Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.84 | 22.35 | 20.35 | 20.76 | 4,517,170 | -1.93(-8.50%) |
Apr 29, 2020 | 20.97 | 23.95 | 20.97 | 22.69 | 6,090,483 | +2.82(+14.21%) |
Apr 28, 2020 | 19.73 | 20.74 | 18.97 | 19.87 | 4,984,153 | +1.20(+6.44%) |
Apr 27, 2020 | 17.55 | 19.04 | 17.36 | 18.67 | 4,095,044 | +1.35(+7.77%) |
Apr 24, 2020 | 17.30 | 17.54 | 16.81 | 17.32 | 2,700,381 | +0.27(+1.61%) |
Apr 23, 2020 | 18.75 | 18.75 | 17.04 | 17.05 | 4,035,993 | -1.51(-8.13%) |
Apr 22, 2020 | 17.92 | 18.68 | 17.77 | 18.56 | 3,564,990 | +1.04(+5.96%) |
Apr 21, 2020 | 17.07 | 17.93 | 17.07 | 17.51 | 2,682,077 | -0.12(-0.69%) |
Apr 20, 2020 | 17.79 | 19.01 | 17.26 | 17.63 | 6,209,930 | +0.20(+1.12%) |
Apr 17, 2020 | 17.51 | 17.88 | 16.73 | 17.44 | 3,592,277 | -0.87(-4.73%) |
Apr 16, 2020 | 16.31 | 16.55 | 15.49 | 18.30 | 2,909,638 | +2.08(+12.80%) |
Apr 15, 2020 | 16.88 | 17.28 | 15.95 | 16.23 | 3,378,217 | -1.45(-8.22%) |
Apr 14, 2020 | 18.12 | 19.04 | 17.27 | 17.68 | 3,176,851 | +0.09(+0.53%) |
Apr 13, 2020 | 19.24 | 19.24 | 17.03 | 17.59 | 3,702,871 | -1.23(-6.53%) |
Apr 09, 2020 | 18.07 | 19.77 | 17.75 | 18.82 | 5,572,421 | +1.60(+9.31%) |
Apr 08, 2020 | 15.47 | 17.36 | 14.90 | 17.21 | 6,357,828 | +1.99(+13.10%) |
Apr 07, 2020 | 16.77 | 17.18 | 14.98 | 15.22 | 4,923,861 | -0.42(-2.68%) |
Apr 06, 2020 | 15.46 | 16.11 | 15.06 | 15.64 | 4,331,394 | +1.19(+8.25%) |
Apr 03, 2020 | 14.32 | 14.74 | 13.75 | 14.45 | 2,524,535 | +0.38(+2.72%) |
Apr 02, 2020 | 14.48 | 14.96 | 13.63 | 14.07 | 3,769,622 | -0.58(-3.94%) |
Apr 01, 2020 | 15.04 | 15.56 | 14.46 | 14.64 | 3,814,587 | -1.27(-7.96%) |
Mar 31, 2020 | 15.54 | 16.71 | 15.42 | 15.91 | 4,031,275 | +0.54(+3.52%) |
Mar 30, 2020 | 17.01 | 17.04 | 15.16 | 15.37 | 5,870,461 | +0.30(+1.98%) |
Mar 27, 2020 | 16.80 | 17.20 | 14.96 | 15.07 | 7,362,978 | -3.24(-17.70%) |
Mar 26, 2020 | 15.84 | 19.68 | 15.40 | 18.31 | 10,307,709 | +0.74(+4.19%) |
Mar 25, 2020 | 18.98 | 20.58 | 16.58 | 17.58 | 7,547,690 | -0.33(-1.82%) |
Mar 24, 2020 | 16.62 | 18.46 | 16.30 | 17.90 | 3,106,906 | +3.27(+22.34%) |
Mar 23, 2020 | 14.97 | 15.56 | 13.97 | 14.63 | 3,342,123 | -0.12(-0.82%) |
Mar 20, 2020 | 19.41 | 20.49 | 14.67 | 14.75 | 4,955,136 | -4.35(-22.77%) |
Mar 19, 2020 | 17.72 | 21.70 | 15.87 | 19.11 | 7,200,883 | -0.32(-1.63%) |
Mar 18, 2020 | 15.66 | 19.45 | 13.92 | 19.42 | 4,237,326 | +1.99(+11.44%) |
Mar 17, 2020 | 16.31 | 17.77 | 13.53 | 17.43 | 4,010,152 | +1.68(+10.64%) |
Mar 16, 2020 | 18.64 | 19.27 | 15.71 | 15.75 | 3,352,886 | -6.15(-28.07%) |
Mar 13, 2020 | 21.49 | 22.35 | 19.44 | 21.90 | 2,736,666 | +1.89(+9.45%) |
Mar 12, 2020 | 21.49 | 21.49 | 18.16 | 20.01 | 3,856,866 | -3.47(-14.80%) |
Mar 11, 2020 | 26.02 | 26.07 | 22.83 | 23.48 | 2,864,424 | -3.30(-12.31%) |
Mar 10, 2020 | 28.07 | 29.57 | 25.20 | 26.78 | 2,104,977 | -0.24(-0.90%) |
Mar 09, 2020 | 27.09 | 27.89 | 25.82 | 27.02 | 2,756,678 | -2.26(-7.73%) |
Mar 06, 2020 | 28.00 | 30.53 | 27.43 | 29.29 | 2,190,342 | +0.26(+0.90%) |
Mar 05, 2020 | 32.16 | 32.16 | 28.67 | 29.03 | 3,401,956 | -3.95(-11.98%) |
Mar 04, 2020 | 32.40 | 33.01 | 31.80 | 32.98 | 1,074,775 | +1.07(+3.35%) |
Mar 03, 2020 | 33.10 | 33.88 | 31.60 | 31.91 | 1,489,909 | -1.28(-3.86%) |
Mar 02, 2020 | 33.06 | 33.34 | 31.94 | 33.19 | 1,398,840 | +0.38(+1.15%) |
Feb 28, 2020 | 31.38 | 33.30 | 30.94 | 32.81 | 2,234,000 | +0.49(+1.51%) |
Feb 27, 2020 | 33.16 | 34.28 | 31.03 | 32.32 | 2,482,360 | -1.45(-4.31%) |
Feb 26, 2020 | 35.93 | 35.93 | 33.59 | 33.78 | 2,430,989 | -1.97(-5.51%) |
Feb 25, 2020 | 38.69 | 38.78 | 35.61 | 35.75 | 1,520,706 | -2.67(-6.95%) |
Feb 24, 2020 | 37.60 | 38.70 | 37.21 | 38.42 | 1,171,447 | -0.38(-0.97%) |
Feb 21, 2020 | 38.91 | 39.15 | 38.22 | 38.80 | 1,286,733 | -0.11(-0.28%) |
Feb 20, 2020 | 36.65 | 39.60 | 36.24 | 38.91 | 2,767,839 | +1.26(+3.35%) |
Feb 19, 2020 | 37.06 | 38.10 | 36.89 | 37.64 | 1,804,408 | +0.66(+1.79%) |
Feb 18, 2020 | 36.80 | 37.18 | 36.25 | 36.98 | 939,980 | -0.14(-0.37%) |
Feb 14, 2020 | 36.87 | 37.20 | 36.61 | 37.12 | 475,534 | +0.33(+0.90%) |
Feb 13, 2020 | 36.83 | 37.19 | 36.64 | 36.79 | 736,097 | -0.17(-0.45%) |
Feb 12, 2020 | 37.15 | 37.42 | 36.70 | 36.95 | 492,341 | +0.06(+0.17%) |
Feb 11, 2020 | 37.25 | 37.39 | 36.73 | 36.89 | 607,877 | -0.24(-0.64%) |
Feb 10, 2020 | 36.21 | 37.22 | 36.21 | 37.13 | 638,245 | +0.75(+2.05%) |
Feb 07, 2020 | 37.01 | 37.23 | 36.24 | 36.38 | 490,194 | -0.83(-2.23%) |
Feb 06, 2020 | 36.90 | 37.28 | 36.58 | 37.21 | 407,550 | +0.38(+1.02%) |
Feb 05, 2020 | 36.14 | 36.96 | 36.01 | 36.83 | 558,841 | +0.98(+2.72%) |
Feb 04, 2020 | 35.31 | 36.08 | 35.23 | 35.86 | 782,926 | +0.93(+2.66%) |
Feb 03, 2020 | 35.45 | 35.63 | 34.74 | 34.93 | 796,208 | -0.43(-1.22%) |
Jan 31, 2020 | 35.79 | 35.98 | 35.20 | 35.36 | 770,150 | -0.54(-1.51%) |
Jan 30, 2020 | 35.74 | 36.36 | 35.47 | 35.90 | 885,604 | +0.05(+0.14%) |
Jan 29, 2020 | 35.46 | 36.25 | 35.08 | 35.85 | 716,370 | +0.34(+0.95%) |
Jan 28, 2020 | 35.73 | 36.13 | 35.43 | 35.52 | 437,654 | +0.08(+0.23%) |
Jan 27, 2020 | 35.95 | 36.19 | 35.36 | 35.43 | 853,637 | -0.92(-2.53%) |
Jan 24, 2020 | 36.59 | 36.77 | 36.23 | 36.36 | 609,539 | -0.12(-0.33%) |
Jan 23, 2020 | 35.69 | 36.62 | 35.69 | 36.48 | 565,179 | +0.48(+1.33%) |
Jan 22, 2020 | 36.28 | 36.79 | 35.83 | 36.00 | 587,652 | -0.31(-0.86%) |
Jan 21, 2020 | 35.66 | 36.34 | 35.36 | 36.31 | 930,648 | +0.54(+1.52%) |
Jan 17, 2020 | 36.71 | 36.86 | 35.72 | 35.77 | 1,159,352 | -1.55(-4.15%) |
Jan 16, 2020 | 36.28 | 37.61 | 36.28 | 37.31 | 867,884 | +1.14(+3.16%) |
Jan 15, 2020 | 36.24 | 36.64 | 36.03 | 36.17 | 506,205 | -0.26(-0.71%) |
Jan 14, 2020 | 36.25 | 36.48 | 35.83 | 36.43 | 854,492 | +0.15(+0.41%) |
Jan 13, 2020 | 36.23 | 36.62 | 36.14 | 36.28 | 499,824 | -0.04(-0.10%) |
Jan 10, 2020 | 36.46 | 36.57 | 36.12 | 36.32 | 662,316 | -0.28(-0.75%) |
Jan 09, 2020 | 36.66 | 36.85 | 36.51 | 36.59 | 372,510 | +0.09(+0.25%) |
Jan 08, 2020 | 36.20 | 36.89 | 36.11 | 36.50 | 532,389 | +0.24(+0.66%) |
Jan 07, 2020 | 36.39 | 36.74 | 36.04 | 36.26 | 809,399 | -0.30(-0.83%) |
Jan 06, 2020 | 35.48 | 36.76 | 35.47 | 36.57 | 777,446 | +0.88(+2.48%) |
Jan 03, 2020 | 35.66 | 35.93 | 35.36 | 35.68 | 665,031 | -0.20(-0.56%) |
Jan 02, 2020 | 36.13 | 36.82 | 35.73 | 35.89 | 736,108 | +0.10(+0.28%) |
Dec 31, 2019 | 35.73 | 36.37 | 35.68 | 35.78 | 844,645 | +0.06(+0.15%) |
Dec 30, 2019 | 35.40 | 35.78 | 35.10 | 35.73 | 945,665 | +0.41(+1.15%) |
Dec 27, 2019 | 36.08 | 36.11 | 35.28 | 35.32 | 939,448 | -0.71(-1.97%) |
Dec 26, 2019 | 36.16 | 36.25 | 35.75 | 36.03 | 980,400 | +0.07(+0.20%) |
Dec 24, 2019 | 36.69 | 36.81 | 35.75 | 35.96 | 664,922 | -0.55(-1.51%) |
Dec 23, 2019 | 36.55 | 36.79 | 35.99 | 36.51 | 1,853,849 | -0.03(-0.08%) |
Dec 20, 2019 | 36.41 | 36.99 | 36.08 | 36.54 | 1,516,192 | +0.18(+0.51%) |
Dec 19, 2019 | 36.71 | 36.94 | 35.55 | 36.36 | 868,799 | -0.49(-1.32%) |
Dec 18, 2019 | 37.38 | 37.38 | 36.58 | 36.84 | 737,845 | -0.42(-1.14%) |
Dec 17, 2019 | 36.73 | 37.32 | 35.93 | 37.27 | 815,386 | +0.52(+1.43%) |
Dec 16, 2019 | 36.88 | 37.33 | 36.71 | 36.74 | 797,286 | +0.05(+0.13%) |
Dec 13, 2019 | 37.12 | 37.24 | 35.91 | 36.70 | 860,717 | -0.31(-0.85%) |
Dec 12, 2019 | 37.47 | 37.82 | 36.93 | 37.01 | 903,356 | -0.51(-1.35%) |
Dec 11, 2019 | 38.39 | 38.65 | 37.09 | 37.52 | 797,084 | -0.70(-1.83%) |
Dec 10, 2019 | 38.75 | 38.75 | 37.83 | 38.22 | 628,058 | -0.47(-1.21%) |
Dec 09, 2019 | 39.72 | 39.80 | 38.67 | 38.69 | 645,007 | -1.11(-2.80%) |
Dec 06, 2019 | 39.58 | 40.00 | 39.41 | 39.80 | 663,076 | +0.62(+1.57%) |
Dec 05, 2019 | 39.79 | 39.82 | 39.14 | 39.18 | 651,416 | -0.35(-0.89%) |
Dec 04, 2019 | 39.70 | 39.99 | 39.42 | 39.53 | 571,397 | +0.16(+0.40%) |
Dec 03, 2019 | 40.01 | 40.01 | 39.12 | 39.38 | 564,639 | -1.09(-2.69%) |
Dec 02, 2019 | 40.16 | 40.67 | 39.97 | 40.46 | 548,008 | +0.30(+0.76%) |
Nov 29, 2019 | 40.13 | 40.57 | 39.97 | 40.16 | 262,363 | +0.04(+0.09%) |
Nov 27, 2019 | 40.28 | 40.39 | 39.81 | 40.12 | 808,266 | +0.06(+0.14%) |
Nov 26, 2019 | 40.84 | 41.10 | 39.85 | 40.07 | 673,679 | -0.92(-2.25%) |
Nov 25, 2019 | 40.11 | 41.13 | 40.05 | 40.99 | 660,713 | +1.15(+2.89%) |
Nov 22, 2019 | 39.78 | 40.14 | 39.50 | 39.84 | 494,972 | +0.34(+0.86%) |
Nov 21, 2019 | 39.38 | 39.74 | 39.10 | 39.50 | 466,592 | +0.31(+0.80%) |
Nov 20, 2019 | 39.31 | 39.41 | 38.62 | 39.18 | 861,378 | -0.08(-0.21%) |
Nov 19, 2019 | 40.50 | 40.55 | 39.22 | 39.27 | 633,223 | -1.20(-2.96%) |
Nov 18, 2019 | 40.46 | 40.74 | 39.97 | 40.46 | 654,243 | -0.10(-0.25%) |
Nov 15, 2019 | 40.13 | 40.69 | 39.68 | 40.56 | 869,622 | +0.60(+1.50%) |
Nov 14, 2019 | 39.44 | 39.99 | 39.14 | 39.97 | 795,591 | +0.68(+1.73%) |
Nov 13, 2019 | 38.80 | 39.52 | 38.48 | 39.28 | 525,369 | +0.11(+0.28%) |
Nov 12, 2019 | 39.14 | 39.38 | 38.41 | 39.17 | 688,498 | +0.13(+0.33%) |
Nov 11, 2019 | 39.53 | 39.53 | 38.77 | 39.04 | 538,291 | -0.61(-1.53%) |
Nov 08, 2019 | 39.93 | 39.96 | 39.19 | 39.65 | 720,848 | +0.20(+0.51%) |
Nov 07, 2019 | 39.92 | 40.12 | 39.18 | 39.45 | 1,058,490 | +0.05(+0.13%) |
Nov 06, 2019 | 41.15 | 41.31 | 39.11 | 39.40 | 1,281,173 | -1.62(-3.95%) |
Nov 05, 2019 | 39.68 | 41.29 | 39.49 | 41.02 | 1,350,022 | +1.52(+3.86%) |
Nov 04, 2019 | 38.35 | 39.65 | 38.13 | 39.50 | 749,788 | +1.18(+3.07%) |
Nov 01, 2019 | 38.42 | 38.87 | 37.81 | 38.32 | 813,745 | +0.16(+0.41%) |
Oct 31, 2019 | 38.23 | 39.15 | 37.91 | 38.16 | 1,116,503 | +0.08(+0.22%) |
Oct 30, 2019 | 40.76 | 40.86 | 36.99 | 38.08 | 2,339,896 | -1.90(-4.75%) |
Oct 29, 2019 | 38.75 | 40.30 | 38.58 | 39.98 | 2,220,994 | +1.59(+4.14%) |
Oct 28, 2019 | 38.45 | 38.72 | 37.88 | 38.39 | 1,314,543 | +0.06(+0.17%) |
Oct 25, 2019 | 36.53 | 38.42 | 36.27 | 38.33 | 1,313,862 | +1.75(+4.79%) |
Oct 24, 2019 | 37.51 | 37.70 | 36.55 | 36.57 | 1,062,796 | -0.84(-2.25%) |
Oct 23, 2019 | 36.84 | 37.63 | 36.70 | 37.41 | 1,054,738 | +0.66(+1.79%) |
Oct 22, 2019 | 36.13 | 36.84 | 35.64 | 36.76 | 631,374 | +0.70(+1.95%) |
Oct 21, 2019 | 35.59 | 36.52 | 35.24 | 36.05 | 908,285 | +0.85(+2.43%) |
Oct 18, 2019 | 34.90 | 35.32 | 34.76 | 35.20 | 776,184 | +0.08(+0.22%) |
Oct 17, 2019 | 34.50 | 35.28 | 34.50 | 35.12 | 782,213 | +0.05(+0.16%) |
Oct 16, 2019 | 35.11 | 35.32 | 34.87 | 35.07 | 661,939 | +0.08(+0.23%) |
Oct 15, 2019 | 34.92 | 35.19 | 34.47 | 34.98 | 522,027 | +0.33(+0.95%) |
Oct 14, 2019 | 35.66 | 35.82 | 34.50 | 34.66 | 668,726 | -1.02(-2.87%) |
Oct 11, 2019 | 35.68 | 36.13 | 35.49 | 35.68 | 732,490 | +0.46(+1.30%) |
Oct 10, 2019 | 35.30 | 36.13 | 35.06 | 35.22 | 717,186 | +0.13(+0.36%) |
Oct 09, 2019 | 35.40 | 35.49 | 34.80 | 35.09 | 806,360 | -0.05(-0.16%) |
Oct 08, 2019 | 35.63 | 35.80 | 35.01 | 35.15 | 1,037,321 | -0.91(-2.53%) |
Oct 07, 2019 | 36.21 | 36.41 | 35.95 | 36.06 | 1,013,565 | -0.14(-0.38%) |
Oct 04, 2019 | 37.15 | 37.32 | 35.75 | 36.20 | 1,055,645 | -0.96(-2.58%) |
Oct 03, 2019 | 37.39 | 37.49 | 36.57 | 37.16 | 761,758 | -0.26(-0.71%) |
Oct 02, 2019 | 37.44 | 37.59 | 36.72 | 37.42 | 1,607,961 | -0.40(-1.06%) |
Oct 01, 2019 | 38.23 | 38.67 | 37.77 | 37.82 | 920,668 | -0.24(-0.62%) |
Sep 30, 2019 | 37.53 | 38.21 | 37.25 | 38.06 | 936,621 | +0.72(+1.93%) |
Sep 27, 2019 | 37.33 | 37.73 | 37.10 | 37.34 | 653,536 | +0.04(+0.10%) |
Sep 26, 2019 | 36.93 | 37.38 | 36.79 | 37.30 | 664,240 | +0.44(+1.19%) |
Sep 25, 2019 | 36.45 | 37.20 | 36.45 | 36.87 | 791,107 | +0.29(+0.80%) |
Sep 24, 2019 | 36.83 | 36.88 | 36.37 | 36.57 | 553,992 | -0.04(-0.10%) |
Sep 23, 2019 | 36.41 | 36.89 | 36.36 | 36.61 | 509,121 | +0.05(+0.15%) |
Sep 20, 2019 | 37.10 | 37.44 | 36.04 | 36.55 | 1,050,279 | -0.60(-1.62%) |
Sep 19, 2019 | 38.18 | 38.32 | 37.08 | 37.16 | 981,849 | -1.60(-4.12%) |
Sep 18, 2019 | 39.04 | 39.04 | 38.28 | 38.76 | 644,133 | -0.17(-0.45%) |
Sep 17, 2019 | 39.33 | 39.59 | 38.45 | 38.93 | 618,532 | -0.34(-0.86%) |
Sep 16, 2019 | 38.63 | 39.50 | 38.33 | 39.27 | 669,851 | +0.38(+0.99%) |
Sep 13, 2019 | 38.55 | 39.40 | 38.43 | 38.88 | 749,136 | +0.38(+1.00%) |
Sep 12, 2019 | 39.69 | 39.69 | 38.43 | 38.50 | 1,057,686 | -0.77(-1.95%) |
Sep 11, 2019 | 39.50 | 39.67 | 38.84 | 39.27 | 848,056 | -0.26(-0.67%) |
Sep 10, 2019 | 38.17 | 39.71 | 37.65 | 39.53 | 957,225 | +1.17(+3.05%) |
Sep 09, 2019 | 36.71 | 38.45 | 36.68 | 38.36 | 1,311,528 | +1.85(+5.08%) |
Sep 06, 2019 | 37.87 | 37.87 | 36.48 | 36.51 | 989,393 | +0.31(+0.86%) |
Sep 05, 2019 | 35.95 | 36.76 | 35.82 | 36.20 | 776,513 | +0.80(+2.27%) |
Sep 04, 2019 | 35.45 | 35.69 | 34.98 | 35.40 | 661,944 | +0.05(+0.16%) |
Sep 03, 2019 | 34.55 | 35.48 | 34.40 | 35.34 | 908,134 | +0.65(+1.87%) |
Aug 30, 2019 | 34.94 | 35.21 | 34.54 | 34.69 | 869,374 | +0.01(+0.03%) |
Aug 29, 2019 | 34.42 | 34.87 | 34.35 | 34.68 | 634,381 | +0.61(+1.80%) |
Aug 28, 2019 | 33.20 | 34.44 | 33.08 | 34.07 | 969,978 | +0.85(+2.56%) |
Aug 27, 2019 | 34.00 | 34.01 | 33.14 | 33.22 | 811,503 | -0.56(-1.65%) |
Aug 26, 2019 | 34.22 | 34.30 | 33.45 | 33.78 | 741,099 | -0.25(-0.72%) |
Aug 23, 2019 | 34.25 | 34.89 | 33.91 | 34.03 | 1,028,268 | -0.40(-1.17%) |
Aug 22, 2019 | 33.06 | 34.66 | 32.74 | 34.43 | 1,239,206 | +1.64(+5.01%) |
Aug 21, 2019 | 33.71 | 33.71 | 32.72 | 32.78 | 936,932 | -0.52(-1.56%) |
Aug 20, 2019 | 33.76 | 33.76 | 32.94 | 33.30 | 658,222 | -0.40(-1.19%) |
Aug 19, 2019 | 33.79 | 33.97 | 33.10 | 33.71 | 914,229 | +0.38(+1.15%) |
Aug 16, 2019 | 33.08 | 33.72 | 33.08 | 33.32 | 785,930 | +0.23(+0.69%) |
Aug 15, 2019 | 34.30 | 34.30 | 33.01 | 33.09 | 859,550 | -1.08(-3.15%) |
Aug 14, 2019 | 35.15 | 35.29 | 34.07 | 34.17 | 1,068,854 | -1.60(-4.47%) |
Aug 13, 2019 | 35.50 | 36.62 | 35.19 | 35.77 | 928,888 | +0.47(+1.32%) |
Aug 12, 2019 | 36.18 | 36.40 | 35.10 | 35.30 | 1,160,736 | -0.93(-2.57%) |
Aug 09, 2019 | 37.58 | 37.65 | 36.19 | 36.24 | 683,827 | -1.09(-2.91%) |
Aug 08, 2019 | 36.95 | 37.57 | 36.85 | 37.32 | 704,053 | +0.61(+1.65%) |
Aug 07, 2019 | 36.80 | 36.98 | 36.01 | 36.72 | 1,578,236 | -0.33(-0.90%) |
Aug 06, 2019 | 38.16 | 38.33 | 37.00 | 37.05 | 948,589 | -0.91(-2.41%) |
Aug 05, 2019 | 37.86 | 38.30 | 37.65 | 37.96 | 860,589 | -0.38(-0.99%) |
Aug 02, 2019 | 39.81 | 40.11 | 38.11 | 38.34 | 1,232,702 | -1.68(-4.20%) |
Aug 01, 2019 | 38.85 | 40.33 | 36.83 | 40.03 | 1,869,736 | +1.05(+2.69%) |
Jul 31, 2019 | 40.16 | 40.23 | 38.68 | 38.98 | 1,689,599 | -1.28(-3.19%) |
Jul 30, 2019 | 40.24 | 40.52 | 39.88 | 40.26 | 1,068,434 | -0.07(-0.18%) |
Jul 29, 2019 | 39.65 | 40.36 | 39.55 | 40.33 | 866,579 | +0.66(+1.66%) |
Jul 26, 2019 | 39.09 | 39.79 | 38.68 | 39.67 | 749,811 | +0.14(+0.34%) |
Jul 25, 2019 | 40.10 | 40.23 | 39.33 | 39.54 | 705,815 | -0.56(-1.40%) |
Jul 24, 2019 | 39.67 | 40.24 | 39.63 | 40.10 | 692,648 | +0.35(+0.89%) |
Jul 23, 2019 | 39.38 | 39.75 | 39.16 | 39.75 | 720,657 | +0.50(+1.27%) |
Jul 22, 2019 | 39.46 | 39.92 | 39.17 | 39.25 | 1,012,923 | -0.52(-1.30%) |
Jul 19, 2019 | 39.86 | 40.07 | 39.71 | 39.76 | 434,369 | -0.16(-0.41%) |
Jul 18, 2019 | 39.72 | 40.12 | 39.19 | 39.93 | 761,616 | +0.08(+0.20%) |
Jul 17, 2019 | 39.69 | 40.06 | 39.47 | 39.85 | 717,688 | +0.15(+0.39%) |
Jul 16, 2019 | 39.57 | 39.98 | 39.37 | 39.69 | 526,921 | +0.04(+0.09%) |
Jul 15, 2019 | 38.94 | 39.83 | 38.75 | 39.66 | 830,123 | +0.78(+2.00%) |
Jul 12, 2019 | 38.71 | 39.12 | 38.56 | 38.88 | 539,590 | +0.32(+0.82%) |
Jul 11, 2019 | 38.62 | 38.90 | 38.11 | 38.56 | 785,668 | -0.03(-0.07%) |
Jul 10, 2019 | 38.90 | 39.01 | 38.13 | 38.59 | 581,035 | -0.28(-0.72%) |
Jul 09, 2019 | 39.09 | 39.20 | 38.33 | 38.87 | 597,311 | -0.36(-0.92%) |
Jul 08, 2019 | 39.68 | 39.94 | 38.96 | 39.23 | 401,903 | -0.59(-1.48%) |
Jul 05, 2019 | 39.07 | 39.95 | 39.07 | 39.82 | 460,121 | +0.63(+1.62%) |
Jul 03, 2019 | 38.90 | 39.33 | 38.82 | 39.19 | 280,405 | +0.32(+0.81%) |
Jul 02, 2019 | 39.03 | 39.09 | 38.54 | 38.87 | 544,941 | -0.13(-0.32%) |
Jul 01, 2019 | 39.91 | 40.03 | 38.61 | 39.00 | 744,020 | -0.56(-1.42%) |
Jun 28, 2019 | 39.62 | 39.99 | 39.21 | 39.56 | 856,027 | -0.18(-0.46%) |
Jun 27, 2019 | 38.95 | 39.79 | 38.90 | 39.74 | 531,542 | +0.81(+2.07%) |
Jun 26, 2019 | 39.48 | 39.68 | 38.53 | 38.93 | 559,023 | -0.50(-1.26%) |
Jun 25, 2019 | 39.26 | 39.73 | 39.00 | 39.43 | 769,419 | +0.15(+0.39%) |
Jun 24, 2019 | 40.12 | 40.40 | 39.20 | 39.28 | 583,837 | -0.72(-1.81%) |
Jun 21, 2019 | 39.99 | 40.40 | 39.95 | 40.00 | 779,432 | -0.25(-0.63%) |
Jun 20, 2019 | 39.36 | 40.61 | 38.94 | 40.25 | 812,395 | +0.05(+0.11%) |
Jun 19, 2019 | 41.26 | 41.28 | 39.97 | 40.21 | 578,111 | -1.00(-2.44%) |
Jun 18, 2019 | 41.79 | 41.85 | 41.03 | 41.21 | 571,708 | -0.17(-0.42%) |
Jun 17, 2019 | 41.12 | 41.56 | 40.91 | 41.38 | 809,572 | +0.33(+0.82%) |
Jun 14, 2019 | 41.26 | 41.75 | 40.90 | 41.05 | 665,369 | -0.16(-0.40%) |
Jun 13, 2019 | 40.91 | 41.62 | 40.91 | 41.21 | 786,656 | +0.19(+0.46%) |
Jun 12, 2019 | 41.29 | 41.56 | 40.76 | 41.02 | 570,092 | -0.27(-0.66%) |
Jun 11, 2019 | 40.99 | 41.50 | 40.99 | 41.29 | 627,350 | +0.57(+1.40%) |
Jun 10, 2019 | 40.38 | 41.24 | 40.36 | 40.72 | 594,291 | +0.46(+1.15%) |
Jun 07, 2019 | 40.50 | 40.87 | 40.22 | 40.26 | 466,200 | -0.24(-0.58%) |
Jun 06, 2019 | 40.03 | 40.69 | 39.74 | 40.50 | 668,825 | +0.33(+0.83%) |
Jun 05, 2019 | 41.16 | 41.16 | 40.06 | 40.16 | 672,402 | -0.80(-1.94%) |
Jun 04, 2019 | 39.95 | 41.04 | 39.95 | 40.96 | 626,918 | +0.43(+1.05%) |
Jun 03, 2019 | 38.99 | 40.53 | 38.71 | 40.53 | 860,679 | +1.40(+3.58%) |
May 31, 2019 | 39.42 | 39.54 | 38.90 | 39.13 | 842,433 | -0.65(-1.64%) |
May 30, 2019 | 39.32 | 40.05 | 39.29 | 39.78 | 940,037 | +0.47(+1.20%) |
May 29, 2019 | 40.19 | 40.45 | 39.09 | 39.31 | 969,558 | -0.93(-2.32%) |
May 28, 2019 | 40.67 | 41.09 | 39.93 | 40.24 | 1,302,781 | -0.31(-0.76%) |
May 24, 2019 | 41.66 | 41.67 | 40.12 | 40.55 | 1,260,996 | -0.90(-2.18%) |
May 23, 2019 | 43.25 | 43.43 | 41.35 | 41.46 | 932,271 | -2.13(-4.88%) |
May 22, 2019 | 43.59 | 43.83 | 43.23 | 43.58 | 430,301 | -0.05(-0.10%) |
May 21, 2019 | 43.48 | 44.05 | 43.44 | 43.63 | 495,747 | +0.24(+0.54%) |
May 20, 2019 | 43.28 | 43.56 | 42.96 | 43.39 | 688,315 | -0.07(-0.17%) |
May 17, 2019 | 42.70 | 43.71 | 42.39 | 43.46 | 746,717 | +0.60(+1.39%) |
May 16, 2019 | 42.75 | 43.75 | 42.63 | 42.87 | 796,704 | +0.14(+0.32%) |
May 15, 2019 | 42.81 | 43.27 | 42.45 | 42.73 | 675,265 | -0.20(-0.46%) |
May 14, 2019 | 42.95 | 43.24 | 42.67 | 42.93 | 644,875 | +0.30(+0.70%) |
May 13, 2019 | 42.39 | 42.91 | 42.23 | 42.63 | 945,114 | -0.29(-0.67%) |
May 10, 2019 | 42.74 | 43.11 | 42.60 | 42.92 | 696,262 | +0.05(+0.13%) |
May 09, 2019 | 42.47 | 43.03 | 42.01 | 42.87 | 1,090,362 | +0.13(+0.32%) |
May 08, 2019 | 43.16 | 43.53 | 42.29 | 42.73 | 1,311,568 | -0.52(-1.20%) |
May 07, 2019 | 44.43 | 44.55 | 42.91 | 43.25 | 1,034,504 | -1.38(-3.10%) |
May 06, 2019 | 44.48 | 45.30 | 43.75 | 44.64 | 918,932 | -0.30(-0.66%) |
May 03, 2019 | 44.98 | 45.59 | 44.37 | 44.93 | 954,912 | -0.07(-0.16%) |
May 02, 2019 | 45.96 | 45.96 | 43.33 | 45.01 | 2,213,572 | +0.94(+2.14%) |