Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.84 | 16.25 | 14.03 | 14.63 | 1,072,181 | -1.78(-10.85%) |
Apr 29, 2020 | 15.82 | 18.38 | 15.82 | 16.41 | 2,090,896 | +1.57(+10.58%) |
Apr 28, 2020 | 13.53 | 14.99 | 12.77 | 14.84 | 1,063,487 | +2.14(+16.85%) |
Apr 27, 2020 | 11.86 | 12.90 | 11.70 | 12.70 | 815,678 | +0.96(+8.18%) |
Apr 24, 2020 | 12.17 | 12.33 | 11.13 | 11.74 | 736,800 | -0.33(-2.73%) |
Apr 23, 2020 | 12.49 | 12.49 | 11.94 | 12.07 | 409,419 | -0.06(-0.49%) |
Apr 22, 2020 | 11.96 | 12.50 | 11.74 | 12.13 | 559,869 | +0.56(+4.84%) |
Apr 21, 2020 | 10.87 | 11.81 | 10.80 | 11.57 | 452,028 | +0.27(+2.39%) |
Apr 20, 2020 | 11.17 | 12.04 | 11.05 | 11.30 | 619,392 | -0.43(-3.67%) |
Apr 17, 2020 | 11.29 | 11.75 | 10.71 | 11.73 | 1,002,100 | +1.33(+12.79%) |
Apr 16, 2020 | 10.43 | 10.60 | 10.02 | 10.40 | 433,332 | -0.10(-0.95%) |
Apr 15, 2020 | 10.50 | 10.64 | 9.750 | 10.50 | 466,812 | -0.39(-3.58%) |
Apr 14, 2020 | 11.56 | 12.00 | 10.70 | 10.89 | 757,922 | -0.02(-0.18%) |
Apr 13, 2020 | 12.00 | 12.06 | 10.40 | 10.91 | 1,041,755 | -0.90(-7.62%) |
Apr 09, 2020 | 11.62 | 12.35 | 11.25 | 11.81 | 1,071,900 | +0.82(+7.46%) |
Apr 08, 2020 | 10.61 | 11.66 | 10.35 | 10.99 | 953,615 | +0.61(+5.88%) |
Apr 07, 2020 | 10.81 | 11.96 | 9.500 | 10.38 | 1,385,685 | +1.07(+11.49%) |
Apr 06, 2020 | 8.030 | 9.400 | 7.770 | 9.310 | 1,279,380 | +1.94(+26.32%) |
Apr 03, 2020 | 7.180 | 7.780 | 6.900 | 7.370 | 729,600 | +0.31(+4.39%) |
Apr 02, 2020 | 7.690 | 8.170 | 6.780 | 7.060 | 955,397 | -0.62(-8.07%) |
Apr 01, 2020 | 7.750 | 8.230 | 7.000 | 7.680 | 872,236 | -0.84(-9.86%) |
Mar 31, 2020 | 8.710 | 9.240 | 8.480 | 8.520 | 755,421 | +0.12(+1.43%) |
Mar 30, 2020 | 10.17 | 10.27 | 8.270 | 8.400 | 1,414,787 | -1.87(-18.21%) |
Mar 27, 2020 | 11.59 | 11.59 | 10.15 | 10.27 | 708,000 | -1.62(-13.62%) |
Mar 26, 2020 | 12.38 | 13.22 | 11.68 | 11.89 | 1,070,553 | -0.72(-5.71%) |
Mar 25, 2020 | 11.00 | 13.60 | 10.63 | 12.61 | 2,145,276 | +2.35(+22.90%) |
Mar 24, 2020 | 9.900 | 10.89 | 9.740 | 10.26 | 1,837,709 | +1.56(+17.93%) |
Mar 23, 2020 | 6.630 | 8.840 | 6.130 | 8.700 | 1,358,177 | +2.15(+32.82%) |
Mar 20, 2020 | 7.150 | 7.560 | 5.880 | 6.550 | 1,380,800 | +0.01(+0.15%) |
Mar 19, 2020 | 5.090 | 8.160 | 4.790 | 6.540 | 1,670,575 | +1.36(+26.25%) |
Mar 18, 2020 | 5.350 | 5.930 | 4.040 | 5.180 | 1,451,382 | -0.60(-10.38%) |
Mar 17, 2020 | 6.480 | 6.760 | 5.360 | 5.780 | 1,231,179 | -0.24(-3.99%) |
Mar 16, 2020 | 8.090 | 8.090 | 6.000 | 6.020 | 1,010,529 | -3.15(-34.35%) |
Mar 13, 2020 | 8.850 | 9.330 | 7.750 | 9.170 | 860,300 | +1.26(+15.93%) |
Mar 12, 2020 | 10.01 | 10.43 | 7.810 | 7.910 | 1,342,362 | -3.46(-30.43%) |
Mar 11, 2020 | 14.15 | 14.20 | 11.27 | 11.37 | 742,149 | -3.24(-22.18%) |
Mar 10, 2020 | 15.72 | 16.30 | 13.90 | 14.61 | 704,711 | -0.28(-1.88%) |
Mar 09, 2020 | 17.50 | 17.50 | 14.81 | 14.89 | 480,988 | -3.61(-19.51%) |
Mar 06, 2020 | 18.66 | 19.57 | 18.02 | 18.50 | 646,000 | -0.77(-4.00%) |
Mar 05, 2020 | 24.11 | 24.11 | 19.07 | 19.27 | 1,039,976 | -5.19(-21.22%) |
Mar 04, 2020 | 26.00 | 26.55 | 23.93 | 24.46 | 462,020 | -1.12(-4.38%) |
Mar 03, 2020 | 27.80 | 28.75 | 25.35 | 25.58 | 440,380 | -1.85(-6.74%) |
Mar 02, 2020 | 27.50 | 27.62 | 25.80 | 27.43 | 336,069 | -0.07(-0.25%) |
Feb 28, 2020 | 25.86 | 28.42 | 25.56 | 27.50 | 415,200 | +0.74(+2.77%) |
Feb 27, 2020 | 25.88 | 27.16 | 24.60 | 26.76 | 454,433 | +0.35(+1.33%) |
Feb 26, 2020 | 30.00 | 30.00 | 25.51 | 26.41 | 1,226,274 | -4.89(-15.62%) |
Feb 25, 2020 | 35.17 | 35.36 | 31.18 | 31.30 | 330,212 | -3.88(-11.03%) |
Feb 24, 2020 | 35.28 | 35.94 | 34.94 | 35.18 | 169,589 | -1.51(-4.12%) |
Feb 21, 2020 | 37.15 | 37.29 | 36.51 | 36.69 | 190,900 | -0.44(-1.19%) |
Feb 20, 2020 | 36.28 | 37.25 | 36.10 | 37.13 | 163,465 | +0.74(+2.03%) |
Feb 19, 2020 | 35.38 | 36.85 | 35.22 | 36.39 | 161,003 | +1.22(+3.47%) |
Feb 18, 2020 | 35.43 | 36.29 | 34.99 | 35.17 | 162,894 | -0.04(-0.11%) |
Feb 14, 2020 | 35.37 | 35.77 | 35.00 | 35.21 | 86,500 | -0.27(-0.76%) |
Feb 13, 2020 | 35.51 | 36.01 | 34.95 | 35.48 | 130,349 | -0.13(-0.37%) |
Feb 12, 2020 | 33.99 | 36.00 | 33.99 | 35.61 | 319,469 | +1.59(+4.67%) |
Feb 11, 2020 | 34.09 | 34.87 | 33.98 | 34.02 | 187,930 | +0.07(+0.21%) |
Feb 10, 2020 | 34.30 | 34.55 | 33.79 | 33.95 | 159,781 | -0.40(-1.16%) |
Feb 07, 2020 | 34.53 | 34.80 | 34.15 | 34.35 | 209,500 | -0.35(-1.01%) |
Feb 06, 2020 | 34.77 | 34.79 | 34.25 | 34.70 | 130,597 | +0.06(+0.17%) |
Feb 05, 2020 | 33.60 | 34.87 | 33.49 | 34.64 | 130,069 | +1.31(+3.93%) |
Feb 04, 2020 | 32.89 | 33.41 | 32.41 | 33.33 | 197,091 | +0.86(+2.65%) |
Feb 03, 2020 | 32.91 | 33.04 | 32.18 | 32.47 | 160,362 | -0.40(-1.22%) |
Jan 31, 2020 | 33.31 | 33.50 | 32.76 | 32.87 | 186,100 | -0.54(-1.62%) |
Jan 30, 2020 | 33.64 | 33.78 | 32.61 | 33.41 | 153,612 | -0.39(-1.15%) |
Jan 29, 2020 | 33.23 | 34.10 | 33.00 | 33.80 | 156,116 | +0.56(+1.68%) |
Jan 28, 2020 | 33.92 | 34.30 | 33.12 | 33.24 | 152,148 | -0.43(-1.28%) |
Jan 27, 2020 | 34.16 | 34.53 | 33.32 | 33.67 | 209,782 | -1.12(-3.22%) |
Jan 24, 2020 | 35.02 | 35.21 | 34.37 | 34.79 | 153,100 | -0.01(-0.03%) |
Jan 23, 2020 | 33.84 | 34.80 | 33.67 | 34.80 | 183,094 | +0.97(+2.87%) |
Jan 22, 2020 | 34.37 | 34.73 | 33.41 | 33.83 | 231,461 | -0.56(-1.63%) |
Jan 21, 2020 | 34.67 | 34.67 | 33.11 | 34.39 | 422,121 | -0.56(-1.60%) |
Jan 17, 2020 | 35.79 | 35.87 | 34.80 | 34.95 | 147,900 | -0.55(-1.55%) |
Jan 16, 2020 | 35.40 | 36.04 | 35.08 | 35.50 | 241,516 | +0.30(+0.85%) |
Jan 15, 2020 | 34.36 | 35.52 | 34.36 | 35.20 | 312,955 | +1.20(+3.53%) |
Jan 14, 2020 | 34.48 | 34.91 | 33.54 | 34.00 | 365,944 | -0.23(-0.67%) |
Jan 13, 2020 | 33.35 | 35.64 | 33.07 | 34.23 | 773,104 | +1.22(+3.70%) |
Jan 10, 2020 | 33.54 | 33.54 | 32.98 | 33.01 | 376,500 | -0.54(-1.61%) |
Jan 09, 2020 | 33.05 | 33.60 | 32.80 | 33.55 | 144,872 | +0.68(+2.07%) |
Jan 08, 2020 | 33.06 | 33.32 | 32.75 | 32.87 | 143,603 | -0.38(-1.14%) |
Jan 07, 2020 | 33.23 | 33.33 | 32.55 | 33.25 | 234,688 | +0.02(+0.06%) |
Jan 06, 2020 | 32.48 | 33.39 | 32.35 | 33.23 | 207,876 | +0.53(+1.62%) |
Jan 03, 2020 | 32.66 | 32.91 | 32.21 | 32.70 | 148,700 | -0.30(-0.91%) |
Jan 02, 2020 | 33.08 | 33.38 | 32.58 | 33.00 | 259,028 | -0.02(-0.06%) |
Dec 31, 2019 | 32.79 | 33.87 | 32.54 | 33.02 | 219,200 | +0.20(+0.61%) |
Dec 30, 2019 | 31.38 | 32.89 | 30.97 | 32.82 | 297,793 | +1.79(+5.77%) |
Dec 27, 2019 | 30.42 | 31.70 | 30.12 | 31.03 | 246,200 | +0.80(+2.65%) |
Dec 26, 2019 | 29.89 | 30.27 | 29.71 | 30.23 | 85,636 | +0.34(+1.14%) |
Dec 24, 2019 | 29.88 | 29.96 | 29.60 | 29.89 | 74,300 | -0.03(-0.10%) |
Dec 23, 2019 | 30.17 | 30.22 | 29.30 | 29.92 | 314,104 | -0.26(-0.86%) |
Dec 20, 2019 | 30.05 | 30.36 | 29.43 | 30.18 | 462,900 | +0.09(+0.30%) |
Dec 19, 2019 | 28.92 | 30.16 | 28.92 | 30.09 | 243,490 | +0.99(+3.40%) |
Dec 18, 2019 | 29.84 | 29.99 | 28.83 | 29.10 | 261,714 | -0.74(-2.48%) |
Dec 17, 2019 | 29.20 | 30.12 | 28.94 | 29.84 | 396,785 | +0.89(+3.07%) |
Dec 16, 2019 | 27.98 | 29.29 | 27.98 | 28.95 | 305,427 | +1.05(+3.76%) |
Dec 13, 2019 | 28.01 | 28.09 | 27.52 | 27.90 | 131,600 | -0.06(-0.21%) |
Dec 12, 2019 | 27.31 | 28.13 | 27.12 | 27.96 | 224,409 | +0.79(+2.89%) |
Dec 11, 2019 | 27.71 | 27.71 | 26.88 | 27.18 | 128,243 | -0.34(-1.25%) |
Dec 10, 2019 | 27.29 | 27.52 | 26.94 | 27.52 | 135,264 | +0.08(+0.29%) |
Dec 09, 2019 | 27.68 | 27.89 | 27.18 | 27.44 | 93,997 | -0.29(-1.05%) |
Dec 06, 2019 | 27.16 | 28.09 | 27.09 | 27.73 | 185,500 | +0.54(+1.99%) |
Dec 05, 2019 | 26.96 | 27.24 | 26.53 | 27.19 | 190,869 | +0.55(+2.06%) |
Dec 04, 2019 | 27.50 | 27.53 | 26.56 | 26.64 | 251,879 | -0.74(-2.70%) |
Dec 03, 2019 | 27.45 | 27.45 | 27.00 | 27.38 | 275,656 | +0.07(+0.26%) |
Dec 02, 2019 | 27.60 | 27.74 | 27.04 | 27.31 | 234,806 | +0.04(+0.15%) |
Nov 29, 2019 | 26.77 | 27.39 | 26.71 | 27.27 | 97,100 | +0.53(+1.98%) |
Nov 27, 2019 | 27.10 | 27.12 | 26.56 | 26.74 | 167,200 | -0.16(-0.59%) |
Nov 26, 2019 | 27.27 | 27.61 | 26.82 | 26.90 | 177,666 | -0.49(-1.79%) |
Nov 25, 2019 | 26.17 | 27.56 | 26.13 | 27.39 | 281,449 | +1.31(+5.02%) |
Nov 22, 2019 | 26.75 | 26.90 | 26.03 | 26.08 | 221,400 | -0.60(-2.25%) |
Nov 21, 2019 | 26.79 | 26.98 | 26.54 | 26.68 | 112,361 | -0.03(-0.11%) |
Nov 20, 2019 | 26.72 | 27.23 | 26.59 | 26.71 | 152,367 | -0.25(-0.93%) |
Nov 19, 2019 | 26.44 | 27.17 | 26.18 | 26.96 | 189,338 | +0.52(+1.95%) |
Nov 18, 2019 | 26.06 | 26.59 | 25.81 | 26.45 | 142,915 | +0.36(+1.36%) |
Nov 15, 2019 | 26.42 | 26.51 | 25.76 | 26.09 | 149,900 | -0.13(-0.50%) |
Nov 14, 2019 | 26.04 | 26.39 | 25.63 | 26.22 | 312,193 | +0.22(+0.85%) |
Nov 13, 2019 | 26.11 | 26.16 | 25.58 | 26.00 | 291,526 | -0.24(-0.91%) |
Nov 12, 2019 | 26.55 | 26.68 | 25.93 | 26.24 | 258,058 | -0.36(-1.33%) |
Nov 11, 2019 | 26.46 | 27.16 | 26.25 | 26.59 | 302,941 | -0.09(-0.32%) |
Nov 08, 2019 | 26.96 | 27.11 | 26.56 | 26.68 | 288,000 | -0.24(-0.89%) |
Nov 07, 2019 | 27.95 | 28.05 | 26.51 | 26.92 | 669,400 | -1.06(-3.79%) |
Nov 06, 2019 | 29.62 | 30.19 | 27.73 | 27.98 | 745,519 | -3.99(-12.48%) |
Nov 05, 2019 | 32.11 | 32.93 | 31.93 | 31.97 | 428,856 | -0.16(-0.50%) |
Nov 04, 2019 | 31.25 | 32.25 | 31.25 | 32.13 | 266,883 | +0.94(+3.01%) |
Nov 01, 2019 | 30.57 | 31.50 | 30.37 | 31.19 | 173,700 | +0.69(+2.26%) |
Oct 31, 2019 | 31.22 | 31.22 | 30.34 | 30.50 | 146,093 | -0.83(-2.65%) |
Oct 30, 2019 | 32.04 | 32.04 | 30.90 | 31.33 | 141,279 | -0.85(-2.64%) |
Oct 29, 2019 | 32.04 | 32.58 | 31.74 | 32.18 | 159,373 | +0.37(+1.16%) |
Oct 28, 2019 | 31.84 | 32.05 | 31.50 | 31.81 | 77,543 | +0.05(+0.16%) |
Oct 25, 2019 | 31.25 | 31.92 | 31.25 | 31.76 | 185,000 | +0.42(+1.34%) |
Oct 24, 2019 | 32.11 | 32.14 | 31.18 | 31.34 | 127,203 | -0.81(-2.52%) |
Oct 23, 2019 | 31.93 | 32.25 | 31.85 | 32.15 | 89,548 | +0.05(+0.16%) |
Oct 22, 2019 | 31.90 | 32.20 | 31.61 | 32.10 | 120,772 | -0.01(-0.03%) |
Oct 21, 2019 | 32.02 | 32.39 | 31.61 | 32.11 | 185,073 | +0.16(+0.50%) |
Oct 18, 2019 | 31.57 | 32.04 | 31.28 | 31.95 | 163,300 | +0.22(+0.69%) |
Oct 17, 2019 | 31.44 | 32.00 | 31.34 | 31.73 | 145,862 | +0.22(+0.70%) |
Oct 16, 2019 | 30.96 | 31.66 | 30.80 | 31.51 | 120,178 | +0.40(+1.29%) |
Oct 15, 2019 | 31.17 | 31.23 | 30.50 | 31.11 | 189,689 | -0.10(-0.32%) |
Oct 14, 2019 | 30.97 | 31.37 | 30.23 | 31.21 | 319,216 | +0.11(+0.35%) |
Oct 11, 2019 | 30.30 | 31.28 | 30.30 | 31.10 | 180,900 | +0.90(+2.98%) |
Oct 10, 2019 | 31.05 | 31.35 | 30.05 | 30.20 | 323,450 | -0.85(-2.74%) |
Oct 09, 2019 | 32.43 | 32.43 | 30.95 | 31.05 | 163,855 | -1.12(-3.48%) |
Oct 08, 2019 | 32.58 | 32.58 | 31.67 | 32.17 | 196,132 | -0.56(-1.71%) |
Oct 07, 2019 | 32.78 | 33.26 | 32.48 | 32.73 | 140,125 | -0.08(-0.24%) |
Oct 04, 2019 | 32.66 | 32.87 | 32.30 | 32.81 | 122,400 | +0.20(+0.61%) |
Oct 03, 2019 | 32.49 | 32.81 | 32.09 | 32.61 | 155,012 | -0.07(-0.21%) |
Oct 02, 2019 | 32.76 | 33.00 | 32.11 | 32.68 | 186,153 | -0.12(-0.37%) |
Oct 01, 2019 | 33.34 | 34.05 | 32.67 | 32.80 | 158,156 | -0.46(-1.38%) |
Sep 30, 2019 | 32.62 | 33.57 | 32.36 | 33.26 | 171,636 | +0.76(+2.34%) |
Sep 27, 2019 | 32.81 | 33.34 | 32.26 | 32.50 | 142,300 | -0.30(-0.91%) |
Sep 26, 2019 | 33.78 | 33.86 | 32.39 | 32.80 | 238,242 | -1.09(-3.22%) |
Sep 25, 2019 | 33.83 | 34.53 | 33.67 | 33.89 | 139,265 | -0.01(-0.03%) |
Sep 24, 2019 | 34.31 | 34.64 | 33.36 | 33.90 | 512,062 | -0.13(-0.38%) |
Sep 23, 2019 | 33.79 | 34.47 | 33.21 | 34.03 | 459,464 | -0.04(-0.12%) |
Sep 20, 2019 | 34.44 | 34.98 | 33.43 | 34.07 | 258,200 | -0.40(-1.16%) |
Sep 19, 2019 | 34.44 | 34.94 | 34.21 | 34.47 | 222,696 | -0.18(-0.52%) |
Sep 18, 2019 | 35.26 | 35.34 | 34.05 | 34.65 | 204,779 | -0.63(-1.79%) |
Sep 17, 2019 | 35.32 | 35.88 | 34.46 | 35.28 | 188,564 | +0.03(+0.09%) |
Sep 16, 2019 | 34.87 | 36.85 | 34.62 | 35.25 | 353,960 | +0.47(+1.35%) |
Sep 13, 2019 | 34.64 | 35.32 | 33.98 | 34.78 | 145,300 | +0.39(+1.13%) |
Sep 12, 2019 | 34.90 | 34.90 | 33.81 | 34.39 | 247,782 | -0.40(-1.15%) |
Sep 11, 2019 | 34.81 | 35.09 | 34.43 | 34.79 | 198,021 | -0.23(-0.66%) |
Sep 10, 2019 | 34.25 | 35.08 | 33.87 | 35.02 | 215,130 | +0.56(+1.63%) |
Sep 09, 2019 | 33.15 | 35.15 | 32.79 | 34.46 | 342,867 | +1.41(+4.27%) |
Sep 06, 2019 | 32.54 | 34.09 | 32.48 | 33.05 | 282,100 | +0.72(+2.23%) |
Sep 05, 2019 | 32.97 | 33.08 | 32.01 | 32.33 | 396,187 | -0.23(-0.71%) |
Sep 04, 2019 | 33.08 | 33.08 | 31.64 | 32.56 | 260,846 | -0.43(-1.30%) |
Sep 03, 2019 | 33.37 | 33.87 | 32.79 | 32.99 | 250,113 | -0.50(-1.49%) |
Aug 30, 2019 | 34.68 | 34.77 | 33.23 | 33.49 | 233,600 | -1.04(-3.01%) |
Aug 29, 2019 | 33.87 | 34.66 | 33.85 | 34.53 | 306,945 | +0.80(+2.37%) |
Aug 28, 2019 | 31.51 | 34.05 | 31.27 | 33.73 | 455,716 | +2.03(+6.40%) |
Aug 27, 2019 | 33.05 | 33.40 | 31.56 | 31.70 | 597,760 | -2.69(-7.82%) |
Aug 26, 2019 | 34.90 | 34.95 | 32.88 | 34.39 | 446,917 | -0.51(-1.46%) |
Aug 23, 2019 | 34.33 | 35.40 | 33.40 | 34.90 | 1,205,500 | +1.94(+5.89%) |
Aug 22, 2019 | 33.82 | 34.92 | 32.93 | 32.96 | 1,062,032 | -0.64(-1.90%) |
Aug 21, 2019 | 33.05 | 33.63 | 32.63 | 33.60 | 460,161 | +0.70(+2.13%) |
Aug 20, 2019 | 31.77 | 33.00 | 31.33 | 32.90 | 381,936 | +1.01(+3.17%) |
Aug 19, 2019 | 32.08 | 32.65 | 31.50 | 31.89 | 239,548 | +0.28(+0.89%) |
Aug 16, 2019 | 30.45 | 31.75 | 30.30 | 31.61 | 310,900 | +1.31(+4.32%) |
Aug 15, 2019 | 31.38 | 31.56 | 30.12 | 30.30 | 290,418 | -1.02(-3.26%) |
Aug 14, 2019 | 31.95 | 32.25 | 31.14 | 31.32 | 176,918 | -1.10(-3.39%) |
Aug 13, 2019 | 32.60 | 33.47 | 32.10 | 32.42 | 156,556 | -0.12(-0.37%) |
Aug 12, 2019 | 33.65 | 33.89 | 31.92 | 32.54 | 520,908 | -1.21(-3.59%) |
Aug 09, 2019 | 33.16 | 34.45 | 32.93 | 33.75 | 486,900 | +0.53(+1.60%) |
Aug 08, 2019 | 32.99 | 33.36 | 32.50 | 33.22 | 229,449 | +0.40(+1.22%) |
Aug 07, 2019 | 31.56 | 32.89 | 31.55 | 32.82 | 210,129 | +0.67(+2.08%) |
Aug 06, 2019 | 32.68 | 33.32 | 31.64 | 32.15 | 224,227 | -0.46(-1.41%) |
Aug 05, 2019 | 32.27 | 32.75 | 31.82 | 32.61 | 228,143 | -0.26(-0.79%) |
Aug 02, 2019 | 32.20 | 32.98 | 31.56 | 32.87 | 262,500 | +0.70(+2.18%) |
Aug 01, 2019 | 33.07 | 33.23 | 31.76 | 32.17 | 294,981 | -0.85(-2.57%) |
Jul 31, 2019 | 34.36 | 34.36 | 32.71 | 33.02 | 300,823 | -1.28(-3.73%) |
Jul 30, 2019 | 34.67 | 34.70 | 33.82 | 34.30 | 222,387 | -0.43(-1.24%) |
Jul 29, 2019 | 34.57 | 34.89 | 33.94 | 34.73 | 253,871 | +0.06(+0.17%) |
Jul 26, 2019 | 34.30 | 34.73 | 33.94 | 34.67 | 205,100 | +0.49(+1.43%) |
Jul 25, 2019 | 34.58 | 34.75 | 34.09 | 34.18 | 158,932 | -0.40(-1.16%) |
Jul 24, 2019 | 34.63 | 35.33 | 34.15 | 34.58 | 243,592 | -0.02(-0.06%) |
Jul 23, 2019 | 33.58 | 34.60 | 33.58 | 34.60 | 258,842 | +1.04(+3.10%) |
Jul 22, 2019 | 34.30 | 34.54 | 33.17 | 33.56 | 417,230 | -0.74(-2.16%) |
Jul 19, 2019 | 35.54 | 35.88 | 33.36 | 34.30 | 1,574,500 | +3.70(+12.09%) |
Jul 18, 2019 | 30.20 | 30.61 | 29.78 | 30.60 | 268,348 | +0.36(+1.19%) |
Jul 17, 2019 | 30.60 | 30.60 | 29.98 | 30.24 | 169,642 | -0.43(-1.40%) |
Jul 16, 2019 | 30.89 | 31.86 | 30.60 | 30.67 | 211,548 | -0.35(-1.13%) |
Jul 15, 2019 | 30.91 | 31.31 | 30.47 | 31.02 | 216,440 | +0.19(+0.62%) |
Jul 12, 2019 | 30.03 | 31.12 | 29.81 | 30.83 | 252,200 | +0.77(+2.56%) |
Jul 11, 2019 | 30.45 | 30.80 | 29.90 | 30.06 | 231,041 | -0.41(-1.35%) |
Jul 10, 2019 | 29.88 | 30.52 | 29.41 | 30.47 | 410,702 | +0.54(+1.80%) |
Jul 09, 2019 | 29.88 | 30.25 | 29.57 | 29.93 | 348,249 | -0.14(-0.47%) |
Jul 08, 2019 | 29.91 | 30.52 | 29.51 | 30.07 | 320,504 | -0.10(-0.33%) |
Jul 05, 2019 | 29.15 | 30.59 | 29.15 | 30.17 | 264,900 | +1.05(+3.61%) |
Jul 03, 2019 | 29.75 | 29.80 | 29.03 | 29.12 | 240,200 | -0.52(-1.75%) |
Jul 02, 2019 | 30.40 | 30.48 | 29.34 | 29.64 | 457,866 | -0.67(-2.21%) |
Jul 01, 2019 | 31.01 | 31.53 | 30.30 | 30.31 | 525,704 | -0.26(-0.85%) |
Jun 28, 2019 | 31.55 | 31.88 | 30.38 | 30.57 | 579,500 | -1.21(-3.81%) |
Jun 27, 2019 | 30.56 | 31.85 | 30.35 | 31.78 | 470,485 | +1.34(+4.40%) |
Jun 26, 2019 | 31.24 | 31.49 | 30.16 | 30.44 | 512,792 | -0.71(-2.28%) |
Jun 25, 2019 | 32.31 | 32.38 | 30.89 | 31.15 | 400,555 | -1.23(-3.80%) |
Jun 24, 2019 | 31.42 | 32.80 | 31.38 | 32.38 | 406,533 | +1.03(+3.29%) |
Jun 21, 2019 | 31.14 | 31.67 | 30.49 | 31.35 | 527,600 | +0.12(+0.38%) |
Jun 20, 2019 | 31.25 | 31.81 | 30.72 | 31.23 | 454,907 | +0.14(+0.45%) |
Jun 19, 2019 | 31.99 | 32.26 | 30.82 | 31.09 | 494,785 | -0.91(-2.84%) |
Jun 18, 2019 | 32.48 | 33.24 | 31.71 | 32.00 | 431,935 | -0.44(-1.36%) |
Jun 17, 2019 | 33.33 | 33.36 | 31.35 | 32.44 | 813,315 | -0.66(-1.99%) |
Jun 14, 2019 | 34.65 | 35.48 | 32.85 | 33.10 | 2,078,700 | -0.38(-1.14%) |
Jun 13, 2019 | 32.04 | 33.77 | 31.10 | 33.48 | 5,301,497 | +8.02(+31.50%) |
Jun 12, 2019 | 26.55 | 26.55 | 25.19 | 25.46 | 531,357 | -1.04(-3.92%) |
Jun 11, 2019 | 26.46 | 26.77 | 26.21 | 26.50 | 303,532 | +0.21(+0.80%) |
Jun 10, 2019 | 26.22 | 27.00 | 26.11 | 26.29 | 356,042 | +0.11(+0.42%) |
Jun 07, 2019 | 26.12 | 26.65 | 25.69 | 26.18 | 298,900 | +0.07(+0.27%) |
Jun 06, 2019 | 26.39 | 26.50 | 25.57 | 26.11 | 309,387 | -0.30(-1.14%) |
Jun 05, 2019 | 27.14 | 27.14 | 25.96 | 26.41 | 493,189 | -0.10(-0.38%) |
Jun 04, 2019 | 25.90 | 26.90 | 25.75 | 26.51 | 470,494 | +1.06(+4.17%) |
Jun 03, 2019 | 25.51 | 25.77 | 24.57 | 25.45 | 741,358 | -0.13(-0.51%) |
May 31, 2019 | 26.00 | 27.74 | 25.22 | 25.58 | 1,787,500 | -5.30(-17.16%) |
May 30, 2019 | 30.67 | 31.88 | 30.46 | 30.88 | 419,043 | +0.47(+1.55%) |
May 29, 2019 | 29.77 | 30.73 | 29.57 | 30.41 | 246,684 | +0.51(+1.71%) |
May 28, 2019 | 30.52 | 30.93 | 29.64 | 29.90 | 308,546 | -0.81(-2.64%) |
May 24, 2019 | 31.15 | 31.41 | 30.16 | 30.71 | 288,400 | -0.32(-1.03%) |
May 23, 2019 | 33.32 | 33.40 | 30.87 | 31.03 | 252,315 | -2.53(-7.54%) |
May 22, 2019 | 34.50 | 34.74 | 33.32 | 33.56 | 147,745 | -1.11(-3.20%) |
May 21, 2019 | 34.32 | 35.07 | 34.17 | 34.67 | 163,419 | +0.38(+1.11%) |
May 20, 2019 | 33.50 | 34.30 | 33.11 | 34.29 | 187,838 | +0.63(+1.87%) |
May 17, 2019 | 33.51 | 34.55 | 33.38 | 33.66 | 214,200 | -0.03(-0.09%) |
May 16, 2019 | 33.50 | 33.95 | 32.91 | 33.69 | 226,419 | +0.60(+1.81%) |
May 15, 2019 | 33.52 | 33.64 | 32.99 | 33.09 | 206,537 | -0.45(-1.34%) |
May 14, 2019 | 33.30 | 33.80 | 32.96 | 33.54 | 113,399 | +0.34(+1.02%) |
May 13, 2019 | 33.80 | 33.80 | 32.84 | 33.20 | 160,301 | -1.11(-3.24%) |
May 10, 2019 | 35.13 | 35.15 | 33.07 | 34.31 | 267,700 | -0.46(-1.32%) |
May 09, 2019 | 33.65 | 34.86 | 33.13 | 34.77 | 249,960 | +0.97(+2.87%) |
May 08, 2019 | 33.79 | 34.04 | 33.38 | 33.80 | 146,726 | +0.01(+0.03%) |
May 07, 2019 | 33.62 | 34.00 | 33.17 | 33.79 | 288,547 | +0.04(+0.12%) |
May 06, 2019 | 33.41 | 34.45 | 33.41 | 33.75 | 259,700 | -0.08(-0.24%) |
May 03, 2019 | 32.85 | 33.89 | 32.58 | 33.83 | 272,300 | +1.23(+3.77%) |
May 02, 2019 | 32.28 | 32.90 | 32.20 | 32.60 | 224,724 | +0.30(+0.93%) |