Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 24.47 | 24.76 | 23.45 | 23.74 | 1,762,881 | -0.80(-3.26%) |
Mar 30, 2020 | 24.96 | 25.25 | 24.08 | 24.54 | 1,396,672 | -0.26(-1.05%) |
Mar 27, 2020 | 25.25 | 25.77 | 24.50 | 24.80 | 1,953,400 | -1.90(-7.12%) |
Mar 26, 2020 | 25.00 | 26.77 | 24.95 | 26.70 | 2,375,780 | +2.10(+8.54%) |
Mar 25, 2020 | 23.88 | 26.03 | 23.35 | 24.60 | 3,466,211 | +1.31(+5.62%) |
Mar 24, 2020 | 22.07 | 23.37 | 21.63 | 23.29 | 1,855,237 | +2.63(+12.73%) |
Mar 23, 2020 | 20.94 | 21.07 | 19.02 | 20.66 | 2,659,973 | -0.45(-2.13%) |
Mar 20, 2020 | 21.26 | 22.93 | 20.96 | 21.11 | 4,704,400 | +0.05(+0.24%) |
Mar 19, 2020 | 20.44 | 22.02 | 19.01 | 21.06 | 2,750,218 | +0.41(+1.99%) |
Mar 18, 2020 | 19.38 | 20.70 | 17.06 | 20.65 | 2,746,657 | +0.04(+0.19%) |
Mar 17, 2020 | 21.73 | 21.86 | 19.80 | 20.61 | 4,260,419 | -0.60(-2.83%) |
Mar 16, 2020 | 23.13 | 24.28 | 21.14 | 21.21 | 2,656,226 | -5.22(-19.75%) |
Mar 13, 2020 | 26.60 | 26.76 | 24.41 | 26.43 | 2,636,100 | +0.90(+3.53%) |
Mar 12, 2020 | 26.00 | 27.76 | 25.00 | 25.53 | 3,254,741 | -2.38(-8.53%) |
Mar 11, 2020 | 28.82 | 29.06 | 27.31 | 27.91 | 3,285,314 | -1.97(-6.59%) |
Mar 10, 2020 | 29.01 | 30.01 | 28.61 | 29.88 | 2,837,952 | +2.11(+7.60%) |
Mar 09, 2020 | 29.49 | 29.78 | 27.52 | 27.77 | 2,687,055 | -3.31(-10.65%) |
Mar 06, 2020 | 30.62 | 31.30 | 30.20 | 31.08 | 1,839,500 | -0.27(-0.86%) |
Mar 05, 2020 | 32.00 | 32.22 | 31.03 | 31.35 | 2,352,942 | -1.57(-4.77%) |
Mar 04, 2020 | 31.63 | 33.05 | 31.00 | 32.92 | 2,535,176 | +1.42(+4.51%) |
Mar 03, 2020 | 33.48 | 34.10 | 30.57 | 31.50 | 2,816,787 | -2.33(-6.89%) |
Mar 02, 2020 | 33.18 | 33.85 | 32.46 | 33.83 | 2,877,694 | +0.75(+2.27%) |
Feb 28, 2020 | 31.50 | 33.13 | 31.36 | 33.08 | 3,005,400 | +0.53(+1.63%) |
Feb 27, 2020 | 32.43 | 33.75 | 31.75 | 32.55 | 2,900,604 | -0.88(-2.63%) |
Feb 26, 2020 | 32.94 | 34.13 | 32.91 | 33.43 | 1,762,555 | +0.62(+1.89%) |
Feb 25, 2020 | 34.20 | 34.20 | 32.80 | 32.81 | 2,209,615 | -1.33(-3.90%) |
Feb 24, 2020 | 35.17 | 35.47 | 33.54 | 34.14 | 3,242,343 | -2.76(-7.48%) |
Feb 21, 2020 | 37.86 | 38.01 | 36.73 | 36.90 | 1,980,800 | -1.28(-3.35%) |
Feb 20, 2020 | 38.00 | 38.45 | 37.79 | 38.18 | 1,479,431 | +0.07(+0.18%) |
Feb 19, 2020 | 37.78 | 38.30 | 37.59 | 38.11 | 1,855,906 | +0.44(+1.17%) |
Feb 18, 2020 | 37.70 | 38.15 | 37.33 | 37.67 | 1,298,086 | -0.16(-0.42%) |
Feb 14, 2020 | 38.83 | 39.00 | 37.63 | 37.83 | 1,677,500 | -0.93(-2.40%) |
Feb 13, 2020 | 39.00 | 39.20 | 38.48 | 38.76 | 2,125,898 | -0.50(-1.27%) |
Feb 12, 2020 | 38.53 | 39.37 | 38.43 | 39.26 | 2,425,562 | +0.93(+2.43%) |
Feb 11, 2020 | 37.94 | 39.05 | 37.60 | 38.33 | 2,175,289 | +0.33(+0.87%) |
Feb 10, 2020 | 39.00 | 39.58 | 37.79 | 38.00 | 3,638,181 | -1.51(-3.82%) |
Feb 07, 2020 | 43.35 | 44.50 | 39.47 | 39.51 | 8,826,500 | +1.54(+4.06%) |
Feb 06, 2020 | 38.40 | 38.66 | 37.67 | 37.97 | 3,071,157 | -0.15(-0.39%) |
Feb 05, 2020 | 38.70 | 38.75 | 37.62 | 38.12 | 1,495,466 | -0.05(-0.13%) |
Feb 04, 2020 | 38.53 | 39.36 | 38.06 | 38.17 | 1,804,956 | +0.26(+0.69%) |
Feb 03, 2020 | 37.90 | 38.39 | 37.87 | 37.91 | 1,578,858 | +0.52(+1.39%) |
Jan 31, 2020 | 38.67 | 38.79 | 37.37 | 37.39 | 1,965,900 | -1.29(-3.34%) |
Jan 30, 2020 | 38.30 | 39.00 | 38.26 | 38.68 | 1,111,792 | +0.11(+0.29%) |
Jan 29, 2020 | 38.64 | 39.26 | 38.53 | 38.57 | 2,026,137 | +0.18(+0.47%) |
Jan 28, 2020 | 38.33 | 38.69 | 37.58 | 38.39 | 2,037,785 | +0.29(+0.76%) |
Jan 27, 2020 | 38.50 | 38.92 | 37.69 | 38.10 | 1,915,303 | -1.39(-3.52%) |
Jan 24, 2020 | 40.84 | 41.13 | 39.26 | 39.49 | 2,006,300 | -1.10(-2.71%) |
Jan 23, 2020 | 40.98 | 40.98 | 39.78 | 40.59 | 2,397,868 | -0.67(-1.62%) |
Jan 22, 2020 | 41.45 | 41.77 | 41.24 | 41.26 | 1,152,047 | +0.05(+0.12%) |
Jan 21, 2020 | 41.60 | 41.69 | 40.66 | 41.21 | 2,574,423 | -0.69(-1.65%) |
Jan 17, 2020 | 43.01 | 43.10 | 41.61 | 41.90 | 2,133,900 | -1.08(-2.51%) |
Jan 16, 2020 | 42.60 | 43.24 | 42.46 | 42.98 | 1,401,575 | +0.59(+1.39%) |
Jan 15, 2020 | 42.29 | 42.60 | 42.19 | 42.39 | 1,268,565 | -0.04(-0.09%) |
Jan 14, 2020 | 42.35 | 42.74 | 42.10 | 42.43 | 1,772,977 | +0.16(+0.38%) |
Jan 13, 2020 | 42.54 | 42.67 | 41.83 | 42.27 | 1,524,115 | -0.30(-0.70%) |
Jan 10, 2020 | 42.96 | 43.00 | 42.37 | 42.57 | 1,179,000 | -0.26(-0.61%) |
Jan 09, 2020 | 42.92 | 43.28 | 42.74 | 42.83 | 1,312,868 | +0.11(+0.26%) |
Jan 08, 2020 | 43.25 | 43.43 | 42.69 | 42.72 | 1,101,356 | -0.60(-1.39%) |
Jan 07, 2020 | 43.65 | 44.29 | 43.16 | 43.32 | 1,439,714 | -0.56(-1.28%) |
Jan 06, 2020 | 42.68 | 43.92 | 42.55 | 43.88 | 1,560,714 | +0.84(+1.95%) |
Jan 03, 2020 | 42.00 | 43.16 | 41.82 | 43.04 | 1,146,500 | +0.44(+1.03%) |
Jan 02, 2020 | 43.41 | 43.41 | 42.19 | 42.60 | 1,530,586 | -0.59(-1.37%) |
Dec 31, 2019 | 43.48 | 43.70 | 43.12 | 43.19 | 984,100 | -0.30(-0.69%) |
Dec 30, 2019 | 43.67 | 43.86 | 43.03 | 43.49 | 861,588 | -0.20(-0.46%) |
Dec 27, 2019 | 43.58 | 43.97 | 43.12 | 43.69 | 1,029,200 | +0.30(+0.69%) |
Dec 26, 2019 | 43.39 | 43.76 | 43.13 | 43.39 | 931,621 | +0.16(+0.37%) |
Dec 24, 2019 | 43.83 | 43.93 | 43.22 | 43.23 | 630,100 | -0.73(-1.66%) |
Dec 23, 2019 | 44.39 | 44.49 | 43.82 | 43.96 | 899,496 | -0.25(-0.57%) |
Dec 20, 2019 | 43.09 | 44.31 | 43.08 | 44.21 | 3,630,100 | +1.18(+2.74%) |
Dec 19, 2019 | 42.92 | 43.07 | 42.44 | 43.03 | 1,019,254 | -0.05(-0.12%) |
Dec 18, 2019 | 42.00 | 43.17 | 41.94 | 43.08 | 2,088,164 | +1.68(+4.06%) |
Dec 17, 2019 | 41.78 | 41.97 | 41.38 | 41.40 | 858,116 | -0.25(-0.60%) |
Dec 16, 2019 | 41.65 | 41.95 | 41.21 | 41.65 | 1,163,988 | +0.04(+0.10%) |
Dec 13, 2019 | 42.18 | 42.22 | 41.56 | 41.61 | 1,837,200 | -0.03(-0.07%) |
Dec 12, 2019 | 40.75 | 41.70 | 40.32 | 41.64 | 1,618,294 | +0.89(+2.18%) |
Dec 11, 2019 | 40.24 | 40.90 | 40.07 | 40.75 | 1,373,736 | +0.30(+0.74%) |
Dec 10, 2019 | 40.53 | 41.21 | 40.22 | 40.45 | 3,087,997 | -0.10(-0.25%) |
Dec 09, 2019 | 39.80 | 40.56 | 39.62 | 40.55 | 1,891,074 | +0.81(+2.04%) |
Dec 06, 2019 | 40.76 | 41.00 | 39.62 | 39.74 | 1,570,200 | -0.70(-1.73%) |
Dec 05, 2019 | 40.48 | 40.66 | 40.07 | 40.44 | 1,583,669 | +0.18(+0.45%) |
Dec 04, 2019 | 39.64 | 40.31 | 39.64 | 40.26 | 1,387,791 | +1.28(+3.28%) |
Dec 03, 2019 | 39.00 | 39.20 | 38.54 | 38.98 | 1,245,046 | -0.69(-1.74%) |
Dec 02, 2019 | 40.45 | 40.45 | 39.48 | 39.67 | 751,173 | -0.55(-1.37%) |
Nov 29, 2019 | 40.80 | 40.99 | 40.14 | 40.22 | 379,600 | -0.63(-1.54%) |
Nov 27, 2019 | 41.15 | 41.25 | 40.61 | 40.85 | 679,500 | -0.06(-0.15%) |
Nov 26, 2019 | 40.55 | 40.95 | 40.16 | 40.91 | 633,377 | +0.33(+0.81%) |
Nov 25, 2019 | 40.26 | 40.81 | 40.04 | 40.58 | 720,660 | +0.69(+1.73%) |
Nov 22, 2019 | 39.50 | 40.09 | 39.37 | 39.89 | 626,800 | +0.49(+1.24%) |
Nov 21, 2019 | 39.98 | 40.00 | 39.39 | 39.40 | 1,027,073 | -0.51(-1.28%) |
Nov 20, 2019 | 40.78 | 40.96 | 39.68 | 39.91 | 1,258,170 | -0.81(-1.99%) |
Nov 19, 2019 | 41.05 | 41.26 | 40.48 | 40.72 | 907,875 | -0.30(-0.73%) |
Nov 18, 2019 | 40.48 | 41.31 | 40.16 | 41.02 | 2,468,035 | +0.55(+1.36%) |
Nov 15, 2019 | 40.09 | 40.48 | 39.89 | 40.47 | 1,203,100 | +0.45(+1.12%) |
Nov 14, 2019 | 39.21 | 40.05 | 39.17 | 40.02 | 809,523 | +0.79(+2.01%) |
Nov 13, 2019 | 39.25 | 39.45 | 38.91 | 39.23 | 923,634 | -0.23(-0.58%) |
Nov 12, 2019 | 39.93 | 40.17 | 39.33 | 39.46 | 927,429 | -0.42(-1.05%) |
Nov 11, 2019 | 39.07 | 39.97 | 39.00 | 39.88 | 1,280,327 | +0.35(+0.89%) |
Nov 08, 2019 | 39.25 | 39.58 | 38.98 | 39.53 | 911,800 | +0.19(+0.48%) |
Nov 07, 2019 | 39.37 | 39.73 | 39.10 | 39.34 | 1,052,273 | +0.52(+1.34%) |
Nov 06, 2019 | 39.30 | 39.35 | 38.67 | 38.82 | 1,207,678 | -0.49(-1.25%) |
Nov 05, 2019 | 38.12 | 39.34 | 38.00 | 39.31 | 2,164,861 | +1.52(+4.02%) |
Nov 04, 2019 | 38.12 | 38.46 | 37.51 | 37.79 | 964,936 | +0.02(+0.05%) |
Nov 01, 2019 | 37.30 | 38.18 | 37.14 | 37.77 | 1,119,100 | +0.40(+1.07%) |
Oct 31, 2019 | 38.31 | 38.33 | 37.24 | 37.37 | 1,513,511 | -1.15(-2.99%) |
Oct 30, 2019 | 38.31 | 38.66 | 38.16 | 38.52 | 865,826 | +0.25(+0.65%) |
Oct 29, 2019 | 38.46 | 38.79 | 38.21 | 38.27 | 997,069 | -0.19(-0.49%) |
Oct 28, 2019 | 38.02 | 38.93 | 38.02 | 38.46 | 1,661,640 | +0.57(+1.50%) |
Oct 25, 2019 | 37.26 | 38.28 | 36.89 | 37.89 | 1,540,900 | +0.37(+0.99%) |
Oct 24, 2019 | 36.61 | 37.81 | 36.47 | 37.52 | 1,968,796 | +0.80(+2.18%) |
Oct 23, 2019 | 36.71 | 38.35 | 35.82 | 36.72 | 4,437,999 | -1.28(-3.37%) |
Oct 22, 2019 | 37.93 | 38.33 | 37.27 | 38.00 | 3,530,262 | +0.50(+1.33%) |
Oct 21, 2019 | 37.56 | 37.87 | 37.31 | 37.50 | 1,503,891 | +0.31(+0.83%) |
Oct 18, 2019 | 36.54 | 37.47 | 36.50 | 37.19 | 2,372,500 | +0.05(+0.13%) |
Oct 17, 2019 | 37.58 | 38.21 | 36.92 | 37.14 | 2,006,441 | -0.08(-0.21%) |
Oct 16, 2019 | 36.59 | 37.48 | 36.53 | 37.22 | 2,264,113 | +0.53(+1.44%) |
Oct 15, 2019 | 36.88 | 37.04 | 36.56 | 36.69 | 2,192,357 | +0.02(+0.05%) |
Oct 14, 2019 | 36.39 | 36.87 | 36.09 | 36.67 | 1,389,229 | +0.11(+0.30%) |
Oct 11, 2019 | 36.49 | 37.26 | 36.35 | 36.56 | 1,557,500 | +0.69(+1.92%) |
Oct 10, 2019 | 35.89 | 36.02 | 35.32 | 35.87 | 1,277,010 | -0.03(-0.08%) |
Oct 09, 2019 | 35.92 | 36.10 | 35.30 | 35.90 | 1,469,738 | +0.33(+0.93%) |
Oct 08, 2019 | 36.02 | 36.13 | 35.30 | 35.57 | 1,896,945 | -0.98(-2.68%) |
Oct 07, 2019 | 36.50 | 36.86 | 36.39 | 36.55 | 862,584 | -0.10(-0.27%) |
Oct 04, 2019 | 36.45 | 36.81 | 35.90 | 36.65 | 989,100 | +0.13(+0.36%) |
Oct 03, 2019 | 35.50 | 36.55 | 35.23 | 36.52 | 1,957,194 | +1.03(+2.90%) |
Oct 02, 2019 | 36.17 | 36.17 | 35.33 | 35.49 | 1,850,761 | -1.08(-2.95%) |
Oct 01, 2019 | 37.40 | 37.50 | 36.45 | 36.57 | 1,818,421 | -0.78(-2.09%) |
Sep 30, 2019 | 36.59 | 37.50 | 36.55 | 37.35 | 1,651,423 | +0.82(+2.24%) |
Sep 27, 2019 | 36.38 | 36.81 | 36.25 | 36.53 | 1,366,300 | +0.25(+0.69%) |
Sep 26, 2019 | 36.27 | 36.35 | 35.86 | 36.28 | 940,198 | +0.36(+1.00%) |
Sep 25, 2019 | 35.86 | 36.35 | 35.66 | 35.92 | 1,010,781 | +0.43(+1.21%) |
Sep 24, 2019 | 35.87 | 36.57 | 35.16 | 35.49 | 1,706,823 | -0.15(-0.42%) |
Sep 23, 2019 | 35.71 | 36.30 | 35.41 | 35.64 | 1,658,775 | +0.02(+0.06%) |
Sep 20, 2019 | 35.70 | 36.15 | 35.47 | 35.62 | 2,354,200 | +0.20(+0.56%) |
Sep 19, 2019 | 34.62 | 35.54 | 34.59 | 35.42 | 1,791,535 | +0.87(+2.52%) |
Sep 18, 2019 | 35.20 | 35.33 | 34.10 | 34.55 | 2,226,850 | -0.73(-2.07%) |
Sep 17, 2019 | 35.94 | 36.00 | 35.08 | 35.28 | 2,355,942 | -0.81(-2.24%) |
Sep 16, 2019 | 36.54 | 37.01 | 35.95 | 36.09 | 1,472,071 | -0.78(-2.12%) |
Sep 13, 2019 | 36.83 | 37.30 | 36.80 | 36.87 | 1,473,300 | +0.20(+0.55%) |
Sep 12, 2019 | 36.58 | 36.87 | 36.02 | 36.67 | 1,231,833 | +0.19(+0.52%) |
Sep 11, 2019 | 35.90 | 36.53 | 35.26 | 36.48 | 1,724,428 | +0.71(+1.98%) |
Sep 10, 2019 | 35.89 | 36.35 | 35.69 | 35.77 | 3,650,311 | -0.29(-0.80%) |
Sep 09, 2019 | 34.84 | 36.15 | 34.78 | 36.06 | 4,546,843 | +1.32(+3.80%) |
Sep 06, 2019 | 34.07 | 34.79 | 34.07 | 34.74 | 4,036,600 | +0.82(+2.42%) |
Sep 05, 2019 | 32.18 | 34.04 | 32.18 | 33.92 | 2,242,958 | +2.18(+6.87%) |
Sep 04, 2019 | 31.89 | 32.15 | 30.98 | 31.74 | 3,716,128 | +0.44(+1.41%) |
Sep 03, 2019 | 31.34 | 31.74 | 31.05 | 31.30 | 2,517,249 | -0.36(-1.14%) |
Aug 30, 2019 | 31.64 | 31.94 | 31.35 | 31.66 | 1,688,800 | +0.36(+1.15%) |
Aug 29, 2019 | 30.75 | 31.44 | 30.75 | 31.30 | 2,139,696 | +1.01(+3.33%) |
Aug 28, 2019 | 29.66 | 30.34 | 29.53 | 30.29 | 1,875,718 | +0.46(+1.54%) |
Aug 27, 2019 | 29.93 | 30.27 | 29.66 | 29.83 | 1,113,127 | +0.13(+0.44%) |
Aug 26, 2019 | 29.63 | 29.79 | 29.08 | 29.70 | 1,192,770 | +0.51(+1.75%) |
Aug 23, 2019 | 31.00 | 31.12 | 29.01 | 29.19 | 2,655,500 | -1.90(-6.11%) |
Aug 22, 2019 | 31.19 | 31.38 | 30.96 | 31.09 | 1,451,784 | -0.01(-0.03%) |
Aug 21, 2019 | 30.77 | 31.27 | 30.64 | 31.10 | 1,573,717 | +0.70(+2.30%) |
Aug 20, 2019 | 30.79 | 30.80 | 30.08 | 30.40 | 1,839,045 | -0.53(-1.71%) |
Aug 19, 2019 | 31.65 | 31.73 | 30.90 | 30.93 | 1,793,777 | -0.09(-0.29%) |
Aug 16, 2019 | 31.05 | 31.32 | 30.88 | 31.02 | 1,742,000 | +0.27(+0.88%) |
Aug 15, 2019 | 31.19 | 31.19 | 30.53 | 30.75 | 1,746,319 | -0.43(-1.38%) |
Aug 14, 2019 | 32.18 | 32.26 | 31.16 | 31.18 | 1,935,126 | -1.84(-5.57%) |
Aug 13, 2019 | 31.98 | 33.68 | 31.59 | 33.02 | 2,967,290 | +0.92(+2.87%) |
Aug 12, 2019 | 33.55 | 33.64 | 32.10 | 32.10 | 2,384,458 | -1.84(-5.42%) |
Aug 09, 2019 | 34.29 | 34.41 | 33.85 | 33.94 | 1,689,100 | -0.49(-1.42%) |
Aug 08, 2019 | 34.20 | 34.69 | 34.03 | 34.43 | 2,648,355 | +0.65(+1.92%) |
Aug 07, 2019 | 33.20 | 33.92 | 32.78 | 33.78 | 2,405,859 | +0.22(+0.66%) |
Aug 06, 2019 | 33.79 | 34.00 | 32.82 | 33.56 | 1,671,035 | +0.21(+0.63%) |
Aug 05, 2019 | 33.88 | 34.00 | 32.99 | 33.35 | 2,954,783 | -1.60(-4.58%) |
Aug 02, 2019 | 35.50 | 35.55 | 34.62 | 34.95 | 2,133,400 | -0.68(-1.91%) |
Aug 01, 2019 | 37.90 | 38.19 | 35.41 | 35.63 | 4,162,828 | -2.31(-6.09%) |
Jul 31, 2019 | 38.34 | 38.69 | 37.85 | 37.94 | 1,779,540 | -0.25(-0.65%) |
Jul 30, 2019 | 39.10 | 39.23 | 37.96 | 38.19 | 2,256,429 | -1.29(-3.27%) |
Jul 29, 2019 | 39.11 | 39.53 | 38.75 | 39.48 | 2,436,537 | +0.37(+0.95%) |
Jul 26, 2019 | 39.50 | 39.50 | 38.55 | 39.11 | 1,783,300 | -0.36(-0.91%) |
Jul 25, 2019 | 39.54 | 40.00 | 39.33 | 39.47 | 1,746,938 | -0.07(-0.18%) |
Jul 24, 2019 | 39.65 | 40.05 | 39.05 | 39.54 | 1,960,640 | -0.16(-0.40%) |
Jul 23, 2019 | 39.80 | 40.10 | 39.32 | 39.70 | 3,573,360 | +0.07(+0.18%) |
Jul 22, 2019 | 39.25 | 40.25 | 38.68 | 39.63 | 4,799,996 | +0.62(+1.59%) |
Jul 19, 2019 | 39.52 | 40.50 | 38.52 | 39.01 | 15,680,800 | +4.17(+11.97%) |
Jul 18, 2019 | 34.22 | 34.92 | 34.13 | 34.84 | 5,887,955 | +0.41(+1.19%) |
Jul 17, 2019 | 34.41 | 34.90 | 34.20 | 34.43 | 2,315,957 | -0.13(-0.38%) |
Jul 16, 2019 | 34.35 | 34.82 | 33.91 | 34.56 | 2,750,898 | +0.30(+0.88%) |
Jul 15, 2019 | 34.27 | 34.74 | 33.96 | 34.26 | 2,029,386 | +0.15(+0.44%) |
Jul 12, 2019 | 33.73 | 34.41 | 33.73 | 34.11 | 2,753,300 | +0.46(+1.37%) |
Jul 11, 2019 | 33.20 | 33.77 | 33.00 | 33.65 | 2,408,231 | +1.03(+3.16%) |
Jul 10, 2019 | 32.25 | 33.04 | 32.09 | 32.62 | 1,911,459 | +0.56(+1.75%) |
Jul 09, 2019 | 32.16 | 32.50 | 31.65 | 32.06 | 1,243,909 | -0.31(-0.96%) |
Jul 08, 2019 | 32.55 | 32.84 | 32.22 | 32.37 | 828,258 | -0.38(-1.16%) |
Jul 05, 2019 | 32.46 | 32.78 | 32.17 | 32.75 | 1,223,600 | +0.18(+0.55%) |
Jul 03, 2019 | 32.39 | 32.64 | 32.21 | 32.57 | 828,900 | +0.37(+1.15%) |
Jul 02, 2019 | 32.08 | 32.24 | 31.73 | 32.20 | 1,794,330 | +0.01(+0.03%) |
Jul 01, 2019 | 31.60 | 32.69 | 31.60 | 32.19 | 1,855,726 | +0.70(+2.22%) |
Jun 28, 2019 | 31.15 | 31.50 | 30.93 | 31.49 | 2,421,700 | +0.56(+1.81%) |
Jun 27, 2019 | 31.20 | 31.31 | 30.87 | 30.93 | 1,423,577 | +0.23(+0.75%) |
Jun 26, 2019 | 30.25 | 30.80 | 30.25 | 30.70 | 981,866 | +0.59(+1.96%) |
Jun 25, 2019 | 30.70 | 30.83 | 30.10 | 30.11 | 1,286,375 | -0.58(-1.89%) |
Jun 24, 2019 | 31.26 | 31.30 | 30.56 | 30.69 | 1,311,912 | -0.65(-2.07%) |
Jun 21, 2019 | 31.32 | 31.47 | 31.12 | 31.34 | 1,265,800 | -0.24(-0.76%) |
Jun 20, 2019 | 31.57 | 31.91 | 31.36 | 31.58 | 984,825 | +0.46(+1.48%) |
Jun 19, 2019 | 31.48 | 31.49 | 30.81 | 31.12 | 1,207,587 | -0.46(-1.46%) |
Jun 18, 2019 | 31.06 | 31.82 | 30.63 | 31.58 | 1,719,106 | +0.72(+2.33%) |
Jun 17, 2019 | 30.82 | 31.36 | 30.75 | 30.86 | 1,774,943 | -0.04(-0.13%) |
Jun 14, 2019 | 29.92 | 30.95 | 29.87 | 30.90 | 1,249,600 | +0.86(+2.86%) |
Jun 13, 2019 | 30.08 | 30.28 | 29.90 | 30.04 | 870,410 | +0.09(+0.30%) |
Jun 12, 2019 | 29.67 | 30.20 | 29.61 | 29.95 | 968,827 | +0.26(+0.88%) |
Jun 11, 2019 | 30.33 | 30.50 | 29.60 | 29.69 | 1,780,179 | -0.35(-1.17%) |
Jun 10, 2019 | 30.68 | 30.99 | 29.75 | 30.04 | 1,318,013 | -0.64(-2.09%) |
Jun 07, 2019 | 30.21 | 30.85 | 30.20 | 30.68 | 1,629,000 | +0.67(+2.23%) |
Jun 06, 2019 | 29.50 | 30.20 | 29.27 | 30.01 | 2,430,605 | +0.58(+1.97%) |
Jun 05, 2019 | 29.37 | 29.50 | 28.89 | 29.43 | 1,563,130 | +0.34(+1.17%) |
Jun 04, 2019 | 28.40 | 29.26 | 28.35 | 29.09 | 2,746,398 | +1.29(+4.64%) |
Jun 03, 2019 | 27.85 | 28.31 | 27.55 | 27.80 | 1,866,849 | -0.13(-0.47%) |
May 31, 2019 | 27.50 | 28.08 | 27.40 | 27.93 | 2,004,600 | -0.07(-0.25%) |
May 30, 2019 | 28.23 | 28.72 | 27.86 | 28.00 | 1,461,177 | -0.19(-0.67%) |
May 29, 2019 | 27.88 | 28.25 | 27.26 | 28.19 | 1,516,775 | -0.04(-0.14%) |
May 28, 2019 | 28.82 | 29.15 | 28.19 | 28.23 | 1,187,099 | -0.55(-1.91%) |
May 24, 2019 | 28.25 | 28.86 | 28.11 | 28.78 | 1,416,400 | +0.67(+2.38%) |
May 23, 2019 | 29.16 | 29.28 | 28.02 | 28.11 | 1,910,525 | -1.25(-4.26%) |
May 22, 2019 | 28.47 | 29.46 | 28.36 | 29.36 | 2,100,448 | +0.78(+2.73%) |
May 21, 2019 | 28.19 | 28.68 | 28.06 | 28.58 | 1,108,532 | +0.51(+1.82%) |
May 20, 2019 | 27.95 | 28.27 | 27.64 | 28.07 | 1,093,532 | -0.17(-0.60%) |
May 17, 2019 | 28.06 | 28.85 | 28.00 | 28.24 | 1,406,900 | -0.12(-0.42%) |
May 16, 2019 | 28.21 | 28.66 | 27.98 | 28.36 | 1,582,712 | +0.27(+0.96%) |
May 15, 2019 | 27.62 | 28.23 | 27.47 | 28.09 | 1,554,168 | +0.12(+0.43%) |
May 14, 2019 | 27.70 | 28.17 | 27.35 | 27.97 | 1,872,827 | +0.38(+1.38%) |
May 13, 2019 | 28.76 | 28.76 | 27.20 | 27.59 | 2,467,512 | -1.87(-6.35%) |
May 10, 2019 | 29.25 | 29.49 | 28.62 | 29.46 | 1,651,000 | +0.05(+0.17%) |
May 09, 2019 | 29.49 | 29.71 | 29.01 | 29.41 | 2,229,510 | -0.12(-0.41%) |
May 08, 2019 | 29.65 | 30.06 | 29.49 | 29.53 | 1,447,981 | -0.18(-0.61%) |
May 07, 2019 | 30.29 | 30.50 | 29.41 | 29.71 | 1,751,204 | -0.81(-2.65%) |
May 06, 2019 | 31.34 | 31.39 | 30.31 | 30.52 | 2,374,645 | -1.49(-4.65%) |
May 03, 2019 | 31.48 | 32.07 | 31.40 | 32.01 | 1,560,300 | +0.61(+1.94%) |
May 02, 2019 | 31.30 | 31.45 | 30.82 | 31.40 | 1,643,716 | +0.10(+0.32%) |
May 01, 2019 | 31.69 | 31.84 | 31.30 | 31.30 | 1,222,626 | -0.36(-1.14%) |
Apr 30, 2019 | 31.69 | 31.90 | 31.33 | 31.66 | 1,185,957 | +0.03(+0.09%) |
Apr 29, 2019 | 31.07 | 31.81 | 31.07 | 31.63 | 1,514,194 | +0.47(+1.51%) |
Apr 26, 2019 | 30.70 | 31.47 | 30.50 | 31.16 | 1,792,900 | +0.56(+1.83%) |
Apr 25, 2019 | 31.14 | 31.31 | 30.55 | 30.60 | 1,234,553 | -0.56(-1.80%) |
Apr 24, 2019 | 29.91 | 31.51 | 29.91 | 31.16 | 4,486,274 | +1.27(+4.25%) |
Apr 23, 2019 | 29.80 | 30.15 | 29.28 | 29.89 | 4,507,886 | +0.12(+0.40%) |
Apr 22, 2019 | 31.36 | 31.44 | 29.43 | 29.77 | 5,503,963 | -1.83(-5.79%) |
Apr 18, 2019 | 29.64 | 32.50 | 29.64 | 31.60 | 10,441,000 | -3.68(-10.43%) |
Apr 17, 2019 | 35.29 | 35.66 | 34.84 | 35.28 | 3,307,416 | +0.20(+0.57%) |
Apr 16, 2019 | 34.87 | 35.25 | 34.56 | 35.08 | 2,478,361 | +0.24(+0.69%) |
Apr 15, 2019 | 34.70 | 34.87 | 34.48 | 34.84 | 1,678,831 | +0.43(+1.25%) |
Apr 12, 2019 | 34.46 | 34.69 | 34.11 | 34.41 | 1,129,200 | +0.06(+0.17%) |
Apr 11, 2019 | 34.47 | 34.76 | 34.12 | 34.35 | 1,471,506 | -0.10(-0.29%) |
Apr 10, 2019 | 34.00 | 34.45 | 33.98 | 34.45 | 993,436 | +0.43(+1.26%) |
Apr 09, 2019 | 34.28 | 34.53 | 33.93 | 34.02 | 1,043,957 | -0.49(-1.42%) |
Apr 08, 2019 | 34.58 | 34.73 | 34.23 | 34.51 | 1,581,006 | -0.12(-0.35%) |
Apr 05, 2019 | 34.69 | 35.00 | 34.47 | 34.63 | 1,680,400 | -0.32(-0.92%) |
Apr 04, 2019 | 34.64 | 35.00 | 34.50 | 34.95 | 1,469,919 | +0.24(+0.69%) |
Apr 03, 2019 | 34.50 | 34.91 | 34.50 | 34.71 | 1,740,605 | +0.45(+1.31%) |
Apr 02, 2019 | 34.42 | 34.82 | 34.12 | 34.26 | 2,660,561 | -0.10(-0.29%) |