Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.840 | 6.385 | 5.490 | 5.750 | 2,527,044 | -0.01(-0.17%) |
Mar 30, 2020 | 6.100 | 6.100 | 5.360 | 5.760 | 1,388,839 | -0.14(-2.37%) |
Mar 27, 2020 | 6.020 | 6.190 | 5.250 | 5.900 | 2,462,900 | -0.39(-6.20%) |
Mar 26, 2020 | 5.710 | 6.850 | 5.670 | 6.290 | 2,308,380 | +0.62(+10.93%) |
Mar 25, 2020 | 4.610 | 6.050 | 4.210 | 5.670 | 4,153,329 | +1.48(+35.32%) |
Mar 24, 2020 | 3.130 | 4.370 | 3.100 | 4.190 | 2,981,737 | +1.17(+38.74%) |
Mar 23, 2020 | 3.600 | 3.610 | 2.890 | 3.020 | 2,112,767 | -0.60(-16.57%) |
Mar 20, 2020 | 3.560 | 4.320 | 3.370 | 3.620 | 4,020,000 | +0.17(+4.93%) |
Mar 19, 2020 | 3.370 | 3.500 | 2.960 | 3.450 | 5,813,872 | +0.05(+1.47%) |
Mar 18, 2020 | 3.500 | 3.690 | 3.330 | 3.400 | 2,164,227 | -0.27(-7.36%) |
Mar 17, 2020 | 4.490 | 4.530 | 3.490 | 3.670 | 3,423,542 | -0.80(-17.90%) |
Mar 16, 2020 | 6.080 | 6.630 | 4.270 | 4.470 | 2,630,154 | -2.19(-32.88%) |
Mar 13, 2020 | 7.140 | 7.140 | 5.610 | 6.660 | 1,789,500 | +0.01(+0.15%) |
Mar 12, 2020 | 7.450 | 7.450 | 6.510 | 6.650 | 2,169,663 | -1.48(-18.20%) |
Mar 11, 2020 | 7.660 | 8.590 | 7.450 | 8.130 | 3,216,858 | +0.03(+0.37%) |
Mar 10, 2020 | 9.350 | 9.500 | 7.560 | 8.100 | 2,539,323 | -0.54(-6.25%) |
Mar 09, 2020 | 10.00 | 10.46 | 8.630 | 8.640 | 2,905,972 | -6.84(-44.19%) |
Mar 06, 2020 | 16.58 | 17.08 | 15.18 | 15.48 | 1,004,800 | -1.74(-10.10%) |
Mar 05, 2020 | 17.21 | 17.35 | 16.65 | 17.22 | 802,115 | -0.40(-2.27%) |
Mar 04, 2020 | 18.61 | 18.61 | 17.12 | 17.62 | 653,868 | -0.67(-3.66%) |
Mar 03, 2020 | 19.60 | 19.82 | 17.81 | 18.29 | 760,457 | -1.40(-7.11%) |
Mar 02, 2020 | 18.81 | 19.71 | 18.16 | 19.69 | 961,545 | +1.09(+5.86%) |
Feb 28, 2020 | 17.75 | 19.02 | 17.71 | 18.60 | 1,320,700 | +0.11(+0.59%) |
Feb 27, 2020 | 19.78 | 19.78 | 18.41 | 18.49 | 1,190,964 | -2.19(-10.59%) |
Feb 26, 2020 | 21.84 | 22.01 | 20.40 | 20.68 | 792,062 | -1.18(-5.40%) |
Feb 25, 2020 | 22.71 | 23.00 | 21.34 | 21.86 | 1,069,350 | -1.23(-5.33%) |
Feb 24, 2020 | 23.93 | 24.03 | 22.47 | 23.09 | 922,624 | -1.68(-6.78%) |
Feb 21, 2020 | 25.38 | 25.45 | 24.66 | 24.77 | 691,200 | -1.00(-3.88%) |
Feb 20, 2020 | 25.44 | 26.45 | 25.41 | 25.77 | 611,755 | +0.48(+1.90%) |
Feb 19, 2020 | 26.24 | 26.25 | 25.10 | 25.29 | 1,468,118 | -0.63(-2.43%) |
Feb 18, 2020 | 25.27 | 26.23 | 24.91 | 25.92 | 809,407 | +0.56(+2.21%) |
Feb 14, 2020 | 25.48 | 25.68 | 24.84 | 25.36 | 594,700 | -0.06(-0.24%) |
Feb 13, 2020 | 26.38 | 26.65 | 25.18 | 25.42 | 1,398,521 | -1.16(-4.36%) |
Feb 12, 2020 | 27.53 | 27.69 | 26.32 | 26.58 | 769,306 | -0.15(-0.56%) |
Feb 11, 2020 | 27.02 | 27.58 | 26.50 | 26.73 | 286,425 | +0.17(+0.64%) |
Feb 10, 2020 | 26.37 | 26.74 | 25.98 | 26.56 | 311,258 | -0.06(-0.23%) |
Feb 07, 2020 | 26.55 | 27.15 | 26.44 | 26.62 | 336,000 | -0.32(-1.19%) |
Feb 06, 2020 | 27.33 | 27.45 | 26.60 | 26.94 | 427,813 | -0.28(-1.03%) |
Feb 05, 2020 | 26.75 | 27.59 | 26.64 | 27.22 | 261,917 | +1.12(+4.29%) |
Feb 04, 2020 | 26.49 | 27.04 | 25.99 | 26.10 | 285,896 | +0.29(+1.12%) |
Feb 03, 2020 | 25.87 | 26.30 | 25.69 | 25.81 | 367,930 | -0.05(-0.19%) |
Jan 31, 2020 | 26.04 | 26.25 | 25.63 | 25.86 | 263,000 | -0.75(-2.82%) |
Jan 30, 2020 | 25.98 | 26.63 | 25.92 | 26.61 | 189,527 | +0.10(+0.38%) |
Jan 29, 2020 | 27.93 | 28.12 | 26.49 | 26.51 | 437,500 | -1.12(-4.05%) |
Jan 28, 2020 | 27.67 | 27.86 | 26.95 | 27.63 | 381,941 | +0.20(+0.73%) |
Jan 27, 2020 | 27.81 | 28.19 | 27.25 | 27.43 | 451,756 | -1.36(-4.72%) |
Jan 24, 2020 | 28.98 | 29.02 | 28.20 | 28.79 | 527,600 | -0.29(-1.00%) |
Jan 23, 2020 | 29.02 | 29.57 | 28.46 | 29.08 | 508,027 | -0.38(-1.29%) |
Jan 22, 2020 | 29.90 | 30.07 | 29.24 | 29.46 | 713,964 | -0.63(-2.09%) |
Jan 21, 2020 | 30.66 | 30.75 | 29.99 | 30.09 | 716,656 | -0.93(-3.00%) |
Jan 17, 2020 | 31.46 | 31.60 | 30.88 | 31.02 | 310,100 | -0.15(-0.48%) |
Jan 16, 2020 | 31.47 | 31.95 | 30.90 | 31.17 | 387,528 | -0.02(-0.06%) |
Jan 15, 2020 | 31.73 | 31.77 | 30.92 | 31.19 | 354,389 | -0.69(-2.16%) |
Jan 14, 2020 | 31.38 | 32.09 | 31.26 | 31.88 | 339,219 | +0.36(+1.14%) |
Jan 13, 2020 | 31.98 | 31.99 | 31.17 | 31.52 | 380,030 | -0.51(-1.59%) |
Jan 10, 2020 | 32.25 | 32.25 | 31.72 | 32.03 | 564,300 | -0.24(-0.74%) |
Jan 09, 2020 | 32.21 | 32.39 | 31.49 | 32.27 | 320,759 | +0.04(+0.12%) |
Jan 08, 2020 | 33.07 | 33.23 | 31.78 | 32.23 | 480,245 | -1.03(-3.10%) |
Jan 07, 2020 | 33.54 | 33.72 | 32.67 | 33.26 | 342,723 | -0.42(-1.25%) |
Jan 06, 2020 | 33.44 | 33.83 | 32.85 | 33.68 | 616,493 | +0.09(+0.27%) |
Jan 03, 2020 | 34.16 | 34.46 | 33.15 | 33.59 | 499,400 | -0.08(-0.24%) |
Jan 02, 2020 | 33.64 | 33.96 | 32.99 | 33.67 | 528,799 | -0.11(-0.33%) |
Dec 31, 2019 | 33.76 | 34.28 | 33.66 | 33.78 | 514,900 | -0.31(-0.91%) |
Dec 30, 2019 | 34.21 | 34.80 | 34.01 | 34.09 | 422,188 | -0.06(-0.18%) |
Dec 27, 2019 | 34.19 | 34.36 | 33.61 | 34.15 | 368,200 | +0.20(+0.59%) |
Dec 26, 2019 | 34.00 | 34.40 | 33.82 | 33.95 | 401,531 | +0.02(+0.06%) |
Dec 24, 2019 | 33.67 | 34.17 | 33.50 | 33.93 | 221,900 | +0.23(+0.68%) |
Dec 23, 2019 | 32.77 | 33.97 | 32.63 | 33.70 | 520,280 | +0.90(+2.74%) |
Dec 20, 2019 | 32.57 | 32.90 | 31.70 | 32.80 | 1,912,500 | +0.30(+0.92%) |
Dec 19, 2019 | 32.02 | 33.73 | 31.94 | 32.50 | 2,181,394 | +1.83(+5.97%) |
Dec 18, 2019 | 29.68 | 30.84 | 29.57 | 30.67 | 813,725 | +0.73(+2.44%) |
Dec 17, 2019 | 29.19 | 29.97 | 29.19 | 29.94 | 544,567 | +0.71(+2.43%) |
Dec 16, 2019 | 29.18 | 29.83 | 28.91 | 29.23 | 496,714 | +0.31(+1.07%) |
Dec 13, 2019 | 29.11 | 29.53 | 28.78 | 28.92 | 720,900 | -0.19(-0.65%) |
Dec 12, 2019 | 28.51 | 29.34 | 28.44 | 29.11 | 837,671 | +1.14(+4.08%) |
Dec 11, 2019 | 27.74 | 28.11 | 27.35 | 27.97 | 501,138 | +0.25(+0.90%) |
Dec 10, 2019 | 26.72 | 28.06 | 26.60 | 27.72 | 584,376 | +1.13(+4.25%) |
Dec 09, 2019 | 27.07 | 27.48 | 26.40 | 26.59 | 348,844 | -0.74(-2.71%) |
Dec 06, 2019 | 26.17 | 27.58 | 26.17 | 27.33 | 974,100 | +1.34(+5.16%) |
Dec 05, 2019 | 26.49 | 26.70 | 25.85 | 25.99 | 299,675 | -0.44(-1.66%) |
Dec 04, 2019 | 25.82 | 26.87 | 25.69 | 26.43 | 321,382 | +0.80(+3.12%) |
Dec 03, 2019 | 25.65 | 26.28 | 25.27 | 25.63 | 639,184 | -0.33(-1.27%) |
Dec 02, 2019 | 25.59 | 26.32 | 25.59 | 25.96 | 311,359 | +0.42(+1.64%) |
Nov 29, 2019 | 26.07 | 26.07 | 25.48 | 25.54 | 114,100 | -0.88(-3.33%) |
Nov 27, 2019 | 26.57 | 26.81 | 26.21 | 26.42 | 247,800 | -0.08(-0.30%) |
Nov 26, 2019 | 26.80 | 26.86 | 26.27 | 26.50 | 437,879 | -0.41(-1.52%) |
Nov 25, 2019 | 26.21 | 26.99 | 26.00 | 26.91 | 412,075 | +0.74(+2.83%) |
Nov 22, 2019 | 26.34 | 26.66 | 25.88 | 26.17 | 624,000 | -0.09(-0.34%) |
Nov 21, 2019 | 25.67 | 26.32 | 25.19 | 26.26 | 516,140 | +0.86(+3.39%) |
Nov 20, 2019 | 25.43 | 26.00 | 25.15 | 25.40 | 386,739 | +0.06(+0.24%) |
Nov 19, 2019 | 25.16 | 25.54 | 24.80 | 25.34 | 445,511 | +0.06(+0.24%) |
Nov 18, 2019 | 25.26 | 25.40 | 24.96 | 25.28 | 422,450 | -0.34(-1.33%) |
Nov 15, 2019 | 25.72 | 26.01 | 25.16 | 25.62 | 719,400 | +0.05(+0.20%) |
Nov 14, 2019 | 26.42 | 26.68 | 25.53 | 25.57 | 498,458 | -0.90(-3.40%) |
Nov 13, 2019 | 26.57 | 26.61 | 26.19 | 26.47 | 615,055 | -0.40(-1.49%) |
Nov 12, 2019 | 27.10 | 27.41 | 26.60 | 26.87 | 516,163 | -0.24(-0.89%) |
Nov 11, 2019 | 26.95 | 27.15 | 26.53 | 27.11 | 364,870 | -0.17(-0.62%) |
Nov 08, 2019 | 26.72 | 27.38 | 26.07 | 27.28 | 901,000 | +0.25(+0.92%) |
Nov 07, 2019 | 27.15 | 27.86 | 26.94 | 27.03 | 587,314 | +0.34(+1.27%) |
Nov 06, 2019 | 26.94 | 27.24 | 26.33 | 26.69 | 1,488,060 | -0.58(-2.13%) |
Nov 05, 2019 | 27.26 | 27.89 | 27.14 | 27.27 | 718,320 | +0.09(+0.33%) |
Nov 04, 2019 | 26.72 | 27.36 | 26.53 | 27.18 | 701,310 | +0.85(+3.23%) |
Nov 01, 2019 | 25.51 | 26.44 | 25.51 | 26.33 | 595,200 | +1.16(+4.61%) |
Oct 31, 2019 | 25.26 | 25.55 | 24.84 | 25.17 | 805,945 | -0.22(-0.87%) |
Oct 30, 2019 | 27.03 | 27.06 | 25.24 | 25.39 | 784,927 | -1.64(-6.07%) |
Oct 29, 2019 | 26.24 | 27.17 | 25.91 | 27.03 | 753,131 | +0.63(+2.39%) |
Oct 28, 2019 | 26.70 | 27.71 | 26.34 | 26.40 | 907,280 | -0.04(-0.15%) |
Oct 25, 2019 | 25.72 | 27.11 | 25.12 | 26.44 | 1,803,600 | +0.57(+2.20%) |
Oct 24, 2019 | 24.90 | 26.09 | 23.90 | 25.87 | 1,923,083 | +0.09(+0.35%) |
Oct 23, 2019 | 25.31 | 26.00 | 24.45 | 25.78 | 1,032,143 | +0.49(+1.94%) |
Oct 22, 2019 | 25.70 | 25.79 | 25.04 | 25.29 | 1,276,118 | -0.36(-1.40%) |
Oct 21, 2019 | 25.37 | 25.90 | 25.13 | 25.65 | 945,740 | +0.37(+1.46%) |
Oct 18, 2019 | 25.55 | 26.09 | 25.26 | 25.28 | 509,200 | -0.30(-1.17%) |
Oct 17, 2019 | 25.58 | 25.93 | 25.33 | 25.58 | 773,426 | +0.23(+0.91%) |
Oct 16, 2019 | 25.50 | 26.02 | 25.23 | 25.35 | 565,786 | -0.17(-0.67%) |
Oct 15, 2019 | 25.40 | 26.30 | 25.07 | 25.52 | 653,373 | +0.10(+0.39%) |
Oct 14, 2019 | 25.08 | 25.58 | 24.60 | 25.42 | 440,291 | -0.09(-0.35%) |
Oct 11, 2019 | 24.65 | 25.75 | 24.46 | 25.51 | 516,700 | +1.26(+5.20%) |
Oct 10, 2019 | 23.68 | 24.52 | 23.62 | 24.25 | 655,874 | +0.18(+0.75%) |
Oct 09, 2019 | 24.36 | 24.68 | 23.83 | 24.07 | 681,492 | +0.04(+0.17%) |
Oct 08, 2019 | 24.20 | 24.73 | 23.84 | 24.03 | 620,106 | -0.63(-2.55%) |
Oct 07, 2019 | 25.35 | 25.44 | 24.60 | 24.66 | 617,532 | -0.72(-2.84%) |
Oct 04, 2019 | 25.87 | 26.00 | 25.05 | 25.38 | 454,900 | -0.22(-0.86%) |
Oct 03, 2019 | 25.14 | 25.69 | 24.36 | 25.60 | 687,073 | +0.34(+1.35%) |
Oct 02, 2019 | 26.00 | 26.05 | 25.10 | 25.26 | 434,460 | -0.69(-2.66%) |
Oct 01, 2019 | 28.04 | 28.04 | 25.84 | 25.95 | 378,628 | -1.10(-4.07%) |
Sep 30, 2019 | 26.85 | 27.27 | 26.75 | 27.05 | 1,122,425 | +0.06(+0.22%) |
Sep 27, 2019 | 26.52 | 27.43 | 26.06 | 26.99 | 964,700 | +0.24(+0.90%) |
Sep 26, 2019 | 27.87 | 28.00 | 26.60 | 26.75 | 632,180 | -1.30(-4.63%) |
Sep 25, 2019 | 27.42 | 28.33 | 27.13 | 28.05 | 601,911 | +0.27(+0.97%) |
Sep 24, 2019 | 29.28 | 29.36 | 27.68 | 27.78 | 429,712 | -1.82(-6.15%) |
Sep 23, 2019 | 29.02 | 29.93 | 29.02 | 29.60 | 596,471 | +0.11(+0.37%) |
Sep 20, 2019 | 29.42 | 29.92 | 29.21 | 29.49 | 1,137,100 | +0.19(+0.65%) |
Sep 19, 2019 | 30.10 | 30.33 | 29.24 | 29.30 | 772,273 | -0.50(-1.68%) |
Sep 18, 2019 | 30.20 | 30.49 | 29.10 | 29.80 | 523,655 | -0.73(-2.39%) |
Sep 17, 2019 | 31.85 | 31.85 | 29.74 | 30.53 | 888,125 | -1.68(-5.22%) |
Sep 16, 2019 | 30.00 | 32.46 | 29.50 | 32.21 | 1,059,212 | +3.45(+12.00%) |
Sep 13, 2019 | 29.09 | 29.35 | 28.41 | 28.76 | 354,200 | -0.05(-0.17%) |
Sep 12, 2019 | 28.31 | 29.42 | 28.06 | 28.81 | 552,904 | -0.16(-0.55%) |
Sep 11, 2019 | 28.22 | 29.43 | 27.81 | 28.97 | 1,159,323 | -0.33(-1.13%) |
Sep 10, 2019 | 29.18 | 29.98 | 28.89 | 29.30 | 418,242 | +0.10(+0.34%) |
Sep 09, 2019 | 28.44 | 29.26 | 28.15 | 29.20 | 555,102 | +0.95(+3.36%) |
Sep 06, 2019 | 28.00 | 28.51 | 27.43 | 28.25 | 681,000 | +0.11(+0.39%) |
Sep 05, 2019 | 27.00 | 28.34 | 26.92 | 28.14 | 938,045 | +1.49(+5.59%) |
Sep 04, 2019 | 26.63 | 26.79 | 25.90 | 26.65 | 432,921 | +0.54(+2.07%) |
Sep 03, 2019 | 25.40 | 26.21 | 24.90 | 26.11 | 560,670 | +0.13(+0.50%) |
Aug 30, 2019 | 26.38 | 26.85 | 25.80 | 25.98 | 595,600 | -0.12(-0.46%) |
Aug 29, 2019 | 25.50 | 26.42 | 25.50 | 26.10 | 451,485 | +0.90(+3.57%) |
Aug 28, 2019 | 24.37 | 25.74 | 23.92 | 25.20 | 537,564 | +1.07(+4.43%) |
Aug 27, 2019 | 24.97 | 25.12 | 23.80 | 24.13 | 416,634 | -0.49(-1.99%) |
Aug 26, 2019 | 25.12 | 25.42 | 24.44 | 24.62 | 355,600 | -0.15(-0.61%) |
Aug 23, 2019 | 26.07 | 26.49 | 24.67 | 24.77 | 478,600 | -1.63(-6.17%) |
Aug 22, 2019 | 27.19 | 27.60 | 26.40 | 26.40 | 406,322 | -0.56(-2.08%) |
Aug 21, 2019 | 27.61 | 27.61 | 26.87 | 26.96 | 332,799 | -0.22(-0.81%) |
Aug 20, 2019 | 27.40 | 27.45 | 26.89 | 27.18 | 250,867 | -0.33(-1.20%) |
Aug 19, 2019 | 26.70 | 27.85 | 26.68 | 27.51 | 483,392 | +1.42(+5.44%) |
Aug 16, 2019 | 26.30 | 26.40 | 25.95 | 26.09 | 623,300 | -0.02(-0.08%) |
Aug 15, 2019 | 26.02 | 26.32 | 25.51 | 26.11 | 531,951 | -0.18(-0.68%) |
Aug 14, 2019 | 27.65 | 27.70 | 26.16 | 26.29 | 466,613 | -2.24(-7.85%) |
Aug 13, 2019 | 28.53 | 29.66 | 28.25 | 28.53 | 443,727 | -0.05(-0.17%) |
Aug 12, 2019 | 28.32 | 28.68 | 27.82 | 28.58 | 385,525 | +0.18(+0.63%) |
Aug 09, 2019 | 29.32 | 29.78 | 28.24 | 28.40 | 552,800 | -1.00(-3.40%) |
Aug 08, 2019 | 29.75 | 29.75 | 28.97 | 29.40 | 721,470 | -0.10(-0.34%) |
Aug 07, 2019 | 28.70 | 29.74 | 28.32 | 29.50 | 611,197 | +0.14(+0.48%) |
Aug 06, 2019 | 29.68 | 30.26 | 28.75 | 29.36 | 430,673 | -0.22(-0.74%) |
Aug 05, 2019 | 29.74 | 30.10 | 28.59 | 29.58 | 876,961 | -1.17(-3.80%) |
Aug 02, 2019 | 31.34 | 31.57 | 30.37 | 30.75 | 585,200 | -0.68(-2.16%) |
Aug 01, 2019 | 32.46 | 32.93 | 31.32 | 31.43 | 1,021,610 | -1.10(-3.38%) |
Jul 31, 2019 | 32.52 | 33.85 | 32.32 | 32.53 | 871,000 | -0.11(-0.34%) |
Jul 30, 2019 | 30.93 | 32.93 | 30.71 | 32.64 | 795,034 | +1.31(+4.18%) |
Jul 29, 2019 | 31.60 | 31.79 | 30.67 | 31.33 | 1,150,644 | -0.53(-1.66%) |
Jul 26, 2019 | 30.44 | 32.02 | 30.06 | 31.86 | 1,051,800 | +1.47(+4.84%) |
Jul 25, 2019 | 31.80 | 31.80 | 29.84 | 30.39 | 621,741 | -1.04(-3.31%) |
Jul 24, 2019 | 31.65 | 32.16 | 31.33 | 31.43 | 612,979 | -0.20(-0.63%) |
Jul 23, 2019 | 31.69 | 32.43 | 31.30 | 31.63 | 488,688 | +0.01(+0.03%) |
Jul 22, 2019 | 30.52 | 32.04 | 30.41 | 31.62 | 734,649 | +1.33(+4.39%) |
Jul 19, 2019 | 29.92 | 30.42 | 29.50 | 30.29 | 495,100 | +0.38(+1.27%) |
Jul 18, 2019 | 30.25 | 30.61 | 29.35 | 29.91 | 471,480 | -0.34(-1.12%) |
Jul 17, 2019 | 30.99 | 31.39 | 30.08 | 30.25 | 531,922 | -0.90(-2.89%) |
Jul 16, 2019 | 30.72 | 31.84 | 30.39 | 31.15 | 411,903 | +0.29(+0.94%) |
Jul 15, 2019 | 31.89 | 32.32 | 30.41 | 30.86 | 647,783 | -0.93(-2.93%) |
Jul 12, 2019 | 31.46 | 31.99 | 30.60 | 31.79 | 771,800 | +0.38(+1.21%) |
Jul 11, 2019 | 31.89 | 32.38 | 31.31 | 31.41 | 322,941 | -0.51(-1.60%) |
Jul 10, 2019 | 31.45 | 32.89 | 30.89 | 31.92 | 606,066 | -0.05(-0.16%) |
Jul 09, 2019 | 31.83 | 32.24 | 31.24 | 31.97 | 384,185 | -0.05(-0.16%) |
Jul 08, 2019 | 31.69 | 32.22 | 31.59 | 32.02 | 330,271 | +0.05(+0.16%) |
Jul 05, 2019 | 31.66 | 32.13 | 31.62 | 31.97 | 201,600 | +0.12(+0.38%) |
Jul 03, 2019 | 31.69 | 32.07 | 31.00 | 31.85 | 357,000 | +0.15(+0.47%) |
Jul 02, 2019 | 33.69 | 33.69 | 31.29 | 31.70 | 835,477 | -1.96(-5.84%) |
Jul 01, 2019 | 34.10 | 34.64 | 33.59 | 33.66 | 336,322 | +0.12(+0.37%) |
Jun 28, 2019 | 32.83 | 33.84 | 32.83 | 33.54 | 836,200 | +0.76(+2.32%) |
Jun 27, 2019 | 32.29 | 32.87 | 32.00 | 32.78 | 592,280 | +0.51(+1.58%) |
Jun 26, 2019 | 31.75 | 32.89 | 31.75 | 32.27 | 471,079 | +0.84(+2.67%) |
Jun 25, 2019 | 30.88 | 31.83 | 30.06 | 31.43 | 836,700 | +0.20(+0.64%) |
Jun 24, 2019 | 32.03 | 32.12 | 31.05 | 31.23 | 471,590 | -0.96(-2.98%) |
Jun 21, 2019 | 31.86 | 32.41 | 31.47 | 32.19 | 949,100 | +0.34(+1.07%) |
Jun 20, 2019 | 31.92 | 32.75 | 31.51 | 31.85 | 822,834 | +0.38(+1.21%) |
Jun 19, 2019 | 31.83 | 31.93 | 31.01 | 31.47 | 609,013 | -0.34(-1.07%) |
Jun 18, 2019 | 31.27 | 32.34 | 31.20 | 31.81 | 363,892 | +0.58(+1.86%) |
Jun 17, 2019 | 30.91 | 31.97 | 30.70 | 31.23 | 348,410 | +0.18(+0.58%) |
Jun 14, 2019 | 31.90 | 31.98 | 31.03 | 31.05 | 507,000 | -1.00(-3.12%) |
Jun 13, 2019 | 31.08 | 32.35 | 30.91 | 32.05 | 706,525 | +1.45(+4.74%) |
Jun 12, 2019 | 31.89 | 31.89 | 30.14 | 30.60 | 388,819 | -1.47(-4.58%) |
Jun 11, 2019 | 32.52 | 33.11 | 31.86 | 32.07 | 427,741 | -0.15(-0.47%) |
Jun 10, 2019 | 32.78 | 32.95 | 32.10 | 32.22 | 641,126 | -0.56(-1.71%) |
Jun 07, 2019 | 32.56 | 32.95 | 31.90 | 32.78 | 558,000 | +0.34(+1.05%) |
Jun 06, 2019 | 32.09 | 33.05 | 31.91 | 32.44 | 804,277 | +0.44(+1.37%) |
Jun 05, 2019 | 32.08 | 32.14 | 31.12 | 32.00 | 466,660 | -0.13(-0.40%) |
Jun 04, 2019 | 31.78 | 32.69 | 31.55 | 32.13 | 580,173 | +0.62(+1.97%) |
Jun 03, 2019 | 31.08 | 31.80 | 30.98 | 31.51 | 759,415 | +0.50(+1.61%) |
May 31, 2019 | 31.40 | 31.70 | 30.86 | 31.01 | 515,900 | -0.98(-3.06%) |
May 30, 2019 | 31.94 | 32.58 | 31.77 | 31.99 | 906,442 | +0.22(+0.69%) |
May 29, 2019 | 31.12 | 31.92 | 31.01 | 31.77 | 525,796 | -0.01(-0.03%) |
May 28, 2019 | 31.02 | 32.03 | 30.91 | 31.78 | 561,869 | +0.91(+2.95%) |
May 24, 2019 | 32.51 | 32.76 | 30.79 | 30.87 | 831,700 | -1.45(-4.49%) |
May 23, 2019 | 32.44 | 32.59 | 31.53 | 32.32 | 438,835 | -0.72(-2.18%) |
May 22, 2019 | 33.87 | 34.12 | 32.15 | 33.04 | 610,237 | -1.09(-3.19%) |
May 21, 2019 | 34.33 | 35.26 | 33.94 | 34.13 | 561,168 | -0.43(-1.24%) |
May 20, 2019 | 34.00 | 35.25 | 33.44 | 34.56 | 616,144 | +0.13(+0.38%) |
May 17, 2019 | 36.17 | 36.42 | 33.96 | 34.43 | 681,200 | -2.16(-5.90%) |
May 16, 2019 | 37.51 | 37.75 | 36.30 | 36.59 | 552,883 | -0.83(-2.22%) |
May 15, 2019 | 36.54 | 37.49 | 36.29 | 37.42 | 283,368 | +0.46(+1.24%) |
May 14, 2019 | 37.12 | 37.78 | 36.69 | 36.96 | 771,471 | +0.07(+0.19%) |
May 13, 2019 | 37.24 | 37.84 | 35.84 | 36.89 | 278,684 | -0.98(-2.59%) |
May 10, 2019 | 38.04 | 38.39 | 37.41 | 37.87 | 396,500 | -0.41(-1.07%) |
May 09, 2019 | 38.17 | 38.92 | 38.07 | 38.28 | 299,411 | -0.24(-0.62%) |
May 08, 2019 | 38.74 | 39.00 | 38.20 | 38.52 | 432,085 | -0.14(-0.36%) |
May 07, 2019 | 39.58 | 40.03 | 38.43 | 38.66 | 229,294 | -1.63(-4.05%) |
May 06, 2019 | 39.87 | 40.62 | 39.43 | 40.29 | 523,594 | -0.15(-0.37%) |
May 03, 2019 | 39.54 | 40.55 | 39.22 | 40.44 | 360,000 | +1.28(+3.27%) |
May 02, 2019 | 38.48 | 39.42 | 37.96 | 39.16 | 537,527 | +0.27(+0.69%) |
May 01, 2019 | 40.14 | 40.18 | 37.51 | 38.89 | 1,207,045 | -0.80(-2.02%) |
Apr 30, 2019 | 40.76 | 40.77 | 39.29 | 39.69 | 539,447 | -0.81(-2.00%) |
Apr 29, 2019 | 40.02 | 40.91 | 39.81 | 40.50 | 289,131 | +0.52(+1.30%) |
Apr 26, 2019 | 40.32 | 40.41 | 39.37 | 39.98 | 367,500 | -0.53(-1.31%) |
Apr 25, 2019 | 41.67 | 41.80 | 40.44 | 40.51 | 301,093 | -1.23(-2.95%) |
Apr 24, 2019 | 42.90 | 42.93 | 41.06 | 41.74 | 573,478 | -1.26(-2.93%) |
Apr 23, 2019 | 42.97 | 43.37 | 42.67 | 43.00 | 379,903 | +0.17(+0.40%) |
Apr 22, 2019 | 41.03 | 43.17 | 40.88 | 42.83 | 622,745 | +1.83(+4.46%) |
Apr 18, 2019 | 41.00 | 41.64 | 40.89 | 41.00 | 410,300 | +0.13(+0.32%) |
Apr 17, 2019 | 41.88 | 42.12 | 40.80 | 40.87 | 181,811 | -0.88(-2.11%) |
Apr 16, 2019 | 41.07 | 41.96 | 40.48 | 41.75 | 337,131 | +0.96(+2.35%) |
Apr 15, 2019 | 41.23 | 41.89 | 40.66 | 40.79 | 308,747 | -0.63(-1.52%) |
Apr 12, 2019 | 41.81 | 42.91 | 41.37 | 41.42 | 424,500 | +0.26(+0.63%) |
Apr 11, 2019 | 41.99 | 42.41 | 41.00 | 41.16 | 749,231 | -0.90(-2.14%) |
Apr 10, 2019 | 40.78 | 42.64 | 40.63 | 42.06 | 573,467 | +1.58(+3.90%) |
Apr 09, 2019 | 40.67 | 41.19 | 40.19 | 40.48 | 419,912 | -0.16(-0.39%) |
Apr 08, 2019 | 41.50 | 42.47 | 40.46 | 40.64 | 374,377 | -1.16(-2.78%) |
Apr 05, 2019 | 40.42 | 42.08 | 40.00 | 41.80 | 827,600 | +1.66(+4.14%) |
Apr 04, 2019 | 39.69 | 40.62 | 39.14 | 40.14 | 712,853 | +0.41(+1.03%) |
Apr 03, 2019 | 41.57 | 41.57 | 39.11 | 39.73 | 823,062 | -1.30(-3.17%) |
Apr 02, 2019 | 41.73 | 42.23 | 40.83 | 41.03 | 509,599 | -0.63(-1.51%) |