Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.83 | 25.61 | 24.35 | 25.33 | 2,467,763 | -0.07(-0.28%) |
Apr 29, 2020 | 23.94 | 25.46 | 23.61 | 25.40 | 3,245,037 | +2.30(+9.96%) |
Apr 28, 2020 | 22.51 | 23.36 | 22.14 | 23.10 | 1,431,999 | +1.55(+7.19%) |
Apr 27, 2020 | 21.40 | 21.82 | 20.67 | 21.55 | 1,104,291 | +0.91(+4.41%) |
Apr 24, 2020 | 22.00 | 22.15 | 20.50 | 20.64 | 1,885,100 | -1.39(-6.31%) |
Apr 23, 2020 | 21.99 | 22.65 | 21.72 | 22.03 | 1,833,327 | +0.50(+2.32%) |
Apr 22, 2020 | 20.76 | 21.72 | 20.43 | 21.53 | 1,039,545 | +1.55(+7.76%) |
Apr 21, 2020 | 20.10 | 20.72 | 19.27 | 19.98 | 2,712,684 | -1.08(-5.13%) |
Apr 20, 2020 | 21.00 | 21.29 | 20.48 | 21.06 | 1,301,109 | -0.55(-2.55%) |
Apr 17, 2020 | 21.82 | 22.71 | 21.16 | 21.61 | 1,845,500 | +0.55(+2.61%) |
Apr 16, 2020 | 21.22 | 21.57 | 20.46 | 21.06 | 1,641,499 | +0.30(+1.45%) |
Apr 15, 2020 | 20.75 | 20.91 | 20.02 | 20.76 | 1,687,838 | -0.50(-2.35%) |
Apr 14, 2020 | 21.18 | 22.73 | 21.00 | 21.26 | 1,884,232 | +0.82(+4.01%) |
Apr 13, 2020 | 21.89 | 21.93 | 20.21 | 20.44 | 1,445,299 | -1.37(-6.28%) |
Apr 09, 2020 | 22.39 | 23.17 | 21.54 | 21.81 | 1,925,500 | +0.08(+0.37%) |
Apr 08, 2020 | 20.28 | 22.32 | 19.77 | 21.73 | 2,145,783 | +1.69(+8.43%) |
Apr 07, 2020 | 21.00 | 22.06 | 19.71 | 20.04 | 1,490,465 | +0.29(+1.47%) |
Apr 06, 2020 | 18.34 | 19.95 | 18.10 | 19.75 | 3,125,466 | +2.43(+14.03%) |
Apr 03, 2020 | 18.88 | 18.88 | 17.14 | 17.32 | 1,661,700 | -1.58(-8.36%) |
Apr 02, 2020 | 18.27 | 19.66 | 18.06 | 18.90 | 1,713,237 | +0.40(+2.16%) |
Apr 01, 2020 | 17.72 | 19.01 | 17.66 | 18.50 | 2,719,466 | -0.83(-4.29%) |
Mar 31, 2020 | 19.62 | 19.70 | 18.99 | 19.33 | 2,069,491 | -0.13(-0.67%) |
Mar 30, 2020 | 19.01 | 19.68 | 18.39 | 19.46 | 2,522,937 | +0.64(+3.40%) |
Mar 27, 2020 | 20.33 | 20.51 | 18.75 | 18.82 | 2,763,200 | -2.68(-12.47%) |
Mar 26, 2020 | 20.48 | 21.66 | 20.13 | 21.50 | 2,490,931 | +1.51(+7.55%) |
Mar 25, 2020 | 17.25 | 21.25 | 17.20 | 19.99 | 3,981,116 | +3.12(+18.49%) |
Mar 24, 2020 | 16.32 | 18.10 | 15.91 | 16.87 | 3,089,169 | +1.92(+12.84%) |
Mar 23, 2020 | 16.10 | 16.27 | 13.81 | 14.95 | 4,888,321 | -1.00(-6.27%) |
Mar 20, 2020 | 17.52 | 18.57 | 15.91 | 15.95 | 3,683,300 | -0.96(-5.68%) |
Mar 19, 2020 | 15.78 | 17.24 | 13.58 | 16.91 | 4,049,658 | +1.20(+7.64%) |
Mar 18, 2020 | 18.02 | 18.46 | 13.66 | 15.71 | 5,614,681 | -4.22(-21.17%) |
Mar 17, 2020 | 20.82 | 20.99 | 17.69 | 19.93 | 3,872,896 | -0.26(-1.29%) |
Mar 16, 2020 | 18.66 | 21.15 | 18.66 | 20.19 | 3,205,026 | -3.12(-13.38%) |
Mar 13, 2020 | 23.09 | 23.48 | 21.40 | 23.31 | 5,587,200 | +2.38(+11.37%) |
Mar 12, 2020 | 23.41 | 23.75 | 20.25 | 20.93 | 3,072,617 | -5.01(-19.31%) |
Mar 11, 2020 | 26.36 | 27.16 | 24.92 | 25.94 | 2,855,112 | -1.43(-5.22%) |
Mar 10, 2020 | 25.28 | 27.48 | 24.72 | 27.37 | 2,823,767 | +3.19(+13.19%) |
Mar 09, 2020 | 26.01 | 26.02 | 22.73 | 24.18 | 5,273,878 | -3.32(-12.07%) |
Mar 06, 2020 | 28.15 | 28.35 | 26.52 | 27.50 | 2,963,600 | -2.01(-6.81%) |
Mar 05, 2020 | 31.77 | 32.33 | 29.40 | 29.51 | 1,652,213 | -3.16(-9.67%) |
Mar 04, 2020 | 33.28 | 33.46 | 31.65 | 32.67 | 1,931,038 | +0.14(+0.43%) |
Mar 03, 2020 | 32.26 | 33.59 | 31.60 | 32.53 | 2,639,611 | +0.63(+1.97%) |
Mar 02, 2020 | 31.90 | 32.24 | 30.49 | 31.90 | 2,542,649 | +0.53(+1.69%) |
Feb 28, 2020 | 30.43 | 31.63 | 28.61 | 31.37 | 9,873,000 | -1.37(-4.18%) |
Feb 27, 2020 | 33.57 | 35.41 | 32.69 | 32.74 | 3,837,336 | -1.83(-5.29%) |
Feb 26, 2020 | 33.92 | 35.05 | 33.84 | 34.57 | 3,386,568 | +0.54(+1.59%) |
Feb 25, 2020 | 35.11 | 35.54 | 33.33 | 34.03 | 1,871,920 | -0.65(-1.87%) |
Feb 24, 2020 | 34.10 | 35.29 | 33.80 | 34.68 | 1,736,735 | -1.90(-5.19%) |
Feb 21, 2020 | 37.01 | 37.01 | 35.32 | 36.58 | 2,578,800 | -0.55(-1.48%) |
Feb 20, 2020 | 36.62 | 37.30 | 35.28 | 37.13 | 2,562,176 | +0.25(+0.68%) |
Feb 19, 2020 | 35.10 | 37.36 | 35.02 | 36.88 | 1,866,223 | +2.01(+5.76%) |
Feb 18, 2020 | 34.96 | 35.32 | 34.41 | 34.87 | 588,527 | -0.35(-0.99%) |
Feb 14, 2020 | 34.63 | 35.50 | 34.56 | 35.22 | 1,336,800 | +0.79(+2.29%) |
Feb 13, 2020 | 33.27 | 35.05 | 33.19 | 34.43 | 1,768,780 | +1.18(+3.55%) |
Feb 12, 2020 | 33.10 | 33.48 | 32.73 | 33.25 | 878,695 | +0.06(+0.18%) |
Feb 11, 2020 | 32.73 | 33.50 | 32.69 | 33.19 | 933,897 | +0.74(+2.28%) |
Feb 10, 2020 | 32.36 | 32.68 | 32.10 | 32.45 | 1,644,944 | +0.19(+0.59%) |
Feb 07, 2020 | 33.10 | 33.40 | 32.08 | 32.26 | 1,376,600 | -1.03(-3.09%) |
Feb 06, 2020 | 34.42 | 34.50 | 33.16 | 33.29 | 1,148,234 | -1.17(-3.40%) |
Feb 05, 2020 | 34.39 | 34.55 | 33.67 | 34.46 | 1,692,884 | +0.51(+1.50%) |
Feb 04, 2020 | 33.96 | 34.17 | 33.51 | 33.95 | 1,260,925 | +0.60(+1.80%) |
Feb 03, 2020 | 32.56 | 33.65 | 32.56 | 33.35 | 1,813,150 | +0.86(+2.65%) |
Jan 31, 2020 | 34.19 | 34.19 | 32.34 | 32.49 | 1,598,300 | -1.72(-5.03%) |
Jan 30, 2020 | 33.96 | 34.46 | 33.54 | 34.21 | 1,238,421 | -0.13(-0.38%) |
Jan 29, 2020 | 34.83 | 34.97 | 34.12 | 34.34 | 899,944 | -0.37(-1.07%) |
Jan 28, 2020 | 33.61 | 34.91 | 33.27 | 34.71 | 957,560 | +1.46(+4.39%) |
Jan 27, 2020 | 32.60 | 33.89 | 32.01 | 33.25 | 1,254,379 | -1.51(-4.34%) |
Jan 24, 2020 | 35.24 | 36.31 | 34.38 | 34.76 | 1,889,500 | -0.21(-0.60%) |
Jan 23, 2020 | 35.24 | 35.56 | 34.76 | 34.97 | 1,488,170 | -0.23(-0.65%) |
Jan 22, 2020 | 35.52 | 36.39 | 34.94 | 35.20 | 2,126,909 | +0.01(+0.03%) |
Jan 21, 2020 | 35.86 | 35.93 | 34.65 | 35.19 | 1,987,240 | -0.81(-2.25%) |
Jan 17, 2020 | 36.21 | 36.73 | 35.54 | 36.00 | 2,596,000 | -0.18(-0.50%) |
Jan 16, 2020 | 37.32 | 37.48 | 35.74 | 36.18 | 1,872,493 | -0.75(-2.03%) |
Jan 15, 2020 | 36.73 | 37.50 | 36.52 | 36.93 | 1,749,656 | +0.28(+0.76%) |
Jan 14, 2020 | 36.35 | 37.17 | 36.20 | 36.65 | 1,950,442 | +0.44(+1.22%) |
Jan 13, 2020 | 36.12 | 36.75 | 36.00 | 36.21 | 1,512,267 | +0.21(+0.58%) |
Jan 10, 2020 | 36.00 | 36.15 | 35.15 | 36.00 | 1,295,200 | +0.06(+0.17%) |
Jan 09, 2020 | 34.86 | 36.20 | 34.63 | 35.94 | 1,384,138 | +1.40(+4.05%) |
Jan 08, 2020 | 34.85 | 35.29 | 34.24 | 34.54 | 1,901,098 | -0.31(-0.89%) |
Jan 07, 2020 | 35.17 | 35.75 | 34.80 | 34.85 | 1,315,956 | -0.53(-1.50%) |
Jan 06, 2020 | 34.98 | 35.45 | 34.69 | 35.38 | 1,055,344 | +0.15(+0.43%) |
Jan 03, 2020 | 34.69 | 35.68 | 34.69 | 35.23 | 986,300 | +0.00(+0.00%) |
Jan 02, 2020 | 34.59 | 35.40 | 34.33 | 35.23 | 3,484,474 | +1.07(+3.13%) |
Dec 31, 2019 | 33.25 | 34.51 | 33.23 | 34.16 | 2,151,500 | +0.91(+2.74%) |
Dec 30, 2019 | 34.31 | 34.38 | 32.53 | 33.25 | 2,686,576 | -1.29(-3.73%) |
Dec 27, 2019 | 34.53 | 34.64 | 34.03 | 34.54 | 1,084,900 | +0.19(+0.55%) |
Dec 26, 2019 | 33.87 | 34.40 | 33.75 | 34.35 | 964,953 | +0.48(+1.42%) |
Dec 24, 2019 | 33.90 | 34.16 | 33.55 | 33.87 | 1,104,200 | +0.07(+0.21%) |
Dec 23, 2019 | 33.20 | 34.05 | 33.20 | 33.80 | 3,617,841 | +0.65(+1.96%) |
Dec 20, 2019 | 32.33 | 33.26 | 32.06 | 33.15 | 3,107,400 | +1.12(+3.50%) |
Dec 19, 2019 | 31.88 | 32.37 | 31.82 | 32.03 | 2,108,919 | +0.00(+0.00%) |
Dec 18, 2019 | 31.86 | 32.32 | 31.75 | 32.03 | 3,472,252 | +0.29(+0.91%) |
Dec 17, 2019 | 31.80 | 32.03 | 31.12 | 31.74 | 2,644,518 | -0.01(-0.03%) |
Dec 16, 2019 | 30.73 | 32.03 | 30.48 | 31.75 | 4,356,980 | +1.36(+4.48%) |
Dec 13, 2019 | 29.85 | 31.04 | 29.82 | 30.39 | 3,025,100 | +0.61(+2.05%) |
Dec 12, 2019 | 28.79 | 30.10 | 28.79 | 29.78 | 4,302,798 | +1.03(+3.58%) |
Dec 11, 2019 | 27.97 | 28.89 | 27.75 | 28.75 | 2,289,844 | +0.79(+2.83%) |
Dec 10, 2019 | 28.42 | 28.69 | 27.92 | 27.96 | 2,684,259 | -0.54(-1.89%) |
Dec 09, 2019 | 29.00 | 29.62 | 28.46 | 28.50 | 2,756,361 | -0.32(-1.11%) |
Dec 06, 2019 | 29.00 | 29.54 | 28.63 | 28.82 | 4,497,900 | +0.09(+0.31%) |
Dec 05, 2019 | 30.63 | 30.81 | 28.69 | 28.73 | 7,741,557 | -1.85(-6.05%) |
Dec 04, 2019 | 31.71 | 32.20 | 30.43 | 30.58 | 2,889,008 | -1.09(-3.44%) |
Dec 03, 2019 | 31.15 | 32.05 | 30.86 | 31.67 | 2,022,609 | -0.08(-0.25%) |
Dec 02, 2019 | 33.72 | 33.82 | 31.65 | 31.75 | 6,297,252 | -2.19(-6.45%) |
Nov 29, 2019 | 33.50 | 34.41 | 33.42 | 33.94 | 1,085,100 | +0.31(+0.92%) |
Nov 27, 2019 | 32.50 | 33.78 | 32.23 | 33.63 | 2,778,100 | +1.43(+4.44%) |
Nov 26, 2019 | 33.21 | 33.56 | 30.78 | 32.20 | 6,646,999 | -1.46(-4.34%) |
Nov 25, 2019 | 32.75 | 33.80 | 32.56 | 33.66 | 2,044,712 | +0.89(+2.72%) |
Nov 22, 2019 | 31.18 | 33.15 | 31.08 | 32.77 | 3,603,300 | +1.76(+5.68%) |
Nov 21, 2019 | 30.78 | 32.15 | 30.64 | 31.01 | 5,139,943 | +0.53(+1.74%) |
Nov 20, 2019 | 34.95 | 35.20 | 30.47 | 30.48 | 11,216,629 | -5.22(-14.62%) |
Nov 19, 2019 | 37.75 | 37.98 | 36.40 | 35.70 | 3,524,751 | -2.07(-5.48%) |
Nov 18, 2019 | 36.53 | 38.12 | 35.95 | 37.77 | 2,694,959 | +1.23(+3.37%) |
Nov 15, 2019 | 37.33 | 37.33 | 35.66 | 36.54 | 2,429,000 | +0.04(+0.11%) |
Nov 14, 2019 | 35.93 | 36.80 | 35.67 | 36.50 | 1,508,195 | +0.40(+1.11%) |
Nov 13, 2019 | 36.00 | 36.22 | 35.24 | 36.10 | 2,082,830 | -0.14(-0.39%) |
Nov 12, 2019 | 35.00 | 36.41 | 34.91 | 36.24 | 2,705,952 | +1.17(+3.34%) |
Nov 11, 2019 | 34.14 | 35.52 | 33.98 | 35.07 | 2,146,872 | +1.29(+3.82%) |
Nov 08, 2019 | 33.25 | 34.65 | 33.01 | 33.78 | 2,988,100 | +0.75(+2.27%) |
Nov 07, 2019 | 33.99 | 34.35 | 32.99 | 33.03 | 3,390,275 | -1.02(-3.00%) |
Nov 06, 2019 | 34.00 | 34.94 | 33.73 | 34.05 | 2,532,397 | -0.05(-0.15%) |
Nov 05, 2019 | 35.50 | 35.74 | 33.54 | 34.10 | 6,588,811 | -1.61(-4.51%) |
Nov 04, 2019 | 37.63 | 37.63 | 35.51 | 35.71 | 3,899,719 | -1.46(-3.93%) |
Nov 01, 2019 | 37.50 | 37.68 | 36.90 | 37.17 | 2,714,600 | +0.09(+0.24%) |
Oct 31, 2019 | 37.97 | 38.30 | 37.01 | 37.08 | 4,229,464 | -0.89(-2.34%) |
Oct 30, 2019 | 37.47 | 38.09 | 36.85 | 37.97 | 3,765,567 | +0.63(+1.69%) |
Oct 29, 2019 | 37.21 | 37.96 | 36.84 | 37.34 | 3,385,287 | -0.38(-1.01%) |
Oct 28, 2019 | 38.50 | 38.56 | 37.26 | 37.72 | 1,377,718 | -0.64(-1.67%) |
Oct 25, 2019 | 37.88 | 38.73 | 37.62 | 38.36 | 2,403,800 | +0.26(+0.68%) |
Oct 24, 2019 | 38.41 | 39.22 | 37.86 | 38.10 | 3,181,137 | -0.20(-0.52%) |
Oct 23, 2019 | 35.66 | 38.37 | 35.45 | 38.30 | 5,585,764 | +2.69(+7.55%) |
Oct 22, 2019 | 38.67 | 39.25 | 35.27 | 35.61 | 5,282,764 | -3.34(-8.58%) |
Oct 21, 2019 | 38.61 | 39.25 | 38.29 | 38.95 | 2,437,396 | +0.10(+0.26%) |
Oct 18, 2019 | 40.07 | 40.17 | 38.00 | 38.85 | 5,207,200 | -1.56(-3.86%) |
Oct 17, 2019 | 40.94 | 40.98 | 39.57 | 40.41 | 9,343,194 | +0.88(+2.23%) |
Oct 16, 2019 | 40.10 | 40.35 | 38.02 | 39.53 | 8,129,072 | -1.07(-2.64%) |
Oct 15, 2019 | 41.29 | 41.58 | 37.15 | 40.60 | 14,566,353 | -5.69(-12.29%) |
Oct 14, 2019 | 45.80 | 46.94 | 45.75 | 46.29 | 1,101,061 | +0.61(+1.34%) |
Oct 11, 2019 | 45.24 | 46.71 | 44.70 | 45.68 | 1,559,000 | +1.23(+2.77%) |
Oct 10, 2019 | 44.66 | 45.48 | 44.31 | 44.45 | 961,945 | -0.49(-1.09%) |
Oct 09, 2019 | 45.04 | 45.64 | 44.37 | 44.94 | 572,283 | +0.67(+1.51%) |
Oct 08, 2019 | 45.09 | 45.28 | 44.03 | 44.27 | 744,853 | -1.22(-2.68%) |
Oct 07, 2019 | 46.05 | 46.46 | 45.15 | 45.49 | 639,290 | -0.67(-1.45%) |
Oct 04, 2019 | 45.31 | 46.29 | 44.53 | 46.16 | 869,600 | +1.11(+2.46%) |
Oct 03, 2019 | 43.69 | 45.26 | 43.18 | 45.05 | 1,389,978 | +1.41(+3.23%) |
Oct 02, 2019 | 45.43 | 45.67 | 42.89 | 43.64 | 2,759,845 | -2.54(-5.50%) |
Oct 01, 2019 | 46.53 | 48.16 | 45.86 | 46.18 | 1,589,367 | -0.13(-0.28%) |
Sep 30, 2019 | 45.60 | 46.93 | 44.70 | 46.31 | 1,524,520 | +0.57(+1.25%) |
Sep 27, 2019 | 47.93 | 48.22 | 44.86 | 45.74 | 1,711,400 | -2.17(-4.53%) |
Sep 26, 2019 | 46.85 | 48.19 | 46.15 | 47.91 | 1,143,744 | +0.87(+1.85%) |
Sep 25, 2019 | 45.16 | 47.06 | 44.61 | 47.04 | 800,883 | +1.66(+3.66%) |
Sep 24, 2019 | 46.65 | 47.36 | 45.07 | 45.38 | 984,061 | -0.78(-1.69%) |
Sep 23, 2019 | 47.03 | 47.42 | 45.88 | 46.16 | 1,156,263 | -1.33(-2.80%) |
Sep 20, 2019 | 48.47 | 49.01 | 46.89 | 47.49 | 1,355,000 | -1.06(-2.18%) |
Sep 19, 2019 | 47.66 | 49.49 | 47.07 | 48.55 | 1,233,262 | +1.20(+2.53%) |
Sep 18, 2019 | 47.99 | 48.51 | 46.75 | 47.35 | 1,297,801 | -0.41(-0.86%) |
Sep 17, 2019 | 46.71 | 48.33 | 46.71 | 47.76 | 1,328,115 | +1.88(+4.10%) |
Sep 16, 2019 | 45.01 | 46.34 | 45.00 | 45.88 | 779,274 | +0.01(+0.02%) |
Sep 13, 2019 | 47.01 | 47.80 | 45.76 | 45.87 | 770,200 | -1.14(-2.43%) |
Sep 12, 2019 | 44.98 | 47.22 | 44.80 | 47.01 | 1,371,269 | +2.43(+5.45%) |
Sep 11, 2019 | 44.15 | 45.15 | 43.82 | 44.58 | 2,231,449 | +0.71(+1.62%) |
Sep 10, 2019 | 46.41 | 46.54 | 43.13 | 43.87 | 3,230,373 | -3.17(-6.74%) |
Sep 09, 2019 | 51.77 | 52.00 | 46.33 | 47.04 | 2,534,703 | -4.63(-8.96%) |
Sep 06, 2019 | 52.99 | 53.22 | 51.54 | 51.67 | 928,300 | -1.21(-2.29%) |
Sep 05, 2019 | 52.06 | 53.35 | 51.94 | 52.88 | 1,629,218 | +1.48(+2.88%) |
Sep 04, 2019 | 50.61 | 52.24 | 50.24 | 51.40 | 1,147,060 | +1.29(+2.57%) |
Sep 03, 2019 | 49.87 | 51.08 | 49.67 | 50.11 | 1,401,561 | +0.15(+0.30%) |
Aug 30, 2019 | 50.42 | 50.42 | 48.90 | 49.96 | 1,147,100 | -0.32(-0.64%) |
Aug 29, 2019 | 51.10 | 51.37 | 50.27 | 50.28 | 954,974 | -0.10(-0.20%) |
Aug 28, 2019 | 49.80 | 50.51 | 48.61 | 50.38 | 1,201,552 | +0.28(+0.56%) |
Aug 27, 2019 | 50.43 | 51.37 | 49.63 | 50.10 | 1,217,099 | -0.20(-0.40%) |
Aug 26, 2019 | 50.85 | 51.52 | 49.94 | 50.30 | 1,638,206 | -0.66(-1.30%) |
Aug 23, 2019 | 52.18 | 52.78 | 50.65 | 50.96 | 1,154,400 | -1.38(-2.64%) |
Aug 22, 2019 | 51.54 | 52.62 | 50.43 | 52.34 | 1,770,891 | +1.03(+2.01%) |
Aug 21, 2019 | 49.48 | 51.40 | 49.26 | 51.31 | 1,715,722 | +2.42(+4.95%) |
Aug 20, 2019 | 49.82 | 50.28 | 48.77 | 48.89 | 2,038,869 | -0.94(-1.89%) |
Aug 19, 2019 | 52.54 | 53.00 | 49.16 | 49.83 | 2,438,296 | -1.71(-3.32%) |
Aug 16, 2019 | 50.68 | 53.43 | 49.07 | 51.54 | 5,733,600 | +5.02(+10.79%) |
Aug 15, 2019 | 47.08 | 47.49 | 44.01 | 46.52 | 3,801,025 | +0.72(+1.57%) |
Aug 14, 2019 | 45.62 | 46.35 | 45.30 | 45.80 | 1,277,874 | -1.00(-2.14%) |
Aug 13, 2019 | 44.82 | 47.12 | 44.81 | 46.80 | 2,210,151 | +1.95(+4.35%) |
Aug 12, 2019 | 44.96 | 44.96 | 43.31 | 44.85 | 1,154,456 | -1.10(-2.39%) |
Aug 09, 2019 | 46.45 | 46.74 | 44.98 | 45.95 | 2,385,000 | -1.02(-2.17%) |
Aug 08, 2019 | 45.73 | 47.00 | 45.06 | 46.97 | 1,816,424 | +2.19(+4.89%) |
Aug 07, 2019 | 44.05 | 44.92 | 43.44 | 44.78 | 1,543,004 | -0.01(-0.02%) |
Aug 06, 2019 | 44.19 | 44.94 | 43.48 | 44.79 | 1,303,351 | +1.52(+3.51%) |
Aug 05, 2019 | 43.07 | 44.78 | 42.00 | 43.27 | 2,312,267 | -2.37(-5.19%) |
Aug 02, 2019 | 44.77 | 46.05 | 43.68 | 45.64 | 1,715,800 | +0.54(+1.20%) |
Aug 01, 2019 | 43.61 | 46.27 | 43.36 | 45.10 | 3,027,981 | +1.62(+3.73%) |
Jul 31, 2019 | 44.37 | 45.30 | 43.32 | 43.48 | 3,447,702 | -0.96(-2.16%) |
Jul 30, 2019 | 46.22 | 46.37 | 43.04 | 44.44 | 6,617,474 | -2.82(-5.97%) |
Jul 29, 2019 | 48.70 | 48.70 | 47.07 | 47.26 | 2,125,755 | -1.06(-2.19%) |
Jul 26, 2019 | 46.24 | 48.88 | 46.24 | 48.32 | 2,111,500 | +2.43(+5.30%) |
Jul 25, 2019 | 46.19 | 46.70 | 45.63 | 45.89 | 1,156,587 | -0.39(-0.84%) |
Jul 24, 2019 | 46.48 | 46.60 | 44.96 | 46.28 | 3,259,331 | -0.54(-1.15%) |
Jul 23, 2019 | 48.12 | 48.15 | 46.36 | 46.82 | 2,171,147 | -0.67(-1.41%) |
Jul 22, 2019 | 46.00 | 48.43 | 45.92 | 47.49 | 2,567,229 | +1.85(+4.05%) |
Jul 19, 2019 | 46.66 | 47.25 | 45.36 | 45.64 | 2,106,300 | -0.33(-0.72%) |
Jul 18, 2019 | 45.84 | 46.14 | 44.71 | 45.97 | 4,361,829 | +0.29(+0.63%) |
Jul 17, 2019 | 45.30 | 47.09 | 44.76 | 45.68 | 2,685,370 | +0.94(+2.10%) |
Jul 16, 2019 | 44.00 | 44.80 | 43.65 | 44.74 | 1,476,602 | +0.77(+1.75%) |
Jul 15, 2019 | 43.65 | 45.66 | 43.05 | 43.97 | 2,545,280 | +0.46(+1.06%) |
Jul 12, 2019 | 43.74 | 43.74 | 42.17 | 43.51 | 1,179,100 | +0.58(+1.35%) |
Jul 11, 2019 | 43.08 | 43.28 | 42.31 | 42.93 | 2,386,377 | -0.05(-0.12%) |
Jul 10, 2019 | 42.09 | 43.84 | 41.86 | 42.98 | 5,255,507 | +1.75(+4.24%) |
Jul 09, 2019 | 40.47 | 41.58 | 40.40 | 41.23 | 2,312,271 | +0.54(+1.33%) |
Jul 08, 2019 | 40.47 | 40.91 | 40.22 | 40.69 | 1,593,943 | +0.18(+0.44%) |
Jul 05, 2019 | 39.90 | 40.57 | 39.03 | 40.51 | 1,322,500 | +0.15(+0.37%) |
Jul 03, 2019 | 39.75 | 40.82 | 39.61 | 40.36 | 1,244,000 | +0.84(+2.13%) |
Jul 02, 2019 | 38.53 | 39.68 | 38.36 | 39.52 | 1,318,955 | +0.99(+2.57%) |
Jul 01, 2019 | 39.93 | 40.36 | 38.31 | 38.53 | 2,053,325 | -0.44(-1.13%) |
Jun 28, 2019 | 38.10 | 39.20 | 37.71 | 38.97 | 1,798,300 | +1.33(+3.53%) |
Jun 27, 2019 | 38.00 | 38.05 | 37.50 | 37.64 | 891,445 | -0.19(-0.50%) |
Jun 26, 2019 | 37.46 | 38.08 | 37.21 | 37.83 | 1,467,432 | +0.75(+2.02%) |
Jun 25, 2019 | 37.20 | 37.69 | 36.64 | 37.08 | 4,926,294 | -0.22(-0.59%) |
Jun 24, 2019 | 37.68 | 38.25 | 37.17 | 37.30 | 1,257,525 | -0.29(-0.77%) |
Jun 21, 2019 | 37.31 | 37.64 | 36.64 | 37.59 | 1,627,900 | +0.19(+0.51%) |
Jun 20, 2019 | 37.10 | 37.69 | 36.66 | 37.40 | 3,208,750 | +0.95(+2.61%) |
Jun 19, 2019 | 36.70 | 36.78 | 35.52 | 36.45 | 1,863,843 | -0.17(-0.46%) |
Jun 18, 2019 | 36.49 | 37.27 | 35.88 | 36.62 | 2,422,616 | +0.79(+2.20%) |
Jun 17, 2019 | 35.87 | 36.10 | 34.93 | 35.83 | 1,858,638 | +0.29(+0.82%) |
Jun 14, 2019 | 36.54 | 36.77 | 35.54 | 35.54 | 2,070,600 | -1.31(-3.55%) |
Jun 13, 2019 | 36.27 | 36.85 | 35.60 | 36.85 | 1,742,568 | +0.62(+1.71%) |
Jun 12, 2019 | 35.98 | 36.83 | 35.50 | 36.23 | 1,257,930 | -0.14(-0.38%) |
Jun 11, 2019 | 36.50 | 36.71 | 35.94 | 36.37 | 1,627,984 | +0.16(+0.44%) |
Jun 10, 2019 | 36.42 | 37.06 | 35.88 | 36.21 | 2,443,850 | +0.44(+1.23%) |
Jun 07, 2019 | 35.20 | 36.18 | 35.05 | 35.77 | 2,117,700 | +0.90(+2.58%) |
Jun 06, 2019 | 33.85 | 35.38 | 33.48 | 34.87 | 2,497,359 | +1.03(+3.04%) |
Jun 05, 2019 | 33.44 | 34.02 | 32.79 | 33.84 | 1,235,529 | +0.50(+1.50%) |
Jun 04, 2019 | 31.55 | 33.49 | 31.24 | 33.34 | 2,615,523 | +2.24(+7.20%) |
Jun 03, 2019 | 32.15 | 32.76 | 30.61 | 31.10 | 2,351,877 | -0.92(-2.87%) |
May 31, 2019 | 32.37 | 32.73 | 31.84 | 32.02 | 2,037,000 | -0.77(-2.35%) |
May 30, 2019 | 32.56 | 33.23 | 32.51 | 32.79 | 1,214,023 | +0.55(+1.71%) |
May 29, 2019 | 32.40 | 32.85 | 31.31 | 32.24 | 2,483,204 | -0.55(-1.68%) |
May 28, 2019 | 32.59 | 33.15 | 32.33 | 32.79 | 2,222,481 | +0.71(+2.21%) |
May 24, 2019 | 31.62 | 32.20 | 31.17 | 32.08 | 2,035,400 | +0.76(+2.43%) |
May 23, 2019 | 30.62 | 31.41 | 30.31 | 31.32 | 1,940,670 | +0.10(+0.32%) |
May 22, 2019 | 30.50 | 31.44 | 30.41 | 31.22 | 1,672,017 | +0.58(+1.89%) |
May 21, 2019 | 30.53 | 30.99 | 30.20 | 30.64 | 1,504,749 | +0.47(+1.56%) |
May 20, 2019 | 29.63 | 30.58 | 29.63 | 30.17 | 1,507,631 | +0.30(+1.00%) |
May 17, 2019 | 29.95 | 31.33 | 29.79 | 29.87 | 3,096,000 | -0.46(-1.52%) |
May 16, 2019 | 28.80 | 31.64 | 28.52 | 30.33 | 5,254,039 | +2.23(+7.94%) |
May 15, 2019 | 26.39 | 28.36 | 25.74 | 28.10 | 4,820,863 | +2.41(+9.38%) |
May 14, 2019 | 26.35 | 26.87 | 25.69 | 25.69 | 3,288,545 | -0.22(-0.85%) |
May 13, 2019 | 26.76 | 27.26 | 25.68 | 25.91 | 3,494,917 | -1.60(-5.82%) |
May 10, 2019 | 27.38 | 27.91 | 26.88 | 27.51 | 2,128,300 | +0.13(+0.47%) |
May 09, 2019 | 26.58 | 27.51 | 26.11 | 27.38 | 1,725,754 | +0.16(+0.59%) |
May 08, 2019 | 26.86 | 27.57 | 26.76 | 27.22 | 1,917,483 | +0.07(+0.26%) |
May 07, 2019 | 27.01 | 27.24 | 26.69 | 27.15 | 997,424 | -0.24(-0.88%) |
May 06, 2019 | 26.34 | 27.61 | 26.29 | 27.39 | 1,037,324 | +0.24(+0.88%) |
May 03, 2019 | 26.06 | 27.31 | 25.96 | 27.15 | 1,507,300 | +1.29(+4.99%) |
May 02, 2019 | 25.88 | 26.53 | 25.59 | 25.86 | 1,441,519 | -0.11(-0.42%) |