Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.22 | 24.72 | 23.44 | 24.04 | 1,429,839 | -1.06(-4.24%) |
Apr 29, 2020 | 24.00 | 25.52 | 23.79 | 25.11 | 1,109,183 | +2.09(+9.06%) |
Apr 28, 2020 | 23.13 | 23.71 | 22.41 | 23.02 | 1,184,729 | +0.93(+4.20%) |
Apr 27, 2020 | 20.39 | 22.35 | 20.30 | 22.09 | 900,506 | +1.83(+9.03%) |
Apr 24, 2020 | 20.48 | 20.55 | 19.69 | 20.26 | 989,913 | +0.12(+0.59%) |
Apr 23, 2020 | 19.72 | 20.89 | 19.61 | 20.15 | 684,368 | +0.47(+2.38%) |
Apr 22, 2020 | 19.52 | 20.43 | 19.46 | 19.68 | 1,007,367 | +0.06(+0.30%) |
Apr 21, 2020 | 19.82 | 20.83 | 18.89 | 19.62 | 1,623,760 | -0.43(-2.16%) |
Apr 20, 2020 | 19.67 | 20.68 | 19.31 | 20.05 | 1,211,011 | -0.08(-0.38%) |
Apr 17, 2020 | 20.04 | 20.80 | 19.68 | 20.13 | 701,340 | +1.24(+6.58%) |
Apr 16, 2020 | 19.32 | 19.40 | 18.37 | 18.89 | 2,101,340 | -0.48(-2.46%) |
Apr 15, 2020 | 19.75 | 19.98 | 19.20 | 19.36 | 944,538 | -1.54(-7.37%) |
Apr 14, 2020 | 22.37 | 22.47 | 20.52 | 20.90 | 1,164,833 | -0.74(-3.42%) |
Apr 13, 2020 | 22.66 | 22.66 | 21.12 | 21.64 | 835,941 | -1.06(-4.65%) |
Apr 09, 2020 | 22.30 | 23.46 | 22.04 | 22.70 | 908,958 | +1.15(+5.33%) |
Apr 08, 2020 | 20.43 | 21.80 | 19.73 | 21.55 | 878,655 | +1.57(+7.88%) |
Apr 07, 2020 | 20.88 | 21.52 | 19.81 | 19.98 | 1,168,207 | +0.49(+2.53%) |
Apr 06, 2020 | 19.58 | 20.20 | 18.76 | 19.48 | 4,056,179 | +1.41(+7.82%) |
Apr 03, 2020 | 17.79 | 18.53 | 17.70 | 18.07 | 2,458,863 | +0.22(+1.24%) |
Apr 02, 2020 | 17.27 | 18.64 | 17.18 | 17.85 | 1,087,059 | +0.49(+2.79%) |
Apr 01, 2020 | 18.26 | 18.61 | 16.89 | 17.36 | 1,138,680 | -2.13(-10.92%) |
Mar 31, 2020 | 19.07 | 20.15 | 18.95 | 19.49 | 1,232,005 | +0.27(+1.42%) |
Mar 30, 2020 | 18.38 | 19.37 | 17.23 | 19.22 | 1,828,241 | +1.30(+7.27%) |
Mar 27, 2020 | 17.52 | 18.46 | 17.20 | 17.92 | 1,687,024 | -0.79(-4.23%) |
Mar 26, 2020 | 17.42 | 19.14 | 16.85 | 18.71 | 2,278,609 | +1.53(+8.92%) |
Mar 25, 2020 | 17.79 | 18.67 | 16.72 | 17.17 | 1,689,699 | -0.38(-2.18%) |
Mar 24, 2020 | 16.90 | 17.66 | 16.59 | 17.56 | 1,123,466 | +1.88(+12.00%) |
Mar 23, 2020 | 17.18 | 17.18 | 15.46 | 15.68 | 1,190,706 | -1.51(-8.81%) |
Mar 20, 2020 | 17.23 | 18.09 | 16.15 | 17.19 | 1,776,674 | -0.04(-0.25%) |
Mar 19, 2020 | 16.90 | 18.57 | 15.81 | 17.23 | 1,773,786 | +0.05(+0.30%) |
Mar 18, 2020 | 19.62 | 22.66 | 16.68 | 17.18 | 2,228,028 | -3.96(-18.72%) |
Mar 17, 2020 | 20.67 | 21.20 | 19.19 | 21.14 | 2,164,871 | +0.96(+4.77%) |
Mar 16, 2020 | 21.62 | 22.65 | 19.83 | 20.18 | 1,337,497 | -5.24(-20.62%) |
Mar 13, 2020 | 25.06 | 25.44 | 23.25 | 25.42 | 1,555,309 | +2.51(+10.96%) |
Mar 12, 2020 | 21.70 | 25.83 | 21.70 | 22.91 | 1,222,568 | -3.23(-12.34%) |
Mar 11, 2020 | 27.38 | 27.52 | 25.54 | 26.14 | 1,551,795 | -2.26(-7.97%) |
Mar 10, 2020 | 26.01 | 28.40 | 25.09 | 28.40 | 2,286,894 | +3.94(+16.11%) |
Mar 09, 2020 | 26.85 | 26.85 | 24.23 | 24.46 | 948,719 | -4.71(-16.14%) |
Mar 06, 2020 | 28.56 | 30.48 | 28.55 | 29.17 | 1,005,305 | -1.09(-3.60%) |
Mar 05, 2020 | 30.89 | 31.31 | 29.69 | 30.26 | 1,244,412 | -2.08(-6.42%) |
Mar 04, 2020 | 31.93 | 32.44 | 30.69 | 32.33 | 1,399,950 | +0.73(+2.32%) |
Mar 03, 2020 | 34.33 | 34.63 | 31.21 | 31.60 | 1,501,518 | -2.92(-8.46%) |
Mar 02, 2020 | 32.36 | 34.56 | 31.99 | 34.52 | 1,691,887 | +2.20(+6.82%) |
Feb 28, 2020 | 32.73 | 33.18 | 31.63 | 32.32 | 1,307,390 | -1.58(-4.67%) |
Feb 27, 2020 | 34.09 | 35.13 | 33.35 | 33.90 | 1,317,977 | -1.46(-4.14%) |
Feb 26, 2020 | 36.09 | 36.55 | 35.13 | 35.36 | 1,117,727 | -0.49(-1.38%) |
Feb 25, 2020 | 37.72 | 37.72 | 35.73 | 35.86 | 1,128,796 | -1.84(-4.88%) |
Feb 24, 2020 | 37.83 | 38.49 | 37.35 | 37.69 | 1,110,639 | -1.63(-4.13%) |
Feb 21, 2020 | 40.49 | 40.52 | 39.23 | 39.32 | 549,416 | -1.46(-3.59%) |
Feb 20, 2020 | 39.63 | 40.84 | 39.63 | 40.78 | 442,037 | +0.98(+2.46%) |
Feb 19, 2020 | 39.50 | 40.00 | 39.45 | 39.81 | 323,159 | +0.66(+1.67%) |
Feb 18, 2020 | 39.67 | 39.83 | 38.94 | 39.15 | 830,648 | -0.61(-1.54%) |
Feb 14, 2020 | 40.44 | 40.44 | 39.61 | 39.76 | 749,984 | -0.73(-1.81%) |
Feb 13, 2020 | 39.93 | 40.52 | 39.90 | 40.49 | 192,866 | +0.23(+0.57%) |
Feb 12, 2020 | 40.39 | 40.66 | 39.94 | 40.26 | 272,634 | +0.37(+0.92%) |
Feb 11, 2020 | 39.99 | 40.64 | 39.88 | 39.90 | 354,648 | +0.17(+0.43%) |
Feb 10, 2020 | 39.50 | 39.80 | 39.39 | 39.73 | 395,280 | +0.08(+0.19%) |
Feb 07, 2020 | 40.18 | 40.25 | 39.53 | 39.65 | 297,686 | -0.86(-2.12%) |
Feb 06, 2020 | 41.32 | 41.58 | 40.50 | 40.51 | 479,794 | -0.71(-1.72%) |
Feb 05, 2020 | 40.24 | 41.34 | 40.24 | 41.22 | 816,680 | +1.97(+5.03%) |
Feb 04, 2020 | 39.01 | 39.47 | 38.87 | 39.25 | 965,716 | +0.97(+2.54%) |
Feb 03, 2020 | 38.18 | 38.92 | 38.18 | 38.28 | 1,149,767 | +0.42(+1.11%) |
Jan 31, 2020 | 38.47 | 38.57 | 37.82 | 37.85 | 879,077 | -1.05(-2.71%) |
Jan 30, 2020 | 38.39 | 38.94 | 38.22 | 38.91 | 642,894 | +0.13(+0.33%) |
Jan 29, 2020 | 40.01 | 40.19 | 38.78 | 38.78 | 772,721 | -1.22(-3.06%) |
Jan 28, 2020 | 40.07 | 40.49 | 39.73 | 40.01 | 406,538 | +0.26(+0.66%) |
Jan 27, 2020 | 40.27 | 40.60 | 39.61 | 39.74 | 767,456 | -1.52(-3.68%) |
Jan 24, 2020 | 41.88 | 42.00 | 40.75 | 41.26 | 766,614 | +0.03(+0.06%) |
Jan 23, 2020 | 41.82 | 41.96 | 40.21 | 41.24 | 1,677,865 | -2.30(-5.29%) |
Jan 22, 2020 | 43.66 | 44.05 | 43.31 | 43.54 | 747,569 | -0.01(-0.02%) |
Jan 21, 2020 | 44.12 | 44.31 | 43.53 | 43.55 | 359,787 | -0.96(-2.16%) |
Jan 17, 2020 | 44.90 | 45.16 | 44.47 | 44.51 | 472,483 | -0.05(-0.11%) |
Jan 16, 2020 | 44.17 | 44.64 | 44.02 | 44.56 | 669,461 | +0.72(+1.64%) |
Jan 15, 2020 | 44.26 | 44.45 | 43.57 | 43.85 | 720,071 | -0.80(-1.80%) |
Jan 14, 2020 | 44.61 | 44.91 | 44.50 | 44.65 | 410,556 | -0.04(-0.09%) |
Jan 13, 2020 | 44.58 | 44.80 | 44.03 | 44.69 | 404,237 | +0.35(+0.78%) |
Jan 10, 2020 | 45.15 | 45.15 | 44.25 | 44.34 | 392,847 | -0.89(-1.96%) |
Jan 09, 2020 | 45.13 | 45.23 | 44.68 | 45.23 | 321,659 | +0.38(+0.85%) |
Jan 08, 2020 | 44.16 | 45.12 | 44.14 | 44.85 | 369,410 | +0.84(+1.90%) |
Jan 07, 2020 | 44.21 | 44.47 | 43.84 | 44.01 | 452,020 | -0.33(-0.74%) |
Jan 06, 2020 | 44.31 | 44.39 | 43.66 | 44.34 | 444,742 | -0.51(-1.15%) |
Jan 03, 2020 | 44.31 | 45.06 | 43.98 | 44.86 | 563,140 | -0.17(-0.37%) |
Jan 02, 2020 | 45.16 | 45.32 | 44.37 | 45.03 | 441,093 | +0.00(+0.00%) |
Dec 31, 2019 | 44.77 | 45.25 | 44.77 | 45.03 | 468,690 | +0.25(+0.57%) |
Dec 30, 2019 | 44.82 | 45.05 | 44.60 | 44.77 | 314,845 | +0.16(+0.36%) |
Dec 27, 2019 | 45.31 | 45.31 | 44.56 | 44.61 | 283,703 | -0.41(-0.92%) |
Dec 26, 2019 | 45.03 | 45.20 | 44.91 | 45.03 | 299,299 | +0.02(+0.04%) |
Dec 24, 2019 | 45.26 | 45.26 | 44.94 | 45.01 | 171,359 | -0.15(-0.34%) |
Dec 23, 2019 | 45.10 | 45.34 | 44.70 | 45.16 | 250,194 | +0.19(+0.43%) |
Dec 20, 2019 | 45.42 | 45.60 | 44.92 | 44.97 | 1,168,587 | -0.15(-0.34%) |
Dec 19, 2019 | 45.26 | 45.42 | 44.93 | 45.12 | 410,070 | -0.10(-0.22%) |
Dec 18, 2019 | 45.57 | 45.57 | 44.93 | 45.22 | 511,540 | +0.05(+0.11%) |
Dec 17, 2019 | 44.59 | 45.26 | 44.47 | 45.17 | 553,336 | +0.67(+1.50%) |
Dec 16, 2019 | 44.72 | 44.97 | 44.39 | 44.50 | 564,050 | +0.35(+0.80%) |
Dec 13, 2019 | 44.39 | 44.77 | 43.77 | 44.15 | 677,972 | -0.41(-0.93%) |
Dec 12, 2019 | 42.54 | 44.68 | 42.54 | 44.56 | 783,134 | +2.26(+5.35%) |
Dec 11, 2019 | 42.19 | 42.49 | 41.87 | 42.30 | 272,486 | +0.17(+0.40%) |
Dec 10, 2019 | 41.91 | 42.39 | 41.81 | 42.13 | 284,458 | +0.13(+0.30%) |
Dec 09, 2019 | 41.96 | 42.24 | 41.79 | 42.01 | 623,450 | +0.03(+0.06%) |
Dec 06, 2019 | 42.12 | 42.55 | 41.94 | 41.98 | 510,405 | +0.56(+1.34%) |
Dec 05, 2019 | 41.41 | 41.77 | 41.23 | 41.42 | 380,280 | +0.12(+0.29%) |
Dec 04, 2019 | 40.50 | 41.50 | 40.32 | 41.31 | 569,147 | +0.95(+2.34%) |
Dec 03, 2019 | 40.44 | 40.45 | 39.95 | 40.36 | 602,004 | -0.81(-1.97%) |
Dec 02, 2019 | 41.42 | 41.74 | 41.04 | 41.17 | 698,180 | +0.08(+0.21%) |
Nov 29, 2019 | 41.10 | 41.46 | 41.03 | 41.09 | 307,522 | -0.30(-0.73%) |
Nov 27, 2019 | 41.41 | 41.50 | 41.03 | 41.39 | 334,779 | +0.26(+0.64%) |
Nov 26, 2019 | 41.31 | 41.58 | 40.86 | 41.13 | 714,128 | -0.41(-1.00%) |
Nov 25, 2019 | 40.46 | 41.72 | 40.34 | 41.54 | 712,737 | +1.22(+3.03%) |
Nov 22, 2019 | 40.34 | 40.55 | 40.05 | 40.32 | 318,425 | +0.20(+0.51%) |
Nov 21, 2019 | 40.81 | 40.83 | 39.85 | 40.12 | 489,275 | -0.46(-1.14%) |
Nov 20, 2019 | 40.25 | 40.82 | 39.80 | 40.58 | 788,418 | +0.06(+0.15%) |
Nov 19, 2019 | 40.71 | 40.72 | 40.02 | 40.52 | 569,981 | +0.10(+0.25%) |
Nov 18, 2019 | 40.50 | 40.50 | 39.83 | 40.42 | 373,233 | -0.32(-0.79%) |
Nov 15, 2019 | 40.75 | 40.86 | 40.39 | 40.74 | 453,048 | +0.34(+0.84%) |
Nov 14, 2019 | 40.10 | 40.45 | 39.81 | 40.40 | 396,053 | +0.24(+0.61%) |
Nov 13, 2019 | 39.88 | 40.34 | 39.57 | 40.16 | 312,701 | -0.35(-0.87%) |
Nov 12, 2019 | 40.78 | 40.86 | 40.36 | 40.51 | 465,317 | -0.24(-0.58%) |
Nov 11, 2019 | 40.61 | 40.92 | 40.40 | 40.75 | 448,901 | -0.29(-0.70%) |
Nov 08, 2019 | 40.63 | 41.09 | 40.41 | 41.04 | 585,419 | +0.28(+0.68%) |
Nov 07, 2019 | 40.10 | 40.96 | 39.95 | 40.76 | 957,186 | +1.10(+2.79%) |
Nov 06, 2019 | 40.21 | 40.43 | 39.49 | 39.65 | 673,447 | -0.74(-1.82%) |
Nov 05, 2019 | 39.13 | 40.52 | 39.13 | 40.39 | 999,933 | +1.46(+3.76%) |
Nov 04, 2019 | 38.62 | 39.27 | 38.45 | 38.92 | 1,058,188 | +0.74(+1.93%) |
Nov 01, 2019 | 37.45 | 38.19 | 37.28 | 38.19 | 721,584 | +1.28(+3.47%) |
Oct 31, 2019 | 38.14 | 38.20 | 36.41 | 36.91 | 971,065 | -1.58(-4.11%) |
Oct 30, 2019 | 38.90 | 38.90 | 37.79 | 38.49 | 1,233,353 | +0.15(+0.39%) |
Oct 29, 2019 | 37.41 | 38.61 | 37.41 | 38.34 | 1,647,370 | +0.22(+0.57%) |
Oct 28, 2019 | 38.10 | 38.66 | 38.00 | 38.12 | 637,942 | +0.44(+1.18%) |
Oct 25, 2019 | 36.97 | 37.95 | 36.97 | 37.68 | 2,118,630 | +0.52(+1.40%) |
Oct 24, 2019 | 37.39 | 37.52 | 37.08 | 37.16 | 1,035,963 | -0.01(-0.02%) |
Oct 23, 2019 | 36.31 | 37.58 | 36.31 | 37.17 | 2,361,134 | +0.70(+1.93%) |
Oct 22, 2019 | 39.30 | 39.52 | 36.40 | 36.46 | 2,271,350 | -3.10(-7.85%) |
Oct 21, 2019 | 39.78 | 40.11 | 39.54 | 39.57 | 486,254 | +0.30(+0.77%) |
Oct 18, 2019 | 38.40 | 39.42 | 38.40 | 39.27 | 627,786 | +0.56(+1.45%) |
Oct 17, 2019 | 38.53 | 38.74 | 38.13 | 38.71 | 366,114 | +0.38(+0.98%) |
Oct 16, 2019 | 38.73 | 39.22 | 38.15 | 38.33 | 451,114 | -0.49(-1.27%) |
Oct 15, 2019 | 37.93 | 39.00 | 37.76 | 38.82 | 492,553 | +0.98(+2.59%) |
Oct 14, 2019 | 37.61 | 38.04 | 37.32 | 37.84 | 353,539 | -0.02(-0.04%) |
Oct 11, 2019 | 37.43 | 38.23 | 37.40 | 37.86 | 777,504 | +1.26(+3.43%) |
Oct 10, 2019 | 36.07 | 36.73 | 35.91 | 36.61 | 780,137 | +0.75(+2.10%) |
Oct 09, 2019 | 35.79 | 36.05 | 35.39 | 35.85 | 421,096 | +0.36(+1.01%) |
Oct 08, 2019 | 36.33 | 36.64 | 35.48 | 35.49 | 428,605 | -1.46(-3.96%) |
Oct 07, 2019 | 37.33 | 37.59 | 36.95 | 36.96 | 379,861 | -0.44(-1.19%) |
Oct 04, 2019 | 36.72 | 37.43 | 36.21 | 37.40 | 707,365 | +0.80(+2.20%) |
Oct 03, 2019 | 36.69 | 36.79 | 35.67 | 36.60 | 675,538 | -0.30(-0.82%) |
Oct 02, 2019 | 37.38 | 37.61 | 36.37 | 36.90 | 779,909 | -0.96(-2.54%) |
Oct 01, 2019 | 39.60 | 39.81 | 37.64 | 37.86 | 664,770 | -1.36(-3.48%) |
Sep 30, 2019 | 39.67 | 39.68 | 39.03 | 39.23 | 453,661 | -0.33(-0.85%) |
Sep 27, 2019 | 40.47 | 40.98 | 39.45 | 39.56 | 551,075 | -0.51(-1.27%) |
Sep 26, 2019 | 40.23 | 40.26 | 39.80 | 40.07 | 601,858 | -0.38(-0.93%) |
Sep 25, 2019 | 39.53 | 40.53 | 39.49 | 40.45 | 455,678 | +0.89(+2.24%) |
Sep 24, 2019 | 40.31 | 40.48 | 39.39 | 39.56 | 687,591 | -0.74(-1.85%) |
Sep 23, 2019 | 40.22 | 40.60 | 39.90 | 40.31 | 545,854 | -0.18(-0.45%) |
Sep 20, 2019 | 40.21 | 40.91 | 40.19 | 40.49 | 1,488,931 | +0.54(+1.36%) |
Sep 19, 2019 | 40.69 | 40.82 | 39.91 | 39.95 | 424,943 | -0.89(-2.17%) |
Sep 18, 2019 | 40.21 | 40.97 | 40.05 | 40.83 | 331,162 | +0.36(+0.89%) |
Sep 17, 2019 | 41.17 | 41.17 | 40.41 | 40.47 | 348,990 | -0.85(-2.05%) |
Sep 16, 2019 | 40.66 | 41.57 | 40.62 | 41.32 | 397,512 | +0.09(+0.22%) |
Sep 13, 2019 | 40.80 | 41.46 | 40.36 | 41.23 | 695,177 | +0.96(+2.39%) |
Sep 12, 2019 | 40.09 | 40.46 | 39.48 | 40.26 | 643,724 | -0.22(-0.54%) |
Sep 11, 2019 | 40.77 | 41.06 | 39.87 | 40.48 | 833,304 | -0.39(-0.94%) |
Sep 10, 2019 | 39.87 | 40.87 | 39.67 | 40.87 | 512,862 | +1.26(+3.19%) |
Sep 09, 2019 | 38.31 | 39.66 | 38.03 | 39.60 | 645,322 | +1.67(+4.41%) |
Sep 06, 2019 | 38.12 | 38.22 | 37.73 | 37.93 | 512,242 | -0.21(-0.55%) |
Sep 05, 2019 | 37.68 | 38.37 | 37.68 | 38.14 | 469,986 | +1.20(+3.24%) |
Sep 04, 2019 | 36.84 | 37.07 | 36.61 | 36.94 | 509,489 | +0.41(+1.12%) |
Sep 03, 2019 | 37.02 | 37.28 | 36.26 | 36.53 | 674,682 | -0.93(-2.48%) |
Aug 30, 2019 | 37.30 | 37.55 | 37.02 | 37.46 | 418,325 | +0.41(+1.11%) |
Aug 29, 2019 | 36.60 | 37.16 | 36.50 | 37.05 | 775,959 | +0.90(+2.48%) |
Aug 28, 2019 | 35.76 | 36.51 | 35.67 | 36.15 | 642,251 | +0.17(+0.47%) |
Aug 27, 2019 | 36.90 | 36.90 | 35.79 | 35.99 | 794,443 | -0.74(-2.03%) |
Aug 26, 2019 | 36.92 | 36.92 | 36.17 | 36.73 | 666,435 | +0.22(+0.60%) |
Aug 23, 2019 | 37.49 | 38.06 | 36.44 | 36.51 | 750,500 | -1.35(-3.56%) |
Aug 22, 2019 | 38.49 | 38.62 | 37.58 | 37.86 | 705,898 | -0.21(-0.55%) |
Aug 21, 2019 | 38.44 | 38.64 | 37.94 | 38.07 | 735,512 | +0.00(+0.00%) |
Aug 20, 2019 | 38.51 | 38.51 | 38.02 | 38.07 | 487,781 | -0.76(-1.96%) |
Aug 19, 2019 | 39.11 | 39.21 | 38.66 | 38.83 | 700,826 | +0.39(+1.02%) |
Aug 16, 2019 | 37.84 | 38.53 | 37.84 | 38.44 | 1,035,118 | +0.97(+2.59%) |
Aug 15, 2019 | 38.74 | 38.84 | 37.43 | 37.47 | 544,097 | -1.03(-2.67%) |
Aug 14, 2019 | 39.20 | 39.49 | 38.33 | 38.50 | 459,861 | -1.79(-4.45%) |
Aug 13, 2019 | 39.64 | 40.94 | 39.46 | 40.29 | 746,658 | +0.66(+1.67%) |
Aug 12, 2019 | 39.59 | 39.95 | 38.95 | 39.63 | 587,727 | -0.57(-1.42%) |
Aug 09, 2019 | 39.86 | 40.36 | 39.53 | 40.20 | 475,679 | +0.12(+0.29%) |
Aug 08, 2019 | 39.39 | 40.32 | 39.33 | 40.08 | 788,125 | +1.15(+2.95%) |
Aug 07, 2019 | 38.61 | 39.05 | 37.95 | 38.93 | 948,010 | -0.74(-1.86%) |
Aug 06, 2019 | 39.37 | 39.79 | 38.63 | 39.67 | 770,592 | +0.74(+1.91%) |
Aug 05, 2019 | 39.87 | 39.87 | 38.22 | 38.92 | 1,053,186 | -1.54(-3.81%) |
Aug 02, 2019 | 41.04 | 41.61 | 40.15 | 40.46 | 989,594 | -0.80(-1.93%) |
Aug 01, 2019 | 42.29 | 42.85 | 41.08 | 41.26 | 1,925,958 | -1.08(-2.55%) |
Jul 31, 2019 | 42.54 | 42.94 | 42.29 | 42.34 | 651,513 | -0.32(-0.76%) |
Jul 30, 2019 | 41.86 | 42.68 | 41.80 | 42.66 | 630,470 | +0.48(+1.14%) |
Jul 29, 2019 | 42.48 | 42.60 | 41.97 | 42.18 | 1,166,024 | -0.37(-0.88%) |
Jul 26, 2019 | 42.35 | 42.75 | 42.20 | 42.55 | 754,180 | +0.30(+0.71%) |
Jul 25, 2019 | 42.44 | 42.85 | 41.95 | 42.26 | 966,917 | -0.17(-0.41%) |
Jul 24, 2019 | 41.14 | 42.54 | 41.14 | 42.43 | 831,461 | +0.98(+2.36%) |
Jul 23, 2019 | 41.06 | 41.53 | 40.65 | 41.45 | 679,472 | +0.37(+0.91%) |
Jul 22, 2019 | 41.01 | 41.12 | 40.20 | 41.08 | 805,179 | -0.03(-0.08%) |
Jul 19, 2019 | 40.63 | 41.77 | 40.53 | 41.11 | 1,276,601 | +0.52(+1.29%) |
Jul 18, 2019 | 39.32 | 41.17 | 38.53 | 40.59 | 2,210,922 | +1.33(+3.38%) |
Jul 17, 2019 | 38.01 | 39.39 | 37.62 | 39.26 | 1,533,258 | +1.10(+2.89%) |
Jul 16, 2019 | 38.69 | 38.69 | 37.98 | 38.15 | 920,626 | -0.50(-1.29%) |
Jul 15, 2019 | 39.46 | 39.52 | 38.48 | 38.65 | 1,307,441 | -0.74(-1.88%) |
Jul 12, 2019 | 38.71 | 39.53 | 38.57 | 39.39 | 707,442 | +0.78(+2.02%) |
Jul 11, 2019 | 38.23 | 38.64 | 37.62 | 38.61 | 837,065 | +0.50(+1.31%) |
Jul 10, 2019 | 38.79 | 39.01 | 38.05 | 38.11 | 464,626 | -0.54(-1.40%) |
Jul 09, 2019 | 38.15 | 38.67 | 38.03 | 38.65 | 474,762 | +0.13(+0.35%) |
Jul 08, 2019 | 38.98 | 39.23 | 38.35 | 38.52 | 374,910 | -0.85(-2.15%) |
Jul 05, 2019 | 39.16 | 39.73 | 39.05 | 39.37 | 248,141 | +0.44(+1.13%) |
Jul 03, 2019 | 38.44 | 39.01 | 38.37 | 38.93 | 291,987 | +0.56(+1.45%) |
Jul 02, 2019 | 39.27 | 39.62 | 38.20 | 38.37 | 791,919 | -1.10(-2.78%) |
Jul 01, 2019 | 40.49 | 40.74 | 39.22 | 39.47 | 728,557 | -0.19(-0.48%) |
Jun 28, 2019 | 39.15 | 39.87 | 38.85 | 39.66 | 1,079,052 | +0.90(+2.34%) |
Jun 27, 2019 | 38.03 | 38.87 | 38.03 | 38.75 | 398,708 | +0.90(+2.39%) |
Jun 26, 2019 | 37.90 | 38.33 | 37.76 | 37.85 | 1,228,800 | +0.21(+0.55%) |
Jun 25, 2019 | 37.82 | 38.01 | 37.26 | 37.64 | 898,528 | -0.20(-0.53%) |
Jun 24, 2019 | 37.95 | 38.34 | 37.68 | 37.84 | 336,597 | -0.26(-0.68%) |
Jun 21, 2019 | 38.16 | 38.54 | 38.06 | 38.10 | 1,115,550 | -0.09(-0.24%) |
Jun 20, 2019 | 38.73 | 38.79 | 37.40 | 38.19 | 618,842 | -0.26(-0.67%) |
Jun 19, 2019 | 38.90 | 39.32 | 38.37 | 38.45 | 517,411 | -0.32(-0.84%) |
Jun 18, 2019 | 38.17 | 39.07 | 38.06 | 38.77 | 482,646 | +0.64(+1.68%) |
Jun 17, 2019 | 38.54 | 38.65 | 38.02 | 38.13 | 472,131 | -0.46(-1.18%) |
Jun 14, 2019 | 38.40 | 38.74 | 37.96 | 38.59 | 547,837 | +0.18(+0.48%) |
Jun 13, 2019 | 38.25 | 38.59 | 38.17 | 38.40 | 576,049 | +0.34(+0.89%) |
Jun 12, 2019 | 38.25 | 38.43 | 37.84 | 38.06 | 772,836 | -0.16(-0.41%) |
Jun 11, 2019 | 38.94 | 39.08 | 38.06 | 38.22 | 860,401 | -0.45(-1.16%) |
Jun 10, 2019 | 38.97 | 39.42 | 38.61 | 38.67 | 435,050 | -0.02(-0.06%) |
Jun 07, 2019 | 39.30 | 39.39 | 38.69 | 38.69 | 448,219 | -0.82(-2.08%) |
Jun 06, 2019 | 39.55 | 39.81 | 39.11 | 39.52 | 630,067 | -0.14(-0.36%) |
Jun 05, 2019 | 39.44 | 39.77 | 38.84 | 39.66 | 846,736 | +0.12(+0.29%) |
Jun 04, 2019 | 38.36 | 39.60 | 38.27 | 39.54 | 673,545 | +1.75(+4.64%) |
Jun 03, 2019 | 36.75 | 38.08 | 36.72 | 37.79 | 1,037,847 | +1.03(+2.80%) |
May 31, 2019 | 37.36 | 37.50 | 36.49 | 36.76 | 822,599 | -1.35(-3.55%) |
May 30, 2019 | 38.48 | 38.82 | 37.84 | 38.11 | 751,148 | -0.37(-0.97%) |
May 29, 2019 | 38.25 | 38.71 | 38.00 | 38.49 | 2,067,855 | -0.24(-0.62%) |
May 28, 2019 | 39.58 | 39.63 | 38.72 | 38.73 | 714,201 | -0.91(-2.30%) |
May 24, 2019 | 39.15 | 39.86 | 39.15 | 39.64 | 1,009,428 | +0.61(+1.57%) |
May 23, 2019 | 40.07 | 40.26 | 38.63 | 39.03 | 1,057,109 | -1.48(-3.65%) |
May 22, 2019 | 41.18 | 41.28 | 40.45 | 40.50 | 469,111 | -0.86(-2.09%) |
May 21, 2019 | 41.13 | 41.50 | 41.13 | 41.37 | 487,209 | +0.38(+0.93%) |
May 20, 2019 | 40.49 | 41.17 | 40.49 | 40.99 | 753,562 | +0.25(+0.61%) |
May 17, 2019 | 40.86 | 41.37 | 40.64 | 40.74 | 410,757 | -0.51(-1.25%) |
May 16, 2019 | 41.06 | 41.65 | 40.94 | 41.25 | 669,853 | +0.58(+1.43%) |
May 15, 2019 | 40.95 | 40.95 | 40.23 | 40.67 | 666,932 | -0.74(-1.78%) |
May 14, 2019 | 41.34 | 41.77 | 41.16 | 41.41 | 436,792 | +0.25(+0.60%) |
May 13, 2019 | 42.15 | 42.38 | 41.01 | 41.16 | 485,095 | -1.87(-4.34%) |
May 10, 2019 | 42.84 | 43.09 | 42.16 | 43.03 | 475,804 | +0.27(+0.64%) |
May 09, 2019 | 42.41 | 42.93 | 42.07 | 42.75 | 310,051 | -0.14(-0.33%) |
May 08, 2019 | 43.37 | 43.76 | 42.89 | 42.90 | 382,531 | -0.66(-1.51%) |
May 07, 2019 | 44.00 | 44.23 | 43.34 | 43.55 | 365,278 | -0.84(-1.89%) |
May 06, 2019 | 43.56 | 44.76 | 43.56 | 44.39 | 518,512 | -0.10(-0.22%) |
May 03, 2019 | 44.01 | 44.60 | 43.85 | 44.49 | 346,192 | +0.76(+1.75%) |
May 02, 2019 | 43.29 | 44.10 | 42.97 | 43.73 | 411,960 | +0.61(+1.41%) |