17.41 | 15.98 | 16.72 | 7,124,533 | -1.75(-9.48%) |
Apr 14, 2020 | 19.46 | 20.34 | 18.10 | 18.47 | 6,766,420 | -0.36(-1.91%) |
Apr 13, 2020 | 19.72 | 20.26 | 18.07 | 18.83 | 7,379,762 | -0.81(-4.13%) |
Apr 09, 2020 | 19.16 | 20.21 | 18.66 | 19.64 | 10,708,720 | +2.14(+12.21%) |
Apr 08, 2020 | 16.93 | 18.75 | 16.81 | 17.50 | 9,618,121 | +0.88(+5.32%) |
Apr 07, 2020 | 17.40 | 19.29 | 16.18 | 16.62 | 13,285,312 | +1.70(+11.36%) |
Apr 06, 2020 | 13.06 | 15.17 | 12.82 | 14.93 | 9,741,340 | +2.90(+24.14%) |
Apr 03, 2020 | 12.11 | 12.32 | 11.30 | 12.02 | 5,901,193 | -0.12(-0.99%) |
Apr 02, 2020 | 12.17 | 13.41 | 11.76 | 12.14 | 6,972,373 | -0.10(-0.83%) |
Apr 01, 2020 | 13.36 | 13.40 | 12.04 | 12.24 | 7,882,261 | -1.89(-13.36%) |
Mar 31, 2020 | 14.46 | 15.27 | 13.88 | 14.13 | 4,991,618 | -0.41(-2.79%) |
Mar 30, 2020 | 14.59 | 14.81 | 13.82 | 14.54 | 5,123,911 | -0.21(-1.44%) |
Mar 27, 2020 | 15.51 | 15.51 | 14.34 | 14.75 | 6,660,984 | -1.77(-10.71%) |
Mar 26, 2020 | 16.80 | 17.62 | 15.61 | 16.52 | 6,518,516 | -0.30(-1.81%) |
Mar 25, 2020 | 17.23 | 18.31 | 15.30 | 16.82 | 5,135,666 | -0.28(-1.62%) |
Mar 24, 2020 | 15.40 | 17.50 | 15.28 | 17.10 | 6,864,679 | +2.72(+18.90%) |
Mar 23, 2020 | 16.33 | 16.65 | 13.88 | 14.38 | 6,006,179 | -2.07(-12.60%) |
Mar 20, 2020 | 19.67 | 20.02 | 16.21 | 16.45 | 6,484,496 | -3.12(-15.95%) |
Mar 19, 2020 | 17.82 | 20.51 | 16.94 | 19.58 | 6,095,994 | +1.37(+7.54%) |
Mar 18, 2020 | 15.91 | 18.70 | 15.30 | 18.20 | 8,413,148 | +0.96(+5.56%) |
Mar 17, 2020 | 15.80 | 17.27 | 12.95 | 17.25 | 12,344,211 | +1.41(+8.90%) |
Mar 16, 2020 | 17.04 | 17.61 | 14.99 | 15.84 | 5,992,786 | -4.05(-20.38%) |
Mar 13, 2020 | 19.76 | 20.39 | 18.59 | 19.89 | 9,209,000 | +1.58(+8.60%) |
Mar 12, 2020 | 20.69 | 20.77 | 17.71 | 18.32 | 8,890,172 | -3.82(-17.27%) |
Mar 11, 2020 | 24.34 | 24.34 | 21.99 | 22.14 | 7,705,418 | -2.84(-11.36%) |
Mar 10, 2020 | 25.63 | 25.93 | 23.92 | 24.98 | 6,093,650 | +0.29(+1.19%) |
Mar 09, 2020 | 24.55 | 25.16 | 23.50 | 24.68 | 6,158,851 | -1.73(-6.56%) |
Mar 06, 2020 | 26.08 | 27.47 | 25.54 | 26.41 | 5,105,396 | -0.30(-1.12%) |
Mar 05, 2020 | 28.61 | 29.07 | 26.54 | 26.71 | 7,355,110 | -3.19(-10.68%) |
Mar 04, 2020 | 28.54 | 30.30 | 28.31 | 29.91 | 15,051,184 | -0.51(-1.67%) |
Mar 03, 2020 | 31.47 | 32.55 | 30.09 | 30.42 | 5,315,733 | -0.89(-2.85%) |
Mar 02, 2020 | 31.63 | 31.63 | 30.13 | 31.31 | 4,883,569 | -0.25(-0.81%) |
Feb 28, 2020 | 30.95 | 32.37 | 30.58 | 31.56 | 5,752,188 | -0.31(-0.97%) |
Feb 27, 2020 | 31.99 | 33.60 | 30.98 | 31.87 | 5,352,560 | -1.22(-3.68%) |
Feb 26, 2020 | 33.68 | 34.34 | 32.80 | 33.09 | 3,406,108 | -0.38(-1.14%) |
Feb 25, 2020 | 35.68 | 35.68 | 32.77 | 33.47 | 5,650,578 | -1.97(-5.57%) |
Feb 24, 2020 | 35.40 | 36.01 | 35.25 | 35.45 | 3,424,824 | -1.43(-3.87%) |
Feb 21, 2020 | 36.95 | 37.21 | 36.67 | 36.87 | 1,669,255 | -0.49(-1.31%) |
Feb 20, 2020 | 36.84 | 37.57 | 36.63 | 37.37 | 2,223,180 | +0.51(+1.38%) |
Feb 19, 2020 | 36.37 | 36.88 | 36.06 | 36.86 | 1,920,210 | +0.52(+1.43%) |
Feb 18, 2020 | 36.43 | 36.78 | 35.95 | 36.34 | 2,481,848 | -0.30(-0.82%) |
Feb 14, 2020 | 35.81 | 36.68 | 35.50 | 36.64 | 1,700,149 | +0.80(+2.23%) |
Feb 13, 2020 | 35.88 | 35.88 | 34.84 | 35.84 | 2,468,187 | -0.29(-0.81%) |
Feb 12, 2020 | 35.32 | 36.22 | 35.06 | 36.13 | 2,073,822 | +1.12(+3.20%) |
Feb 11, 2020 | 34.62 | 35.02 | 34.07 | 35.01 | 1,461,714 | +0.54(+1.56%) |
Feb 10, 2020 | 34.56 | 35.08 | 34.25 | 34.47 | 1,734,757 | -0.20(-0.58%) |
Feb 07, 2020 | 35.82 | 35.97 | 34.50 | 34.67 | 1,798,218 | -1.52(-4.20%) |
Feb 06, 2020 | 36.99 | 37.26 | 36.19 | 36.19 | 2,061,503 | -0.61(-1.66%) |
Feb 05, 2020 | 35.20 | 37.04 | 35.08 | 36.80 | 4,157,081 | +1.96(+5.64%) |
Feb 04, 2020 | 34.67 | 35.05 | 34.29 | 34.84 | 2,543,628 | +0.71(+2.08%) |
Feb 03, 2020 | 33.65 | 34.67 | 33.44 | 34.13 | 2,223,696 | +0.60(+1.79%) |
Jan 31, 2020 | 35.11 | 35.16 | 33.22 | 33.53 | 4,900,244 | -1.65(-4.68%) |
Jan 30, 2020 | 34.46 | 35.31 | 34.35 | 35.17 | 2,228,120 | +0.14(+0.39%) |
Jan 29, 2020 | 35.23 | 35.85 | 35.04 | 35.04 | 1,816,148 | +0.01(+0.03%) |
Jan 28, 2020 | 35.14 | 35.16 | 34.45 | 35.03 | 2,427,526 | +0.21(+0.60%) |
Jan 27, 2020 | 34.49 | 35.07 | 34.25 | 34.82 | 2,930,945 | -0.35(-1.01%) |
Jan 24, 2020 | 35.90 | 35.90 | 35.07 | 35.17 | 2,342,433 | -0.61(-1.70%) |
Jan 23, 2020 | 36.00 | 36.07 | 35.36 | 35.78 | 2,796,064 | -0.49(-1.35%) |
Jan 22, 2020 | 36.20 | 36.83 | 36.18 | 36.27 | 1,585,896 | +0.17(+0.48%) |
Jan 21, 2020 | 36.65 | 36.71 | 35.72 | 36.10 | 3,058,121 | -0.59(-1.61%) |
Jan 17, 2020 | 36.86 | 36.97 | 36.58 | 36.69 | 3,628,540 | -0.14(-0.37%) |
Jan 16, 2020 | 36.83 | 37.35 | 36.53 | 36.83 | 2,229,784 | +0.07(+0.20%) |
Jan 15, 2020 | 37.46 | 37.65 | 36.73 | 36.76 | 3,823,837 | -0.99(-2.63%) |
Jan 14, 2020 | 37.96 | 38.19 | 37.47 | 37.75 | 2,564,567 | -0.15(-0.41%) |
Jan 13, 2020 | 37.88 | 38.22 | 37.27 | 37.90 | 2,316,714 | -0.07(-0.19%) |
Jan 10, 2020 | 38.13 | 38.53 | 37.88 | 37.97 | 2,296,477 | -0.41(-1.07%) |
Jan 09, 2020 | 37.83 | 38.79 | 37.60 | 38.38 | 3,907,161 | +0.05(+0.14%) |
Jan 08, 2020 | 38.43 | 39.08 | 37.87 | 38.33 | 3,059,876 | +0.14(+0.36%) |
Jan 07, 2020 | 37.78 | 39.45 | 37.72 | 38.19 | 5,737,588 | +0.92(+2.46%) |
Jan 06, 2020 | 37.06 | 37.50 | 36.55 | 37.27 | 4,087,713 | +1.00(+2.76%) |
Jan 03, 2020 | 35.85 | 37.11 | 35.76 | 36.27 | 3,467,694 | -0.21(-0.57%) |
Jan 02, 2020 | 37.37 | 37.47 | 36.26 | 36.48 | 3,950,321 | -0.75(-2.00%) |
Dec 31, 2019 | 36.84 | 37.33 | 36.84 | 37.23 | 1,837,248 | +0.25(+0.66%) |
Dec 30, 2019 | 37.28 | 37.50 | 36.85 | 36.98 | 2,067,457 | -0.22(-0.59%) |
Dec 27, 2019 | 37.53 | 37.74 | 37.06 | 37.20 | 1,417,267 | -0.23(-0.61%) |
Dec 26, 2019 | 36.92 | 37.45 | 36.76 | 37.43 | 1,401,139 | +0.66(+1.81%) |
Dec 24, 2019 | 37.15 | 37.36 | 36.66 | 36.76 | 859,969 | -0.28(-0.76%) |
Dec 23, 2019 | 37.09 | 37.37 | 36.56 | 37.05 | 2,245,865 | +0.06(+0.17%) |
Dec 20, 2019 | 37.19 | 37.59 | 36.71 | 36.98 | 5,012,495 | -0.07(-0.20%) |
Dec 19, 2019 | 36.62 | 37.09 | 36.34 | 37.06 | 4,968,953 | +0.24(+0.64%) |
Dec 18, 2019 | 36.20 | 37.07 | 35.94 | 36.82 | 4,436,443 | +1.08(+3.03%) |
Dec 17, 2019 | 35.25 | 35.95 | 35.06 | 35.74 | 1,759,530 | +0.39(+1.11%) |
Dec 16, 2019 | 35.18 | 35.65 | 34.84 | 35.35 | 3,305,708 | +0.44(+1.25%) |
Dec 13, 2019 | 36.20 | 36.20 | 34.66 | 34.91 | 3,050,792 | -1.19(-3.30%) |
Dec 12, 2019 | 35.47 | 36.19 | 35.27 | 36.10 | 2,685,003 | +0.78(+2.21%) |
Dec 11, 2019 | 35.47 | 35.55 | 35.09 | 35.32 | 2,146,129 | -0.18(-0.51%) |
Dec 10, 2019 | 35.25 | 35.56 | 34.77 | 35.50 | 2,764,963 | +0.11(+0.31%) |
Dec 09, 2019 | 34.15 | 35.78 | 34.05 | 35.39 | 3,742,642 | +1.23(+3.59%) |
Dec 06, 2019 | 34.37 | 35.05 | 34.13 | 34.16 | 2,032,725 | +0.14(+0.40%) |
Dec 05, 2019 | 34.56 | 34.94 | 33.98 | 34.03 | 2,796,523 | -0.25(-0.72%) |
Dec 04, 2019 | 33.56 | 34.38 | 33.41 | 34.27 | 2,801,934 | +0.98(+2.95%) |
Dec 03, 2019 | 33.50 | 33.77 | 32.94 | 33.29 | 2,621,762 | -0.85(-2.50%) |
Dec 02, 2019 | 34.79 | 34.87 | 34.11 | 34.15 | 2,816,704 | -0.57(-1.65%) |
Nov 29, 2019 | 34.84 | 34.84 | 34.29 | 34.72 | 1,703,448 | -0.14(-0.39%) |
Nov 27, 2019 | 34.54 | 35.06 | 34.26 | 34.85 | 3,186,241 | +0.35(+1.03%) |
Nov 26, 2019 | 34.39 | 34.87 | 33.98 | 34.50 | 6,785,032 | -0.05(-0.16%) |
Nov 25, 2019 | 34.64 | 34.82 | 33.73 | 34.55 | 6,442,925 | +0.37(+1.08%) |
Nov 22, 2019 | 33.37 | 34.65 | 32.80 | 34.18 | 21,892,028 | +3.27(+10.58%) |
Nov 21, 2019 | 29.70 | 31.34 | 29.46 | 30.91 | 10,431,642 | +0.33(+1.09%) |
Nov 20, 2019 | 31.63 | 31.70 | 30.34 | 30.58 | 6,220,513 | -1.40(-4.37%) |
Nov 19, 2019 | 32.41 | 32.91 | 31.18 | 31.98 | 6,058,256 | -2.13(-6.26%) |
Nov 18, 2019 | 34.14 | 34.37 | 33.56 | 34.11 | 3,375,177 | -0.15(-0.45%) |
Nov 15, 2019 | 34.22 | 34.48 | 33.30 | 34.27 | 3,325,562 | +0.20(+0.58%) |
Nov 14, 2019 | 33.44 | 34.23 | 33.44 | 34.07 | 2,376,651 | +0.58(+1.72%) |
Nov 13, 2019 | 32.95 | 33.80 | 32.82 | 33.49 | 4,430,339 | +0.25(+0.76%) |
Nov 12, 2019 | 33.15 | 34.09 | 32.52 | 33.24 | 4,741,145 | -0.48(-1.42%) |
Nov 11, 2019 | 32.82 | 33.73 | 32.53 | 33.72 | 2,559,596 | +0.70(+2.13%) |
Nov 08, 2019 | 33.25 | 33.31 | 32.46 | 33.01 | 2,664,357 | -0.43(-1.29%) |
Nov 07, 2019 | 33.71 | 33.84 | 33.28 | 33.45 | 1,684,011 | +0.36(+1.09%) |
Nov 06, 2019 | 32.88 | 33.16 | 32.17 | 33.09 | 2,436,829 | +0.22(+0.66%) |
Nov 05, 2019 | 33.50 | 34.08 | 32.84 | 32.87 | 3,638,071 | -0.28(-0.84%) |
Nov 04, 2019 | 33.44 | 33.77 | 32.89 | 33.15 | 2,444,075 | +0.10(+0.30%) |
Nov 01, 2019 | 32.62 | 33.25 | 32.46 | 33.05 | 1,916,228 | +0.71(+2.20%) |
Oct 31, 2019 | 31.48 | 32.37 | 31.05 | 32.34 | 3,303,020 | +0.62(+1.96%) |
Oct 30, 2019 | 32.41 | 32.83 | 31.24 | 31.72 | 3,663,124 | -1.71(-5.12%) |
Oct 29, 2019 | 33.85 | 34.23 | 33.26 | 33.43 | 2,327,624 | -0.84(-2.45%) |
Oct 28, 2019 | 33.78 | 34.39 | 33.72 | 34.27 | 3,120,839 | +0.73(+2.18%) |
Oct 25, 2019 | 32.31 | 34.06 | 32.31 | 33.54 | 3,520,393 | +0.86(+2.62%) |
Oct 24, 2019 | 33.09 | 33.14 | 32.15 | 32.68 | 2,532,699 | -0.33(-1.01%) |
Oct 23, 2019 | 33.45 | 33.75 | 32.82 | 33.01 | 2,825,873 | -0.25(-0.76%) |
Oct 22, 2019 | 32.18 | 33.35 | 31.66 | 33.27 | 3,362,680 | +1.10(+3.42%) |
Oct 21, 2019 | 31.71 | 32.27 | 31.54 | 32.17 | 2,581,641 | +1.02(+3.27%) |
Oct 18, 2019 | 30.63 | 31.49 | 30.51 | 31.15 | 2,963,764 | -0.41(-1.31%) |
Oct 17, 2019 | 31.64 | 31.72 | 31.12 | 31.56 | 1,886,902 | +0.16(+0.52%) |
Oct 16, 2019 | 31.60 | 32.27 | 31.20 | 31.40 | 2,344,537 | -0.56(-1.75%) |
Oct 15, 2019 | 31.29 | 32.09 | 30.96 | 31.96 | 2,470,484 | +0.72(+2.31%) |
Oct 14, 2019 | 31.46 | 31.49 | 30.65 | 31.24 | 2,723,031 | -0.27(-0.86%) |
Oct 11, 2019 | 30.74 | 31.91 | 30.63 | 31.51 | 3,809,698 | +1.10(+3.61%) |
Oct 10, 2019 | 29.93 | 30.63 | 29.78 | 30.41 | 1,774,547 | +0.59(+1.99%) |
Oct 09, 2019 | 29.93 | 30.10 | 29.73 | 29.82 | 2,172,942 | +0.13(+0.42%) |
Oct 08, 2019 | 29.25 | 30.10 | 28.67 | 29.69 | 4,886,604 | -0.10(-0.33%) |
Oct 07, 2019 | 29.29 | 30.01 | 29.20 | 29.79 | 2,479,553 | +0.52(+1.79%) |
Oct 04, 2019 | 28.87 | 29.33 | 28.58 | 29.27 | 2,984,413 | +0.32(+1.09%) |
Oct 03, 2019 | 28.55 | 29.19 | 27.85 | 28.95 | 3,324,324 | +0.27(+0.94%) |
Oct 02, 2019 | 29.97 | 30.01 | 28.55 | 28.68 | 3,843,394 | -1.48(-4.90%) |
Oct 01, 2019 | 30.41 | 30.75 | 29.79 | 30.16 | 3,591,963 | -0.17(-0.56%) |
Sep 30, 2019 | 29.63 | 30.42 | 29.50 | 30.33 | 2,577,758 | +0.70(+2.37%) |
Sep 27, 2019 | 29.23 | 29.79 | 29.10 | 29.63 | 2,542,796 | +0.63(+2.17%) |
Sep 26, 2019 | 29.08 | 29.23 | 28.73 | 29.00 | 2,111,201 | -0.05(-0.15%) |
Sep 25, 2019 | 28.90 | 29.60 | 28.69 | 29.04 | 3,295,141 | +0.17(+0.59%) |
Sep 24, 2019 | 29.37 | 29.68 | 28.36 | 28.87 | 2,775,497 | -0.27(-0.93%) |
Sep 23, 2019 | 28.64 | 29.66 | 28.24 | 29.14 | 2,934,401 | +0.18(+0.62%) |
Sep 20, 2019 | 29.04 | 30.02 | 28.90 | 28.96 | 5,021,426 | +0.00(+0.00%) |
Sep 19, 2019 | 29.46 | 29.62 | 28.84 | 28.96 | 3,035,673 | -0.40(-1.35%) |
Sep 18, 2019 | 28.97 | 29.54 | 28.91 | 29.36 | 4,358,302 | +0.44(+1.53%) |
Sep 17, 2019 | 31.72 | 31.87 | 28.68 | 28.91 | 11,643,063 | -3.13(-9.76%) |
Sep 16, 2019 | 30.89 | 32.05 | 30.82 | 32.04 | 4,738,638 | +0.69(+2.21%) |
Sep 13, 2019 | 31.49 | 32.09 | 31.01 | 31.35 | 5,033,637 | +0.16(+0.52%) |
Sep 12, 2019 | 31.21 | 32.08 | 30.46 | 31.18 | 6,859,363 | -0.39(-1.23%) |
Sep 11, 2019 | 31.00 | 31.62 | 29.83 | 31.57 | 5,758,445 | +0.73(+2.37%) |
Sep 10, 2019 | 29.32 | 30.88 | 29.06 | 30.84 | 7,811,781 | +1.32(+4.49%) |
Sep 09, 2019 | 28.01 | 29.67 | 27.91 | 29.52 | 7,181,700 | +1.53(+5.47%) |
Sep 06, 2019 | 28.03 | 28.52 | 27.60 | 27.99 | 5,890,006 | +0.00(+0.00%) |
Sep 05, 2019 | 26.99 | 28.80 | 26.93 | 27.99 | 7,346,950 | +1.41(+5.29%) |
Sep 04, 2019 | 25.86 | 26.77 | 25.68 | 26.58 | 4,360,862 | +1.02(+3.98%) |
Sep 03, 2019 | 25.87 | 25.98 | 25.14 | 25.56 | 4,357,264 | -0.53(-2.04%) |
Aug 30, 2019 | 26.30 | 26.79 | 25.89 | 26.10 | 3,630,964 | -0.14(-0.55%) |
Aug 29, 2019 | 25.70 | 26.43 | 25.70 | 26.24 | 5,242,283 | +0.72(+2.82%) |
Aug 28, 2019 | 24.81 | 25.87 | 24.77 | 25.52 | 5,291,237 | +0.72(+2.90%) |
Aug 27, 2019 | 25.85 | 25.97 | 24.74 | 24.80 | 8,797,928 | -0.85(-3.33%) |
Aug 26, 2019 | 25.59 | 25.87 | 24.71 | 25.65 | 9,503,982 | +0.25(+0.98%) |
Aug 23, 2019 | 27.12 | 27.48 | 25.32 | 25.40 | 10,810,903 | -1.94(-7.09%) |
Aug 22, 2019 | 25.79 | 27.66 | 25.39 | 27.34 | 32,551,226 | +3.74(+15.86%) |
Aug 21, 2019 | 22.73 | 23.71 | 22.54 | 23.60 | 14,352,259 | +1.24(+5.53%) |
Aug 20, 2019 | 23.30 | 23.42 | 22.29 | 22.36 | 6,549,576 | -0.84(-3.64%) |
Aug 19, 2019 | 22.80 | 23.40 | 22.62 | 23.21 | 5,939,867 | +0.69(+3.08%) |
Aug 16, 2019 | 22.64 | 23.11 | 22.47 | 22.51 | 5,382,227 | -0.03(-0.12%) |
Aug 15, 2019 | 23.20 | 23.25 | 22.24 | 22.54 | 7,325,050 | -0.60(-2.57%) |
Aug 14, 2019 | 24.66 | 24.76 | 23.01 | 23.14 | 11,072,190 | -2.76(-10.65%) |
Aug 13, 2019 | 25.31 | 27.04 | 24.91 | 25.89 | 4,823,348 | +0.45(+1.78%) |
Aug 12, 2019 | 25.81 | 25.86 | 24.97 | 25.44 | 3,981,294 | -0.61(-2.35%) |
Aug 09, 2019 | 26.67 | 26.82 | 26.01 | 26.05 | 4,346,764 | -0.74(-2.75%) |
Aug 08, 2019 | 26.77 | 27.37 | 26.50 | 26.79 | 2,922,441 | -0.02(-0.07%) |
Aug 07, 2019 | 26.84 | 27.21 | 26.49 | 26.81 | 4,533,597 | -0.36(-1.31%) |
Aug 06, 2019 | 26.91 | 27.25 | 26.52 | 27.16 | 2,667,124 | +0.31(+1.16%) |
Aug 05, 2019 | 26.95 | 26.99 | 26.22 | 26.85 | 6,256,951 | -0.52(-1.92%) |
Aug 02, 2019 | 27.56 | 27.88 | 27.20 | 27.38 | 3,852,256 | -0.04(-0.13%) |
Aug 01, 2019 | 29.48 | 29.61 | 27.12 | 27.41 | 9,021,032 | -2.03(-6.89%) |
Jul 31, 2019 | 27.16 | 30.16 | 27.16 | 29.44 | 13,553,313 | +2.15(+7.89%) |
Jul 30, 2019 | 27.47 | 27.58 | 26.96 | 27.29 | 3,880,133 | -0.22(-0.81%) |
Jul 29, 2019 | 27.03 | 27.60 | 26.84 | 27.51 | 4,839,180 | +0.39(+1.44%) |
Jul 26, 2019 | 27.16 | 27.16 | 26.52 | 27.12 | 3,375,518 | +0.17(+0.63%) |
Jul 25, 2019 | 26.63 | 26.95 | 26.42 | 26.95 | 5,149,817 | +0.26(+0.97%) |
Jul 24, 2019 | 25.89 | 26.81 | 25.89 | 26.69 | 5,159,772 | +0.84(+3.27%) |
Jul 23, 2019 | 25.71 | 25.89 | 25.10 | 25.85 | 5,855,678 | +0.28(+1.08%) |
Jul 22, 2019 | 26.47 | 26.70 | 25.39 | 25.57 | 6,276,760 | -0.85(-3.23%) |
Jul 19, 2019 | 26.17 | 26.64 | 26.14 | 26.43 | 3,122,247 | +0.31(+1.19%) |
Jul 18, 2019 | 26.44 | 26.45 | 26.02 | 26.11 | 3,949,222 | -0.36(-1.38%) |
Jul 17, 2019 | 27.56 | 27.64 | 26.47 | 26.48 | 5,584,612 | -1.09(-3.97%) |
Jul 16, 2019 | 27.72 | 27.95 | 27.56 | 27.57 | 3,626,213 | -0.12(-0.45%) |
Jul 15, 2019 | 27.89 | 28.27 | 27.52 | 27.70 | 3,400,570 | -0.19(-0.67%) |
Jul 12, 2019 | 27.31 | 28.00 | 27.18 | 27.88 | 3,070,851 | +0.70(+2.58%) |
Jul 11, 2019 | 26.99 | 27.36 | 26.80 | 27.18 | 2,449,622 | +0.21(+0.79%) |
Jul 10, 2019 | 27.62 | 27.62 | 26.92 | 26.97 | 4,308,770 | -0.52(-1.91%) |
Jul 09, 2019 | 28.20 | 28.32 | 27.48 | 27.49 | 5,223,158 | -0.80(-2.83%) |
Jul 08, 2019 | 28.36 | 28.71 | 28.02 | 28.29 | 3,296,097 | -0.14(-0.50%) |
Jul 05, 2019 | 27.83 | 28.58 | 27.67 | 28.44 | 2,927,121 | +0.65(+2.34%) |
Jul 03, 2019 | 27.54 | 27.89 | 27.40 | 27.79 | 3,601,010 | +0.27(+0.97%) |
Jul 02, 2019 | 27.70 | 27.74 | 27.29 | 27.52 | 5,079,523 | -0.48(-1.72%) |
Jul 01, 2019 | 28.60 | 29.16 | 27.70 | 28.00 | 5,550,784 | -0.33(-1.16%) |
Jun 28, 2019 | 28.05 | 28.60 | 27.98 | 28.33 | 3,878,910 | +0.36(+1.30%) |
Jun 27, 2019 | 27.88 | 28.32 | 27.64 | 27.96 | 6,185,126 | -0.67(-2.33%) |
Jun 26, 2019 | 29.07 | 29.28 | 28.61 | 28.63 | 4,110,299 | -0.51(-1.74%) |
Jun 25, 2019 | 29.15 | 29.19 | 28.73 | 29.14 | 3,286,252 | +0.08(+0.28%) |
Jun 24, 2019 | 29.54 | 29.54 | 28.90 | 29.06 | 3,466,356 | -0.64(-2.16%) |
Jun 21, 2019 | 29.62 | 30.02 | 29.11 | 29.70 | 5,429,238 | +0.17(+0.57%) |
Jun 20, 2019 | 30.00 | 30.12 | 29.08 | 29.53 | 6,103,538 | +0.04(+0.12%) |
Jun 19, 2019 | 28.68 | 29.69 | 28.20 | 29.49 | 9,248,217 | +0.92(+3.24%) |
Jun 18, 2019 | 28.81 | 29.28 | 28.44 | 28.57 | 2,750,195 | -0.30(-1.05%) |
Jun 17, 2019 | 28.88 | 29.44 | 28.72 | 28.87 | 3,177,554 | -0.12(-0.43%) |
Jun 14, 2019 | 28.98 | 29.05 | 28.52 | 29.00 | 2,816,456 | -0.04(-0.15%) |
Jun 13, 2019 | 28.60 | 29.08 | 28.31 | 29.04 | 2,541,107 | +0.46(+1.62%) |
Jun 12, 2019 | 29.18 | 29.35 | 28.46 | 28.58 | 2,613,382 | -0.61(-2.10%) |
Jun 11, 2019 | 28.98 | 29.49 | 28.76 | 29.19 | 4,705,335 | +0.26(+0.89%) |
Jun 10, 2019 | 28.37 | 29.16 | 28.35 | 28.93 | 5,837,226 | +0.77(+2.75%) |
Jun 07, 2019 | 27.64 | 28.21 | 27.49 | 28.16 | 3,490,682 | +0.55(+2.00%) |
Jun 06, 2019 | 28.20 | 28.34 | 27.16 | 27.61 | 7,190,721 | -0.81(-2.85%) |
Jun 05, 2019 | 29.47 | 29.63 | 28.30 | 28.42 | 3,006,305 | -0.84(-2.89%) |
Jun 04, 2019 | 28.74 | 29.50 | 28.64 | 29.26 | 4,076,682 | +0.72(+2.52%) |
Jun 03, 2019 | 27.76 | 28.84 | 27.70 | 28.54 | 4,548,850 | +0.71(+2.56%) |
May 31, 2019 | 28.45 | 28.45 | 27.48 | 27.83 | 7,377,803 | -0.71(-2.49%) |
May 30, 2019 | 28.48 | 28.95 | 28.45 | 28.54 | 3,740,755 | +0.04(+0.15%) |
May 29, 2019 | 28.81 | 29.04 | 28.37 | 28.50 | 3,851,054 | -0.49(-1.70%) |
May 28, 2019 | 29.52 | 29.85 | 28.98 | 28.99 | 4,479,429 | -0.46(-1.55%) |
May 24, 2019 | 29.85 | 29.90 | 29.23 | 29.45 | 4,848,612 | -0.25(-0.83%) |
May 23, 2019 | 29.98 | 30.60 | 29.60 | 29.69 | 5,679,037 | -0.50(-1.66%) |
May 22, 2019 | 30.13 | 30.95 | 29.67 | 30.19 | 18,177,880 | -3.08(-9.25%) |
May 21, 2019 | 32.52 | 33.57 | 32.32 | 33.27 | 10,642,579 | +0.34(+1.04%) |
May 20, 2019 | 32.95 | 33.23 | 32.48 | 32.93 | 5,000,628 | +0.33(+1.00%) |
May 17, 2019 | 32.17 | 33.14 | 31.97 | 32.60 | 2,755,635 | +0.14(+0.43%) |
May 16, 2019 | 33.04 | 33.27 | 32.44 | 32.46 | 3,256,103 | -0.44(-1.34%) |
May 15, 2019 | 33.18 | 33.49 | 32.54 | 32.90 | 4,621,859 | -0.55(-1.63%) |
May 14, 2019 | 33.38 | 33.83 | 32.56 | 33.45 | 3,501,748 | +0.40(+1.20%) |
May 13, 2019 | 34.32 | 34.39 | 32.88 | 33.05 | 3,726,400 | -1.56(-4.50%) |
May 10, 2019 | 34.60 | 34.77 | 34.07 | 34.61 | 2,755,180 | -0.38(-1.08%) |
May 09, 2019 | 34.42 | 35.14 | 34.37 | 34.99 | 3,653,255 | -0.11(-0.33%) |
May 08, 2019 | 34.30 | 35.47 | 34.20 | 35.10 | 2,981,010 | +0.49(+1.42%) |
May 07, 2019 | 35.68 | 35.71 | 34.46 | 34.61 | 3,568,819 | -1.10(-3.08%) |
May 06, 2019 | 35.10 | 35.75 | 34.72 | 35.71 | 3,232,053 | +0.29(+0.82%) |
May 03, 2019 | 35.65 | 35.77 | 35.16 | 35.42 | 2,744,487 | -0.16(-0.44%) |
May 02, 2019 | 35.61 | 36.08 | 35.43 | 35.57 | 3,095,398 | +0.11(+0.30%) |