Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.87 | 30.09 | 29.32 | 29.67 | 1,455,531 | -0.81(-2.66%) |
Apr 29, 2020 | 28.71 | 30.79 | 28.70 | 30.48 | 1,925,270 | +2.15(+7.58%) |
Apr 28, 2020 | 28.35 | 28.63 | 27.97 | 28.34 | 1,407,115 | +0.44(+1.58%) |
Apr 27, 2020 | 26.81 | 28.16 | 26.68 | 27.90 | 1,427,134 | +1.20(+4.49%) |
Apr 24, 2020 | 25.72 | 26.72 | 25.22 | 26.70 | 1,581,163 | +1.10(+4.31%) |
Apr 23, 2020 | 24.86 | 25.72 | 24.70 | 25.60 | 1,445,703 | +0.86(+3.49%) |
Apr 22, 2020 | 25.21 | 25.21 | 24.55 | 24.73 | 1,322,234 | +0.18(+0.74%) |
Apr 21, 2020 | 23.75 | 25.02 | 23.66 | 24.55 | 1,919,071 | +0.32(+1.32%) |
Apr 20, 2020 | 23.79 | 24.69 | 23.29 | 24.23 | 972,390 | +0.31(+1.30%) |
Apr 17, 2020 | 24.20 | 24.81 | 23.55 | 23.92 | 1,437,326 | +0.35(+1.50%) |
Apr 16, 2020 | 23.59 | 23.96 | 23.04 | 23.57 | 1,679,336 | +0.28(+1.18%) |
Apr 15, 2020 | 23.54 | 23.68 | 22.89 | 23.29 | 1,821,293 | -1.03(-4.22%) |
Apr 14, 2020 | 24.73 | 25.60 | 24.25 | 24.32 | 1,336,188 | +0.24(+1.00%) |
Apr 13, 2020 | 24.57 | 24.57 | 23.72 | 24.08 | 1,297,014 | -0.53(-2.14%) |
Apr 09, 2020 | 25.22 | 25.60 | 23.85 | 24.60 | 2,041,441 | -0.07(-0.28%) |
Apr 08, 2020 | 24.30 | 25.60 | 23.97 | 24.67 | 1,566,316 | +0.75(+3.14%) |
Apr 07, 2020 | 23.29 | 24.32 | 23.16 | 23.92 | 1,833,805 | +0.94(+4.09%) |
Apr 06, 2020 | 21.36 | 23.19 | 21.07 | 22.98 | 2,395,671 | +2.08(+9.94%) |
Apr 03, 2020 | 21.87 | 22.47 | 20.60 | 20.91 | 1,594,271 | -0.88(-4.04%) |
Apr 02, 2020 | 22.44 | 23.47 | 21.40 | 21.78 | 1,735,845 | -0.76(-3.37%) |
Apr 01, 2020 | 23.61 | 23.88 | 22.36 | 22.54 | 1,652,410 | -2.03(-8.25%) |
Mar 31, 2020 | 24.93 | 25.47 | 24.14 | 24.57 | 1,333,992 | -0.41(-1.66%) |
Mar 30, 2020 | 24.31 | 25.76 | 23.62 | 24.98 | 1,681,278 | +0.74(+3.06%) |
Mar 27, 2020 | 24.01 | 25.14 | 23.38 | 24.24 | 1,933,564 | -1.05(-4.16%) |
Mar 26, 2020 | 24.73 | 25.72 | 24.13 | 25.29 | 2,353,084 | +0.92(+3.78%) |
Mar 25, 2020 | 23.76 | 25.01 | 22.28 | 24.37 | 1,892,743 | +0.71(+2.99%) |
Mar 24, 2020 | 24.29 | 25.10 | 22.88 | 23.66 | 2,247,667 | +1.00(+4.41%) |
Mar 23, 2020 | 22.66 | 24.32 | 20.87 | 22.66 | 2,719,773 | +0.58(+2.62%) |
Mar 20, 2020 | 22.72 | 23.36 | 21.17 | 22.09 | 3,857,268 | +0.31(+1.43%) |
Mar 19, 2020 | 20.78 | 22.49 | 19.45 | 21.78 | 2,736,435 | +0.83(+3.95%) |
Mar 18, 2020 | 21.16 | 22.47 | 19.20 | 20.95 | 2,989,630 | -2.29(-9.87%) |
Mar 17, 2020 | 19.97 | 23.25 | 18.99 | 23.24 | 3,214,609 | +3.79(+19.50%) |
Mar 16, 2020 | 18.58 | 20.10 | 18.10 | 19.45 | 2,509,135 | -1.97(-9.18%) |
Mar 13, 2020 | 19.86 | 21.45 | 17.58 | 21.41 | 3,074,516 | +3.18(+17.45%) |
Mar 12, 2020 | 17.85 | 19.40 | 16.38 | 18.23 | 4,176,271 | -1.16(-6.00%) |
Mar 11, 2020 | 21.49 | 21.55 | 18.59 | 19.40 | 4,584,293 | -3.11(-13.83%) |
Mar 10, 2020 | 23.12 | 23.39 | 20.44 | 22.51 | 2,874,032 | +0.72(+3.28%) |
Mar 09, 2020 | 23.58 | 23.96 | 21.47 | 21.79 | 2,938,887 | -3.79(-14.82%) |
Mar 06, 2020 | 25.93 | 26.38 | 24.77 | 25.59 | 2,036,569 | -1.50(-5.54%) |
Mar 05, 2020 | 26.70 | 27.72 | 26.61 | 27.09 | 1,821,368 | -0.77(-2.75%) |
Mar 04, 2020 | 26.63 | 27.94 | 26.10 | 27.85 | 2,026,598 | +1.77(+6.77%) |
Mar 03, 2020 | 26.59 | 27.42 | 25.65 | 26.09 | 2,399,496 | -0.41(-1.53%) |
Mar 02, 2020 | 25.65 | 26.57 | 25.19 | 26.49 | 2,555,000 | +0.90(+3.50%) |
Feb 28, 2020 | 23.43 | 25.66 | 23.28 | 25.60 | 3,477,260 | +1.43(+5.92%) |
Feb 27, 2020 | 25.01 | 25.35 | 23.56 | 24.16 | 2,990,393 | -1.54(-6.00%) |
Feb 26, 2020 | 27.04 | 27.25 | 25.64 | 25.71 | 2,017,218 | -0.80(-3.02%) |
Feb 25, 2020 | 28.41 | 28.44 | 26.47 | 26.51 | 1,699,616 | -1.59(-5.65%) |
Feb 24, 2020 | 28.45 | 28.66 | 27.75 | 28.10 | 2,039,273 | -1.84(-6.13%) |
Feb 21, 2020 | 31.62 | 31.70 | 29.60 | 29.93 | 1,735,092 | -2.06(-6.44%) |
Feb 20, 2020 | 31.26 | 32.33 | 31.06 | 31.99 | 1,851,943 | +0.50(+1.59%) |
Feb 19, 2020 | 31.12 | 31.63 | 30.99 | 31.49 | 1,188,040 | +0.66(+2.12%) |
Feb 18, 2020 | 31.44 | 31.75 | 30.75 | 30.84 | 1,267,991 | -1.28(-3.97%) |
Feb 14, 2020 | 32.40 | 32.58 | 32.04 | 32.11 | 1,612,134 | -0.28(-0.88%) |
Feb 13, 2020 | 31.91 | 32.70 | 31.77 | 32.40 | 1,686,606 | -0.03(-0.08%) |
Feb 12, 2020 | 32.57 | 33.46 | 32.33 | 32.42 | 2,953,446 | +0.28(+0.86%) |
Feb 11, 2020 | 31.93 | 33.58 | 31.47 | 32.15 | 5,143,032 | +1.66(+5.43%) |
Feb 10, 2020 | 30.05 | 30.49 | 29.85 | 30.49 | 1,948,307 | +0.32(+1.06%) |
Feb 07, 2020 | 30.29 | 30.39 | 29.75 | 30.17 | 1,752,839 | -0.52(-1.70%) |
Feb 06, 2020 | 31.65 | 31.78 | 30.68 | 30.69 | 1,493,652 | -0.71(-2.26%) |
Feb 05, 2020 | 31.61 | 31.64 | 30.68 | 31.41 | 1,637,016 | +0.53(+1.70%) |
Feb 04, 2020 | 29.85 | 31.02 | 29.83 | 30.88 | 1,931,875 | +1.78(+6.10%) |
Feb 03, 2020 | 29.13 | 29.41 | 28.77 | 29.10 | 1,587,328 | +0.09(+0.33%) |
Jan 31, 2020 | 29.43 | 29.73 | 28.73 | 29.01 | 2,223,906 | -0.56(-1.90%) |
Jan 30, 2020 | 30.17 | 30.29 | 28.82 | 29.57 | 1,741,865 | -0.83(-2.72%) |
Jan 29, 2020 | 31.45 | 31.59 | 30.40 | 30.40 | 1,799,920 | -0.71(-2.27%) |
Jan 28, 2020 | 31.46 | 31.47 | 30.82 | 31.10 | 2,153,453 | +0.09(+0.31%) |
Jan 27, 2020 | 30.60 | 31.26 | 30.40 | 31.01 | 1,798,102 | -1.14(-3.54%) |
Jan 24, 2020 | 33.10 | 33.10 | 31.76 | 32.15 | 1,618,978 | -0.53(-1.64%) |
Jan 23, 2020 | 32.43 | 32.97 | 32.04 | 32.68 | 1,147,399 | +0.03(+0.08%) |
Jan 22, 2020 | 32.36 | 32.99 | 32.36 | 32.66 | 1,645,152 | +0.39(+1.20%) |
Jan 21, 2020 | 32.27 | 32.51 | 32.10 | 32.27 | 1,552,422 | -0.08(-0.24%) |
Jan 17, 2020 | 32.18 | 32.45 | 31.98 | 32.35 | 1,231,314 | +0.20(+0.62%) |
Jan 16, 2020 | 31.85 | 32.18 | 31.64 | 32.15 | 955,779 | +0.68(+2.15%) |
Jan 15, 2020 | 31.85 | 31.86 | 31.17 | 31.47 | 1,535,324 | -0.46(-1.44%) |
Jan 14, 2020 | 31.85 | 32.16 | 31.55 | 31.93 | 871,829 | +0.20(+0.62%) |
Jan 13, 2020 | 31.15 | 31.82 | 30.74 | 31.73 | 1,212,634 | +0.70(+2.25%) |
Jan 10, 2020 | 30.98 | 31.70 | 30.85 | 31.04 | 1,888,905 | -0.88(-2.76%) |
Jan 09, 2020 | 32.09 | 32.23 | 31.40 | 31.91 | 1,652,296 | -0.02(-0.05%) |
Jan 08, 2020 | 31.09 | 32.21 | 31.09 | 31.93 | 2,002,697 | +0.89(+2.86%) |
Jan 07, 2020 | 30.43 | 31.29 | 30.32 | 31.04 | 2,217,813 | +0.99(+3.30%) |
Jan 06, 2020 | 29.10 | 30.07 | 28.90 | 30.05 | 1,797,088 | +0.48(+1.63%) |
Jan 03, 2020 | 29.91 | 30.07 | 29.36 | 29.57 | 1,714,444 | -0.88(-2.89%) |
Jan 02, 2020 | 29.54 | 30.45 | 29.32 | 30.45 | 2,031,032 | +1.42(+4.90%) |
Dec 31, 2019 | 28.99 | 29.37 | 28.90 | 29.03 | 979,599 | -0.10(-0.35%) |
Dec 30, 2019 | 28.84 | 29.30 | 28.47 | 29.13 | 717,027 | +0.24(+0.84%) |
Dec 27, 2019 | 29.32 | 29.45 | 28.80 | 28.89 | 1,180,043 | -0.56(-1.90%) |
Dec 26, 2019 | 28.88 | 29.47 | 28.68 | 29.45 | 802,571 | +0.57(+1.97%) |
Dec 24, 2019 | 28.99 | 29.08 | 28.77 | 28.88 | 386,504 | -0.05(-0.18%) |
Dec 23, 2019 | 29.36 | 29.44 | 28.79 | 28.93 | 1,154,050 | -0.24(-0.83%) |
Dec 20, 2019 | 29.32 | 29.60 | 29.12 | 29.17 | 2,376,211 | -0.07(-0.24%) |
Dec 19, 2019 | 28.98 | 29.29 | 28.81 | 29.24 | 1,474,676 | +0.24(+0.83%) |
Dec 18, 2019 | 28.80 | 29.12 | 28.60 | 29.00 | 1,583,771 | +0.44(+1.54%) |
Dec 17, 2019 | 28.30 | 28.58 | 27.97 | 28.56 | 1,592,924 | +0.29(+1.04%) |
Dec 16, 2019 | 27.69 | 28.30 | 27.59 | 28.27 | 1,534,398 | +0.81(+2.95%) |
Dec 13, 2019 | 27.51 | 27.54 | 26.85 | 27.46 | 1,707,136 | -0.04(-0.16%) |
Dec 12, 2019 | 26.37 | 27.63 | 26.16 | 27.50 | 2,580,796 | +1.33(+5.07%) |
Dec 11, 2019 | 25.37 | 26.27 | 25.35 | 26.17 | 1,669,572 | +0.86(+3.41%) |
Dec 10, 2019 | 25.43 | 25.75 | 25.26 | 25.31 | 2,657,488 | -0.12(-0.47%) |
Dec 09, 2019 | 25.21 | 25.63 | 25.21 | 25.43 | 2,529,625 | +0.28(+1.10%) |
Dec 06, 2019 | 25.26 | 25.66 | 24.83 | 25.16 | 2,422,146 | +0.14(+0.55%) |
Dec 05, 2019 | 24.54 | 25.09 | 24.44 | 25.02 | 2,186,423 | +1.00(+4.16%) |
Dec 04, 2019 | 24.04 | 24.31 | 23.69 | 24.02 | 1,594,004 | +0.29(+1.24%) |
Dec 03, 2019 | 24.03 | 24.22 | 23.37 | 23.72 | 1,616,529 | -0.77(-3.13%) |
Dec 02, 2019 | 25.22 | 25.32 | 24.47 | 24.49 | 1,475,192 | -0.67(-2.67%) |
Nov 29, 2019 | 25.33 | 25.48 | 25.11 | 25.16 | 657,126 | -0.27(-1.05%) |
Nov 27, 2019 | 24.78 | 25.57 | 24.69 | 25.43 | 1,601,810 | +0.82(+3.33%) |
Nov 26, 2019 | 24.33 | 24.85 | 24.18 | 24.61 | 1,975,765 | +0.29(+1.21%) |
Nov 25, 2019 | 23.55 | 24.47 | 23.55 | 24.32 | 1,595,509 | +0.93(+3.96%) |
Nov 22, 2019 | 23.72 | 23.87 | 23.22 | 23.39 | 2,134,820 | -0.29(-1.22%) |
Nov 21, 2019 | 24.08 | 24.08 | 23.55 | 23.68 | 1,534,006 | -0.39(-1.61%) |
Nov 20, 2019 | 24.26 | 24.47 | 23.78 | 24.07 | 1,821,726 | -0.40(-1.62%) |
Nov 19, 2019 | 24.55 | 24.60 | 24.04 | 24.47 | 2,555,796 | +0.04(+0.18%) |
Nov 18, 2019 | 25.27 | 25.35 | 24.10 | 24.42 | 3,951,772 | -0.96(-3.77%) |
Nov 15, 2019 | 25.43 | 25.95 | 25.35 | 25.38 | 2,677,340 | +0.16(+0.65%) |
Nov 14, 2019 | 26.08 | 26.32 | 25.16 | 25.22 | 3,927,704 | -1.09(-4.13%) |
Nov 13, 2019 | 27.60 | 27.76 | 25.69 | 26.30 | 5,579,164 | -1.70(-6.07%) |
Nov 12, 2019 | 28.45 | 28.49 | 26.99 | 28.00 | 6,123,111 | -2.31(-7.62%) |
Nov 11, 2019 | 30.34 | 30.69 | 29.83 | 30.31 | 1,921,053 | -0.52(-1.68%) |
Nov 08, 2019 | 31.48 | 31.55 | 30.49 | 30.83 | 1,139,676 | -0.63(-2.00%) |
Nov 07, 2019 | 31.76 | 31.86 | 31.19 | 31.46 | 1,004,572 | +0.13(+0.41%) |
Nov 06, 2019 | 31.70 | 31.70 | 31.04 | 31.33 | 1,736,071 | -0.41(-1.28%) |
Nov 05, 2019 | 30.66 | 32.03 | 30.47 | 31.73 | 1,999,229 | +1.33(+4.37%) |
Nov 04, 2019 | 29.79 | 30.54 | 29.69 | 30.41 | 1,376,991 | +0.91(+3.10%) |
Nov 01, 2019 | 28.77 | 29.51 | 28.55 | 29.49 | 1,340,816 | +0.91(+3.20%) |
Oct 31, 2019 | 28.66 | 29.22 | 28.35 | 28.58 | 1,064,795 | +0.00(+0.00%) |
Oct 30, 2019 | 28.60 | 28.65 | 28.09 | 28.58 | 1,050,775 | +0.30(+1.07%) |
Oct 29, 2019 | 29.18 | 29.34 | 28.03 | 28.28 | 1,736,344 | -1.03(-3.53%) |
Oct 28, 2019 | 29.28 | 29.65 | 29.05 | 29.31 | 1,197,159 | +0.58(+2.01%) |
Oct 25, 2019 | 28.45 | 29.04 | 28.29 | 28.73 | 1,044,674 | +0.60(+2.15%) |
Oct 24, 2019 | 27.96 | 28.26 | 27.53 | 28.13 | 1,496,686 | +0.20(+0.71%) |
Oct 23, 2019 | 28.12 | 28.22 | 27.63 | 27.93 | 1,331,349 | -0.18(-0.64%) |
Oct 22, 2019 | 27.85 | 28.47 | 27.75 | 28.11 | 1,292,356 | +0.32(+1.15%) |
Oct 21, 2019 | 28.17 | 28.51 | 27.68 | 27.79 | 1,608,129 | -0.08(-0.28%) |
Oct 18, 2019 | 27.86 | 28.00 | 27.54 | 27.87 | 796,091 | -0.11(-0.40%) |
Oct 17, 2019 | 27.85 | 28.27 | 27.67 | 27.98 | 1,345,496 | +0.32(+1.15%) |
Oct 16, 2019 | 27.91 | 28.21 | 27.63 | 27.66 | 547,985 | -0.29(-1.05%) |
Oct 15, 2019 | 27.66 | 28.32 | 27.60 | 27.96 | 763,626 | +0.29(+1.04%) |
Oct 14, 2019 | 27.63 | 28.04 | 27.50 | 27.67 | 698,963 | -0.06(-0.23%) |
Oct 11, 2019 | 28.04 | 28.22 | 27.62 | 27.73 | 1,240,246 | +0.15(+0.53%) |
Oct 10, 2019 | 27.54 | 28.00 | 27.44 | 27.59 | 1,004,133 | +0.12(+0.44%) |
Oct 09, 2019 | 27.70 | 27.72 | 27.16 | 27.47 | 1,006,138 | +0.03(+0.09%) |
Oct 08, 2019 | 27.68 | 28.03 | 27.34 | 27.44 | 1,761,138 | -0.59(-2.09%) |
Oct 07, 2019 | 27.99 | 28.30 | 27.87 | 28.03 | 1,656,250 | -0.15(-0.52%) |
Oct 04, 2019 | 28.41 | 28.87 | 27.91 | 28.17 | 1,423,290 | +0.06(+0.21%) |
Oct 03, 2019 | 28.09 | 28.55 | 27.41 | 28.11 | 1,896,592 | -0.13(-0.46%) |
Oct 02, 2019 | 28.02 | 28.28 | 27.35 | 28.24 | 1,705,919 | -0.02(-0.06%) |
Oct 01, 2019 | 30.61 | 30.85 | 28.04 | 28.26 | 2,620,602 | -2.09(-6.90%) |
Sep 30, 2019 | 31.16 | 31.34 | 29.76 | 30.35 | 1,658,033 | -0.95(-3.03%) |
Sep 27, 2019 | 32.48 | 32.82 | 30.91 | 31.30 | 1,710,616 | -0.93(-2.89%) |
Sep 26, 2019 | 31.31 | 32.47 | 31.08 | 32.23 | 2,418,412 | +0.97(+3.12%) |
Sep 25, 2019 | 31.47 | 31.90 | 30.21 | 31.26 | 20,528,388 | -0.40(-1.25%) |
Sep 24, 2019 | 32.31 | 32.63 | 31.42 | 31.66 | 2,227,759 | -0.22(-0.69%) |
Sep 23, 2019 | 32.60 | 32.76 | 31.51 | 31.88 | 3,333,357 | -1.78(-5.29%) |
Sep 20, 2019 | 35.26 | 37.03 | 33.23 | 33.66 | 4,577,613 | -0.43(-1.26%) |
Sep 19, 2019 | 34.48 | 34.98 | 34.00 | 34.09 | 1,029,192 | -0.50(-1.45%) |
Sep 18, 2019 | 35.05 | 35.16 | 34.19 | 34.59 | 390,097 | -0.34(-0.99%) |
Sep 17, 2019 | 34.97 | 35.24 | 34.64 | 34.93 | 570,773 | -0.33(-0.93%) |
Sep 16, 2019 | 34.81 | 35.39 | 34.79 | 35.26 | 766,089 | -0.09(-0.27%) |
Sep 13, 2019 | 35.81 | 36.02 | 35.35 | 35.35 | 773,820 | -0.15(-0.41%) |
Sep 12, 2019 | 35.88 | 35.92 | 34.87 | 35.50 | 991,303 | -0.08(-0.22%) |
Sep 11, 2019 | 34.10 | 35.72 | 33.94 | 35.58 | 1,076,070 | +1.52(+4.45%) |
Sep 10, 2019 | 33.51 | 34.29 | 32.77 | 34.06 | 689,557 | +0.40(+1.18%) |
Sep 09, 2019 | 33.84 | 34.24 | 33.44 | 33.66 | 773,485 | +0.08(+0.23%) |
Sep 06, 2019 | 33.72 | 33.97 | 33.32 | 33.59 | 562,472 | -0.09(-0.28%) |
Sep 05, 2019 | 32.93 | 33.79 | 32.62 | 33.68 | 947,267 | +1.33(+4.10%) |
Sep 04, 2019 | 32.33 | 32.89 | 32.33 | 32.35 | 416,738 | +0.44(+1.38%) |
Sep 03, 2019 | 32.12 | 32.32 | 31.41 | 31.91 | 805,672 | -0.42(-1.31%) |
Aug 30, 2019 | 32.58 | 32.82 | 32.08 | 32.34 | 831,934 | +0.09(+0.29%) |
Aug 29, 2019 | 32.00 | 32.66 | 31.94 | 32.24 | 638,931 | +0.72(+2.30%) |
Aug 28, 2019 | 31.27 | 31.93 | 30.95 | 31.52 | 734,620 | +0.24(+0.77%) |
Aug 27, 2019 | 32.38 | 32.38 | 31.01 | 31.28 | 857,380 | -0.90(-2.79%) |
Aug 26, 2019 | 32.26 | 32.45 | 31.68 | 32.17 | 649,578 | +0.69(+2.19%) |
Aug 23, 2019 | 33.34 | 33.43 | 31.36 | 31.48 | 1,184,915 | -1.88(-5.63%) |
Aug 22, 2019 | 33.78 | 34.11 | 33.36 | 33.36 | 570,663 | -0.34(-1.00%) |
Aug 21, 2019 | 34.04 | 34.09 | 33.70 | 33.70 | 651,267 | +0.07(+0.21%) |
Aug 20, 2019 | 33.59 | 33.89 | 33.28 | 33.63 | 606,139 | -0.20(-0.59%) |
Aug 19, 2019 | 33.83 | 34.33 | 33.50 | 33.83 | 740,967 | +0.84(+2.56%) |
Aug 16, 2019 | 32.13 | 33.26 | 32.13 | 32.98 | 893,413 | +1.07(+3.35%) |
Aug 15, 2019 | 32.06 | 32.47 | 31.55 | 31.91 | 748,951 | +0.04(+0.14%) |
Aug 14, 2019 | 33.10 | 33.34 | 31.62 | 31.87 | 1,146,846 | -2.09(-6.14%) |
Aug 13, 2019 | 32.04 | 34.46 | 31.60 | 33.96 | 2,248,563 | +1.17(+3.58%) |
Aug 12, 2019 | 32.89 | 33.15 | 32.47 | 32.79 | 991,610 | -0.03(-0.10%) |
Aug 09, 2019 | 33.37 | 33.60 | 32.80 | 32.82 | 700,857 | -0.64(-1.91%) |
Aug 08, 2019 | 31.95 | 33.47 | 31.91 | 33.46 | 1,040,210 | +1.97(+6.24%) |
Aug 07, 2019 | 31.44 | 31.85 | 31.09 | 31.49 | 972,313 | -0.47(-1.48%) |
Aug 06, 2019 | 31.84 | 32.12 | 31.25 | 31.97 | 712,778 | +0.62(+1.98%) |
Aug 05, 2019 | 31.16 | 31.62 | 30.87 | 31.35 | 1,155,809 | -0.84(-2.62%) |
Aug 02, 2019 | 33.61 | 33.61 | 32.13 | 32.19 | 985,399 | -1.85(-5.44%) |
Aug 01, 2019 | 34.10 | 35.10 | 33.16 | 34.04 | 1,498,518 | -0.18(-0.53%) |
Jul 31, 2019 | 34.54 | 35.03 | 33.77 | 34.22 | 1,173,536 | -0.21(-0.60%) |
Jul 30, 2019 | 34.77 | 35.02 | 34.17 | 34.43 | 1,618,717 | -0.68(-1.94%) |
Jul 29, 2019 | 35.26 | 35.26 | 34.42 | 35.11 | 688,003 | +0.28(+0.79%) |
Jul 26, 2019 | 34.96 | 35.16 | 34.49 | 34.84 | 524,773 | +0.00(+0.00%) |
Jul 25, 2019 | 34.92 | 35.22 | 34.60 | 34.84 | 672,985 | -0.09(-0.27%) |
Jul 24, 2019 | 33.82 | 35.00 | 33.62 | 34.93 | 1,035,776 | +1.07(+3.16%) |
Jul 23, 2019 | 33.16 | 33.88 | 32.99 | 33.86 | 634,416 | +1.03(+3.15%) |
Jul 22, 2019 | 32.43 | 32.86 | 32.37 | 32.83 | 478,203 | +0.62(+1.93%) |
Jul 19, 2019 | 32.19 | 32.61 | 31.95 | 32.21 | 636,594 | +0.09(+0.30%) |
Jul 18, 2019 | 32.11 | 32.26 | 31.76 | 32.11 | 576,390 | -0.03(-0.08%) |
Jul 17, 2019 | 32.05 | 32.42 | 31.97 | 32.14 | 563,461 | +0.06(+0.19%) |
Jul 16, 2019 | 31.42 | 32.22 | 31.36 | 32.08 | 588,570 | +0.45(+1.42%) |
Jul 15, 2019 | 31.84 | 32.04 | 31.16 | 31.63 | 472,926 | -0.03(-0.11%) |
Jul 12, 2019 | 31.23 | 31.74 | 31.14 | 31.66 | 389,635 | +0.55(+1.77%) |
Jul 11, 2019 | 31.34 | 31.45 | 31.04 | 31.11 | 566,195 | -0.29(-0.93%) |
Jul 10, 2019 | 31.79 | 32.05 | 31.11 | 31.41 | 1,346,740 | -0.09(-0.27%) |
Jul 09, 2019 | 31.63 | 31.90 | 31.01 | 31.49 | 916,251 | +0.44(+1.42%) |
Jul 08, 2019 | 31.70 | 31.72 | 30.72 | 31.05 | 776,940 | -0.96(-2.99%) |
Jul 05, 2019 | 31.89 | 32.19 | 31.54 | 32.01 | 708,397 | -0.09(-0.30%) |
Jul 03, 2019 | 31.75 | 32.16 | 31.05 | 32.10 | 594,255 | +0.52(+1.64%) |
Jul 02, 2019 | 32.10 | 32.32 | 31.31 | 31.59 | 511,697 | -0.66(-2.06%) |
Jul 01, 2019 | 33.18 | 33.45 | 31.97 | 32.25 | 1,229,828 | +0.73(+2.33%) |
Jun 28, 2019 | 30.75 | 31.72 | 30.73 | 31.52 | 1,295,229 | +0.84(+2.73%) |
Jun 27, 2019 | 30.35 | 30.90 | 30.16 | 30.68 | 1,091,737 | +0.51(+1.69%) |
Jun 26, 2019 | 30.44 | 30.75 | 30.10 | 30.17 | 799,064 | +0.29(+0.98%) |
Jun 25, 2019 | 30.29 | 30.75 | 29.85 | 29.88 | 706,590 | -0.44(-1.45%) |
Jun 24, 2019 | 30.14 | 30.96 | 30.03 | 30.32 | 702,533 | +0.09(+0.29%) |
Jun 21, 2019 | 30.34 | 30.48 | 29.48 | 30.23 | 1,630,578 | -0.25(-0.82%) |
Jun 20, 2019 | 31.29 | 31.29 | 30.17 | 30.48 | 643,356 | +0.23(+0.77%) |
Jun 19, 2019 | 30.62 | 30.84 | 29.97 | 30.25 | 621,294 | -0.17(-0.57%) |
Jun 18, 2019 | 29.73 | 30.78 | 29.50 | 30.42 | 702,517 | +1.14(+3.89%) |
Jun 17, 2019 | 29.20 | 29.77 | 28.78 | 29.29 | 721,839 | +0.28(+0.95%) |
Jun 14, 2019 | 29.72 | 29.72 | 28.77 | 29.01 | 618,615 | -0.97(-3.25%) |
Jun 13, 2019 | 29.84 | 30.39 | 29.67 | 29.98 | 734,038 | +0.36(+1.22%) |
Jun 12, 2019 | 29.44 | 29.72 | 29.12 | 29.62 | 651,031 | +0.31(+1.06%) |
Jun 11, 2019 | 29.53 | 29.74 | 29.14 | 29.31 | 568,906 | +0.25(+0.86%) |
Jun 10, 2019 | 28.97 | 29.70 | 28.89 | 29.06 | 580,905 | +0.41(+1.44%) |
Jun 07, 2019 | 28.25 | 28.86 | 28.09 | 28.65 | 457,958 | +0.60(+2.15%) |
Jun 06, 2019 | 28.23 | 28.24 | 27.55 | 28.04 | 717,493 | -0.15(-0.52%) |
Jun 05, 2019 | 28.50 | 28.85 | 27.44 | 28.19 | 602,750 | +0.03(+0.12%) |
Jun 04, 2019 | 27.59 | 28.18 | 27.59 | 28.16 | 989,700 | +0.79(+2.90%) |
Jun 03, 2019 | 27.32 | 28.04 | 27.18 | 27.36 | 1,079,761 | +0.27(+0.99%) |
May 31, 2019 | 27.16 | 27.47 | 26.81 | 27.10 | 1,200,575 | -0.68(-2.45%) |
May 30, 2019 | 27.85 | 28.25 | 27.38 | 27.78 | 874,975 | +0.16(+0.56%) |
May 29, 2019 | 27.43 | 27.88 | 27.28 | 27.62 | 573,207 | -0.17(-0.62%) |
May 28, 2019 | 28.22 | 28.47 | 27.41 | 27.79 | 755,028 | -0.37(-1.32%) |
May 24, 2019 | 27.77 | 28.33 | 27.57 | 28.16 | 821,495 | +0.75(+2.74%) |
May 23, 2019 | 27.80 | 27.81 | 27.12 | 27.41 | 1,802,440 | -0.89(-3.14%) |
May 22, 2019 | 29.24 | 29.37 | 28.19 | 28.30 | 868,565 | -1.23(-4.17%) |
May 21, 2019 | 28.82 | 30.51 | 28.60 | 29.54 | 1,698,302 | +1.17(+4.13%) |
May 20, 2019 | 27.16 | 29.04 | 26.73 | 28.36 | 1,671,309 | +0.20(+0.70%) |
May 17, 2019 | 29.40 | 29.58 | 28.02 | 28.16 | 1,699,828 | -1.58(-5.30%) |
May 16, 2019 | 30.43 | 30.68 | 29.42 | 29.74 | 1,984,681 | -1.58(-5.04%) |
May 15, 2019 | 30.71 | 32.02 | 30.39 | 31.32 | 989,421 | +0.28(+0.89%) |
May 14, 2019 | 29.65 | 31.26 | 29.64 | 31.04 | 1,412,404 | +1.47(+4.99%) |
May 13, 2019 | 31.10 | 31.49 | 29.47 | 29.57 | 1,422,936 | -2.55(-7.94%) |
May 10, 2019 | 32.02 | 32.25 | 31.08 | 32.12 | 731,596 | -0.08(-0.24%) |
May 09, 2019 | 32.05 | 32.27 | 31.19 | 32.20 | 943,615 | -0.26(-0.80%) |
May 08, 2019 | 33.24 | 33.61 | 32.42 | 32.46 | 1,068,894 | -0.86(-2.59%) |
May 07, 2019 | 33.54 | 34.04 | 32.88 | 33.32 | 875,952 | -0.82(-2.40%) |
May 06, 2019 | 33.31 | 34.45 | 33.16 | 34.14 | 1,055,791 | -0.69(-1.98%) |
May 03, 2019 | 32.92 | 34.88 | 32.66 | 34.83 | 1,165,195 | +1.99(+6.06%) |
May 02, 2019 | 31.88 | 32.97 | 31.88 | 32.84 | 1,528,934 | +0.71(+2.20%) |