Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.57 | 22.15 | 20.32 | 20.52 | 1,545,904 | -1.39(-6.34%) |
Apr 29, 2020 | 21.50 | 22.21 | 21.17 | 21.91 | 1,398,471 | +1.32(+6.41%) |
Apr 28, 2020 | 20.82 | 21.19 | 19.82 | 20.59 | 1,168,872 | +0.37(+1.83%) |
Apr 27, 2020 | 18.68 | 20.50 | 18.63 | 20.22 | 1,006,586 | +1.75(+9.47%) |
Apr 24, 2020 | 18.44 | 18.63 | 18.01 | 18.47 | 458,700 | +0.25(+1.37%) |
Apr 23, 2020 | 18.42 | 19.07 | 18.16 | 18.22 | 747,257 | -0.08(-0.44%) |
Apr 22, 2020 | 18.13 | 18.48 | 17.55 | 18.30 | 854,905 | +0.80(+4.57%) |
Apr 21, 2020 | 17.92 | 18.02 | 17.36 | 17.50 | 710,229 | -1.06(-5.71%) |
Apr 20, 2020 | 18.76 | 19.19 | 18.30 | 18.56 | 790,926 | -0.77(-3.98%) |
Apr 17, 2020 | 18.22 | 19.52 | 17.90 | 19.33 | 1,388,800 | +1.75(+9.95%) |
Apr 16, 2020 | 17.96 | 18.03 | 17.05 | 17.58 | 960,685 | -0.30(-1.68%) |
Apr 15, 2020 | 18.03 | 18.23 | 17.12 | 17.88 | 1,267,132 | -1.08(-5.70%) |
Apr 14, 2020 | 19.86 | 20.10 | 18.29 | 18.96 | 1,517,249 | -0.38(-1.96%) |
Apr 13, 2020 | 19.94 | 20.10 | 18.64 | 19.34 | 1,048,492 | -0.68(-3.40%) |
Apr 09, 2020 | 19.27 | 20.58 | 19.05 | 20.02 | 3,706,000 | +1.02(+5.37%) |
Apr 08, 2020 | 19.42 | 19.67 | 18.43 | 19.00 | 2,022,196 | -0.01(-0.05%) |
Apr 07, 2020 | 21.62 | 21.92 | 18.98 | 19.01 | 2,416,264 | -0.85(-4.28%) |
Apr 06, 2020 | 19.54 | 20.38 | 19.10 | 19.86 | 1,711,106 | +1.67(+9.18%) |
Apr 03, 2020 | 18.18 | 18.50 | 17.61 | 18.19 | 2,813,200 | -0.12(-0.66%) |
Apr 02, 2020 | 18.55 | 19.71 | 17.43 | 18.31 | 3,250,079 | -0.50(-2.66%) |
Apr 01, 2020 | 16.65 | 19.33 | 16.61 | 18.81 | 3,444,785 | +1.11(+6.27%) |
Mar 31, 2020 | 17.78 | 18.65 | 17.15 | 17.70 | 2,175,507 | -0.12(-0.67%) |
Mar 30, 2020 | 18.22 | 18.22 | 17.14 | 17.82 | 1,286,333 | -0.44(-2.41%) |
Mar 27, 2020 | 18.18 | 19.86 | 17.39 | 18.26 | 2,747,400 | -1.08(-5.58%) |
Mar 26, 2020 | 16.82 | 19.47 | 16.73 | 19.34 | 2,167,899 | +2.85(+17.28%) |
Mar 25, 2020 | 16.08 | 17.29 | 15.00 | 16.49 | 1,927,620 | +0.61(+3.84%) |
Mar 24, 2020 | 15.06 | 16.46 | 14.69 | 15.88 | 1,558,766 | +2.11(+15.32%) |
Mar 23, 2020 | 13.28 | 14.51 | 12.80 | 13.77 | 1,339,120 | +0.34(+2.53%) |
Mar 20, 2020 | 15.17 | 15.67 | 13.39 | 13.43 | 2,326,000 | -1.52(-10.17%) |
Mar 19, 2020 | 11.52 | 15.84 | 11.04 | 14.95 | 2,028,412 | +3.17(+26.91%) |
Mar 18, 2020 | 11.90 | 13.66 | 10.55 | 11.78 | 3,237,075 | -0.50(-4.07%) |
Mar 17, 2020 | 14.03 | 14.10 | 11.60 | 12.28 | 3,721,603 | -0.98(-7.39%) |
Mar 16, 2020 | 16.00 | 16.71 | 13.26 | 13.26 | 2,455,836 | -5.49(-29.28%) |
Mar 13, 2020 | 17.83 | 18.76 | 15.97 | 18.75 | 1,839,300 | +2.37(+14.47%) |
Mar 12, 2020 | 17.87 | 18.41 | 16.37 | 16.38 | 1,968,936 | -3.40(-17.19%) |
Mar 11, 2020 | 21.09 | 21.45 | 19.28 | 19.78 | 1,810,169 | -2.22(-10.09%) |
Mar 10, 2020 | 20.37 | 22.09 | 19.78 | 22.00 | 1,894,321 | +2.62(+13.52%) |
Mar 09, 2020 | 21.09 | 21.67 | 19.37 | 19.38 | 1,733,557 | -3.80(-16.39%) |
Mar 06, 2020 | 22.51 | 23.55 | 22.26 | 23.18 | 1,171,800 | -0.22(-0.94%) |
Mar 05, 2020 | 24.52 | 24.93 | 23.25 | 23.40 | 1,513,909 | -1.83(-7.25%) |
Mar 04, 2020 | 25.33 | 25.60 | 24.74 | 25.23 | 1,626,867 | +0.31(+1.24%) |
Mar 03, 2020 | 26.18 | 26.49 | 24.24 | 24.92 | 1,438,382 | -1.06(-4.08%) |
Mar 02, 2020 | 25.58 | 26.07 | 24.32 | 25.98 | 1,609,730 | +0.78(+3.10%) |
Feb 28, 2020 | 24.75 | 26.23 | 24.69 | 25.20 | 2,731,500 | -0.60(-2.33%) |
Feb 27, 2020 | 26.11 | 26.93 | 25.51 | 25.80 | 1,171,295 | -1.14(-4.23%) |
Feb 26, 2020 | 28.24 | 28.42 | 26.91 | 26.94 | 997,223 | -1.16(-4.13%) |
Feb 25, 2020 | 29.80 | 29.83 | 27.77 | 28.10 | 1,742,604 | -1.54(-5.20%) |
Feb 24, 2020 | 30.02 | 30.45 | 29.63 | 29.64 | 1,123,773 | -1.64(-5.24%) |
Feb 21, 2020 | 31.76 | 31.83 | 31.22 | 31.28 | 1,063,000 | -0.70(-2.19%) |
Feb 20, 2020 | 32.07 | 32.27 | 31.60 | 31.98 | 933,899 | -0.13(-0.40%) |
Feb 19, 2020 | 32.44 | 32.63 | 31.95 | 32.11 | 925,691 | -0.22(-0.68%) |
Feb 18, 2020 | 32.77 | 33.09 | 32.27 | 32.33 | 830,678 | -0.60(-1.82%) |
Feb 14, 2020 | 33.01 | 33.18 | 32.81 | 32.93 | 634,700 | -0.15(-0.45%) |
Feb 13, 2020 | 32.85 | 33.49 | 32.77 | 33.08 | 676,597 | -0.19(-0.57%) |
Feb 12, 2020 | 32.95 | 34.08 | 32.71 | 33.27 | 1,948,150 | -0.48(-1.42%) |
Feb 11, 2020 | 34.00 | 34.77 | 33.25 | 33.75 | 1,452,017 | -0.49(-1.43%) |
Feb 10, 2020 | 33.00 | 34.27 | 32.85 | 34.24 | 817,006 | +1.04(+3.13%) |
Feb 07, 2020 | 33.80 | 33.83 | 33.19 | 33.20 | 552,200 | -0.92(-2.70%) |
Feb 06, 2020 | 35.01 | 35.01 | 34.07 | 34.12 | 768,519 | -0.83(-2.37%) |
Feb 05, 2020 | 35.23 | 35.25 | 34.41 | 34.95 | 489,317 | +0.18(+0.52%) |
Feb 04, 2020 | 34.53 | 34.97 | 34.33 | 34.77 | 949,725 | +0.95(+2.81%) |
Feb 03, 2020 | 33.88 | 34.50 | 33.67 | 33.82 | 1,091,620 | +0.10(+0.30%) |
Jan 31, 2020 | 34.02 | 34.03 | 33.36 | 33.72 | 734,500 | -0.58(-1.69%) |
Jan 30, 2020 | 33.66 | 34.31 | 33.57 | 34.30 | 392,643 | +0.21(+0.62%) |
Jan 29, 2020 | 34.55 | 34.55 | 34.02 | 34.09 | 336,364 | -0.22(-0.64%) |
Jan 28, 2020 | 34.09 | 34.47 | 33.94 | 34.31 | 392,986 | +0.43(+1.27%) |
Jan 27, 2020 | 33.74 | 34.22 | 33.60 | 33.88 | 488,424 | -0.77(-2.22%) |
Jan 24, 2020 | 35.36 | 35.36 | 34.38 | 34.65 | 419,000 | -0.65(-1.84%) |
Jan 23, 2020 | 35.14 | 35.40 | 34.67 | 35.30 | 433,059 | +0.04(+0.11%) |
Jan 22, 2020 | 35.12 | 35.55 | 35.12 | 35.26 | 339,414 | +0.27(+0.77%) |
Jan 21, 2020 | 35.49 | 35.49 | 34.88 | 34.99 | 507,315 | -0.61(-1.71%) |
Jan 17, 2020 | 35.87 | 35.87 | 35.32 | 35.60 | 523,600 | -0.16(-0.45%) |
Jan 16, 2020 | 35.26 | 35.83 | 35.15 | 35.76 | 569,270 | +0.75(+2.14%) |
Jan 15, 2020 | 34.48 | 35.35 | 34.40 | 35.01 | 606,836 | +0.54(+1.57%) |
Jan 14, 2020 | 34.50 | 34.74 | 34.19 | 34.47 | 678,446 | +0.00(+0.00%) |
Jan 13, 2020 | 34.52 | 34.61 | 34.25 | 34.47 | 467,522 | -0.04(-0.12%) |
Jan 10, 2020 | 35.01 | 35.07 | 34.29 | 34.51 | 631,500 | -0.47(-1.34%) |
Jan 09, 2020 | 35.00 | 35.09 | 34.51 | 34.98 | 608,401 | +0.21(+0.60%) |
Jan 08, 2020 | 34.55 | 34.83 | 34.36 | 34.77 | 663,582 | +0.16(+0.46%) |
Jan 07, 2020 | 34.84 | 34.94 | 34.50 | 34.61 | 700,058 | -0.09(-0.26%) |
Jan 06, 2020 | 34.81 | 35.21 | 34.38 | 34.70 | 1,458,625 | -0.42(-1.20%) |
Jan 03, 2020 | 34.80 | 35.29 | 34.66 | 35.12 | 626,800 | -0.38(-1.07%) |
Jan 02, 2020 | 35.50 | 35.53 | 35.09 | 35.50 | 457,815 | +0.34(+0.97%) |
Dec 31, 2019 | 34.86 | 35.40 | 34.72 | 35.16 | 541,700 | +0.15(+0.43%) |
Dec 30, 2019 | 34.97 | 35.13 | 34.77 | 35.01 | 449,003 | +0.01(+0.03%) |
Dec 27, 2019 | 35.37 | 35.41 | 34.96 | 35.00 | 558,400 | -0.31(-0.88%) |
Dec 26, 2019 | 35.07 | 35.40 | 34.98 | 35.31 | 366,852 | +0.35(+1.00%) |
Dec 24, 2019 | 35.31 | 35.39 | 34.93 | 34.96 | 442,400 | -0.34(-0.96%) |
Dec 23, 2019 | 34.66 | 35.31 | 34.59 | 35.30 | 533,531 | +0.64(+1.85%) |
Dec 20, 2019 | 34.77 | 35.15 | 34.50 | 34.66 | 2,387,800 | +0.19(+0.55%) |
Dec 19, 2019 | 34.61 | 34.68 | 34.32 | 34.47 | 535,116 | +0.07(+0.20%) |
Dec 18, 2019 | 34.33 | 34.58 | 34.13 | 34.40 | 516,525 | +0.18(+0.53%) |
Dec 17, 2019 | 34.37 | 34.43 | 34.15 | 34.22 | 705,277 | +0.00(+0.00%) |
Dec 16, 2019 | 34.08 | 34.51 | 34.08 | 34.22 | 627,759 | +0.16(+0.47%) |
Dec 13, 2019 | 33.36 | 34.07 | 33.31 | 34.06 | 709,900 | +0.65(+1.95%) |
Dec 12, 2019 | 32.63 | 33.62 | 32.59 | 33.41 | 628,655 | +0.80(+2.45%) |
Dec 11, 2019 | 32.50 | 32.71 | 32.41 | 32.61 | 778,584 | +0.15(+0.46%) |
Dec 10, 2019 | 32.51 | 32.68 | 32.40 | 32.46 | 557,471 | -0.15(-0.46%) |
Dec 09, 2019 | 32.53 | 32.91 | 32.48 | 32.61 | 499,232 | -0.01(-0.03%) |
Dec 06, 2019 | 32.51 | 32.90 | 32.49 | 32.62 | 738,400 | +0.31(+0.96%) |
Dec 05, 2019 | 32.46 | 32.66 | 32.18 | 32.31 | 452,201 | -0.04(-0.12%) |
Dec 04, 2019 | 32.10 | 32.58 | 31.99 | 32.35 | 736,088 | +0.37(+1.16%) |
Dec 03, 2019 | 31.96 | 32.21 | 31.55 | 31.98 | 864,234 | -0.40(-1.24%) |
Dec 02, 2019 | 32.82 | 32.99 | 32.37 | 32.38 | 615,948 | -0.45(-1.37%) |
Nov 29, 2019 | 33.43 | 33.51 | 32.81 | 32.83 | 326,600 | -0.69(-2.06%) |
Nov 27, 2019 | 33.60 | 33.70 | 33.38 | 33.52 | 913,900 | +0.05(+0.15%) |
Nov 26, 2019 | 33.26 | 33.63 | 33.18 | 33.47 | 745,097 | +0.12(+0.36%) |
Nov 25, 2019 | 33.38 | 33.82 | 33.27 | 33.35 | 658,413 | +0.06(+0.18%) |
Nov 22, 2019 | 33.01 | 33.46 | 32.98 | 33.29 | 726,500 | +0.36(+1.09%) |
Nov 21, 2019 | 33.33 | 33.35 | 32.90 | 32.93 | 948,368 | -0.32(-0.96%) |
Nov 20, 2019 | 33.39 | 33.74 | 33.10 | 33.25 | 1,120,824 | -0.29(-0.86%) |
Nov 19, 2019 | 33.69 | 33.79 | 33.48 | 33.54 | 1,214,608 | -0.07(-0.21%) |
Nov 18, 2019 | 33.12 | 33.84 | 33.03 | 33.61 | 1,478,385 | +0.45(+1.36%) |
Nov 15, 2019 | 32.98 | 33.33 | 32.78 | 33.16 | 1,199,900 | +0.44(+1.34%) |
Nov 14, 2019 | 32.46 | 33.03 | 32.31 | 32.72 | 1,269,428 | +0.10(+0.31%) |
Nov 13, 2019 | 31.78 | 32.71 | 31.78 | 32.62 | 1,078,828 | +0.57(+1.78%) |
Nov 12, 2019 | 31.62 | 32.37 | 31.44 | 32.05 | 1,602,759 | +0.45(+1.42%) |
Nov 11, 2019 | 30.96 | 31.67 | 30.93 | 31.60 | 1,237,447 | +0.14(+0.45%) |
Nov 08, 2019 | 31.16 | 31.84 | 30.05 | 31.46 | 2,390,700 | -0.15(-0.47%) |
Nov 07, 2019 | 30.35 | 30.52 | 29.68 | 31.61 | 1,527,394 | +1.77(+5.93%) |
Nov 06, 2019 | 30.51 | 30.51 | 29.74 | 29.84 | 870,254 | -0.59(-1.94%) |
Nov 05, 2019 | 30.23 | 30.74 | 30.23 | 30.43 | 1,008,330 | +0.34(+1.13%) |
Nov 04, 2019 | 30.00 | 30.35 | 29.76 | 30.09 | 966,844 | +0.37(+1.24%) |
Nov 01, 2019 | 29.49 | 30.18 | 29.23 | 29.72 | 1,124,300 | +0.51(+1.75%) |
Oct 31, 2019 | 29.05 | 29.26 | 28.66 | 29.21 | 1,153,201 | +0.08(+0.27%) |
Oct 30, 2019 | 29.43 | 29.45 | 28.70 | 29.13 | 1,033,460 | -0.24(-0.82%) |
Oct 29, 2019 | 29.40 | 29.50 | 28.21 | 29.37 | 2,603,757 | -0.57(-1.90%) |
Oct 28, 2019 | 29.83 | 30.17 | 29.78 | 29.94 | 755,612 | +0.38(+1.29%) |
Oct 25, 2019 | 29.13 | 29.69 | 29.04 | 29.56 | 515,500 | +0.33(+1.13%) |
Oct 24, 2019 | 29.98 | 30.05 | 29.13 | 29.23 | 509,960 | -0.51(-1.71%) |
Oct 23, 2019 | 29.35 | 29.85 | 29.23 | 29.74 | 807,088 | +0.31(+1.05%) |
Oct 22, 2019 | 30.17 | 30.20 | 29.36 | 29.43 | 820,637 | -0.64(-2.13%) |
Oct 21, 2019 | 30.29 | 30.53 | 30.04 | 30.07 | 1,267,087 | +0.09(+0.30%) |
Oct 18, 2019 | 30.13 | 30.27 | 29.68 | 29.98 | 913,400 | -0.25(-0.83%) |
Oct 17, 2019 | 30.22 | 30.39 | 29.78 | 30.23 | 805,921 | +0.15(+0.50%) |
Oct 16, 2019 | 29.78 | 30.21 | 29.75 | 30.08 | 663,939 | +0.22(+0.74%) |
Oct 15, 2019 | 29.52 | 30.10 | 29.36 | 29.86 | 902,795 | +0.47(+1.60%) |
Oct 14, 2019 | 29.20 | 29.45 | 29.16 | 29.39 | 759,406 | +0.19(+0.65%) |
Oct 11, 2019 | 29.07 | 29.45 | 29.07 | 29.20 | 951,500 | +0.66(+2.31%) |
Oct 10, 2019 | 28.30 | 28.66 | 28.22 | 28.54 | 738,687 | +0.14(+0.49%) |
Oct 09, 2019 | 28.81 | 28.85 | 28.34 | 28.40 | 961,532 | -0.01(-0.04%) |
Oct 08, 2019 | 28.62 | 29.09 | 28.39 | 28.41 | 1,174,104 | -0.58(-2.00%) |
Oct 07, 2019 | 29.46 | 29.66 | 28.98 | 28.99 | 1,025,925 | -0.57(-1.93%) |
Oct 04, 2019 | 29.42 | 29.62 | 29.10 | 29.56 | 679,000 | +0.13(+0.44%) |
Oct 03, 2019 | 29.38 | 29.57 | 28.80 | 29.43 | 1,095,241 | -0.03(-0.10%) |
Oct 02, 2019 | 29.96 | 30.01 | 29.25 | 29.46 | 1,065,266 | -0.88(-2.90%) |
Oct 01, 2019 | 31.82 | 31.88 | 29.88 | 30.34 | 1,247,508 | -1.22(-3.87%) |
Sep 30, 2019 | 31.34 | 31.73 | 31.22 | 31.56 | 741,888 | +0.33(+1.06%) |
Sep 27, 2019 | 31.85 | 32.11 | 31.14 | 31.23 | 1,873,300 | -0.42(-1.33%) |
Sep 26, 2019 | 31.92 | 32.00 | 31.54 | 31.65 | 1,116,401 | -0.21(-0.66%) |
Sep 25, 2019 | 31.41 | 31.93 | 31.29 | 31.86 | 1,591,693 | +0.47(+1.50%) |
Sep 24, 2019 | 32.80 | 32.85 | 31.36 | 31.39 | 1,117,550 | -1.18(-3.62%) |
Sep 23, 2019 | 32.40 | 32.87 | 32.02 | 32.57 | 1,127,990 | +0.02(+0.06%) |
Sep 20, 2019 | 32.51 | 32.94 | 32.31 | 32.55 | 2,266,200 | +0.26(+0.81%) |
Sep 19, 2019 | 32.17 | 32.64 | 31.70 | 32.29 | 5,005,837 | -1.32(-3.93%) |
Sep 18, 2019 | 33.21 | 33.81 | 32.99 | 33.61 | 907,745 | +0.74(+2.25%) |
Sep 17, 2019 | 32.89 | 32.94 | 32.32 | 32.87 | 448,736 | -0.22(-0.66%) |
Sep 16, 2019 | 32.89 | 33.37 | 32.72 | 33.09 | 559,465 | -0.08(-0.24%) |
Sep 13, 2019 | 33.66 | 33.72 | 33.14 | 33.17 | 939,400 | -0.25(-0.75%) |
Sep 12, 2019 | 34.00 | 34.00 | 33.34 | 33.42 | 1,159,521 | -0.56(-1.65%) |
Sep 11, 2019 | 33.32 | 34.19 | 33.06 | 33.98 | 1,412,530 | +0.67(+2.01%) |
Sep 10, 2019 | 32.83 | 33.34 | 32.71 | 33.31 | 702,964 | +0.32(+0.97%) |
Sep 09, 2019 | 32.95 | 33.17 | 32.58 | 32.99 | 762,612 | +0.30(+0.92%) |
Sep 06, 2019 | 32.70 | 33.43 | 32.65 | 32.69 | 994,400 | +0.04(+0.12%) |
Sep 05, 2019 | 31.99 | 32.72 | 31.97 | 32.65 | 1,536,367 | +1.09(+3.45%) |
Sep 04, 2019 | 31.15 | 31.65 | 31.15 | 31.56 | 542,234 | +0.77(+2.50%) |
Sep 03, 2019 | 31.04 | 31.08 | 30.40 | 30.79 | 878,657 | -0.72(-2.28%) |
Aug 30, 2019 | 31.70 | 31.94 | 31.33 | 31.51 | 783,000 | +0.10(+0.32%) |
Aug 29, 2019 | 30.30 | 31.63 | 30.30 | 31.41 | 991,521 | +1.62(+5.44%) |
Aug 28, 2019 | 29.59 | 29.90 | 29.42 | 29.79 | 858,924 | -0.06(-0.20%) |
Aug 27, 2019 | 30.54 | 30.72 | 29.78 | 29.85 | 756,979 | -0.57(-1.87%) |
Aug 26, 2019 | 30.72 | 30.86 | 30.15 | 30.42 | 702,036 | -0.07(-0.23%) |
Aug 23, 2019 | 30.97 | 31.85 | 30.41 | 30.49 | 1,030,000 | -0.88(-2.81%) |
Aug 22, 2019 | 31.20 | 31.44 | 30.89 | 31.37 | 724,224 | +0.26(+0.84%) |
Aug 21, 2019 | 30.53 | 31.30 | 30.32 | 31.11 | 766,452 | +1.05(+3.49%) |
Aug 20, 2019 | 30.68 | 30.79 | 30.03 | 30.06 | 955,101 | -0.83(-2.69%) |
Aug 19, 2019 | 31.09 | 31.21 | 30.78 | 30.89 | 436,122 | +0.38(+1.25%) |
Aug 16, 2019 | 30.14 | 30.75 | 30.12 | 30.51 | 611,600 | +0.63(+2.11%) |
Aug 15, 2019 | 29.94 | 29.96 | 29.41 | 29.88 | 748,024 | +0.14(+0.47%) |
Aug 14, 2019 | 31.06 | 31.10 | 29.73 | 29.74 | 1,057,779 | -2.04(-6.42%) |
Aug 13, 2019 | 31.10 | 32.17 | 31.10 | 31.78 | 727,486 | +0.51(+1.63%) |
Aug 12, 2019 | 31.54 | 31.72 | 31.13 | 31.27 | 274,403 | -0.61(-1.91%) |
Aug 09, 2019 | 32.30 | 32.30 | 31.51 | 31.88 | 510,200 | -0.59(-1.82%) |
Aug 08, 2019 | 31.27 | 32.48 | 30.97 | 32.47 | 999,262 | +1.48(+4.78%) |
Aug 07, 2019 | 30.30 | 31.13 | 30.16 | 30.99 | 1,608,375 | +0.29(+0.94%) |
Aug 06, 2019 | 31.27 | 31.45 | 30.43 | 30.70 | 1,321,216 | -0.25(-0.81%) |
Aug 05, 2019 | 32.13 | 32.13 | 30.56 | 30.95 | 1,051,873 | -1.96(-5.96%) |
Aug 02, 2019 | 32.46 | 33.23 | 32.12 | 32.91 | 1,111,900 | -0.07(-0.21%) |
Aug 01, 2019 | 33.75 | 34.23 | 32.83 | 32.98 | 1,079,778 | -0.83(-2.45%) |
Jul 31, 2019 | 34.43 | 35.08 | 32.96 | 33.81 | 1,994,680 | +1.36(+4.19%) |
Jul 30, 2019 | 31.81 | 32.45 | 31.60 | 32.45 | 1,076,755 | +0.29(+0.90%) |
Jul 29, 2019 | 31.80 | 32.37 | 31.56 | 32.16 | 856,187 | +0.35(+1.10%) |
Jul 26, 2019 | 31.55 | 31.82 | 31.42 | 31.81 | 871,000 | +0.46(+1.47%) |
Jul 25, 2019 | 31.60 | 31.79 | 31.24 | 31.35 | 938,182 | +0.11(+0.35%) |
Jul 24, 2019 | 30.55 | 31.26 | 30.42 | 31.24 | 557,737 | +0.61(+1.99%) |
Jul 23, 2019 | 30.15 | 30.66 | 30.12 | 30.63 | 429,269 | +0.70(+2.34%) |
Jul 22, 2019 | 30.02 | 30.23 | 29.59 | 29.93 | 820,037 | +0.05(+0.17%) |
Jul 19, 2019 | 30.13 | 30.43 | 29.87 | 29.88 | 548,900 | -0.07(-0.23%) |
Jul 18, 2019 | 29.80 | 30.15 | 29.67 | 29.95 | 544,603 | +0.06(+0.20%) |
Jul 17, 2019 | 30.52 | 30.67 | 29.87 | 29.89 | 507,147 | -0.55(-1.81%) |
Jul 16, 2019 | 30.32 | 30.79 | 30.26 | 30.44 | 405,301 | +0.11(+0.36%) |
Jul 15, 2019 | 30.91 | 30.92 | 30.17 | 30.33 | 679,991 | -0.53(-1.72%) |
Jul 12, 2019 | 30.70 | 30.94 | 30.60 | 30.86 | 599,300 | +0.18(+0.59%) |
Jul 11, 2019 | 31.09 | 31.19 | 30.65 | 30.68 | 506,091 | -0.27(-0.87%) |
Jul 10, 2019 | 31.24 | 31.68 | 30.90 | 30.95 | 819,207 | -0.13(-0.42%) |
Jul 09, 2019 | 30.50 | 31.15 | 30.27 | 31.08 | 650,999 | +0.38(+1.24%) |
Jul 08, 2019 | 30.82 | 31.08 | 30.61 | 30.70 | 468,668 | -0.47(-1.51%) |
Jul 05, 2019 | 31.13 | 31.29 | 30.54 | 31.17 | 515,800 | -0.13(-0.42%) |
Jul 03, 2019 | 31.07 | 32.04 | 31.07 | 31.30 | 2,513,900 | +0.22(+0.71%) |
Jul 02, 2019 | 31.14 | 31.21 | 30.43 | 31.08 | 954,315 | -0.03(-0.10%) |
Jul 01, 2019 | 31.75 | 32.13 | 31.05 | 31.11 | 1,033,053 | +0.01(+0.03%) |
Jun 28, 2019 | 31.04 | 31.49 | 30.89 | 31.10 | 1,886,800 | +0.20(+0.65%) |
Jun 27, 2019 | 30.78 | 31.07 | 30.75 | 30.90 | 790,417 | +0.12(+0.39%) |
Jun 26, 2019 | 30.58 | 31.11 | 30.47 | 30.78 | 1,052,692 | +0.40(+1.32%) |
Jun 25, 2019 | 30.84 | 30.99 | 30.34 | 30.38 | 644,195 | -0.40(-1.30%) |
Jun 24, 2019 | 30.85 | 31.15 | 30.61 | 30.78 | 831,599 | +0.04(+0.13%) |
Jun 21, 2019 | 31.11 | 31.20 | 30.63 | 30.74 | 1,143,800 | -0.59(-1.88%) |
Jun 20, 2019 | 31.79 | 31.98 | 31.13 | 31.33 | 1,053,111 | +0.07(+0.22%) |
Jun 19, 2019 | 31.23 | 31.66 | 29.34 | 31.26 | 3,012,065 | -0.07(-0.22%) |
Jun 18, 2019 | 31.31 | 31.91 | 31.23 | 31.33 | 968,927 | +0.26(+0.84%) |
Jun 17, 2019 | 31.30 | 31.45 | 30.48 | 31.07 | 1,054,609 | -0.27(-0.86%) |
Jun 14, 2019 | 32.32 | 32.32 | 31.33 | 31.34 | 547,100 | -1.08(-3.33%) |
Jun 13, 2019 | 32.30 | 32.72 | 32.16 | 32.42 | 703,909 | +0.34(+1.06%) |
Jun 12, 2019 | 32.70 | 33.18 | 31.96 | 32.08 | 851,882 | -0.66(-2.02%) |
Jun 11, 2019 | 32.65 | 32.92 | 32.39 | 32.74 | 1,003,790 | +0.32(+0.99%) |
Jun 10, 2019 | 32.00 | 32.60 | 31.88 | 32.42 | 746,315 | +0.68(+2.14%) |
Jun 07, 2019 | 31.60 | 32.00 | 31.42 | 31.74 | 904,100 | +0.21(+0.67%) |
Jun 06, 2019 | 31.00 | 31.61 | 30.86 | 31.53 | 1,200,093 | +0.50(+1.61%) |
Jun 05, 2019 | 31.49 | 31.49 | 30.56 | 31.03 | 846,413 | -0.24(-0.77%) |
Jun 04, 2019 | 30.97 | 31.28 | 30.82 | 31.27 | 1,132,178 | +0.84(+2.76%) |
Jun 03, 2019 | 30.61 | 31.44 | 30.30 | 30.43 | 1,314,106 | -0.17(-0.56%) |
May 31, 2019 | 30.74 | 30.97 | 30.37 | 30.60 | 728,700 | -0.55(-1.77%) |
May 30, 2019 | 31.05 | 31.38 | 30.85 | 31.15 | 438,556 | +0.17(+0.55%) |
May 29, 2019 | 30.95 | 31.33 | 30.74 | 30.98 | 469,143 | -0.09(-0.29%) |
May 28, 2019 | 31.25 | 31.57 | 31.03 | 31.07 | 1,080,096 | -0.18(-0.58%) |
May 24, 2019 | 31.61 | 31.74 | 31.23 | 31.25 | 478,400 | -0.10(-0.32%) |
May 23, 2019 | 31.32 | 31.50 | 30.96 | 31.35 | 630,392 | -0.48(-1.51%) |
May 22, 2019 | 31.64 | 32.06 | 31.53 | 31.83 | 900,576 | -0.15(-0.47%) |
May 21, 2019 | 31.43 | 32.06 | 31.32 | 31.98 | 990,628 | +1.22(+3.97%) |
May 20, 2019 | 30.14 | 31.03 | 30.14 | 30.76 | 896,893 | +0.21(+0.69%) |
May 17, 2019 | 30.67 | 31.07 | 30.47 | 30.55 | 894,400 | -0.57(-1.83%) |
May 16, 2019 | 31.24 | 31.55 | 30.98 | 31.12 | 803,639 | -0.06(-0.19%) |
May 15, 2019 | 30.39 | 31.25 | 29.85 | 31.18 | 650,730 | +0.64(+2.10%) |
May 14, 2019 | 30.32 | 30.75 | 30.14 | 30.54 | 663,638 | +0.48(+1.60%) |
May 13, 2019 | 30.19 | 30.44 | 29.62 | 30.06 | 976,989 | -1.04(-3.34%) |
May 10, 2019 | 31.06 | 31.40 | 30.31 | 31.10 | 873,600 | -0.21(-0.67%) |
May 09, 2019 | 31.07 | 31.62 | 30.71 | 31.31 | 1,112,463 | -0.31(-0.98%) |
May 08, 2019 | 31.08 | 32.25 | 30.27 | 31.62 | 2,606,320 | +0.54(+1.74%) |
May 07, 2019 | 27.98 | 33.00 | 27.52 | 31.08 | 5,975,972 | +2.63(+9.24%) |
May 06, 2019 | 28.06 | 28.73 | 27.55 | 28.45 | 700,566 | -0.61(-2.10%) |
May 03, 2019 | 28.56 | 29.15 | 28.44 | 29.06 | 380,700 | +0.78(+2.76%) |
May 02, 2019 | 28.65 | 28.70 | 28.02 | 28.28 | 576,290 | -0.44(-1.53%) |