Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 37.79 | 38.59 | 37.70 | 38.17 | 616,131 | +0.65(+1.72%) |
Jul 30, 2020 | 36.72 | 38.32 | 36.70 | 37.52 | 670,248 | -0.70(-1.83%) |
Jul 29, 2020 | 38.26 | 38.62 | 37.20 | 38.22 | 312,543 | +0.55(+1.47%) |
Jul 28, 2020 | 37.18 | 38.13 | 36.63 | 37.67 | 491,855 | +0.48(+1.29%) |
Jul 27, 2020 | 38.56 | 38.56 | 36.56 | 37.19 | 786,190 | -1.14(-2.98%) |
Jul 24, 2020 | 38.47 | 38.92 | 38.17 | 38.33 | 475,431 | -0.47(-1.21%) |
Jul 23, 2020 | 39.54 | 39.54 | 38.53 | 38.80 | 376,006 | -0.77(-1.94%) |
Jul 22, 2020 | 40.07 | 40.07 | 39.22 | 39.57 | 326,433 | -0.44(-1.11%) |
Jul 21, 2020 | 40.88 | 41.23 | 40.01 | 40.01 | 234,407 | -0.82(-2.01%) |
Jul 20, 2020 | 40.31 | 41.11 | 39.87 | 40.83 | 293,492 | +0.60(+1.49%) |
Jul 17, 2020 | 40.91 | 41.12 | 40.18 | 40.23 | 152,406 | -0.72(-1.76%) |
Jul 16, 2020 | 40.02 | 40.99 | 39.59 | 40.95 | 264,348 | +0.50(+1.23%) |
Jul 15, 2020 | 40.65 | 41.38 | 40.39 | 40.45 | 280,973 | -0.41(-0.99%) |
Jul 14, 2020 | 39.88 | 41.33 | 39.59 | 40.86 | 332,243 | +0.65(+1.63%) |
Jul 13, 2020 | 40.91 | 41.28 | 40.08 | 40.20 | 394,095 | -0.17(-0.41%) |
Jul 10, 2020 | 40.45 | 40.58 | 39.89 | 40.37 | 277,822 | -0.04(-0.09%) |
Jul 09, 2020 | 40.31 | 40.76 | 39.51 | 40.41 | 334,049 | +0.59(+1.48%) |
Jul 08, 2020 | 40.22 | 41.20 | 39.67 | 39.82 | 630,380 | +0.24(+0.61%) |
Jul 07, 2020 | 42.96 | 42.96 | 39.06 | 39.58 | 1,176,830 | -5.17(-11.55%) |
Jul 06, 2020 | 45.29 | 45.82 | 44.36 | 44.74 | 343,980 | +0.24(+0.54%) |
Jul 02, 2020 | 46.07 | 46.51 | 44.48 | 44.50 | 356,411 | -0.99(-2.17%) |
Jul 01, 2020 | 44.75 | 45.79 | 44.15 | 45.49 | 348,800 | +0.50(+1.11%) |
Jun 30, 2020 | 43.54 | 45.58 | 43.28 | 44.99 | 445,118 | +1.73(+4.01%) |
Jun 29, 2020 | 44.56 | 44.56 | 42.64 | 43.26 | 409,173 | -1.30(-2.92%) |
Jun 26, 2020 | 44.29 | 44.95 | 43.26 | 44.56 | 376,681 | +0.26(+0.58%) |
Jun 25, 2020 | 43.35 | 44.58 | 42.72 | 44.30 | 474,687 | +1.39(+3.25%) |
Jun 24, 2020 | 41.97 | 43.29 | 41.37 | 42.91 | 376,397 | +1.02(+2.44%) |
Jun 23, 2020 | 42.03 | 42.84 | 41.59 | 41.88 | 282,127 | +0.22(+0.53%) |
Jun 22, 2020 | 41.62 | 41.86 | 40.65 | 41.66 | 273,751 | +0.71(+1.73%) |
Jun 19, 2020 | 41.74 | 42.28 | 40.86 | 40.95 | 178,422 | -0.42(-1.03%) |
Jun 18, 2020 | 41.77 | 42.10 | 41.15 | 41.38 | 136,829 | -0.66(-1.58%) |
Jun 17, 2020 | 42.01 | 42.57 | 41.46 | 42.04 | 184,292 | +0.48(+1.15%) |
Jun 16, 2020 | 41.89 | 42.20 | 41.21 | 41.56 | 218,764 | +0.77(+1.88%) |
Jun 15, 2020 | 39.15 | 41.15 | 38.84 | 40.79 | 256,657 | +1.09(+2.74%) |
Jun 12, 2020 | 40.80 | 41.21 | 39.12 | 39.71 | 324,542 | -0.38(-0.94%) |
Jun 11, 2020 | 40.78 | 41.39 | 40.08 | 40.08 | 379,846 | -1.98(-4.72%) |
Jun 10, 2020 | 42.78 | 43.17 | 42.07 | 42.07 | 262,663 | -0.54(-1.26%) |
Jun 09, 2020 | 42.52 | 43.16 | 42.52 | 42.60 | 249,320 | -0.55(-1.28%) |
Jun 08, 2020 | 42.88 | 43.76 | 42.48 | 43.16 | 368,199 | +0.35(+0.82%) |
Jun 05, 2020 | 42.32 | 43.53 | 41.78 | 42.81 | 412,452 | +1.08(+2.59%) |
Jun 04, 2020 | 42.47 | 42.82 | 41.67 | 41.73 | 221,241 | -1.19(-2.77%) |
Jun 03, 2020 | 41.70 | 43.34 | 41.70 | 42.92 | 222,613 | +1.33(+3.19%) |
Jun 02, 2020 | 40.91 | 41.67 | 40.49 | 41.59 | 266,135 | +0.98(+2.41%) |
Jun 01, 2020 | 41.29 | 41.57 | 40.59 | 40.61 | 246,197 | -0.97(-2.33%) |
May 29, 2020 | 42.09 | 42.14 | 40.68 | 41.58 | 326,927 | -0.17(-0.40%) |
May 28, 2020 | 41.26 | 43.30 | 40.96 | 41.74 | 430,073 | +0.78(+1.91%) |
May 27, 2020 | 42.22 | 42.22 | 39.54 | 40.96 | 548,265 | -0.43(-1.05%) |
May 26, 2020 | 43.00 | 43.14 | 41.17 | 41.39 | 624,466 | -0.64(-1.51%) |
May 22, 2020 | 44.74 | 44.75 | 41.77 | 42.03 | 1,056,226 | -2.49(-5.59%) |
May 21, 2020 | 46.52 | 46.63 | 44.01 | 44.52 | 841,208 | -1.37(-3.00%) |
May 20, 2020 | 47.31 | 48.40 | 45.11 | 45.90 | 1,128,146 | +0.24(+0.53%) |
May 19, 2020 | 42.96 | 46.44 | 42.96 | 45.66 | 1,536,031 | +3.58(+8.51%) |
May 18, 2020 | 40.27 | 42.38 | 40.24 | 42.08 | 565,272 | +2.52(+6.37%) |
May 15, 2020 | 39.27 | 40.25 | 38.95 | 39.56 | 133,112 | -0.77(-1.92%) |
May 14, 2020 | 39.04 | 40.33 | 38.24 | 40.33 | 234,731 | +0.63(+1.58%) |
May 13, 2020 | 40.67 | 40.85 | 39.25 | 39.71 | 279,603 | -0.65(-1.60%) |
May 12, 2020 | 41.51 | 42.16 | 40.35 | 40.35 | 208,380 | -0.51(-1.24%) |
May 11, 2020 | 40.26 | 41.38 | 39.25 | 40.86 | 268,763 | +0.18(+0.45%) |
May 08, 2020 | 40.20 | 40.67 | 39.88 | 40.67 | 271,427 | +0.84(+2.11%) |
May 07, 2020 | 39.42 | 39.93 | 39.11 | 39.83 | 151,049 | +1.02(+2.64%) |
May 06, 2020 | 39.67 | 39.69 | 38.80 | 38.81 | 170,120 | +0.00(+0.00%) |
May 05, 2020 | 39.63 | 40.22 | 38.58 | 38.81 | 160,381 | -0.29(-0.75%) |
May 04, 2020 | 37.84 | 39.28 | 37.55 | 39.10 | 232,218 | +0.96(+2.52%) |
May 01, 2020 | 39.38 | 39.94 | 37.81 | 38.14 | 268,985 | -2.06(-5.12%) |
Apr 30, 2020 | 42.08 | 42.46 | 40.16 | 40.20 | 397,639 | -1.77(-4.23%) |
Apr 29, 2020 | 40.26 | 43.32 | 39.94 | 41.98 | 946,483 | +1.37(+3.38%) |
Apr 28, 2020 | 41.17 | 41.41 | 40.12 | 40.60 | 363,831 | -0.36(-0.87%) |
Apr 27, 2020 | 40.56 | 41.42 | 40.56 | 40.96 | 177,559 | +0.78(+1.94%) |
Apr 24, 2020 | 39.96 | 40.26 | 39.51 | 40.18 | 182,967 | +0.28(+0.71%) |
Apr 23, 2020 | 40.82 | 40.86 | 39.73 | 39.90 | 164,328 | -0.92(-2.26%) |
Apr 22, 2020 | 40.00 | 41.24 | 39.66 | 40.82 | 252,735 | +1.85(+4.74%) |
Apr 21, 2020 | 40.27 | 40.46 | 38.74 | 38.98 | 160,780 | -1.71(-4.21%) |
Apr 20, 2020 | 39.68 | 41.15 | 39.23 | 40.69 | 344,032 | +0.91(+2.30%) |
Apr 17, 2020 | 40.22 | 40.83 | 39.56 | 39.77 | 417,851 | -0.15(-0.37%) |
Apr 16, 2020 | 39.61 | 40.13 | 39.24 | 39.92 | 273,402 | +0.91(+2.32%) |
Apr 15, 2020 | 38.43 | 39.72 | 38.08 | 39.01 | 179,626 | -0.11(-0.28%) |
Apr 14, 2020 | 38.98 | 39.63 | 38.77 | 39.12 | 340,656 | +0.44(+1.14%) |
Apr 13, 2020 | 38.19 | 38.94 | 37.02 | 38.68 | 413,589 | +0.80(+2.10%) |
Apr 09, 2020 | 39.69 | 39.85 | 37.49 | 37.89 | 349,867 | -1.13(-2.91%) |
Apr 08, 2020 | 39.40 | 40.81 | 38.57 | 39.02 | 375,581 | -0.40(-1.02%) |
Apr 07, 2020 | 38.47 | 39.73 | 37.19 | 39.42 | 489,355 | +1.91(+5.10%) |
Apr 06, 2020 | 36.79 | 38.29 | 36.50 | 37.51 | 720,825 | +2.24(+6.36%) |
Apr 03, 2020 | 35.22 | 37.19 | 33.76 | 35.27 | 871,116 | +0.37(+1.05%) |
Apr 02, 2020 | 33.07 | 35.21 | 32.12 | 34.90 | 503,043 | +1.85(+5.59%) |
Apr 01, 2020 | 32.81 | 33.54 | 32.40 | 33.06 | 303,589 | -0.48(-1.45%) |
Mar 31, 2020 | 34.26 | 34.53 | 33.03 | 33.54 | 229,410 | -0.98(-2.84%) |
Mar 30, 2020 | 33.03 | 34.68 | 32.25 | 34.52 | 241,463 | +2.15(+6.64%) |
Mar 27, 2020 | 31.70 | 32.76 | 31.48 | 32.37 | 253,028 | -0.10(-0.31%) |
Mar 26, 2020 | 31.91 | 33.67 | 31.65 | 32.47 | 1,119,720 | +1.02(+3.26%) |
Mar 25, 2020 | 31.24 | 32.62 | 29.84 | 31.45 | 453,116 | +0.28(+0.91%) |
Mar 24, 2020 | 29.38 | 31.78 | 29.13 | 31.16 | 540,377 | +2.94(+10.41%) |
Mar 23, 2020 | 27.47 | 28.76 | 26.44 | 28.23 | 231,273 | +0.78(+2.83%) |
Mar 20, 2020 | 29.31 | 30.19 | 26.78 | 27.45 | 591,091 | -0.88(-3.10%) |
Mar 19, 2020 | 27.49 | 30.06 | 27.34 | 28.33 | 373,681 | +0.99(+3.61%) |
Mar 18, 2020 | 26.47 | 29.24 | 24.44 | 27.34 | 665,165 | -2.26(-7.64%) |
Mar 17, 2020 | 29.64 | 30.43 | 28.52 | 29.60 | 533,079 | +0.37(+1.25%) |
Mar 16, 2020 | 30.01 | 31.64 | 28.94 | 29.23 | 481,151 | -3.43(-10.50%) |
Mar 13, 2020 | 32.64 | 32.66 | 31.09 | 32.66 | 318,389 | +1.58(+5.09%) |
Mar 12, 2020 | 31.42 | 32.94 | 30.95 | 31.08 | 706,901 | -2.58(-7.66%) |
Mar 11, 2020 | 34.05 | 34.37 | 33.16 | 33.66 | 621,565 | -1.24(-3.56%) |
Mar 10, 2020 | 33.45 | 35.15 | 33.03 | 34.90 | 506,493 | +2.42(+7.46%) |
Mar 09, 2020 | 32.33 | 33.30 | 31.47 | 32.48 | 705,554 | -1.65(-4.83%) |
Mar 06, 2020 | 32.99 | 34.78 | 32.99 | 34.13 | 379,487 | +0.15(+0.43%) |
Mar 05, 2020 | 33.51 | 34.21 | 33.39 | 33.98 | 352,088 | +0.00(+0.00%) |
Mar 04, 2020 | 34.20 | 34.35 | 33.73 | 33.98 | 326,558 | +0.45(+1.34%) |
Mar 03, 2020 | 34.62 | 35.30 | 33.08 | 33.53 | 269,998 | -0.87(-2.53%) |
Mar 02, 2020 | 34.61 | 34.92 | 33.47 | 34.40 | 483,783 | +0.35(+1.02%) |
Feb 28, 2020 | 34.05 | 34.73 | 32.84 | 34.05 | 988,066 | -1.29(-3.65%) |
Feb 27, 2020 | 36.26 | 36.63 | 34.97 | 35.34 | 409,111 | -1.48(-4.02%) |
Feb 26, 2020 | 37.39 | 38.04 | 36.46 | 36.83 | 382,477 | -0.41(-1.11%) |
Feb 25, 2020 | 39.41 | 39.80 | 37.17 | 37.24 | 787,673 | -3.11(-7.71%) |
Feb 24, 2020 | 40.61 | 41.20 | 40.04 | 40.35 | 252,000 | -1.77(-4.21%) |
Feb 21, 2020 | 43.01 | 43.10 | 42.02 | 42.12 | 90,171 | -1.13(-2.62%) |
Feb 20, 2020 | 43.11 | 43.78 | 42.81 | 43.26 | 226,683 | +0.08(+0.19%) |
Feb 19, 2020 | 43.00 | 43.55 | 42.99 | 43.17 | 106,947 | +0.43(+1.01%) |
Feb 18, 2020 | 41.80 | 42.87 | 41.50 | 42.74 | 156,736 | +0.52(+1.24%) |
Feb 14, 2020 | 43.64 | 43.91 | 42.19 | 42.22 | 218,380 | -1.34(-3.09%) |
Feb 13, 2020 | 42.76 | 43.77 | 42.41 | 43.57 | 175,098 | +0.50(+1.17%) |
Feb 12, 2020 | 43.92 | 43.94 | 42.73 | 43.07 | 226,275 | -0.76(-1.73%) |
Feb 11, 2020 | 42.36 | 44.04 | 42.24 | 43.82 | 432,367 | +2.00(+4.78%) |
Feb 10, 2020 | 42.37 | 42.44 | 41.64 | 41.83 | 592,728 | -0.90(-2.10%) |
Feb 07, 2020 | 44.91 | 45.19 | 40.97 | 42.73 | 696,369 | -1.73(-3.88%) |
Feb 06, 2020 | 44.41 | 44.76 | 43.34 | 44.45 | 449,284 | +0.53(+1.20%) |
Feb 05, 2020 | 44.23 | 44.77 | 43.35 | 43.92 | 175,790 | +0.23(+0.52%) |
Feb 04, 2020 | 42.69 | 44.02 | 42.45 | 43.70 | 583,690 | +1.46(+3.46%) |
Feb 03, 2020 | 42.72 | 42.72 | 41.82 | 42.24 | 178,569 | +0.55(+1.33%) |
Jan 31, 2020 | 42.85 | 43.05 | 41.44 | 41.68 | 338,221 | -1.34(-3.12%) |
Jan 30, 2020 | 42.69 | 43.08 | 41.93 | 43.03 | 315,827 | -0.27(-0.63%) |
Jan 29, 2020 | 44.73 | 44.88 | 43.25 | 43.30 | 253,819 | -1.43(-3.19%) |
Jan 28, 2020 | 44.04 | 45.40 | 43.72 | 44.72 | 297,931 | +1.05(+2.41%) |
Jan 27, 2020 | 43.83 | 44.13 | 43.21 | 43.67 | 343,230 | -1.34(-2.99%) |
Jan 24, 2020 | 45.86 | 46.12 | 44.37 | 45.01 | 302,329 | -0.35(-0.78%) |
Jan 23, 2020 | 45.40 | 45.61 | 45.07 | 45.37 | 206,854 | -0.10(-0.22%) |
Jan 22, 2020 | 45.44 | 46.02 | 45.26 | 45.47 | 175,738 | +0.25(+0.54%) |
Jan 21, 2020 | 45.56 | 45.85 | 45.11 | 45.22 | 226,784 | -0.28(-0.62%) |
Jan 17, 2020 | 45.96 | 46.19 | 45.39 | 45.50 | 356,277 | -0.39(-0.85%) |
Jan 16, 2020 | 45.78 | 46.34 | 45.29 | 45.90 | 305,428 | +0.67(+1.49%) |
Jan 15, 2020 | 47.06 | 47.23 | 45.21 | 45.22 | 333,566 | -1.92(-4.07%) |
Jan 14, 2020 | 47.58 | 48.18 | 47.08 | 47.14 | 222,536 | -0.60(-1.26%) |
Jan 13, 2020 | 47.15 | 48.09 | 47.04 | 47.74 | 135,289 | +0.96(+2.06%) |
Jan 10, 2020 | 46.37 | 46.92 | 46.12 | 46.78 | 157,330 | +0.42(+0.90%) |
Jan 09, 2020 | 46.69 | 46.98 | 45.93 | 46.36 | 465,007 | +0.05(+0.10%) |
Jan 08, 2020 | 47.68 | 47.68 | 46.30 | 46.31 | 415,342 | -1.01(-2.13%) |
Jan 07, 2020 | 46.34 | 47.38 | 46.10 | 47.32 | 294,778 | +1.02(+2.20%) |
Jan 06, 2020 | 45.42 | 46.33 | 45.11 | 46.30 | 207,579 | +0.62(+1.35%) |
Jan 03, 2020 | 45.46 | 46.15 | 45.46 | 45.69 | 228,893 | -0.34(-0.73%) |
Jan 02, 2020 | 46.32 | 46.57 | 45.66 | 46.02 | 312,758 | -0.04(-0.08%) |
Dec 31, 2019 | 45.45 | 46.10 | 45.45 | 46.06 | 107,675 | +0.62(+1.36%) |
Dec 30, 2019 | 46.00 | 46.20 | 45.01 | 45.44 | 219,675 | -0.46(-1.01%) |
Dec 27, 2019 | 45.87 | 46.03 | 45.31 | 45.90 | 166,798 | +0.27(+0.60%) |
Dec 26, 2019 | 45.46 | 45.86 | 45.38 | 45.63 | 83,532 | +0.24(+0.52%) |
Dec 24, 2019 | 45.28 | 45.46 | 44.91 | 45.40 | 74,095 | +0.27(+0.60%) |
Dec 23, 2019 | 44.60 | 45.21 | 44.04 | 45.12 | 194,976 | +0.56(+1.26%) |
Dec 20, 2019 | 44.00 | 44.61 | 43.56 | 44.56 | 404,500 | +0.90(+2.06%) |
Dec 19, 2019 | 43.23 | 43.66 | 43.13 | 43.66 | 278,952 | +0.44(+1.01%) |
Dec 18, 2019 | 44.00 | 44.00 | 43.08 | 43.23 | 313,076 | -0.86(-1.96%) |
Dec 17, 2019 | 44.58 | 44.58 | 43.83 | 44.09 | 245,158 | +0.13(+0.29%) |
Dec 16, 2019 | 43.94 | 44.51 | 43.71 | 43.96 | 443,774 | +0.43(+0.98%) |
Dec 13, 2019 | 44.61 | 44.61 | 43.37 | 43.53 | 260,491 | -0.95(-2.14%) |
Dec 12, 2019 | 43.59 | 44.59 | 43.47 | 44.49 | 294,605 | +1.35(+3.14%) |
Dec 11, 2019 | 42.22 | 43.50 | 41.92 | 43.13 | 387,906 | +1.24(+2.95%) |
Dec 10, 2019 | 41.65 | 42.23 | 41.55 | 41.90 | 274,968 | +0.68(+1.65%) |
Dec 09, 2019 | 41.63 | 42.03 | 41.21 | 41.22 | 180,171 | -0.44(-1.05%) |
Dec 06, 2019 | 41.40 | 41.80 | 41.40 | 41.65 | 411,986 | +0.55(+1.35%) |
Dec 05, 2019 | 40.31 | 41.16 | 40.19 | 41.10 | 322,436 | +1.03(+2.56%) |
Dec 04, 2019 | 39.36 | 40.16 | 39.19 | 40.07 | 152,130 | +0.99(+2.53%) |
Dec 03, 2019 | 39.27 | 39.44 | 38.59 | 39.08 | 179,701 | -0.86(-2.16%) |
Dec 02, 2019 | 40.35 | 40.64 | 39.71 | 39.95 | 309,385 | -0.29(-0.72%) |
Nov 29, 2019 | 40.08 | 40.36 | 39.88 | 40.24 | 141,255 | -0.08(-0.20%) |
Nov 27, 2019 | 40.45 | 40.45 | 40.12 | 40.32 | 272,492 | +0.07(+0.18%) |
Nov 26, 2019 | 40.23 | 40.46 | 39.79 | 40.25 | 149,235 | +0.02(+0.05%) |
Nov 25, 2019 | 39.43 | 40.36 | 39.24 | 40.23 | 182,824 | +1.02(+2.59%) |
Nov 22, 2019 | 39.51 | 39.75 | 39.21 | 39.21 | 159,642 | -0.23(-0.58%) |
Nov 21, 2019 | 39.39 | 39.73 | 39.13 | 39.44 | 207,393 | +0.10(+0.25%) |
Nov 20, 2019 | 38.87 | 39.63 | 38.59 | 39.34 | 266,951 | +0.25(+0.65%) |
Nov 19, 2019 | 38.98 | 39.09 | 38.53 | 39.08 | 118,147 | +0.35(+0.89%) |
Nov 18, 2019 | 38.70 | 39.21 | 38.23 | 38.74 | 254,631 | +0.02(+0.05%) |
Nov 15, 2019 | 38.69 | 39.07 | 38.34 | 38.72 | 191,130 | +0.31(+0.80%) |
Nov 14, 2019 | 38.24 | 38.77 | 38.19 | 38.41 | 168,045 | +0.04(+0.09%) |
Nov 13, 2019 | 38.49 | 38.69 | 38.19 | 38.37 | 167,980 | -0.45(-1.15%) |
Nov 12, 2019 | 39.42 | 39.69 | 38.78 | 38.82 | 167,368 | -0.54(-1.38%) |
Nov 11, 2019 | 39.34 | 39.50 | 39.06 | 39.36 | 216,887 | -0.33(-0.82%) |
Nov 08, 2019 | 38.54 | 39.82 | 38.54 | 39.69 | 297,925 | +0.73(+1.86%) |
Nov 07, 2019 | 38.31 | 39.06 | 38.21 | 38.97 | 300,654 | +0.88(+2.31%) |
Nov 06, 2019 | 37.93 | 38.20 | 37.40 | 38.08 | 227,058 | +0.24(+0.62%) |
Nov 05, 2019 | 38.29 | 38.55 | 37.85 | 37.85 | 347,280 | -0.63(-1.64%) |
Nov 04, 2019 | 39.02 | 39.18 | 38.24 | 38.48 | 206,842 | -0.03(-0.07%) |
Nov 01, 2019 | 37.90 | 38.69 | 37.66 | 38.51 | 285,994 | +0.63(+1.66%) |
Oct 31, 2019 | 39.24 | 39.24 | 37.54 | 37.88 | 354,568 | -1.20(-3.07%) |
Oct 30, 2019 | 38.73 | 39.84 | 36.99 | 39.07 | 1,805,505 | +3.95(+11.23%) |
Oct 29, 2019 | 36.03 | 36.26 | 35.04 | 35.13 | 480,681 | -0.95(-2.65%) |
Oct 28, 2019 | 36.48 | 37.34 | 36.03 | 36.08 | 693,121 | +0.13(+0.35%) |
Oct 25, 2019 | 36.42 | 37.20 | 35.65 | 35.96 | 700,109 | -0.28(-0.77%) |
Oct 24, 2019 | 34.78 | 36.28 | 34.57 | 36.24 | 262,995 | +1.96(+5.73%) |
Oct 23, 2019 | 33.51 | 34.44 | 33.44 | 34.27 | 127,232 | +0.04(+0.13%) |
Oct 22, 2019 | 34.76 | 35.27 | 34.10 | 34.23 | 124,483 | -0.81(-2.31%) |
Oct 21, 2019 | 34.22 | 35.06 | 34.22 | 35.04 | 157,462 | +0.90(+2.64%) |
Oct 18, 2019 | 34.75 | 34.97 | 33.99 | 34.14 | 141,776 | -0.77(-2.19%) |
Oct 17, 2019 | 34.88 | 35.32 | 34.39 | 34.90 | 193,006 | +0.32(+0.91%) |
Oct 16, 2019 | 34.91 | 35.36 | 34.45 | 34.59 | 147,688 | -0.63(-1.79%) |
Oct 15, 2019 | 34.41 | 35.23 | 34.25 | 35.22 | 183,319 | +0.70(+2.04%) |
Oct 14, 2019 | 34.09 | 34.61 | 34.01 | 34.52 | 136,194 | +0.24(+0.71%) |
Oct 11, 2019 | 34.90 | 35.34 | 34.18 | 34.27 | 225,043 | +0.03(+0.08%) |
Oct 10, 2019 | 33.74 | 34.96 | 33.70 | 34.25 | 246,465 | +0.33(+0.98%) |
Oct 09, 2019 | 32.89 | 34.35 | 32.67 | 33.91 | 551,092 | +1.32(+4.03%) |
Oct 08, 2019 | 34.34 | 34.34 | 32.36 | 32.60 | 605,796 | -1.90(-5.51%) |
Oct 07, 2019 | 34.36 | 35.31 | 33.54 | 34.50 | 990,188 | +2.21(+6.83%) |
Oct 04, 2019 | 32.18 | 32.51 | 31.28 | 32.29 | 265,011 | +0.20(+0.62%) |
Oct 03, 2019 | 32.03 | 32.12 | 31.46 | 32.09 | 334,045 | +0.15(+0.48%) |
Oct 02, 2019 | 31.73 | 31.96 | 31.40 | 31.94 | 200,270 | -0.18(-0.56%) |
Oct 01, 2019 | 32.11 | 32.34 | 31.37 | 32.12 | 492,236 | +0.28(+0.88%) |
Sep 30, 2019 | 31.20 | 32.15 | 31.03 | 31.84 | 350,232 | +0.92(+2.97%) |
Sep 27, 2019 | 29.96 | 30.96 | 29.96 | 30.92 | 365,820 | +0.95(+3.16%) |
Sep 26, 2019 | 29.99 | 30.33 | 29.53 | 29.98 | 369,589 | -0.04(-0.12%) |
Sep 25, 2019 | 29.63 | 30.16 | 28.83 | 30.01 | 474,009 | +0.50(+1.71%) |
Sep 24, 2019 | 30.13 | 30.44 | 29.01 | 29.51 | 257,824 | -0.39(-1.30%) |
Sep 23, 2019 | 29.37 | 30.20 | 29.30 | 29.89 | 212,528 | +0.58(+1.97%) |
Sep 20, 2019 | 29.88 | 30.04 | 29.25 | 29.32 | 344,725 | -0.55(-1.84%) |
Sep 19, 2019 | 30.37 | 30.39 | 29.73 | 29.87 | 93,128 | -0.34(-1.13%) |
Sep 18, 2019 | 30.61 | 30.61 | 29.71 | 30.21 | 113,675 | -0.41(-1.35%) |
Sep 17, 2019 | 30.89 | 30.89 | 29.89 | 30.62 | 198,455 | -0.09(-0.29%) |
Sep 16, 2019 | 30.82 | 30.89 | 30.25 | 30.71 | 268,362 | +0.02(+0.06%) |
Sep 13, 2019 | 31.16 | 31.38 | 30.52 | 30.70 | 112,688 | -0.45(-1.45%) |
Sep 12, 2019 | 31.48 | 31.62 | 30.92 | 31.15 | 238,070 | -0.16(-0.52%) |
Sep 11, 2019 | 30.69 | 31.34 | 30.18 | 31.31 | 239,846 | +0.78(+2.57%) |
Sep 10, 2019 | 30.35 | 30.91 | 30.25 | 30.53 | 150,171 | +0.23(+0.74%) |
Sep 09, 2019 | 29.83 | 30.44 | 29.63 | 30.30 | 260,453 | +0.43(+1.45%) |
Sep 06, 2019 | 30.17 | 30.17 | 29.53 | 29.87 | 191,847 | -0.23(-0.78%) |
Sep 05, 2019 | 29.62 | 30.29 | 29.53 | 30.10 | 266,889 | +0.85(+2.89%) |
Sep 04, 2019 | 29.09 | 29.61 | 28.92 | 29.26 | 136,546 | +0.48(+1.66%) |
Sep 03, 2019 | 29.00 | 29.03 | 28.44 | 28.78 | 175,991 | -0.29(-0.99%) |
Aug 30, 2019 | 29.03 | 29.27 | 28.76 | 29.07 | 97,033 | +0.14(+0.47%) |
Aug 29, 2019 | 28.91 | 29.11 | 28.49 | 28.93 | 113,941 | +0.46(+1.61%) |
Aug 28, 2019 | 28.23 | 28.66 | 27.80 | 28.47 | 121,518 | +0.07(+0.25%) |
Aug 27, 2019 | 28.76 | 28.83 | 28.01 | 28.40 | 212,805 | -0.36(-1.25%) |
Aug 26, 2019 | 29.57 | 29.59 | 28.59 | 28.76 | 189,649 | -0.30(-1.02%) |
Aug 23, 2019 | 29.77 | 29.80 | 28.60 | 29.06 | 430,435 | -0.92(-3.06%) |
Aug 22, 2019 | 30.76 | 30.80 | 29.56 | 29.98 | 450,192 | -0.83(-2.69%) |
Aug 21, 2019 | 30.48 | 31.05 | 30.20 | 30.80 | 349,435 | +0.68(+2.27%) |
Aug 20, 2019 | 30.08 | 30.63 | 29.77 | 30.12 | 256,538 | -0.13(-0.42%) |
Aug 19, 2019 | 30.07 | 30.53 | 30.02 | 30.25 | 270,591 | +0.55(+1.85%) |
Aug 16, 2019 | 28.82 | 29.74 | 28.82 | 29.70 | 411,339 | +1.11(+3.88%) |
Aug 15, 2019 | 28.70 | 28.76 | 28.29 | 28.59 | 290,584 | +0.01(+0.03%) |
Aug 14, 2019 | 28.92 | 29.05 | 28.50 | 28.58 | 284,398 | -0.85(-2.88%) |
Aug 13, 2019 | 29.00 | 30.04 | 29.00 | 29.43 | 347,786 | +0.38(+1.30%) |
Aug 12, 2019 | 28.74 | 29.42 | 28.72 | 29.05 | 394,805 | -0.04(-0.12%) |
Aug 09, 2019 | 29.74 | 30.01 | 28.71 | 29.08 | 616,065 | -0.89(-2.97%) |
Aug 08, 2019 | 29.50 | 30.17 | 29.21 | 29.98 | 1,439,903 | +0.59(+2.02%) |
Aug 07, 2019 | 29.09 | 29.67 | 29.00 | 29.38 | 565,500 | +0.11(+0.37%) |
Aug 06, 2019 | 30.25 | 30.46 | 29.25 | 29.27 | 529,925 | -0.29(-1.00%) |
Aug 05, 2019 | 29.90 | 29.97 | 28.98 | 29.57 | 479,707 | -0.79(-2.59%) |
Aug 02, 2019 | 31.14 | 31.65 | 30.17 | 30.35 | 502,085 | -0.99(-3.16%) |