Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.48 | 15.96 | 15.12 | 15.46 | 1,223,557 | -0.27(-1.72%) |
Apr 29, 2020 | 15.32 | 15.96 | 14.72 | 15.73 | 1,178,499 | +0.92(+6.21%) |
Apr 28, 2020 | 15.83 | 15.83 | 14.76 | 14.81 | 629,460 | -0.54(-3.52%) |
Apr 27, 2020 | 14.69 | 15.53 | 14.44 | 15.35 | 915,636 | +0.84(+5.79%) |
Apr 24, 2020 | 14.45 | 14.77 | 14.11 | 14.51 | 1,167,700 | +0.19(+1.33%) |
Apr 23, 2020 | 14.29 | 14.88 | 14.25 | 14.32 | 1,107,981 | +0.15(+1.06%) |
Apr 22, 2020 | 14.82 | 15.10 | 14.11 | 14.17 | 802,677 | -0.34(-2.34%) |
Apr 21, 2020 | 14.95 | 15.06 | 14.41 | 14.51 | 624,115 | -0.69(-4.54%) |
Apr 20, 2020 | 14.89 | 15.87 | 14.65 | 15.20 | 734,428 | +0.20(+1.33%) |
Apr 17, 2020 | 15.11 | 15.59 | 14.72 | 15.00 | 623,500 | +0.49(+3.38%) |
Apr 16, 2020 | 14.56 | 15.10 | 14.11 | 14.51 | 704,954 | +0.11(+0.76%) |
Apr 15, 2020 | 14.95 | 15.06 | 14.37 | 14.40 | 541,229 | -1.16(-7.46%) |
Apr 14, 2020 | 15.42 | 15.65 | 14.52 | 15.56 | 614,899 | +0.42(+2.77%) |
Apr 13, 2020 | 15.17 | 15.50 | 14.07 | 15.14 | 636,858 | -0.11(-0.72%) |
Apr 09, 2020 | 14.49 | 15.60 | 14.34 | 15.25 | 834,700 | +0.99(+6.94%) |
Apr 08, 2020 | 14.96 | 15.28 | 13.41 | 14.26 | 892,209 | -0.53(-3.58%) |
Apr 07, 2020 | 15.86 | 16.25 | 14.50 | 14.79 | 933,731 | -0.53(-3.46%) |
Apr 06, 2020 | 12.74 | 15.51 | 12.74 | 15.32 | 974,347 | +3.08(+25.16%) |
Apr 03, 2020 | 13.02 | 13.29 | 12.03 | 12.24 | 1,097,400 | -1.07(-8.04%) |
Apr 02, 2020 | 12.67 | 13.40 | 12.44 | 13.31 | 610,067 | +0.21(+1.56%) |
Apr 01, 2020 | 13.82 | 13.82 | 12.72 | 13.11 | 1,036,011 | -1.21(-8.42%) |
Mar 31, 2020 | 14.51 | 15.18 | 13.94 | 14.31 | 696,847 | -0.20(-1.38%) |
Mar 30, 2020 | 14.22 | 14.66 | 13.50 | 14.51 | 577,824 | +0.45(+3.20%) |
Mar 27, 2020 | 14.51 | 14.88 | 13.26 | 14.06 | 977,000 | -0.82(-5.51%) |
Mar 26, 2020 | 14.50 | 15.76 | 14.50 | 14.88 | 888,288 | +0.42(+2.90%) |
Mar 25, 2020 | 13.85 | 14.86 | 13.19 | 14.46 | 1,058,333 | +0.60(+4.33%) |
Mar 24, 2020 | 12.92 | 13.99 | 12.72 | 13.86 | 1,301,624 | +1.48(+11.95%) |
Mar 23, 2020 | 12.75 | 13.94 | 12.09 | 12.38 | 997,615 | -0.23(-1.82%) |
Mar 20, 2020 | 12.38 | 13.64 | 11.93 | 12.61 | 1,734,100 | +0.47(+3.87%) |
Mar 19, 2020 | 9.690 | 12.42 | 9.600 | 12.14 | 1,241,803 | +2.36(+24.13%) |
Mar 18, 2020 | 9.800 | 10.79 | 9.240 | 9.780 | 1,468,569 | -0.56(-5.42%) |
Mar 17, 2020 | 11.23 | 11.25 | 9.870 | 10.34 | 2,478,219 | -0.67(-6.09%) |
Mar 16, 2020 | 10.62 | 12.84 | 10.62 | 11.01 | 1,432,780 | -2.29(-17.22%) |
Mar 13, 2020 | 13.22 | 13.33 | 11.52 | 13.30 | 1,539,300 | +0.76(+6.06%) |
Mar 12, 2020 | 12.96 | 13.44 | 11.81 | 12.54 | 1,758,606 | -1.49(-10.62%) |
Mar 11, 2020 | 14.82 | 15.15 | 13.76 | 14.03 | 1,407,989 | -1.29(-8.42%) |
Mar 10, 2020 | 15.60 | 15.60 | 14.17 | 15.32 | 1,213,794 | +0.25(+1.66%) |
Mar 09, 2020 | 15.15 | 16.00 | 15.01 | 15.07 | 901,937 | -1.30(-7.94%) |
Mar 06, 2020 | 16.70 | 16.80 | 15.96 | 16.37 | 1,104,100 | -0.89(-5.16%) |
Mar 05, 2020 | 17.24 | 18.31 | 17.00 | 17.26 | 1,259,445 | -0.42(-2.38%) |
Mar 04, 2020 | 17.29 | 17.78 | 17.01 | 17.68 | 818,493 | +0.96(+5.74%) |
Mar 03, 2020 | 18.01 | 18.67 | 16.68 | 16.72 | 1,665,944 | -1.34(-7.42%) |
Mar 02, 2020 | 17.80 | 18.07 | 17.16 | 18.06 | 1,084,870 | +0.44(+2.50%) |
Feb 28, 2020 | 16.69 | 17.78 | 16.66 | 17.62 | 1,046,500 | +0.34(+1.97%) |
Feb 27, 2020 | 17.55 | 18.31 | 17.03 | 17.28 | 879,917 | -0.65(-3.63%) |
Feb 26, 2020 | 18.04 | 18.55 | 17.75 | 17.93 | 676,310 | -0.06(-0.33%) |
Feb 25, 2020 | 18.85 | 19.02 | 17.81 | 17.99 | 1,100,034 | -0.69(-3.69%) |
Feb 24, 2020 | 19.22 | 19.39 | 18.63 | 18.68 | 1,192,718 | -0.97(-4.94%) |
Feb 21, 2020 | 19.85 | 20.14 | 19.62 | 19.65 | 653,200 | -0.24(-1.21%) |
Feb 20, 2020 | 20.00 | 20.10 | 19.37 | 19.89 | 914,501 | -0.10(-0.50%) |
Feb 19, 2020 | 19.82 | 20.14 | 19.46 | 19.99 | 754,060 | +0.34(+1.73%) |
Feb 18, 2020 | 19.34 | 20.50 | 19.08 | 19.65 | 1,282,193 | +0.23(+1.18%) |
Feb 14, 2020 | 19.58 | 20.09 | 19.38 | 19.42 | 863,900 | -0.12(-0.61%) |
Feb 13, 2020 | 19.87 | 20.07 | 19.36 | 19.54 | 933,664 | -0.40(-2.01%) |
Feb 12, 2020 | 19.85 | 20.36 | 19.70 | 19.94 | 1,016,691 | +0.22(+1.12%) |
Feb 11, 2020 | 19.98 | 20.25 | 19.53 | 19.72 | 1,623,019 | -0.10(-0.50%) |
Feb 10, 2020 | 20.85 | 21.01 | 19.76 | 19.82 | 2,105,411 | -1.20(-5.71%) |
Feb 07, 2020 | 20.70 | 21.25 | 19.08 | 21.02 | 9,432,000 | -8.27(-28.23%) |
Feb 06, 2020 | 29.50 | 29.88 | 28.80 | 29.29 | 1,636,948 | -0.24(-0.81%) |
Feb 05, 2020 | 28.93 | 30.13 | 28.83 | 29.53 | 816,340 | +1.03(+3.61%) |
Feb 04, 2020 | 29.15 | 29.15 | 28.14 | 28.50 | 938,559 | -0.16(-0.54%) |
Feb 03, 2020 | 27.80 | 28.71 | 27.64 | 28.66 | 615,301 | +1.01(+3.63%) |
Jan 31, 2020 | 28.17 | 28.37 | 27.27 | 27.65 | 646,300 | -0.63(-2.23%) |
Jan 30, 2020 | 28.47 | 28.70 | 27.76 | 28.28 | 582,922 | -0.43(-1.50%) |
Jan 29, 2020 | 29.05 | 29.28 | 28.60 | 28.71 | 368,874 | -0.33(-1.14%) |
Jan 28, 2020 | 28.73 | 29.24 | 28.65 | 29.04 | 477,986 | +0.61(+2.15%) |
Jan 27, 2020 | 28.14 | 29.02 | 28.07 | 28.43 | 464,535 | -0.19(-0.66%) |
Jan 24, 2020 | 28.87 | 28.93 | 28.35 | 28.62 | 609,500 | -0.17(-0.59%) |
Jan 23, 2020 | 28.69 | 29.31 | 28.45 | 28.79 | 674,621 | +0.10(+0.35%) |
Jan 22, 2020 | 28.50 | 28.95 | 27.80 | 28.69 | 799,109 | +0.28(+0.99%) |
Jan 21, 2020 | 28.55 | 28.77 | 28.22 | 28.41 | 662,180 | -0.31(-1.08%) |
Jan 17, 2020 | 29.30 | 29.30 | 28.64 | 28.72 | 609,400 | -0.20(-0.69%) |
Jan 16, 2020 | 29.62 | 29.91 | 28.61 | 28.92 | 703,186 | -0.43(-1.47%) |
Jan 15, 2020 | 29.30 | 29.68 | 28.96 | 29.35 | 1,504,501 | +0.05(+0.17%) |
Jan 14, 2020 | 28.60 | 29.37 | 27.51 | 29.30 | 690,582 | +1.17(+4.16%) |
Jan 13, 2020 | 28.09 | 28.32 | 27.37 | 28.13 | 627,852 | +0.01(+0.04%) |
Jan 10, 2020 | 28.01 | 28.49 | 27.62 | 28.12 | 500,100 | +0.01(+0.04%) |
Jan 09, 2020 | 28.39 | 28.59 | 28.00 | 28.11 | 380,121 | -0.08(-0.28%) |
Jan 08, 2020 | 27.68 | 28.48 | 27.55 | 28.19 | 1,099,798 | +0.45(+1.62%) |
Jan 07, 2020 | 27.43 | 28.07 | 27.30 | 27.74 | 372,482 | +0.16(+0.58%) |
Jan 06, 2020 | 27.25 | 27.76 | 26.44 | 27.58 | 701,138 | +0.73(+2.72%) |
Jan 03, 2020 | 26.82 | 27.29 | 26.65 | 26.85 | 555,800 | -0.50(-1.83%) |
Jan 02, 2020 | 27.37 | 27.46 | 26.76 | 27.35 | 864,588 | +0.12(+0.44%) |
Dec 31, 2019 | 26.33 | 27.45 | 26.22 | 27.23 | 654,300 | +0.71(+2.68%) |
Dec 30, 2019 | 28.50 | 28.69 | 25.86 | 26.52 | 1,706,122 | -0.26(-0.97%) |
Dec 27, 2019 | 26.92 | 27.05 | 26.27 | 26.78 | 517,300 | -0.08(-0.30%) |
Dec 26, 2019 | 27.23 | 27.32 | 26.52 | 26.86 | 441,437 | -0.51(-1.86%) |
Dec 24, 2019 | 25.25 | 27.49 | 25.00 | 27.37 | 716,100 | +2.57(+10.34%) |
Dec 23, 2019 | 27.57 | 27.60 | 24.57 | 24.80 | 2,466,970 | -2.59(-9.47%) |
Dec 20, 2019 | 27.20 | 27.59 | 27.08 | 27.40 | 3,346,200 | +0.19(+0.70%) |
Dec 19, 2019 | 26.82 | 27.23 | 26.66 | 27.21 | 1,450,876 | +0.45(+1.68%) |
Dec 18, 2019 | 26.68 | 27.25 | 26.41 | 26.76 | 1,118,320 | -0.12(-0.45%) |
Dec 17, 2019 | 26.39 | 27.00 | 26.15 | 26.88 | 555,343 | +0.97(+3.74%) |
Dec 16, 2019 | 25.74 | 26.58 | 25.74 | 25.91 | 516,917 | +0.33(+1.29%) |
Dec 13, 2019 | 24.93 | 25.75 | 24.84 | 25.58 | 544,700 | +0.58(+2.32%) |
Dec 12, 2019 | 24.54 | 25.25 | 24.41 | 25.00 | 530,680 | +0.44(+1.79%) |
Dec 11, 2019 | 25.25 | 25.26 | 24.50 | 24.56 | 488,453 | -0.83(-3.27%) |
Dec 10, 2019 | 24.99 | 25.56 | 24.70 | 25.39 | 357,068 | +0.37(+1.48%) |
Dec 09, 2019 | 25.67 | 25.97 | 24.87 | 25.02 | 637,759 | -0.59(-2.30%) |
Dec 06, 2019 | 25.94 | 26.24 | 25.32 | 25.61 | 497,800 | -0.06(-0.23%) |
Dec 05, 2019 | 25.90 | 25.90 | 25.41 | 25.67 | 777,534 | -0.16(-0.62%) |
Dec 04, 2019 | 24.86 | 25.93 | 24.81 | 25.83 | 556,610 | +1.05(+4.24%) |
Dec 03, 2019 | 25.29 | 25.46 | 24.59 | 24.78 | 990,762 | -0.41(-1.63%) |
Dec 02, 2019 | 25.79 | 25.90 | 24.96 | 25.19 | 821,715 | -0.55(-2.14%) |
Nov 29, 2019 | 25.88 | 26.20 | 25.71 | 25.74 | 278,400 | -0.32(-1.23%) |
Nov 27, 2019 | 26.10 | 26.25 | 25.80 | 26.06 | 536,500 | +0.11(+0.42%) |
Nov 26, 2019 | 26.62 | 26.75 | 25.86 | 25.95 | 513,494 | -0.81(-3.03%) |
Nov 25, 2019 | 25.08 | 26.80 | 25.08 | 26.76 | 687,497 | +1.60(+6.36%) |
Nov 22, 2019 | 25.23 | 25.41 | 24.92 | 25.16 | 291,900 | +0.05(+0.20%) |
Nov 21, 2019 | 25.06 | 25.33 | 24.82 | 25.11 | 451,177 | +0.11(+0.44%) |
Nov 20, 2019 | 24.90 | 25.33 | 24.65 | 25.00 | 653,941 | -0.13(-0.52%) |
Nov 19, 2019 | 24.79 | 25.43 | 24.71 | 25.13 | 625,491 | +0.38(+1.54%) |
Nov 18, 2019 | 24.76 | 25.40 | 24.59 | 24.75 | 867,282 | +0.01(+0.04%) |
Nov 15, 2019 | 24.55 | 24.93 | 24.27 | 24.74 | 498,000 | +0.23(+0.94%) |
Nov 14, 2019 | 24.11 | 24.69 | 23.93 | 24.51 | 636,243 | +0.39(+1.62%) |
Nov 13, 2019 | 24.17 | 24.66 | 24.02 | 24.12 | 686,068 | -0.08(-0.33%) |
Nov 12, 2019 | 24.52 | 24.91 | 24.05 | 24.20 | 775,779 | -0.04(-0.17%) |
Nov 11, 2019 | 23.85 | 24.80 | 23.55 | 24.24 | 1,022,798 | +0.60(+2.54%) |
Nov 08, 2019 | 23.45 | 24.23 | 23.10 | 23.64 | 1,382,000 | +0.11(+0.47%) |
Nov 07, 2019 | 23.48 | 24.39 | 23.10 | 23.53 | 2,243,400 | +0.33(+1.42%) |
Nov 06, 2019 | 21.18 | 23.33 | 21.13 | 23.20 | 4,367,752 | +2.27(+10.85%) |
Nov 05, 2019 | 21.30 | 24.19 | 20.10 | 20.93 | 13,504,608 | -14.17(-40.37%) |
Nov 04, 2019 | 33.96 | 35.29 | 33.61 | 35.10 | 874,111 | +1.30(+3.85%) |
Nov 01, 2019 | 33.98 | 34.27 | 32.52 | 33.80 | 568,900 | +0.13(+0.39%) |
Oct 31, 2019 | 33.27 | 33.93 | 33.11 | 33.67 | 538,691 | +0.27(+0.81%) |
Oct 30, 2019 | 33.29 | 33.83 | 32.87 | 33.40 | 364,066 | +0.23(+0.69%) |
Oct 29, 2019 | 33.25 | 33.58 | 32.80 | 33.17 | 488,225 | -0.21(-0.63%) |
Oct 28, 2019 | 32.51 | 33.89 | 32.51 | 33.38 | 480,531 | +0.92(+2.83%) |
Oct 25, 2019 | 32.56 | 32.85 | 31.66 | 32.46 | 592,500 | -0.23(-0.70%) |
Oct 24, 2019 | 31.67 | 33.25 | 31.40 | 32.69 | 520,502 | +1.08(+3.42%) |
Oct 23, 2019 | 32.43 | 32.90 | 31.52 | 31.61 | 707,377 | -0.68(-2.11%) |
Oct 22, 2019 | 31.15 | 32.45 | 30.95 | 32.29 | 862,384 | +1.01(+3.23%) |
Oct 21, 2019 | 30.96 | 31.46 | 30.73 | 31.28 | 516,946 | +0.71(+2.32%) |
Oct 18, 2019 | 30.20 | 30.80 | 30.06 | 30.57 | 363,300 | +0.15(+0.49%) |
Oct 17, 2019 | 30.63 | 30.93 | 30.12 | 30.42 | 462,287 | +0.13(+0.43%) |
Oct 16, 2019 | 29.84 | 30.56 | 29.84 | 30.29 | 742,724 | +0.47(+1.58%) |
Oct 15, 2019 | 29.77 | 30.30 | 29.52 | 29.82 | 468,196 | +0.14(+0.47%) |
Oct 14, 2019 | 29.53 | 29.89 | 29.39 | 29.68 | 300,409 | +0.17(+0.58%) |
Oct 11, 2019 | 29.23 | 29.96 | 29.09 | 29.51 | 508,700 | +0.67(+2.32%) |
Oct 10, 2019 | 28.46 | 28.96 | 28.40 | 28.84 | 336,479 | +0.55(+1.94%) |
Oct 09, 2019 | 28.76 | 28.76 | 28.15 | 28.29 | 360,655 | -0.01(-0.04%) |
Oct 08, 2019 | 28.75 | 28.92 | 27.98 | 28.30 | 481,135 | -0.66(-2.28%) |
Oct 07, 2019 | 28.74 | 29.44 | 28.73 | 28.96 | 513,683 | +0.04(+0.14%) |
Oct 04, 2019 | 28.77 | 29.25 | 28.30 | 28.92 | 483,900 | +0.19(+0.66%) |
Oct 03, 2019 | 28.21 | 28.76 | 27.54 | 28.73 | 543,638 | +0.59(+2.10%) |
Oct 02, 2019 | 28.10 | 28.43 | 27.67 | 28.14 | 585,661 | -0.15(-0.53%) |
Oct 01, 2019 | 28.99 | 29.86 | 28.16 | 28.29 | 880,318 | -0.34(-1.19%) |
Sep 30, 2019 | 28.44 | 29.02 | 28.07 | 28.63 | 670,521 | +0.16(+0.56%) |
Sep 27, 2019 | 28.58 | 28.99 | 27.87 | 28.47 | 860,500 | -0.31(-1.08%) |
Sep 26, 2019 | 27.17 | 29.65 | 27.15 | 28.78 | 1,981,019 | -1.15(-3.84%) |
Sep 25, 2019 | 30.55 | 30.79 | 28.91 | 29.93 | 2,841,953 | -1.00(-3.23%) |
Sep 24, 2019 | 27.66 | 31.22 | 26.71 | 30.93 | 3,252,512 | +3.13(+11.26%) |
Sep 23, 2019 | 27.25 | 27.92 | 27.08 | 27.80 | 817,678 | +0.50(+1.83%) |
Sep 20, 2019 | 27.90 | 27.95 | 26.62 | 27.30 | 2,995,400 | -0.67(-2.40%) |
Sep 19, 2019 | 27.98 | 28.91 | 27.49 | 27.97 | 1,305,558 | +0.17(+0.61%) |
Sep 18, 2019 | 28.31 | 28.40 | 27.21 | 27.80 | 1,285,534 | -0.72(-2.52%) |
Sep 17, 2019 | 28.34 | 28.82 | 28.07 | 28.52 | 802,787 | +0.02(+0.07%) |
Sep 16, 2019 | 27.34 | 28.64 | 26.96 | 28.50 | 1,022,821 | +1.08(+3.94%) |
Sep 13, 2019 | 27.89 | 27.98 | 26.90 | 27.42 | 1,075,000 | -0.20(-0.72%) |
Sep 12, 2019 | 26.69 | 27.76 | 26.32 | 27.62 | 1,172,208 | +0.62(+2.30%) |
Sep 11, 2019 | 25.37 | 27.19 | 25.18 | 27.00 | 1,333,003 | +1.62(+6.38%) |
Sep 10, 2019 | 24.33 | 26.16 | 24.33 | 25.38 | 1,157,078 | +0.94(+3.85%) |
Sep 09, 2019 | 24.57 | 24.76 | 23.83 | 24.44 | 502,220 | +0.19(+0.78%) |
Sep 06, 2019 | 24.67 | 24.84 | 24.22 | 24.25 | 426,800 | -0.43(-1.74%) |
Sep 05, 2019 | 23.81 | 24.83 | 23.77 | 24.68 | 656,519 | +1.11(+4.71%) |
Sep 04, 2019 | 23.67 | 24.39 | 23.34 | 23.57 | 1,061,856 | -0.03(-0.13%) |
Sep 03, 2019 | 23.34 | 23.71 | 23.15 | 23.60 | 1,019,479 | +0.07(+0.30%) |
Aug 30, 2019 | 23.27 | 23.85 | 23.07 | 23.53 | 450,900 | +0.19(+0.81%) |
Aug 29, 2019 | 23.11 | 23.63 | 22.94 | 23.34 | 647,707 | +0.28(+1.21%) |
Aug 28, 2019 | 22.19 | 23.12 | 22.05 | 23.06 | 757,436 | +0.98(+4.44%) |
Aug 27, 2019 | 22.85 | 23.20 | 22.04 | 22.08 | 587,275 | -0.48(-2.13%) |
Aug 26, 2019 | 22.63 | 23.19 | 22.39 | 22.56 | 588,037 | +0.07(+0.31%) |
Aug 23, 2019 | 23.02 | 23.61 | 22.32 | 22.49 | 1,107,200 | -0.56(-2.43%) |
Aug 22, 2019 | 24.97 | 25.59 | 23.00 | 23.05 | 1,873,478 | -2.04(-8.13%) |
Aug 21, 2019 | 24.69 | 25.26 | 24.50 | 25.09 | 620,343 | +0.60(+2.45%) |
Aug 20, 2019 | 25.05 | 25.60 | 24.44 | 24.49 | 1,064,247 | -0.59(-2.35%) |
Aug 19, 2019 | 25.17 | 25.31 | 23.95 | 25.08 | 1,667,724 | -0.27(-1.07%) |
Aug 16, 2019 | 23.86 | 25.52 | 23.26 | 25.35 | 2,055,700 | +2.15(+9.27%) |
Aug 15, 2019 | 25.55 | 25.97 | 22.59 | 23.20 | 3,576,018 | -2.30(-9.02%) |
Aug 14, 2019 | 29.35 | 29.35 | 25.33 | 25.50 | 10,681,397 | -19.05(-42.76%) |
Aug 13, 2019 | 45.21 | 47.10 | 43.83 | 44.55 | 1,752,892 | -0.73(-1.61%) |
Aug 12, 2019 | 45.51 | 46.02 | 44.35 | 45.28 | 701,910 | -0.20(-0.44%) |
Aug 09, 2019 | 45.61 | 45.92 | 45.04 | 45.48 | 701,400 | -0.38(-0.83%) |
Aug 08, 2019 | 44.94 | 46.35 | 44.25 | 45.86 | 868,982 | +0.96(+2.14%) |
Aug 07, 2019 | 45.20 | 45.52 | 44.18 | 44.90 | 901,854 | +0.07(+0.16%) |
Aug 06, 2019 | 45.48 | 45.87 | 42.38 | 44.83 | 1,400,123 | -0.41(-0.91%) |
Aug 05, 2019 | 45.24 | 47.05 | 44.90 | 45.24 | 2,376,245 | -1.84(-3.91%) |
Aug 02, 2019 | 44.27 | 48.40 | 43.87 | 47.08 | 4,114,000 | +2.07(+4.60%) |
Aug 01, 2019 | 29.23 | 46.94 | 28.92 | 45.01 | 10,963,070 | +15.87(+54.46%) |
Jul 31, 2019 | 29.55 | 29.63 | 29.05 | 29.14 | 664,347 | -0.37(-1.25%) |
Jul 30, 2019 | 28.63 | 29.52 | 28.41 | 29.51 | 611,473 | +0.80(+2.79%) |
Jul 29, 2019 | 27.49 | 28.75 | 26.68 | 28.71 | 668,614 | -0.22(-0.76%) |
Jul 26, 2019 | 28.15 | 28.98 | 28.06 | 28.93 | 510,500 | +0.78(+2.77%) |
Jul 25, 2019 | 28.72 | 28.87 | 28.04 | 28.15 | 672,477 | -0.59(-2.05%) |
Jul 24, 2019 | 28.28 | 28.80 | 28.03 | 28.74 | 381,943 | +0.37(+1.30%) |
Jul 23, 2019 | 27.75 | 28.51 | 27.55 | 28.37 | 441,369 | +0.65(+2.34%) |
Jul 22, 2019 | 28.62 | 28.99 | 27.32 | 27.72 | 1,136,699 | -0.79(-2.77%) |
Jul 19, 2019 | 26.62 | 29.70 | 26.62 | 28.51 | 2,335,400 | +1.83(+6.86%) |
Jul 18, 2019 | 26.26 | 26.69 | 26.09 | 26.68 | 600,479 | +0.38(+1.44%) |
Jul 17, 2019 | 26.09 | 26.46 | 25.79 | 26.30 | 396,430 | +0.31(+1.19%) |
Jul 16, 2019 | 25.88 | 26.14 | 25.64 | 25.99 | 286,363 | -0.07(-0.27%) |
Jul 15, 2019 | 25.91 | 26.12 | 25.32 | 26.06 | 502,500 | +0.34(+1.32%) |
Jul 12, 2019 | 25.23 | 25.99 | 25.03 | 25.72 | 522,100 | +0.54(+2.14%) |
Jul 11, 2019 | 26.73 | 26.99 | 25.01 | 25.18 | 767,720 | -1.35(-5.09%) |
Jul 10, 2019 | 26.53 | 26.85 | 26.48 | 26.53 | 636,150 | -0.17(-0.64%) |
Jul 09, 2019 | 26.06 | 26.75 | 26.04 | 26.70 | 725,726 | -0.44(-1.62%) |
Jul 08, 2019 | 27.62 | 27.63 | 26.83 | 27.14 | 474,191 | -0.51(-1.84%) |
Jul 05, 2019 | 27.79 | 27.89 | 27.33 | 27.65 | 421,500 | -0.32(-1.14%) |
Jul 03, 2019 | 27.96 | 28.01 | 27.47 | 27.97 | 571,500 | +0.02(+0.07%) |
Jul 02, 2019 | 27.40 | 28.18 | 27.09 | 27.95 | 759,383 | +0.31(+1.12%) |
Jul 01, 2019 | 28.12 | 28.36 | 27.38 | 27.64 | 1,124,399 | -0.14(-0.50%) |
Jun 28, 2019 | 26.74 | 27.95 | 26.44 | 27.78 | 3,463,200 | +1.02(+3.81%) |
Jun 27, 2019 | 26.07 | 26.85 | 25.05 | 26.76 | 2,175,202 | +0.24(+0.90%) |
Jun 26, 2019 | 22.83 | 26.73 | 22.07 | 26.52 | 3,114,152 | +3.85(+16.98%) |
Jun 25, 2019 | 23.12 | 23.41 | 22.21 | 22.67 | 1,474,173 | -0.37(-1.61%) |
Jun 24, 2019 | 23.52 | 23.55 | 22.78 | 23.04 | 1,015,955 | -0.48(-2.04%) |
Jun 21, 2019 | 23.92 | 23.92 | 23.37 | 23.52 | 1,107,800 | -0.42(-1.75%) |
Jun 20, 2019 | 24.43 | 24.53 | 23.86 | 23.94 | 606,929 | -0.32(-1.32%) |
Jun 19, 2019 | 24.20 | 24.57 | 24.19 | 24.26 | 650,014 | +0.07(+0.29%) |
Jun 18, 2019 | 24.94 | 25.51 | 24.05 | 24.19 | 706,652 | -0.57(-2.30%) |
Jun 17, 2019 | 24.09 | 24.78 | 23.81 | 24.76 | 757,229 | +0.75(+3.12%) |
Jun 14, 2019 | 25.74 | 26.24 | 23.52 | 24.01 | 1,421,100 | -1.98(-7.62%) |
Jun 13, 2019 | 24.51 | 26.29 | 24.51 | 25.99 | 1,269,427 | +1.55(+6.34%) |
Jun 12, 2019 | 23.55 | 24.82 | 23.55 | 24.44 | 704,426 | +0.84(+3.56%) |
Jun 11, 2019 | 24.33 | 24.53 | 23.45 | 23.60 | 590,896 | -0.54(-2.24%) |
Jun 10, 2019 | 25.00 | 25.12 | 23.98 | 24.14 | 750,946 | -0.87(-3.48%) |
Jun 07, 2019 | 24.93 | 25.43 | 24.89 | 25.01 | 601,300 | +0.13(+0.52%) |
Jun 06, 2019 | 25.16 | 25.58 | 24.72 | 24.88 | 570,503 | -0.39(-1.54%) |
Jun 05, 2019 | 24.95 | 25.55 | 24.87 | 25.27 | 589,883 | +0.37(+1.49%) |
Jun 04, 2019 | 24.42 | 25.02 | 24.35 | 24.90 | 908,077 | +0.78(+3.23%) |
Jun 03, 2019 | 24.71 | 24.99 | 23.92 | 24.12 | 925,173 | -0.65(-2.62%) |
May 31, 2019 | 23.99 | 24.93 | 23.99 | 24.77 | 1,143,900 | +0.44(+1.81%) |
May 30, 2019 | 23.67 | 24.47 | 23.46 | 24.33 | 1,034,846 | +0.78(+3.31%) |
May 29, 2019 | 23.30 | 23.85 | 23.08 | 23.55 | 2,972,570 | +0.10(+0.43%) |
May 28, 2019 | 24.47 | 24.56 | 23.37 | 23.45 | 1,360,558 | -1.04(-4.25%) |
May 24, 2019 | 24.40 | 25.08 | 24.25 | 24.49 | 672,100 | +0.35(+1.45%) |
May 23, 2019 | 24.60 | 24.77 | 23.93 | 24.14 | 1,284,203 | -0.67(-2.70%) |
May 22, 2019 | 25.61 | 25.70 | 24.61 | 24.81 | 692,109 | -0.95(-3.69%) |
May 21, 2019 | 25.50 | 25.89 | 24.97 | 25.76 | 1,085,336 | +0.56(+2.22%) |
May 20, 2019 | 25.80 | 25.80 | 25.19 | 25.20 | 941,586 | -0.80(-3.08%) |
May 17, 2019 | 26.25 | 26.52 | 25.68 | 26.00 | 1,765,300 | -0.41(-1.55%) |
May 16, 2019 | 26.56 | 26.94 | 26.33 | 26.41 | 670,579 | -0.14(-0.53%) |
May 15, 2019 | 26.32 | 26.73 | 26.20 | 26.55 | 871,132 | -0.03(-0.11%) |
May 14, 2019 | 27.09 | 27.16 | 26.42 | 26.58 | 807,994 | -0.26(-0.97%) |
May 13, 2019 | 27.50 | 27.63 | 26.73 | 26.84 | 982,708 | -1.20(-4.28%) |
May 10, 2019 | 27.55 | 28.43 | 27.50 | 28.04 | 1,156,600 | +0.35(+1.26%) |
May 09, 2019 | 27.01 | 27.94 | 26.70 | 27.69 | 1,422,095 | +0.69(+2.56%) |
May 08, 2019 | 31.01 | 31.29 | 26.02 | 27.00 | 4,966,354 | -7.33(-21.35%) |
May 07, 2019 | 34.67 | 35.24 | 33.90 | 34.33 | 766,720 | -0.67(-1.91%) |
May 06, 2019 | 33.86 | 35.04 | 33.50 | 35.00 | 610,742 | +0.66(+1.92%) |
May 03, 2019 | 33.33 | 34.38 | 33.14 | 34.34 | 570,700 | +1.16(+3.50%) |
May 02, 2019 | 32.05 | 33.21 | 31.97 | 33.18 | 397,333 | +1.26(+3.95%) |