Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.83 | 42.55 | 40.37 | 40.82 | 500,195 | -1.35(-3.20%) |
Apr 29, 2020 | 40.20 | 42.75 | 39.54 | 42.17 | 807,663 | +2.88(+7.33%) |
Apr 28, 2020 | 40.94 | 40.94 | 39.16 | 39.29 | 426,686 | -0.90(-2.24%) |
Apr 27, 2020 | 40.94 | 41.17 | 39.70 | 40.19 | 447,635 | -0.02(-0.05%) |
Apr 24, 2020 | 43.00 | 43.00 | 39.65 | 40.21 | 792,700 | +2.35(+6.21%) |
Apr 23, 2020 | 37.51 | 38.74 | 37.03 | 37.86 | 623,304 | +0.96(+2.60%) |
Apr 22, 2020 | 36.97 | 37.38 | 36.42 | 36.90 | 358,820 | +0.35(+0.96%) |
Apr 21, 2020 | 37.47 | 38.99 | 36.34 | 36.55 | 435,685 | -1.59(-4.17%) |
Apr 20, 2020 | 37.13 | 39.21 | 36.47 | 38.14 | 966,471 | +0.53(+1.41%) |
Apr 17, 2020 | 35.70 | 37.76 | 35.47 | 37.61 | 590,900 | +2.84(+8.17%) |
Apr 16, 2020 | 34.93 | 36.38 | 34.01 | 34.77 | 387,734 | +0.02(+0.06%) |
Apr 15, 2020 | 33.94 | 34.87 | 33.16 | 34.75 | 556,476 | -0.82(-2.31%) |
Apr 14, 2020 | 34.32 | 35.70 | 33.85 | 35.57 | 815,406 | +2.07(+6.18%) |
Apr 13, 2020 | 34.28 | 34.28 | 33.02 | 33.50 | 340,430 | -1.05(-3.04%) |
Apr 09, 2020 | 34.16 | 35.12 | 33.35 | 34.55 | 348,300 | +1.12(+3.35%) |
Apr 08, 2020 | 33.46 | 34.07 | 32.68 | 33.43 | 335,235 | +0.45(+1.36%) |
Apr 07, 2020 | 34.40 | 34.88 | 32.48 | 32.98 | 348,102 | -0.51(-1.52%) |
Apr 06, 2020 | 31.51 | 33.66 | 30.01 | 33.49 | 464,724 | +3.08(+10.13%) |
Apr 03, 2020 | 30.49 | 31.44 | 29.50 | 30.41 | 407,500 | -0.18(-0.59%) |
Apr 02, 2020 | 28.34 | 30.76 | 28.06 | 30.59 | 583,220 | +1.75(+6.07%) |
Apr 01, 2020 | 30.08 | 30.74 | 28.38 | 28.84 | 637,378 | -2.41(-7.71%) |
Mar 31, 2020 | 30.96 | 31.50 | 30.01 | 31.25 | 781,536 | +0.34(+1.10%) |
Mar 30, 2020 | 30.66 | 31.15 | 28.92 | 30.91 | 602,639 | +0.64(+2.11%) |
Mar 27, 2020 | 31.85 | 33.52 | 30.09 | 30.27 | 394,800 | -2.71(-8.22%) |
Mar 26, 2020 | 33.85 | 36.58 | 31.87 | 32.98 | 502,736 | -0.02(-0.06%) |
Mar 25, 2020 | 30.31 | 35.16 | 30.17 | 33.00 | 687,959 | +2.83(+9.38%) |
Mar 24, 2020 | 29.28 | 31.70 | 28.32 | 30.17 | 682,105 | +2.19(+7.83%) |
Mar 23, 2020 | 29.76 | 30.00 | 26.93 | 27.98 | 727,903 | -1.10(-3.78%) |
Mar 20, 2020 | 28.75 | 30.43 | 27.62 | 29.08 | 1,256,200 | +0.83(+2.94%) |
Mar 19, 2020 | 27.60 | 31.50 | 27.60 | 28.25 | 986,937 | +0.26(+0.93%) |
Mar 18, 2020 | 29.67 | 30.19 | 25.41 | 27.99 | 969,042 | -2.92(-9.45%) |
Mar 17, 2020 | 26.30 | 30.93 | 26.15 | 30.91 | 1,103,881 | +4.97(+19.16%) |
Mar 16, 2020 | 25.50 | 30.00 | 25.18 | 25.94 | 1,363,723 | -7.77(-23.05%) |
Mar 13, 2020 | 32.20 | 33.76 | 29.38 | 33.71 | 695,500 | +3.00(+9.77%) |
Mar 12, 2020 | 30.56 | 31.95 | 28.67 | 30.71 | 1,120,837 | -2.17(-6.60%) |
Mar 11, 2020 | 35.15 | 35.41 | 32.21 | 32.88 | 665,266 | -3.09(-8.59%) |
Mar 10, 2020 | 37.39 | 37.39 | 34.87 | 35.97 | 767,220 | -0.39(-1.07%) |
Mar 09, 2020 | 35.24 | 37.57 | 35.03 | 36.36 | 596,895 | -1.22(-3.25%) |
Mar 06, 2020 | 36.76 | 37.80 | 36.42 | 37.58 | 716,700 | -0.34(-0.90%) |
Mar 05, 2020 | 37.74 | 38.71 | 37.30 | 37.92 | 323,970 | -0.60(-1.56%) |
Mar 04, 2020 | 37.23 | 38.75 | 37.11 | 38.52 | 419,341 | +2.00(+5.48%) |
Mar 03, 2020 | 37.12 | 38.50 | 35.99 | 36.52 | 586,609 | -0.40(-1.08%) |
Mar 02, 2020 | 36.36 | 36.98 | 35.66 | 36.92 | 459,742 | +0.91(+2.53%) |
Feb 28, 2020 | 35.24 | 36.56 | 35.02 | 36.01 | 569,400 | -0.43(-1.18%) |
Feb 27, 2020 | 36.81 | 37.89 | 36.00 | 36.44 | 776,722 | -1.27(-3.37%) |
Feb 26, 2020 | 40.13 | 40.53 | 37.63 | 37.71 | 610,823 | -2.21(-5.54%) |
Feb 25, 2020 | 43.26 | 43.44 | 39.26 | 39.92 | 955,766 | +1.17(+3.02%) |
Feb 24, 2020 | 38.48 | 39.20 | 38.08 | 38.75 | 547,836 | -1.02(-2.56%) |
Feb 21, 2020 | 40.75 | 40.75 | 39.25 | 39.77 | 551,400 | -1.11(-2.73%) |
Feb 20, 2020 | 41.07 | 41.76 | 39.81 | 40.88 | 346,004 | -0.14(-0.33%) |
Feb 19, 2020 | 40.53 | 41.27 | 40.32 | 41.02 | 344,789 | +0.69(+1.71%) |
Feb 18, 2020 | 40.81 | 40.99 | 39.46 | 40.33 | 521,204 | -0.58(-1.42%) |
Feb 14, 2020 | 40.61 | 40.99 | 40.26 | 40.91 | 235,700 | +0.38(+0.94%) |
Feb 13, 2020 | 39.29 | 40.56 | 38.97 | 40.53 | 350,213 | +1.16(+2.95%) |
Feb 12, 2020 | 40.55 | 40.55 | 39.18 | 39.37 | 613,179 | -0.82(-2.04%) |
Feb 11, 2020 | 39.80 | 40.73 | 39.49 | 40.19 | 413,241 | +0.89(+2.26%) |
Feb 10, 2020 | 38.78 | 39.54 | 38.53 | 39.30 | 617,768 | +0.41(+1.05%) |
Feb 07, 2020 | 40.02 | 40.29 | 38.84 | 38.89 | 284,600 | -1.08(-2.70%) |
Feb 06, 2020 | 39.58 | 40.19 | 39.25 | 39.97 | 287,714 | +0.23(+0.59%) |
Feb 05, 2020 | 38.95 | 40.13 | 38.51 | 39.73 | 386,107 | +0.87(+2.23%) |
Feb 04, 2020 | 38.16 | 38.97 | 37.76 | 38.87 | 467,018 | +1.27(+3.38%) |
Feb 03, 2020 | 38.49 | 38.80 | 37.30 | 37.60 | 751,147 | +1.18(+3.24%) |
Jan 31, 2020 | 36.81 | 37.24 | 36.01 | 36.42 | 342,900 | -0.60(-1.62%) |
Jan 30, 2020 | 36.87 | 37.13 | 36.67 | 37.02 | 278,297 | +0.02(+0.05%) |
Jan 29, 2020 | 37.50 | 38.02 | 36.92 | 37.00 | 519,480 | -0.42(-1.12%) |
Jan 28, 2020 | 34.72 | 37.49 | 34.00 | 37.42 | 829,635 | +1.36(+3.77%) |
Jan 27, 2020 | 36.06 | 36.64 | 35.84 | 36.06 | 448,966 | -0.52(-1.42%) |
Jan 24, 2020 | 36.70 | 37.02 | 36.06 | 36.58 | 599,300 | -0.09(-0.25%) |
Jan 23, 2020 | 36.32 | 37.05 | 36.01 | 36.67 | 554,221 | +0.49(+1.35%) |
Jan 22, 2020 | 36.62 | 36.88 | 36.02 | 36.18 | 1,061,209 | -0.31(-0.86%) |
Jan 21, 2020 | 36.67 | 37.11 | 36.27 | 36.49 | 820,745 | -0.21(-0.56%) |
Jan 17, 2020 | 37.14 | 37.26 | 36.51 | 36.70 | 567,700 | -0.12(-0.33%) |
Jan 16, 2020 | 37.57 | 38.39 | 36.73 | 36.82 | 1,152,605 | -0.73(-1.94%) |
Jan 15, 2020 | 38.16 | 38.83 | 37.46 | 37.55 | 962,762 | -0.85(-2.21%) |
Jan 14, 2020 | 37.90 | 39.88 | 37.19 | 38.40 | 1,464,591 | +3.75(+10.82%) |
Jan 13, 2020 | 34.76 | 34.90 | 33.73 | 34.65 | 1,380,385 | -0.02(-0.06%) |
Jan 10, 2020 | 34.01 | 34.75 | 33.53 | 34.67 | 889,300 | +0.62(+1.82%) |
Jan 09, 2020 | 33.76 | 34.06 | 33.32 | 34.05 | 952,819 | +0.42(+1.25%) |
Jan 08, 2020 | 32.95 | 33.73 | 32.50 | 33.63 | 855,909 | +0.69(+2.09%) |
Jan 07, 2020 | 33.19 | 33.47 | 32.44 | 32.94 | 1,427,225 | -0.38(-1.14%) |
Jan 06, 2020 | 32.27 | 33.41 | 31.63 | 33.32 | 825,525 | +0.84(+2.59%) |
Jan 03, 2020 | 31.12 | 32.52 | 31.12 | 32.48 | 811,700 | +1.02(+3.24%) |
Jan 02, 2020 | 31.41 | 31.47 | 30.56 | 31.46 | 472,979 | +0.24(+0.77%) |
Dec 31, 2019 | 30.70 | 31.29 | 30.47 | 31.22 | 441,200 | +0.56(+1.83%) |
Dec 30, 2019 | 31.29 | 31.30 | 30.46 | 30.66 | 1,003,453 | -0.59(-1.89%) |
Dec 27, 2019 | 31.77 | 31.79 | 31.17 | 31.25 | 411,300 | -0.24(-0.76%) |
Dec 26, 2019 | 30.50 | 31.54 | 30.00 | 31.49 | 1,082,586 | -0.38(-1.19%) |
Dec 24, 2019 | 31.99 | 32.13 | 31.60 | 31.87 | 420,800 | -0.21(-0.65%) |
Dec 23, 2019 | 31.97 | 32.38 | 31.31 | 32.08 | 876,987 | +0.32(+1.01%) |
Dec 20, 2019 | 31.75 | 31.86 | 30.96 | 31.76 | 3,085,400 | +0.11(+0.33%) |
Dec 19, 2019 | 31.39 | 31.66 | 31.03 | 31.66 | 1,135,716 | +0.45(+1.43%) |
Dec 18, 2019 | 30.51 | 31.21 | 30.27 | 31.21 | 890,993 | +0.81(+2.66%) |
Dec 17, 2019 | 30.44 | 30.47 | 30.02 | 30.40 | 406,138 | +0.21(+0.70%) |
Dec 16, 2019 | 30.03 | 30.42 | 29.79 | 30.19 | 539,644 | +0.42(+1.41%) |
Dec 13, 2019 | 29.91 | 30.02 | 29.46 | 29.77 | 950,600 | -0.23(-0.77%) |
Dec 12, 2019 | 29.14 | 30.33 | 29.06 | 30.00 | 1,086,293 | -0.01(-0.03%) |
Dec 11, 2019 | 28.12 | 30.24 | 27.95 | 30.01 | 1,133,098 | +0.72(+2.46%) |
Dec 10, 2019 | 29.46 | 29.67 | 28.64 | 29.29 | 1,699,673 | -0.25(-0.85%) |
Dec 09, 2019 | 29.18 | 29.67 | 28.66 | 29.54 | 1,358,620 | +0.40(+1.37%) |
Dec 06, 2019 | 28.60 | 29.58 | 28.60 | 29.14 | 1,212,600 | +0.68(+2.39%) |
Dec 05, 2019 | 28.33 | 28.53 | 27.92 | 28.46 | 1,133,502 | +0.06(+0.21%) |
Dec 04, 2019 | 28.15 | 28.51 | 27.65 | 28.40 | 1,582,920 | +0.40(+1.45%) |
Dec 03, 2019 | 27.91 | 28.14 | 27.39 | 28.00 | 1,289,116 | +0.01(+0.02%) |
Dec 02, 2019 | 27.90 | 28.18 | 27.52 | 27.99 | 1,256,759 | -0.01(-0.04%) |
Nov 29, 2019 | 28.00 | 28.24 | 27.68 | 28.00 | 202,100 | -0.17(-0.60%) |
Nov 27, 2019 | 28.31 | 28.42 | 27.95 | 28.17 | 392,400 | +0.02(+0.07%) |
Nov 26, 2019 | 28.28 | 28.33 | 27.92 | 28.15 | 559,268 | -0.10(-0.35%) |
Nov 25, 2019 | 27.56 | 28.37 | 27.04 | 28.25 | 428,804 | +0.85(+3.10%) |
Nov 22, 2019 | 27.16 | 27.43 | 26.74 | 27.40 | 430,700 | +0.31(+1.14%) |
Nov 21, 2019 | 27.33 | 27.34 | 26.35 | 27.09 | 649,312 | +0.05(+0.18%) |
Nov 20, 2019 | 26.78 | 27.49 | 26.56 | 27.04 | 518,082 | +0.23(+0.86%) |
Nov 19, 2019 | 26.69 | 27.07 | 26.23 | 26.81 | 566,092 | +0.16(+0.60%) |
Nov 18, 2019 | 26.49 | 26.67 | 26.11 | 26.65 | 591,461 | +0.21(+0.79%) |
Nov 15, 2019 | 26.41 | 26.69 | 26.19 | 26.44 | 633,200 | +0.17(+0.65%) |
Nov 14, 2019 | 25.92 | 26.50 | 25.36 | 26.27 | 396,462 | +0.31(+1.19%) |
Nov 13, 2019 | 25.45 | 26.16 | 25.06 | 25.96 | 428,305 | +0.27(+1.05%) |
Nov 12, 2019 | 25.60 | 25.89 | 25.25 | 25.69 | 438,820 | +0.03(+0.12%) |
Nov 11, 2019 | 26.18 | 26.30 | 25.45 | 25.66 | 554,778 | -1.02(-3.82%) |
Nov 08, 2019 | 25.81 | 26.70 | 24.98 | 26.68 | 651,400 | +0.79(+3.05%) |
Nov 07, 2019 | 27.10 | 27.67 | 25.71 | 25.89 | 905,150 | -1.28(-4.71%) |
Nov 06, 2019 | 26.29 | 27.81 | 26.00 | 27.17 | 1,581,031 | +1.18(+4.54%) |
Nov 05, 2019 | 25.55 | 26.07 | 25.23 | 25.99 | 857,062 | +0.55(+2.16%) |
Nov 04, 2019 | 24.47 | 25.70 | 24.25 | 25.44 | 1,912,543 | +1.29(+5.34%) |
Nov 01, 2019 | 20.81 | 24.37 | 20.66 | 24.15 | 2,482,000 | +3.49(+16.89%) |
Oct 31, 2019 | 22.46 | 25.93 | 19.50 | 20.66 | 7,246,267 | -8.45(-29.03%) |
Oct 30, 2019 | 30.15 | 30.15 | 28.91 | 29.11 | 858,950 | -0.99(-3.29%) |
Oct 29, 2019 | 30.22 | 30.73 | 29.94 | 30.10 | 477,952 | -0.12(-0.40%) |
Oct 28, 2019 | 30.13 | 30.39 | 29.91 | 30.22 | 630,239 | +0.10(+0.33%) |
Oct 25, 2019 | 30.19 | 30.36 | 29.96 | 30.12 | 306,800 | -0.16(-0.53%) |
Oct 24, 2019 | 30.49 | 30.49 | 29.79 | 30.28 | 394,881 | -0.08(-0.26%) |
Oct 23, 2019 | 30.28 | 30.62 | 30.16 | 30.36 | 245,323 | -0.01(-0.03%) |
Oct 22, 2019 | 30.61 | 30.84 | 30.26 | 30.37 | 367,398 | -0.14(-0.46%) |
Oct 21, 2019 | 30.75 | 31.17 | 30.18 | 30.51 | 844,301 | -0.13(-0.42%) |
Oct 18, 2019 | 30.27 | 30.75 | 29.92 | 30.64 | 547,400 | +0.33(+1.09%) |
Oct 17, 2019 | 29.75 | 30.55 | 29.72 | 30.31 | 627,365 | +0.66(+2.23%) |
Oct 16, 2019 | 29.14 | 29.82 | 29.14 | 29.65 | 583,690 | +0.55(+1.89%) |
Oct 15, 2019 | 28.50 | 29.40 | 28.46 | 29.10 | 395,925 | +0.64(+2.25%) |
Oct 14, 2019 | 27.95 | 28.49 | 27.85 | 28.46 | 493,787 | +0.59(+2.12%) |
Oct 11, 2019 | 27.28 | 28.46 | 27.15 | 27.87 | 703,300 | +0.81(+2.99%) |
Oct 10, 2019 | 28.30 | 28.55 | 26.94 | 27.06 | 775,551 | -1.28(-4.52%) |
Oct 09, 2019 | 28.45 | 28.73 | 28.11 | 28.34 | 284,536 | +0.03(+0.11%) |
Oct 08, 2019 | 28.77 | 28.87 | 28.00 | 28.31 | 361,149 | -0.62(-2.14%) |
Oct 07, 2019 | 28.75 | 29.29 | 28.51 | 28.93 | 382,003 | +0.13(+0.45%) |
Oct 04, 2019 | 28.76 | 29.03 | 28.31 | 28.80 | 476,200 | +0.26(+0.91%) |
Oct 03, 2019 | 28.17 | 28.89 | 27.94 | 28.54 | 636,148 | +0.23(+0.81%) |
Oct 02, 2019 | 29.13 | 29.18 | 27.96 | 28.31 | 861,449 | -1.03(-3.51%) |
Oct 01, 2019 | 30.35 | 30.79 | 29.32 | 29.34 | 524,859 | -1.12(-3.68%) |
Sep 30, 2019 | 30.60 | 30.92 | 30.20 | 30.46 | 585,302 | +0.04(+0.13%) |
Sep 27, 2019 | 31.83 | 32.05 | 30.15 | 30.42 | 723,300 | -1.39(-4.37%) |
Sep 26, 2019 | 32.25 | 32.51 | 31.64 | 31.81 | 943,589 | -0.51(-1.58%) |
Sep 25, 2019 | 31.66 | 32.35 | 31.34 | 32.32 | 731,236 | +0.67(+2.12%) |
Sep 24, 2019 | 31.85 | 32.71 | 31.13 | 31.65 | 1,367,978 | +0.30(+0.96%) |
Sep 23, 2019 | 30.11 | 31.57 | 30.00 | 31.35 | 1,255,319 | +1.10(+3.64%) |
Sep 20, 2019 | 29.92 | 30.50 | 29.74 | 30.25 | 1,297,000 | +0.27(+0.90%) |
Sep 19, 2019 | 29.92 | 30.50 | 29.79 | 29.98 | 487,429 | +0.05(+0.17%) |
Sep 18, 2019 | 29.95 | 30.44 | 29.60 | 29.93 | 910,768 | +0.02(+0.07%) |
Sep 17, 2019 | 28.90 | 30.47 | 28.58 | 29.91 | 1,364,443 | +1.16(+4.03%) |
Sep 16, 2019 | 27.60 | 28.77 | 27.18 | 28.75 | 1,051,598 | +1.09(+3.94%) |
Sep 13, 2019 | 26.93 | 27.86 | 26.70 | 27.66 | 972,000 | +0.58(+2.14%) |
Sep 12, 2019 | 28.09 | 28.42 | 26.73 | 27.08 | 1,030,038 | -0.92(-3.29%) |
Sep 11, 2019 | 28.38 | 28.56 | 27.58 | 28.00 | 1,447,564 | +0.02(+0.07%) |
Sep 10, 2019 | 28.99 | 29.16 | 25.67 | 27.98 | 3,588,370 | -2.95(-9.54%) |
Sep 09, 2019 | 30.62 | 31.52 | 30.27 | 30.93 | 782,481 | +0.31(+1.01%) |
Sep 06, 2019 | 29.82 | 31.17 | 29.62 | 30.62 | 2,048,000 | +0.83(+2.79%) |
Sep 05, 2019 | 32.79 | 32.79 | 29.50 | 29.79 | 2,701,938 | -2.74(-8.42%) |
Sep 04, 2019 | 34.43 | 34.44 | 31.62 | 32.53 | 1,720,983 | -1.61(-4.72%) |
Sep 03, 2019 | 34.57 | 34.71 | 33.91 | 34.14 | 559,249 | -0.64(-1.84%) |
Aug 30, 2019 | 34.95 | 35.00 | 34.29 | 34.78 | 314,100 | -0.14(-0.40%) |
Aug 29, 2019 | 34.70 | 35.51 | 34.58 | 34.92 | 334,024 | +0.46(+1.33%) |
Aug 28, 2019 | 34.42 | 34.68 | 33.99 | 34.46 | 544,032 | -0.04(-0.12%) |
Aug 27, 2019 | 34.24 | 34.92 | 33.97 | 34.50 | 882,467 | +0.49(+1.44%) |
Aug 26, 2019 | 34.40 | 34.61 | 33.81 | 34.01 | 481,368 | -0.22(-0.64%) |
Aug 23, 2019 | 34.47 | 35.25 | 33.96 | 34.23 | 843,400 | -0.41(-1.18%) |
Aug 22, 2019 | 34.85 | 34.85 | 34.23 | 34.64 | 545,129 | +0.02(+0.06%) |
Aug 21, 2019 | 35.55 | 35.65 | 34.46 | 34.62 | 868,276 | -0.70(-1.98%) |
Aug 20, 2019 | 35.10 | 35.79 | 34.72 | 35.32 | 627,717 | +0.25(+0.71%) |
Aug 19, 2019 | 36.49 | 37.11 | 35.00 | 35.07 | 797,240 | -1.11(-3.07%) |
Aug 16, 2019 | 36.89 | 37.05 | 36.17 | 36.18 | 325,300 | -0.66(-1.79%) |
Aug 15, 2019 | 36.77 | 37.25 | 36.19 | 36.84 | 483,747 | +0.44(+1.21%) |
Aug 14, 2019 | 36.94 | 37.35 | 36.18 | 36.40 | 441,442 | -1.07(-2.86%) |
Aug 13, 2019 | 37.50 | 38.28 | 37.08 | 37.47 | 445,921 | -0.16(-0.43%) |
Aug 12, 2019 | 36.58 | 37.68 | 36.25 | 37.63 | 900,865 | +0.96(+2.62%) |
Aug 09, 2019 | 37.92 | 38.02 | 36.23 | 36.67 | 1,163,800 | -1.46(-3.83%) |
Aug 08, 2019 | 38.01 | 38.33 | 37.36 | 38.13 | 735,691 | +0.38(+1.01%) |
Aug 07, 2019 | 38.10 | 38.51 | 37.34 | 37.75 | 587,711 | -0.90(-2.33%) |
Aug 06, 2019 | 40.27 | 40.42 | 38.43 | 38.65 | 686,864 | -1.39(-3.47%) |
Aug 05, 2019 | 40.13 | 40.84 | 39.96 | 40.04 | 996,186 | -0.71(-1.74%) |
Aug 02, 2019 | 40.52 | 40.97 | 40.00 | 40.75 | 825,700 | -0.04(-0.10%) |
Aug 01, 2019 | 40.06 | 41.47 | 39.75 | 40.79 | 904,590 | +1.33(+3.37%) |
Jul 31, 2019 | 40.33 | 40.50 | 38.80 | 39.46 | 827,086 | -0.73(-1.82%) |
Jul 30, 2019 | 40.00 | 40.46 | 39.55 | 40.19 | 965,698 | -0.10(-0.25%) |
Jul 29, 2019 | 41.31 | 41.33 | 39.75 | 40.29 | 1,672,703 | -0.71(-1.73%) |
Jul 26, 2019 | 44.00 | 44.40 | 39.11 | 41.00 | 6,246,500 | -13.84(-25.24%) |
Jul 25, 2019 | 54.50 | 55.47 | 53.52 | 54.84 | 580,563 | +0.36(+0.66%) |
Jul 24, 2019 | 54.02 | 54.98 | 53.85 | 54.48 | 878,912 | +0.70(+1.30%) |
Jul 23, 2019 | 53.75 | 54.01 | 53.25 | 53.78 | 536,912 | -0.19(-0.35%) |
Jul 22, 2019 | 55.21 | 55.39 | 53.81 | 53.97 | 443,893 | -1.05(-1.91%) |
Jul 19, 2019 | 55.72 | 56.88 | 54.74 | 55.02 | 700,600 | -0.76(-1.36%) |
Jul 18, 2019 | 56.41 | 56.73 | 55.53 | 55.78 | 540,490 | -0.53(-0.94%) |
Jul 17, 2019 | 56.55 | 57.31 | 56.27 | 56.31 | 264,037 | -0.16(-0.28%) |
Jul 16, 2019 | 57.07 | 57.36 | 56.42 | 56.47 | 183,734 | -0.65(-1.14%) |
Jul 15, 2019 | 56.97 | 57.31 | 56.38 | 57.12 | 187,131 | +0.26(+0.46%) |
Jul 12, 2019 | 57.66 | 58.05 | 56.77 | 56.86 | 233,700 | -0.91(-1.58%) |
Jul 11, 2019 | 57.89 | 58.12 | 57.03 | 57.77 | 175,183 | +0.10(+0.17%) |
Jul 10, 2019 | 57.89 | 58.56 | 57.11 | 57.67 | 319,263 | -0.11(-0.19%) |
Jul 09, 2019 | 57.73 | 58.28 | 57.51 | 57.78 | 240,422 | -0.18(-0.31%) |
Jul 08, 2019 | 58.25 | 58.92 | 57.43 | 57.96 | 471,177 | -0.74(-1.26%) |
Jul 05, 2019 | 58.09 | 58.72 | 57.65 | 58.70 | 169,900 | +0.23(+0.39%) |
Jul 03, 2019 | 57.95 | 58.64 | 57.45 | 58.47 | 192,000 | +0.76(+1.32%) |
Jul 02, 2019 | 58.08 | 58.08 | 57.04 | 57.71 | 222,220 | -0.18(-0.31%) |
Jul 01, 2019 | 60.00 | 60.50 | 57.74 | 57.89 | 355,249 | -1.67(-2.80%) |
Jun 28, 2019 | 59.29 | 60.13 | 59.24 | 59.56 | 626,700 | +0.20(+0.34%) |
Jun 27, 2019 | 58.41 | 59.46 | 58.17 | 59.36 | 358,161 | +1.23(+2.12%) |
Jun 26, 2019 | 58.85 | 59.09 | 57.69 | 58.13 | 618,008 | -0.72(-1.22%) |
Jun 25, 2019 | 59.42 | 59.72 | 58.64 | 58.85 | 408,798 | -0.26(-0.44%) |
Jun 24, 2019 | 60.44 | 60.77 | 59.06 | 59.11 | 295,841 | -1.54(-2.54%) |
Jun 21, 2019 | 60.46 | 61.05 | 59.31 | 60.65 | 699,300 | -0.27(-0.44%) |
Jun 20, 2019 | 61.65 | 61.93 | 60.41 | 60.92 | 541,288 | -0.25(-0.41%) |
Jun 19, 2019 | 60.14 | 61.21 | 59.91 | 61.17 | 348,785 | +0.65(+1.07%) |
Jun 18, 2019 | 59.38 | 61.21 | 59.08 | 60.52 | 441,230 | +1.42(+2.40%) |
Jun 17, 2019 | 58.00 | 59.59 | 57.70 | 59.10 | 401,316 | +1.33(+2.30%) |
Jun 14, 2019 | 57.05 | 58.77 | 56.74 | 57.77 | 390,500 | +1.03(+1.82%) |
Jun 13, 2019 | 56.47 | 56.89 | 55.28 | 56.74 | 258,314 | +0.51(+0.91%) |
Jun 12, 2019 | 56.13 | 56.86 | 55.52 | 56.23 | 233,674 | +0.05(+0.09%) |
Jun 11, 2019 | 56.71 | 56.84 | 55.27 | 56.18 | 273,358 | -0.17(-0.30%) |
Jun 10, 2019 | 55.45 | 56.93 | 55.42 | 56.35 | 297,913 | +1.18(+2.14%) |
Jun 07, 2019 | 54.01 | 55.69 | 53.75 | 55.17 | 242,400 | +1.39(+2.58%) |
Jun 06, 2019 | 54.11 | 54.14 | 53.17 | 53.78 | 191,063 | -0.37(-0.68%) |
Jun 05, 2019 | 53.73 | 54.41 | 53.66 | 54.15 | 233,207 | +0.52(+0.97%) |
Jun 04, 2019 | 52.61 | 53.69 | 51.95 | 53.63 | 230,475 | +1.50(+2.88%) |
Jun 03, 2019 | 52.00 | 52.81 | 51.35 | 52.13 | 323,860 | +0.50(+0.97%) |
May 31, 2019 | 52.87 | 53.02 | 50.53 | 51.63 | 741,800 | -1.87(-3.50%) |
May 30, 2019 | 53.01 | 53.65 | 52.72 | 53.50 | 197,792 | +0.57(+1.08%) |
May 29, 2019 | 52.86 | 53.58 | 52.38 | 52.93 | 283,512 | -0.36(-0.68%) |
May 28, 2019 | 53.04 | 54.54 | 52.51 | 53.29 | 255,785 | +0.54(+1.02%) |
May 24, 2019 | 52.37 | 53.38 | 52.02 | 52.75 | 236,200 | +0.58(+1.11%) |
May 23, 2019 | 53.93 | 53.93 | 51.92 | 52.17 | 448,846 | -1.85(-3.42%) |
May 22, 2019 | 53.59 | 54.22 | 52.76 | 54.02 | 269,861 | +0.38(+0.71%) |
May 21, 2019 | 54.37 | 54.97 | 53.45 | 53.64 | 484,350 | -0.33(-0.61%) |
May 20, 2019 | 54.24 | 54.71 | 53.47 | 53.97 | 323,054 | -0.92(-1.68%) |
May 17, 2019 | 56.10 | 56.72 | 54.71 | 54.89 | 314,500 | -1.81(-3.19%) |
May 16, 2019 | 56.40 | 57.45 | 55.96 | 56.70 | 231,885 | +0.33(+0.59%) |
May 15, 2019 | 55.84 | 56.82 | 55.84 | 56.37 | 221,314 | +0.09(+0.16%) |
May 14, 2019 | 55.30 | 56.64 | 55.09 | 56.28 | 245,290 | +0.99(+1.79%) |
May 13, 2019 | 55.71 | 56.34 | 54.87 | 55.29 | 336,433 | -1.46(-2.57%) |
May 10, 2019 | 57.25 | 57.25 | 55.43 | 56.75 | 284,500 | -0.73(-1.27%) |
May 09, 2019 | 56.38 | 57.97 | 55.88 | 57.48 | 523,388 | +0.79(+1.39%) |
May 08, 2019 | 57.20 | 57.72 | 56.62 | 56.69 | 403,958 | -0.51(-0.89%) |
May 07, 2019 | 58.39 | 58.39 | 56.54 | 57.20 | 411,594 | -1.74(-2.95%) |
May 06, 2019 | 57.20 | 59.30 | 56.52 | 58.94 | 372,186 | +1.01(+1.74%) |
May 03, 2019 | 57.00 | 58.06 | 57.00 | 57.93 | 241,500 | +1.07(+1.88%) |
May 02, 2019 | 54.60 | 56.98 | 54.53 | 56.86 | 404,650 | +2.37(+4.35%) |