Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.30 | 27.50 | 25.04 | 25.38 | 758,988 | -1.48(-5.51%) |
Apr 29, 2020 | 26.35 | 27.04 | 25.25 | 26.86 | 489,414 | +1.25(+4.88%) |
Apr 28, 2020 | 26.10 | 26.21 | 24.92 | 25.61 | 492,045 | -0.08(-0.31%) |
Apr 27, 2020 | 25.40 | 26.29 | 25.32 | 25.69 | 919,494 | +0.81(+3.26%) |
Apr 24, 2020 | 24.60 | 25.17 | 24.00 | 24.88 | 689,700 | +0.80(+3.32%) |
Apr 23, 2020 | 23.44 | 25.08 | 23.44 | 24.08 | 641,001 | +0.83(+3.57%) |
Apr 22, 2020 | 23.03 | 23.78 | 22.61 | 23.25 | 452,732 | +0.87(+3.89%) |
Apr 21, 2020 | 22.51 | 22.79 | 21.75 | 22.38 | 686,295 | -0.72(-3.12%) |
Apr 20, 2020 | 22.37 | 23.68 | 22.10 | 23.10 | 785,908 | +0.46(+2.03%) |
Apr 17, 2020 | 23.23 | 23.26 | 22.01 | 22.64 | 589,500 | +0.65(+2.96%) |
Apr 16, 2020 | 21.71 | 22.27 | 21.40 | 21.99 | 413,731 | +0.33(+1.52%) |
Apr 15, 2020 | 22.13 | 22.49 | 21.33 | 21.66 | 476,403 | -1.03(-4.54%) |
Apr 14, 2020 | 21.76 | 22.83 | 21.38 | 22.69 | 840,206 | +1.59(+7.54%) |
Apr 13, 2020 | 21.64 | 21.94 | 20.67 | 21.10 | 454,979 | -0.79(-3.61%) |
Apr 09, 2020 | 22.39 | 23.46 | 20.69 | 21.89 | 702,500 | +0.27(+1.25%) |
Apr 08, 2020 | 21.86 | 22.10 | 20.90 | 21.62 | 566,935 | +1.06(+5.16%) |
Apr 07, 2020 | 22.81 | 23.00 | 20.42 | 20.56 | 689,641 | -1.38(-6.29%) |
Apr 06, 2020 | 19.88 | 22.10 | 19.88 | 21.94 | 733,603 | +2.99(+15.78%) |
Apr 03, 2020 | 20.41 | 20.84 | 18.61 | 18.95 | 449,300 | -1.69(-8.19%) |
Apr 02, 2020 | 19.38 | 21.16 | 19.00 | 20.64 | 562,663 | +1.18(+6.06%) |
Apr 01, 2020 | 21.28 | 21.55 | 19.08 | 19.46 | 617,598 | -2.37(-10.86%) |
Mar 31, 2020 | 22.42 | 23.27 | 21.02 | 21.83 | 519,908 | -0.57(-2.54%) |
Mar 30, 2020 | 21.95 | 23.01 | 21.16 | 22.40 | 427,786 | +0.55(+2.52%) |
Mar 27, 2020 | 22.20 | 23.30 | 21.79 | 21.85 | 643,500 | -1.53(-6.54%) |
Mar 26, 2020 | 21.61 | 23.86 | 21.61 | 23.38 | 794,697 | +1.78(+8.24%) |
Mar 25, 2020 | 18.98 | 21.82 | 18.69 | 21.60 | 668,196 | +2.52(+13.21%) |
Mar 24, 2020 | 17.26 | 19.23 | 17.26 | 19.08 | 636,711 | +2.73(+16.70%) |
Mar 23, 2020 | 17.49 | 17.56 | 15.79 | 16.35 | 780,387 | -0.99(-5.71%) |
Mar 20, 2020 | 16.45 | 18.88 | 16.12 | 17.34 | 945,000 | +1.13(+6.97%) |
Mar 19, 2020 | 13.90 | 16.54 | 13.90 | 16.21 | 1,075,966 | +2.27(+16.28%) |
Mar 18, 2020 | 14.65 | 15.51 | 13.04 | 13.94 | 1,031,117 | -1.38(-9.01%) |
Mar 17, 2020 | 16.79 | 17.46 | 13.86 | 15.32 | 1,703,956 | -1.04(-6.36%) |
Mar 16, 2020 | 17.82 | 18.17 | 16.15 | 16.36 | 1,217,166 | -3.59(-17.99%) |
Mar 13, 2020 | 18.10 | 19.99 | 17.18 | 19.95 | 1,206,700 | +2.95(+17.32%) |
Mar 12, 2020 | 17.40 | 18.09 | 15.36 | 17.00 | 1,500,993 | -1.94(-10.22%) |
Mar 11, 2020 | 21.53 | 21.78 | 18.89 | 18.94 | 1,101,124 | -3.06(-13.91%) |
Mar 10, 2020 | 23.46 | 23.60 | 21.46 | 22.00 | 940,459 | -0.80(-3.51%) |
Mar 09, 2020 | 22.30 | 24.85 | 21.33 | 22.80 | 769,012 | -0.63(-2.69%) |
Mar 06, 2020 | 22.59 | 23.94 | 22.06 | 23.43 | 759,600 | +0.16(+0.69%) |
Mar 05, 2020 | 23.96 | 24.11 | 23.03 | 23.27 | 701,596 | -1.00(-4.12%) |
Mar 04, 2020 | 21.92 | 24.69 | 21.92 | 24.27 | 1,132,454 | +2.85(+13.31%) |
Mar 03, 2020 | 21.94 | 23.63 | 21.07 | 21.42 | 1,425,661 | -0.37(-1.70%) |
Mar 02, 2020 | 23.20 | 23.43 | 20.81 | 21.79 | 1,424,572 | -1.52(-6.52%) |
Feb 28, 2020 | 19.50 | 23.34 | 19.18 | 23.31 | 1,443,500 | +0.87(+3.88%) |
Feb 27, 2020 | 23.95 | 24.35 | 22.42 | 22.44 | 1,041,968 | -2.25(-9.11%) |
Feb 26, 2020 | 25.09 | 25.83 | 24.34 | 24.69 | 561,231 | -0.35(-1.40%) |
Feb 25, 2020 | 26.79 | 27.09 | 24.65 | 25.04 | 1,303,764 | -1.51(-5.69%) |
Feb 24, 2020 | 27.13 | 27.29 | 25.87 | 26.55 | 1,057,298 | -1.70(-6.02%) |
Feb 21, 2020 | 28.28 | 28.55 | 27.65 | 28.25 | 631,200 | +0.05(+0.18%) |
Feb 20, 2020 | 28.16 | 28.94 | 27.30 | 28.20 | 743,853 | +0.05(+0.18%) |
Feb 19, 2020 | 27.24 | 28.61 | 27.15 | 28.15 | 754,046 | +1.00(+3.68%) |
Feb 18, 2020 | 26.60 | 27.29 | 26.32 | 27.15 | 633,302 | +0.48(+1.80%) |
Feb 14, 2020 | 24.92 | 26.74 | 24.91 | 26.67 | 468,900 | +1.71(+6.85%) |
Feb 13, 2020 | 24.95 | 25.26 | 24.70 | 24.96 | 469,728 | -0.11(-0.44%) |
Feb 12, 2020 | 25.13 | 25.30 | 24.76 | 25.07 | 525,544 | +0.21(+0.84%) |
Feb 11, 2020 | 24.49 | 25.10 | 23.50 | 24.86 | 840,801 | +0.58(+2.39%) |
Feb 10, 2020 | 24.15 | 24.35 | 23.92 | 24.28 | 996,431 | +0.15(+0.62%) |
Feb 07, 2020 | 25.34 | 25.43 | 24.05 | 24.13 | 589,100 | -1.29(-5.07%) |
Feb 06, 2020 | 25.35 | 25.72 | 25.09 | 25.42 | 425,417 | +0.27(+1.07%) |
Feb 05, 2020 | 24.92 | 25.57 | 24.88 | 25.15 | 786,625 | +0.36(+1.45%) |
Feb 04, 2020 | 24.93 | 24.98 | 24.25 | 24.79 | 535,965 | +0.44(+1.81%) |
Feb 03, 2020 | 24.47 | 25.07 | 23.50 | 24.35 | 1,013,799 | +0.19(+0.79%) |
Jan 31, 2020 | 24.07 | 24.42 | 23.09 | 24.16 | 855,900 | -0.02(-0.08%) |
Jan 30, 2020 | 24.23 | 24.47 | 23.66 | 24.18 | 457,370 | -0.23(-0.92%) |
Jan 29, 2020 | 24.00 | 24.48 | 23.28 | 24.41 | 614,323 | +0.46(+1.90%) |
Jan 28, 2020 | 23.22 | 24.02 | 23.18 | 23.95 | 659,074 | +0.90(+3.90%) |
Jan 27, 2020 | 21.31 | 23.39 | 21.16 | 23.05 | 1,129,630 | +1.38(+6.37%) |
Jan 24, 2020 | 21.65 | 21.79 | 21.32 | 21.67 | 984,900 | +0.02(+0.09%) |
Jan 23, 2020 | 22.19 | 22.23 | 21.30 | 21.65 | 438,413 | -0.64(-2.87%) |
Jan 22, 2020 | 22.36 | 23.18 | 22.15 | 22.29 | 1,454,825 | -0.06(-0.27%) |
Jan 21, 2020 | 23.53 | 23.53 | 21.94 | 22.35 | 832,417 | -1.26(-5.34%) |
Jan 17, 2020 | 23.72 | 24.21 | 23.31 | 23.61 | 735,300 | +0.10(+0.43%) |
Jan 16, 2020 | 23.31 | 23.72 | 22.61 | 23.51 | 472,267 | +0.45(+1.95%) |
Jan 15, 2020 | 22.68 | 23.83 | 22.60 | 23.06 | 665,764 | +0.38(+1.68%) |
Jan 14, 2020 | 22.57 | 22.89 | 21.91 | 22.68 | 725,374 | +0.23(+1.02%) |
Jan 13, 2020 | 21.00 | 22.50 | 20.46 | 22.45 | 1,396,948 | +2.64(+13.33%) |
Jan 10, 2020 | 19.84 | 20.58 | 19.79 | 19.81 | 1,207,600 | +0.17(+0.87%) |
Jan 09, 2020 | 19.83 | 20.04 | 19.51 | 19.64 | 534,144 | -0.14(-0.73%) |
Jan 08, 2020 | 20.30 | 20.58 | 19.75 | 19.79 | 940,460 | -0.52(-2.58%) |
Jan 07, 2020 | 20.83 | 21.18 | 20.15 | 20.31 | 433,527 | -0.60(-2.87%) |
Jan 06, 2020 | 20.24 | 21.19 | 19.80 | 20.91 | 561,279 | +0.37(+1.80%) |
Jan 03, 2020 | 20.73 | 20.97 | 20.32 | 20.54 | 657,000 | -0.61(-2.88%) |
Jan 02, 2020 | 21.80 | 21.96 | 21.01 | 21.15 | 582,909 | -0.42(-1.95%) |
Dec 31, 2019 | 20.86 | 21.64 | 20.69 | 21.57 | 590,500 | +0.60(+2.86%) |
Dec 30, 2019 | 21.54 | 21.78 | 20.73 | 20.97 | 415,071 | -0.48(-2.24%) |
Dec 27, 2019 | 22.12 | 22.38 | 21.31 | 21.45 | 551,100 | -0.93(-4.16%) |
Dec 26, 2019 | 23.08 | 23.08 | 21.71 | 22.38 | 501,007 | -0.67(-2.91%) |
Dec 24, 2019 | 22.56 | 23.20 | 22.46 | 23.05 | 819,900 | +0.46(+2.04%) |
Dec 23, 2019 | 22.80 | 23.22 | 22.23 | 22.59 | 539,422 | -0.21(-0.92%) |
Dec 20, 2019 | 22.85 | 23.44 | 22.64 | 22.80 | 1,456,000 | +0.06(+0.26%) |
Dec 19, 2019 | 22.57 | 22.86 | 21.44 | 22.74 | 1,116,313 | +0.38(+1.70%) |
Dec 18, 2019 | 22.38 | 22.53 | 22.09 | 22.36 | 360,372 | -0.05(-0.22%) |
Dec 17, 2019 | 22.46 | 22.59 | 22.19 | 22.41 | 385,788 | -0.05(-0.22%) |
Dec 16, 2019 | 21.92 | 22.52 | 21.87 | 22.46 | 525,815 | +0.71(+3.26%) |
Dec 13, 2019 | 21.83 | 22.10 | 21.43 | 21.75 | 767,800 | -0.12(-0.55%) |
Dec 12, 2019 | 21.19 | 22.04 | 21.04 | 21.87 | 782,598 | +0.71(+3.36%) |
Dec 11, 2019 | 21.03 | 21.37 | 20.61 | 21.16 | 805,362 | +0.07(+0.33%) |
Dec 10, 2019 | 21.38 | 21.42 | 20.59 | 21.09 | 746,666 | -0.20(-0.94%) |
Dec 09, 2019 | 21.41 | 22.07 | 21.10 | 21.29 | 965,823 | +0.08(+0.38%) |
Dec 06, 2019 | 21.02 | 21.35 | 20.55 | 21.21 | 571,200 | +0.34(+1.63%) |
Dec 05, 2019 | 20.48 | 21.43 | 20.25 | 20.87 | 1,248,428 | +0.54(+2.66%) |
Dec 04, 2019 | 20.38 | 20.61 | 19.91 | 20.33 | 412,077 | +0.14(+0.69%) |
Dec 03, 2019 | 19.40 | 20.29 | 19.34 | 20.19 | 794,365 | +0.65(+3.33%) |
Dec 02, 2019 | 20.50 | 20.60 | 19.35 | 19.54 | 831,315 | -0.98(-4.78%) |
Nov 29, 2019 | 21.00 | 21.04 | 20.27 | 20.52 | 205,400 | -0.47(-2.24%) |
Nov 27, 2019 | 20.46 | 21.30 | 20.37 | 20.99 | 551,300 | +0.65(+3.20%) |
Nov 26, 2019 | 20.46 | 20.83 | 19.82 | 20.34 | 488,493 | -0.21(-1.02%) |
Nov 25, 2019 | 20.93 | 21.14 | 20.10 | 20.55 | 779,409 | -0.15(-0.72%) |
Nov 22, 2019 | 19.71 | 20.84 | 19.67 | 20.70 | 818,900 | +1.15(+5.88%) |
Nov 21, 2019 | 19.35 | 19.72 | 18.75 | 19.55 | 898,966 | +0.31(+1.61%) |
Nov 20, 2019 | 20.26 | 20.69 | 19.15 | 19.24 | 828,416 | -0.95(-4.71%) |
Nov 19, 2019 | 20.05 | 20.99 | 19.66 | 20.19 | 787,178 | +0.19(+0.95%) |
Nov 18, 2019 | 19.77 | 20.29 | 19.43 | 20.00 | 602,747 | +0.27(+1.37%) |
Nov 15, 2019 | 19.46 | 20.23 | 19.46 | 19.73 | 445,200 | +0.47(+2.44%) |
Nov 14, 2019 | 19.73 | 19.84 | 19.13 | 19.26 | 617,715 | -0.53(-2.68%) |
Nov 13, 2019 | 20.13 | 20.27 | 19.68 | 19.79 | 715,661 | -0.48(-2.37%) |
Nov 12, 2019 | 20.99 | 21.42 | 20.25 | 20.27 | 493,105 | -0.72(-3.43%) |
Nov 11, 2019 | 20.52 | 21.21 | 20.36 | 20.99 | 768,680 | +0.30(+1.45%) |
Nov 08, 2019 | 19.85 | 20.81 | 19.52 | 20.69 | 695,500 | +0.72(+3.61%) |
Nov 07, 2019 | 20.19 | 21.40 | 19.63 | 19.97 | 646,308 | -0.22(-1.09%) |
Nov 06, 2019 | 19.81 | 20.99 | 19.73 | 20.19 | 676,841 | +0.24(+1.20%) |
Nov 05, 2019 | 20.98 | 21.50 | 19.68 | 19.95 | 1,265,149 | -0.77(-3.72%) |
Nov 04, 2019 | 23.50 | 23.94 | 20.00 | 20.72 | 2,105,035 | -2.37(-10.26%) |
Nov 01, 2019 | 24.21 | 24.45 | 21.15 | 23.09 | 3,581,500 | -3.12(-11.90%) |
Oct 31, 2019 | 26.47 | 27.17 | 25.72 | 26.21 | 792,312 | +0.03(+0.11%) |
Oct 30, 2019 | 27.02 | 27.10 | 26.01 | 26.18 | 495,600 | -0.84(-3.11%) |
Oct 29, 2019 | 27.40 | 27.52 | 26.57 | 27.02 | 607,098 | -0.35(-1.28%) |
Oct 28, 2019 | 26.78 | 27.71 | 26.78 | 27.37 | 639,544 | +0.65(+2.43%) |
Oct 25, 2019 | 26.70 | 27.11 | 26.48 | 26.72 | 259,100 | -0.04(-0.15%) |
Oct 24, 2019 | 26.64 | 27.00 | 26.16 | 26.76 | 344,188 | +0.12(+0.45%) |
Oct 23, 2019 | 27.03 | 27.66 | 26.48 | 26.64 | 378,079 | -0.58(-2.13%) |
Oct 22, 2019 | 27.00 | 27.59 | 26.32 | 27.22 | 332,481 | +0.46(+1.72%) |
Oct 21, 2019 | 26.43 | 26.80 | 26.05 | 26.76 | 590,801 | +0.59(+2.25%) |
Oct 18, 2019 | 26.15 | 26.64 | 25.67 | 26.17 | 753,300 | -0.15(-0.57%) |
Oct 17, 2019 | 26.16 | 26.73 | 25.81 | 26.32 | 657,320 | +0.28(+1.08%) |
Oct 16, 2019 | 28.26 | 28.26 | 25.59 | 26.04 | 784,905 | -2.37(-8.34%) |
Oct 15, 2019 | 28.37 | 29.18 | 28.14 | 28.41 | 802,699 | +0.28(+1.00%) |
Oct 14, 2019 | 27.96 | 28.62 | 27.50 | 28.13 | 678,222 | -0.02(-0.07%) |
Oct 11, 2019 | 27.51 | 28.57 | 27.05 | 28.15 | 768,300 | +0.91(+3.34%) |
Oct 10, 2019 | 26.49 | 27.47 | 25.96 | 27.24 | 732,815 | +0.84(+3.18%) |
Oct 09, 2019 | 26.27 | 26.65 | 25.84 | 26.40 | 467,976 | +0.33(+1.27%) |
Oct 08, 2019 | 26.00 | 26.91 | 25.84 | 26.07 | 779,032 | -0.03(-0.11%) |
Oct 07, 2019 | 25.39 | 26.13 | 25.12 | 26.10 | 715,434 | +0.73(+2.88%) |
Oct 04, 2019 | 25.77 | 26.80 | 24.96 | 25.37 | 707,000 | -0.09(-0.35%) |
Oct 03, 2019 | 23.38 | 25.67 | 23.38 | 25.46 | 887,885 | +1.76(+7.43%) |
Oct 02, 2019 | 22.95 | 23.75 | 22.02 | 23.70 | 620,947 | +0.70(+3.04%) |
Oct 01, 2019 | 23.12 | 24.09 | 22.90 | 23.00 | 1,008,082 | +0.39(+1.72%) |
Sep 30, 2019 | 21.78 | 22.74 | 21.23 | 22.61 | 1,061,441 | +0.78(+3.57%) |
Sep 27, 2019 | 22.01 | 22.95 | 21.65 | 21.83 | 952,100 | +0.12(+0.55%) |
Sep 26, 2019 | 22.74 | 23.17 | 21.40 | 21.71 | 595,767 | -0.99(-4.36%) |
Sep 25, 2019 | 21.98 | 23.04 | 21.77 | 22.70 | 684,069 | +0.61(+2.76%) |
Sep 24, 2019 | 23.56 | 23.76 | 21.91 | 22.09 | 718,318 | -1.31(-5.60%) |
Sep 23, 2019 | 24.31 | 24.31 | 22.90 | 23.40 | 611,474 | -0.66(-2.74%) |
Sep 20, 2019 | 24.06 | 24.23 | 23.22 | 24.06 | 2,268,900 | -0.08(-0.33%) |
Sep 19, 2019 | 23.99 | 24.89 | 23.81 | 24.14 | 893,253 | +0.27(+1.13%) |
Sep 18, 2019 | 23.50 | 24.12 | 23.16 | 23.87 | 1,018,386 | +0.41(+1.75%) |
Sep 17, 2019 | 23.69 | 24.23 | 23.05 | 23.46 | 529,277 | -0.21(-0.89%) |
Sep 16, 2019 | 22.13 | 23.74 | 22.12 | 23.67 | 707,946 | +1.37(+6.14%) |
Sep 13, 2019 | 21.88 | 22.99 | 21.39 | 22.30 | 867,000 | +0.34(+1.55%) |
Sep 12, 2019 | 20.55 | 22.18 | 19.79 | 21.96 | 837,745 | +1.52(+7.44%) |
Sep 11, 2019 | 20.09 | 20.55 | 19.56 | 20.44 | 1,351,870 | +0.41(+2.05%) |
Sep 10, 2019 | 20.15 | 20.55 | 19.53 | 20.03 | 1,212,322 | -0.22(-1.09%) |
Sep 09, 2019 | 21.51 | 21.64 | 20.10 | 20.25 | 848,976 | -1.45(-6.68%) |
Sep 06, 2019 | 22.86 | 23.32 | 21.60 | 21.70 | 440,700 | -1.21(-5.28%) |
Sep 05, 2019 | 22.49 | 23.10 | 22.04 | 22.91 | 483,934 | +0.62(+2.78%) |
Sep 04, 2019 | 22.03 | 22.64 | 21.86 | 22.29 | 528,711 | +0.51(+2.34%) |
Sep 03, 2019 | 22.57 | 22.75 | 21.15 | 21.78 | 1,052,794 | -1.04(-4.56%) |
Aug 30, 2019 | 24.23 | 24.67 | 22.52 | 22.82 | 612,100 | -1.33(-5.51%) |
Aug 29, 2019 | 24.07 | 24.75 | 23.90 | 24.15 | 892,202 | +0.29(+1.22%) |
Aug 28, 2019 | 23.20 | 23.95 | 23.14 | 23.86 | 656,841 | +0.66(+2.84%) |
Aug 27, 2019 | 23.39 | 23.80 | 22.29 | 23.20 | 795,705 | -0.15(-0.64%) |
Aug 26, 2019 | 23.11 | 23.63 | 22.82 | 23.35 | 607,172 | +0.55(+2.41%) |
Aug 23, 2019 | 23.53 | 23.77 | 22.52 | 22.80 | 620,800 | -0.82(-3.47%) |
Aug 22, 2019 | 23.98 | 24.56 | 23.55 | 23.62 | 960,401 | -0.12(-0.51%) |
Aug 21, 2019 | 24.74 | 25.73 | 23.70 | 23.74 | 838,621 | -0.89(-3.61%) |
Aug 20, 2019 | 23.92 | 25.69 | 23.92 | 24.63 | 683,899 | +0.54(+2.24%) |
Aug 19, 2019 | 24.00 | 24.65 | 23.81 | 24.09 | 507,312 | +0.46(+1.95%) |
Aug 16, 2019 | 23.55 | 24.67 | 23.51 | 23.63 | 752,900 | +0.46(+1.99%) |
Aug 15, 2019 | 23.71 | 24.12 | 22.54 | 23.17 | 733,659 | -0.53(-2.24%) |
Aug 14, 2019 | 24.59 | 25.47 | 23.64 | 23.70 | 675,972 | -1.38(-5.50%) |
Aug 13, 2019 | 24.77 | 25.75 | 24.00 | 25.08 | 563,308 | +0.12(+0.48%) |
Aug 12, 2019 | 24.52 | 25.20 | 23.70 | 24.96 | 1,288,838 | +0.19(+0.77%) |
Aug 09, 2019 | 26.99 | 27.32 | 24.66 | 24.77 | 1,918,600 | -2.27(-8.39%) |
Aug 08, 2019 | 27.35 | 28.01 | 26.63 | 27.04 | 1,155,515 | -0.31(-1.13%) |
Aug 07, 2019 | 27.51 | 28.50 | 26.61 | 27.35 | 890,086 | -0.26(-0.94%) |
Aug 06, 2019 | 30.76 | 31.40 | 26.57 | 27.61 | 1,761,895 | -3.06(-9.98%) |
Aug 05, 2019 | 34.10 | 34.79 | 30.25 | 30.67 | 1,231,152 | -4.34(-12.40%) |
Aug 02, 2019 | 38.46 | 38.50 | 33.22 | 35.01 | 2,121,200 | +1.01(+2.97%) |
Aug 01, 2019 | 32.61 | 34.46 | 32.51 | 34.00 | 916,529 | +1.23(+3.75%) |
Jul 31, 2019 | 34.11 | 34.68 | 32.77 | 32.77 | 727,849 | -1.48(-4.32%) |
Jul 30, 2019 | 32.86 | 34.36 | 32.66 | 34.25 | 1,241,178 | +1.18(+3.57%) |
Jul 29, 2019 | 32.18 | 33.24 | 31.28 | 33.07 | 730,880 | +0.79(+2.45%) |
Jul 26, 2019 | 31.51 | 32.50 | 31.51 | 32.28 | 479,100 | +0.99(+3.16%) |
Jul 25, 2019 | 32.80 | 32.83 | 31.28 | 31.29 | 681,731 | -1.69(-5.12%) |
Jul 24, 2019 | 32.51 | 33.25 | 32.16 | 32.98 | 506,590 | +0.28(+0.86%) |
Jul 23, 2019 | 33.04 | 34.12 | 32.42 | 32.70 | 855,271 | -0.32(-0.97%) |
Jul 22, 2019 | 31.85 | 33.49 | 31.49 | 33.02 | 746,548 | +1.30(+4.10%) |
Jul 19, 2019 | 31.53 | 32.10 | 31.26 | 31.72 | 900,300 | +0.04(+0.13%) |
Jul 18, 2019 | 30.54 | 31.87 | 29.79 | 31.68 | 1,295,981 | +0.72(+2.33%) |
Jul 17, 2019 | 32.60 | 33.24 | 30.65 | 30.96 | 1,793,479 | -1.61(-4.94%) |
Jul 16, 2019 | 37.25 | 37.67 | 31.75 | 32.57 | 6,397,663 | -4.83(-12.91%) |
Jul 15, 2019 | 38.41 | 38.58 | 36.90 | 37.40 | 627,470 | -0.93(-2.43%) |
Jul 12, 2019 | 40.00 | 40.01 | 37.86 | 38.33 | 517,600 | -1.75(-4.37%) |
Jul 11, 2019 | 41.27 | 41.27 | 39.13 | 40.08 | 1,003,741 | +0.55(+1.39%) |
Jul 10, 2019 | 39.12 | 41.00 | 38.62 | 39.53 | 1,295,569 | +0.95(+2.46%) |
Jul 09, 2019 | 35.29 | 39.34 | 34.96 | 38.58 | 1,232,362 | +3.32(+9.42%) |
Jul 08, 2019 | 35.19 | 35.81 | 34.41 | 35.26 | 584,863 | -0.08(-0.23%) |
Jul 05, 2019 | 35.79 | 36.09 | 34.71 | 35.34 | 345,900 | -0.95(-2.62%) |
Jul 03, 2019 | 35.75 | 36.75 | 35.22 | 36.29 | 277,000 | +0.58(+1.62%) |
Jul 02, 2019 | 35.73 | 35.94 | 34.08 | 35.71 | 768,043 | -0.08(-0.22%) |
Jul 01, 2019 | 36.75 | 37.41 | 35.20 | 35.79 | 624,775 | -0.20(-0.56%) |
Jun 28, 2019 | 36.10 | 36.70 | 35.53 | 35.99 | 1,560,900 | +0.02(+0.06%) |
Jun 27, 2019 | 34.66 | 36.00 | 34.66 | 35.97 | 479,597 | +1.29(+3.72%) |
Jun 26, 2019 | 35.94 | 36.60 | 34.34 | 34.68 | 391,851 | -0.93(-2.61%) |
Jun 25, 2019 | 34.50 | 36.15 | 34.11 | 35.61 | 518,897 | +1.38(+4.03%) |
Jun 24, 2019 | 38.11 | 38.11 | 33.84 | 34.23 | 760,098 | -3.80(-9.99%) |
Jun 21, 2019 | 38.01 | 38.35 | 36.55 | 38.03 | 1,256,000 | -0.17(-0.45%) |
Jun 20, 2019 | 40.03 | 40.50 | 37.53 | 38.20 | 729,785 | -1.57(-3.95%) |
Jun 19, 2019 | 38.70 | 40.45 | 38.50 | 39.77 | 569,894 | +1.16(+3.00%) |
Jun 18, 2019 | 38.65 | 39.16 | 38.04 | 38.61 | 548,785 | +0.35(+0.91%) |
Jun 17, 2019 | 37.16 | 38.41 | 36.58 | 38.26 | 577,184 | +1.34(+3.63%) |
Jun 14, 2019 | 37.98 | 38.56 | 36.84 | 36.92 | 397,500 | -1.01(-2.66%) |
Jun 13, 2019 | 38.20 | 38.51 | 37.25 | 37.93 | 509,156 | -0.19(-0.50%) |
Jun 12, 2019 | 36.45 | 38.91 | 36.13 | 38.12 | 542,202 | +2.36(+6.60%) |
Jun 11, 2019 | 36.58 | 36.73 | 35.42 | 35.76 | 503,661 | -0.60(-1.65%) |
Jun 10, 2019 | 37.55 | 37.87 | 36.26 | 36.36 | 622,669 | -1.03(-2.75%) |
Jun 07, 2019 | 36.40 | 37.66 | 35.91 | 37.39 | 762,500 | +1.52(+4.24%) |
Jun 06, 2019 | 33.60 | 36.43 | 33.32 | 35.87 | 1,372,347 | +2.34(+6.98%) |
Jun 05, 2019 | 33.65 | 33.92 | 33.11 | 33.53 | 488,150 | +0.10(+0.30%) |
Jun 04, 2019 | 33.27 | 33.48 | 31.90 | 33.43 | 633,699 | +0.63(+1.92%) |
Jun 03, 2019 | 31.76 | 33.41 | 31.65 | 32.80 | 654,451 | +1.18(+3.73%) |
May 31, 2019 | 31.77 | 32.57 | 31.40 | 31.62 | 696,700 | -0.59(-1.83%) |
May 30, 2019 | 31.21 | 32.44 | 31.21 | 32.21 | 406,791 | +1.14(+3.67%) |
May 29, 2019 | 31.45 | 31.59 | 30.03 | 31.07 | 753,471 | -0.71(-2.23%) |
May 28, 2019 | 32.08 | 33.60 | 31.57 | 31.78 | 611,014 | +0.15(+0.47%) |
May 24, 2019 | 31.97 | 32.52 | 31.57 | 31.63 | 719,900 | -0.27(-0.85%) |
May 23, 2019 | 32.69 | 32.69 | 31.32 | 31.90 | 642,702 | -1.31(-3.94%) |
May 22, 2019 | 33.72 | 34.26 | 33.17 | 33.21 | 565,134 | -0.78(-2.29%) |
May 21, 2019 | 32.77 | 34.08 | 32.53 | 33.99 | 720,585 | +1.56(+4.81%) |
May 20, 2019 | 32.62 | 32.75 | 31.47 | 32.43 | 760,310 | -0.32(-0.98%) |
May 17, 2019 | 34.23 | 35.17 | 32.66 | 32.75 | 528,800 | -1.77(-5.13%) |
May 16, 2019 | 33.92 | 35.17 | 33.32 | 34.52 | 903,540 | +0.87(+2.59%) |
May 15, 2019 | 33.00 | 34.30 | 32.64 | 33.65 | 502,445 | +0.25(+0.75%) |
May 14, 2019 | 32.37 | 33.73 | 31.73 | 33.40 | 597,517 | +1.17(+3.63%) |
May 13, 2019 | 31.06 | 32.46 | 30.61 | 32.23 | 1,027,302 | -0.04(-0.12%) |
May 10, 2019 | 32.63 | 33.70 | 30.95 | 32.27 | 1,472,600 | -0.63(-1.91%) |
May 09, 2019 | 31.16 | 34.40 | 30.69 | 32.90 | 2,979,567 | +3.75(+12.86%) |
May 08, 2019 | 28.15 | 29.76 | 28.15 | 29.15 | 1,059,269 | +0.53(+1.85%) |
May 07, 2019 | 29.92 | 30.67 | 28.00 | 28.62 | 1,517,713 | -1.81(-5.95%) |
May 06, 2019 | 29.00 | 30.67 | 28.53 | 30.43 | 655,460 | +0.37(+1.23%) |
May 03, 2019 | 28.64 | 30.78 | 28.64 | 30.06 | 811,200 | +1.68(+5.92%) |
May 02, 2019 | 27.04 | 28.64 | 27.00 | 28.38 | 566,050 | +1.32(+4.88%) |