Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 70.00 | 73.25 | 68.25 | 72.75 | 173,572 | +3.25(+4.68%) |
May 28, 2020 | 70.25 | 71.75 | 69.50 | 69.50 | 67,396 | -1.75(-2.46%) |
May 27, 2020 | 75.00 | 75.75 | 66.25 | 71.25 | 164,775 | -3.00(-4.04%) |
May 26, 2020 | 76.50 | 78.50 | 73.75 | 74.25 | 113,393 | -2.25(-2.94%) |
May 22, 2020 | 78.00 | 78.88 | 75.00 | 76.50 | 88,488 | -1.50(-1.92%) |
May 21, 2020 | 80.00 | 82.25 | 77.00 | 78.00 | 124,138 | -1.50(-1.89%) |
May 20, 2020 | 77.50 | 80.50 | 76.50 | 79.50 | 185,804 | +5.00(+6.71%) |
May 19, 2020 | 76.00 | 77.25 | 73.75 | 74.50 | 120,605 | -2.25(-2.93%) |
May 18, 2020 | 77.00 | 82.25 | 74.25 | 76.75 | 216,581 | +1.00(+1.32%) |
May 15, 2020 | 73.00 | 76.50 | 72.25 | 75.75 | 104,308 | +1.00(+1.34%) |
May 14, 2020 | 75.00 | 76.75 | 71.50 | 74.75 | 141,647 | -3.00(-3.86%) |
May 13, 2020 | 77.00 | 83.75 | 71.25 | 77.75 | 194,036 | +1.25(+1.63%) |
May 12, 2020 | 83.00 | 84.75 | 75.75 | 76.50 | 201,839 | -5.25(-6.42%) |
May 11, 2020 | 72.25 | 82.75 | 72.00 | 81.75 | 287,584 | +10.75(+15.14%) |
May 08, 2020 | 64.50 | 73.25 | 64.25 | 71.00 | 200,092 | +5.25(+7.98%) |
May 07, 2020 | 66.25 | 68.50 | 64.00 | 65.75 | 125,775 | +2.00(+3.14%) |
May 06, 2020 | 66.00 | 67.50 | 63.25 | 63.75 | 67,329 | -1.75(-2.67%) |
May 05, 2020 | 66.25 | 71.25 | 64.00 | 65.50 | 149,936 | -0.25(-0.38%) |
May 04, 2020 | 60.50 | 67.00 | 60.25 | 65.75 | 177,330 | +4.50(+7.35%) |
May 01, 2020 | 61.50 | 63.00 | 57.50 | 61.25 | 199,900 | +3.75(+6.52%) |
Apr 30, 2020 | 58.75 | 62.25 | 57.00 | 57.50 | 118,172 | -1.00(-1.71%) |
Apr 29, 2020 | 58.50 | 61.00 | 55.00 | 58.50 | 187,537 | +0.50(+0.86%) |
Apr 28, 2020 | 62.75 | 63.75 | 56.50 | 58.00 | 134,267 | -4.25(-6.83%) |
Apr 27, 2020 | 68.75 | 71.50 | 60.75 | 62.25 | 262,514 | -3.50(-5.32%) |
Apr 24, 2020 | 56.00 | 67.00 | 54.50 | 65.75 | 387,872 | +11.50(+21.20%) |
Apr 23, 2020 | 56.50 | 57.25 | 53.75 | 54.25 | 98,101 | -1.50(-2.69%) |
Apr 22, 2020 | 53.75 | 56.00 | 52.50 | 55.75 | 102,072 | +2.50(+4.69%) |
Apr 21, 2020 | 55.50 | 56.50 | 51.50 | 53.25 | 128,384 | -2.00(-3.62%) |
Apr 20, 2020 | 52.50 | 56.25 | 51.75 | 55.25 | 191,391 | +3.50(+6.76%) |
Apr 17, 2020 | 58.75 | 58.75 | 50.50 | 51.75 | 400,176 | -5.25(-9.21%) |
Apr 16, 2020 | 56.25 | 60.75 | 56.00 | 57.00 | 942,053 | -20.50(-26.45%) |
Apr 15, 2020 | 83.75 | 84.75 | 75.50 | 77.50 | 170,606 | +0.00(+0.00%) |
Apr 14, 2020 | 87.50 | 89.75 | 73.75 | 77.50 | 225,508 | -9.00(-10.40%) |
Apr 13, 2020 | 81.25 | 87.25 | 77.00 | 86.50 | 352,335 | +13.75(+18.90%) |
Apr 09, 2020 | 75.00 | 83.00 | 67.75 | 72.75 | 194,240 | -1.50(-2.02%) |
Apr 08, 2020 | 71.50 | 79.25 | 67.50 | 74.25 | 124,744 | +2.25(+3.12%) |
Apr 07, 2020 | 70.00 | 72.25 | 62.50 | 72.00 | 196,490 | +1.50(+2.13%) |
Apr 06, 2020 | 73.50 | 73.50 | 66.50 | 70.50 | 136,965 | -1.50(-2.08%) |
Apr 03, 2020 | 69.75 | 76.75 | 59.49 | 72.00 | 369,104 | +3.50(+5.11%) |
Apr 02, 2020 | 100.00 | 101.25 | 59.00 | 68.50 | 996,673 | -31.00(-31.16%) |
Apr 01, 2020 | 79.75 | 109.50 | 71.50 | 99.50 | 792,532 | +24.50(+32.67%) |
Mar 31, 2020 | 62.50 | 79.25 | 57.75 | 75.00 | 501,528 | +10.25(+15.83%) |
Mar 30, 2020 | 51.50 | 66.25 | 51.25 | 64.75 | 340,397 | +15.75(+32.14%) |
Mar 27, 2020 | 48.25 | 52.50 | 45.25 | 49.00 | 124,444 | +1.00(+2.08%) |
Mar 26, 2020 | 45.50 | 48.00 | 44.25 | 48.00 | 83,385 | +2.50(+5.49%) |
Mar 25, 2020 | 48.75 | 50.00 | 43.00 | 45.50 | 80,556 | -2.00(-4.21%) |
Mar 24, 2020 | 52.50 | 53.25 | 42.75 | 47.50 | 157,219 | -1.25(-2.56%) |
Mar 23, 2020 | 48.50 | 49.50 | 43.75 | 48.75 | 132,186 | +4.25(+9.55%) |
Mar 20, 2020 | 52.25 | 57.00 | 39.25 | 44.50 | 400,012 | -1.75(-3.78%) |
Mar 19, 2020 | 40.75 | 47.50 | 35.75 | 46.25 | 237,114 | +10.75(+30.28%) |
Mar 18, 2020 | 36.50 | 36.75 | 32.75 | 35.50 | 83,563 | -1.00(-2.74%) |
Mar 17, 2020 | 33.25 | 37.25 | 30.25 | 36.50 | 190,241 | +7.00(+23.73%) |
Mar 16, 2020 | 32.50 | 35.00 | 29.00 | 29.50 | 94,193 | -1.00(-3.28%) |
Mar 13, 2020 | 30.00 | 30.50 | 28.25 | 30.50 | 74,480 | +1.25(+4.27%) |
Mar 12, 2020 | 32.00 | 32.25 | 29.00 | 29.25 | 71,753 | -2.75(-8.59%) |
Mar 11, 2020 | 33.75 | 35.00 | 31.75 | 32.00 | 63,630 | -1.50(-4.48%) |
Mar 10, 2020 | 36.75 | 37.50 | 32.00 | 33.50 | 88,360 | -1.75(-4.96%) |
Mar 09, 2020 | 30.75 | 48.25 | 29.50 | 35.25 | 286,902 | +5.00(+16.53%) |
Mar 06, 2020 | 30.50 | 31.25 | 29.75 | 30.25 | 26,068 | -0.25(-0.82%) |
Mar 05, 2020 | 31.50 | 31.75 | 30.25 | 30.50 | 16,060 | -1.00(-3.17%) |
Mar 04, 2020 | 31.25 | 32.25 | 30.75 | 31.50 | 20,534 | +1.00(+3.28%) |
Mar 03, 2020 | 29.75 | 32.50 | 29.75 | 30.50 | 31,582 | +0.00(+0.00%) |
Mar 02, 2020 | 29.75 | 30.75 | 29.50 | 30.50 | 19,424 | +0.50(+1.67%) |
Feb 28, 2020 | 30.25 | 31.50 | 29.75 | 30.00 | 50,780 | +0.00(+0.00%) |
Feb 27, 2020 | 30.25 | 31.25 | 30.00 | 30.00 | 32,337 | -0.50(-1.64%) |
Feb 26, 2020 | 30.75 | 31.25 | 30.25 | 30.50 | 15,707 | -0.25(-0.81%) |
Feb 25, 2020 | 31.25 | 31.50 | 30.25 | 30.75 | 30,943 | -0.50(-1.60%) |
Feb 24, 2020 | 32.00 | 32.00 | 31.00 | 31.25 | 19,536 | -0.75(-2.34%) |
Feb 21, 2020 | 32.00 | 32.25 | 31.25 | 32.00 | 17,952 | +0.25(+0.79%) |
Feb 20, 2020 | 31.50 | 31.75 | 31.00 | 31.75 | 15,639 | +0.25(+0.79%) |
Feb 19, 2020 | 31.50 | 32.25 | 30.75 | 31.50 | 27,330 | +0.50(+1.61%) |
Feb 18, 2020 | 30.75 | 32.00 | 30.50 | 31.00 | 26,518 | +0.00(+0.00%) |
Feb 14, 2020 | 32.00 | 32.50 | 30.25 | 31.00 | 27,516 | -1.25(-3.88%) |
Feb 13, 2020 | 33.00 | 33.22 | 32.00 | 32.25 | 21,742 | -0.75(-2.27%) |
Feb 12, 2020 | 33.75 | 34.00 | 32.75 | 33.00 | 19,100 | -0.75(-2.22%) |
Feb 11, 2020 | 33.50 | 33.88 | 33.38 | 33.75 | 14,871 | +0.25(+0.75%) |
Feb 10, 2020 | 34.25 | 34.25 | 32.88 | 33.50 | 21,053 | -0.25(-0.74%) |
Feb 07, 2020 | 34.25 | 34.50 | 33.75 | 33.75 | 16,184 | -0.25(-0.74%) |
Feb 06, 2020 | 34.75 | 34.75 | 34.00 | 34.00 | 17,606 | -0.50(-1.45%) |
Feb 05, 2020 | 34.75 | 34.75 | 34.12 | 34.50 | 10,553 | +0.00(+0.00%) |
Feb 04, 2020 | 34.50 | 34.75 | 34.25 | 34.50 | 18,357 | +0.50(+1.47%) |
Feb 03, 2020 | 34.00 | 34.50 | 33.75 | 34.00 | 19,256 | +0.00(+0.00%) |
Jan 31, 2020 | 34.50 | 34.75 | 33.75 | 34.00 | 19,956 | -0.75(-2.16%) |
Jan 30, 2020 | 35.00 | 35.00 | 34.50 | 34.75 | 14,663 | -0.25(-0.71%) |
Jan 29, 2020 | 35.25 | 35.50 | 34.75 | 35.00 | 52,626 | -0.25(-0.71%) |
Jan 28, 2020 | 34.00 | 35.25 | 34.00 | 35.25 | 26,982 | +1.25(+3.68%) |
Jan 27, 2020 | 33.00 | 35.00 | 32.50 | 34.00 | 44,339 | +0.25(+0.74%) |
Jan 24, 2020 | 33.50 | 34.00 | 32.50 | 33.75 | 27,368 | +0.50(+1.50%) |
Jan 23, 2020 | 32.25 | 34.25 | 31.75 | 33.25 | 34,978 | +1.00(+3.10%) |
Jan 22, 2020 | 32.50 | 32.59 | 31.75 | 32.25 | 15,833 | +0.25(+0.78%) |
Jan 21, 2020 | 31.50 | 33.25 | 31.25 | 32.00 | 24,268 | +0.25(+0.79%) |
Jan 17, 2020 | 31.50 | 32.09 | 31.00 | 31.75 | 22,032 | -0.25(-0.78%) |
Jan 16, 2020 | 33.50 | 33.50 | 30.50 | 32.00 | 26,234 | -0.50(-1.54%) |
Jan 15, 2020 | 34.00 | 34.75 | 32.00 | 32.50 | 50,513 | -1.00(-2.99%) |
Jan 14, 2020 | 34.50 | 35.00 | 33.00 | 33.50 | 58,634 | +0.50(+1.52%) |
Jan 13, 2020 | 31.25 | 34.50 | 31.00 | 33.00 | 57,651 | +2.00(+6.45%) |
Jan 10, 2020 | 31.00 | 31.50 | 30.00 | 31.00 | 51,388 | +1.00(+3.33%) |
Jan 09, 2020 | 30.50 | 31.00 | 29.75 | 30.00 | 21,980 | +0.00(+0.00%) |
Jan 08, 2020 | 30.75 | 31.42 | 29.75 | 30.00 | 26,039 | -1.00(-3.23%) |
Jan 07, 2020 | 31.50 | 32.00 | 30.75 | 31.00 | 26,854 | -0.25(-0.80%) |
Jan 06, 2020 | 30.50 | 32.00 | 30.00 | 31.25 | 20,228 | +0.75(+2.46%) |
Jan 03, 2020 | 30.50 | 31.00 | 30.00 | 30.50 | 19,496 | -0.50(-1.61%) |
Jan 02, 2020 | 31.00 | 32.00 | 30.50 | 31.00 | 19,575 | +0.25(+0.81%) |
Dec 31, 2019 | 30.00 | 30.75 | 30.00 | 30.75 | 35,488 | +0.25(+0.82%) |
Dec 30, 2019 | 32.00 | 32.00 | 30.25 | 30.50 | 29,860 | -0.75(-2.40%) |
Dec 27, 2019 | 31.75 | 32.50 | 31.00 | 31.25 | 29,908 | -0.50(-1.57%) |
Dec 26, 2019 | 31.50 | 33.00 | 31.25 | 31.75 | 27,053 | +0.25(+0.79%) |
Dec 24, 2019 | 30.75 | 31.50 | 30.25 | 31.50 | 17,388 | +1.00(+3.28%) |
Dec 23, 2019 | 29.50 | 30.75 | 29.50 | 30.50 | 22,840 | +1.00(+3.39%) |
Dec 20, 2019 | 29.50 | 30.25 | 29.25 | 29.50 | 60,472 | +0.00(+0.00%) |
Dec 19, 2019 | 29.50 | 29.70 | 29.00 | 29.50 | 20,740 | +0.50(+1.72%) |
Dec 18, 2019 | 30.00 | 30.00 | 29.00 | 29.00 | 39,057 | -0.50(-1.69%) |
Dec 17, 2019 | 30.50 | 31.25 | 29.50 | 29.50 | 38,488 | -1.00(-3.28%) |
Dec 16, 2019 | 30.50 | 32.00 | 30.25 | 30.50 | 29,420 | -0.50(-1.61%) |
Dec 13, 2019 | 32.25 | 32.50 | 30.75 | 31.00 | 21,268 | -1.25(-3.88%) |
Dec 12, 2019 | 31.75 | 32.50 | 31.75 | 32.25 | 23,475 | +0.50(+1.57%) |
Dec 11, 2019 | 32.00 | 32.53 | 31.25 | 31.75 | 24,610 | -0.75(-2.31%) |
Dec 10, 2019 | 32.50 | 33.00 | 32.00 | 32.50 | 23,119 | -0.25(-0.76%) |
Dec 09, 2019 | 33.25 | 33.75 | 32.50 | 32.75 | 17,986 | -0.50(-1.50%) |
Dec 06, 2019 | 32.50 | 33.25 | 32.50 | 33.25 | 16,764 | +0.75(+2.31%) |
Dec 05, 2019 | 33.50 | 33.50 | 32.25 | 32.50 | 23,932 | -0.25(-0.76%) |
Dec 04, 2019 | 32.25 | 33.25 | 32.25 | 32.75 | 17,414 | +0.00(+0.00%) |
Dec 03, 2019 | 32.75 | 33.25 | 32.50 | 32.75 | 9,935 | +0.00(+0.00%) |
Dec 02, 2019 | 32.75 | 33.50 | 32.25 | 32.75 | 21,972 | -0.25(-0.76%) |
Nov 29, 2019 | 32.75 | 33.38 | 32.62 | 33.00 | 9,256 | +0.25(+0.76%) |
Nov 27, 2019 | 32.50 | 34.00 | 32.50 | 32.75 | 25,796 | -0.50(-1.50%) |
Nov 26, 2019 | 33.50 | 35.00 | 32.75 | 33.25 | 26,595 | -0.25(-0.75%) |
Nov 25, 2019 | 34.00 | 34.75 | 33.50 | 33.50 | 22,327 | -0.50(-1.47%) |
Nov 22, 2019 | 35.25 | 35.25 | 33.88 | 34.00 | 9,428 | -0.50(-1.45%) |
Nov 21, 2019 | 36.25 | 36.25 | 34.25 | 34.50 | 12,594 | -1.00(-2.82%) |
Nov 20, 2019 | 35.25 | 37.00 | 35.25 | 35.50 | 26,097 | +0.00(+0.00%) |
Nov 19, 2019 | 34.75 | 35.75 | 34.00 | 35.50 | 20,536 | +0.75(+2.16%) |
Nov 18, 2019 | 35.50 | 36.00 | 34.25 | 34.75 | 26,301 | +0.00(+0.00%) |
Nov 15, 2019 | 34.50 | 35.00 | 33.25 | 34.75 | 20,672 | +1.00(+2.96%) |
Nov 14, 2019 | 34.50 | 35.75 | 33.75 | 33.75 | 29,539 | -0.25(-0.74%) |
Nov 13, 2019 | 33.25 | 34.25 | 32.75 | 34.00 | 16,264 | +0.75(+2.26%) |
Nov 12, 2019 | 32.75 | 34.00 | 32.00 | 33.25 | 16,237 | +0.75(+2.31%) |
Nov 11, 2019 | 31.75 | 32.75 | 31.75 | 32.50 | 12,038 | +0.75(+2.36%) |
Nov 08, 2019 | 32.00 | 32.62 | 30.50 | 31.75 | 20,616 | -0.50(-1.55%) |
Nov 07, 2019 | 34.00 | 34.00 | 31.50 | 32.25 | 26,376 | -1.50(-4.44%) |
Nov 06, 2019 | 33.25 | 34.50 | 33.00 | 33.75 | 28,775 | +0.50(+1.50%) |
Nov 05, 2019 | 33.25 | 33.25 | 32.75 | 33.25 | 21,488 | +0.50(+1.53%) |
Nov 04, 2019 | 32.25 | 33.50 | 32.00 | 32.75 | 31,728 | +0.50(+1.55%) |
Nov 01, 2019 | 32.25 | 32.75 | 32.00 | 32.25 | 12,596 | +0.25(+0.78%) |
Oct 31, 2019 | 32.50 | 32.99 | 32.00 | 32.00 | 9,644 | -0.50(-1.54%) |
Oct 30, 2019 | 32.50 | 32.50 | 32.00 | 32.50 | 9,364 | +0.00(+0.00%) |
Oct 29, 2019 | 32.50 | 33.00 | 31.75 | 32.50 | 17,117 | +0.00(+0.00%) |
Oct 28, 2019 | 32.75 | 33.38 | 32.25 | 32.50 | 15,765 | +0.00(+0.00%) |
Oct 25, 2019 | 33.00 | 33.50 | 32.25 | 32.50 | 18,148 | -0.50(-1.52%) |
Oct 24, 2019 | 33.00 | 33.49 | 32.50 | 33.00 | 15,803 | -0.25(-0.75%) |
Oct 23, 2019 | 33.25 | 34.00 | 33.00 | 33.25 | 11,403 | -0.50(-1.48%) |
Oct 22, 2019 | 34.50 | 35.25 | 33.00 | 33.75 | 24,211 | -0.50(-1.46%) |
Oct 21, 2019 | 34.00 | 35.00 | 33.75 | 34.25 | 21,984 | +0.75(+2.24%) |
Oct 18, 2019 | 34.00 | 34.50 | 33.25 | 33.50 | 11,104 | -1.00(-2.90%) |
Oct 17, 2019 | 33.75 | 34.75 | 33.75 | 34.50 | 9,656 | +0.75(+2.22%) |
Oct 16, 2019 | 33.75 | 34.50 | 33.50 | 33.75 | 10,656 | -0.25(-0.74%) |
Oct 15, 2019 | 33.25 | 34.24 | 33.00 | 34.00 | 10,987 | +0.50(+1.49%) |
Oct 14, 2019 | 34.00 | 34.25 | 33.25 | 33.50 | 9,032 | -0.75(-2.19%) |
Oct 11, 2019 | 32.75 | 34.50 | 32.75 | 34.25 | 16,516 | +1.25(+3.79%) |
Oct 10, 2019 | 34.00 | 34.50 | 33.00 | 33.00 | 17,781 | -1.00(-2.94%) |
Oct 09, 2019 | 34.25 | 35.00 | 33.25 | 34.00 | 12,344 | +0.00(+0.00%) |
Oct 08, 2019 | 35.00 | 35.00 | 33.75 | 34.00 | 9,587 | -1.00(-2.86%) |
Oct 07, 2019 | 34.25 | 35.25 | 33.75 | 35.00 | 7,995 | +0.75(+2.19%) |
Oct 04, 2019 | 33.50 | 34.75 | 33.00 | 34.25 | 8,296 | +0.75(+2.24%) |
Oct 03, 2019 | 32.75 | 33.50 | 32.50 | 33.50 | 12,805 | +0.75(+2.29%) |
Oct 02, 2019 | 33.00 | 33.25 | 32.25 | 32.75 | 12,429 | +0.00(+0.00%) |
Oct 01, 2019 | 33.50 | 34.00 | 32.25 | 32.75 | 14,404 | -0.50(-1.50%) |
Sep 30, 2019 | 33.75 | 34.12 | 33.25 | 33.25 | 15,341 | +0.00(+0.00%) |
Sep 27, 2019 | 32.75 | 33.67 | 32.50 | 33.25 | 21,004 | +0.25(+0.76%) |
Sep 26, 2019 | 33.75 | 34.00 | 32.75 | 33.00 | 17,596 | -0.50(-1.49%) |
Sep 25, 2019 | 34.50 | 34.50 | 33.38 | 33.50 | 28,857 | -0.75(-2.19%) |
Sep 24, 2019 | 35.75 | 36.00 | 33.88 | 34.25 | 20,681 | -1.50(-4.20%) |
Sep 23, 2019 | 35.50 | 37.25 | 35.00 | 35.75 | 44,875 | -0.25(-0.69%) |
Sep 20, 2019 | 36.00 | 36.25 | 34.75 | 36.00 | 38,412 | -0.25(-0.69%) |
Sep 19, 2019 | 37.00 | 37.50 | 36.25 | 36.25 | 14,716 | -0.50(-1.36%) |
Sep 18, 2019 | 37.50 | 37.50 | 35.25 | 36.75 | 20,518 | -0.50(-1.34%) |
Sep 17, 2019 | 36.75 | 37.50 | 36.50 | 37.25 | 10,903 | +0.25(+0.68%) |
Sep 16, 2019 | 37.50 | 37.50 | 36.62 | 37.00 | 28,405 | -0.50(-1.33%) |
Sep 13, 2019 | 37.00 | 38.00 | 36.50 | 37.50 | 27,452 | +0.50(+1.35%) |
Sep 12, 2019 | 37.00 | 37.25 | 36.25 | 37.00 | 18,581 | +0.50(+1.37%) |
Sep 11, 2019 | 36.25 | 37.00 | 35.25 | 36.50 | 26,186 | +0.75(+2.10%) |
Sep 10, 2019 | 35.50 | 36.25 | 34.75 | 35.75 | 20,320 | +0.25(+0.70%) |
Sep 09, 2019 | 34.75 | 36.00 | 34.00 | 35.50 | 22,803 | +1.00(+2.90%) |
Sep 06, 2019 | 33.75 | 35.12 | 33.25 | 34.50 | 18,760 | +1.25(+3.76%) |
Sep 05, 2019 | 33.50 | 33.75 | 32.25 | 33.25 | 23,637 | +0.50(+1.53%) |
Sep 04, 2019 | 33.75 | 33.75 | 32.50 | 32.75 | 6,217 | -0.75(-2.24%) |
Sep 03, 2019 | 33.00 | 33.75 | 32.50 | 33.50 | 9,356 | +0.25(+0.75%) |
Aug 30, 2019 | 33.50 | 34.00 | 31.75 | 33.25 | 14,752 | +0.00(+0.00%) |
Aug 29, 2019 | 33.75 | 33.75 | 33.00 | 33.25 | 7,344 | +0.25(+0.76%) |
Aug 28, 2019 | 33.50 | 34.25 | 32.72 | 33.00 | 11,725 | -0.50(-1.49%) |
Aug 27, 2019 | 34.25 | 34.75 | 31.25 | 33.50 | 42,800 | -0.75(-2.19%) |
Aug 26, 2019 | 32.75 | 35.50 | 32.75 | 34.25 | 56,401 | +2.50(+7.87%) |
Aug 23, 2019 | 33.00 | 33.24 | 31.75 | 31.75 | 19,580 | -1.75(-5.22%) |
Aug 22, 2019 | 35.25 | 35.25 | 33.25 | 33.50 | 10,962 | -1.50(-4.29%) |
Aug 21, 2019 | 36.00 | 36.00 | 34.00 | 35.00 | 17,837 | -0.25(-0.71%) |
Aug 20, 2019 | 33.25 | 35.50 | 33.00 | 35.25 | 26,409 | +1.75(+5.22%) |
Aug 19, 2019 | 34.00 | 35.00 | 33.25 | 33.50 | 19,576 | +0.50(+1.52%) |
Aug 16, 2019 | 31.25 | 34.25 | 31.25 | 33.00 | 20,904 | +2.25(+7.32%) |
Aug 15, 2019 | 30.50 | 31.00 | 30.00 | 30.75 | 15,874 | +0.50(+1.65%) |
Aug 14, 2019 | 31.25 | 32.12 | 30.25 | 30.25 | 22,160 | -1.50(-4.72%) |
Aug 13, 2019 | 30.50 | 31.75 | 30.00 | 31.75 | 19,190 | +1.50(+4.96%) |
Aug 12, 2019 | 30.00 | 31.25 | 30.00 | 30.25 | 16,699 | -0.50(-1.63%) |
Aug 09, 2019 | 32.00 | 33.01 | 30.00 | 30.75 | 28,300 | -1.00(-3.15%) |
Aug 08, 2019 | 34.50 | 34.50 | 31.25 | 31.75 | 40,824 | -2.00(-5.93%) |
Aug 07, 2019 | 34.50 | 34.50 | 33.00 | 33.75 | 13,143 | +0.00(+0.00%) |
Aug 06, 2019 | 33.75 | 34.50 | 33.00 | 33.75 | 19,956 | +0.75(+2.27%) |
Aug 05, 2019 | 33.25 | 34.50 | 32.50 | 33.00 | 31,986 | -1.00(-2.94%) |
Aug 02, 2019 | 35.00 | 35.50 | 32.00 | 34.00 | 36,712 | -0.75(-2.16%) |
Aug 01, 2019 | 35.00 | 36.00 | 34.50 | 34.75 | 15,270 | +0.00(+0.00%) |
Jul 31, 2019 | 35.75 | 36.25 | 34.75 | 34.75 | 27,134 | -0.50(-1.42%) |
Jul 30, 2019 | 37.50 | 38.25 | 35.17 | 35.25 | 24,030 | -2.25(-6.00%) |
Jul 29, 2019 | 37.50 | 38.25 | 37.00 | 37.50 | 9,245 | +0.00(+0.00%) |
Jul 26, 2019 | 36.25 | 38.25 | 35.75 | 37.50 | 20,236 | +1.75(+4.90%) |
Jul 25, 2019 | 36.25 | 37.25 | 35.50 | 35.75 | 10,111 | -0.50(-1.38%) |
Jul 24, 2019 | 35.00 | 36.50 | 34.25 | 36.25 | 24,076 | +1.25(+3.57%) |
Jul 23, 2019 | 36.50 | 36.50 | 34.25 | 35.00 | 36,154 | -0.75(-2.10%) |
Jul 22, 2019 | 36.50 | 37.50 | 35.25 | 35.75 | 19,751 | +0.25(+0.70%) |
Jul 19, 2019 | 37.25 | 38.00 | 35.25 | 35.50 | 39,532 | -1.75(-4.70%) |
Jul 18, 2019 | 39.25 | 39.50 | 36.75 | 37.25 | 39,130 | -2.00(-5.10%) |
Jul 17, 2019 | 39.00 | 39.50 | 38.00 | 39.25 | 17,598 | +0.50(+1.29%) |
Jul 16, 2019 | 38.75 | 39.75 | 38.00 | 38.75 | 20,590 | -0.25(-0.64%) |
Jul 15, 2019 | 41.00 | 41.25 | 38.75 | 39.00 | 28,048 | -2.00(-4.88%) |
Jul 12, 2019 | 39.75 | 41.25 | 39.62 | 41.00 | 9,892 | +1.00(+2.50%) |
Jul 11, 2019 | 40.00 | 40.38 | 39.00 | 40.00 | 10,977 | +0.50(+1.27%) |
Jul 10, 2019 | 40.25 | 41.00 | 39.50 | 39.50 | 18,633 | -0.50(-1.25%) |
Jul 09, 2019 | 40.50 | 41.50 | 40.00 | 40.00 | 27,987 | -0.25(-0.62%) |
Jul 08, 2019 | 40.75 | 41.00 | 40.25 | 40.25 | 10,305 | -0.25(-0.62%) |
Jul 05, 2019 | 41.00 | 41.50 | 40.50 | 40.50 | 11,440 | -0.50(-1.22%) |
Jul 03, 2019 | 41.25 | 41.75 | 40.50 | 41.00 | 5,840 | -0.25(-0.61%) |
Jul 02, 2019 | 41.00 | 42.00 | 40.50 | 41.25 | 14,572 | -0.25(-0.60%) |
Jul 01, 2019 | 42.50 | 42.50 | 41.00 | 41.50 | 16,906 | -0.50(-1.19%) |
Jun 28, 2019 | 39.75 | 42.00 | 39.75 | 42.00 | 102,068 | +2.75(+7.01%) |
Jun 27, 2019 | 40.00 | 41.50 | 38.75 | 39.25 | 45,698 | -2.00(-4.85%) |
Jun 26, 2019 | 43.25 | 43.25 | 41.25 | 41.25 | 30,243 | -2.00(-4.62%) |
Jun 25, 2019 | 44.25 | 44.62 | 43.00 | 43.25 | 15,218 | -0.50(-1.14%) |
Jun 24, 2019 | 44.25 | 44.50 | 43.00 | 43.75 | 13,826 | -0.25(-0.57%) |
Jun 21, 2019 | 44.50 | 45.50 | 42.75 | 44.00 | 51,756 | -1.00(-2.22%) |
Jun 20, 2019 | 46.50 | 46.50 | 44.25 | 45.00 | 20,564 | -0.50(-1.10%) |
Jun 19, 2019 | 44.75 | 46.00 | 43.25 | 45.50 | 22,856 | +1.00(+2.25%) |
Jun 18, 2019 | 46.00 | 46.75 | 43.75 | 44.50 | 27,387 | -1.25(-2.73%) |
Jun 17, 2019 | 42.25 | 47.00 | 41.50 | 45.75 | 48,875 | +4.25(+10.24%) |
Jun 14, 2019 | 40.25 | 41.62 | 39.50 | 41.50 | 17,060 | +1.25(+3.11%) |
Jun 13, 2019 | 39.50 | 40.25 | 38.00 | 40.25 | 15,827 | +1.50(+3.87%) |
Jun 12, 2019 | 39.50 | 40.00 | 37.75 | 38.75 | 17,837 | -0.50(-1.27%) |
Jun 11, 2019 | 40.25 | 41.00 | 38.75 | 39.25 | 18,287 | -1.00(-2.48%) |
Jun 10, 2019 | 40.50 | 41.38 | 39.75 | 40.25 | 12,057 | +0.00(+0.00%) |
Jun 07, 2019 | 40.50 | 41.25 | 39.25 | 40.25 | 21,124 | +0.00(+0.00%) |
Jun 06, 2019 | 40.50 | 41.25 | 39.50 | 40.25 | 11,392 | -0.25(-0.62%) |
Jun 05, 2019 | 42.25 | 42.50 | 40.12 | 40.50 | 17,607 | -1.50(-3.57%) |
Jun 04, 2019 | 40.50 | 42.25 | 40.00 | 42.00 | 19,767 | +1.75(+4.35%) |