Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.57 | 12.10 | 10.65 | 11.97 | 7,571,305 | +0.78(+6.93%) |
Apr 29, 2020 | 10.23 | 11.27 | 9.969 | 11.20 | 5,845,467 | +1.51(+15.61%) |
Apr 28, 2020 | 9.566 | 9.996 | 9.108 | 9.685 | 6,541,782 | +0.49(+5.28%) |
Apr 27, 2020 | 8.723 | 9.236 | 8.329 | 9.199 | 5,643,917 | +0.29(+3.29%) |
Apr 24, 2020 | 8.631 | 9.117 | 8.375 | 8.906 | 6,791,353 | +0.42(+4.97%) |
Apr 23, 2020 | 7.953 | 8.558 | 7.880 | 8.485 | 7,991,119 | +0.88(+11.57%) |
Apr 22, 2020 | 7.633 | 7.720 | 7.046 | 7.605 | 8,310,233 | +0.42(+5.87%) |
Apr 21, 2020 | 6.762 | 7.284 | 6.652 | 7.184 | 9,068,447 | -0.04(-0.51%) |
Apr 20, 2020 | 6.716 | 7.605 | 6.597 | 7.220 | 9,105,354 | -0.05(-0.63%) |
Apr 17, 2020 | 7.239 | 7.532 | 7.046 | 7.266 | 10,029,925 | +0.23(+3.26%) |
Apr 16, 2020 | 7.284 | 7.293 | 6.886 | 7.037 | 4,011,008 | -0.28(-3.88%) |
Apr 15, 2020 | 7.468 | 7.623 | 7.009 | 7.321 | 5,185,830 | -0.63(-7.95%) |
Apr 14, 2020 | 7.532 | 8.157 | 7.385 | 7.953 | 5,873,954 | +0.12(+1.52%) |
Apr 13, 2020 | 8.393 | 8.475 | 7.523 | 7.834 | 7,391,354 | -0.05(-0.70%) |
Apr 09, 2020 | 8.027 | 8.851 | 7.422 | 7.889 | 9,433,266 | +0.57(+7.76%) |
Apr 08, 2020 | 7.385 | 7.779 | 7.083 | 7.321 | 8,753,257 | +0.12(+1.65%) |
Apr 07, 2020 | 7.229 | 8.182 | 7.009 | 7.202 | 9,391,880 | +0.60(+9.02%) |
Apr 06, 2020 | 6.148 | 7.174 | 5.763 | 6.606 | 7,589,954 | +0.81(+13.90%) |
Apr 03, 2020 | 6.194 | 6.341 | 5.186 | 5.800 | 7,111,892 | +0.01(+0.16%) |
Apr 02, 2020 | 5.507 | 6.524 | 5.488 | 5.791 | 9,196,848 | +0.39(+7.30%) |
Apr 01, 2020 | 5.882 | 5.910 | 5.039 | 5.397 | 8,270,478 | -0.93(-14.76%) |
Mar 31, 2020 | 6.166 | 6.496 | 5.690 | 6.331 | 11,220,541 | +0.39(+6.64%) |
Mar 30, 2020 | 6.176 | 6.176 | 4.810 | 5.937 | 13,974,709 | -0.47(-7.30%) |
Mar 27, 2020 | 6.689 | 6.780 | 5.965 | 6.405 | 8,147,834 | -0.60(-8.63%) |
Mar 26, 2020 | 7.486 | 7.926 | 6.886 | 7.009 | 6,678,396 | -0.49(-6.48%) |
Mar 25, 2020 | 7.468 | 8.705 | 6.487 | 7.495 | 6,604,945 | +0.15(+1.99%) |
Mar 24, 2020 | 7.165 | 7.422 | 6.276 | 7.348 | 6,550,455 | +0.84(+12.96%) |
Mar 23, 2020 | 6.625 | 6.872 | 5.049 | 6.505 | 7,320,501 | -0.18(-2.74%) |
Mar 20, 2020 | 6.038 | 7.019 | 5.956 | 6.689 | 11,530,469 | +0.83(+14.24%) |
Mar 19, 2020 | 4.380 | 6.368 | 4.178 | 5.855 | 13,827,504 | +1.52(+35.10%) |
Mar 18, 2020 | 5.864 | 5.937 | 3.354 | 4.334 | 13,484,814 | -2.27(-34.40%) |
Mar 17, 2020 | 9.034 | 9.126 | 6.350 | 6.606 | 8,851,226 | -2.40(-26.65%) |
Mar 16, 2020 | 9.923 | 10.95 | 8.732 | 9.007 | 5,861,908 | -2.43(-21.23%) |
Mar 13, 2020 | 11.33 | 11.56 | 9.117 | 11.44 | 8,762,829 | +1.25(+12.23%) |
Mar 12, 2020 | 11.98 | 12.01 | 9.731 | 10.19 | 7,396,832 | -3.05(-23.05%) |
Mar 11, 2020 | 12.46 | 13.77 | 11.62 | 13.24 | 7,517,289 | +0.27(+2.12%) |
Mar 10, 2020 | 14.66 | 14.71 | 10.24 | 12.97 | 13,061,653 | +0.94(+7.85%) |
Mar 09, 2020 | 19.56 | 19.56 | 11.71 | 12.02 | 16,209,977 | -13.51(-52.91%) |
Mar 06, 2020 | 28.57 | 28.60 | 25.20 | 25.53 | 4,870,736 | -4.25(-14.28%) |
Mar 05, 2020 | 30.04 | 30.58 | 29.28 | 29.78 | 2,464,620 | -1.34(-4.30%) |
Mar 04, 2020 | 30.30 | 31.33 | 30.10 | 31.12 | 2,606,418 | +0.82(+2.69%) |
Mar 03, 2020 | 31.41 | 32.12 | 29.68 | 30.30 | 3,272,182 | -0.77(-2.48%) |
Mar 02, 2020 | 30.22 | 31.14 | 29.41 | 31.07 | 3,248,310 | +1.38(+4.66%) |
Feb 28, 2020 | 28.27 | 29.71 | 27.45 | 29.69 | 4,079,264 | +0.12(+0.40%) |
Feb 27, 2020 | 30.91 | 31.24 | 29.10 | 29.57 | 5,115,217 | -2.26(-7.11%) |
Feb 26, 2020 | 32.99 | 33.34 | 31.54 | 31.83 | 3,492,502 | -0.85(-2.61%) |
Feb 25, 2020 | 34.82 | 35.05 | 32.54 | 32.68 | 2,681,508 | -1.91(-5.53%) |
Feb 24, 2020 | 34.44 | 34.94 | 33.47 | 34.60 | 2,735,884 | -1.26(-3.53%) |
Feb 21, 2020 | 36.07 | 36.50 | 35.54 | 35.86 | 4,121,719 | -0.28(-0.79%) |
Feb 20, 2020 | 36.38 | 36.80 | 35.63 | 36.15 | 5,504,163 | +2.29(+6.77%) |
Feb 19, 2020 | 33.90 | 34.15 | 33.37 | 33.86 | 2,712,434 | +0.08(+0.24%) |
Feb 18, 2020 | 33.55 | 33.95 | 33.50 | 33.77 | 1,882,906 | -0.03(-0.08%) |
Feb 14, 2020 | 33.70 | 33.92 | 33.39 | 33.80 | 1,780,701 | +0.35(+1.04%) |
Feb 13, 2020 | 33.62 | 34.20 | 33.23 | 33.45 | 1,765,390 | -0.34(-1.00%) |
Feb 12, 2020 | 33.78 | 34.09 | 33.37 | 33.79 | 1,750,055 | +0.60(+1.79%) |
Feb 11, 2020 | 32.85 | 33.70 | 32.85 | 33.20 | 1,908,077 | +0.80(+2.46%) |
Feb 10, 2020 | 33.81 | 34.08 | 32.23 | 32.40 | 2,866,449 | -1.76(-5.15%) |
Feb 07, 2020 | 34.41 | 34.60 | 34.06 | 34.16 | 1,194,737 | -0.58(-1.66%) |
Feb 06, 2020 | 35.09 | 35.32 | 34.71 | 34.74 | 1,540,437 | -0.40(-1.15%) |
Feb 05, 2020 | 35.01 | 35.87 | 35.01 | 35.14 | 2,630,735 | +0.71(+2.05%) |
Feb 04, 2020 | 34.17 | 34.74 | 34.09 | 34.43 | 1,941,604 | +0.93(+2.79%) |
Feb 03, 2020 | 33.34 | 33.81 | 33.22 | 33.50 | 1,501,499 | +0.05(+0.16%) |
Jan 31, 2020 | 33.49 | 33.56 | 32.94 | 33.44 | 1,871,286 | -0.48(-1.40%) |
Jan 30, 2020 | 33.57 | 34.02 | 33.39 | 33.92 | 2,014,716 | -0.11(-0.32%) |
Jan 29, 2020 | 34.47 | 34.54 | 33.97 | 34.03 | 1,462,946 | -0.19(-0.55%) |
Jan 28, 2020 | 33.91 | 34.44 | 33.61 | 34.22 | 1,462,843 | +0.64(+1.89%) |
Jan 27, 2020 | 33.71 | 34.14 | 33.40 | 33.58 | 1,773,574 | -1.01(-2.92%) |
Jan 24, 2020 | 35.02 | 35.17 | 34.14 | 34.59 | 1,516,735 | -0.62(-1.75%) |
Jan 23, 2020 | 34.83 | 35.30 | 34.14 | 35.21 | 3,268,057 | +0.02(+0.05%) |
Jan 22, 2020 | 35.97 | 36.22 | 35.11 | 35.19 | 2,161,337 | -0.78(-2.16%) |
Jan 21, 2020 | 36.56 | 36.78 | 35.90 | 35.97 | 2,313,936 | -0.95(-2.57%) |
Jan 17, 2020 | 36.98 | 37.16 | 36.67 | 36.92 | 1,641,071 | +0.02(+0.05%) |
Jan 16, 2020 | 36.88 | 37.33 | 36.70 | 36.90 | 1,678,730 | +0.38(+1.05%) |
Jan 15, 2020 | 36.56 | 36.83 | 36.37 | 36.52 | 1,578,952 | -0.05(-0.15%) |
Jan 14, 2020 | 36.13 | 36.84 | 35.94 | 36.57 | 2,061,216 | +0.65(+1.82%) |
Jan 13, 2020 | 35.46 | 35.94 | 34.89 | 35.92 | 2,117,831 | +0.46(+1.29%) |
Jan 10, 2020 | 35.77 | 36.05 | 35.43 | 35.46 | 2,362,373 | -0.64(-1.76%) |
Jan 09, 2020 | 35.34 | 36.11 | 35.00 | 36.10 | 2,771,087 | +0.69(+1.95%) |
Jan 08, 2020 | 37.43 | 37.43 | 35.27 | 35.41 | 3,992,118 | -2.13(-5.67%) |
Jan 07, 2020 | 37.29 | 37.58 | 37.05 | 37.54 | 1,570,350 | +0.10(+0.26%) |
Jan 06, 2020 | 36.83 | 37.67 | 36.76 | 37.44 | 2,600,717 | +0.55(+1.48%) |
Jan 03, 2020 | 36.68 | 36.89 | 36.29 | 36.89 | 3,762,712 | +0.57(+1.58%) |
Jan 02, 2020 | 36.62 | 36.80 | 35.97 | 36.32 | 1,812,353 | -0.20(-0.54%) |
Dec 31, 2019 | 35.63 | 36.56 | 35.63 | 36.52 | 2,446,903 | +0.56(+1.57%) |
Dec 30, 2019 | 36.39 | 36.78 | 35.87 | 35.95 | 1,513,041 | -0.37(-1.01%) |
Dec 27, 2019 | 36.55 | 36.55 | 36.02 | 36.32 | 1,426,838 | -0.08(-0.22%) |
Dec 26, 2019 | 36.21 | 36.82 | 36.15 | 36.40 | 1,714,245 | +0.35(+0.97%) |
Dec 24, 2019 | 36.12 | 36.20 | 35.77 | 36.05 | 1,040,862 | +0.03(+0.07%) |
Dec 23, 2019 | 35.43 | 36.32 | 35.43 | 36.02 | 2,619,452 | +0.50(+1.41%) |
Dec 20, 2019 | 35.16 | 35.73 | 34.91 | 35.52 | 4,717,255 | +0.49(+1.40%) |
Dec 19, 2019 | 34.68 | 35.19 | 34.38 | 35.03 | 3,701,753 | +0.45(+1.29%) |
Dec 18, 2019 | 34.05 | 34.96 | 34.00 | 34.58 | 4,204,286 | +0.60(+1.76%) |
Dec 17, 2019 | 33.75 | 34.39 | 33.74 | 33.99 | 5,921,499 | +0.44(+1.31%) |
Dec 16, 2019 | 33.46 | 33.91 | 33.22 | 33.55 | 2,269,668 | +0.36(+1.08%) |
Dec 13, 2019 | 33.40 | 33.50 | 32.91 | 33.19 | 2,002,561 | -0.04(-0.13%) |
Dec 12, 2019 | 32.97 | 33.59 | 32.97 | 33.23 | 1,905,063 | +0.27(+0.81%) |
Dec 11, 2019 | 33.30 | 33.31 | 32.67 | 32.97 | 1,907,227 | -0.20(-0.59%) |
Dec 10, 2019 | 32.71 | 33.24 | 32.60 | 33.16 | 2,199,834 | +0.62(+1.90%) |
Dec 09, 2019 | 31.84 | 32.65 | 31.79 | 32.55 | 2,413,213 | +0.50(+1.56%) |
Dec 06, 2019 | 31.57 | 32.44 | 31.42 | 32.04 | 2,705,973 | +0.55(+1.73%) |
Dec 05, 2019 | 31.89 | 31.89 | 31.25 | 31.50 | 2,848,610 | -0.13(-0.42%) |
Dec 04, 2019 | 32.50 | 32.68 | 31.62 | 31.63 | 2,334,913 | -0.51(-1.59%) |
Dec 03, 2019 | 32.20 | 32.54 | 31.53 | 32.14 | 1,671,727 | -0.53(-1.62%) |
Dec 02, 2019 | 32.89 | 33.12 | 32.47 | 32.67 | 2,084,794 | +0.00(+0.00%) |
Nov 29, 2019 | 32.70 | 33.04 | 32.54 | 32.67 | 1,254,647 | -0.33(-1.00%) |
Nov 27, 2019 | 33.49 | 33.54 | 32.55 | 33.00 | 2,015,531 | -0.27(-0.81%) |
Nov 26, 2019 | 33.97 | 34.09 | 33.15 | 33.27 | 1,381,007 | -0.67(-1.97%) |
Nov 25, 2019 | 33.59 | 34.12 | 33.47 | 33.94 | 1,631,291 | +0.38(+1.12%) |
Nov 22, 2019 | 34.41 | 34.75 | 33.56 | 33.57 | 2,254,698 | -0.86(-2.49%) |
Nov 21, 2019 | 33.99 | 34.50 | 33.76 | 34.42 | 1,892,215 | +0.31(+0.92%) |
Nov 20, 2019 | 33.27 | 34.41 | 33.14 | 34.11 | 2,852,367 | +0.92(+2.78%) |
Nov 19, 2019 | 34.72 | 34.81 | 32.89 | 33.19 | 2,608,356 | -1.72(-4.92%) |
Nov 18, 2019 | 34.82 | 35.17 | 34.50 | 34.91 | 1,452,012 | -0.21(-0.59%) |
Nov 15, 2019 | 34.29 | 35.16 | 34.22 | 35.11 | 1,706,258 | +1.10(+3.23%) |
Nov 14, 2019 | 34.33 | 34.65 | 33.96 | 34.01 | 2,455,832 | -0.27(-0.78%) |
Nov 13, 2019 | 34.43 | 34.80 | 34.08 | 34.28 | 1,915,058 | -0.43(-1.24%) |
Nov 12, 2019 | 34.98 | 35.22 | 34.41 | 34.71 | 2,300,729 | -0.35(-0.99%) |
Nov 11, 2019 | 35.12 | 35.33 | 34.68 | 35.06 | 2,046,861 | -0.63(-1.75%) |
Nov 08, 2019 | 35.44 | 36.03 | 34.88 | 35.68 | 3,237,417 | +0.07(+0.20%) |
Nov 07, 2019 | 36.19 | 37.16 | 35.46 | 35.61 | 3,432,542 | +0.31(+0.89%) |
Nov 06, 2019 | 36.08 | 36.51 | 35.20 | 35.30 | 2,237,107 | -1.02(-2.81%) |
Nov 05, 2019 | 36.62 | 36.90 | 35.63 | 36.32 | 2,443,169 | -0.30(-0.83%) |
Nov 04, 2019 | 36.40 | 37.02 | 35.94 | 36.62 | 2,298,457 | +0.75(+2.09%) |
Nov 01, 2019 | 35.07 | 35.90 | 34.91 | 35.87 | 1,546,142 | +1.10(+3.16%) |
Oct 31, 2019 | 35.08 | 35.22 | 33.99 | 34.77 | 2,237,455 | -0.39(-1.12%) |
Oct 30, 2019 | 35.99 | 36.10 | 35.14 | 35.17 | 1,936,832 | -0.74(-2.07%) |
Oct 29, 2019 | 35.69 | 36.35 | 35.37 | 35.91 | 1,242,358 | +0.03(+0.07%) |
Oct 28, 2019 | 35.99 | 36.40 | 35.74 | 35.88 | 1,241,142 | +0.16(+0.44%) |
Oct 25, 2019 | 35.42 | 35.96 | 35.24 | 35.73 | 1,466,839 | +0.11(+0.32%) |
Oct 24, 2019 | 35.66 | 35.82 | 35.37 | 35.61 | 1,197,355 | +0.16(+0.44%) |
Oct 23, 2019 | 34.96 | 35.78 | 34.53 | 35.45 | 1,604,746 | +0.41(+1.17%) |
Oct 22, 2019 | 34.57 | 35.64 | 34.20 | 35.04 | 2,165,818 | +0.62(+1.80%) |
Oct 21, 2019 | 34.50 | 34.84 | 34.23 | 34.42 | 1,463,680 | +0.01(+0.03%) |
Oct 18, 2019 | 34.02 | 34.95 | 33.92 | 34.41 | 1,453,111 | +0.34(+1.00%) |
Oct 17, 2019 | 34.13 | 34.20 | 33.72 | 34.07 | 1,893,579 | +0.04(+0.13%) |
Oct 16, 2019 | 33.85 | 34.40 | 33.76 | 34.03 | 1,193,990 | +0.06(+0.18%) |
Oct 15, 2019 | 33.60 | 34.55 | 33.34 | 33.97 | 1,449,457 | +0.36(+1.07%) |
Oct 14, 2019 | 34.07 | 34.21 | 33.35 | 33.61 | 1,437,166 | -0.88(-2.56%) |
Oct 11, 2019 | 34.36 | 34.71 | 33.98 | 34.49 | 1,439,611 | +0.66(+1.94%) |
Oct 10, 2019 | 33.41 | 34.00 | 33.41 | 33.84 | 1,324,842 | +0.50(+1.49%) |
Oct 09, 2019 | 33.51 | 33.68 | 33.01 | 33.34 | 1,675,604 | +0.23(+0.69%) |
Oct 08, 2019 | 34.01 | 34.09 | 33.06 | 33.11 | 2,248,279 | -1.35(-3.93%) |
Oct 07, 2019 | 35.01 | 35.31 | 34.40 | 34.47 | 2,187,427 | -1.01(-2.86%) |
Oct 04, 2019 | 35.02 | 35.48 | 34.83 | 35.48 | 1,333,791 | +0.58(+1.65%) |
Oct 03, 2019 | 33.75 | 34.96 | 33.55 | 34.90 | 1,976,553 | +0.90(+2.65%) |
Oct 02, 2019 | 34.53 | 34.65 | 33.59 | 34.00 | 2,309,370 | -0.66(-1.92%) |
Oct 01, 2019 | 35.32 | 35.57 | 34.59 | 34.67 | 2,165,466 | -0.45(-1.27%) |
Sep 30, 2019 | 34.75 | 35.23 | 34.74 | 35.11 | 1,699,015 | +0.37(+1.06%) |
Sep 27, 2019 | 34.48 | 35.10 | 34.48 | 34.75 | 1,362,391 | -0.02(-0.05%) |
Sep 26, 2019 | 34.72 | 35.08 | 34.38 | 34.76 | 1,421,028 | -0.15(-0.43%) |
Sep 25, 2019 | 35.02 | 35.52 | 34.64 | 34.91 | 2,123,752 | -0.39(-1.11%) |
Sep 24, 2019 | 35.84 | 35.97 | 34.97 | 35.31 | 1,912,058 | -0.78(-2.16%) |
Sep 23, 2019 | 35.91 | 36.22 | 35.58 | 36.08 | 1,855,635 | -0.14(-0.39%) |
Sep 20, 2019 | 35.83 | 36.69 | 35.54 | 36.22 | 3,059,289 | +0.50(+1.39%) |
Sep 19, 2019 | 36.66 | 36.67 | 35.60 | 35.73 | 2,441,770 | -0.67(-1.85%) |
Sep 18, 2019 | 35.76 | 36.49 | 35.53 | 36.40 | 2,896,831 | +0.28(+0.77%) |
Sep 17, 2019 | 37.70 | 37.84 | 35.50 | 36.12 | 4,856,932 | -1.70(-4.51%) |
Sep 16, 2019 | 35.75 | 37.99 | 35.60 | 37.82 | 6,105,873 | +2.95(+8.45%) |
Sep 13, 2019 | 34.60 | 35.00 | 34.44 | 34.88 | 1,845,618 | +0.54(+1.58%) |
Sep 12, 2019 | 33.91 | 34.57 | 33.61 | 34.34 | 2,265,124 | -0.16(-0.46%) |
Sep 11, 2019 | 34.40 | 35.03 | 33.92 | 34.49 | 2,076,873 | +0.29(+0.84%) |
Sep 10, 2019 | 34.35 | 34.93 | 33.92 | 34.20 | 5,421,677 | -0.16(-0.46%) |
Sep 09, 2019 | 33.22 | 34.38 | 33.08 | 34.36 | 3,091,110 | +1.58(+4.83%) |
Sep 06, 2019 | 31.93 | 32.80 | 31.43 | 32.78 | 4,237,154 | +0.63(+1.96%) |
Sep 05, 2019 | 32.05 | 32.78 | 31.97 | 32.15 | 3,689,346 | +0.42(+1.32%) |
Sep 04, 2019 | 31.29 | 31.96 | 31.21 | 31.73 | 2,236,332 | +0.98(+3.18%) |
Sep 03, 2019 | 31.01 | 31.08 | 30.33 | 30.75 | 2,905,636 | -0.82(-2.60%) |
Aug 30, 2019 | 31.28 | 31.77 | 31.07 | 31.57 | 4,354,071 | +0.53(+1.72%) |
Aug 29, 2019 | 30.03 | 31.11 | 30.03 | 31.04 | 2,327,153 | +1.25(+4.20%) |
Aug 28, 2019 | 29.07 | 29.98 | 28.97 | 29.79 | 3,022,690 | +1.42(+4.99%) |
Aug 27, 2019 | 28.98 | 29.04 | 27.97 | 28.37 | 2,425,705 | -0.45(-1.55%) |
Aug 26, 2019 | 29.18 | 29.32 | 28.65 | 28.82 | 2,078,713 | +0.04(+0.15%) |
Aug 23, 2019 | 30.40 | 30.45 | 28.73 | 28.78 | 3,022,681 | -2.01(-6.53%) |
Aug 22, 2019 | 31.43 | 31.51 | 30.68 | 30.79 | 2,603,410 | -0.57(-1.81%) |
Aug 21, 2019 | 31.49 | 31.73 | 30.60 | 31.35 | 2,765,507 | +0.30(+0.96%) |
Aug 20, 2019 | 30.83 | 31.16 | 30.59 | 31.06 | 2,288,279 | +0.15(+0.48%) |
Aug 19, 2019 | 30.19 | 31.01 | 30.17 | 30.91 | 2,224,463 | +1.12(+3.76%) |
Aug 16, 2019 | 29.06 | 29.88 | 28.87 | 29.79 | 1,856,600 | +0.87(+3.02%) |
Aug 15, 2019 | 29.24 | 29.41 | 28.67 | 28.92 | 3,075,304 | -0.39(-1.34%) |
Aug 14, 2019 | 30.45 | 30.57 | 28.89 | 29.31 | 3,921,548 | -1.77(-5.68%) |
Aug 13, 2019 | 30.80 | 31.32 | 30.59 | 31.08 | 2,352,450 | +0.11(+0.37%) |
Aug 12, 2019 | 31.05 | 31.31 | 30.83 | 30.96 | 2,597,308 | -0.38(-1.23%) |
Aug 09, 2019 | 31.63 | 32.25 | 31.15 | 31.35 | 3,297,242 | -0.09(-0.28%) |
Aug 08, 2019 | 32.64 | 32.66 | 30.39 | 31.43 | 7,431,559 | +1.61(+5.39%) |
Aug 07, 2019 | 30.38 | 30.58 | 29.55 | 29.83 | 4,333,569 | -1.25(-4.02%) |
Aug 06, 2019 | 31.22 | 31.59 | 30.49 | 31.08 | 2,534,124 | +0.03(+0.11%) |
Aug 05, 2019 | 31.83 | 31.90 | 30.70 | 31.04 | 2,310,240 | -1.43(-4.41%) |
Aug 02, 2019 | 32.70 | 33.09 | 32.05 | 32.47 | 2,346,919 | -0.19(-0.59%) |
Aug 01, 2019 | 33.82 | 33.85 | 32.64 | 32.67 | 3,282,977 | -1.35(-3.96%) |
Jul 31, 2019 | 34.00 | 34.46 | 33.49 | 34.01 | 2,811,783 | +0.03(+0.10%) |
Jul 30, 2019 | 33.37 | 34.17 | 32.86 | 33.98 | 3,577,100 | +0.57(+1.70%) |
Jul 29, 2019 | 34.06 | 34.08 | 33.15 | 33.41 | 2,576,568 | -0.64(-1.88%) |
Jul 26, 2019 | 34.40 | 34.40 | 33.83 | 34.05 | 1,581,759 | -0.29(-0.85%) |
Jul 25, 2019 | 34.66 | 34.98 | 34.30 | 34.34 | 2,071,723 | -0.06(-0.17%) |
Jul 24, 2019 | 33.67 | 34.52 | 33.48 | 34.40 | 2,486,818 | +0.61(+1.82%) |
Jul 23, 2019 | 34.14 | 34.38 | 33.37 | 33.78 | 2,251,933 | -0.39(-1.15%) |
Jul 22, 2019 | 33.91 | 34.29 | 33.87 | 34.18 | 1,685,638 | +0.27(+0.81%) |
Jul 19, 2019 | 33.50 | 33.93 | 33.19 | 33.90 | 1,983,612 | +0.47(+1.40%) |
Jul 18, 2019 | 33.78 | 33.78 | 33.21 | 33.43 | 2,400,965 | -0.39(-1.16%) |
Jul 17, 2019 | 34.89 | 34.89 | 33.79 | 33.83 | 2,874,498 | -0.99(-2.84%) |
Jul 16, 2019 | 35.06 | 35.06 | 34.52 | 34.82 | 1,277,674 | -0.33(-0.95%) |
Jul 15, 2019 | 35.65 | 35.71 | 35.02 | 35.15 | 1,292,292 | -0.56(-1.58%) |
Jul 12, 2019 | 35.86 | 36.06 | 35.65 | 35.71 | 1,328,654 | -0.03(-0.10%) |
Jul 11, 2019 | 35.65 | 36.18 | 35.42 | 35.75 | 1,909,423 | +0.20(+0.55%) |
Jul 10, 2019 | 34.83 | 35.57 | 34.72 | 35.55 | 2,102,551 | +0.96(+2.76%) |
Jul 09, 2019 | 34.11 | 34.74 | 33.72 | 34.60 | 3,038,911 | +0.53(+1.55%) |
Jul 08, 2019 | 34.14 | 34.51 | 33.74 | 34.07 | 1,412,278 | -0.30(-0.87%) |
Jul 05, 2019 | 33.85 | 34.42 | 33.53 | 34.37 | 2,387,221 | +0.51(+1.51%) |
Jul 03, 2019 | 33.44 | 33.90 | 33.26 | 33.85 | 1,150,977 | +0.44(+1.33%) |
Jul 02, 2019 | 34.07 | 34.19 | 32.99 | 33.41 | 2,268,447 | -0.73(-2.13%) |
Jul 01, 2019 | 34.00 | 34.37 | 33.75 | 34.13 | 2,514,744 | +0.61(+1.83%) |
Jun 28, 2019 | 32.83 | 33.70 | 32.83 | 33.52 | 2,463,117 | +0.79(+2.43%) |
Jun 27, 2019 | 32.58 | 33.00 | 32.50 | 32.73 | 1,349,571 | +0.05(+0.16%) |
Jun 26, 2019 | 32.27 | 33.11 | 32.19 | 32.67 | 4,325,101 | +0.85(+2.68%) |
Jun 25, 2019 | 31.94 | 31.97 | 31.41 | 31.82 | 3,432,250 | -0.12(-0.37%) |
Jun 24, 2019 | 33.19 | 33.30 | 31.86 | 31.94 | 2,974,096 | -1.12(-3.38%) |
Jun 21, 2019 | 32.90 | 33.40 | 32.67 | 33.06 | 2,439,927 | +0.14(+0.41%) |
Jun 20, 2019 | 32.66 | 32.99 | 32.49 | 32.92 | 2,260,476 | +0.89(+2.77%) |
Jun 19, 2019 | 32.15 | 32.19 | 31.73 | 32.03 | 1,553,269 | -0.06(-0.19%) |
Jun 18, 2019 | 31.56 | 32.41 | 31.56 | 32.09 | 2,406,320 | +0.73(+2.34%) |
Jun 17, 2019 | 31.16 | 31.61 | 30.92 | 31.36 | 2,005,940 | +0.12(+0.38%) |
Jun 14, 2019 | 32.27 | 32.36 | 30.96 | 31.24 | 2,637,515 | -1.07(-3.30%) |
Jun 13, 2019 | 32.06 | 32.57 | 31.59 | 32.31 | 2,874,668 | +0.74(+2.35%) |
Jun 12, 2019 | 32.59 | 32.85 | 31.39 | 31.56 | 3,457,963 | -1.29(-3.92%) |
Jun 11, 2019 | 32.98 | 33.17 | 32.55 | 32.85 | 2,334,064 | +0.01(+0.03%) |
Jun 10, 2019 | 33.03 | 33.26 | 32.27 | 32.85 | 2,350,709 | -0.06(-0.18%) |
Jun 07, 2019 | 33.52 | 33.77 | 32.78 | 32.91 | 3,536,324 | -0.45(-1.36%) |
Jun 06, 2019 | 33.57 | 33.93 | 33.06 | 33.36 | 2,809,390 | -0.24(-0.71%) |
Jun 05, 2019 | 34.78 | 34.95 | 33.25 | 33.60 | 3,045,578 | -1.21(-3.48%) |
Jun 04, 2019 | 33.91 | 34.99 | 33.72 | 34.81 | 2,760,646 | +1.14(+3.37%) |
Jun 03, 2019 | 33.32 | 34.38 | 33.27 | 33.67 | 4,013,293 | +0.84(+2.55%) |
May 31, 2019 | 32.85 | 33.26 | 32.64 | 32.84 | 2,718,916 | -0.50(-1.49%) |
May 30, 2019 | 33.49 | 33.81 | 33.16 | 33.33 | 2,140,724 | -0.06(-0.18%) |
May 29, 2019 | 33.05 | 33.50 | 31.97 | 33.39 | 3,379,327 | -0.24(-0.71%) |
May 28, 2019 | 34.55 | 34.77 | 33.56 | 33.63 | 3,102,724 | -0.91(-2.64%) |
May 24, 2019 | 34.64 | 35.10 | 34.06 | 34.54 | 2,342,128 | +0.30(+0.87%) |
May 23, 2019 | 34.98 | 34.98 | 33.65 | 34.25 | 2,647,855 | -1.34(-3.77%) |
May 22, 2019 | 35.88 | 35.94 | 35.22 | 35.59 | 1,809,514 | -0.42(-1.16%) |
May 21, 2019 | 35.38 | 36.35 | 35.09 | 36.00 | 1,999,583 | +0.79(+2.23%) |
May 20, 2019 | 35.97 | 36.12 | 34.99 | 35.22 | 2,750,534 | -0.79(-2.18%) |
May 17, 2019 | 35.86 | 36.36 | 35.69 | 36.00 | 2,000,712 | -0.08(-0.21%) |
May 16, 2019 | 35.98 | 36.47 | 35.83 | 36.08 | 2,865,637 | +0.27(+0.76%) |
May 15, 2019 | 35.33 | 35.97 | 35.13 | 35.81 | 2,447,522 | +0.60(+1.70%) |
May 14, 2019 | 34.55 | 35.51 | 34.54 | 35.21 | 2,770,390 | +0.68(+1.98%) |
May 13, 2019 | 34.17 | 34.87 | 33.97 | 34.53 | 4,020,487 | +0.01(+0.02%) |
May 10, 2019 | 32.95 | 34.65 | 32.87 | 34.52 | 3,964,998 | +1.61(+4.88%) |
May 09, 2019 | 33.34 | 33.54 | 32.50 | 32.91 | 2,757,512 | -0.76(-2.26%) |
May 08, 2019 | 34.58 | 34.71 | 33.59 | 33.67 | 3,588,185 | -1.16(-3.33%) |
May 07, 2019 | 33.64 | 35.09 | 32.64 | 34.83 | 8,992,209 | +0.73(+2.13%) |
May 06, 2019 | 33.62 | 34.13 | 33.55 | 34.11 | 3,043,714 | +0.07(+0.20%) |
May 03, 2019 | 33.76 | 34.35 | 33.74 | 34.04 | 2,027,767 | +0.45(+1.35%) |
May 02, 2019 | 33.73 | 33.95 | 33.03 | 33.59 | 3,482,368 | -0.45(-1.33%) |