Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 97.50 | 98.50 | 94.30 | 95.03 | 677,354 | -3.66(-3.71%) |
Apr 29, 2020 | 100.37 | 101.00 | 96.09 | 98.69 | 770,001 | +2.34(+2.43%) |
Apr 28, 2020 | 97.88 | 100.66 | 93.99 | 96.35 | 1,435,518 | +1.35(+1.42%) |
Apr 27, 2020 | 109.13 | 109.53 | 87.10 | 95.00 | 6,262,148 | +18.60(+24.35%) |
Apr 24, 2020 | 71.28 | 76.77 | 71.26 | 76.40 | 726,300 | +5.21(+7.32%) |
Apr 23, 2020 | 70.06 | 74.16 | 70.04 | 71.19 | 750,829 | +1.31(+1.87%) |
Apr 22, 2020 | 66.95 | 70.44 | 66.78 | 69.88 | 463,016 | +3.51(+5.29%) |
Apr 21, 2020 | 67.20 | 69.19 | 63.48 | 66.37 | 643,488 | -3.20(-4.60%) |
Apr 20, 2020 | 67.37 | 71.88 | 66.50 | 69.57 | 1,084,978 | +0.21(+0.30%) |
Apr 17, 2020 | 65.58 | 69.63 | 63.75 | 69.36 | 1,032,000 | +5.24(+8.17%) |
Apr 16, 2020 | 65.06 | 66.36 | 60.51 | 64.12 | 690,003 | -0.31(-0.48%) |
Apr 15, 2020 | 63.75 | 65.56 | 61.90 | 64.43 | 727,978 | -1.48(-2.25%) |
Apr 14, 2020 | 64.42 | 66.62 | 63.15 | 65.91 | 817,036 | +5.87(+9.78%) |
Apr 13, 2020 | 56.48 | 60.22 | 55.44 | 60.04 | 552,824 | +3.89(+6.93%) |
Apr 09, 2020 | 59.53 | 60.28 | 53.82 | 56.15 | 1,015,300 | -2.05(-3.52%) |
Apr 08, 2020 | 51.18 | 59.47 | 49.12 | 58.20 | 1,225,935 | +8.33(+16.70%) |
Apr 07, 2020 | 54.31 | 54.76 | 49.36 | 49.87 | 1,361,620 | -3.68(-6.87%) |
Apr 06, 2020 | 57.75 | 59.80 | 51.80 | 53.55 | 1,418,096 | -1.47(-2.67%) |
Apr 03, 2020 | 55.55 | 56.78 | 54.37 | 55.02 | 552,900 | -0.64(-1.15%) |
Apr 02, 2020 | 54.99 | 56.64 | 53.77 | 55.66 | 806,052 | -0.13(-0.23%) |
Apr 01, 2020 | 56.46 | 57.46 | 54.51 | 55.79 | 761,811 | -3.04(-5.17%) |
Mar 31, 2020 | 56.67 | 60.72 | 56.67 | 58.83 | 930,322 | +1.25(+2.17%) |
Mar 30, 2020 | 54.00 | 60.28 | 54.00 | 57.58 | 2,433,104 | -5.69(-8.99%) |
Mar 27, 2020 | 62.50 | 64.45 | 59.49 | 63.27 | 1,015,800 | -0.27(-0.42%) |
Mar 26, 2020 | 63.30 | 65.24 | 62.06 | 63.54 | 644,933 | +1.04(+1.66%) |
Mar 25, 2020 | 67.18 | 69.47 | 60.60 | 62.50 | 873,622 | -4.24(-6.35%) |
Mar 24, 2020 | 71.60 | 71.60 | 60.23 | 66.74 | 1,561,013 | +2.83(+4.43%) |
Mar 23, 2020 | 55.00 | 64.93 | 52.02 | 63.91 | 1,226,089 | +9.51(+17.48%) |
Mar 20, 2020 | 48.05 | 61.17 | 47.92 | 54.40 | 2,135,500 | +7.93(+17.06%) |
Mar 19, 2020 | 40.98 | 47.98 | 39.98 | 46.47 | 1,144,452 | +5.27(+12.79%) |
Mar 18, 2020 | 42.05 | 45.55 | 35.44 | 41.20 | 1,405,882 | -3.94(-8.73%) |
Mar 17, 2020 | 43.60 | 48.87 | 39.17 | 45.14 | 1,313,687 | +2.20(+5.12%) |
Mar 16, 2020 | 52.01 | 54.07 | 41.52 | 42.94 | 1,828,404 | -18.30(-29.88%) |
Mar 13, 2020 | 69.00 | 69.01 | 52.00 | 61.24 | 1,556,900 | -3.54(-5.46%) |
Mar 12, 2020 | 61.00 | 72.67 | 60.00 | 64.78 | 1,348,192 | -8.87(-12.04%) |
Mar 11, 2020 | 75.86 | 77.10 | 71.81 | 73.65 | 948,664 | -3.86(-4.98%) |
Mar 10, 2020 | 78.13 | 79.41 | 71.03 | 77.51 | 923,977 | +1.42(+1.87%) |
Mar 09, 2020 | 77.62 | 80.63 | 74.62 | 76.09 | 838,049 | -7.61(-9.09%) |
Mar 06, 2020 | 86.50 | 86.50 | 80.95 | 83.70 | 820,600 | -4.65(-5.26%) |
Mar 05, 2020 | 87.56 | 91.57 | 87.50 | 88.35 | 556,734 | -1.82(-2.02%) |
Mar 04, 2020 | 87.91 | 91.37 | 86.03 | 90.17 | 655,603 | +4.62(+5.40%) |
Mar 03, 2020 | 89.63 | 91.75 | 84.51 | 85.55 | 529,506 | -3.32(-3.74%) |
Mar 02, 2020 | 79.31 | 88.87 | 77.54 | 88.87 | 1,019,945 | +10.87(+13.94%) |
Feb 28, 2020 | 78.58 | 81.99 | 74.57 | 78.00 | 1,158,400 | -3.66(-4.48%) |
Feb 27, 2020 | 80.79 | 84.47 | 78.16 | 81.66 | 896,229 | -2.16(-2.58%) |
Feb 26, 2020 | 84.39 | 86.84 | 82.23 | 83.82 | 687,421 | -0.94(-1.11%) |
Feb 25, 2020 | 88.99 | 90.00 | 83.90 | 84.76 | 785,962 | -3.75(-4.24%) |
Feb 24, 2020 | 89.90 | 91.42 | 87.05 | 88.51 | 546,565 | -2.62(-2.88%) |
Feb 21, 2020 | 92.00 | 92.39 | 90.00 | 91.13 | 440,300 | -1.46(-1.58%) |
Feb 20, 2020 | 92.22 | 93.65 | 89.25 | 92.59 | 599,408 | +0.44(+0.48%) |
Feb 19, 2020 | 92.36 | 94.21 | 90.14 | 92.15 | 520,879 | +0.07(+0.08%) |
Feb 18, 2020 | 90.28 | 95.44 | 90.28 | 92.08 | 760,169 | +1.61(+1.78%) |
Feb 14, 2020 | 89.12 | 92.03 | 88.60 | 90.47 | 499,900 | +1.80(+2.03%) |
Feb 13, 2020 | 89.75 | 92.19 | 88.00 | 88.67 | 626,084 | -2.02(-2.23%) |
Feb 12, 2020 | 93.23 | 93.23 | 89.31 | 90.69 | 562,347 | -2.11(-2.27%) |
Feb 11, 2020 | 92.96 | 93.85 | 89.40 | 92.80 | 622,928 | +0.45(+0.49%) |
Feb 10, 2020 | 89.61 | 93.60 | 88.62 | 92.35 | 476,331 | +2.50(+2.78%) |
Feb 07, 2020 | 91.06 | 92.11 | 88.54 | 89.85 | 547,400 | -1.15(-1.26%) |
Feb 06, 2020 | 94.89 | 95.40 | 90.49 | 91.00 | 481,077 | -3.54(-3.74%) |
Feb 05, 2020 | 96.77 | 98.47 | 92.88 | 94.54 | 629,493 | -1.77(-1.84%) |
Feb 04, 2020 | 95.00 | 96.44 | 89.52 | 96.31 | 817,533 | +2.44(+2.60%) |
Feb 03, 2020 | 87.79 | 94.98 | 86.73 | 93.87 | 823,829 | +7.05(+8.12%) |
Jan 31, 2020 | 88.21 | 88.78 | 86.00 | 86.82 | 432,000 | -1.58(-1.79%) |
Jan 30, 2020 | 89.36 | 90.99 | 85.65 | 88.40 | 647,901 | -1.62(-1.80%) |
Jan 29, 2020 | 88.13 | 90.89 | 87.42 | 90.02 | 527,840 | +2.42(+2.76%) |
Jan 28, 2020 | 86.72 | 88.32 | 86.18 | 87.60 | 384,315 | +0.63(+0.72%) |
Jan 27, 2020 | 81.39 | 87.80 | 80.06 | 86.97 | 865,248 | +1.77(+2.08%) |
Jan 24, 2020 | 87.78 | 88.25 | 84.30 | 85.20 | 531,000 | -2.56(-2.92%) |
Jan 23, 2020 | 86.54 | 88.49 | 83.60 | 87.76 | 677,381 | +0.25(+0.29%) |
Jan 22, 2020 | 90.49 | 91.15 | 87.38 | 87.51 | 827,149 | -1.22(-1.37%) |
Jan 21, 2020 | 90.08 | 92.50 | 88.53 | 88.73 | 680,234 | -1.61(-1.78%) |
Jan 17, 2020 | 92.99 | 93.50 | 89.51 | 90.34 | 469,400 | -2.14(-2.31%) |
Jan 16, 2020 | 89.91 | 92.75 | 89.00 | 92.48 | 576,401 | +1.79(+1.97%) |
Jan 15, 2020 | 90.40 | 92.33 | 88.46 | 90.69 | 557,273 | +0.20(+0.22%) |
Jan 14, 2020 | 88.34 | 92.18 | 86.10 | 90.49 | 793,309 | +2.19(+2.48%) |
Jan 13, 2020 | 93.00 | 93.00 | 85.38 | 88.30 | 1,049,757 | -0.48(-0.54%) |
Jan 10, 2020 | 87.36 | 90.54 | 85.10 | 88.78 | 1,173,000 | +1.54(+1.77%) |
Jan 09, 2020 | 90.63 | 90.63 | 86.67 | 87.24 | 1,169,844 | -2.76(-3.07%) |
Jan 08, 2020 | 92.43 | 94.61 | 89.49 | 90.00 | 1,054,145 | -2.25(-2.44%) |
Jan 07, 2020 | 94.41 | 95.80 | 91.59 | 92.25 | 1,012,003 | -2.23(-2.36%) |
Jan 06, 2020 | 90.12 | 97.20 | 88.05 | 94.48 | 1,413,936 | -0.21(-0.22%) |
Jan 03, 2020 | 98.09 | 100.75 | 92.09 | 94.69 | 1,914,900 | -6.62(-6.53%) |
Jan 02, 2020 | 104.69 | 104.79 | 98.52 | 101.31 | 1,243,967 | -2.05(-1.98%) |
Dec 31, 2019 | 101.39 | 107.18 | 100.62 | 103.36 | 1,413,000 | -0.47(-0.45%) |
Dec 30, 2019 | 108.17 | 109.94 | 102.52 | 103.83 | 2,727,698 | +1.85(+1.81%) |
Dec 27, 2019 | 106.25 | 107.17 | 100.47 | 101.98 | 1,136,900 | -4.26(-4.01%) |
Dec 26, 2019 | 103.00 | 107.87 | 101.62 | 106.24 | 977,620 | +3.26(+3.17%) |
Dec 24, 2019 | 98.51 | 103.41 | 96.41 | 102.98 | 713,200 | +4.24(+4.29%) |
Dec 23, 2019 | 100.70 | 102.32 | 96.08 | 98.74 | 1,444,850 | -1.93(-1.92%) |
Dec 20, 2019 | 95.73 | 101.49 | 93.59 | 100.67 | 2,203,300 | +5.37(+5.63%) |
Dec 19, 2019 | 98.15 | 104.98 | 92.06 | 95.30 | 5,818,068 | +5.73(+6.40%) |
Dec 18, 2019 | 80.97 | 89.64 | 80.61 | 89.57 | 2,676,134 | +8.60(+10.62%) |
Dec 17, 2019 | 80.00 | 81.39 | 73.36 | 80.97 | 2,850,323 | +1.17(+1.47%) |
Dec 16, 2019 | 85.30 | 88.00 | 72.85 | 79.80 | 9,575,302 | +33.01(+70.55%) |
Dec 13, 2019 | 48.75 | 49.97 | 45.38 | 46.79 | 1,277,200 | -1.78(-3.66%) |
Dec 12, 2019 | 48.00 | 49.81 | 46.81 | 48.57 | 906,077 | +0.50(+1.04%) |
Dec 11, 2019 | 49.25 | 50.00 | 47.79 | 48.07 | 837,692 | -0.68(-1.39%) |
Dec 10, 2019 | 45.46 | 49.30 | 45.46 | 48.75 | 1,590,538 | +3.62(+8.02%) |
Dec 09, 2019 | 46.07 | 46.69 | 43.57 | 45.13 | 1,175,826 | -0.30(-0.66%) |
Dec 06, 2019 | 42.57 | 45.70 | 42.44 | 45.43 | 1,058,000 | +2.19(+5.06%) |
Dec 05, 2019 | 44.49 | 46.00 | 42.60 | 43.24 | 1,629,301 | -4.19(-8.83%) |
Dec 04, 2019 | 46.26 | 47.68 | 44.76 | 47.43 | 1,444,094 | +1.82(+3.99%) |
Dec 03, 2019 | 45.13 | 47.24 | 42.34 | 45.61 | 3,474,579 | +5.99(+15.12%) |
Dec 02, 2019 | 40.31 | 40.52 | 38.80 | 39.62 | 934,185 | +0.25(+0.64%) |
Nov 29, 2019 | 38.97 | 39.92 | 37.51 | 39.37 | 448,900 | +0.66(+1.70%) |
Nov 27, 2019 | 37.17 | 39.94 | 36.81 | 38.71 | 1,087,100 | +1.81(+4.91%) |
Nov 26, 2019 | 37.74 | 38.15 | 35.71 | 36.90 | 1,230,031 | +0.00(+0.00%) |
Nov 25, 2019 | 33.55 | 37.16 | 33.45 | 36.90 | 1,452,964 | +3.28(+9.76%) |
Nov 22, 2019 | 34.22 | 34.28 | 32.56 | 33.62 | 1,137,500 | -0.50(-1.47%) |
Nov 21, 2019 | 32.85 | 34.96 | 31.61 | 34.12 | 1,619,721 | +1.41(+4.31%) |
Nov 20, 2019 | 30.41 | 32.88 | 30.31 | 32.71 | 1,551,144 | +2.28(+7.49%) |
Nov 19, 2019 | 27.77 | 30.55 | 27.73 | 30.43 | 1,811,900 | +2.96(+10.78%) |
Nov 18, 2019 | 27.49 | 27.98 | 27.25 | 27.47 | 500,961 | -0.21(-0.76%) |
Nov 15, 2019 | 26.46 | 27.70 | 26.04 | 27.68 | 948,500 | +1.36(+5.17%) |
Nov 14, 2019 | 25.63 | 26.46 | 25.18 | 26.32 | 486,314 | +0.62(+2.41%) |
Nov 13, 2019 | 24.58 | 25.96 | 24.15 | 25.70 | 852,761 | +1.13(+4.60%) |
Nov 12, 2019 | 25.11 | 26.37 | 24.36 | 24.57 | 828,958 | -0.50(-1.99%) |
Nov 11, 2019 | 25.43 | 26.40 | 24.45 | 25.07 | 710,515 | -0.39(-1.53%) |
Nov 08, 2019 | 23.12 | 25.59 | 23.00 | 25.46 | 738,300 | +2.19(+9.41%) |
Nov 07, 2019 | 24.00 | 24.48 | 20.48 | 23.27 | 1,846,093 | -2.49(-9.67%) |
Nov 06, 2019 | 25.84 | 26.43 | 25.35 | 25.76 | 551,112 | -0.08(-0.31%) |
Nov 05, 2019 | 25.31 | 25.87 | 24.42 | 25.84 | 545,270 | +0.61(+2.42%) |
Nov 04, 2019 | 24.88 | 25.67 | 24.65 | 25.23 | 484,421 | +0.46(+1.86%) |
Nov 01, 2019 | 24.24 | 24.94 | 23.93 | 24.77 | 502,400 | +0.69(+2.87%) |
Oct 31, 2019 | 22.91 | 24.08 | 22.77 | 24.08 | 752,646 | +1.26(+5.52%) |
Oct 30, 2019 | 23.81 | 24.08 | 22.76 | 22.82 | 711,440 | -0.97(-4.08%) |
Oct 29, 2019 | 22.87 | 24.01 | 22.51 | 23.79 | 627,418 | +0.82(+3.57%) |
Oct 28, 2019 | 23.55 | 23.85 | 22.40 | 22.97 | 542,945 | -0.45(-1.92%) |
Oct 25, 2019 | 23.03 | 24.12 | 23.01 | 23.42 | 554,100 | +0.13(+0.56%) |
Oct 24, 2019 | 23.02 | 23.56 | 22.48 | 23.29 | 508,828 | +0.31(+1.35%) |
Oct 23, 2019 | 21.66 | 23.80 | 21.66 | 22.98 | 1,005,340 | +1.36(+6.29%) |
Oct 22, 2019 | 22.02 | 22.29 | 21.25 | 21.62 | 541,632 | -0.40(-1.82%) |
Oct 21, 2019 | 20.93 | 22.16 | 20.54 | 22.02 | 540,701 | +0.98(+4.66%) |
Oct 18, 2019 | 22.33 | 22.80 | 20.02 | 21.04 | 1,145,300 | -1.48(-6.57%) |
Oct 17, 2019 | 21.55 | 22.55 | 21.13 | 22.52 | 973,427 | +0.89(+4.11%) |
Oct 16, 2019 | 21.78 | 23.23 | 20.50 | 21.63 | 2,061,782 | +1.00(+4.85%) |
Oct 15, 2019 | 18.65 | 21.30 | 18.60 | 20.63 | 1,439,164 | +2.39(+13.10%) |
Oct 14, 2019 | 18.05 | 18.85 | 17.88 | 18.24 | 316,009 | +0.10(+0.58%) |
Oct 11, 2019 | 17.68 | 18.55 | 17.67 | 18.14 | 550,700 | +0.53(+2.98%) |
Oct 10, 2019 | 17.68 | 18.11 | 17.38 | 17.61 | 600,817 | -0.20(-1.12%) |
Oct 09, 2019 | 18.47 | 18.76 | 17.62 | 17.81 | 724,903 | -0.49(-2.68%) |
Oct 08, 2019 | 18.06 | 18.71 | 17.78 | 18.30 | 871,088 | +0.07(+0.38%) |
Oct 07, 2019 | 18.18 | 19.66 | 18.10 | 18.23 | 1,152,692 | -0.23(-1.25%) |
Oct 04, 2019 | 18.25 | 18.63 | 16.86 | 18.46 | 1,279,700 | +0.14(+0.76%) |
Oct 03, 2019 | 18.26 | 18.45 | 16.83 | 18.32 | 1,646,577 | +0.06(+0.33%) |
Oct 02, 2019 | 17.46 | 18.38 | 15.35 | 18.26 | 2,905,308 | +1.55(+9.28%) |
Oct 01, 2019 | 20.25 | 20.66 | 13.64 | 16.71 | 6,884,074 | -3.53(-17.44%) |
Sep 30, 2019 | 22.25 | 22.75 | 20.10 | 20.24 | 1,366,161 | -1.85(-8.37%) |
Sep 27, 2019 | 24.25 | 24.50 | 21.88 | 22.09 | 1,080,100 | -2.78(-11.18%) |
Sep 26, 2019 | 26.75 | 26.76 | 24.56 | 24.87 | 581,920 | -1.88(-7.03%) |
Sep 25, 2019 | 25.75 | 26.90 | 25.72 | 26.75 | 424,001 | +0.94(+3.64%) |
Sep 24, 2019 | 26.81 | 27.35 | 25.45 | 25.81 | 920,554 | -0.95(-3.53%) |
Sep 23, 2019 | 28.01 | 28.54 | 26.52 | 26.75 | 413,951 | -1.38(-4.89%) |
Sep 20, 2019 | 27.45 | 28.31 | 27.10 | 28.13 | 877,500 | +0.76(+2.78%) |
Sep 19, 2019 | 28.90 | 29.11 | 27.30 | 27.37 | 560,325 | -1.40(-4.87%) |
Sep 18, 2019 | 28.76 | 29.75 | 28.06 | 28.77 | 672,828 | +0.56(+1.99%) |
Sep 17, 2019 | 29.28 | 30.50 | 28.06 | 28.21 | 889,478 | -0.95(-3.26%) |
Sep 16, 2019 | 26.99 | 29.79 | 26.92 | 29.16 | 1,176,699 | +2.32(+8.64%) |
Sep 13, 2019 | 25.31 | 27.23 | 25.31 | 26.84 | 724,200 | +1.21(+4.72%) |
Sep 12, 2019 | 25.30 | 25.80 | 24.80 | 25.63 | 494,575 | +0.45(+1.79%) |
Sep 11, 2019 | 24.69 | 25.31 | 24.25 | 25.18 | 595,304 | +0.55(+2.23%) |
Sep 10, 2019 | 24.03 | 24.78 | 23.61 | 24.63 | 389,109 | +0.42(+1.73%) |
Sep 09, 2019 | 24.77 | 24.98 | 23.91 | 24.21 | 510,417 | -0.57(-2.30%) |
Sep 06, 2019 | 24.67 | 25.40 | 24.25 | 24.78 | 482,400 | +0.39(+1.60%) |
Sep 05, 2019 | 25.22 | 25.37 | 24.20 | 24.39 | 449,701 | -0.54(-2.17%) |
Sep 04, 2019 | 24.63 | 25.18 | 24.14 | 24.93 | 365,017 | +0.65(+2.68%) |
Sep 03, 2019 | 25.27 | 26.19 | 24.19 | 24.28 | 567,004 | -1.17(-4.60%) |
Aug 30, 2019 | 25.53 | 25.83 | 24.91 | 25.45 | 321,200 | +0.14(+0.55%) |
Aug 29, 2019 | 25.20 | 25.72 | 24.87 | 25.31 | 338,931 | +0.22(+0.88%) |
Aug 28, 2019 | 23.71 | 25.50 | 23.10 | 25.09 | 443,818 | +1.38(+5.82%) |
Aug 27, 2019 | 25.20 | 25.43 | 23.50 | 23.71 | 621,955 | -1.44(-5.73%) |
Aug 26, 2019 | 25.03 | 25.28 | 24.65 | 25.15 | 342,829 | +0.30(+1.21%) |
Aug 23, 2019 | 25.03 | 25.63 | 24.58 | 24.85 | 405,400 | -0.38(-1.51%) |
Aug 22, 2019 | 26.20 | 26.32 | 24.86 | 25.23 | 347,115 | -0.78(-3.00%) |
Aug 21, 2019 | 25.12 | 26.07 | 24.90 | 26.01 | 399,150 | +1.10(+4.42%) |
Aug 20, 2019 | 24.76 | 25.80 | 24.50 | 24.91 | 530,293 | +0.05(+0.20%) |
Aug 19, 2019 | 25.00 | 25.29 | 24.06 | 24.86 | 426,291 | +0.23(+0.93%) |
Aug 16, 2019 | 23.00 | 25.07 | 23.00 | 24.63 | 915,800 | +1.78(+7.79%) |
Aug 15, 2019 | 26.52 | 26.67 | 22.62 | 22.85 | 1,937,354 | -3.76(-14.13%) |
Aug 14, 2019 | 27.01 | 27.59 | 26.18 | 26.61 | 695,699 | -1.03(-3.73%) |
Aug 13, 2019 | 25.30 | 27.67 | 24.97 | 27.64 | 871,169 | +2.23(+8.78%) |
Aug 12, 2019 | 25.48 | 25.76 | 25.06 | 25.41 | 324,307 | -0.05(-0.20%) |
Aug 09, 2019 | 25.12 | 25.80 | 25.12 | 25.46 | 490,000 | -0.04(-0.16%) |
Aug 08, 2019 | 25.37 | 26.13 | 24.52 | 25.50 | 942,493 | +0.60(+2.41%) |
Aug 07, 2019 | 24.62 | 25.16 | 23.81 | 24.90 | 815,545 | +0.22(+0.89%) |
Aug 06, 2019 | 24.36 | 25.08 | 23.86 | 24.68 | 618,490 | +0.38(+1.56%) |
Aug 05, 2019 | 25.00 | 25.21 | 23.66 | 24.30 | 753,462 | -1.39(-5.41%) |
Aug 02, 2019 | 25.84 | 25.89 | 25.33 | 25.69 | 461,800 | -0.25(-0.96%) |
Aug 01, 2019 | 25.70 | 26.45 | 25.17 | 25.94 | 670,137 | +0.44(+1.73%) |
Jul 31, 2019 | 26.96 | 27.64 | 25.23 | 25.50 | 872,335 | -1.13(-4.24%) |
Jul 30, 2019 | 26.33 | 26.82 | 25.68 | 26.63 | 630,927 | +0.10(+0.38%) |
Jul 29, 2019 | 28.17 | 28.70 | 26.35 | 26.53 | 1,069,890 | -1.16(-4.19%) |
Jul 26, 2019 | 26.18 | 27.79 | 26.05 | 27.69 | 981,100 | +1.64(+6.30%) |
Jul 25, 2019 | 25.72 | 26.72 | 25.44 | 26.05 | 776,971 | +0.20(+0.77%) |
Jul 24, 2019 | 26.08 | 26.25 | 25.01 | 25.85 | 843,917 | -0.28(-1.07%) |
Jul 23, 2019 | 26.30 | 26.70 | 25.64 | 26.13 | 932,744 | -0.18(-0.68%) |
Jul 22, 2019 | 25.10 | 26.87 | 24.58 | 26.31 | 1,019,432 | +1.46(+5.88%) |
Jul 19, 2019 | 25.20 | 25.25 | 24.43 | 24.85 | 846,400 | -0.45(-1.78%) |
Jul 18, 2019 | 24.98 | 25.48 | 24.13 | 25.30 | 528,860 | +0.28(+1.12%) |
Jul 17, 2019 | 25.68 | 25.86 | 24.78 | 25.02 | 647,211 | -0.55(-2.15%) |
Jul 16, 2019 | 26.01 | 26.25 | 25.34 | 25.57 | 490,425 | -0.43(-1.65%) |
Jul 15, 2019 | 26.08 | 26.85 | 25.89 | 26.00 | 653,270 | -0.04(-0.15%) |
Jul 12, 2019 | 25.46 | 26.12 | 24.65 | 26.04 | 910,200 | +0.24(+0.93%) |
Jul 11, 2019 | 25.88 | 26.18 | 24.66 | 25.80 | 785,218 | -0.25(-0.96%) |
Jul 10, 2019 | 26.70 | 27.14 | 25.11 | 26.05 | 1,611,729 | -0.63(-2.36%) |
Jul 09, 2019 | 27.39 | 27.88 | 26.33 | 26.68 | 835,220 | -0.72(-2.63%) |
Jul 08, 2019 | 26.83 | 27.65 | 26.37 | 27.40 | 787,578 | +0.36(+1.33%) |
Jul 05, 2019 | 27.27 | 28.00 | 26.60 | 27.04 | 1,024,800 | -0.29(-1.06%) |
Jul 03, 2019 | 27.42 | 27.87 | 26.77 | 27.33 | 618,900 | -0.09(-0.33%) |
Jul 02, 2019 | 26.61 | 27.44 | 26.12 | 27.42 | 900,978 | +1.79(+6.98%) |
Jul 01, 2019 | 26.31 | 27.20 | 25.18 | 25.63 | 1,349,904 | -0.12(-0.47%) |
Jun 28, 2019 | 25.65 | 26.09 | 25.20 | 25.75 | 4,823,000 | +0.36(+1.42%) |
Jun 27, 2019 | 22.90 | 25.75 | 22.69 | 25.39 | 2,253,762 | +2.96(+13.20%) |
Jun 26, 2019 | 23.89 | 24.37 | 22.23 | 22.43 | 1,129,559 | -1.55(-6.46%) |
Jun 25, 2019 | 23.47 | 24.40 | 23.01 | 23.98 | 754,219 | +0.51(+2.17%) |
Jun 24, 2019 | 24.42 | 24.62 | 23.27 | 23.47 | 903,700 | -0.70(-2.90%) |
Jun 21, 2019 | 25.29 | 25.30 | 23.43 | 24.17 | 1,634,900 | -1.14(-4.50%) |
Jun 20, 2019 | 25.05 | 25.59 | 24.89 | 25.31 | 1,104,103 | +0.53(+2.14%) |
Jun 19, 2019 | 24.25 | 25.39 | 24.25 | 24.78 | 1,195,644 | +0.53(+2.19%) |
Jun 18, 2019 | 23.27 | 24.78 | 23.16 | 24.25 | 1,184,942 | +1.08(+4.66%) |
Jun 17, 2019 | 23.01 | 23.24 | 21.86 | 23.17 | 985,112 | +0.34(+1.49%) |
Jun 14, 2019 | 22.91 | 23.23 | 22.40 | 22.83 | 586,600 | -0.12(-0.52%) |
Jun 13, 2019 | 22.24 | 23.20 | 22.01 | 22.95 | 772,411 | +0.83(+3.75%) |
Jun 12, 2019 | 21.00 | 22.25 | 20.68 | 22.12 | 1,208,761 | +1.27(+6.09%) |
Jun 11, 2019 | 21.39 | 21.50 | 20.67 | 20.85 | 953,771 | -0.60(-2.80%) |
Jun 10, 2019 | 22.07 | 22.47 | 21.31 | 21.45 | 899,509 | -0.58(-2.63%) |
Jun 07, 2019 | 20.96 | 22.17 | 20.30 | 22.03 | 1,240,700 | +0.45(+2.09%) |
Jun 06, 2019 | 21.13 | 21.73 | 20.16 | 21.58 | 1,157,908 | +0.44(+2.08%) |
Jun 05, 2019 | 23.25 | 23.85 | 20.73 | 21.14 | 1,673,697 | -2.08(-8.96%) |
Jun 04, 2019 | 23.16 | 24.05 | 22.54 | 23.22 | 1,224,893 | +0.07(+0.30%) |
Jun 03, 2019 | 22.88 | 23.77 | 22.53 | 23.15 | 765,764 | +0.19(+0.83%) |
May 31, 2019 | 23.69 | 24.19 | 22.39 | 22.96 | 1,293,200 | -1.46(-5.98%) |
May 30, 2019 | 24.91 | 25.20 | 23.67 | 24.42 | 844,778 | -0.49(-1.97%) |
May 29, 2019 | 25.00 | 25.50 | 24.13 | 24.91 | 1,028,069 | -0.29(-1.15%) |
May 28, 2019 | 25.58 | 26.45 | 24.85 | 25.20 | 1,671,682 | +0.47(+1.90%) |
May 24, 2019 | 24.25 | 25.36 | 24.01 | 24.73 | 1,138,900 | +1.16(+4.92%) |
May 23, 2019 | 24.80 | 25.80 | 21.08 | 23.57 | 2,561,740 | -1.52(-6.06%) |
May 22, 2019 | 23.60 | 25.24 | 23.60 | 25.09 | 1,707,084 | +1.49(+6.31%) |
May 21, 2019 | 23.23 | 23.79 | 22.70 | 23.60 | 1,279,908 | +0.90(+3.96%) |
May 20, 2019 | 23.09 | 23.39 | 22.35 | 22.70 | 1,035,868 | -0.38(-1.65%) |
May 17, 2019 | 23.32 | 24.22 | 22.90 | 23.08 | 1,295,900 | -0.32(-1.37%) |
May 16, 2019 | 23.20 | 23.92 | 22.52 | 23.40 | 2,152,605 | +0.40(+1.74%) |
May 15, 2019 | 22.04 | 23.27 | 22.02 | 23.00 | 1,475,629 | +1.26(+5.80%) |
May 14, 2019 | 21.84 | 22.90 | 21.22 | 21.74 | 2,368,315 | +0.07(+0.32%) |
May 13, 2019 | 20.64 | 21.69 | 20.26 | 21.67 | 1,114,004 | +0.62(+2.95%) |
May 10, 2019 | 19.60 | 21.82 | 19.30 | 21.05 | 1,615,600 | +1.24(+6.26%) |
May 09, 2019 | 18.67 | 19.95 | 18.61 | 19.81 | 1,042,174 | +0.17(+0.87%) |
May 08, 2019 | 19.81 | 20.31 | 18.96 | 19.64 | 1,075,060 | +0.10(+0.51%) |
May 07, 2019 | 19.00 | 20.12 | 18.72 | 19.54 | 1,446,669 | +0.39(+2.04%) |
May 06, 2019 | 19.11 | 19.47 | 17.33 | 19.15 | 3,233,221 | +1.20(+6.69%) |
May 03, 2019 | 17.48 | 18.02 | 17.28 | 17.95 | 415,800 | +0.45(+2.57%) |
May 02, 2019 | 17.83 | 17.96 | 17.10 | 17.50 | 582,189 | -0.18(-1.02%) |