Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.31 | 19.09 | 17.85 | 18.46 | 985,937 | -0.07(-0.38%) |
Apr 29, 2020 | 17.89 | 19.04 | 17.60 | 18.53 | 1,049,695 | +1.44(+8.43%) |
Apr 28, 2020 | 17.15 | 17.72 | 16.54 | 17.09 | 917,946 | +0.84(+5.17%) |
Apr 27, 2020 | 15.54 | 16.43 | 15.00 | 16.25 | 926,153 | +1.00(+6.56%) |
Apr 24, 2020 | 14.43 | 15.55 | 14.28 | 15.25 | 755,500 | +1.01(+7.09%) |
Apr 23, 2020 | 14.07 | 14.85 | 13.66 | 14.24 | 847,024 | +0.34(+2.45%) |
Apr 22, 2020 | 14.40 | 14.40 | 13.75 | 13.90 | 860,966 | -0.07(-0.50%) |
Apr 21, 2020 | 13.66 | 14.67 | 13.25 | 13.97 | 1,339,543 | -0.20(-1.41%) |
Apr 20, 2020 | 14.82 | 15.16 | 13.81 | 14.17 | 1,030,805 | -1.33(-8.58%) |
Apr 17, 2020 | 14.58 | 15.62 | 14.57 | 15.50 | 946,400 | +1.73(+12.56%) |
Apr 16, 2020 | 14.99 | 15.23 | 13.61 | 13.77 | 596,256 | -1.11(-7.46%) |
Apr 15, 2020 | 14.88 | 15.64 | 14.03 | 14.88 | 1,119,494 | -1.65(-9.98%) |
Apr 14, 2020 | 15.83 | 17.15 | 15.63 | 16.53 | 1,376,090 | +1.14(+7.41%) |
Apr 13, 2020 | 15.97 | 16.25 | 14.82 | 15.39 | 702,743 | -0.59(-3.69%) |
Apr 09, 2020 | 16.39 | 16.82 | 15.65 | 15.98 | 1,154,800 | +0.18(+1.14%) |
Apr 08, 2020 | 14.00 | 16.26 | 13.97 | 15.80 | 2,075,025 | +2.16(+15.84%) |
Apr 07, 2020 | 12.40 | 13.96 | 12.00 | 13.64 | 2,106,018 | +1.94(+16.58%) |
Apr 06, 2020 | 11.36 | 12.20 | 11.02 | 11.70 | 1,059,687 | +0.99(+9.24%) |
Apr 03, 2020 | 10.89 | 11.04 | 10.13 | 10.71 | 638,100 | -0.08(-0.74%) |
Apr 02, 2020 | 11.41 | 12.03 | 10.57 | 10.79 | 869,453 | -0.72(-6.26%) |
Apr 01, 2020 | 12.17 | 12.36 | 11.40 | 11.51 | 797,325 | -1.42(-10.98%) |
Mar 31, 2020 | 12.46 | 13.20 | 12.12 | 12.93 | 1,052,321 | +0.43(+3.44%) |
Mar 30, 2020 | 13.50 | 13.64 | 11.76 | 12.50 | 983,843 | -0.87(-6.51%) |
Mar 27, 2020 | 13.37 | 13.95 | 12.73 | 13.37 | 762,600 | -0.61(-4.36%) |
Mar 26, 2020 | 13.26 | 14.31 | 12.37 | 13.98 | 1,330,721 | +0.78(+5.91%) |
Mar 25, 2020 | 13.43 | 14.07 | 12.70 | 13.20 | 1,727,955 | +0.16(+1.23%) |
Mar 24, 2020 | 12.43 | 13.90 | 12.42 | 13.04 | 974,830 | +1.11(+9.30%) |
Mar 23, 2020 | 12.10 | 12.46 | 11.16 | 11.93 | 815,004 | -0.60(-4.79%) |
Mar 20, 2020 | 12.76 | 13.87 | 12.21 | 12.53 | 1,348,900 | +0.17(+1.38%) |
Mar 19, 2020 | 10.39 | 13.13 | 9.440 | 12.36 | 1,861,360 | +1.90(+18.16%) |
Mar 18, 2020 | 14.26 | 14.40 | 8.030 | 10.46 | 1,995,092 | -4.70(-31.00%) |
Mar 17, 2020 | 16.20 | 17.10 | 14.67 | 15.16 | 1,595,196 | -0.95(-5.90%) |
Mar 16, 2020 | 17.57 | 18.39 | 16.02 | 16.11 | 1,156,984 | -4.08(-20.21%) |
Mar 13, 2020 | 19.76 | 20.33 | 18.58 | 20.19 | 1,477,400 | +1.19(+6.26%) |
Mar 12, 2020 | 17.56 | 19.38 | 17.13 | 19.00 | 1,846,227 | -0.01(-0.05%) |
Mar 11, 2020 | 20.00 | 20.32 | 18.59 | 19.01 | 1,711,552 | -1.44(-7.04%) |
Mar 10, 2020 | 19.85 | 20.81 | 18.32 | 20.45 | 1,989,574 | +1.22(+6.34%) |
Mar 09, 2020 | 23.22 | 23.61 | 18.50 | 19.23 | 3,135,291 | -7.84(-28.96%) |
Mar 06, 2020 | 26.07 | 27.20 | 25.95 | 27.07 | 1,010,700 | +0.13(+0.48%) |
Mar 05, 2020 | 28.18 | 28.63 | 26.54 | 26.94 | 994,519 | -1.81(-6.30%) |
Mar 04, 2020 | 28.57 | 28.83 | 27.92 | 28.75 | 767,139 | +0.46(+1.63%) |
Mar 03, 2020 | 29.89 | 30.28 | 28.00 | 28.29 | 1,206,889 | -1.56(-5.23%) |
Mar 02, 2020 | 30.71 | 30.75 | 29.13 | 29.85 | 1,025,465 | -0.82(-2.67%) |
Feb 28, 2020 | 29.57 | 31.00 | 29.32 | 30.67 | 1,231,200 | +0.24(+0.79%) |
Feb 27, 2020 | 30.35 | 31.37 | 29.65 | 30.43 | 1,255,853 | -0.63(-2.03%) |
Feb 26, 2020 | 29.92 | 31.36 | 29.90 | 31.06 | 1,473,061 | +1.31(+4.40%) |
Feb 25, 2020 | 30.54 | 30.89 | 29.25 | 29.75 | 1,209,085 | -0.70(-2.30%) |
Feb 24, 2020 | 31.54 | 31.62 | 29.99 | 30.45 | 1,097,401 | -2.09(-6.42%) |
Feb 21, 2020 | 33.67 | 33.88 | 32.37 | 32.54 | 672,400 | -1.09(-3.24%) |
Feb 20, 2020 | 33.21 | 34.14 | 33.07 | 33.63 | 1,078,140 | +0.39(+1.17%) |
Feb 19, 2020 | 32.88 | 33.56 | 32.56 | 33.24 | 940,590 | +0.42(+1.28%) |
Feb 18, 2020 | 33.12 | 33.44 | 32.63 | 32.82 | 552,524 | -0.40(-1.20%) |
Feb 14, 2020 | 33.67 | 34.00 | 33.07 | 33.22 | 1,009,000 | -0.38(-1.13%) |
Feb 13, 2020 | 34.13 | 34.55 | 33.25 | 33.60 | 1,121,619 | -0.88(-2.55%) |
Feb 12, 2020 | 33.30 | 34.72 | 33.07 | 34.48 | 1,464,858 | +1.42(+4.30%) |
Feb 11, 2020 | 33.10 | 33.70 | 32.51 | 33.06 | 908,965 | -0.04(-0.12%) |
Feb 10, 2020 | 35.50 | 35.72 | 33.05 | 33.10 | 1,694,443 | -2.62(-7.33%) |
Feb 07, 2020 | 36.34 | 36.87 | 35.51 | 35.72 | 1,168,100 | -0.74(-2.03%) |
Feb 06, 2020 | 38.16 | 38.37 | 35.98 | 36.46 | 2,018,054 | -1.64(-4.30%) |
Feb 05, 2020 | 37.33 | 39.48 | 35.18 | 38.10 | 4,505,889 | -4.16(-9.84%) |
Feb 04, 2020 | 42.77 | 43.15 | 41.42 | 42.26 | 1,610,282 | +0.31(+0.74%) |
Feb 03, 2020 | 42.22 | 42.85 | 41.75 | 41.95 | 661,342 | -0.02(-0.05%) |
Jan 31, 2020 | 43.52 | 43.58 | 41.67 | 41.97 | 834,300 | -1.63(-3.74%) |
Jan 30, 2020 | 42.87 | 44.17 | 42.76 | 43.60 | 591,368 | +0.36(+0.83%) |
Jan 29, 2020 | 43.09 | 43.70 | 42.49 | 43.24 | 947,014 | +0.39(+0.91%) |
Jan 28, 2020 | 42.12 | 43.54 | 41.54 | 42.85 | 642,968 | +0.97(+2.32%) |
Jan 27, 2020 | 41.38 | 42.34 | 40.48 | 41.88 | 746,484 | -0.50(-1.18%) |
Jan 24, 2020 | 43.85 | 43.90 | 42.20 | 42.38 | 1,154,800 | -1.49(-3.40%) |
Jan 23, 2020 | 43.81 | 44.80 | 43.39 | 43.87 | 679,092 | -0.06(-0.14%) |
Jan 22, 2020 | 43.69 | 44.12 | 43.27 | 43.93 | 594,954 | +0.28(+0.64%) |
Jan 21, 2020 | 43.17 | 44.20 | 43.05 | 43.65 | 667,067 | +0.00(+0.00%) |
Jan 17, 2020 | 44.44 | 44.45 | 42.86 | 43.65 | 986,700 | -0.59(-1.33%) |
Jan 16, 2020 | 44.53 | 44.73 | 43.69 | 44.24 | 695,244 | -0.03(-0.07%) |
Jan 15, 2020 | 44.76 | 44.99 | 43.22 | 44.27 | 815,214 | -0.52(-1.16%) |
Jan 14, 2020 | 46.27 | 46.94 | 44.31 | 44.79 | 927,533 | -1.03(-2.25%) |
Jan 13, 2020 | 43.83 | 45.89 | 42.05 | 45.82 | 1,889,968 | +0.00(+0.00%) |
Jan 10, 2020 | 47.10 | 47.21 | 45.52 | 45.82 | 1,307,800 | -1.32(-2.80%) |
Jan 09, 2020 | 47.27 | 47.62 | 46.55 | 47.14 | 860,454 | +0.09(+0.19%) |
Jan 08, 2020 | 47.69 | 48.05 | 46.80 | 47.05 | 479,511 | -0.23(-0.49%) |
Jan 07, 2020 | 47.02 | 48.11 | 46.54 | 47.28 | 627,159 | +0.17(+0.36%) |
Jan 06, 2020 | 45.37 | 47.41 | 45.05 | 47.11 | 1,026,655 | +1.76(+3.88%) |
Jan 03, 2020 | 44.52 | 45.75 | 44.50 | 45.35 | 544,700 | +0.16(+0.35%) |
Jan 02, 2020 | 44.94 | 45.60 | 44.24 | 45.19 | 619,367 | +0.66(+1.48%) |
Dec 31, 2019 | 44.65 | 45.10 | 44.37 | 44.53 | 551,300 | -0.17(-0.38%) |
Dec 30, 2019 | 43.37 | 45.15 | 42.73 | 44.70 | 560,822 | +1.43(+3.30%) |
Dec 27, 2019 | 44.56 | 44.77 | 42.65 | 43.27 | 514,200 | -1.13(-2.55%) |
Dec 26, 2019 | 44.53 | 44.71 | 43.25 | 44.40 | 760,227 | -0.13(-0.29%) |
Dec 24, 2019 | 44.13 | 44.55 | 43.89 | 44.53 | 167,600 | +0.47(+1.07%) |
Dec 23, 2019 | 43.72 | 44.45 | 42.89 | 44.06 | 377,392 | +0.58(+1.33%) |
Dec 20, 2019 | 43.22 | 43.75 | 42.35 | 43.48 | 777,900 | +0.42(+0.98%) |
Dec 19, 2019 | 43.93 | 44.20 | 42.60 | 43.06 | 603,158 | -0.97(-2.20%) |
Dec 18, 2019 | 42.53 | 44.42 | 42.42 | 44.03 | 718,210 | +1.69(+3.99%) |
Dec 17, 2019 | 41.41 | 42.80 | 40.92 | 42.34 | 506,289 | +0.87(+2.10%) |
Dec 16, 2019 | 43.50 | 43.50 | 41.44 | 41.47 | 758,835 | -1.54(-3.58%) |
Dec 13, 2019 | 42.76 | 43.15 | 42.13 | 43.01 | 440,300 | -0.08(-0.19%) |
Dec 12, 2019 | 41.94 | 43.13 | 41.56 | 43.09 | 641,104 | +1.33(+3.18%) |
Dec 11, 2019 | 41.41 | 42.40 | 40.87 | 41.76 | 345,059 | +0.15(+0.36%) |
Dec 10, 2019 | 41.42 | 41.66 | 40.80 | 41.61 | 519,065 | -0.11(-0.26%) |
Dec 09, 2019 | 41.72 | 42.17 | 41.27 | 41.72 | 472,761 | -0.32(-0.76%) |
Dec 06, 2019 | 41.78 | 43.05 | 41.78 | 42.04 | 870,600 | +0.89(+2.16%) |
Dec 05, 2019 | 40.66 | 41.16 | 40.27 | 41.15 | 610,816 | +0.69(+1.71%) |
Dec 04, 2019 | 39.40 | 40.70 | 39.14 | 40.46 | 482,617 | +1.13(+2.87%) |
Dec 03, 2019 | 40.02 | 40.13 | 37.90 | 39.33 | 623,722 | -0.71(-1.77%) |
Dec 02, 2019 | 39.73 | 40.21 | 38.21 | 40.04 | 827,687 | +0.22(+0.55%) |
Nov 29, 2019 | 40.38 | 40.38 | 39.58 | 39.82 | 217,100 | -0.67(-1.65%) |
Nov 27, 2019 | 41.13 | 41.41 | 40.18 | 40.49 | 275,700 | -0.48(-1.17%) |
Nov 26, 2019 | 40.30 | 41.58 | 40.15 | 40.97 | 550,612 | +0.74(+1.84%) |
Nov 25, 2019 | 39.71 | 40.55 | 39.01 | 40.23 | 438,231 | +0.75(+1.90%) |
Nov 22, 2019 | 40.13 | 40.34 | 39.22 | 39.48 | 494,800 | -0.41(-1.03%) |
Nov 21, 2019 | 40.89 | 40.99 | 39.63 | 39.89 | 553,848 | -0.85(-2.09%) |
Nov 20, 2019 | 41.37 | 42.16 | 39.79 | 40.74 | 696,090 | -1.08(-2.58%) |
Nov 19, 2019 | 43.34 | 43.70 | 41.09 | 41.82 | 696,894 | -1.96(-4.48%) |
Nov 18, 2019 | 41.94 | 44.05 | 40.63 | 43.78 | 970,893 | +2.10(+5.04%) |
Nov 15, 2019 | 42.60 | 42.82 | 41.52 | 41.68 | 833,400 | -0.66(-1.56%) |
Nov 14, 2019 | 42.20 | 43.24 | 41.72 | 42.34 | 645,728 | -0.06(-0.14%) |
Nov 13, 2019 | 42.07 | 42.70 | 41.16 | 42.40 | 693,098 | -0.02(-0.05%) |
Nov 12, 2019 | 41.28 | 42.61 | 40.82 | 42.42 | 949,865 | +1.09(+2.64%) |
Nov 11, 2019 | 39.67 | 41.40 | 39.34 | 41.33 | 890,558 | +1.38(+3.45%) |
Nov 08, 2019 | 38.07 | 39.95 | 37.70 | 39.95 | 612,200 | +1.67(+4.36%) |
Nov 07, 2019 | 38.14 | 39.45 | 38.10 | 38.28 | 489,514 | +0.43(+1.14%) |
Nov 06, 2019 | 39.31 | 39.51 | 36.97 | 37.85 | 849,473 | -1.26(-3.22%) |
Nov 05, 2019 | 38.20 | 39.30 | 38.19 | 39.11 | 672,749 | +0.85(+2.22%) |
Nov 04, 2019 | 37.75 | 38.65 | 37.43 | 38.26 | 1,039,510 | +0.72(+1.92%) |
Nov 01, 2019 | 35.37 | 37.99 | 34.87 | 37.54 | 1,365,200 | +2.49(+7.10%) |
Oct 31, 2019 | 39.00 | 39.00 | 33.74 | 35.05 | 2,475,141 | -2.28(-6.11%) |
Oct 30, 2019 | 36.99 | 37.55 | 36.50 | 37.33 | 1,324,537 | +0.39(+1.06%) |
Oct 29, 2019 | 37.70 | 38.24 | 36.77 | 36.94 | 702,172 | -0.83(-2.20%) |
Oct 28, 2019 | 38.12 | 38.78 | 37.41 | 37.77 | 982,376 | +0.15(+0.40%) |
Oct 25, 2019 | 36.83 | 37.84 | 36.71 | 37.62 | 680,100 | +0.62(+1.68%) |
Oct 24, 2019 | 37.30 | 37.51 | 36.16 | 37.00 | 629,488 | -0.27(-0.72%) |
Oct 23, 2019 | 37.79 | 37.92 | 36.14 | 37.27 | 1,020,896 | -0.65(-1.71%) |
Oct 22, 2019 | 37.32 | 38.02 | 36.64 | 37.92 | 638,300 | +0.62(+1.66%) |
Oct 21, 2019 | 37.23 | 38.34 | 37.14 | 37.30 | 837,939 | +0.45(+1.22%) |
Oct 18, 2019 | 36.50 | 37.10 | 36.32 | 36.85 | 428,600 | -0.26(-0.70%) |
Oct 17, 2019 | 36.79 | 37.52 | 36.76 | 37.11 | 496,910 | +0.40(+1.09%) |
Oct 16, 2019 | 36.63 | 36.86 | 35.54 | 36.71 | 419,491 | -0.12(-0.33%) |
Oct 15, 2019 | 36.39 | 37.51 | 36.19 | 36.83 | 676,736 | +0.86(+2.39%) |
Oct 14, 2019 | 35.00 | 36.63 | 34.37 | 35.97 | 644,123 | +0.76(+2.16%) |
Oct 11, 2019 | 34.50 | 36.25 | 34.50 | 35.21 | 671,600 | +1.29(+3.80%) |
Oct 10, 2019 | 34.04 | 34.93 | 33.09 | 33.92 | 544,263 | -0.12(-0.35%) |
Oct 09, 2019 | 33.78 | 34.96 | 33.25 | 34.04 | 565,451 | +1.26(+3.84%) |
Oct 08, 2019 | 34.02 | 34.09 | 31.73 | 32.78 | 748,551 | -1.68(-4.88%) |
Oct 07, 2019 | 34.84 | 34.99 | 34.19 | 34.46 | 491,801 | -0.63(-1.80%) |
Oct 04, 2019 | 34.75 | 35.47 | 34.44 | 35.09 | 414,500 | +0.75(+2.18%) |
Oct 03, 2019 | 33.70 | 34.53 | 32.74 | 34.34 | 489,720 | +0.57(+1.69%) |
Oct 02, 2019 | 33.17 | 34.12 | 32.37 | 33.77 | 626,658 | +0.37(+1.11%) |
Oct 01, 2019 | 35.00 | 35.73 | 32.85 | 33.40 | 752,424 | -1.50(-4.30%) |
Sep 30, 2019 | 34.95 | 35.32 | 34.26 | 34.90 | 437,134 | +0.16(+0.46%) |
Sep 27, 2019 | 36.22 | 36.37 | 34.34 | 34.74 | 492,900 | -1.40(-3.87%) |
Sep 26, 2019 | 35.10 | 36.20 | 34.81 | 36.14 | 685,206 | +0.61(+1.72%) |
Sep 25, 2019 | 35.15 | 35.84 | 34.37 | 35.53 | 556,578 | +0.59(+1.69%) |
Sep 24, 2019 | 37.06 | 37.39 | 34.83 | 34.94 | 489,549 | -1.90(-5.16%) |
Sep 23, 2019 | 35.96 | 37.31 | 35.92 | 36.84 | 468,873 | +0.77(+2.13%) |
Sep 20, 2019 | 36.82 | 37.45 | 35.56 | 36.07 | 859,400 | -0.77(-2.09%) |
Sep 19, 2019 | 36.83 | 37.36 | 36.42 | 36.84 | 554,818 | +0.32(+0.88%) |
Sep 18, 2019 | 36.36 | 36.64 | 35.18 | 36.52 | 780,672 | +0.12(+0.33%) |
Sep 17, 2019 | 36.74 | 37.05 | 35.67 | 36.40 | 679,765 | -0.34(-0.93%) |
Sep 16, 2019 | 35.81 | 37.62 | 35.76 | 36.74 | 781,017 | +0.57(+1.58%) |
Sep 13, 2019 | 36.00 | 36.66 | 35.40 | 36.17 | 867,500 | +0.92(+2.61%) |
Sep 12, 2019 | 35.79 | 35.85 | 34.04 | 35.25 | 657,302 | -0.29(-0.82%) |
Sep 11, 2019 | 35.33 | 35.77 | 34.22 | 35.54 | 584,373 | +0.31(+0.88%) |
Sep 10, 2019 | 34.36 | 35.95 | 34.34 | 35.23 | 990,095 | +0.87(+2.53%) |
Sep 09, 2019 | 32.12 | 34.43 | 31.92 | 34.36 | 816,701 | +2.32(+7.24%) |
Sep 06, 2019 | 32.64 | 33.75 | 31.70 | 32.04 | 1,196,200 | -0.46(-1.42%) |
Sep 05, 2019 | 31.20 | 33.07 | 30.60 | 32.50 | 1,204,700 | +1.90(+6.21%) |
Sep 04, 2019 | 32.06 | 32.23 | 30.13 | 30.60 | 1,214,067 | -1.19(-3.74%) |
Sep 03, 2019 | 33.90 | 33.90 | 31.59 | 31.79 | 764,317 | -2.46(-7.18%) |
Aug 30, 2019 | 35.27 | 35.66 | 33.92 | 34.25 | 571,800 | -1.03(-2.92%) |
Aug 29, 2019 | 34.18 | 35.50 | 34.18 | 35.28 | 884,933 | +1.55(+4.60%) |
Aug 28, 2019 | 33.03 | 34.04 | 32.42 | 33.73 | 359,468 | +0.57(+1.72%) |
Aug 27, 2019 | 33.38 | 33.74 | 32.67 | 33.16 | 706,739 | +0.15(+0.45%) |
Aug 26, 2019 | 31.61 | 33.05 | 31.33 | 33.01 | 610,656 | +1.85(+5.94%) |
Aug 23, 2019 | 31.10 | 31.68 | 30.77 | 31.16 | 694,600 | -0.63(-1.98%) |
Aug 22, 2019 | 31.20 | 32.24 | 31.12 | 31.79 | 500,029 | +0.73(+2.35%) |
Aug 21, 2019 | 30.94 | 31.09 | 30.13 | 31.06 | 435,820 | +0.57(+1.87%) |
Aug 20, 2019 | 29.95 | 30.84 | 29.56 | 30.49 | 730,565 | +0.42(+1.40%) |
Aug 19, 2019 | 30.59 | 30.66 | 29.55 | 30.07 | 518,700 | +0.08(+0.27%) |
Aug 16, 2019 | 29.55 | 30.36 | 29.25 | 29.99 | 718,100 | +0.78(+2.67%) |
Aug 15, 2019 | 29.38 | 29.46 | 28.63 | 29.21 | 554,987 | +0.02(+0.07%) |
Aug 14, 2019 | 30.26 | 30.42 | 29.17 | 29.19 | 794,162 | -2.07(-6.62%) |
Aug 13, 2019 | 29.51 | 32.28 | 29.26 | 31.26 | 610,179 | +1.53(+5.15%) |
Aug 12, 2019 | 30.56 | 30.71 | 29.53 | 29.73 | 704,366 | -1.12(-3.63%) |
Aug 09, 2019 | 31.71 | 31.93 | 30.61 | 30.85 | 830,300 | -1.10(-3.44%) |
Aug 08, 2019 | 31.09 | 32.21 | 31.09 | 31.95 | 681,363 | +1.03(+3.33%) |
Aug 07, 2019 | 30.61 | 31.25 | 30.38 | 30.92 | 839,737 | -0.20(-0.64%) |
Aug 06, 2019 | 30.73 | 31.23 | 30.00 | 31.12 | 798,697 | +0.68(+2.23%) |
Aug 05, 2019 | 29.48 | 30.59 | 28.64 | 30.44 | 969,124 | +0.17(+0.56%) |
Aug 02, 2019 | 32.37 | 32.52 | 29.91 | 30.27 | 2,008,000 | -2.49(-7.60%) |
Aug 01, 2019 | 38.72 | 39.59 | 32.50 | 32.76 | 3,176,071 | +1.47(+4.70%) |
Jul 31, 2019 | 32.09 | 32.34 | 30.76 | 31.29 | 898,556 | -0.71(-2.22%) |
Jul 30, 2019 | 32.52 | 32.65 | 32.00 | 32.00 | 569,576 | -0.82(-2.50%) |
Jul 29, 2019 | 32.96 | 33.38 | 32.30 | 32.82 | 611,913 | +0.00(+0.00%) |
Jul 26, 2019 | 32.94 | 33.11 | 32.28 | 32.82 | 508,700 | -0.08(-0.24%) |
Jul 25, 2019 | 33.02 | 33.50 | 32.65 | 32.90 | 374,442 | -0.20(-0.60%) |
Jul 24, 2019 | 32.60 | 33.33 | 32.38 | 33.10 | 392,527 | +0.47(+1.44%) |
Jul 23, 2019 | 33.02 | 33.06 | 31.94 | 32.63 | 443,384 | -0.14(-0.43%) |
Jul 22, 2019 | 33.14 | 33.46 | 32.43 | 32.77 | 796,868 | -0.25(-0.76%) |
Jul 19, 2019 | 33.04 | 34.04 | 32.69 | 33.02 | 592,800 | +0.17(+0.52%) |
Jul 18, 2019 | 32.14 | 33.29 | 31.96 | 32.85 | 531,442 | +0.81(+2.53%) |
Jul 17, 2019 | 33.09 | 33.44 | 31.84 | 32.04 | 722,386 | -0.71(-2.17%) |
Jul 16, 2019 | 33.24 | 33.58 | 32.30 | 32.75 | 786,358 | -0.38(-1.15%) |
Jul 15, 2019 | 34.05 | 34.83 | 32.35 | 33.13 | 1,158,144 | -2.31(-6.52%) |
Jul 12, 2019 | 34.86 | 35.53 | 34.33 | 35.44 | 448,500 | +0.34(+0.97%) |
Jul 11, 2019 | 35.30 | 35.57 | 34.87 | 35.10 | 622,234 | -0.15(-0.43%) |
Jul 10, 2019 | 35.03 | 35.43 | 34.73 | 35.25 | 532,513 | +0.42(+1.21%) |
Jul 09, 2019 | 34.79 | 35.65 | 34.58 | 34.83 | 656,011 | -0.14(-0.40%) |
Jul 08, 2019 | 33.60 | 35.05 | 33.19 | 34.97 | 620,794 | -0.02(-0.06%) |
Jul 05, 2019 | 34.30 | 35.15 | 34.02 | 34.99 | 591,300 | +0.47(+1.36%) |
Jul 03, 2019 | 34.48 | 34.73 | 34.05 | 34.52 | 226,200 | +0.10(+0.29%) |
Jul 02, 2019 | 35.75 | 35.84 | 33.92 | 34.42 | 758,073 | -1.44(-4.02%) |
Jul 01, 2019 | 36.28 | 37.15 | 35.05 | 35.86 | 697,025 | +0.22(+0.62%) |
Jun 28, 2019 | 34.84 | 35.89 | 34.84 | 35.64 | 883,100 | +0.78(+2.24%) |
Jun 27, 2019 | 33.93 | 35.03 | 33.74 | 34.86 | 651,802 | +1.11(+3.29%) |
Jun 26, 2019 | 34.26 | 34.88 | 33.42 | 33.75 | 799,128 | -0.48(-1.40%) |
Jun 25, 2019 | 35.16 | 35.24 | 33.90 | 34.23 | 775,031 | -0.85(-2.42%) |
Jun 24, 2019 | 35.20 | 36.54 | 34.96 | 35.08 | 1,182,086 | +0.55(+1.59%) |
Jun 21, 2019 | 33.65 | 34.64 | 33.52 | 34.53 | 853,200 | +0.73(+2.16%) |
Jun 20, 2019 | 32.82 | 33.96 | 32.82 | 33.80 | 719,678 | +1.23(+3.78%) |
Jun 19, 2019 | 34.49 | 34.49 | 32.08 | 32.57 | 1,140,214 | -1.24(-3.67%) |
Jun 18, 2019 | 34.19 | 34.62 | 33.30 | 33.81 | 1,222,755 | -0.08(-0.24%) |
Jun 17, 2019 | 33.47 | 34.61 | 33.47 | 33.89 | 1,409,535 | +0.59(+1.77%) |
Jun 14, 2019 | 31.92 | 33.55 | 31.79 | 33.30 | 937,900 | +1.31(+4.10%) |
Jun 13, 2019 | 31.32 | 32.05 | 31.15 | 31.99 | 845,484 | +0.92(+2.96%) |
Jun 12, 2019 | 30.55 | 31.24 | 30.06 | 31.07 | 648,347 | +0.51(+1.67%) |
Jun 11, 2019 | 30.56 | 31.23 | 30.31 | 30.56 | 773,786 | +0.21(+0.69%) |
Jun 10, 2019 | 29.11 | 30.42 | 29.11 | 30.35 | 739,452 | +1.43(+4.94%) |
Jun 07, 2019 | 28.36 | 29.48 | 28.36 | 28.92 | 986,400 | +0.66(+2.34%) |
Jun 06, 2019 | 27.20 | 28.48 | 26.74 | 28.26 | 783,658 | +0.85(+3.10%) |
Jun 05, 2019 | 27.75 | 28.51 | 26.88 | 27.41 | 957,997 | -0.08(-0.29%) |
Jun 04, 2019 | 27.26 | 27.69 | 26.51 | 27.49 | 678,070 | +0.67(+2.50%) |
Jun 03, 2019 | 25.99 | 27.11 | 25.78 | 26.82 | 748,980 | +0.69(+2.64%) |
May 31, 2019 | 27.10 | 27.46 | 25.25 | 26.13 | 1,593,500 | -2.45(-8.57%) |
May 30, 2019 | 27.97 | 29.08 | 27.85 | 28.58 | 694,506 | +0.77(+2.77%) |
May 29, 2019 | 28.90 | 28.90 | 27.58 | 27.81 | 943,128 | -1.45(-4.96%) |
May 28, 2019 | 30.33 | 30.63 | 29.06 | 29.26 | 806,702 | -0.84(-2.79%) |
May 24, 2019 | 30.18 | 30.63 | 29.44 | 30.10 | 792,800 | +0.11(+0.37%) |
May 23, 2019 | 29.79 | 31.00 | 29.74 | 29.99 | 1,168,495 | -0.08(-0.27%) |
May 22, 2019 | 29.06 | 30.29 | 29.06 | 30.07 | 716,369 | +0.57(+1.93%) |
May 21, 2019 | 29.14 | 29.68 | 27.56 | 29.50 | 1,132,177 | +0.87(+3.04%) |
May 20, 2019 | 25.94 | 28.91 | 25.71 | 28.63 | 2,076,578 | +2.29(+8.69%) |
May 17, 2019 | 27.30 | 29.87 | 26.23 | 26.34 | 2,865,200 | -1.04(-3.80%) |
May 16, 2019 | 27.35 | 27.97 | 27.28 | 27.38 | 1,123,446 | +0.22(+0.81%) |
May 15, 2019 | 26.75 | 27.51 | 26.25 | 27.16 | 595,706 | +0.15(+0.56%) |
May 14, 2019 | 26.64 | 27.13 | 25.91 | 27.01 | 949,375 | +0.78(+2.97%) |
May 13, 2019 | 28.20 | 28.23 | 25.13 | 26.23 | 1,491,507 | -3.11(-10.60%) |
May 10, 2019 | 29.38 | 29.61 | 28.27 | 29.34 | 659,500 | +0.28(+0.96%) |
May 09, 2019 | 28.90 | 29.49 | 28.20 | 29.06 | 610,717 | -0.23(-0.79%) |
May 08, 2019 | 29.62 | 29.98 | 29.01 | 29.29 | 733,797 | -0.36(-1.21%) |
May 07, 2019 | 30.15 | 30.31 | 29.30 | 29.65 | 616,962 | -0.70(-2.31%) |
May 06, 2019 | 30.24 | 30.64 | 30.09 | 30.35 | 478,064 | -0.59(-1.91%) |
May 03, 2019 | 30.12 | 30.94 | 29.90 | 30.94 | 443,100 | +1.08(+3.62%) |
May 02, 2019 | 29.11 | 29.88 | 29.11 | 29.86 | 290,553 | +0.75(+2.58%) |