Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.31 | 23.50 | 22.06 | 22.20 | 1,958,309 | -1.44(-6.09%) |
Apr 29, 2020 | 23.80 | 24.43 | 23.40 | 23.64 | 2,082,330 | +0.21(+0.90%) |
Apr 28, 2020 | 25.39 | 25.43 | 23.05 | 23.43 | 2,908,042 | -1.14(-4.64%) |
Apr 27, 2020 | 22.50 | 24.78 | 22.33 | 24.57 | 3,135,744 | +2.69(+12.29%) |
Apr 24, 2020 | 20.96 | 21.96 | 20.55 | 21.88 | 1,973,841 | +0.97(+4.64%) |
Apr 23, 2020 | 21.15 | 21.69 | 20.52 | 20.91 | 1,595,691 | -0.45(-2.11%) |
Apr 22, 2020 | 21.90 | 21.90 | 21.05 | 21.36 | 1,308,256 | +0.09(+0.42%) |
Apr 21, 2020 | 21.44 | 22.00 | 20.69 | 21.27 | 1,723,271 | -0.19(-0.89%) |
Apr 20, 2020 | 21.00 | 22.66 | 20.78 | 21.46 | 2,608,690 | +0.30(+1.42%) |
Apr 17, 2020 | 20.79 | 21.77 | 20.51 | 21.16 | 1,897,665 | +0.76(+3.73%) |
Apr 16, 2020 | 21.20 | 21.44 | 20.09 | 20.40 | 1,894,275 | -0.45(-2.16%) |
Apr 15, 2020 | 21.60 | 21.62 | 20.50 | 20.85 | 1,641,179 | -0.57(-2.66%) |
Apr 14, 2020 | 20.38 | 21.60 | 20.30 | 21.42 | 2,360,478 | +1.36(+6.78%) |
Apr 13, 2020 | 20.50 | 20.57 | 19.63 | 20.06 | 1,394,491 | -0.37(-1.81%) |
Apr 09, 2020 | 20.43 | 20.43 | 20.43 | 0 | -0.40(-1.92%) | |
Apr 08, 2020 | 20.58 | 21.29 | 19.93 | 20.83 | 1,998,188 | +0.58(+2.86%) |
Apr 07, 2020 | 21.25 | 21.69 | 20.04 | 20.25 | 1,989,533 | -0.01(-0.05%) |
Apr 06, 2020 | 19.72 | 20.46 | 19.15 | 20.26 | 2,467,628 | +1.53(+8.17%) |
Apr 03, 2020 | 19.85 | 20.25 | 18.23 | 18.73 | 2,196,750 | -0.87(-4.44%) |
Apr 02, 2020 | 19.60 | 20.58 | 19.21 | 19.60 | 2,213,686 | +0.36(+1.87%) |
Apr 01, 2020 | 19.90 | 20.69 | 19.17 | 19.24 | 1,813,073 | -1.22(-5.96%) |
Mar 31, 2020 | 20.29 | 22.16 | 20.10 | 20.46 | 2,473,155 | -0.07(-0.34%) |
Mar 30, 2020 | 20.00 | 20.96 | 19.04 | 20.53 | 2,388,257 | +0.15(+0.74%) |
Mar 27, 2020 | 21.00 | 22.54 | 20.14 | 20.38 | 3,034,381 | -0.96(-4.50%) |
Mar 26, 2020 | 20.15 | 22.98 | 20.10 | 21.34 | 4,093,757 | +1.36(+6.81%) |
Mar 25, 2020 | 19.28 | 20.56 | 18.30 | 19.98 | 4,137,174 | +0.88(+4.61%) |
Mar 24, 2020 | 19.15 | 20.17 | 18.23 | 19.10 | 3,676,680 | +0.97(+5.35%) |
Mar 23, 2020 | 17.39 | 18.56 | 16.55 | 18.13 | 3,046,622 | +1.11(+6.52%) |
Mar 20, 2020 | 16.48 | 17.92 | 16.12 | 17.02 | 5,003,858 | +1.21(+7.65%) |
Mar 19, 2020 | 14.00 | 16.50 | 13.58 | 15.81 | 3,380,445 | +1.67(+11.81%) |
Mar 18, 2020 | 14.00 | 14.97 | 13.13 | 14.14 | 3,768,572 | -0.44(-3.02%) |
Mar 17, 2020 | 14.18 | 15.18 | 13.47 | 14.58 | 3,895,116 | +0.16(+1.11%) |
Mar 16, 2020 | 13.00 | 15.20 | 12.96 | 14.42 | 3,212,566 | -0.75(-4.94%) |
Mar 13, 2020 | 16.46 | 16.59 | 14.38 | 15.17 | 4,315,325 | -0.03(-0.20%) |
Mar 12, 2020 | 16.50 | 17.20 | 15.07 | 15.20 | 4,724,419 | -3.13(-17.08%) |
Mar 11, 2020 | 19.05 | 19.80 | 17.98 | 18.33 | 2,564,241 | -1.12(-5.76%) |
Mar 10, 2020 | 19.00 | 20.05 | 18.57 | 19.45 | 3,829,462 | +1.40(+7.76%) |
Mar 09, 2020 | 17.55 | 19.60 | 17.46 | 18.05 | 3,469,938 | -2.42(-11.82%) |
Mar 06, 2020 | 21.53 | 22.13 | 20.06 | 20.47 | 2,884,230 | -1.98(-8.82%) |
Mar 05, 2020 | 22.49 | 23.54 | 22.07 | 22.45 | 2,719,954 | -1.32(-5.55%) |
Mar 04, 2020 | 23.94 | 24.88 | 23.37 | 23.77 | 2,305,733 | +0.57(+2.46%) |
Mar 03, 2020 | 24.72 | 24.95 | 22.80 | 23.20 | 2,280,228 | -1.59(-6.41%) |
Mar 02, 2020 | 25.42 | 25.42 | 24.17 | 24.79 | 2,129,740 | -0.38(-1.51%) |
Feb 28, 2020 | 24.17 | 25.19 | 23.52 | 25.17 | 3,308,403 | -0.27(-1.06%) |
Feb 27, 2020 | 25.71 | 25.99 | 23.80 | 25.44 | 2,429,687 | -0.96(-3.64%) |
Feb 26, 2020 | 25.85 | 27.11 | 25.85 | 26.40 | 2,164,113 | +0.36(+1.38%) |
Feb 25, 2020 | 27.08 | 27.46 | 25.80 | 26.04 | 2,667,226 | -0.94(-3.48%) |
Feb 24, 2020 | 27.03 | 28.04 | 26.78 | 26.98 | 2,380,397 | -1.93(-6.68%) |
Feb 21, 2020 | 29.60 | 29.62 | 28.82 | 28.91 | 1,589,217 | -0.68(-2.30%) |
Feb 20, 2020 | 28.73 | 30.74 | 28.69 | 29.59 | 3,628,082 | +0.81(+2.81%) |
Feb 19, 2020 | 29.10 | 29.49 | 28.57 | 28.78 | 2,233,364 | -0.30(-1.03%) |
Feb 18, 2020 | 29.73 | 30.35 | 29.01 | 29.08 | 2,198,942 | -0.90(-3.00%) |
Feb 14, 2020 | 29.98 | 29.98 | 29.98 | 0 | +4.10(+15.84%) | |
Feb 13, 2020 | 25.72 | 27.05 | 25.55 | 25.88 | 2,633,965 | -0.14(-0.54%) |
Feb 12, 2020 | 26.61 | 26.93 | 25.65 | 26.02 | 1,712,728 | -0.44(-1.66%) |
Feb 11, 2020 | 25.19 | 27.26 | 24.80 | 26.46 | 2,503,453 | +1.08(+4.26%) |
Feb 10, 2020 | 26.10 | 26.30 | 25.13 | 25.38 | 1,451,369 | -0.74(-2.83%) |
Feb 07, 2020 | 26.75 | 27.43 | 25.71 | 26.12 | 2,434,190 | -2.03(-7.21%) |
Feb 06, 2020 | 28.75 | 29.31 | 28.06 | 28.15 | 1,603,461 | -0.62(-2.16%) |
Feb 05, 2020 | 30.10 | 30.15 | 28.56 | 28.77 | 1,984,937 | -0.94(-3.16%) |
Feb 04, 2020 | 29.71 | 30.41 | 29.39 | 29.71 | 1,992,906 | +0.34(+1.16%) |
Feb 03, 2020 | 29.89 | 30.37 | 28.93 | 29.37 | 1,490,371 | -0.43(-1.44%) |
Jan 31, 2020 | 30.95 | 31.06 | 29.20 | 29.80 | 2,121,280 | -1.00(-3.25%) |
Jan 30, 2020 | 30.59 | 31.66 | 30.51 | 30.80 | 1,820,300 | -0.23(-0.74%) |
Jan 29, 2020 | 31.90 | 32.19 | 30.64 | 31.03 | 2,668,443 | -0.42(-1.34%) |
Jan 28, 2020 | 29.84 | 31.50 | 29.41 | 31.45 | 3,497,571 | +3.06(+10.78%) |
Jan 27, 2020 | 28.41 | 29.38 | 28.14 | 28.39 | 2,477,132 | -1.37(-4.60%) |
Jan 24, 2020 | 32.53 | 32.75 | 29.65 | 29.76 | 3,678,107 | -2.46(-7.64%) |
Jan 23, 2020 | 31.64 | 32.87 | 31.25 | 32.22 | 2,448,457 | +0.51(+1.61%) |
Jan 22, 2020 | 31.80 | 32.41 | 31.01 | 31.71 | 2,683,680 | +0.09(+0.28%) |
Jan 21, 2020 | 32.90 | 33.46 | 31.21 | 31.62 | 3,301,492 | -1.28(-3.89%) |
Jan 20, 2020 | 32.32 | 33.60 | 32.12 | 32.90 | 1,852,611 | +0.33(+1.01%) |
Jan 17, 2020 | 31.40 | 32.98 | 30.86 | 32.57 | 4,189,585 | +0.90(+2.84%) |
Jan 16, 2020 | 33.00 | 33.75 | 31.37 | 31.67 | 4,534,156 | -0.79(-2.43%) |
Jan 15, 2020 | 31.55 | 33.86 | 30.80 | 32.46 | 7,736,229 | +1.32(+4.24%) |
Jan 14, 2020 | 29.64 | 31.89 | 28.53 | 31.14 | 7,049,038 | +1.02(+3.39%) |
Jan 13, 2020 | 26.82 | 30.28 | 26.28 | 30.12 | 5,951,645 | +3.31(+12.35%) |
Jan 10, 2020 | 27.04 | 27.72 | 26.54 | 26.81 | 2,385,558 | -0.40(-1.47%) |
Jan 09, 2020 | 26.40 | 27.50 | 25.82 | 27.21 | 2,950,809 | +0.98(+3.74%) |
Jan 08, 2020 | 25.67 | 26.82 | 24.80 | 26.23 | 2,813,045 | +0.49(+1.90%) |
Jan 07, 2020 | 26.43 | 26.57 | 25.53 | 25.74 | 1,519,728 | -0.28(-1.08%) |
Jan 06, 2020 | 25.85 | 26.29 | 25.28 | 26.02 | 1,364,856 | +0.19(+0.74%) |
Jan 03, 2020 | 25.75 | 26.73 | 25.50 | 25.83 | 1,879,450 | -0.30(-1.15%) |
Jan 02, 2020 | 28.00 | 28.07 | 25.83 | 26.13 | 3,017,080 | -1.18(-4.32%) |
Dec 31, 2019 | 27.31 | 27.31 | 27.31 | 0 | +2.80(+11.42%) | |
Dec 30, 2019 | 24.95 | 25.22 | 24.14 | 24.51 | 1,425,398 | -0.60(-2.39%) |
Dec 27, 2019 | 25.51 | 25.65 | 24.89 | 25.11 | 1,774,837 | -1.16(-4.42%) |
Dec 24, 2019 | 26.27 | 26.27 | 26.27 | 0 | +0.33(+1.27%) | |
Dec 23, 2019 | 26.14 | 26.61 | 25.62 | 25.94 | 1,524,359 | -0.41(-1.56%) |
Dec 20, 2019 | 26.26 | 26.70 | 25.89 | 26.35 | 2,136,116 | +0.00(+0.00%) |
Dec 19, 2019 | 25.95 | 26.71 | 25.52 | 26.35 | 2,075,237 | +0.48(+1.86%) |
Dec 18, 2019 | 27.10 | 27.20 | 25.60 | 25.87 | 2,196,665 | -1.31(-4.82%) |
Dec 17, 2019 | 26.70 | 27.38 | 26.47 | 27.18 | 1,981,008 | +0.39(+1.46%) |
Dec 16, 2019 | 27.12 | 27.78 | 26.67 | 26.79 | 1,675,229 | -0.49(-1.80%) |
Dec 13, 2019 | 28.33 | 29.33 | 27.22 | 27.28 | 4,529,653 | -0.57(-2.05%) |
Dec 12, 2019 | 27.17 | 27.95 | 26.71 | 27.85 | 2,448,301 | +1.18(+4.42%) |
Dec 11, 2019 | 26.79 | 27.46 | 26.53 | 26.67 | 1,758,821 | +0.07(+0.26%) |
Dec 10, 2019 | 28.44 | 28.70 | 26.25 | 26.60 | 4,030,970 | -1.57(-5.57%) |
Dec 09, 2019 | 25.48 | 28.42 | 25.44 | 28.17 | 6,437,411 | +3.45(+13.96%) |
Dec 06, 2019 | 24.72 | 24.92 | 24.44 | 24.72 | 1,013,216 | +0.21(+0.86%) |
Dec 05, 2019 | 24.47 | 24.89 | 24.01 | 24.51 | 1,562,058 | +0.26(+1.07%) |
Dec 04, 2019 | 25.46 | 25.46 | 24.21 | 24.25 | 1,964,092 | -0.93(-3.69%) |
Dec 03, 2019 | 23.47 | 25.32 | 23.42 | 25.18 | 2,638,515 | +1.08(+4.48%) |
Dec 02, 2019 | 24.48 | 24.67 | 23.64 | 24.10 | 1,401,053 | -0.41(-1.67%) |
Nov 29, 2019 | 25.56 | 25.57 | 24.40 | 24.51 | 1,704,795 | -1.03(-4.03%) |
Nov 28, 2019 | 25.21 | 26.08 | 25.07 | 25.54 | 1,762,800 | +0.54(+2.16%) |
Nov 27, 2019 | 24.32 | 25.05 | 23.99 | 25.00 | 2,132,669 | +0.94(+3.91%) |
Nov 26, 2019 | 24.00 | 25.33 | 23.45 | 24.06 | 3,177,342 | -0.44(-1.80%) |
Nov 25, 2019 | 25.45 | 26.30 | 24.16 | 24.50 | 3,368,445 | +0.03(+0.12%) |
Nov 22, 2019 | 26.00 | 26.25 | 23.97 | 24.47 | 4,301,075 | -2.56(-9.47%) |
Nov 21, 2019 | 25.66 | 28.61 | 24.59 | 27.03 | 11,036,782 | +3.54(+15.07%) |
Nov 20, 2019 | 21.36 | 24.50 | 21.22 | 23.49 | 6,735,852 | +3.18(+15.66%) |
Nov 19, 2019 | 18.23 | 20.67 | 18.23 | 20.31 | 3,406,112 | +1.53(+8.15%) |
Nov 18, 2019 | 20.00 | 20.11 | 18.73 | 18.78 | 4,003,388 | -1.51(-7.44%) |
Nov 15, 2019 | 20.08 | 20.99 | 20.08 | 20.29 | 2,077,385 | -0.67(-3.20%) |
Nov 14, 2019 | 21.75 | 22.06 | 20.15 | 20.96 | 5,525,555 | -3.49(-14.27%) |
Nov 13, 2019 | 25.25 | 25.68 | 24.41 | 24.45 | 1,677,781 | -0.97(-3.82%) |
Nov 12, 2019 | 26.80 | 27.20 | 25.21 | 25.42 | 1,857,604 | -1.43(-5.33%) |
Nov 11, 2019 | 27.75 | 28.00 | 26.61 | 26.85 | 1,377,288 | -1.47(-5.19%) |
Nov 08, 2019 | 25.13 | 28.69 | 25.00 | 28.32 | 3,203,008 | +3.19(+12.69%) |
Nov 07, 2019 | 26.17 | 26.25 | 25.06 | 25.13 | 1,289,929 | -0.49(-1.91%) |
Nov 06, 2019 | 26.06 | 26.59 | 25.52 | 25.62 | 1,159,201 | -0.55(-2.10%) |
Nov 05, 2019 | 26.50 | 26.95 | 26.11 | 26.17 | 1,210,663 | -0.34(-1.28%) |
Nov 04, 2019 | 25.90 | 26.73 | 25.67 | 26.51 | 1,141,454 | +0.61(+2.36%) |
Nov 01, 2019 | 26.10 | 26.60 | 25.73 | 25.90 | 1,080,054 | -0.43(-1.63%) |
Oct 31, 2019 | 26.27 | 26.43 | 25.56 | 26.33 | 1,189,569 | -0.19(-0.72%) |
Oct 30, 2019 | 26.85 | 27.46 | 26.40 | 26.52 | 836,463 | -0.40(-1.49%) |
Oct 29, 2019 | 27.90 | 27.94 | 26.90 | 26.92 | 896,095 | -1.32(-4.67%) |
Oct 28, 2019 | 28.89 | 29.34 | 28.22 | 28.24 | 842,806 | -0.29(-1.02%) |
Oct 25, 2019 | 28.07 | 29.15 | 27.86 | 28.53 | 924,582 | +0.19(+0.67%) |
Oct 24, 2019 | 28.45 | 28.82 | 27.94 | 28.34 | 1,009,554 | +0.03(+0.11%) |
Oct 23, 2019 | 27.48 | 28.63 | 27.12 | 28.31 | 2,170,608 | +0.69(+2.50%) |
Oct 22, 2019 | 26.51 | 27.71 | 26.30 | 27.62 | 1,826,074 | +1.05(+3.95%) |
Oct 21, 2019 | 26.54 | 26.94 | 25.83 | 26.57 | 1,354,900 | +0.00(+0.00%) |
Oct 18, 2019 | 27.37 | 27.49 | 25.78 | 26.57 | 1,741,208 | -0.74(-2.71%) |
Oct 17, 2019 | 27.25 | 27.46 | 26.12 | 27.31 | 1,743,449 | +1.29(+4.96%) |
Oct 16, 2019 | 26.66 | 26.67 | 25.32 | 26.02 | 1,534,179 | -0.51(-1.92%) |
Oct 15, 2019 | 25.41 | 26.99 | 25.19 | 26.53 | 2,482,422 | +0.86(+3.35%) |
Oct 11, 2019 | 25.67 | 25.67 | 25.67 | 0 | -1.49(-5.49%) | |
Oct 10, 2019 | 29.40 | 29.68 | 27.13 | 27.16 | 2,517,039 | -3.29(-10.80%) |
Oct 09, 2019 | 30.25 | 30.84 | 29.80 | 30.45 | 1,121,704 | +0.19(+0.63%) |
Oct 08, 2019 | 29.21 | 30.75 | 28.48 | 30.26 | 1,920,935 | +0.37(+1.24%) |
Oct 07, 2019 | 30.05 | 30.19 | 29.14 | 29.89 | 1,291,004 | -0.62(-2.03%) |
Oct 04, 2019 | 31.30 | 31.60 | 30.30 | 30.51 | 1,182,990 | -0.63(-2.02%) |
Oct 03, 2019 | 29.26 | 31.23 | 28.70 | 31.14 | 2,416,302 | +1.81(+6.17%) |
Oct 02, 2019 | 28.31 | 30.05 | 27.25 | 29.33 | 2,972,750 | +0.48(+1.66%) |
Oct 01, 2019 | 30.00 | 30.44 | 28.67 | 28.85 | 1,620,095 | -1.50(-4.94%) |
Sep 30, 2019 | 31.45 | 31.50 | 29.66 | 30.35 | 1,502,587 | -1.21(-3.83%) |
Sep 27, 2019 | 31.75 | 33.23 | 31.40 | 31.56 | 2,058,558 | -1.29(-3.93%) |
Sep 26, 2019 | 33.50 | 33.60 | 31.97 | 32.85 | 1,267,851 | +0.16(+0.49%) |
Sep 25, 2019 | 31.85 | 32.78 | 30.68 | 32.69 | 1,668,108 | +0.90(+2.83%) |
Sep 24, 2019 | 33.94 | 34.01 | 31.62 | 31.79 | 1,718,545 | -2.14(-6.31%) |
Sep 23, 2019 | 33.49 | 34.56 | 33.20 | 33.93 | 1,091,139 | +0.33(+0.98%) |
Sep 20, 2019 | 34.74 | 35.10 | 33.21 | 33.60 | 4,476,983 | -1.32(-3.78%) |
Sep 19, 2019 | 38.00 | 38.14 | 34.83 | 34.92 | 2,246,558 | -3.33(-8.71%) |
Sep 18, 2019 | 37.64 | 38.33 | 37.45 | 38.25 | 1,349,141 | +0.75(+2.00%) |
Sep 17, 2019 | 37.28 | 38.00 | 36.83 | 37.50 | 1,424,392 | +0.59(+1.60%) |
Sep 16, 2019 | 36.29 | 38.10 | 36.06 | 36.91 | 2,182,500 | +0.51(+1.40%) |
Sep 13, 2019 | 35.45 | 36.48 | 35.16 | 36.40 | 1,158,379 | +1.33(+3.79%) |
Sep 12, 2019 | 35.42 | 35.95 | 35.04 | 35.07 | 1,028,766 | -1.05(-2.91%) |
Sep 11, 2019 | 36.00 | 36.72 | 35.51 | 36.12 | 1,268,550 | +0.05(+0.14%) |
Sep 10, 2019 | 35.72 | 36.24 | 34.75 | 36.07 | 1,209,132 | +0.37(+1.04%) |
Sep 09, 2019 | 37.10 | 37.39 | 35.30 | 35.70 | 1,780,925 | -0.75(-2.06%) |
Sep 06, 2019 | 35.37 | 37.07 | 34.61 | 36.45 | 3,382,626 | +1.51(+4.32%) |
Sep 05, 2019 | 32.99 | 35.13 | 32.67 | 34.94 | 2,243,029 | +2.40(+7.38%) |
Sep 04, 2019 | 33.37 | 33.88 | 31.80 | 32.54 | 2,411,896 | -0.69(-2.08%) |
Sep 03, 2019 | 31.29 | 33.31 | 31.00 | 33.23 | 1,829,018 | +1.77(+5.63%) |
Aug 30, 2019 | 31.46 | 31.46 | 31.46 | 0 | -0.51(-1.60%) | |
Aug 29, 2019 | 32.48 | 32.90 | 31.88 | 31.97 | 1,823,017 | -0.19(-0.59%) |
Aug 28, 2019 | 30.98 | 32.41 | 30.30 | 32.16 | 3,067,457 | +0.98(+3.14%) |
Aug 27, 2019 | 33.50 | 33.56 | 31.03 | 31.18 | 2,280,265 | -1.98(-5.97%) |
Aug 26, 2019 | 33.71 | 33.87 | 32.47 | 33.16 | 2,593,991 | +0.01(+0.03%) |
Aug 23, 2019 | 33.10 | 34.70 | 32.47 | 33.15 | 2,672,217 | -0.35(-1.04%) |
Aug 22, 2019 | 35.47 | 35.78 | 33.37 | 33.50 | 2,029,400 | -1.85(-5.23%) |
Aug 21, 2019 | 36.26 | 36.76 | 35.10 | 35.35 | 1,328,509 | -0.72(-2.00%) |
Aug 20, 2019 | 36.00 | 36.97 | 35.76 | 36.07 | 1,465,639 | +0.41(+1.15%) |
Aug 19, 2019 | 37.49 | 37.50 | 35.15 | 35.66 | 2,096,691 | -1.59(-4.27%) |
Aug 16, 2019 | 36.82 | 38.02 | 36.47 | 37.25 | 1,903,675 | +0.84(+2.31%) |
Aug 15, 2019 | 38.20 | 39.43 | 35.86 | 36.41 | 4,836,019 | -6.16(-14.47%) |
Aug 14, 2019 | 43.78 | 44.21 | 41.69 | 42.57 | 2,301,550 | -2.60(-5.76%) |
Aug 13, 2019 | 43.60 | 45.43 | 43.34 | 45.17 | 1,518,645 | +1.68(+3.86%) |
Aug 12, 2019 | 43.00 | 43.59 | 42.25 | 43.49 | 1,279,845 | +0.10(+0.23%) |
Aug 09, 2019 | 43.11 | 43.54 | 42.12 | 43.39 | 1,038,758 | -0.06(-0.14%) |
Aug 08, 2019 | 44.00 | 44.39 | 43.02 | 43.45 | 1,246,545 | +0.70(+1.64%) |
Aug 07, 2019 | 43.00 | 43.06 | 42.13 | 42.75 | 1,320,807 | -0.30(-0.70%) |
Aug 06, 2019 | 42.62 | 44.09 | 42.16 | 43.05 | 1,695,041 | -0.17(-0.39%) |
Aug 02, 2019 | 43.22 | 43.22 | 43.22 | 0 | +1.88(+4.55%) | |
Aug 01, 2019 | 43.13 | 43.18 | 40.89 | 41.34 | 1,619,404 | -1.93(-4.46%) |
Jul 31, 2019 | 43.62 | 44.50 | 43.04 | 43.27 | 1,177,055 | -0.58(-1.32%) |
Jul 30, 2019 | 43.22 | 44.92 | 42.56 | 43.85 | 1,488,925 | -0.27(-0.61%) |
Jul 29, 2019 | 45.76 | 45.94 | 43.25 | 44.12 | 2,464,685 | -1.78(-3.88%) |
Jul 26, 2019 | 46.13 | 46.76 | 45.57 | 45.90 | 931,129 | -0.28(-0.61%) |
Jul 25, 2019 | 46.29 | 47.71 | 46.00 | 46.18 | 1,089,300 | -0.37(-0.79%) |
Jul 24, 2019 | 46.10 | 47.00 | 45.83 | 46.55 | 982,778 | -0.08(-0.17%) |
Jul 23, 2019 | 45.69 | 46.77 | 45.32 | 46.63 | 1,031,746 | +0.94(+2.06%) |
Jul 22, 2019 | 46.28 | 46.45 | 45.14 | 45.69 | 1,300,849 | -0.63(-1.36%) |
Jul 19, 2019 | 46.81 | 47.30 | 46.23 | 46.32 | 1,001,966 | -0.29(-0.62%) |
Jul 18, 2019 | 47.50 | 47.68 | 46.41 | 46.61 | 1,206,061 | -1.08(-2.26%) |
Jul 17, 2019 | 47.09 | 47.94 | 46.70 | 47.69 | 1,755,953 | +1.13(+2.43%) |
Jul 16, 2019 | 46.00 | 47.22 | 45.38 | 46.56 | 2,162,505 | +0.74(+1.62%) |
Jul 15, 2019 | 44.50 | 46.72 | 43.51 | 45.82 | 2,667,912 | +1.24(+2.78%) |
Jul 12, 2019 | 47.31 | 47.63 | 44.36 | 44.58 | 4,254,866 | -3.87(-7.99%) |
Jul 11, 2019 | 50.25 | 50.74 | 47.97 | 48.45 | 3,062,058 | -2.11(-4.17%) |
Jul 10, 2019 | 51.35 | 51.88 | 50.56 | 50.56 | 1,077,763 | -0.81(-1.58%) |
Jul 09, 2019 | 51.09 | 51.77 | 50.03 | 51.37 | 1,719,561 | -0.27(-0.52%) |
Jul 08, 2019 | 52.10 | 52.25 | 51.05 | 51.64 | 1,459,051 | -0.99(-1.88%) |
Jul 05, 2019 | 52.80 | 53.22 | 52.22 | 52.63 | 1,069,179 | -0.44(-0.83%) |
Jul 04, 2019 | 53.00 | 53.99 | 52.78 | 53.07 | 677,823 | -0.45(-0.84%) |
Jul 03, 2019 | 50.25 | 53.76 | 49.72 | 53.52 | 3,250,049 | +1.03(+1.96%) |
Jul 02, 2019 | 52.81 | 53.00 | 51.87 | 52.49 | 1,060,233 | -0.38(-0.72%) |
Jun 28, 2019 | 52.87 | 52.87 | 52.87 | 0 | -0.49(-0.92%) | |
Jun 27, 2019 | 52.10 | 53.88 | 51.85 | 53.36 | 2,131,605 | +1.28(+2.46%) |
Jun 26, 2019 | 52.35 | 52.36 | 51.18 | 52.08 | 1,797,176 | -0.37(-0.71%) |
Jun 25, 2019 | 53.02 | 53.39 | 52.32 | 52.45 | 1,191,619 | -1.08(-2.02%) |
Jun 24, 2019 | 53.21 | 53.60 | 50.76 | 53.53 | 2,437,333 | +0.25(+0.47%) |
Jun 21, 2019 | 54.00 | 55.54 | 52.50 | 53.28 | 5,551,737 | -4.39(-7.61%) |
Jun 20, 2019 | 57.48 | 57.85 | 56.04 | 57.67 | 1,854,834 | +0.82(+1.44%) |
Jun 19, 2019 | 56.44 | 57.50 | 56.06 | 56.85 | 1,780,809 | +0.49(+0.87%) |
Jun 18, 2019 | 56.51 | 57.12 | 56.02 | 56.36 | 1,382,798 | +0.31(+0.55%) |
Jun 17, 2019 | 55.46 | 56.28 | 54.85 | 56.05 | 1,327,983 | +0.79(+1.43%) |
Jun 14, 2019 | 55.20 | 55.73 | 54.08 | 55.26 | 1,177,979 | -0.45(-0.81%) |
Jun 13, 2019 | 56.90 | 57.59 | 55.36 | 55.71 | 1,649,503 | -1.33(-2.33%) |
Jun 12, 2019 | 56.12 | 57.14 | 55.25 | 57.04 | 1,177,167 | -0.06(-0.11%) |
Jun 11, 2019 | 58.60 | 58.62 | 56.32 | 57.10 | 1,429,428 | -0.96(-1.65%) |
Jun 10, 2019 | 56.89 | 58.42 | 56.51 | 58.06 | 1,671,412 | +1.95(+3.48%) |
Jun 07, 2019 | 55.26 | 56.48 | 55.15 | 56.11 | 1,637,769 | +0.85(+1.54%) |
Jun 06, 2019 | 55.18 | 55.80 | 53.64 | 55.26 | 1,289,800 | +0.51(+0.93%) |
Jun 05, 2019 | 56.00 | 56.08 | 53.38 | 54.75 | 1,769,841 | -0.25(-0.45%) |
Jun 04, 2019 | 53.16 | 55.00 | 52.66 | 55.00 | 2,132,202 | +3.02(+5.81%) |
Jun 03, 2019 | 54.39 | 55.06 | 51.61 | 51.98 | 3,115,639 | -2.50(-4.59%) |
May 31, 2019 | 56.10 | 56.18 | 54.08 | 54.48 | 2,219,671 | -2.47(-4.34%) |
May 30, 2019 | 57.44 | 58.68 | 56.86 | 56.95 | 1,454,175 | -0.24(-0.42%) |
May 29, 2019 | 59.73 | 59.74 | 57.03 | 57.19 | 2,504,641 | -3.04(-5.05%) |
May 28, 2019 | 59.80 | 61.65 | 59.80 | 60.23 | 1,221,353 | -0.07(-0.12%) |
May 27, 2019 | 60.00 | 60.46 | 59.85 | 60.30 | 412,924 | +0.60(+1.01%) |
May 24, 2019 | 60.25 | 60.74 | 59.56 | 59.70 | 1,039,574 | -0.32(-0.53%) |
May 23, 2019 | 61.15 | 61.53 | 59.34 | 60.02 | 1,757,648 | -1.80(-2.91%) |
May 22, 2019 | 60.30 | 62.93 | 59.75 | 61.82 | 1,830,660 | +1.50(+2.49%) |
May 21, 2019 | 59.50 | 60.35 | 58.93 | 60.32 | 1,430,916 | +0.28(+0.47%) |
May 17, 2019 | 60.04 | 60.04 | 60.04 | 0 | -0.65(-1.07%) | |
May 16, 2019 | 61.53 | 61.68 | 60.39 | 60.69 | 1,440,337 | -0.32(-0.52%) |
May 15, 2019 | 60.99 | 61.72 | 59.57 | 61.01 | 1,634,143 | +0.06(+0.10%) |
May 14, 2019 | 60.26 | 61.65 | 60.11 | 60.95 | 1,655,366 | +2.07(+3.52%) |
May 13, 2019 | 62.36 | 63.00 | 58.87 | 58.88 | 2,760,910 | -4.81(-7.55%) |
May 10, 2019 | 62.75 | 63.73 | 61.63 | 63.69 | 1,771,631 | +0.64(+1.02%) |
May 09, 2019 | 64.30 | 64.70 | 62.29 | 63.05 | 1,589,520 | -1.50(-2.32%) |
May 08, 2019 | 64.04 | 65.29 | 63.65 | 64.55 | 1,316,109 | +0.52(+0.81%) |
May 07, 2019 | 65.50 | 65.86 | 63.63 | 64.03 | 1,742,891 | -2.12(-3.20%) |
May 06, 2019 | 63.69 | 66.20 | 63.38 | 66.15 | 1,189,086 | +0.32(+0.49%) |
May 03, 2019 | 66.09 | 66.50 | 65.25 | 65.83 | 1,426,107 | +0.61(+0.94%) |
May 02, 2019 | 67.80 | 68.19 | 63.64 | 65.22 | 3,390,533 | -2.97(-4.36%) |