Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.10 | 26.91 | 25.17 | 25.71 | 1,074,427 | -1.52(-5.58%) |
Apr 29, 2020 | 26.82 | 27.60 | 26.30 | 27.23 | 1,062,035 | +1.90(+7.50%) |
Apr 28, 2020 | 24.80 | 25.92 | 24.43 | 25.33 | 1,169,277 | +1.68(+7.10%) |
Apr 27, 2020 | 22.57 | 23.94 | 22.55 | 23.65 | 1,368,674 | +1.27(+5.67%) |
Apr 24, 2020 | 20.83 | 22.51 | 20.61 | 22.38 | 1,096,900 | +1.84(+8.96%) |
Apr 23, 2020 | 20.85 | 21.52 | 20.33 | 20.54 | 1,474,251 | -0.01(-0.05%) |
Apr 22, 2020 | 20.74 | 21.09 | 20.23 | 20.55 | 1,432,391 | +0.62(+3.11%) |
Apr 21, 2020 | 20.28 | 21.00 | 19.84 | 19.93 | 1,530,963 | -1.56(-7.26%) |
Apr 20, 2020 | 21.51 | 22.73 | 21.35 | 21.49 | 1,903,311 | -1.11(-4.91%) |
Apr 17, 2020 | 22.26 | 23.50 | 22.26 | 22.60 | 1,735,200 | +1.56(+7.41%) |
Apr 16, 2020 | 21.85 | 22.14 | 20.63 | 21.04 | 1,774,609 | -0.77(-3.53%) |
Apr 15, 2020 | 23.66 | 23.92 | 21.78 | 21.81 | 1,762,807 | -3.58(-14.10%) |
Apr 14, 2020 | 26.39 | 26.97 | 24.81 | 25.39 | 1,237,823 | -0.23(-0.90%) |
Apr 13, 2020 | 27.37 | 28.26 | 25.47 | 25.62 | 1,172,435 | -1.90(-6.90%) |
Apr 09, 2020 | 26.82 | 28.67 | 26.27 | 27.52 | 1,614,200 | +2.03(+7.96%) |
Apr 08, 2020 | 23.61 | 25.87 | 22.76 | 25.49 | 1,266,738 | +2.59(+11.31%) |
Apr 07, 2020 | 24.56 | 26.03 | 22.72 | 22.90 | 1,829,977 | +0.23(+1.01%) |
Apr 06, 2020 | 21.67 | 23.36 | 21.03 | 22.67 | 2,018,265 | +2.97(+15.08%) |
Apr 03, 2020 | 20.67 | 20.86 | 18.85 | 19.70 | 1,994,200 | -0.69(-3.38%) |
Apr 02, 2020 | 20.92 | 22.64 | 19.79 | 20.39 | 2,116,505 | -0.81(-3.82%) |
Apr 01, 2020 | 22.37 | 22.98 | 20.89 | 21.20 | 1,392,779 | -2.97(-12.29%) |
Mar 31, 2020 | 25.36 | 26.13 | 23.57 | 24.17 | 2,067,333 | -1.35(-5.29%) |
Mar 30, 2020 | 24.81 | 25.70 | 23.48 | 25.52 | 1,537,976 | +0.24(+0.95%) |
Mar 27, 2020 | 24.67 | 26.84 | 24.65 | 25.28 | 1,309,800 | -1.26(-4.75%) |
Mar 26, 2020 | 25.02 | 27.13 | 24.02 | 26.54 | 1,778,872 | +2.11(+8.64%) |
Mar 25, 2020 | 22.06 | 26.77 | 22.04 | 24.43 | 2,470,140 | +2.85(+13.21%) |
Mar 24, 2020 | 16.26 | 21.98 | 15.86 | 21.58 | 2,409,735 | +4.89(+29.30%) |
Mar 23, 2020 | 15.94 | 17.44 | 15.09 | 16.69 | 2,150,276 | +0.54(+3.34%) |
Mar 20, 2020 | 17.49 | 18.04 | 15.95 | 16.15 | 2,440,900 | -1.10(-6.38%) |
Mar 19, 2020 | 16.24 | 18.58 | 15.24 | 17.25 | 2,451,552 | +0.55(+3.29%) |
Mar 18, 2020 | 17.43 | 18.87 | 12.05 | 16.70 | 2,780,505 | -2.74(-14.09%) |
Mar 17, 2020 | 18.60 | 19.97 | 17.08 | 19.44 | 2,918,202 | +1.33(+7.34%) |
Mar 16, 2020 | 21.01 | 21.89 | 18.04 | 18.11 | 2,550,605 | -5.15(-22.14%) |
Mar 13, 2020 | 22.10 | 23.79 | 20.35 | 23.26 | 2,010,000 | +3.32(+16.65%) |
Mar 12, 2020 | 22.83 | 22.83 | 19.21 | 19.94 | 2,357,878 | -4.09(-17.02%) |
Mar 11, 2020 | 26.50 | 26.50 | 23.40 | 24.03 | 2,669,367 | -3.04(-11.23%) |
Mar 10, 2020 | 25.00 | 27.42 | 23.50 | 27.07 | 2,604,101 | +3.40(+14.36%) |
Mar 09, 2020 | 26.32 | 28.24 | 23.48 | 23.67 | 2,584,601 | -6.10(-20.49%) |
Mar 06, 2020 | 30.13 | 31.28 | 29.20 | 29.77 | 2,046,500 | -2.20(-6.88%) |
Mar 05, 2020 | 33.67 | 33.83 | 31.62 | 31.97 | 1,748,906 | -3.08(-8.79%) |
Mar 04, 2020 | 35.20 | 35.20 | 33.70 | 35.05 | 1,398,812 | +0.89(+2.61%) |
Mar 03, 2020 | 37.21 | 38.17 | 34.01 | 34.16 | 1,216,700 | -3.30(-8.81%) |
Mar 02, 2020 | 36.15 | 37.52 | 35.13 | 37.46 | 1,497,458 | +1.62(+4.52%) |
Feb 28, 2020 | 35.92 | 36.76 | 34.88 | 35.84 | 2,360,700 | -2.07(-5.46%) |
Feb 27, 2020 | 39.19 | 39.85 | 37.56 | 37.91 | 1,844,147 | -2.90(-7.11%) |
Feb 26, 2020 | 42.03 | 42.29 | 40.81 | 40.81 | 1,284,111 | -0.80(-1.92%) |
Feb 25, 2020 | 43.20 | 43.52 | 41.51 | 41.61 | 1,753,895 | -1.51(-3.50%) |
Feb 24, 2020 | 43.78 | 44.30 | 42.97 | 43.12 | 1,072,414 | -2.98(-6.46%) |
Feb 21, 2020 | 46.92 | 47.09 | 46.05 | 46.10 | 717,900 | -1.27(-2.68%) |
Feb 20, 2020 | 46.74 | 47.91 | 46.69 | 47.37 | 781,768 | +0.47(+1.00%) |
Feb 19, 2020 | 47.20 | 47.42 | 46.84 | 46.90 | 954,150 | -0.14(-0.30%) |
Feb 18, 2020 | 46.49 | 47.14 | 46.16 | 47.04 | 1,296,044 | +0.39(+0.84%) |
Feb 14, 2020 | 46.99 | 47.15 | 46.40 | 46.65 | 1,278,700 | +0.67(+1.46%) |
Feb 13, 2020 | 45.81 | 46.30 | 45.73 | 45.98 | 1,010,113 | -0.05(-0.11%) |
Feb 12, 2020 | 46.95 | 47.03 | 45.48 | 46.03 | 1,749,711 | -0.57(-1.22%) |
Feb 11, 2020 | 44.50 | 48.25 | 44.50 | 46.60 | 3,535,879 | +4.49(+10.66%) |
Feb 10, 2020 | 42.05 | 42.33 | 41.70 | 42.11 | 1,107,004 | -0.10(-0.24%) |
Feb 07, 2020 | 41.79 | 42.28 | 41.46 | 42.21 | 1,228,000 | -0.05(-0.12%) |
Feb 06, 2020 | 43.00 | 43.00 | 41.97 | 42.26 | 1,104,118 | -0.28(-0.66%) |
Feb 05, 2020 | 41.25 | 42.58 | 41.25 | 42.54 | 863,326 | +2.13(+5.27%) |
Feb 04, 2020 | 40.30 | 40.90 | 40.15 | 40.41 | 675,935 | +0.90(+2.28%) |
Feb 03, 2020 | 39.00 | 40.15 | 39.00 | 39.51 | 700,113 | +0.61(+1.57%) |
Jan 31, 2020 | 39.11 | 39.50 | 38.83 | 38.90 | 962,200 | -0.64(-1.62%) |
Jan 30, 2020 | 39.12 | 39.83 | 38.77 | 39.54 | 800,680 | -0.28(-0.70%) |
Jan 29, 2020 | 40.08 | 40.37 | 39.68 | 39.82 | 521,839 | +0.01(+0.03%) |
Jan 28, 2020 | 39.77 | 40.15 | 39.42 | 39.81 | 778,933 | +0.49(+1.25%) |
Jan 27, 2020 | 39.47 | 39.86 | 39.06 | 39.32 | 836,677 | -1.43(-3.51%) |
Jan 24, 2020 | 41.56 | 41.56 | 40.38 | 40.75 | 895,700 | -0.75(-1.81%) |
Jan 23, 2020 | 40.69 | 41.55 | 39.88 | 41.50 | 908,384 | +0.51(+1.24%) |
Jan 22, 2020 | 41.02 | 41.31 | 40.86 | 40.99 | 812,214 | +0.24(+0.59%) |
Jan 21, 2020 | 40.55 | 41.11 | 40.34 | 40.75 | 917,231 | -0.24(-0.59%) |
Jan 17, 2020 | 40.77 | 41.36 | 40.74 | 40.99 | 608,300 | +0.31(+0.76%) |
Jan 16, 2020 | 40.45 | 41.01 | 40.19 | 40.68 | 975,872 | +0.51(+1.27%) |
Jan 15, 2020 | 39.63 | 40.53 | 39.42 | 40.17 | 942,600 | +0.27(+0.68%) |
Jan 14, 2020 | 39.77 | 40.45 | 39.60 | 39.90 | 997,894 | +0.07(+0.18%) |
Jan 13, 2020 | 39.38 | 39.85 | 39.05 | 39.83 | 1,015,805 | +0.72(+1.84%) |
Jan 10, 2020 | 39.33 | 39.56 | 38.98 | 39.11 | 935,000 | -0.28(-0.71%) |
Jan 09, 2020 | 38.96 | 39.48 | 38.67 | 39.39 | 1,067,991 | +0.93(+2.42%) |
Jan 08, 2020 | 38.28 | 38.93 | 38.04 | 38.46 | 1,000,228 | +0.56(+1.48%) |
Jan 07, 2020 | 37.72 | 38.29 | 37.63 | 37.90 | 877,724 | -0.06(-0.16%) |
Jan 06, 2020 | 38.27 | 38.58 | 37.67 | 37.96 | 1,261,344 | -1.03(-2.64%) |
Jan 03, 2020 | 39.31 | 39.31 | 38.53 | 38.99 | 1,160,700 | -0.23(-0.59%) |
Jan 02, 2020 | 39.78 | 39.84 | 38.70 | 39.22 | 916,858 | -0.01(-0.03%) |
Dec 31, 2019 | 38.85 | 39.52 | 38.74 | 39.23 | 912,800 | +0.38(+0.98%) |
Dec 30, 2019 | 39.90 | 39.90 | 38.81 | 38.85 | 966,522 | -0.64(-1.62%) |
Dec 27, 2019 | 40.06 | 40.16 | 39.43 | 39.49 | 737,400 | -0.57(-1.42%) |
Dec 26, 2019 | 40.47 | 40.78 | 39.99 | 40.06 | 1,342,442 | -0.44(-1.09%) |
Dec 24, 2019 | 40.83 | 41.11 | 40.48 | 40.50 | 370,700 | -0.35(-0.86%) |
Dec 23, 2019 | 41.25 | 41.41 | 40.72 | 40.85 | 1,100,009 | -0.45(-1.09%) |
Dec 20, 2019 | 42.23 | 42.25 | 41.28 | 41.30 | 2,187,500 | -0.72(-1.71%) |
Dec 19, 2019 | 42.43 | 42.52 | 41.84 | 42.02 | 1,267,693 | -0.32(-0.76%) |
Dec 18, 2019 | 42.83 | 43.12 | 42.32 | 42.34 | 1,248,631 | -0.42(-0.98%) |
Dec 17, 2019 | 42.35 | 42.84 | 42.26 | 42.76 | 1,420,753 | +0.43(+1.02%) |
Dec 16, 2019 | 42.68 | 42.96 | 42.33 | 42.33 | 1,250,461 | +0.14(+0.33%) |
Dec 13, 2019 | 41.81 | 42.86 | 40.78 | 42.19 | 1,102,500 | +0.51(+1.22%) |
Dec 12, 2019 | 40.05 | 41.78 | 40.05 | 41.68 | 1,646,667 | +1.84(+4.62%) |
Dec 11, 2019 | 39.58 | 39.87 | 39.12 | 39.84 | 1,146,062 | +0.43(+1.09%) |
Dec 10, 2019 | 40.49 | 40.50 | 39.15 | 39.41 | 614,276 | +0.04(+0.10%) |
Dec 09, 2019 | 39.72 | 39.90 | 39.32 | 39.37 | 1,278,554 | -0.54(-1.35%) |
Dec 06, 2019 | 39.34 | 40.24 | 39.34 | 39.91 | 1,606,100 | +1.35(+3.50%) |
Dec 05, 2019 | 38.66 | 38.87 | 38.34 | 38.56 | 1,052,987 | +0.22(+0.57%) |
Dec 04, 2019 | 38.47 | 39.00 | 38.31 | 38.34 | 1,468,080 | +0.24(+0.63%) |
Dec 03, 2019 | 39.74 | 39.91 | 37.83 | 38.10 | 1,922,471 | -2.50(-6.16%) |
Dec 02, 2019 | 41.41 | 41.80 | 40.55 | 40.60 | 1,153,920 | -0.56(-1.36%) |
Nov 29, 2019 | 41.01 | 41.70 | 40.80 | 41.16 | 796,600 | -0.13(-0.31%) |
Nov 27, 2019 | 40.84 | 41.59 | 40.84 | 41.29 | 1,572,200 | +0.69(+1.70%) |
Nov 26, 2019 | 40.68 | 41.31 | 40.49 | 40.60 | 8,920,338 | -0.17(-0.41%) |
Nov 25, 2019 | 40.22 | 41.04 | 40.13 | 40.77 | 964,379 | +0.65(+1.62%) |
Nov 22, 2019 | 39.96 | 40.27 | 39.51 | 40.12 | 1,093,200 | +0.49(+1.24%) |
Nov 21, 2019 | 40.32 | 40.32 | 39.50 | 39.63 | 764,258 | -0.47(-1.17%) |
Nov 20, 2019 | 40.03 | 40.45 | 39.58 | 40.10 | 1,093,192 | -0.31(-0.77%) |
Nov 19, 2019 | 40.56 | 40.81 | 40.19 | 40.41 | 693,181 | +0.19(+0.47%) |
Nov 18, 2019 | 40.07 | 40.31 | 39.52 | 40.22 | 1,044,906 | -0.21(-0.52%) |
Nov 15, 2019 | 40.50 | 40.84 | 40.30 | 40.43 | 852,000 | +0.39(+0.97%) |
Nov 14, 2019 | 39.93 | 40.26 | 39.70 | 40.04 | 858,052 | +0.02(+0.05%) |
Nov 13, 2019 | 40.53 | 40.79 | 39.80 | 40.02 | 1,167,120 | -1.21(-2.93%) |
Nov 12, 2019 | 40.91 | 41.71 | 40.70 | 41.23 | 1,891,353 | +0.32(+0.78%) |
Nov 11, 2019 | 40.60 | 41.26 | 40.49 | 40.91 | 1,030,863 | -0.11(-0.27%) |
Nov 08, 2019 | 42.06 | 42.09 | 40.60 | 41.02 | 2,019,200 | -1.00(-2.38%) |
Nov 07, 2019 | 42.01 | 42.55 | 41.71 | 42.02 | 1,198,862 | +0.70(+1.69%) |
Nov 06, 2019 | 40.68 | 41.42 | 40.22 | 41.32 | 1,303,796 | +0.27(+0.66%) |
Nov 05, 2019 | 40.75 | 42.45 | 40.58 | 41.05 | 2,236,741 | +0.98(+2.45%) |
Nov 04, 2019 | 39.63 | 40.22 | 39.48 | 40.07 | 1,773,590 | +1.02(+2.61%) |
Nov 01, 2019 | 38.15 | 39.13 | 37.81 | 39.05 | 916,600 | +1.29(+3.42%) |
Oct 31, 2019 | 38.22 | 38.22 | 36.83 | 37.76 | 1,015,485 | -0.73(-1.90%) |
Oct 30, 2019 | 39.30 | 39.30 | 38.23 | 38.49 | 986,136 | -0.97(-2.46%) |
Oct 29, 2019 | 38.99 | 39.89 | 38.11 | 39.46 | 1,725,605 | +0.41(+1.05%) |
Oct 28, 2019 | 38.16 | 39.34 | 37.70 | 39.05 | 677,021 | +0.84(+2.20%) |
Oct 25, 2019 | 38.13 | 38.61 | 37.88 | 38.21 | 1,370,500 | -0.16(-0.42%) |
Oct 24, 2019 | 38.35 | 38.71 | 37.82 | 38.37 | 853,346 | +0.21(+0.55%) |
Oct 23, 2019 | 38.09 | 38.38 | 37.79 | 38.16 | 653,152 | -0.01(-0.03%) |
Oct 22, 2019 | 37.68 | 38.39 | 37.24 | 38.17 | 1,150,539 | +0.48(+1.27%) |
Oct 21, 2019 | 37.35 | 38.20 | 37.35 | 37.69 | 834,987 | +0.73(+1.99%) |
Oct 18, 2019 | 36.88 | 37.34 | 36.77 | 36.95 | 1,088,800 | -0.05(-0.12%) |
Oct 17, 2019 | 37.61 | 37.88 | 36.97 | 37.00 | 678,850 | -0.31(-0.83%) |
Oct 16, 2019 | 37.25 | 37.94 | 36.99 | 37.31 | 792,391 | +0.02(+0.05%) |
Oct 15, 2019 | 36.73 | 37.92 | 36.36 | 37.29 | 966,023 | +0.79(+2.16%) |
Oct 14, 2019 | 36.24 | 36.86 | 36.11 | 36.50 | 1,086,194 | -0.16(-0.44%) |
Oct 11, 2019 | 36.75 | 37.63 | 36.60 | 36.66 | 1,045,900 | +0.93(+2.60%) |
Oct 10, 2019 | 35.61 | 36.26 | 35.46 | 35.73 | 757,992 | +0.48(+1.36%) |
Oct 09, 2019 | 35.64 | 35.75 | 35.12 | 35.25 | 690,788 | +0.09(+0.26%) |
Oct 08, 2019 | 36.38 | 36.38 | 35.13 | 35.16 | 925,595 | -1.76(-4.77%) |
Oct 07, 2019 | 36.93 | 37.38 | 36.81 | 36.92 | 725,356 | -0.25(-0.69%) |
Oct 04, 2019 | 36.37 | 37.20 | 36.17 | 37.17 | 1,044,700 | +0.68(+1.88%) |
Oct 03, 2019 | 36.67 | 37.04 | 35.70 | 36.49 | 1,796,631 | -0.50(-1.35%) |
Oct 02, 2019 | 38.43 | 38.54 | 36.78 | 36.99 | 1,231,421 | -2.03(-5.20%) |
Oct 01, 2019 | 40.84 | 40.96 | 39.00 | 39.02 | 948,365 | -1.45(-3.58%) |
Sep 30, 2019 | 40.94 | 40.94 | 40.34 | 40.47 | 744,930 | -0.05(-0.12%) |
Sep 27, 2019 | 40.95 | 41.18 | 40.30 | 40.52 | 1,475,800 | -0.18(-0.44%) |
Sep 26, 2019 | 40.21 | 40.81 | 39.90 | 40.70 | 1,087,756 | +0.34(+0.84%) |
Sep 25, 2019 | 40.01 | 40.70 | 39.92 | 40.36 | 1,027,078 | +0.39(+0.98%) |
Sep 24, 2019 | 40.62 | 40.95 | 39.83 | 39.97 | 953,711 | -0.65(-1.60%) |
Sep 23, 2019 | 39.89 | 40.90 | 39.53 | 40.62 | 818,596 | +0.31(+0.77%) |
Sep 20, 2019 | 40.78 | 41.15 | 40.25 | 40.31 | 2,360,800 | -0.44(-1.08%) |
Sep 19, 2019 | 40.24 | 41.33 | 39.98 | 40.75 | 1,200,499 | +0.70(+1.75%) |
Sep 18, 2019 | 39.67 | 40.14 | 38.67 | 40.05 | 1,230,307 | +0.01(+0.02%) |
Sep 17, 2019 | 39.47 | 40.06 | 38.86 | 40.04 | 984,918 | +0.22(+0.55%) |
Sep 16, 2019 | 40.30 | 40.69 | 39.75 | 39.82 | 1,019,223 | -0.81(-1.99%) |
Sep 13, 2019 | 39.99 | 41.07 | 39.56 | 40.63 | 1,377,100 | +1.14(+2.89%) |
Sep 12, 2019 | 38.72 | 39.61 | 36.36 | 39.49 | 860,284 | +0.19(+0.48%) |
Sep 11, 2019 | 39.26 | 39.72 | 38.54 | 39.30 | 1,053,316 | +0.20(+0.51%) |
Sep 10, 2019 | 38.05 | 39.32 | 37.94 | 39.10 | 2,107,576 | +1.27(+3.36%) |
Sep 09, 2019 | 36.81 | 37.97 | 36.49 | 37.83 | 1,823,153 | +1.35(+3.70%) |
Sep 06, 2019 | 36.47 | 37.11 | 36.12 | 36.48 | 968,100 | +0.09(+0.25%) |
Sep 05, 2019 | 35.93 | 37.11 | 35.37 | 36.39 | 817,522 | +1.32(+3.76%) |
Sep 04, 2019 | 35.10 | 35.31 | 34.64 | 35.07 | 756,913 | +0.50(+1.45%) |
Sep 03, 2019 | 34.67 | 35.16 | 33.66 | 34.57 | 964,617 | -0.69(-1.96%) |
Aug 30, 2019 | 35.13 | 35.56 | 34.97 | 35.26 | 946,100 | +0.51(+1.47%) |
Aug 29, 2019 | 35.22 | 35.41 | 34.63 | 34.75 | 1,069,283 | +0.10(+0.29%) |
Aug 28, 2019 | 34.50 | 35.04 | 33.93 | 34.65 | 883,115 | +0.03(+0.09%) |
Aug 27, 2019 | 35.61 | 35.70 | 34.25 | 34.62 | 754,146 | -0.63(-1.79%) |
Aug 26, 2019 | 35.35 | 35.35 | 34.60 | 35.25 | 686,294 | +0.97(+2.83%) |
Aug 23, 2019 | 35.14 | 35.78 | 34.07 | 34.28 | 769,600 | -1.32(-3.71%) |
Aug 22, 2019 | 35.76 | 36.00 | 35.31 | 35.60 | 610,449 | +0.21(+0.59%) |
Aug 21, 2019 | 35.40 | 35.55 | 35.16 | 35.39 | 604,969 | +0.54(+1.55%) |
Aug 20, 2019 | 35.08 | 35.56 | 34.70 | 34.85 | 1,100,744 | -0.75(-2.11%) |
Aug 19, 2019 | 36.06 | 36.21 | 35.56 | 35.60 | 1,090,825 | +0.36(+1.02%) |
Aug 16, 2019 | 34.40 | 35.72 | 34.37 | 35.24 | 868,700 | +1.42(+4.20%) |
Aug 15, 2019 | 34.38 | 34.58 | 33.53 | 33.82 | 1,107,407 | -0.40(-1.17%) |
Aug 14, 2019 | 34.41 | 34.50 | 33.76 | 34.22 | 1,241,026 | -0.93(-2.65%) |
Aug 13, 2019 | 33.46 | 35.45 | 33.40 | 35.15 | 1,470,734 | +1.41(+4.18%) |
Aug 12, 2019 | 34.12 | 34.40 | 33.70 | 33.74 | 515,494 | -1.02(-2.93%) |
Aug 09, 2019 | 35.65 | 35.68 | 34.52 | 34.76 | 707,900 | -1.16(-3.23%) |
Aug 08, 2019 | 35.38 | 35.95 | 35.22 | 35.92 | 969,874 | +0.99(+2.83%) |
Aug 07, 2019 | 34.50 | 35.08 | 33.15 | 34.93 | 1,430,043 | -0.85(-2.38%) |
Aug 06, 2019 | 36.80 | 37.63 | 34.56 | 35.78 | 1,606,454 | +1.94(+5.73%) |
Aug 05, 2019 | 33.48 | 34.02 | 33.16 | 33.84 | 1,522,666 | -0.76(-2.20%) |
Aug 02, 2019 | 35.73 | 35.74 | 34.03 | 34.60 | 1,008,500 | -1.17(-3.27%) |
Aug 01, 2019 | 39.04 | 39.04 | 35.73 | 35.77 | 1,166,018 | -3.40(-8.68%) |
Jul 31, 2019 | 39.21 | 39.54 | 38.76 | 39.17 | 1,050,336 | -0.07(-0.18%) |
Jul 30, 2019 | 38.45 | 39.25 | 38.04 | 39.24 | 560,906 | +0.38(+0.98%) |
Jul 29, 2019 | 39.25 | 39.48 | 38.52 | 38.86 | 736,814 | -0.44(-1.12%) |
Jul 26, 2019 | 38.60 | 39.40 | 38.41 | 39.30 | 653,800 | +0.74(+1.92%) |
Jul 25, 2019 | 39.37 | 39.46 | 38.47 | 38.56 | 822,493 | -0.54(-1.38%) |
Jul 24, 2019 | 38.15 | 39.20 | 37.98 | 39.10 | 793,131 | +0.75(+1.96%) |
Jul 23, 2019 | 37.48 | 38.59 | 37.20 | 38.35 | 860,611 | +1.15(+3.09%) |
Jul 22, 2019 | 37.56 | 37.75 | 37.01 | 37.20 | 612,818 | -0.36(-0.96%) |
Jul 19, 2019 | 37.54 | 38.12 | 36.90 | 37.56 | 985,300 | +0.27(+0.72%) |
Jul 18, 2019 | 37.08 | 37.60 | 36.74 | 37.29 | 1,229,806 | +0.06(+0.16%) |
Jul 17, 2019 | 37.68 | 37.71 | 37.07 | 37.23 | 474,171 | -0.72(-1.90%) |
Jul 16, 2019 | 38.03 | 38.34 | 37.74 | 37.95 | 635,072 | -0.11(-0.29%) |
Jul 15, 2019 | 38.52 | 38.52 | 37.68 | 38.06 | 894,551 | -0.28(-0.73%) |
Jul 12, 2019 | 38.02 | 38.49 | 37.76 | 38.34 | 614,200 | +0.53(+1.40%) |
Jul 11, 2019 | 37.51 | 38.01 | 37.39 | 37.81 | 630,744 | +0.49(+1.31%) |
Jul 10, 2019 | 37.41 | 37.96 | 37.06 | 37.32 | 676,846 | -0.25(-0.67%) |
Jul 09, 2019 | 36.74 | 37.74 | 36.74 | 37.57 | 832,524 | +0.53(+1.43%) |
Jul 08, 2019 | 36.70 | 37.32 | 36.41 | 37.04 | 722,141 | -0.06(-0.16%) |
Jul 05, 2019 | 36.96 | 37.52 | 36.25 | 37.10 | 579,700 | +0.48(+1.31%) |
Jul 03, 2019 | 36.28 | 36.94 | 36.03 | 36.62 | 571,100 | +0.47(+1.30%) |
Jul 02, 2019 | 36.80 | 36.84 | 35.89 | 36.15 | 941,470 | -0.77(-2.09%) |
Jul 01, 2019 | 37.33 | 38.03 | 36.75 | 36.92 | 1,226,566 | +0.23(+0.63%) |
Jun 28, 2019 | 35.79 | 36.69 | 35.65 | 36.69 | 1,573,300 | +1.66(+4.74%) |
Jun 27, 2019 | 34.65 | 35.15 | 34.30 | 35.03 | 1,529,207 | +0.67(+1.95%) |
Jun 26, 2019 | 33.98 | 34.48 | 33.61 | 34.36 | 1,621,228 | +0.70(+2.08%) |
Jun 25, 2019 | 34.09 | 36.06 | 32.53 | 33.66 | 7,467,727 | -4.46(-11.70%) |
Jun 24, 2019 | 37.94 | 38.65 | 37.80 | 38.12 | 659,090 | +0.01(+0.03%) |
Jun 21, 2019 | 38.49 | 38.64 | 37.92 | 38.11 | 1,821,700 | -0.34(-0.88%) |
Jun 20, 2019 | 38.50 | 38.58 | 37.69 | 38.45 | 1,276,650 | +0.45(+1.18%) |
Jun 19, 2019 | 38.51 | 38.98 | 37.86 | 38.00 | 1,197,491 | -0.24(-0.63%) |
Jun 18, 2019 | 37.78 | 38.96 | 37.61 | 38.24 | 1,169,798 | +0.59(+1.57%) |
Jun 17, 2019 | 38.20 | 38.83 | 37.56 | 37.65 | 953,385 | -0.80(-2.08%) |
Jun 14, 2019 | 38.44 | 38.59 | 37.85 | 38.45 | 495,600 | -0.01(-0.03%) |
Jun 13, 2019 | 38.69 | 38.94 | 38.18 | 38.46 | 1,275,693 | +0.04(+0.10%) |
Jun 12, 2019 | 39.18 | 39.20 | 38.26 | 38.42 | 1,223,739 | -0.77(-1.96%) |
Jun 11, 2019 | 39.12 | 39.56 | 39.03 | 39.19 | 1,655,955 | +0.65(+1.69%) |
Jun 10, 2019 | 38.29 | 39.33 | 38.29 | 38.54 | 1,426,667 | +0.58(+1.53%) |
Jun 07, 2019 | 37.26 | 38.06 | 37.18 | 37.96 | 1,546,600 | +0.53(+1.42%) |
Jun 06, 2019 | 36.82 | 37.45 | 36.62 | 37.43 | 1,226,103 | +0.74(+2.02%) |
Jun 05, 2019 | 37.86 | 38.05 | 36.37 | 36.69 | 1,395,880 | -1.30(-3.42%) |
Jun 04, 2019 | 36.73 | 38.00 | 36.72 | 37.99 | 1,130,500 | +2.10(+5.85%) |
Jun 03, 2019 | 35.39 | 36.22 | 35.14 | 35.89 | 1,874,398 | +0.40(+1.13%) |
May 31, 2019 | 36.31 | 36.31 | 35.31 | 35.49 | 982,500 | -1.66(-4.47%) |
May 30, 2019 | 37.58 | 38.38 | 36.95 | 37.15 | 672,761 | -0.22(-0.59%) |
May 29, 2019 | 36.78 | 37.53 | 36.49 | 37.37 | 866,657 | -0.01(-0.03%) |
May 28, 2019 | 37.69 | 38.03 | 37.33 | 37.38 | 1,313,424 | -0.38(-1.01%) |
May 24, 2019 | 36.94 | 37.80 | 36.90 | 37.76 | 778,500 | +1.20(+3.28%) |
May 23, 2019 | 37.48 | 38.30 | 36.20 | 36.56 | 1,202,201 | -1.67(-4.37%) |
May 22, 2019 | 38.30 | 38.61 | 38.01 | 38.23 | 678,402 | -0.51(-1.32%) |
May 21, 2019 | 37.73 | 39.02 | 37.56 | 38.74 | 839,155 | +1.32(+3.53%) |
May 20, 2019 | 37.11 | 38.01 | 37.11 | 37.42 | 873,028 | +0.01(+0.03%) |
May 17, 2019 | 37.76 | 38.25 | 37.38 | 37.41 | 1,018,800 | -0.96(-2.50%) |
May 16, 2019 | 38.28 | 39.00 | 38.01 | 38.37 | 1,409,608 | +0.66(+1.75%) |
May 15, 2019 | 37.10 | 37.81 | 36.65 | 37.71 | 1,047,960 | -0.12(-0.32%) |
May 14, 2019 | 36.77 | 38.02 | 36.52 | 37.83 | 1,508,852 | +1.33(+3.64%) |
May 13, 2019 | 38.08 | 38.52 | 36.26 | 36.50 | 1,775,281 | -2.85(-7.24%) |
May 10, 2019 | 39.31 | 39.72 | 38.68 | 39.35 | 1,202,900 | -0.36(-0.91%) |
May 09, 2019 | 39.62 | 40.16 | 39.12 | 39.71 | 1,086,863 | -0.49(-1.22%) |
May 08, 2019 | 40.10 | 41.37 | 39.74 | 40.20 | 1,285,091 | +0.04(+0.10%) |
May 07, 2019 | 39.01 | 41.62 | 38.22 | 40.16 | 1,907,807 | -2.67(-6.23%) |
May 06, 2019 | 41.07 | 43.24 | 41.02 | 42.83 | 2,043,852 | +0.61(+1.44%) |
May 03, 2019 | 42.25 | 42.76 | 41.93 | 42.22 | 1,721,700 | +0.37(+0.88%) |
May 02, 2019 | 41.94 | 42.57 | 41.10 | 41.85 | 1,717,716 | -0.10(-0.24%) |