Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.41 | 20.21 | 19.18 | 19.20 | 1,706,100 | -0.48(-2.44%) |
Apr 29, 2020 | 20.25 | 20.34 | 19.62 | 19.68 | 1,205,215 | -0.21(-1.06%) |
Apr 28, 2020 | 20.30 | 20.30 | 19.76 | 19.89 | 1,178,383 | -0.20(-1.00%) |
Apr 27, 2020 | 19.90 | 20.30 | 19.67 | 20.09 | 879,257 | +0.49(+2.50%) |
Apr 24, 2020 | 19.54 | 19.82 | 19.25 | 19.60 | 889,400 | +0.21(+1.08%) |
Apr 23, 2020 | 19.65 | 20.10 | 19.34 | 19.39 | 695,082 | -0.11(-0.56%) |
Apr 22, 2020 | 19.61 | 19.88 | 19.21 | 19.50 | 788,695 | +0.48(+2.52%) |
Apr 21, 2020 | 19.74 | 19.95 | 18.97 | 19.02 | 946,063 | -1.09(-5.42%) |
Apr 20, 2020 | 19.26 | 20.68 | 19.11 | 20.11 | 1,414,849 | +0.68(+3.50%) |
Apr 17, 2020 | 18.75 | 19.52 | 18.61 | 19.43 | 2,047,700 | +1.06(+5.77%) |
Apr 16, 2020 | 18.51 | 18.90 | 18.08 | 18.37 | 1,443,349 | -0.03(-0.16%) |
Apr 15, 2020 | 19.00 | 19.15 | 17.94 | 18.40 | 1,321,655 | -0.81(-4.22%) |
Apr 14, 2020 | 19.01 | 19.60 | 18.72 | 19.21 | 1,700,951 | +0.55(+2.95%) |
Apr 13, 2020 | 18.80 | 18.98 | 17.98 | 18.66 | 794,726 | -0.12(-0.64%) |
Apr 09, 2020 | 18.70 | 19.21 | 18.33 | 18.78 | 1,709,000 | +0.34(+1.84%) |
Apr 08, 2020 | 17.84 | 18.76 | 17.44 | 18.44 | 1,310,212 | +0.85(+4.83%) |
Apr 07, 2020 | 18.36 | 18.85 | 17.54 | 17.59 | 1,178,911 | -0.47(-2.60%) |
Apr 06, 2020 | 17.31 | 18.39 | 17.31 | 18.06 | 1,190,143 | +1.20(+7.12%) |
Apr 03, 2020 | 17.02 | 17.67 | 16.60 | 16.86 | 858,500 | -0.22(-1.29%) |
Apr 02, 2020 | 17.47 | 18.05 | 16.67 | 17.08 | 1,046,952 | -0.50(-2.84%) |
Apr 01, 2020 | 17.39 | 18.10 | 16.93 | 17.58 | 1,110,774 | -0.27(-1.51%) |
Mar 31, 2020 | 17.84 | 18.07 | 17.18 | 17.85 | 1,122,550 | -0.21(-1.16%) |
Mar 30, 2020 | 17.14 | 18.49 | 17.14 | 18.06 | 1,576,199 | +0.83(+4.82%) |
Mar 27, 2020 | 16.91 | 17.53 | 16.41 | 17.23 | 1,244,000 | -0.28(-1.60%) |
Mar 26, 2020 | 16.94 | 17.81 | 16.85 | 17.51 | 1,253,237 | +0.58(+3.43%) |
Mar 25, 2020 | 16.88 | 17.65 | 16.45 | 16.93 | 1,444,172 | +0.07(+0.42%) |
Mar 24, 2020 | 16.90 | 17.49 | 16.08 | 16.86 | 1,644,082 | +0.79(+4.92%) |
Mar 23, 2020 | 16.83 | 16.83 | 15.78 | 16.07 | 1,948,289 | -0.20(-1.23%) |
Mar 20, 2020 | 17.42 | 17.67 | 15.82 | 16.27 | 2,144,000 | -0.94(-5.46%) |
Mar 19, 2020 | 16.04 | 18.94 | 15.90 | 17.21 | 2,015,940 | +0.90(+5.52%) |
Mar 18, 2020 | 15.00 | 16.31 | 14.54 | 16.31 | 1,963,711 | +0.41(+2.58%) |
Mar 17, 2020 | 14.66 | 16.49 | 14.26 | 15.90 | 2,350,008 | +1.43(+9.88%) |
Mar 16, 2020 | 14.00 | 15.56 | 13.63 | 14.47 | 2,130,735 | -2.13(-12.83%) |
Mar 13, 2020 | 16.91 | 17.23 | 14.95 | 16.60 | 1,938,000 | +0.49(+3.04%) |
Mar 12, 2020 | 14.67 | 16.30 | 14.10 | 16.11 | 2,046,494 | -0.36(-2.19%) |
Mar 11, 2020 | 17.08 | 17.87 | 16.18 | 16.47 | 1,634,320 | -1.51(-8.40%) |
Mar 10, 2020 | 18.75 | 18.75 | 16.70 | 17.98 | 1,750,951 | +0.26(+1.47%) |
Mar 09, 2020 | 18.21 | 18.63 | 17.03 | 17.72 | 1,804,008 | -1.99(-10.10%) |
Mar 06, 2020 | 19.40 | 20.55 | 19.23 | 19.71 | 1,459,400 | -0.44(-2.18%) |
Mar 05, 2020 | 19.75 | 20.50 | 19.59 | 20.15 | 1,206,494 | -0.23(-1.13%) |
Mar 04, 2020 | 20.02 | 20.92 | 19.78 | 20.38 | 1,811,643 | +0.95(+4.89%) |
Mar 03, 2020 | 20.10 | 21.08 | 19.02 | 19.43 | 1,762,395 | -0.67(-3.33%) |
Mar 02, 2020 | 20.83 | 20.95 | 19.63 | 20.10 | 2,436,651 | -0.71(-3.41%) |
Feb 28, 2020 | 18.67 | 20.94 | 18.06 | 20.81 | 3,243,600 | +0.28(+1.36%) |
Feb 27, 2020 | 20.91 | 21.68 | 19.77 | 20.53 | 2,066,791 | -0.88(-4.11%) |
Feb 26, 2020 | 22.42 | 22.69 | 21.14 | 21.41 | 1,493,916 | -0.74(-3.34%) |
Feb 25, 2020 | 22.56 | 22.68 | 21.69 | 22.15 | 2,076,327 | -0.21(-0.94%) |
Feb 24, 2020 | 22.50 | 22.80 | 21.60 | 22.36 | 1,756,746 | -1.17(-4.97%) |
Feb 21, 2020 | 23.49 | 23.89 | 23.21 | 23.53 | 1,228,800 | -0.14(-0.59%) |
Feb 20, 2020 | 22.80 | 23.93 | 22.49 | 23.67 | 1,347,768 | +0.83(+3.63%) |
Feb 19, 2020 | 22.10 | 22.89 | 22.06 | 22.84 | 1,055,618 | +0.79(+3.58%) |
Feb 18, 2020 | 23.06 | 23.16 | 22.00 | 22.05 | 1,358,017 | -1.08(-4.67%) |
Feb 14, 2020 | 22.97 | 23.60 | 22.47 | 23.13 | 2,165,500 | +0.28(+1.23%) |
Feb 13, 2020 | 23.40 | 23.62 | 22.79 | 22.85 | 1,167,740 | -0.63(-2.68%) |
Feb 12, 2020 | 22.67 | 24.00 | 22.56 | 23.48 | 2,472,319 | +1.08(+4.82%) |
Feb 11, 2020 | 22.77 | 22.87 | 22.05 | 22.40 | 1,110,665 | +0.04(+0.18%) |
Feb 10, 2020 | 22.21 | 22.92 | 22.05 | 22.36 | 1,278,199 | -0.25(-1.11%) |
Feb 07, 2020 | 22.66 | 22.98 | 22.48 | 22.61 | 841,700 | -0.20(-0.88%) |
Feb 06, 2020 | 22.93 | 23.15 | 22.52 | 22.81 | 1,298,569 | -0.12(-0.52%) |
Feb 05, 2020 | 22.33 | 23.35 | 22.20 | 22.93 | 1,730,016 | +0.89(+4.04%) |
Feb 04, 2020 | 21.70 | 22.75 | 21.61 | 22.04 | 1,734,440 | +0.50(+2.32%) |
Feb 03, 2020 | 20.75 | 21.73 | 20.60 | 21.54 | 2,186,654 | +1.65(+8.30%) |
Jan 31, 2020 | 20.18 | 20.23 | 19.56 | 19.89 | 1,534,000 | -0.40(-1.97%) |
Jan 30, 2020 | 20.44 | 20.68 | 19.84 | 20.29 | 1,274,837 | -0.28(-1.36%) |
Jan 29, 2020 | 20.32 | 20.93 | 20.26 | 20.57 | 1,473,982 | +0.20(+0.98%) |
Jan 28, 2020 | 19.93 | 20.68 | 19.91 | 20.37 | 1,359,361 | +0.60(+3.03%) |
Jan 27, 2020 | 20.38 | 20.54 | 19.67 | 19.77 | 2,156,018 | -1.36(-6.44%) |
Jan 24, 2020 | 21.79 | 21.81 | 20.61 | 21.13 | 1,901,800 | -0.64(-2.94%) |
Jan 23, 2020 | 21.95 | 22.20 | 21.36 | 21.77 | 1,593,608 | -0.36(-1.63%) |
Jan 22, 2020 | 22.55 | 22.97 | 22.10 | 22.13 | 1,493,527 | -0.29(-1.29%) |
Jan 21, 2020 | 22.50 | 22.98 | 22.27 | 22.42 | 1,891,222 | -0.06(-0.27%) |
Jan 17, 2020 | 23.87 | 23.87 | 22.28 | 22.48 | 3,482,000 | -1.42(-5.94%) |
Jan 16, 2020 | 23.45 | 24.25 | 23.20 | 23.90 | 3,090,107 | +0.41(+1.75%) |
Jan 15, 2020 | 24.43 | 25.57 | 22.75 | 23.49 | 10,254,877 | -0.51(-2.13%) |
Jan 14, 2020 | 27.35 | 28.49 | 27.01 | 24.00 | 6,742,241 | -3.40(-12.41%) |
Jan 13, 2020 | 28.60 | 28.60 | 25.67 | 27.40 | 6,398,057 | +0.48(+1.78%) |
Jan 10, 2020 | 22.58 | 27.02 | 22.48 | 26.92 | 11,723,900 | +5.33(+24.69%) |
Jan 09, 2020 | 21.90 | 21.95 | 21.34 | 21.59 | 1,904,218 | -0.17(-0.78%) |
Jan 08, 2020 | 21.30 | 21.91 | 21.05 | 21.76 | 1,774,348 | +0.50(+2.35%) |
Jan 07, 2020 | 21.12 | 21.37 | 20.68 | 21.26 | 1,333,487 | +0.26(+1.24%) |
Jan 06, 2020 | 20.28 | 21.15 | 19.95 | 21.00 | 1,483,451 | +0.47(+2.29%) |
Jan 03, 2020 | 20.62 | 20.72 | 20.16 | 20.53 | 1,266,200 | -0.43(-2.05%) |
Jan 02, 2020 | 21.80 | 21.93 | 20.71 | 20.96 | 1,817,677 | -0.62(-2.90%) |
Dec 31, 2019 | 20.72 | 21.81 | 20.59 | 21.59 | 1,640,700 | +0.82(+3.92%) |
Dec 30, 2019 | 21.61 | 21.72 | 20.58 | 20.77 | 1,618,838 | -0.80(-3.71%) |
Dec 27, 2019 | 22.03 | 22.07 | 21.50 | 21.57 | 1,155,400 | -0.41(-1.87%) |
Dec 26, 2019 | 22.34 | 22.49 | 21.92 | 21.98 | 1,353,553 | -0.35(-1.57%) |
Dec 24, 2019 | 21.95 | 22.38 | 21.67 | 22.33 | 919,200 | +0.48(+2.20%) |
Dec 23, 2019 | 21.44 | 22.23 | 21.31 | 21.85 | 1,940,168 | +0.53(+2.49%) |
Dec 20, 2019 | 21.76 | 21.80 | 21.02 | 21.32 | 3,300,800 | -0.30(-1.39%) |
Dec 19, 2019 | 21.31 | 21.82 | 21.03 | 21.62 | 1,338,506 | +0.34(+1.57%) |
Dec 18, 2019 | 21.49 | 21.96 | 21.16 | 21.29 | 2,067,120 | -0.18(-0.86%) |
Dec 17, 2019 | 20.85 | 21.53 | 20.59 | 21.47 | 1,783,513 | +0.55(+2.63%) |
Dec 16, 2019 | 21.38 | 21.67 | 20.81 | 20.92 | 1,595,108 | -0.35(-1.65%) |
Dec 13, 2019 | 21.89 | 22.02 | 21.01 | 21.27 | 1,649,100 | -0.52(-2.39%) |
Dec 12, 2019 | 21.56 | 22.19 | 21.36 | 21.79 | 1,589,682 | +0.19(+0.88%) |
Dec 11, 2019 | 22.59 | 22.97 | 21.49 | 21.60 | 1,893,768 | -0.85(-3.79%) |
Dec 10, 2019 | 23.08 | 23.32 | 22.10 | 22.45 | 2,117,862 | -0.66(-2.86%) |
Dec 09, 2019 | 21.05 | 23.28 | 20.80 | 23.11 | 3,782,628 | +2.66(+13.01%) |
Dec 06, 2019 | 20.07 | 21.00 | 19.87 | 20.45 | 2,285,300 | +0.59(+2.97%) |
Dec 05, 2019 | 20.23 | 20.50 | 19.80 | 19.86 | 2,113,011 | -0.44(-2.17%) |
Dec 04, 2019 | 19.64 | 20.38 | 19.13 | 20.30 | 2,452,750 | +0.85(+4.37%) |
Dec 03, 2019 | 19.01 | 19.56 | 18.68 | 19.45 | 2,572,941 | -0.03(-0.15%) |
Dec 02, 2019 | 20.29 | 20.45 | 19.39 | 19.48 | 2,120,890 | -0.81(-3.99%) |
Nov 29, 2019 | 20.41 | 20.71 | 20.14 | 20.29 | 1,183,900 | -0.25(-1.22%) |
Nov 27, 2019 | 20.53 | 21.16 | 20.40 | 20.54 | 2,347,400 | +0.14(+0.69%) |
Nov 26, 2019 | 21.13 | 21.39 | 20.18 | 20.40 | 9,872,234 | -0.78(-3.68%) |
Nov 25, 2019 | 21.28 | 21.77 | 21.04 | 21.18 | 2,481,976 | +0.11(+0.52%) |
Nov 22, 2019 | 20.23 | 21.22 | 20.15 | 21.07 | 2,172,500 | +0.96(+4.77%) |
Nov 21, 2019 | 19.82 | 20.48 | 19.27 | 20.11 | 2,534,437 | +0.18(+0.90%) |
Nov 20, 2019 | 18.32 | 19.98 | 18.29 | 19.93 | 3,249,710 | +1.62(+8.85%) |
Nov 19, 2019 | 18.14 | 18.46 | 17.92 | 18.31 | 1,716,551 | +0.30(+1.67%) |
Nov 18, 2019 | 19.65 | 19.65 | 17.56 | 18.01 | 4,462,245 | -1.64(-8.35%) |
Nov 15, 2019 | 19.50 | 19.66 | 19.25 | 19.65 | 1,966,400 | +0.22(+1.13%) |
Nov 14, 2019 | 19.80 | 19.98 | 19.30 | 19.43 | 1,989,993 | -0.51(-2.56%) |
Nov 13, 2019 | 20.10 | 20.30 | 19.28 | 19.94 | 2,371,870 | -0.40(-1.97%) |
Nov 12, 2019 | 21.00 | 21.34 | 20.28 | 20.34 | 3,222,155 | -0.64(-3.05%) |
Nov 11, 2019 | 22.00 | 22.48 | 20.32 | 20.98 | 7,288,537 | +0.94(+4.69%) |
Nov 08, 2019 | 18.63 | 20.09 | 18.25 | 20.04 | 3,964,600 | +1.34(+7.17%) |
Nov 07, 2019 | 18.95 | 19.90 | 18.51 | 18.70 | 4,992,812 | +0.60(+3.31%) |
Nov 06, 2019 | 18.48 | 18.57 | 17.88 | 18.10 | 2,269,230 | -0.44(-2.37%) |
Nov 05, 2019 | 18.49 | 18.67 | 18.31 | 18.54 | 1,957,562 | +0.07(+0.38%) |
Nov 04, 2019 | 18.41 | 18.73 | 18.27 | 18.47 | 2,485,146 | +0.16(+0.87%) |
Nov 01, 2019 | 17.16 | 18.39 | 17.02 | 18.31 | 3,335,500 | +1.18(+6.92%) |
Oct 31, 2019 | 17.37 | 17.38 | 16.68 | 17.12 | 1,840,239 | -0.43(-2.42%) |
Oct 30, 2019 | 17.66 | 17.85 | 17.32 | 17.55 | 1,575,611 | -0.07(-0.40%) |
Oct 29, 2019 | 17.62 | 17.87 | 17.38 | 17.62 | 1,553,697 | -0.08(-0.45%) |
Oct 28, 2019 | 16.82 | 17.99 | 16.75 | 17.70 | 1,701,562 | +1.02(+6.12%) |
Oct 25, 2019 | 16.38 | 16.75 | 16.26 | 16.68 | 2,050,500 | +0.21(+1.28%) |
Oct 24, 2019 | 16.85 | 16.99 | 16.40 | 16.47 | 1,480,233 | -0.30(-1.79%) |
Oct 23, 2019 | 17.10 | 17.68 | 16.73 | 16.77 | 2,392,537 | -0.43(-2.50%) |
Oct 22, 2019 | 17.65 | 17.76 | 17.16 | 17.20 | 1,565,220 | -0.53(-2.99%) |
Oct 21, 2019 | 17.27 | 17.99 | 17.20 | 17.73 | 2,026,151 | +0.46(+2.66%) |
Oct 18, 2019 | 17.67 | 17.88 | 16.74 | 17.27 | 4,904,100 | -0.50(-2.81%) |
Oct 17, 2019 | 17.66 | 17.88 | 17.42 | 17.77 | 1,517,835 | +0.23(+1.31%) |
Oct 16, 2019 | 17.15 | 17.69 | 17.00 | 17.54 | 1,927,573 | +0.24(+1.42%) |
Oct 15, 2019 | 15.83 | 17.47 | 15.63 | 17.30 | 3,214,679 | +1.43(+8.98%) |
Oct 14, 2019 | 17.08 | 17.10 | 15.70 | 15.87 | 2,738,785 | -1.22(-7.14%) |
Oct 11, 2019 | 16.38 | 17.32 | 16.28 | 17.09 | 2,931,300 | +0.96(+5.95%) |
Oct 10, 2019 | 16.70 | 16.70 | 15.84 | 16.13 | 2,790,465 | -0.58(-3.47%) |
Oct 09, 2019 | 16.28 | 16.76 | 16.10 | 16.71 | 2,380,329 | +0.53(+3.28%) |
Oct 08, 2019 | 17.01 | 17.36 | 16.12 | 16.18 | 5,496,833 | -2.13(-11.63%) |
Oct 07, 2019 | 18.97 | 19.26 | 18.31 | 18.31 | 2,589,611 | -0.66(-3.45%) |
Oct 04, 2019 | 18.24 | 19.08 | 18.15 | 18.96 | 2,184,100 | +0.77(+4.20%) |
Oct 03, 2019 | 17.23 | 18.22 | 16.85 | 18.20 | 4,004,070 | +0.87(+5.02%) |
Oct 02, 2019 | 18.01 | 18.34 | 17.20 | 17.33 | 42,693,260 | -1.10(-5.97%) |
Oct 01, 2019 | 18.33 | 19.13 | 18.10 | 18.43 | 2,679,096 | +0.21(+1.18%) |
Sep 30, 2019 | 17.79 | 18.62 | 17.67 | 18.21 | 3,204,984 | +0.32(+1.76%) |
Sep 27, 2019 | 17.63 | 18.48 | 17.52 | 17.90 | 6,117,200 | +0.34(+1.94%) |
Sep 26, 2019 | 18.51 | 18.65 | 16.96 | 17.56 | 4,084,407 | -1.24(-6.60%) |
Sep 25, 2019 | 18.85 | 19.15 | 18.51 | 18.80 | 2,041,581 | -0.11(-0.58%) |
Sep 24, 2019 | 19.85 | 20.05 | 18.53 | 18.91 | 2,453,170 | -1.02(-5.09%) |
Sep 23, 2019 | 20.16 | 20.17 | 19.79 | 19.93 | 1,708,841 | -0.22(-1.12%) |
Sep 20, 2019 | 20.25 | 20.76 | 20.02 | 20.15 | 4,841,600 | -0.07(-0.35%) |
Sep 19, 2019 | 20.13 | 20.40 | 19.81 | 20.22 | 1,763,717 | +0.12(+0.60%) |
Sep 18, 2019 | 20.51 | 20.84 | 19.73 | 20.10 | 2,040,132 | -0.60(-2.90%) |
Sep 17, 2019 | 21.24 | 21.32 | 20.26 | 20.70 | 3,084,394 | -0.52(-2.45%) |
Sep 16, 2019 | 20.10 | 21.34 | 20.00 | 21.22 | 2,691,648 | +1.11(+5.52%) |
Sep 13, 2019 | 20.02 | 20.38 | 19.62 | 20.11 | 2,284,600 | +0.17(+0.85%) |
Sep 12, 2019 | 20.22 | 20.49 | 19.51 | 19.94 | 2,250,741 | -0.08(-0.40%) |
Sep 11, 2019 | 19.83 | 20.54 | 19.29 | 20.02 | 3,223,560 | +0.11(+0.55%) |
Sep 10, 2019 | 18.07 | 20.20 | 17.99 | 19.91 | 4,734,246 | +2.05(+11.48%) |
Sep 09, 2019 | 17.00 | 17.89 | 16.62 | 17.86 | 2,902,835 | +0.85(+5.00%) |
Sep 06, 2019 | 17.45 | 17.57 | 16.97 | 17.01 | 2,130,300 | -0.36(-2.07%) |
Sep 05, 2019 | 17.01 | 17.53 | 16.92 | 17.37 | 2,679,446 | +0.41(+2.42%) |
Sep 04, 2019 | 17.10 | 17.23 | 16.88 | 16.96 | 3,338,198 | +0.05(+0.30%) |
Sep 03, 2019 | 17.38 | 17.47 | 16.65 | 16.91 | 4,514,084 | -0.66(-3.76%) |
Aug 30, 2019 | 17.19 | 17.66 | 17.19 | 17.57 | 1,713,000 | +0.21(+1.21%) |
Aug 29, 2019 | 17.65 | 17.77 | 16.85 | 17.36 | 2,590,716 | -0.10(-0.57%) |
Aug 28, 2019 | 16.80 | 17.58 | 16.61 | 17.46 | 2,103,372 | +0.55(+3.25%) |
Aug 27, 2019 | 17.54 | 18.06 | 16.82 | 16.91 | 3,402,954 | -0.38(-2.20%) |
Aug 26, 2019 | 17.09 | 17.70 | 17.08 | 17.29 | 3,188,876 | +0.30(+1.77%) |
Aug 23, 2019 | 16.92 | 17.27 | 16.58 | 16.99 | 3,737,800 | +0.01(+0.06%) |
Aug 22, 2019 | 16.99 | 17.16 | 16.81 | 16.98 | 3,026,954 | -0.03(-0.18%) |
Aug 21, 2019 | 17.13 | 17.37 | 16.56 | 17.01 | 3,821,304 | -0.10(-0.58%) |
Aug 20, 2019 | 17.84 | 17.84 | 17.05 | 17.11 | 3,644,359 | -0.76(-4.25%) |
Aug 19, 2019 | 18.31 | 18.33 | 17.56 | 17.87 | 3,641,869 | -0.23(-1.27%) |
Aug 16, 2019 | 18.25 | 18.38 | 17.80 | 18.10 | 3,000,500 | -0.09(-0.49%) |
Aug 15, 2019 | 18.68 | 18.89 | 17.92 | 18.19 | 4,194,888 | -0.53(-2.83%) |
Aug 14, 2019 | 18.64 | 18.88 | 17.30 | 18.72 | 4,428,798 | -0.13(-0.69%) |
Aug 13, 2019 | 18.49 | 19.15 | 18.20 | 18.85 | 4,683,055 | +0.27(+1.45%) |
Aug 12, 2019 | 20.25 | 20.49 | 18.32 | 18.58 | 8,194,143 | -2.34(-11.19%) |
Aug 09, 2019 | 17.98 | 21.04 | 17.50 | 20.92 | 22,863,800 | -8.65(-29.25%) |
Aug 08, 2019 | 28.95 | 29.99 | 28.78 | 29.57 | 2,344,423 | +0.77(+2.67%) |
Aug 07, 2019 | 28.37 | 29.13 | 27.85 | 28.80 | 2,234,988 | +0.04(+0.14%) |
Aug 06, 2019 | 29.02 | 29.59 | 27.97 | 28.76 | 1,231,598 | -0.04(-0.14%) |
Aug 05, 2019 | 30.51 | 30.75 | 28.60 | 28.80 | 2,062,623 | -2.29(-7.37%) |
Aug 02, 2019 | 31.00 | 31.39 | 30.35 | 31.09 | 2,356,200 | -0.10(-0.32%) |
Aug 01, 2019 | 29.77 | 31.26 | 29.30 | 31.19 | 2,669,583 | +2.73(+9.59%) |
Jul 31, 2019 | 29.28 | 29.40 | 28.04 | 28.46 | 1,458,876 | -0.82(-2.80%) |
Jul 30, 2019 | 29.05 | 29.38 | 28.13 | 29.28 | 2,239,160 | +0.01(+0.03%) |
Jul 29, 2019 | 31.54 | 31.54 | 29.13 | 29.27 | 1,810,571 | -1.85(-5.94%) |
Jul 26, 2019 | 29.91 | 31.25 | 29.52 | 31.12 | 2,157,600 | +1.13(+3.77%) |
Jul 25, 2019 | 31.80 | 31.95 | 28.64 | 29.99 | 3,794,439 | -2.13(-6.63%) |
Jul 24, 2019 | 32.00 | 32.27 | 31.85 | 32.12 | 769,502 | +0.03(+0.09%) |
Jul 23, 2019 | 32.39 | 32.39 | 31.91 | 32.09 | 695,737 | -0.25(-0.77%) |
Jul 22, 2019 | 31.93 | 32.68 | 31.82 | 32.34 | 908,005 | +0.37(+1.16%) |
Jul 19, 2019 | 32.11 | 32.25 | 31.87 | 31.97 | 1,017,800 | -0.10(-0.31%) |
Jul 18, 2019 | 31.99 | 32.36 | 31.75 | 32.07 | 1,174,795 | +0.09(+0.28%) |
Jul 17, 2019 | 32.61 | 32.75 | 31.90 | 31.98 | 1,138,447 | -0.51(-1.57%) |
Jul 16, 2019 | 33.26 | 33.50 | 32.35 | 32.49 | 2,197,547 | -0.72(-2.17%) |
Jul 15, 2019 | 33.58 | 33.79 | 32.75 | 33.21 | 977,949 | -0.51(-1.51%) |
Jul 12, 2019 | 33.60 | 33.90 | 32.95 | 33.72 | 991,600 | +0.19(+0.57%) |
Jul 11, 2019 | 34.96 | 34.96 | 33.12 | 33.53 | 911,758 | -1.26(-3.62%) |
Jul 10, 2019 | 34.91 | 35.03 | 34.10 | 34.79 | 727,129 | -0.05(-0.14%) |
Jul 09, 2019 | 34.03 | 34.88 | 33.83 | 34.84 | 1,064,671 | +0.66(+1.93%) |
Jul 08, 2019 | 35.02 | 35.31 | 33.77 | 34.18 | 1,353,571 | -0.96(-2.73%) |
Jul 05, 2019 | 36.08 | 36.63 | 34.98 | 35.14 | 1,092,200 | -1.13(-3.12%) |
Jul 03, 2019 | 36.34 | 36.85 | 36.04 | 36.27 | 1,906,500 | +0.14(+0.39%) |
Jul 02, 2019 | 35.89 | 36.19 | 35.08 | 36.13 | 980,140 | +0.30(+0.84%) |
Jul 01, 2019 | 35.90 | 36.85 | 35.37 | 35.83 | 1,635,728 | +0.25(+0.70%) |
Jun 28, 2019 | 34.56 | 35.66 | 34.31 | 35.58 | 4,513,700 | +0.90(+2.60%) |
Jun 27, 2019 | 33.50 | 34.75 | 33.50 | 34.68 | 930,957 | +1.39(+4.18%) |
Jun 26, 2019 | 34.71 | 35.17 | 33.09 | 33.29 | 1,170,683 | -1.33(-3.84%) |
Jun 25, 2019 | 34.06 | 35.55 | 33.56 | 34.62 | 1,418,725 | +0.73(+2.15%) |
Jun 24, 2019 | 34.91 | 35.13 | 33.49 | 33.89 | 1,012,358 | -0.97(-2.78%) |
Jun 21, 2019 | 35.44 | 35.51 | 34.44 | 34.86 | 2,250,600 | -0.53(-1.50%) |
Jun 20, 2019 | 35.60 | 36.61 | 35.31 | 35.39 | 1,013,327 | +0.05(+0.14%) |
Jun 19, 2019 | 35.25 | 35.83 | 34.98 | 35.34 | 931,515 | +0.17(+0.48%) |
Jun 18, 2019 | 33.80 | 35.43 | 33.80 | 35.17 | 1,211,468 | +1.47(+4.36%) |
Jun 17, 2019 | 33.80 | 34.24 | 33.30 | 33.70 | 908,533 | +0.30(+0.90%) |
Jun 14, 2019 | 34.12 | 34.24 | 33.23 | 33.40 | 673,700 | -0.63(-1.85%) |
Jun 13, 2019 | 33.71 | 34.24 | 33.42 | 34.03 | 758,971 | +0.40(+1.19%) |
Jun 12, 2019 | 33.22 | 33.66 | 32.60 | 33.63 | 803,439 | +0.36(+1.08%) |
Jun 11, 2019 | 33.46 | 33.54 | 32.80 | 33.27 | 1,060,111 | +0.14(+0.42%) |
Jun 10, 2019 | 33.14 | 33.72 | 32.92 | 33.13 | 1,316,532 | +0.13(+0.39%) |
Jun 07, 2019 | 33.11 | 33.40 | 32.91 | 33.00 | 1,156,100 | +0.02(+0.06%) |
Jun 06, 2019 | 33.53 | 33.96 | 32.23 | 32.98 | 1,693,294 | -0.66(-1.96%) |
Jun 05, 2019 | 33.22 | 33.93 | 32.88 | 33.64 | 1,341,122 | +0.72(+2.19%) |
Jun 04, 2019 | 34.35 | 34.75 | 32.65 | 32.92 | 2,237,112 | -1.83(-5.27%) |
Jun 03, 2019 | 32.65 | 35.71 | 32.54 | 34.75 | 3,922,809 | +3.43(+10.95%) |
May 31, 2019 | 31.89 | 32.13 | 30.80 | 31.32 | 2,062,200 | -0.79(-2.46%) |
May 30, 2019 | 32.52 | 32.85 | 31.97 | 32.11 | 1,338,432 | -0.43(-1.32%) |
May 29, 2019 | 32.16 | 32.60 | 31.65 | 32.54 | 1,511,119 | +0.42(+1.31%) |
May 28, 2019 | 33.82 | 33.85 | 31.95 | 32.12 | 2,530,154 | -1.67(-4.94%) |
May 24, 2019 | 33.21 | 34.11 | 33.21 | 33.79 | 1,063,200 | +0.72(+2.18%) |
May 23, 2019 | 33.08 | 33.11 | 31.91 | 33.07 | 1,415,648 | -0.40(-1.20%) |
May 22, 2019 | 33.44 | 33.69 | 33.06 | 33.47 | 1,111,803 | +0.05(+0.15%) |
May 21, 2019 | 32.33 | 33.47 | 32.33 | 33.42 | 1,458,927 | +1.15(+3.56%) |
May 20, 2019 | 31.94 | 32.27 | 31.36 | 32.27 | 1,258,671 | +0.25(+0.78%) |
May 17, 2019 | 31.14 | 32.36 | 30.92 | 32.02 | 1,705,400 | +0.68(+2.17%) |
May 16, 2019 | 32.68 | 32.90 | 30.81 | 31.34 | 4,431,733 | -2.56(-7.55%) |
May 15, 2019 | 33.54 | 34.62 | 33.06 | 33.90 | 1,287,296 | +0.15(+0.44%) |
May 14, 2019 | 32.77 | 33.81 | 32.38 | 33.75 | 1,412,373 | +1.14(+3.50%) |
May 13, 2019 | 34.17 | 34.68 | 32.16 | 32.61 | 1,619,989 | -2.18(-6.27%) |
May 10, 2019 | 35.69 | 35.69 | 33.65 | 34.79 | 1,759,500 | -0.66(-1.86%) |
May 09, 2019 | 32.98 | 35.78 | 32.42 | 35.45 | 2,992,889 | +2.47(+7.49%) |
May 08, 2019 | 32.05 | 33.21 | 31.77 | 32.98 | 2,024,892 | +0.90(+2.81%) |
May 07, 2019 | 32.44 | 32.67 | 31.74 | 32.08 | 1,930,997 | -0.61(-1.87%) |
May 06, 2019 | 31.44 | 32.83 | 31.18 | 32.69 | 1,336,594 | +0.47(+1.46%) |
May 03, 2019 | 32.30 | 32.55 | 31.98 | 32.22 | 1,038,400 | +0.08(+0.25%) |
May 02, 2019 | 31.67 | 32.14 | 31.34 | 32.14 | 1,413,038 | +0.50(+1.58%) |