Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.26 | 24.61 | 23.40 | 24.01 | 850,550 | -0.69(-2.79%) |
Apr 29, 2020 | 24.83 | 25.47 | 24.06 | 24.70 | 1,819,750 | +0.54(+2.24%) |
Apr 28, 2020 | 25.29 | 25.42 | 23.52 | 24.16 | 527,995 | -0.39(-1.59%) |
Apr 27, 2020 | 22.64 | 24.65 | 22.64 | 24.55 | 425,900 | +2.26(+10.14%) |
Apr 24, 2020 | 22.13 | 22.63 | 21.47 | 22.29 | 808,700 | +0.46(+2.11%) |
Apr 23, 2020 | 21.84 | 22.32 | 21.36 | 21.83 | 575,068 | +0.20(+0.92%) |
Apr 22, 2020 | 23.05 | 23.37 | 21.60 | 21.63 | 494,045 | -0.70(-3.13%) |
Apr 21, 2020 | 22.01 | 22.85 | 21.55 | 22.33 | 771,632 | -0.77(-3.33%) |
Apr 20, 2020 | 23.01 | 24.00 | 22.41 | 23.10 | 554,425 | -0.64(-2.70%) |
Apr 17, 2020 | 23.64 | 24.06 | 23.18 | 23.74 | 664,000 | +1.30(+5.79%) |
Apr 16, 2020 | 22.65 | 22.94 | 21.66 | 22.44 | 728,057 | -0.25(-1.10%) |
Apr 15, 2020 | 22.02 | 23.02 | 21.84 | 22.69 | 809,939 | -0.77(-3.28%) |
Apr 14, 2020 | 22.52 | 23.69 | 22.15 | 23.46 | 1,245,024 | +1.64(+7.52%) |
Apr 13, 2020 | 22.91 | 23.08 | 21.08 | 21.82 | 1,286,692 | -1.17(-5.09%) |
Apr 09, 2020 | 23.21 | 24.19 | 22.54 | 22.99 | 1,347,000 | +1.08(+4.93%) |
Apr 08, 2020 | 19.35 | 22.03 | 18.88 | 21.91 | 1,066,467 | +3.27(+17.54%) |
Apr 07, 2020 | 18.74 | 19.98 | 17.99 | 18.64 | 2,021,091 | +0.96(+5.43%) |
Apr 06, 2020 | 15.82 | 17.75 | 15.82 | 17.68 | 863,939 | +2.15(+13.84%) |
Apr 03, 2020 | 17.58 | 17.97 | 15.12 | 15.53 | 3,505,200 | -2.15(-12.16%) |
Apr 02, 2020 | 17.10 | 18.16 | 16.57 | 17.68 | 1,476,053 | +0.52(+3.03%) |
Apr 01, 2020 | 16.89 | 17.94 | 16.81 | 17.16 | 1,381,097 | -1.19(-6.49%) |
Mar 31, 2020 | 18.80 | 18.93 | 17.97 | 18.35 | 1,647,743 | -0.09(-0.49%) |
Mar 30, 2020 | 18.60 | 18.60 | 17.25 | 18.44 | 1,139,333 | +0.41(+2.27%) |
Mar 27, 2020 | 17.30 | 18.60 | 16.88 | 18.03 | 2,089,900 | -0.03(-0.17%) |
Mar 26, 2020 | 14.03 | 18.28 | 14.01 | 18.06 | 1,932,511 | +4.27(+30.96%) |
Mar 25, 2020 | 12.65 | 14.81 | 11.90 | 13.79 | 2,949,453 | +1.24(+9.88%) |
Mar 24, 2020 | 12.41 | 12.97 | 11.88 | 12.55 | 2,023,811 | +0.77(+6.54%) |
Mar 23, 2020 | 12.76 | 12.96 | 11.70 | 11.78 | 1,216,036 | -0.81(-6.43%) |
Mar 20, 2020 | 14.86 | 16.21 | 12.48 | 12.59 | 2,975,700 | -2.09(-14.24%) |
Mar 19, 2020 | 11.82 | 14.99 | 11.22 | 14.68 | 1,739,766 | +2.84(+23.99%) |
Mar 18, 2020 | 13.41 | 13.56 | 11.09 | 11.84 | 1,679,825 | -2.36(-16.62%) |
Mar 17, 2020 | 17.47 | 17.73 | 13.72 | 14.20 | 2,349,360 | -2.98(-17.35%) |
Mar 16, 2020 | 18.34 | 19.79 | 17.03 | 17.18 | 1,827,923 | -4.64(-21.26%) |
Mar 13, 2020 | 20.79 | 21.90 | 18.60 | 21.82 | 1,474,300 | +2.24(+11.44%) |
Mar 12, 2020 | 21.85 | 21.87 | 19.03 | 19.58 | 1,871,837 | -3.82(-16.32%) |
Mar 11, 2020 | 25.60 | 26.14 | 23.22 | 23.40 | 1,494,139 | -2.86(-10.89%) |
Mar 10, 2020 | 27.50 | 28.05 | 25.28 | 26.26 | 735,979 | -0.52(-1.94%) |
Mar 09, 2020 | 27.46 | 28.17 | 26.55 | 26.78 | 1,148,267 | -2.70(-9.16%) |
Mar 06, 2020 | 29.59 | 30.47 | 28.53 | 29.48 | 774,200 | -1.15(-3.75%) |
Mar 05, 2020 | 30.32 | 31.42 | 30.03 | 30.63 | 803,895 | -0.35(-1.13%) |
Mar 04, 2020 | 30.09 | 31.43 | 29.93 | 30.98 | 834,147 | +1.60(+5.45%) |
Mar 03, 2020 | 30.03 | 31.28 | 29.34 | 29.38 | 733,332 | -0.55(-1.82%) |
Mar 02, 2020 | 29.81 | 30.08 | 29.05 | 29.93 | 1,204,372 | +0.32(+1.10%) |
Feb 28, 2020 | 30.55 | 32.58 | 28.13 | 29.60 | 1,673,300 | -1.83(-5.82%) |
Feb 27, 2020 | 30.93 | 32.20 | 30.26 | 31.43 | 1,182,989 | -0.04(-0.13%) |
Feb 26, 2020 | 32.62 | 32.76 | 31.27 | 31.47 | 675,152 | -0.88(-2.72%) |
Feb 25, 2020 | 33.79 | 34.24 | 32.31 | 32.35 | 687,498 | -1.37(-4.06%) |
Feb 24, 2020 | 34.05 | 34.09 | 33.45 | 33.72 | 1,065,268 | -1.28(-3.66%) |
Feb 21, 2020 | 34.85 | 35.14 | 34.59 | 35.00 | 521,200 | -0.04(-0.11%) |
Feb 20, 2020 | 34.70 | 35.30 | 34.47 | 35.04 | 543,714 | +0.25(+0.72%) |
Feb 19, 2020 | 34.12 | 34.89 | 34.03 | 34.79 | 433,994 | +0.72(+2.11%) |
Feb 18, 2020 | 33.76 | 34.20 | 33.45 | 34.07 | 1,179,870 | +0.52(+1.55%) |
Feb 14, 2020 | 33.76 | 33.80 | 33.45 | 33.55 | 308,500 | -0.22(-0.65%) |
Feb 13, 2020 | 33.58 | 33.99 | 33.45 | 33.77 | 533,153 | +0.21(+0.63%) |
Feb 12, 2020 | 33.85 | 34.16 | 33.48 | 33.56 | 394,515 | -0.11(-0.33%) |
Feb 11, 2020 | 33.41 | 33.82 | 33.40 | 33.67 | 454,947 | +0.38(+1.14%) |
Feb 10, 2020 | 32.95 | 33.38 | 32.91 | 33.29 | 752,556 | +0.26(+0.79%) |
Feb 07, 2020 | 33.52 | 33.52 | 32.86 | 33.03 | 521,700 | -0.55(-1.64%) |
Feb 06, 2020 | 33.85 | 33.93 | 33.46 | 33.58 | 906,294 | -0.44(-1.29%) |
Feb 05, 2020 | 33.72 | 34.58 | 33.60 | 34.02 | 780,942 | +0.62(+1.86%) |
Feb 04, 2020 | 32.81 | 33.84 | 32.75 | 33.40 | 689,866 | +0.87(+2.67%) |
Feb 03, 2020 | 32.41 | 32.84 | 32.28 | 32.53 | 626,743 | +0.40(+1.24%) |
Jan 31, 2020 | 32.48 | 32.55 | 32.01 | 32.13 | 880,400 | -0.50(-1.53%) |
Jan 30, 2020 | 32.18 | 32.65 | 32.12 | 32.63 | 527,105 | +0.22(+0.68%) |
Jan 29, 2020 | 32.44 | 32.80 | 32.20 | 32.41 | 541,370 | -0.08(-0.25%) |
Jan 28, 2020 | 32.40 | 33.00 | 32.37 | 32.49 | 317,013 | +0.19(+0.59%) |
Jan 27, 2020 | 32.03 | 32.63 | 32.03 | 32.30 | 430,885 | -0.15(-0.46%) |
Jan 24, 2020 | 32.69 | 32.69 | 32.08 | 32.45 | 455,800 | -0.30(-0.92%) |
Jan 23, 2020 | 32.56 | 32.81 | 32.20 | 32.75 | 444,934 | +0.03(+0.09%) |
Jan 22, 2020 | 32.35 | 32.87 | 32.30 | 32.72 | 776,506 | +0.42(+1.30%) |
Jan 21, 2020 | 33.32 | 33.37 | 32.22 | 32.30 | 699,055 | -1.18(-3.52%) |
Jan 17, 2020 | 33.76 | 33.77 | 33.38 | 33.48 | 278,600 | -0.27(-0.80%) |
Jan 16, 2020 | 33.75 | 33.81 | 33.43 | 33.75 | 577,753 | +0.27(+0.81%) |
Jan 15, 2020 | 33.44 | 33.90 | 33.39 | 33.48 | 438,784 | -0.04(-0.12%) |
Jan 14, 2020 | 33.25 | 33.74 | 33.20 | 33.52 | 632,935 | +0.22(+0.66%) |
Jan 13, 2020 | 33.14 | 33.33 | 33.00 | 33.30 | 276,051 | +0.04(+0.12%) |
Jan 10, 2020 | 33.35 | 33.45 | 32.98 | 33.26 | 272,200 | -0.15(-0.45%) |
Jan 09, 2020 | 33.48 | 33.62 | 33.15 | 33.41 | 376,237 | -0.05(-0.15%) |
Jan 08, 2020 | 33.58 | 33.92 | 33.18 | 33.46 | 583,004 | -0.19(-0.55%) |
Jan 07, 2020 | 33.63 | 33.78 | 33.19 | 33.65 | 336,570 | -0.06(-0.19%) |
Jan 06, 2020 | 33.01 | 33.86 | 33.01 | 33.71 | 573,999 | +0.62(+1.87%) |
Jan 03, 2020 | 32.80 | 33.28 | 32.56 | 33.09 | 458,100 | -0.06(-0.18%) |
Jan 02, 2020 | 33.42 | 33.42 | 32.71 | 33.15 | 460,084 | -0.07(-0.21%) |
Dec 31, 2019 | 33.01 | 33.40 | 32.99 | 33.22 | 364,600 | +0.17(+0.51%) |
Dec 30, 2019 | 33.08 | 33.27 | 32.80 | 33.05 | 336,593 | +0.09(+0.27%) |
Dec 27, 2019 | 32.92 | 33.03 | 32.68 | 32.96 | 317,700 | +0.10(+0.30%) |
Dec 26, 2019 | 33.00 | 33.27 | 32.73 | 32.86 | 184,929 | -0.02(-0.06%) |
Dec 24, 2019 | 33.21 | 33.44 | 32.83 | 32.88 | 101,900 | -0.30(-0.90%) |
Dec 23, 2019 | 33.16 | 33.39 | 32.73 | 33.18 | 488,035 | +0.21(+0.64%) |
Dec 20, 2019 | 33.33 | 33.35 | 32.84 | 32.97 | 973,100 | -0.27(-0.81%) |
Dec 19, 2019 | 33.46 | 33.69 | 33.15 | 33.24 | 762,365 | -0.09(-0.27%) |
Dec 18, 2019 | 33.08 | 33.47 | 32.82 | 33.33 | 1,076,194 | +0.35(+1.06%) |
Dec 17, 2019 | 32.41 | 33.05 | 32.33 | 32.98 | 1,046,275 | +0.51(+1.57%) |
Dec 16, 2019 | 32.17 | 32.90 | 32.17 | 32.47 | 680,671 | +0.39(+1.22%) |
Dec 13, 2019 | 32.27 | 32.70 | 31.84 | 32.08 | 488,600 | -0.38(-1.16%) |
Dec 12, 2019 | 31.61 | 32.51 | 31.48 | 32.45 | 595,088 | +0.92(+2.93%) |
Dec 11, 2019 | 31.83 | 32.01 | 31.46 | 31.53 | 749,464 | -0.53(-1.65%) |
Dec 10, 2019 | 32.07 | 32.27 | 31.81 | 32.06 | 645,244 | +0.07(+0.22%) |
Dec 09, 2019 | 32.46 | 32.66 | 31.97 | 31.99 | 540,664 | -0.59(-1.81%) |
Dec 06, 2019 | 32.32 | 32.86 | 31.99 | 32.58 | 719,800 | +0.43(+1.34%) |
Dec 05, 2019 | 31.98 | 32.26 | 31.84 | 32.15 | 546,815 | +0.30(+0.94%) |
Dec 04, 2019 | 32.15 | 32.39 | 31.76 | 31.85 | 704,780 | -0.05(-0.16%) |
Dec 03, 2019 | 31.61 | 32.22 | 31.42 | 31.90 | 730,699 | -0.16(-0.50%) |
Dec 02, 2019 | 32.09 | 32.36 | 31.90 | 32.06 | 445,828 | -0.10(-0.31%) |
Nov 29, 2019 | 32.61 | 32.61 | 32.14 | 32.16 | 246,700 | -0.44(-1.35%) |
Nov 27, 2019 | 32.34 | 32.81 | 32.34 | 32.60 | 611,200 | +0.37(+1.15%) |
Nov 26, 2019 | 32.66 | 32.67 | 32.19 | 32.23 | 521,542 | -0.56(-1.71%) |
Nov 25, 2019 | 32.37 | 33.08 | 32.29 | 32.79 | 698,740 | +0.43(+1.33%) |
Nov 22, 2019 | 32.26 | 32.83 | 32.12 | 32.36 | 638,000 | +0.34(+1.06%) |
Nov 21, 2019 | 32.04 | 32.17 | 31.42 | 32.02 | 872,508 | +0.02(+0.06%) |
Nov 20, 2019 | 31.81 | 32.25 | 31.41 | 32.00 | 1,035,248 | +0.18(+0.58%) |
Nov 19, 2019 | 31.70 | 32.03 | 31.52 | 31.82 | 731,888 | +0.05(+0.14%) |
Nov 18, 2019 | 31.54 | 31.98 | 31.44 | 31.77 | 1,139,459 | +0.27(+0.86%) |
Nov 15, 2019 | 31.12 | 31.53 | 30.83 | 31.50 | 1,187,600 | +0.58(+1.88%) |
Nov 14, 2019 | 30.33 | 31.11 | 30.20 | 30.92 | 1,417,964 | +0.07(+0.23%) |
Nov 13, 2019 | 30.50 | 31.08 | 30.47 | 30.85 | 387,511 | +0.13(+0.42%) |
Nov 12, 2019 | 30.50 | 31.25 | 30.40 | 30.72 | 527,174 | +0.22(+0.72%) |
Nov 11, 2019 | 30.37 | 30.76 | 30.23 | 30.50 | 638,672 | -0.24(-0.78%) |
Nov 08, 2019 | 30.21 | 30.75 | 30.16 | 30.74 | 631,700 | +0.34(+1.12%) |
Nov 07, 2019 | 30.56 | 30.91 | 30.20 | 30.40 | 698,605 | +0.12(+0.41%) |
Nov 06, 2019 | 31.52 | 31.87 | 29.60 | 30.27 | 1,632,709 | -1.10(-3.49%) |
Nov 05, 2019 | 31.75 | 32.35 | 31.30 | 31.37 | 981,488 | +0.01(+0.03%) |
Nov 04, 2019 | 31.16 | 31.68 | 30.91 | 31.36 | 706,265 | +0.50(+1.62%) |
Nov 01, 2019 | 30.13 | 31.36 | 30.13 | 30.86 | 536,000 | +0.87(+2.90%) |
Oct 31, 2019 | 30.18 | 30.25 | 29.47 | 29.99 | 588,081 | -0.29(-0.96%) |
Oct 30, 2019 | 30.59 | 30.92 | 29.95 | 30.28 | 613,348 | -0.41(-1.34%) |
Oct 29, 2019 | 30.63 | 31.06 | 30.62 | 30.69 | 900,567 | +0.07(+0.23%) |
Oct 28, 2019 | 30.89 | 31.35 | 30.54 | 30.62 | 912,810 | +0.03(+0.10%) |
Oct 25, 2019 | 31.06 | 31.14 | 30.39 | 30.59 | 905,400 | -0.78(-2.49%) |
Oct 24, 2019 | 31.58 | 31.70 | 30.80 | 31.37 | 416,055 | -0.13(-0.41%) |
Oct 23, 2019 | 31.58 | 31.70 | 31.27 | 31.50 | 524,122 | +0.00(+0.00%) |
Oct 22, 2019 | 31.15 | 31.72 | 30.74 | 31.50 | 668,238 | +0.62(+2.01%) |
Oct 21, 2019 | 30.89 | 31.50 | 30.71 | 30.88 | 500,259 | +0.31(+1.01%) |
Oct 18, 2019 | 30.47 | 30.76 | 30.04 | 30.57 | 675,600 | +0.19(+0.63%) |
Oct 17, 2019 | 30.63 | 31.15 | 29.98 | 30.38 | 1,064,134 | -0.03(-0.08%) |
Oct 16, 2019 | 29.63 | 30.61 | 29.58 | 30.41 | 574,525 | +0.80(+2.72%) |
Oct 15, 2019 | 29.06 | 30.30 | 28.82 | 29.60 | 572,856 | +0.67(+2.32%) |
Oct 14, 2019 | 29.53 | 29.75 | 28.73 | 28.93 | 267,867 | -0.68(-2.30%) |
Oct 11, 2019 | 29.32 | 30.30 | 28.88 | 29.61 | 991,000 | +0.69(+2.39%) |
Oct 10, 2019 | 28.58 | 29.23 | 28.51 | 28.92 | 403,787 | -0.27(-0.92%) |
Oct 09, 2019 | 29.39 | 29.48 | 29.07 | 29.19 | 298,249 | +0.02(+0.07%) |
Oct 08, 2019 | 29.47 | 29.67 | 29.10 | 29.17 | 412,662 | -0.50(-1.69%) |
Oct 07, 2019 | 29.75 | 30.01 | 29.54 | 29.67 | 420,885 | -0.19(-0.64%) |
Oct 04, 2019 | 29.71 | 29.97 | 29.41 | 29.86 | 326,700 | +0.25(+0.84%) |
Oct 03, 2019 | 29.50 | 29.76 | 29.19 | 29.61 | 497,479 | +0.11(+0.37%) |
Oct 02, 2019 | 29.33 | 29.65 | 28.36 | 29.50 | 714,414 | -0.08(-0.27%) |
Oct 01, 2019 | 30.91 | 31.67 | 29.36 | 29.58 | 552,862 | -1.50(-4.83%) |
Sep 30, 2019 | 30.45 | 31.27 | 30.29 | 31.08 | 465,073 | +0.72(+2.37%) |
Sep 27, 2019 | 31.00 | 31.39 | 30.16 | 30.36 | 634,600 | -0.57(-1.84%) |
Sep 26, 2019 | 32.06 | 32.06 | 30.88 | 30.93 | 663,816 | -1.23(-3.82%) |
Sep 25, 2019 | 31.94 | 32.27 | 31.63 | 32.16 | 599,837 | +0.20(+0.63%) |
Sep 24, 2019 | 32.77 | 33.04 | 31.51 | 31.96 | 579,777 | -0.91(-2.77%) |
Sep 23, 2019 | 32.46 | 33.20 | 32.46 | 32.87 | 804,197 | +0.11(+0.34%) |
Sep 20, 2019 | 32.43 | 33.02 | 32.39 | 32.76 | 1,861,300 | +0.45(+1.39%) |
Sep 19, 2019 | 32.39 | 33.25 | 32.16 | 32.31 | 1,059,448 | +0.02(+0.06%) |
Sep 18, 2019 | 32.35 | 32.99 | 31.90 | 32.29 | 1,293,457 | +0.30(+0.94%) |
Sep 17, 2019 | 32.78 | 32.78 | 31.57 | 31.99 | 740,576 | -0.80(-2.44%) |
Sep 16, 2019 | 31.86 | 32.99 | 31.83 | 32.79 | 736,737 | +0.82(+2.56%) |
Sep 13, 2019 | 31.61 | 32.14 | 31.61 | 31.97 | 674,700 | +0.39(+1.23%) |
Sep 12, 2019 | 31.94 | 32.15 | 31.36 | 31.58 | 848,626 | -0.36(-1.13%) |
Sep 11, 2019 | 30.61 | 32.00 | 30.12 | 31.94 | 1,881,676 | +1.51(+4.96%) |
Sep 10, 2019 | 28.87 | 30.50 | 28.82 | 30.43 | 1,799,924 | +1.54(+5.33%) |
Sep 09, 2019 | 28.09 | 29.08 | 26.83 | 28.89 | 2,129,567 | +1.83(+6.76%) |
Sep 06, 2019 | 26.49 | 27.22 | 26.25 | 27.06 | 2,702,600 | +0.74(+2.81%) |
Sep 05, 2019 | 26.44 | 27.01 | 26.15 | 26.32 | 819,555 | +0.21(+0.80%) |
Sep 04, 2019 | 26.05 | 26.32 | 25.62 | 26.11 | 787,713 | +0.32(+1.24%) |
Sep 03, 2019 | 26.26 | 26.45 | 25.76 | 25.79 | 419,422 | -0.67(-2.53%) |
Aug 30, 2019 | 26.66 | 26.74 | 26.28 | 26.46 | 408,000 | -0.08(-0.30%) |
Aug 29, 2019 | 26.38 | 26.90 | 26.33 | 26.54 | 296,983 | +0.35(+1.34%) |
Aug 28, 2019 | 25.94 | 26.22 | 25.53 | 26.19 | 498,577 | +0.24(+0.92%) |
Aug 27, 2019 | 26.66 | 26.88 | 25.80 | 25.95 | 556,690 | -0.62(-2.33%) |
Aug 26, 2019 | 26.73 | 26.84 | 26.38 | 26.57 | 356,834 | +0.14(+0.53%) |
Aug 23, 2019 | 27.22 | 27.55 | 26.37 | 26.43 | 472,100 | -0.90(-3.29%) |
Aug 22, 2019 | 27.46 | 27.80 | 27.18 | 27.33 | 231,014 | +0.00(+0.00%) |
Aug 21, 2019 | 27.38 | 27.51 | 27.02 | 27.33 | 491,517 | +0.12(+0.44%) |
Aug 20, 2019 | 27.40 | 27.56 | 27.11 | 27.21 | 462,445 | -0.22(-0.80%) |
Aug 19, 2019 | 27.89 | 28.00 | 27.39 | 27.43 | 721,945 | -0.09(-0.33%) |
Aug 16, 2019 | 27.61 | 27.70 | 27.29 | 27.52 | 416,200 | +0.16(+0.58%) |
Aug 15, 2019 | 28.01 | 28.20 | 27.14 | 27.36 | 729,653 | -0.56(-2.01%) |
Aug 14, 2019 | 28.44 | 28.44 | 27.82 | 27.92 | 954,477 | -1.10(-3.79%) |
Aug 13, 2019 | 28.26 | 29.43 | 28.09 | 29.02 | 363,326 | +0.76(+2.69%) |
Aug 12, 2019 | 28.61 | 28.61 | 28.05 | 28.26 | 301,690 | -0.51(-1.77%) |
Aug 09, 2019 | 29.24 | 29.52 | 28.01 | 28.77 | 487,800 | -0.50(-1.71%) |
Aug 08, 2019 | 29.56 | 29.87 | 28.99 | 29.27 | 772,709 | -0.13(-0.44%) |
Aug 07, 2019 | 28.92 | 29.62 | 28.68 | 29.40 | 601,982 | +0.17(+0.58%) |
Aug 06, 2019 | 28.73 | 29.39 | 28.47 | 29.23 | 872,582 | +0.65(+2.27%) |
Aug 05, 2019 | 28.51 | 28.86 | 28.18 | 28.58 | 551,432 | -0.49(-1.69%) |
Aug 02, 2019 | 29.70 | 30.36 | 28.98 | 29.07 | 511,000 | -0.57(-1.92%) |
Aug 01, 2019 | 31.78 | 31.93 | 29.53 | 29.64 | 1,257,974 | -2.30(-7.20%) |
Jul 31, 2019 | 31.72 | 32.17 | 30.66 | 31.94 | 1,591,468 | -0.95(-2.89%) |
Jul 30, 2019 | 32.58 | 32.92 | 31.70 | 32.89 | 1,135,791 | -0.13(-0.39%) |
Jul 29, 2019 | 33.27 | 33.42 | 32.86 | 33.02 | 631,270 | -0.18(-0.54%) |
Jul 26, 2019 | 32.37 | 33.53 | 32.37 | 33.20 | 649,800 | +1.06(+3.30%) |
Jul 25, 2019 | 32.08 | 32.66 | 31.52 | 32.14 | 938,678 | -0.10(-0.31%) |
Jul 24, 2019 | 31.06 | 32.32 | 30.71 | 32.24 | 1,772,609 | +1.24(+4.00%) |
Jul 23, 2019 | 31.37 | 31.53 | 30.95 | 31.00 | 512,480 | -0.34(-1.08%) |
Jul 22, 2019 | 31.83 | 32.19 | 31.31 | 31.34 | 521,056 | -0.34(-1.07%) |
Jul 19, 2019 | 31.94 | 32.01 | 31.59 | 31.68 | 456,900 | -0.24(-0.75%) |
Jul 18, 2019 | 32.22 | 32.34 | 31.86 | 31.92 | 398,943 | -0.37(-1.15%) |
Jul 17, 2019 | 32.74 | 32.87 | 32.28 | 32.29 | 456,854 | -0.47(-1.43%) |
Jul 16, 2019 | 33.29 | 33.51 | 32.72 | 32.76 | 579,428 | -0.58(-1.74%) |
Jul 15, 2019 | 33.53 | 33.69 | 33.02 | 33.34 | 261,481 | -0.17(-0.51%) |
Jul 12, 2019 | 33.60 | 34.00 | 33.20 | 33.51 | 643,100 | -0.11(-0.33%) |
Jul 11, 2019 | 33.80 | 34.11 | 33.10 | 33.62 | 571,743 | -0.05(-0.15%) |
Jul 10, 2019 | 33.75 | 33.93 | 33.24 | 33.67 | 501,055 | +0.05(+0.15%) |
Jul 09, 2019 | 33.89 | 34.24 | 33.11 | 33.62 | 412,133 | -0.55(-1.61%) |
Jul 08, 2019 | 34.56 | 34.65 | 34.00 | 34.17 | 727,158 | -0.45(-1.30%) |
Jul 05, 2019 | 34.18 | 34.84 | 34.07 | 34.62 | 231,900 | +0.32(+0.93%) |
Jul 03, 2019 | 34.35 | 34.69 | 33.98 | 34.30 | 245,900 | +0.11(+0.32%) |
Jul 02, 2019 | 34.40 | 34.44 | 33.94 | 34.19 | 580,971 | -0.12(-0.35%) |
Jul 01, 2019 | 35.19 | 35.40 | 34.00 | 34.31 | 728,870 | -0.64(-1.83%) |
Jun 28, 2019 | 34.33 | 35.15 | 34.20 | 34.95 | 850,800 | +0.62(+1.81%) |
Jun 27, 2019 | 34.47 | 34.73 | 33.82 | 34.33 | 569,377 | +0.02(+0.06%) |
Jun 26, 2019 | 34.45 | 34.77 | 34.19 | 34.31 | 601,501 | -0.14(-0.41%) |
Jun 25, 2019 | 34.54 | 34.82 | 34.13 | 34.45 | 930,614 | -0.22(-0.63%) |
Jun 24, 2019 | 34.65 | 34.96 | 34.38 | 34.67 | 661,806 | -0.05(-0.14%) |
Jun 21, 2019 | 34.58 | 34.77 | 33.95 | 34.72 | 905,700 | +0.20(+0.58%) |
Jun 20, 2019 | 34.60 | 34.85 | 34.10 | 34.52 | 761,377 | +0.48(+1.41%) |
Jun 19, 2019 | 34.20 | 34.51 | 33.62 | 34.04 | 783,040 | -0.16(-0.47%) |
Jun 18, 2019 | 34.19 | 34.33 | 33.53 | 34.20 | 1,101,551 | +0.20(+0.59%) |
Jun 17, 2019 | 33.12 | 34.15 | 32.75 | 34.00 | 917,878 | +0.97(+2.94%) |
Jun 14, 2019 | 33.84 | 33.84 | 32.75 | 33.03 | 435,800 | -0.82(-2.42%) |
Jun 13, 2019 | 34.14 | 34.24 | 33.62 | 33.85 | 718,205 | +0.07(+0.21%) |
Jun 12, 2019 | 33.80 | 33.88 | 32.95 | 33.78 | 656,035 | -0.14(-0.41%) |
Jun 11, 2019 | 34.00 | 34.06 | 33.55 | 33.92 | 1,060,695 | +0.11(+0.33%) |
Jun 10, 2019 | 34.03 | 34.45 | 33.66 | 33.81 | 869,992 | -0.10(-0.29%) |
Jun 07, 2019 | 33.12 | 34.07 | 32.88 | 33.91 | 663,200 | +0.71(+2.14%) |
Jun 06, 2019 | 33.25 | 33.99 | 32.99 | 33.20 | 313,190 | -0.10(-0.30%) |
Jun 05, 2019 | 33.81 | 33.82 | 32.95 | 33.30 | 484,782 | -0.42(-1.25%) |
Jun 04, 2019 | 33.32 | 33.93 | 32.97 | 33.72 | 768,661 | +0.72(+2.18%) |
Jun 03, 2019 | 32.26 | 33.23 | 32.18 | 33.00 | 675,200 | +0.78(+2.42%) |
May 31, 2019 | 32.49 | 32.63 | 31.89 | 32.22 | 689,900 | -0.60(-1.83%) |
May 30, 2019 | 31.80 | 33.12 | 31.69 | 32.82 | 904,840 | +0.77(+2.40%) |
May 29, 2019 | 32.36 | 32.44 | 31.58 | 32.05 | 986,719 | -0.56(-1.72%) |
May 28, 2019 | 32.76 | 33.15 | 32.48 | 32.61 | 1,584,309 | -0.10(-0.31%) |
May 24, 2019 | 32.50 | 32.96 | 32.08 | 32.71 | 632,800 | +0.47(+1.46%) |
May 23, 2019 | 33.22 | 33.22 | 32.10 | 32.24 | 457,933 | -1.27(-3.79%) |
May 22, 2019 | 33.17 | 33.71 | 33.17 | 33.51 | 513,965 | +0.08(+0.24%) |
May 21, 2019 | 32.90 | 33.49 | 32.62 | 33.43 | 939,078 | +0.65(+1.98%) |
May 20, 2019 | 32.68 | 32.96 | 32.53 | 32.78 | 727,795 | -0.14(-0.43%) |
May 17, 2019 | 32.50 | 33.53 | 32.48 | 32.92 | 786,900 | +0.16(+0.49%) |
May 16, 2019 | 33.10 | 33.59 | 32.68 | 32.76 | 360,774 | -0.35(-1.06%) |
May 15, 2019 | 32.65 | 33.53 | 32.53 | 33.11 | 338,910 | +0.31(+0.95%) |
May 14, 2019 | 32.25 | 33.00 | 32.25 | 32.80 | 629,145 | +0.63(+1.96%) |
May 13, 2019 | 31.80 | 32.35 | 31.59 | 32.17 | 478,433 | -0.35(-1.08%) |
May 10, 2019 | 32.34 | 32.69 | 31.60 | 32.52 | 608,400 | +0.16(+0.49%) |
May 09, 2019 | 32.12 | 32.60 | 31.70 | 32.36 | 454,102 | -0.20(-0.61%) |
May 08, 2019 | 32.49 | 33.19 | 32.29 | 32.56 | 668,980 | -0.04(-0.12%) |
May 07, 2019 | 33.53 | 33.89 | 32.38 | 32.60 | 602,687 | -1.22(-3.61%) |
May 06, 2019 | 32.75 | 34.50 | 32.56 | 33.82 | 945,536 | +0.40(+1.20%) |
May 03, 2019 | 32.41 | 33.53 | 32.37 | 33.42 | 583,100 | +1.16(+3.60%) |
May 02, 2019 | 32.12 | 32.27 | 31.48 | 32.26 | 760,558 | -0.11(-0.34%) |