Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.09 | 16.28 | 14.96 | 15.25 | 5,565,325 | -1.31(-7.91%) |
Apr 29, 2020 | 15.92 | 16.97 | 15.68 | 16.56 | 6,245,975 | +1.52(+10.11%) |
Apr 28, 2020 | 14.53 | 15.23 | 14.05 | 15.04 | 4,551,266 | +1.18(+8.51%) |
Apr 27, 2020 | 12.76 | 13.92 | 12.50 | 13.86 | 3,316,066 | +1.36(+10.88%) |
Apr 24, 2020 | 11.80 | 12.87 | 11.75 | 12.50 | 6,218,200 | +0.76(+6.47%) |
Apr 23, 2020 | 11.12 | 12.14 | 11.07 | 11.74 | 3,892,406 | +0.62(+5.58%) |
Apr 22, 2020 | 11.85 | 11.96 | 11.04 | 11.12 | 4,031,374 | -0.36(-3.14%) |
Apr 21, 2020 | 11.73 | 12.16 | 11.37 | 11.48 | 4,311,699 | -0.72(-5.90%) |
Apr 20, 2020 | 12.50 | 13.37 | 12.16 | 12.20 | 4,018,250 | -0.73(-5.65%) |
Apr 17, 2020 | 13.09 | 14.20 | 12.55 | 12.93 | 5,515,400 | -0.78(-5.69%) |
Apr 16, 2020 | 13.55 | 13.55 | 12.18 | 13.71 | 4,098,245 | +0.35(+2.62%) |
Apr 15, 2020 | 13.55 | 13.70 | 12.90 | 13.36 | 7,503,827 | -1.05(-7.29%) |
Apr 14, 2020 | 13.45 | 14.48 | 13.33 | 14.41 | 4,743,692 | +1.38(+10.59%) |
Apr 13, 2020 | 13.34 | 13.60 | 11.97 | 13.03 | 5,075,390 | -0.35(-2.62%) |
Apr 09, 2020 | 14.94 | 15.42 | 13.19 | 13.38 | 9,963,000 | -0.41(-2.97%) |
Apr 08, 2020 | 12.96 | 14.10 | 12.92 | 13.79 | 4,257,310 | +1.00(+7.82%) |
Apr 07, 2020 | 11.81 | 14.41 | 11.81 | 12.79 | 9,543,259 | +2.05(+19.09%) |
Apr 06, 2020 | 9.380 | 11.35 | 9.040 | 10.74 | 7,113,351 | +2.21(+25.91%) |
Apr 03, 2020 | 8.330 | 8.850 | 7.810 | 8.530 | 4,060,200 | +0.40(+4.92%) |
Apr 02, 2020 | 8.750 | 9.180 | 7.750 | 8.130 | 7,929,673 | -0.78(-8.75%) |
Apr 01, 2020 | 10.09 | 10.20 | 8.750 | 8.910 | 5,028,119 | -1.88(-17.42%) |
Mar 31, 2020 | 11.14 | 11.59 | 10.61 | 10.79 | 2,981,467 | -0.46(-4.09%) |
Mar 30, 2020 | 11.60 | 11.60 | 10.60 | 11.25 | 3,709,356 | -0.42(-3.60%) |
Mar 27, 2020 | 12.42 | 12.70 | 11.48 | 11.67 | 3,958,300 | -1.77(-13.17%) |
Mar 26, 2020 | 12.89 | 14.10 | 12.45 | 13.44 | 4,223,652 | +0.55(+4.27%) |
Mar 25, 2020 | 11.97 | 13.52 | 10.84 | 12.89 | 6,812,636 | +1.78(+16.02%) |
Mar 24, 2020 | 10.14 | 11.26 | 9.760 | 11.11 | 7,130,502 | +1.89(+20.50%) |
Mar 23, 2020 | 9.850 | 10.20 | 9.010 | 9.220 | 4,996,591 | -0.65(-6.59%) |
Mar 20, 2020 | 10.30 | 11.08 | 9.360 | 9.870 | 9,511,700 | -0.15(-1.50%) |
Mar 19, 2020 | 7.580 | 10.16 | 7.000 | 10.02 | 7,906,306 | +2.50(+33.24%) |
Mar 18, 2020 | 7.560 | 8.520 | 5.420 | 7.520 | 10,493,498 | -0.63(-7.73%) |
Mar 17, 2020 | 9.820 | 9.830 | 7.540 | 8.150 | 11,293,897 | -1.51(-15.63%) |
Mar 16, 2020 | 10.75 | 11.36 | 9.000 | 9.660 | 10,070,160 | -4.27(-30.65%) |
Mar 13, 2020 | 15.51 | 15.65 | 12.78 | 13.93 | 8,303,400 | -0.41(-2.86%) |
Mar 12, 2020 | 17.43 | 17.67 | 14.07 | 14.34 | 6,202,103 | -4.49(-23.84%) |
Mar 11, 2020 | 20.13 | 20.42 | 18.63 | 18.83 | 3,851,654 | -2.04(-9.77%) |
Mar 10, 2020 | 21.16 | 21.48 | 19.55 | 20.87 | 3,737,703 | +0.66(+3.27%) |
Mar 09, 2020 | 21.37 | 21.71 | 20.00 | 20.21 | 4,839,544 | -2.72(-11.86%) |
Mar 06, 2020 | 22.19 | 23.37 | 21.70 | 22.93 | 5,494,100 | -0.43(-1.84%) |
Mar 05, 2020 | 24.01 | 24.26 | 22.75 | 23.36 | 4,797,701 | -1.78(-7.08%) |
Mar 04, 2020 | 24.59 | 25.17 | 24.03 | 25.14 | 3,476,965 | +0.74(+3.03%) |
Mar 03, 2020 | 25.27 | 25.84 | 23.86 | 24.40 | 3,918,699 | -1.03(-4.05%) |
Mar 02, 2020 | 25.82 | 25.85 | 24.45 | 25.43 | 4,461,549 | -0.39(-1.51%) |
Feb 28, 2020 | 23.95 | 25.82 | 23.95 | 25.82 | 4,951,800 | +1.18(+4.79%) |
Feb 27, 2020 | 24.00 | 25.50 | 23.88 | 24.64 | 4,207,041 | -0.10(-0.40%) |
Feb 26, 2020 | 25.98 | 26.08 | 24.45 | 24.74 | 4,268,343 | -0.91(-3.55%) |
Feb 25, 2020 | 26.72 | 26.82 | 25.00 | 25.65 | 4,029,345 | -0.89(-3.35%) |
Feb 24, 2020 | 26.11 | 26.91 | 25.57 | 26.54 | 3,923,731 | -1.12(-4.05%) |
Feb 21, 2020 | 28.34 | 28.45 | 27.29 | 27.66 | 3,582,000 | -1.20(-4.16%) |
Feb 20, 2020 | 27.56 | 29.01 | 27.53 | 28.86 | 3,945,009 | +1.21(+4.38%) |
Feb 19, 2020 | 27.73 | 28.03 | 27.45 | 27.65 | 2,832,102 | -0.54(-1.92%) |
Feb 18, 2020 | 28.34 | 28.68 | 27.79 | 28.19 | 3,483,210 | -0.43(-1.50%) |
Feb 14, 2020 | 29.73 | 29.74 | 28.52 | 28.62 | 3,135,600 | -1.08(-3.64%) |
Feb 13, 2020 | 30.55 | 30.64 | 29.52 | 29.70 | 3,218,367 | -1.15(-3.73%) |
Feb 12, 2020 | 30.54 | 31.52 | 30.51 | 30.85 | 3,195,286 | +0.54(+1.78%) |
Feb 11, 2020 | 30.07 | 30.76 | 29.85 | 30.31 | 1,757,874 | +0.24(+0.80%) |
Feb 10, 2020 | 30.43 | 30.76 | 29.90 | 30.07 | 1,924,248 | -0.43(-1.41%) |
Feb 07, 2020 | 30.89 | 31.01 | 30.26 | 30.50 | 2,680,100 | -0.84(-2.68%) |
Feb 06, 2020 | 33.48 | 33.59 | 31.33 | 31.34 | 5,358,179 | -1.97(-5.91%) |
Feb 05, 2020 | 33.21 | 34.42 | 32.79 | 33.31 | 5,504,617 | +2.55(+8.29%) |
Feb 04, 2020 | 30.80 | 31.27 | 30.70 | 30.76 | 3,264,221 | +0.94(+3.15%) |
Feb 03, 2020 | 29.99 | 30.17 | 29.73 | 29.82 | 3,642,653 | -0.14(-0.47%) |
Jan 31, 2020 | 31.12 | 31.34 | 29.59 | 29.96 | 3,293,100 | -1.42(-4.53%) |
Jan 30, 2020 | 31.48 | 31.85 | 31.05 | 31.38 | 2,359,021 | -0.63(-1.97%) |
Jan 29, 2020 | 32.99 | 33.22 | 31.96 | 32.01 | 4,490,987 | -0.68(-2.08%) |
Jan 28, 2020 | 33.69 | 33.90 | 32.51 | 32.69 | 3,012,355 | -0.70(-2.10%) |
Jan 27, 2020 | 34.29 | 34.66 | 33.35 | 33.39 | 2,130,377 | -1.99(-5.62%) |
Jan 24, 2020 | 36.60 | 36.60 | 34.97 | 35.38 | 1,542,500 | -1.12(-3.07%) |
Jan 23, 2020 | 35.94 | 36.65 | 35.32 | 36.50 | 1,330,133 | +0.08(+0.22%) |
Jan 22, 2020 | 36.89 | 37.19 | 36.39 | 36.42 | 1,534,150 | -0.25(-0.68%) |
Jan 21, 2020 | 36.44 | 36.84 | 36.10 | 36.67 | 1,799,345 | -0.12(-0.33%) |
Jan 17, 2020 | 37.40 | 37.50 | 36.63 | 36.79 | 1,541,600 | -0.52(-1.39%) |
Jan 16, 2020 | 36.29 | 37.98 | 36.12 | 37.31 | 2,255,926 | +1.46(+4.07%) |
Jan 15, 2020 | 35.73 | 36.08 | 35.30 | 35.85 | 2,223,753 | -0.15(-0.42%) |
Jan 14, 2020 | 36.00 | 36.65 | 35.95 | 36.00 | 2,340,722 | -0.34(-0.94%) |
Jan 13, 2020 | 36.00 | 36.55 | 35.64 | 36.34 | 1,905,646 | +0.50(+1.40%) |
Jan 10, 2020 | 36.60 | 36.70 | 35.73 | 35.84 | 1,869,600 | -1.01(-2.74%) |
Jan 09, 2020 | 38.20 | 38.20 | 36.53 | 36.85 | 1,912,980 | -1.16(-3.05%) |
Jan 08, 2020 | 37.52 | 38.27 | 37.12 | 38.01 | 2,232,451 | +0.43(+1.14%) |
Jan 07, 2020 | 37.16 | 38.48 | 36.81 | 37.58 | 2,349,130 | +0.51(+1.38%) |
Jan 06, 2020 | 36.71 | 37.34 | 36.71 | 37.07 | 2,048,631 | -0.31(-0.83%) |
Jan 03, 2020 | 37.50 | 37.97 | 37.16 | 37.38 | 1,873,900 | -0.90(-2.35%) |
Jan 02, 2020 | 39.39 | 39.39 | 37.76 | 38.28 | 3,771,063 | +0.13(+0.34%) |
Dec 31, 2019 | 37.55 | 38.23 | 37.19 | 38.15 | 1,952,400 | +0.60(+1.60%) |
Dec 30, 2019 | 37.52 | 38.16 | 37.16 | 37.55 | 1,425,457 | +0.02(+0.05%) |
Dec 27, 2019 | 38.25 | 38.27 | 37.00 | 37.53 | 825,200 | -0.57(-1.50%) |
Dec 26, 2019 | 38.07 | 38.53 | 37.79 | 38.10 | 1,038,426 | +0.57(+1.52%) |
Dec 24, 2019 | 38.06 | 38.23 | 37.37 | 37.53 | 657,800 | -0.39(-1.03%) |
Dec 23, 2019 | 38.27 | 38.46 | 37.83 | 37.92 | 1,506,584 | -0.23(-0.60%) |
Dec 20, 2019 | 38.60 | 38.68 | 37.92 | 38.15 | 2,820,800 | -0.26(-0.68%) |
Dec 19, 2019 | 39.00 | 39.15 | 38.35 | 38.41 | 1,773,828 | -0.26(-0.67%) |
Dec 18, 2019 | 38.26 | 39.50 | 38.20 | 38.67 | 2,264,670 | +0.79(+2.09%) |
Dec 17, 2019 | 37.96 | 38.09 | 37.05 | 37.88 | 2,403,313 | -0.22(-0.58%) |
Dec 16, 2019 | 39.21 | 39.41 | 38.03 | 38.10 | 2,269,576 | -0.68(-1.75%) |
Dec 13, 2019 | 39.18 | 39.90 | 38.63 | 38.78 | 2,169,200 | +1.41(+3.77%) |
Dec 12, 2019 | 38.19 | 39.61 | 37.88 | 37.37 | 2,147,273 | -0.73(-1.92%) |
Dec 11, 2019 | 37.97 | 38.29 | 37.60 | 38.10 | 1,431,592 | +0.22(+0.58%) |
Dec 10, 2019 | 38.67 | 38.67 | 37.78 | 37.88 | 1,607,936 | -0.61(-1.58%) |
Dec 09, 2019 | 38.06 | 38.81 | 37.90 | 38.49 | 2,369,503 | +0.36(+0.94%) |
Dec 06, 2019 | 37.39 | 38.43 | 37.30 | 38.13 | 2,312,300 | +1.26(+3.42%) |
Dec 05, 2019 | 37.59 | 37.81 | 36.67 | 36.87 | 2,978,701 | -0.29(-0.78%) |
Dec 04, 2019 | 34.99 | 37.26 | 34.96 | 37.16 | 3,204,727 | +2.31(+6.63%) |
Dec 03, 2019 | 35.56 | 35.89 | 34.83 | 34.85 | 2,909,866 | -1.60(-4.39%) |
Dec 02, 2019 | 37.30 | 37.30 | 36.36 | 36.45 | 2,628,469 | -0.69(-1.86%) |
Nov 29, 2019 | 37.40 | 37.53 | 36.66 | 37.14 | 992,300 | -0.36(-0.96%) |
Nov 27, 2019 | 36.74 | 37.61 | 36.52 | 37.50 | 1,884,500 | +1.15(+3.17%) |
Nov 26, 2019 | 37.48 | 37.61 | 35.87 | 36.35 | 3,668,276 | -1.26(-3.35%) |
Nov 25, 2019 | 36.25 | 37.65 | 36.03 | 37.61 | 4,063,906 | +1.73(+4.82%) |
Nov 22, 2019 | 34.88 | 35.99 | 34.67 | 35.88 | 2,023,200 | +1.33(+3.85%) |
Nov 21, 2019 | 35.23 | 35.85 | 34.41 | 34.55 | 2,137,753 | -0.64(-1.82%) |
Nov 20, 2019 | 36.15 | 36.21 | 35.09 | 35.19 | 3,345,728 | -1.33(-3.64%) |
Nov 19, 2019 | 36.95 | 37.14 | 36.16 | 36.52 | 2,139,135 | -0.76(-2.04%) |
Nov 18, 2019 | 36.86 | 37.50 | 36.28 | 37.28 | 3,362,391 | +0.54(+1.47%) |
Nov 15, 2019 | 36.26 | 37.11 | 35.98 | 36.74 | 2,582,300 | +0.88(+2.45%) |
Nov 14, 2019 | 35.93 | 36.29 | 35.79 | 35.86 | 1,561,660 | -0.07(-0.19%) |
Nov 13, 2019 | 36.20 | 36.20 | 35.51 | 35.93 | 1,820,703 | -0.62(-1.70%) |
Nov 12, 2019 | 36.65 | 38.06 | 36.20 | 36.55 | 2,587,964 | +0.19(+0.52%) |
Nov 11, 2019 | 36.35 | 36.50 | 35.93 | 36.36 | 2,552,326 | -0.26(-0.71%) |
Nov 08, 2019 | 35.65 | 36.70 | 35.63 | 36.62 | 3,836,400 | +0.99(+2.78%) |
Nov 07, 2019 | 34.76 | 35.87 | 34.76 | 35.63 | 4,681,780 | +1.85(+5.48%) |
Nov 06, 2019 | 33.94 | 34.04 | 32.18 | 33.78 | 5,568,967 | -0.31(-0.91%) |
Nov 05, 2019 | 33.41 | 34.96 | 33.40 | 34.09 | 3,810,537 | +0.80(+2.40%) |
Nov 04, 2019 | 32.78 | 33.39 | 32.76 | 33.29 | 2,881,000 | +0.99(+3.07%) |
Nov 01, 2019 | 31.24 | 32.41 | 31.15 | 32.30 | 2,579,300 | +1.23(+3.96%) |
Oct 31, 2019 | 31.60 | 31.64 | 30.35 | 31.07 | 1,958,250 | -0.58(-1.83%) |
Oct 30, 2019 | 31.58 | 31.89 | 30.88 | 31.65 | 2,299,671 | -0.04(-0.13%) |
Oct 29, 2019 | 32.41 | 32.49 | 31.59 | 31.69 | 1,399,635 | -0.73(-2.25%) |
Oct 28, 2019 | 32.29 | 32.74 | 32.13 | 32.42 | 1,888,490 | +0.55(+1.73%) |
Oct 25, 2019 | 31.10 | 32.09 | 30.58 | 31.87 | 1,562,900 | +0.57(+1.82%) |
Oct 24, 2019 | 31.34 | 31.71 | 30.79 | 31.30 | 1,258,522 | -0.33(-1.04%) |
Oct 23, 2019 | 31.93 | 31.93 | 31.33 | 31.63 | 1,266,965 | -0.19(-0.60%) |
Oct 22, 2019 | 31.48 | 31.86 | 30.74 | 31.82 | 1,815,521 | +0.36(+1.14%) |
Oct 21, 2019 | 31.54 | 32.00 | 31.41 | 31.46 | 1,908,810 | +0.43(+1.39%) |
Oct 18, 2019 | 30.47 | 31.36 | 30.36 | 31.03 | 1,977,300 | +0.06(+0.19%) |
Oct 17, 2019 | 31.00 | 31.24 | 30.65 | 30.97 | 1,260,980 | +0.08(+0.26%) |
Oct 16, 2019 | 30.12 | 30.95 | 30.12 | 30.89 | 2,315,885 | +0.79(+2.62%) |
Oct 15, 2019 | 29.64 | 30.60 | 29.27 | 30.10 | 1,776,954 | +0.49(+1.65%) |
Oct 14, 2019 | 29.31 | 29.63 | 28.63 | 29.61 | 2,111,561 | +0.01(+0.03%) |
Oct 11, 2019 | 28.79 | 30.07 | 28.74 | 29.60 | 2,732,100 | +1.35(+4.78%) |
Oct 10, 2019 | 27.88 | 28.56 | 27.63 | 28.25 | 1,896,689 | +0.42(+1.51%) |
Oct 09, 2019 | 28.31 | 28.55 | 27.68 | 27.83 | 2,350,129 | -0.09(-0.32%) |
Oct 08, 2019 | 28.26 | 28.46 | 27.75 | 27.92 | 2,521,940 | -0.91(-3.16%) |
Oct 07, 2019 | 29.31 | 29.52 | 28.82 | 28.83 | 2,041,469 | -0.51(-1.74%) |
Oct 04, 2019 | 29.26 | 29.41 | 28.73 | 29.34 | 2,610,500 | -0.14(-0.47%) |
Oct 03, 2019 | 29.52 | 29.71 | 28.40 | 29.48 | 3,112,460 | -0.13(-0.44%) |
Oct 02, 2019 | 31.03 | 31.07 | 29.45 | 29.61 | 3,508,065 | -1.83(-5.82%) |
Oct 01, 2019 | 33.24 | 33.27 | 31.41 | 31.44 | 3,563,378 | -1.72(-5.19%) |
Sep 30, 2019 | 32.62 | 33.23 | 32.38 | 33.16 | 2,479,152 | +0.54(+1.66%) |
Sep 27, 2019 | 32.83 | 33.45 | 32.44 | 32.62 | 2,594,600 | -0.12(-0.37%) |
Sep 26, 2019 | 33.07 | 33.07 | 32.26 | 32.74 | 1,454,886 | -0.12(-0.37%) |
Sep 25, 2019 | 32.75 | 33.69 | 32.47 | 32.86 | 2,283,978 | +0.16(+0.49%) |
Sep 24, 2019 | 32.98 | 33.23 | 32.33 | 32.70 | 2,825,472 | -0.09(-0.27%) |
Sep 23, 2019 | 31.57 | 32.91 | 31.32 | 32.79 | 2,459,461 | +0.60(+1.86%) |
Sep 20, 2019 | 32.59 | 33.27 | 32.14 | 32.19 | 3,325,800 | -0.38(-1.17%) |
Sep 19, 2019 | 32.32 | 32.78 | 32.11 | 32.57 | 2,704,429 | +0.28(+0.87%) |
Sep 18, 2019 | 32.78 | 33.00 | 31.82 | 32.29 | 2,966,183 | +0.60(+1.89%) |
Sep 17, 2019 | 31.94 | 31.95 | 31.06 | 31.69 | 2,093,717 | -0.57(-1.77%) |
Sep 16, 2019 | 31.66 | 32.69 | 31.66 | 32.26 | 2,116,453 | +0.25(+0.78%) |
Sep 13, 2019 | 32.23 | 32.96 | 31.68 | 32.01 | 3,474,800 | -0.19(-0.59%) |
Sep 12, 2019 | 31.51 | 32.30 | 30.86 | 32.20 | 3,375,557 | +0.16(+0.50%) |
Sep 11, 2019 | 31.39 | 32.32 | 30.26 | 32.04 | 4,035,329 | +0.64(+2.04%) |
Sep 10, 2019 | 29.92 | 31.46 | 29.80 | 31.40 | 4,957,745 | +1.65(+5.55%) |
Sep 09, 2019 | 28.23 | 29.95 | 28.22 | 29.75 | 3,898,285 | +1.68(+5.99%) |
Sep 06, 2019 | 28.44 | 28.74 | 27.78 | 28.07 | 2,495,600 | -0.23(-0.81%) |
Sep 05, 2019 | 27.10 | 28.37 | 27.10 | 28.30 | 5,338,917 | +1.84(+6.95%) |
Sep 04, 2019 | 25.78 | 26.73 | 25.73 | 26.46 | 3,987,395 | +0.89(+3.48%) |
Sep 03, 2019 | 26.01 | 26.22 | 25.25 | 25.57 | 3,530,967 | -0.81(-3.07%) |
Aug 30, 2019 | 26.61 | 27.09 | 26.36 | 26.38 | 2,260,300 | -0.17(-0.64%) |
Aug 29, 2019 | 26.54 | 26.88 | 26.19 | 26.55 | 3,011,440 | +0.35(+1.34%) |
Aug 28, 2019 | 25.79 | 26.48 | 25.43 | 26.20 | 3,010,274 | +0.31(+1.20%) |
Aug 27, 2019 | 26.89 | 26.89 | 25.85 | 25.89 | 3,237,463 | -0.85(-3.18%) |
Aug 26, 2019 | 26.89 | 27.21 | 26.23 | 26.74 | 2,954,298 | -0.01(-0.04%) |
Aug 23, 2019 | 27.54 | 27.88 | 26.64 | 26.75 | 3,912,900 | -1.26(-4.50%) |
Aug 22, 2019 | 28.10 | 28.60 | 27.65 | 28.01 | 3,199,629 | +0.09(+0.32%) |
Aug 21, 2019 | 28.10 | 28.20 | 27.80 | 27.92 | 2,307,896 | +0.25(+0.90%) |
Aug 20, 2019 | 28.32 | 28.41 | 27.25 | 27.67 | 4,738,901 | -0.91(-3.18%) |
Aug 19, 2019 | 28.88 | 28.98 | 28.24 | 28.58 | 3,637,640 | +0.34(+1.20%) |
Aug 16, 2019 | 27.80 | 28.50 | 27.58 | 28.24 | 3,701,700 | +1.25(+4.63%) |
Aug 15, 2019 | 28.67 | 28.68 | 26.61 | 26.99 | 7,842,380 | -1.69(-5.89%) |
Aug 14, 2019 | 29.50 | 29.52 | 28.17 | 28.68 | 4,454,677 | -1.67(-5.50%) |
Aug 13, 2019 | 29.70 | 31.43 | 29.37 | 30.35 | 2,795,023 | +0.50(+1.68%) |
Aug 12, 2019 | 30.53 | 30.78 | 29.29 | 29.85 | 3,815,879 | -1.15(-3.71%) |
Aug 09, 2019 | 32.32 | 32.37 | 30.52 | 31.00 | 6,197,100 | -1.69(-5.17%) |
Aug 08, 2019 | 32.37 | 32.90 | 32.01 | 32.69 | 3,748,923 | +0.13(+0.40%) |
Aug 07, 2019 | 31.57 | 33.10 | 31.50 | 32.56 | 5,084,514 | +0.97(+3.07%) |
Aug 06, 2019 | 31.94 | 32.05 | 31.25 | 31.59 | 3,926,955 | -0.12(-0.38%) |
Aug 05, 2019 | 32.25 | 32.32 | 31.08 | 31.71 | 4,927,496 | -1.48(-4.46%) |
Aug 02, 2019 | 33.60 | 34.04 | 32.97 | 33.19 | 2,846,500 | -0.78(-2.30%) |
Aug 01, 2019 | 35.59 | 35.72 | 33.14 | 33.97 | 3,593,685 | -1.62(-4.55%) |
Jul 31, 2019 | 35.71 | 35.91 | 35.25 | 35.59 | 2,521,594 | -0.24(-0.67%) |
Jul 30, 2019 | 36.00 | 36.19 | 35.03 | 35.83 | 3,398,131 | -0.47(-1.29%) |
Jul 29, 2019 | 36.00 | 36.38 | 35.51 | 36.30 | 1,696,162 | +0.22(+0.61%) |
Jul 26, 2019 | 36.65 | 36.66 | 35.67 | 36.08 | 1,610,700 | -0.45(-1.23%) |
Jul 25, 2019 | 36.33 | 36.82 | 36.10 | 36.53 | 1,382,754 | -0.18(-0.49%) |
Jul 24, 2019 | 36.49 | 37.23 | 36.21 | 36.71 | 1,930,658 | +0.37(+1.02%) |
Jul 23, 2019 | 36.00 | 36.48 | 35.62 | 36.34 | 2,597,595 | +0.69(+1.94%) |
Jul 22, 2019 | 36.64 | 36.99 | 35.40 | 35.65 | 2,562,022 | -0.68(-1.87%) |
Jul 19, 2019 | 36.27 | 36.89 | 35.89 | 36.33 | 2,200,400 | +0.38(+1.06%) |
Jul 18, 2019 | 36.60 | 36.74 | 35.60 | 35.95 | 1,837,422 | -0.66(-1.80%) |
Jul 17, 2019 | 37.07 | 37.07 | 36.45 | 36.61 | 2,366,187 | -0.45(-1.21%) |
Jul 16, 2019 | 36.93 | 37.59 | 36.90 | 37.06 | 2,700,764 | +0.12(+0.32%) |
Jul 15, 2019 | 36.80 | 37.67 | 36.43 | 36.94 | 2,442,637 | +0.47(+1.29%) |
Jul 12, 2019 | 35.36 | 36.85 | 35.25 | 36.47 | 2,297,800 | +1.37(+3.90%) |
Jul 11, 2019 | 34.73 | 35.52 | 34.52 | 35.10 | 2,613,286 | +0.47(+1.36%) |
Jul 10, 2019 | 34.41 | 34.69 | 34.13 | 34.63 | 2,139,759 | +0.33(+0.96%) |
Jul 09, 2019 | 34.28 | 34.38 | 33.74 | 34.30 | 2,579,441 | -0.20(-0.58%) |
Jul 08, 2019 | 34.56 | 34.73 | 33.95 | 34.50 | 1,904,651 | -0.25(-0.72%) |
Jul 05, 2019 | 34.69 | 35.26 | 34.51 | 34.75 | 1,154,200 | -0.01(-0.03%) |
Jul 03, 2019 | 34.33 | 35.03 | 34.06 | 34.76 | 1,299,800 | +0.51(+1.49%) |
Jul 02, 2019 | 34.76 | 34.76 | 33.99 | 34.25 | 2,089,883 | -0.59(-1.69%) |
Jul 01, 2019 | 35.30 | 35.89 | 34.43 | 34.84 | 2,650,826 | +0.16(+0.46%) |
Jun 28, 2019 | 34.21 | 34.96 | 34.04 | 34.68 | 2,410,100 | +0.68(+2.00%) |
Jun 27, 2019 | 34.42 | 34.53 | 33.75 | 34.00 | 1,741,965 | -0.23(-0.67%) |
Jun 26, 2019 | 33.79 | 34.92 | 33.66 | 34.23 | 2,787,105 | +0.56(+1.66%) |
Jun 25, 2019 | 34.04 | 34.20 | 33.61 | 33.67 | 2,409,177 | -0.46(-1.35%) |
Jun 24, 2019 | 34.73 | 34.80 | 33.91 | 34.13 | 2,395,868 | -0.57(-1.64%) |
Jun 21, 2019 | 34.79 | 34.99 | 34.14 | 34.70 | 2,312,000 | -0.25(-0.72%) |
Jun 20, 2019 | 34.62 | 34.98 | 34.34 | 34.95 | 2,145,225 | +0.71(+2.07%) |
Jun 19, 2019 | 34.84 | 34.84 | 34.01 | 34.24 | 2,726,188 | -0.44(-1.27%) |
Jun 18, 2019 | 33.96 | 35.44 | 33.96 | 34.68 | 3,156,211 | +0.82(+2.42%) |
Jun 17, 2019 | 33.49 | 34.40 | 33.14 | 33.86 | 2,664,149 | +0.35(+1.04%) |
Jun 14, 2019 | 34.10 | 34.10 | 33.02 | 33.51 | 2,197,100 | -0.16(-0.48%) |
Jun 13, 2019 | 33.35 | 34.05 | 32.95 | 33.67 | 2,636,011 | +0.55(+1.66%) |
Jun 12, 2019 | 33.76 | 33.84 | 32.94 | 33.12 | 2,238,838 | -0.81(-2.39%) |
Jun 11, 2019 | 34.87 | 35.23 | 33.84 | 33.93 | 2,608,941 | -0.58(-1.68%) |
Jun 10, 2019 | 34.41 | 35.30 | 34.33 | 34.51 | 2,749,187 | +0.30(+0.88%) |
Jun 07, 2019 | 34.07 | 34.44 | 33.58 | 34.21 | 2,886,700 | +0.26(+0.77%) |
Jun 06, 2019 | 34.89 | 35.17 | 33.25 | 33.95 | 3,674,658 | -1.11(-3.17%) |
Jun 05, 2019 | 36.02 | 36.30 | 34.21 | 35.06 | 3,756,267 | -0.34(-0.96%) |
Jun 04, 2019 | 34.21 | 35.67 | 34.04 | 35.40 | 4,798,542 | +1.38(+4.06%) |
Jun 03, 2019 | 32.35 | 34.79 | 32.25 | 34.02 | 6,761,148 | +1.54(+4.74%) |
May 31, 2019 | 33.20 | 33.41 | 32.09 | 32.48 | 4,720,900 | -1.31(-3.88%) |
May 30, 2019 | 34.50 | 34.65 | 33.64 | 33.79 | 4,804,468 | -1.27(-3.62%) |
May 29, 2019 | 36.04 | 36.43 | 34.25 | 35.06 | 10,192,776 | -3.83(-9.85%) |
May 28, 2019 | 39.10 | 39.67 | 38.63 | 38.89 | 5,012,748 | -0.10(-0.26%) |
May 24, 2019 | 39.80 | 40.21 | 38.94 | 38.99 | 2,607,400 | -0.49(-1.24%) |
May 23, 2019 | 39.34 | 39.93 | 38.82 | 39.48 | 1,631,291 | -0.26(-0.65%) |
May 22, 2019 | 40.28 | 40.49 | 39.69 | 39.74 | 1,977,581 | -0.88(-2.17%) |
May 21, 2019 | 40.24 | 40.96 | 39.97 | 40.62 | 1,963,826 | +0.66(+1.65%) |
May 20, 2019 | 39.56 | 40.33 | 39.28 | 39.96 | 2,454,222 | -0.02(-0.05%) |
May 17, 2019 | 40.11 | 40.63 | 39.85 | 39.98 | 2,322,500 | -0.30(-0.74%) |
May 16, 2019 | 40.77 | 41.03 | 40.18 | 40.28 | 1,619,078 | +0.09(+0.22%) |
May 15, 2019 | 40.50 | 40.64 | 39.95 | 40.19 | 2,129,575 | -0.55(-1.35%) |
May 14, 2019 | 40.62 | 41.13 | 39.80 | 40.74 | 2,208,839 | +0.27(+0.67%) |
May 13, 2019 | 41.85 | 42.09 | 40.23 | 40.47 | 2,623,655 | -2.32(-5.42%) |
May 10, 2019 | 43.10 | 43.59 | 42.01 | 42.79 | 2,120,400 | -0.30(-0.70%) |
May 09, 2019 | 43.47 | 43.63 | 42.31 | 43.09 | 2,648,969 | +0.80(+1.89%) |
May 08, 2019 | 41.97 | 43.20 | 41.77 | 42.29 | 2,351,288 | +0.32(+0.76%) |
May 07, 2019 | 43.42 | 43.54 | 41.67 | 41.97 | 2,555,843 | -1.74(-3.98%) |
May 06, 2019 | 43.10 | 43.98 | 42.76 | 43.71 | 2,711,635 | -0.36(-0.82%) |
May 03, 2019 | 43.66 | 44.24 | 43.34 | 44.07 | 1,417,300 | +0.42(+0.96%) |
May 02, 2019 | 43.45 | 43.71 | 43.03 | 43.65 | 1,898,182 | +0.46(+1.07%) |