Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 48.30 | 48.30 | 44.97 | 45.32 | 646,400 | -2.13(-4.49%) |
Jul 30, 2020 | 48.50 | 50.18 | 47.29 | 47.45 | 672,434 | -1.95(-3.95%) |
Jul 29, 2020 | 51.24 | 51.68 | 49.26 | 49.40 | 755,262 | -1.89(-3.68%) |
Jul 28, 2020 | 52.64 | 52.98 | 51.20 | 51.29 | 274,996 | -1.49(-2.82%) |
Jul 27, 2020 | 51.32 | 52.91 | 51.32 | 52.78 | 380,937 | +1.98(+3.90%) |
Jul 24, 2020 | 51.59 | 51.59 | 49.90 | 50.80 | 590,900 | -1.38(-2.64%) |
Jul 23, 2020 | 52.64 | 54.17 | 51.95 | 52.18 | 382,061 | -0.84(-1.58%) |
Jul 22, 2020 | 53.94 | 54.78 | 52.57 | 53.02 | 243,340 | -0.99(-1.83%) |
Jul 21, 2020 | 55.95 | 56.22 | 53.70 | 54.01 | 292,439 | -1.92(-3.43%) |
Jul 20, 2020 | 54.39 | 55.97 | 53.92 | 55.93 | 474,331 | +2.33(+4.34%) |
Jul 17, 2020 | 51.92 | 54.16 | 51.43 | 53.60 | 516,100 | +1.73(+3.34%) |
Jul 16, 2020 | 51.65 | 52.19 | 50.56 | 51.87 | 379,758 | -0.32(-0.61%) |
Jul 15, 2020 | 51.60 | 52.41 | 50.88 | 52.19 | 293,832 | +1.38(+2.72%) |
Jul 14, 2020 | 50.40 | 50.98 | 48.18 | 50.81 | 761,711 | +0.41(+0.81%) |
Jul 13, 2020 | 53.03 | 53.50 | 50.40 | 50.40 | 375,842 | -2.50(-4.73%) |
Jul 10, 2020 | 53.07 | 54.08 | 52.63 | 52.90 | 300,900 | -0.46(-0.86%) |
Jul 09, 2020 | 55.13 | 55.24 | 52.45 | 53.36 | 924,912 | -1.50(-2.73%) |
Jul 08, 2020 | 54.65 | 55.74 | 54.24 | 54.86 | 502,005 | +0.53(+0.98%) |
Jul 07, 2020 | 54.74 | 56.03 | 53.77 | 54.33 | 549,627 | -0.52(-0.95%) |
Jul 06, 2020 | 56.20 | 56.20 | 54.13 | 54.85 | 1,268,934 | -0.84(-1.51%) |
Jul 02, 2020 | 56.09 | 56.74 | 55.09 | 55.69 | 678,400 | +0.05(+0.09%) |
Jul 01, 2020 | 53.68 | 56.31 | 53.24 | 55.64 | 642,729 | +2.16(+4.04%) |
Jun 30, 2020 | 52.88 | 53.65 | 51.82 | 53.48 | 558,682 | +0.46(+0.87%) |
Jun 29, 2020 | 51.82 | 53.84 | 50.93 | 53.02 | 480,496 | +1.31(+2.53%) |
Jun 26, 2020 | 52.61 | 52.76 | 50.91 | 51.71 | 665,600 | -1.22(-2.30%) |
Jun 25, 2020 | 50.50 | 52.93 | 50.30 | 52.93 | 425,393 | +2.42(+4.79%) |
Jun 24, 2020 | 51.61 | 53.49 | 50.50 | 50.51 | 508,242 | -1.36(-2.62%) |
Jun 23, 2020 | 48.90 | 52.23 | 48.59 | 51.87 | 651,420 | +3.65(+7.57%) |
Jun 22, 2020 | 47.93 | 49.26 | 46.59 | 48.22 | 1,055,700 | +0.09(+0.19%) |
Jun 19, 2020 | 47.88 | 48.52 | 47.65 | 48.13 | 1,360,100 | +0.13(+0.27%) |
Jun 18, 2020 | 47.93 | 48.84 | 47.52 | 48.00 | 521,451 | -0.02(-0.04%) |
Jun 17, 2020 | 48.73 | 49.07 | 47.63 | 48.02 | 647,094 | -0.46(-0.95%) |
Jun 16, 2020 | 49.58 | 49.70 | 47.51 | 48.48 | 633,341 | +0.18(+0.38%) |
Jun 15, 2020 | 46.95 | 48.59 | 46.49 | 48.30 | 1,110,901 | +1.16(+2.45%) |
Jun 12, 2020 | 52.01 | 53.22 | 45.15 | 47.14 | 1,434,100 | -3.53(-6.97%) |
Jun 11, 2020 | 51.07 | 51.99 | 50.35 | 50.67 | 875,440 | -2.10(-3.98%) |
Jun 10, 2020 | 52.11 | 53.80 | 51.44 | 52.77 | 460,205 | +1.01(+1.95%) |
Jun 09, 2020 | 52.11 | 53.16 | 51.64 | 51.76 | 378,485 | -0.47(-0.90%) |
Jun 08, 2020 | 50.75 | 52.38 | 49.74 | 52.23 | 427,818 | +1.57(+3.10%) |
Jun 05, 2020 | 50.25 | 51.22 | 48.27 | 50.66 | 522,800 | +1.09(+2.20%) |
Jun 04, 2020 | 50.74 | 52.13 | 49.26 | 49.57 | 401,769 | -1.47(-2.88%) |
Jun 03, 2020 | 52.33 | 52.89 | 50.97 | 51.04 | 487,355 | -1.25(-2.39%) |
Jun 02, 2020 | 51.95 | 52.75 | 51.24 | 52.29 | 507,833 | +0.19(+0.36%) |
Jun 01, 2020 | 51.67 | 53.16 | 50.91 | 52.10 | 588,235 | +0.36(+0.70%) |
May 29, 2020 | 53.34 | 53.34 | 49.89 | 51.74 | 761,500 | -1.61(-3.02%) |
May 28, 2020 | 52.95 | 54.18 | 52.78 | 53.35 | 645,134 | +0.31(+0.58%) |
May 27, 2020 | 52.82 | 54.48 | 51.18 | 53.04 | 1,300,763 | +0.59(+1.12%) |
May 26, 2020 | 53.11 | 54.52 | 51.81 | 52.45 | 780,446 | -0.33(-0.63%) |
May 22, 2020 | 49.84 | 52.79 | 49.84 | 52.78 | 519,700 | +2.63(+5.24%) |
May 21, 2020 | 50.21 | 50.74 | 49.75 | 50.15 | 651,490 | +0.00(+0.00%) |
May 20, 2020 | 48.58 | 50.22 | 48.21 | 50.15 | 712,696 | +2.30(+4.81%) |
May 19, 2020 | 48.76 | 49.55 | 47.05 | 47.85 | 437,112 | -0.98(-2.01%) |
May 18, 2020 | 47.25 | 49.29 | 46.85 | 48.83 | 684,521 | +2.54(+5.49%) |
May 15, 2020 | 44.29 | 46.64 | 43.68 | 46.29 | 532,900 | +1.54(+3.44%) |
May 14, 2020 | 45.18 | 45.60 | 43.18 | 44.75 | 760,999 | -0.81(-1.78%) |
May 13, 2020 | 45.75 | 47.85 | 43.89 | 45.56 | 812,150 | -0.09(-0.20%) |
May 12, 2020 | 44.43 | 48.39 | 44.43 | 45.65 | 1,492,361 | +1.52(+3.44%) |
May 11, 2020 | 40.08 | 44.60 | 39.78 | 44.13 | 1,226,300 | +4.52(+11.41%) |
May 08, 2020 | 39.46 | 40.76 | 39.26 | 39.61 | 504,100 | +0.30(+0.76%) |
May 07, 2020 | 39.21 | 40.17 | 39.13 | 39.31 | 554,610 | +0.50(+1.29%) |
May 06, 2020 | 39.53 | 40.02 | 38.67 | 38.81 | 542,979 | -0.64(-1.62%) |
May 05, 2020 | 39.62 | 41.29 | 38.91 | 39.45 | 874,069 | +1.05(+2.73%) |
May 04, 2020 | 37.48 | 38.44 | 36.02 | 38.40 | 1,195,267 | +1.39(+3.76%) |
May 01, 2020 | 40.47 | 41.25 | 36.41 | 37.01 | 1,114,300 | -4.13(-10.04%) |
Apr 30, 2020 | 43.08 | 43.75 | 39.34 | 41.14 | 1,443,447 | -2.41(-5.53%) |
Apr 29, 2020 | 45.42 | 45.42 | 43.41 | 43.55 | 670,023 | -1.22(-2.73%) |
Apr 28, 2020 | 47.30 | 47.43 | 44.59 | 44.77 | 566,924 | -2.15(-4.58%) |
Apr 27, 2020 | 47.00 | 47.50 | 46.59 | 46.92 | 706,901 | +0.42(+0.90%) |
Apr 24, 2020 | 45.36 | 46.69 | 44.08 | 46.50 | 820,000 | +1.47(+3.26%) |
Apr 23, 2020 | 45.33 | 46.50 | 44.49 | 45.03 | 593,903 | -0.18(-0.40%) |
Apr 22, 2020 | 45.91 | 46.17 | 44.71 | 45.21 | 347,171 | -0.19(-0.42%) |
Apr 21, 2020 | 46.35 | 46.99 | 44.35 | 45.40 | 816,796 | -0.97(-2.09%) |
Apr 20, 2020 | 44.90 | 47.48 | 44.57 | 46.37 | 921,291 | +0.98(+2.16%) |
Apr 17, 2020 | 44.26 | 45.70 | 43.68 | 45.39 | 926,000 | +2.18(+5.05%) |
Apr 16, 2020 | 42.34 | 43.35 | 41.45 | 43.21 | 506,564 | +1.00(+2.37%) |
Apr 15, 2020 | 41.60 | 42.93 | 41.20 | 42.21 | 505,736 | +0.17(+0.40%) |
Apr 14, 2020 | 40.34 | 42.13 | 39.92 | 42.04 | 750,306 | +2.26(+5.68%) |
Apr 13, 2020 | 39.55 | 40.20 | 38.97 | 39.78 | 461,513 | -0.10(-0.25%) |
Apr 09, 2020 | 40.92 | 42.33 | 38.80 | 39.88 | 539,900 | -0.78(-1.92%) |
Apr 08, 2020 | 38.74 | 40.92 | 38.07 | 40.66 | 534,651 | +2.48(+6.50%) |
Apr 07, 2020 | 40.28 | 40.78 | 37.55 | 38.18 | 663,834 | -1.32(-3.34%) |
Apr 06, 2020 | 38.75 | 39.55 | 37.01 | 39.50 | 690,294 | +2.01(+5.36%) |
Apr 03, 2020 | 36.80 | 38.44 | 36.00 | 37.49 | 714,900 | +0.25(+0.67%) |
Apr 02, 2020 | 34.08 | 37.65 | 34.08 | 37.24 | 828,862 | +2.79(+8.10%) |
Apr 01, 2020 | 34.51 | 36.31 | 34.13 | 34.45 | 739,177 | -1.03(-2.90%) |
Mar 31, 2020 | 35.46 | 36.07 | 34.50 | 35.48 | 708,003 | +0.08(+0.23%) |
Mar 30, 2020 | 35.07 | 36.26 | 34.13 | 35.40 | 856,211 | +0.33(+0.94%) |
Mar 27, 2020 | 36.99 | 37.75 | 35.03 | 35.07 | 719,700 | -2.68(-7.10%) |
Mar 26, 2020 | 37.04 | 40.42 | 36.15 | 37.75 | 676,068 | +0.39(+1.04%) |
Mar 25, 2020 | 35.53 | 39.33 | 35.22 | 37.36 | 597,038 | +1.27(+3.52%) |
Mar 24, 2020 | 35.49 | 36.10 | 34.06 | 36.09 | 591,117 | +2.05(+6.02%) |
Mar 23, 2020 | 33.30 | 35.84 | 32.66 | 34.04 | 694,507 | +0.74(+2.22%) |
Mar 20, 2020 | 33.14 | 36.52 | 32.53 | 33.30 | 856,600 | +0.55(+1.68%) |
Mar 19, 2020 | 31.52 | 35.00 | 31.52 | 32.75 | 635,899 | +1.23(+3.90%) |
Mar 18, 2020 | 30.78 | 33.01 | 27.77 | 31.52 | 1,215,648 | -0.85(-2.63%) |
Mar 17, 2020 | 33.53 | 35.80 | 31.08 | 32.37 | 1,163,092 | -0.23(-0.71%) |
Mar 16, 2020 | 30.21 | 35.91 | 30.21 | 32.60 | 982,176 | -4.47(-12.06%) |
Mar 13, 2020 | 37.77 | 38.00 | 31.91 | 37.07 | 1,014,400 | +1.39(+3.90%) |
Mar 12, 2020 | 38.03 | 40.39 | 35.67 | 35.68 | 925,684 | -5.19(-12.70%) |
Mar 11, 2020 | 44.39 | 45.15 | 40.21 | 40.87 | 718,798 | -4.85(-10.61%) |
Mar 10, 2020 | 45.49 | 46.60 | 41.71 | 45.72 | 633,974 | +1.47(+3.32%) |
Mar 09, 2020 | 44.22 | 46.71 | 42.61 | 44.25 | 531,026 | -2.65(-5.65%) |
Mar 06, 2020 | 47.11 | 48.77 | 46.52 | 46.90 | 456,900 | -1.70(-3.50%) |
Mar 05, 2020 | 46.88 | 49.70 | 46.85 | 48.60 | 564,028 | +0.17(+0.35%) |
Mar 04, 2020 | 47.85 | 48.43 | 46.35 | 48.43 | 657,557 | +1.65(+3.53%) |
Mar 03, 2020 | 49.53 | 49.86 | 46.56 | 46.78 | 701,066 | -2.56(-5.19%) |
Mar 02, 2020 | 47.30 | 49.35 | 45.85 | 49.34 | 649,202 | +1.86(+3.92%) |
Feb 28, 2020 | 43.05 | 47.56 | 42.77 | 47.48 | 823,500 | +2.89(+6.48%) |
Feb 27, 2020 | 47.32 | 47.76 | 44.41 | 44.59 | 1,016,699 | -3.78(-7.81%) |
Feb 26, 2020 | 47.12 | 48.44 | 46.51 | 48.37 | 525,951 | +1.66(+3.55%) |
Feb 25, 2020 | 49.67 | 50.17 | 45.72 | 46.71 | 754,228 | -2.96(-5.96%) |
Feb 24, 2020 | 51.16 | 51.46 | 47.72 | 49.67 | 625,203 | -3.44(-6.48%) |
Feb 21, 2020 | 53.43 | 53.61 | 52.80 | 53.11 | 449,200 | -0.57(-1.06%) |
Feb 20, 2020 | 53.00 | 54.08 | 52.53 | 53.68 | 544,123 | +0.64(+1.21%) |
Feb 19, 2020 | 53.55 | 53.90 | 52.26 | 53.04 | 516,174 | -0.24(-0.45%) |
Feb 18, 2020 | 51.30 | 53.34 | 51.22 | 53.28 | 499,088 | +1.77(+3.44%) |
Feb 14, 2020 | 52.58 | 52.99 | 51.35 | 51.51 | 534,600 | -0.50(-0.96%) |
Feb 13, 2020 | 50.02 | 52.84 | 49.47 | 52.01 | 690,526 | +2.64(+5.35%) |
Feb 12, 2020 | 49.11 | 49.78 | 47.72 | 49.37 | 768,639 | +0.51(+1.04%) |
Feb 11, 2020 | 48.96 | 50.28 | 48.53 | 48.86 | 331,202 | +0.30(+0.62%) |
Feb 10, 2020 | 48.14 | 48.72 | 47.67 | 48.56 | 364,087 | +0.36(+0.75%) |
Feb 07, 2020 | 47.98 | 48.53 | 47.01 | 48.20 | 380,800 | -0.17(-0.35%) |
Feb 06, 2020 | 49.82 | 49.82 | 47.87 | 48.37 | 540,857 | -1.24(-2.50%) |
Feb 05, 2020 | 50.24 | 50.47 | 49.04 | 49.61 | 759,735 | -0.24(-0.48%) |
Feb 04, 2020 | 50.23 | 50.33 | 49.44 | 49.85 | 501,822 | +0.24(+0.48%) |
Feb 03, 2020 | 49.03 | 49.75 | 48.66 | 49.61 | 606,728 | +0.88(+1.81%) |
Jan 31, 2020 | 51.81 | 51.96 | 48.58 | 48.73 | 922,000 | -3.32(-6.38%) |
Jan 30, 2020 | 52.59 | 52.89 | 51.05 | 52.05 | 442,536 | -1.14(-2.14%) |
Jan 29, 2020 | 52.58 | 53.55 | 52.23 | 53.19 | 285,777 | +0.63(+1.20%) |
Jan 28, 2020 | 53.28 | 53.59 | 52.12 | 52.56 | 468,619 | -0.13(-0.25%) |
Jan 27, 2020 | 51.80 | 53.13 | 50.95 | 52.69 | 668,804 | -0.34(-0.64%) |
Jan 24, 2020 | 53.19 | 54.10 | 52.39 | 53.03 | 758,400 | -0.22(-0.41%) |
Jan 23, 2020 | 53.76 | 54.16 | 53.06 | 53.25 | 573,157 | -0.56(-1.04%) |
Jan 22, 2020 | 53.80 | 54.68 | 53.67 | 53.81 | 782,876 | +0.01(+0.02%) |
Jan 21, 2020 | 52.67 | 54.44 | 51.98 | 53.80 | 925,139 | +0.94(+1.78%) |
Jan 17, 2020 | 51.75 | 53.27 | 51.71 | 52.86 | 1,621,400 | +1.31(+2.54%) |
Jan 16, 2020 | 50.69 | 51.57 | 49.95 | 51.55 | 1,318,417 | +1.34(+2.67%) |
Jan 15, 2020 | 49.05 | 51.82 | 49.05 | 50.21 | 1,045,718 | +0.98(+1.99%) |
Jan 14, 2020 | 46.77 | 49.67 | 46.28 | 49.23 | 1,058,770 | +3.92(+8.65%) |
Jan 13, 2020 | 48.12 | 48.17 | 44.30 | 45.31 | 1,201,055 | -3.02(-6.25%) |
Jan 10, 2020 | 48.76 | 50.30 | 48.28 | 48.33 | 613,900 | -0.24(-0.49%) |
Jan 09, 2020 | 50.64 | 50.67 | 48.48 | 48.57 | 993,591 | -1.58(-3.15%) |
Jan 08, 2020 | 49.12 | 50.24 | 48.63 | 50.15 | 601,846 | +1.04(+2.12%) |
Jan 07, 2020 | 48.63 | 49.36 | 47.92 | 49.11 | 606,866 | +0.62(+1.28%) |
Jan 06, 2020 | 46.90 | 48.54 | 46.11 | 48.49 | 636,631 | +1.20(+2.54%) |
Jan 03, 2020 | 46.86 | 47.85 | 46.39 | 47.29 | 369,400 | -0.23(-0.48%) |
Jan 02, 2020 | 48.49 | 48.54 | 46.90 | 47.52 | 844,649 | -0.23(-0.48%) |
Dec 31, 2019 | 47.66 | 48.72 | 47.29 | 47.75 | 423,400 | -0.21(-0.44%) |
Dec 30, 2019 | 48.23 | 48.92 | 47.77 | 47.96 | 464,971 | -0.52(-1.07%) |
Dec 27, 2019 | 50.74 | 50.74 | 48.44 | 48.48 | 441,600 | -2.11(-4.17%) |
Dec 26, 2019 | 50.38 | 50.72 | 49.96 | 50.59 | 453,262 | +0.36(+0.72%) |
Dec 24, 2019 | 49.85 | 50.24 | 49.53 | 50.23 | 213,900 | +0.56(+1.13%) |
Dec 23, 2019 | 48.92 | 49.88 | 48.05 | 49.67 | 571,913 | +1.08(+2.22%) |
Dec 20, 2019 | 48.08 | 48.91 | 47.24 | 48.59 | 1,587,400 | +0.69(+1.44%) |
Dec 19, 2019 | 47.22 | 48.20 | 47.04 | 47.90 | 853,915 | +0.76(+1.61%) |
Dec 18, 2019 | 46.90 | 47.25 | 46.45 | 47.14 | 670,561 | +0.02(+0.04%) |
Dec 17, 2019 | 47.34 | 47.46 | 45.44 | 47.12 | 847,777 | +1.21(+2.64%) |
Dec 16, 2019 | 46.91 | 47.10 | 44.70 | 45.91 | 1,257,956 | -0.79(-1.69%) |
Dec 13, 2019 | 45.52 | 46.75 | 45.03 | 46.70 | 670,200 | +1.00(+2.19%) |
Dec 12, 2019 | 43.94 | 46.32 | 43.90 | 45.70 | 820,145 | +1.62(+3.68%) |
Dec 11, 2019 | 44.32 | 44.97 | 43.39 | 44.08 | 772,947 | -0.17(-0.38%) |
Dec 10, 2019 | 42.50 | 44.57 | 41.88 | 44.25 | 1,079,763 | +2.28(+5.43%) |
Dec 09, 2019 | 45.90 | 47.43 | 41.73 | 41.97 | 2,045,748 | +1.03(+2.52%) |
Dec 06, 2019 | 40.41 | 40.96 | 39.92 | 40.94 | 590,900 | +0.86(+2.15%) |
Dec 05, 2019 | 40.48 | 40.66 | 39.44 | 40.08 | 728,270 | -0.18(-0.45%) |
Dec 04, 2019 | 39.37 | 40.34 | 38.40 | 40.26 | 1,187,673 | +1.15(+2.94%) |
Dec 03, 2019 | 38.45 | 39.30 | 38.40 | 39.11 | 537,373 | +0.39(+1.01%) |
Dec 02, 2019 | 38.90 | 39.46 | 38.03 | 38.72 | 732,557 | -0.18(-0.46%) |
Nov 29, 2019 | 38.81 | 39.49 | 38.00 | 38.90 | 384,400 | -0.16(-0.41%) |
Nov 27, 2019 | 37.54 | 39.30 | 36.58 | 39.06 | 960,000 | +1.76(+4.72%) |
Nov 26, 2019 | 38.25 | 38.54 | 36.58 | 37.30 | 1,013,491 | -0.56(-1.48%) |
Nov 25, 2019 | 38.44 | 38.54 | 37.00 | 37.86 | 943,914 | +0.53(+1.42%) |
Nov 22, 2019 | 38.32 | 38.32 | 36.63 | 37.33 | 969,000 | -0.85(-2.23%) |
Nov 21, 2019 | 36.90 | 38.35 | 36.51 | 38.18 | 759,647 | +1.18(+3.19%) |
Nov 20, 2019 | 36.27 | 37.26 | 36.15 | 37.00 | 823,294 | +0.37(+1.01%) |
Nov 19, 2019 | 36.29 | 37.50 | 36.08 | 36.63 | 1,063,369 | +0.49(+1.36%) |
Nov 18, 2019 | 36.42 | 37.06 | 35.87 | 36.14 | 1,132,928 | +0.46(+1.29%) |
Nov 15, 2019 | 34.86 | 36.22 | 34.54 | 35.68 | 990,500 | +1.47(+4.30%) |
Nov 14, 2019 | 34.33 | 34.69 | 33.15 | 34.21 | 638,808 | -0.11(-0.32%) |
Nov 13, 2019 | 34.01 | 35.03 | 33.73 | 34.32 | 595,143 | +0.33(+0.97%) |
Nov 12, 2019 | 32.43 | 34.31 | 32.21 | 33.99 | 1,280,473 | +1.56(+4.81%) |
Nov 11, 2019 | 33.46 | 33.78 | 32.30 | 32.43 | 1,381,318 | -1.13(-3.37%) |
Nov 08, 2019 | 32.09 | 35.05 | 32.00 | 33.56 | 5,729,000 | -0.21(-0.62%) |
Nov 07, 2019 | 31.78 | 34.33 | 30.91 | 33.77 | 1,921,816 | -0.01(-0.03%) |
Nov 06, 2019 | 34.83 | 35.14 | 33.52 | 33.78 | 526,604 | -0.74(-2.14%) |
Nov 05, 2019 | 33.40 | 35.55 | 33.21 | 34.52 | 769,295 | +0.52(+1.53%) |
Nov 04, 2019 | 33.95 | 34.20 | 33.19 | 34.00 | 618,376 | +0.36(+1.07%) |
Nov 01, 2019 | 30.71 | 34.01 | 30.22 | 33.64 | 1,195,900 | +3.56(+11.84%) |
Oct 31, 2019 | 31.69 | 31.96 | 28.36 | 30.08 | 2,258,531 | -1.54(-4.87%) |
Oct 30, 2019 | 31.80 | 32.26 | 31.03 | 31.62 | 1,041,913 | -0.29(-0.91%) |
Oct 29, 2019 | 32.81 | 33.27 | 31.71 | 31.91 | 792,989 | -0.91(-2.77%) |
Oct 28, 2019 | 33.36 | 33.43 | 32.48 | 32.82 | 998,031 | +0.00(+0.00%) |
Oct 25, 2019 | 31.82 | 33.40 | 31.80 | 32.82 | 603,100 | +0.91(+2.85%) |
Oct 24, 2019 | 32.45 | 32.80 | 31.76 | 31.91 | 412,808 | -0.54(-1.66%) |
Oct 23, 2019 | 32.55 | 33.40 | 32.34 | 32.45 | 623,520 | -0.07(-0.22%) |
Oct 22, 2019 | 33.54 | 33.98 | 32.22 | 32.52 | 565,397 | -0.90(-2.69%) |
Oct 21, 2019 | 33.54 | 33.82 | 32.54 | 33.42 | 1,090,012 | +0.35(+1.06%) |
Oct 18, 2019 | 33.42 | 33.80 | 32.56 | 33.07 | 1,391,700 | -0.67(-1.99%) |
Oct 17, 2019 | 33.84 | 34.91 | 33.20 | 33.74 | 465,028 | +0.01(+0.03%) |
Oct 16, 2019 | 33.97 | 34.52 | 32.93 | 33.73 | 482,986 | -0.28(-0.82%) |
Oct 15, 2019 | 32.49 | 34.13 | 32.26 | 34.01 | 506,841 | +1.66(+5.13%) |
Oct 14, 2019 | 32.50 | 33.08 | 31.48 | 32.35 | 414,178 | -0.27(-0.83%) |
Oct 11, 2019 | 32.32 | 32.96 | 31.96 | 32.62 | 390,800 | +0.81(+2.55%) |
Oct 10, 2019 | 31.46 | 32.44 | 31.02 | 31.81 | 483,817 | +0.15(+0.47%) |
Oct 09, 2019 | 31.88 | 32.32 | 31.26 | 31.66 | 395,463 | -0.08(-0.25%) |
Oct 08, 2019 | 33.50 | 33.59 | 31.62 | 31.74 | 560,727 | -2.17(-6.40%) |
Oct 07, 2019 | 34.07 | 34.27 | 33.53 | 33.91 | 277,018 | -0.25(-0.73%) |
Oct 04, 2019 | 34.73 | 35.35 | 33.38 | 34.16 | 517,500 | -0.56(-1.61%) |
Oct 03, 2019 | 32.87 | 34.88 | 32.87 | 34.72 | 784,283 | +1.84(+5.60%) |
Oct 02, 2019 | 32.83 | 33.69 | 31.77 | 32.88 | 539,536 | -0.71(-2.11%) |
Oct 01, 2019 | 32.79 | 33.86 | 32.00 | 33.59 | 1,038,659 | +1.19(+3.67%) |
Sep 30, 2019 | 34.71 | 34.84 | 31.46 | 32.40 | 1,262,371 | -2.05(-5.95%) |
Sep 27, 2019 | 33.82 | 35.35 | 33.71 | 34.45 | 621,800 | +0.44(+1.29%) |
Sep 26, 2019 | 35.25 | 35.39 | 33.92 | 34.01 | 401,668 | -1.48(-4.17%) |
Sep 25, 2019 | 35.36 | 36.22 | 34.96 | 35.49 | 474,478 | -0.04(-0.11%) |
Sep 24, 2019 | 36.80 | 36.98 | 34.45 | 35.53 | 779,693 | -1.08(-2.95%) |
Sep 23, 2019 | 37.40 | 37.75 | 36.49 | 36.61 | 515,308 | +0.30(+0.83%) |
Sep 20, 2019 | 36.01 | 37.17 | 35.80 | 36.31 | 614,500 | +0.27(+0.75%) |
Sep 19, 2019 | 36.56 | 37.04 | 35.97 | 36.04 | 440,659 | -0.46(-1.26%) |
Sep 18, 2019 | 36.72 | 37.25 | 36.24 | 36.50 | 403,499 | -0.08(-0.22%) |
Sep 17, 2019 | 37.64 | 38.06 | 36.24 | 36.58 | 439,871 | -1.13(-3.00%) |
Sep 16, 2019 | 37.50 | 38.31 | 36.80 | 37.71 | 617,480 | -0.03(-0.08%) |
Sep 13, 2019 | 38.27 | 38.48 | 36.67 | 37.74 | 927,300 | -0.41(-1.07%) |
Sep 12, 2019 | 38.37 | 38.90 | 36.67 | 38.15 | 763,279 | +0.25(+0.66%) |
Sep 11, 2019 | 35.68 | 38.19 | 35.51 | 37.90 | 761,749 | +2.32(+6.52%) |
Sep 10, 2019 | 33.45 | 36.19 | 33.32 | 35.58 | 688,915 | +2.08(+6.21%) |
Sep 09, 2019 | 34.62 | 34.69 | 33.17 | 33.50 | 690,304 | -0.81(-2.36%) |
Sep 06, 2019 | 35.26 | 35.37 | 34.20 | 34.31 | 547,800 | -0.96(-2.72%) |
Sep 05, 2019 | 35.83 | 36.39 | 34.98 | 35.27 | 577,166 | -0.52(-1.45%) |
Sep 04, 2019 | 37.00 | 37.00 | 34.55 | 35.79 | 798,580 | -0.41(-1.13%) |
Sep 03, 2019 | 38.02 | 38.27 | 35.63 | 36.20 | 695,238 | -1.75(-4.61%) |
Aug 30, 2019 | 37.52 | 38.18 | 37.05 | 37.95 | 298,800 | +0.42(+1.12%) |
Aug 29, 2019 | 38.00 | 38.32 | 37.19 | 37.53 | 617,319 | +0.01(+0.03%) |
Aug 28, 2019 | 37.83 | 38.33 | 37.23 | 37.52 | 481,527 | -0.70(-1.83%) |
Aug 27, 2019 | 39.64 | 40.41 | 37.80 | 38.22 | 362,199 | -1.42(-3.58%) |
Aug 26, 2019 | 40.38 | 40.43 | 39.02 | 39.64 | 335,976 | -0.11(-0.28%) |
Aug 23, 2019 | 41.62 | 42.05 | 39.50 | 39.75 | 447,800 | -2.09(-5.00%) |
Aug 22, 2019 | 43.35 | 43.35 | 41.17 | 41.84 | 462,998 | -1.62(-3.73%) |
Aug 21, 2019 | 43.61 | 43.75 | 42.94 | 43.46 | 332,664 | +0.47(+1.09%) |
Aug 20, 2019 | 43.41 | 43.67 | 42.32 | 42.99 | 229,880 | -0.61(-1.40%) |
Aug 19, 2019 | 43.25 | 44.00 | 42.58 | 43.60 | 446,326 | +1.20(+2.83%) |
Aug 16, 2019 | 42.76 | 43.41 | 42.13 | 42.40 | 1,009,400 | -0.10(-0.24%) |
Aug 15, 2019 | 43.17 | 43.18 | 41.80 | 42.50 | 673,567 | -0.50(-1.16%) |
Aug 14, 2019 | 42.12 | 44.14 | 41.83 | 43.00 | 631,957 | +0.12(+0.28%) |
Aug 13, 2019 | 42.47 | 43.54 | 42.18 | 42.88 | 506,763 | +0.07(+0.16%) |
Aug 12, 2019 | 42.85 | 43.15 | 41.68 | 42.81 | 472,743 | -0.21(-0.49%) |
Aug 09, 2019 | 42.45 | 43.85 | 42.08 | 43.02 | 450,300 | +0.28(+0.66%) |
Aug 08, 2019 | 41.07 | 42.90 | 40.30 | 42.74 | 510,081 | +1.71(+4.17%) |
Aug 07, 2019 | 39.88 | 41.16 | 39.39 | 41.03 | 538,403 | +0.37(+0.91%) |
Aug 06, 2019 | 39.94 | 40.74 | 38.62 | 40.66 | 757,949 | +1.39(+3.54%) |
Aug 05, 2019 | 41.12 | 41.17 | 39.03 | 39.27 | 1,013,972 | -2.79(-6.63%) |
Aug 02, 2019 | 42.10 | 43.95 | 41.76 | 42.06 | 740,800 | -0.68(-1.59%) |