Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 57.99 | 58.20 | 50.97 | 53.42 | 4,228,638 | -4.15(-7.21%) |
Jul 30, 2020 | 53.70 | 58.66 | 53.52 | 57.56 | 2,309,198 | +2.34(+4.23%) |
Jul 29, 2020 | 58.88 | 59.58 | 54.67 | 55.23 | 3,211,145 | -2.83(-4.87%) |
Jul 28, 2020 | 62.52 | 63.37 | 57.90 | 58.05 | 2,229,914 | -4.90(-7.79%) |
Jul 27, 2020 | 59.70 | 63.23 | 58.70 | 62.96 | 2,011,673 | +4.64(+7.95%) |
Jul 24, 2020 | 60.98 | 61.06 | 56.31 | 58.32 | 3,126,901 | -4.54(-7.22%) |
Jul 23, 2020 | 66.74 | 68.86 | 60.86 | 62.86 | 2,099,691 | -4.13(-6.16%) |
Jul 22, 2020 | 67.66 | 68.14 | 65.12 | 66.99 | 1,529,068 | -0.63(-0.93%) |
Jul 21, 2020 | 73.52 | 73.56 | 67.07 | 67.61 | 2,417,861 | -4.66(-6.44%) |
Jul 20, 2020 | 71.63 | 73.41 | 68.70 | 72.27 | 1,915,893 | +2.76(+3.96%) |
Jul 17, 2020 | 65.68 | 70.89 | 65.17 | 69.51 | 1,834,085 | +4.30(+6.59%) |
Jul 16, 2020 | 65.91 | 66.16 | 62.45 | 65.21 | 1,999,964 | -1.94(-2.89%) |
Jul 15, 2020 | 66.16 | 68.24 | 63.74 | 67.15 | 2,431,909 | +4.15(+6.58%) |
Jul 14, 2020 | 58.88 | 63.06 | 55.17 | 63.01 | 2,506,948 | +4.42(+7.54%) |
Jul 13, 2020 | 64.86 | 69.15 | 58.14 | 58.59 | 2,913,555 | -4.79(-7.55%) |
Jul 10, 2020 | 65.41 | 66.91 | 62.65 | 63.37 | 1,567,018 | -2.09(-3.19%) |
Jul 09, 2020 | 67.38 | 68.51 | 62.36 | 65.46 | 2,347,736 | -1.27(-1.91%) |
Jul 08, 2020 | 65.19 | 66.91 | 63.11 | 66.74 | 2,215,066 | +2.91(+4.57%) |
Jul 07, 2020 | 60.56 | 66.81 | 60.30 | 63.82 | 2,411,064 | +3.34(+5.53%) |
Jul 06, 2020 | 62.64 | 62.96 | 60.18 | 60.48 | 2,143,265 | -0.03(-0.05%) |
Jul 02, 2020 | 61.69 | 62.56 | 58.85 | 60.51 | 2,181,061 | +0.81(+1.35%) |
Jul 01, 2020 | 59.41 | 61.12 | 57.59 | 59.70 | 2,094,587 | +0.59(+0.99%) |
Jun 30, 2020 | 56.02 | 59.29 | 54.92 | 59.12 | 1,970,920 | +2.74(+4.85%) |
Jun 29, 2020 | 57.47 | 58.98 | 53.52 | 56.38 | 1,883,640 | -0.31(-0.54%) |
Jun 26, 2020 | 61.82 | 62.72 | 55.78 | 56.69 | 3,344,816 | -6.10(-9.71%) |
Jun 25, 2020 | 57.97 | 63.43 | 57.36 | 62.79 | 2,344,572 | +4.04(+6.88%) |
Jun 24, 2020 | 61.64 | 64.85 | 55.95 | 58.75 | 2,447,858 | -3.75(-6.00%) |
Jun 23, 2020 | 61.64 | 65.65 | 61.34 | 62.50 | 2,698,814 | +2.91(+4.87%) |
Jun 22, 2020 | 55.58 | 59.79 | 53.03 | 59.59 | 3,252,897 | +4.84(+8.83%) |
Jun 19, 2020 | 51.61 | 54.77 | 50.49 | 54.76 | 3,197,361 | +4.28(+8.47%) |
Jun 18, 2020 | 48.00 | 51.44 | 47.90 | 50.48 | 1,588,727 | +1.58(+3.24%) |
Jun 17, 2020 | 49.20 | 50.65 | 48.42 | 48.90 | 1,284,923 | +0.15(+0.31%) |
Jun 16, 2020 | 49.06 | 49.84 | 45.23 | 48.75 | 2,303,128 | +2.11(+4.52%) |
Jun 15, 2020 | 41.68 | 47.09 | 40.69 | 46.64 | 2,112,198 | +3.65(+8.49%) |
Jun 12, 2020 | 44.27 | 45.21 | 39.19 | 42.99 | 2,725,547 | +1.50(+3.62%) |
Jun 11, 2020 | 46.65 | 47.52 | 41.29 | 41.49 | 4,229,861 | -8.22(-16.53%) |
Jun 10, 2020 | 50.38 | 51.52 | 48.77 | 49.70 | 1,583,957 | +0.22(+0.44%) |
Jun 09, 2020 | 48.78 | 51.52 | 48.76 | 49.49 | 2,058,073 | -0.28(-0.56%) |
Jun 08, 2020 | 47.92 | 49.99 | 46.27 | 49.76 | 1,955,973 | +2.64(+5.59%) |
Jun 05, 2020 | 47.39 | 49.16 | 44.92 | 47.13 | 2,583,620 | +1.16(+2.53%) |
Jun 04, 2020 | 48.22 | 50.07 | 45.34 | 45.96 | 3,010,171 | -2.80(-5.73%) |
Jun 03, 2020 | 51.16 | 51.78 | 48.62 | 48.76 | 2,153,602 | -2.20(-4.31%) |
Jun 02, 2020 | 48.66 | 51.22 | 46.46 | 50.96 | 2,478,032 | +1.97(+4.02%) |
Jun 01, 2020 | 47.63 | 49.84 | 47.18 | 48.99 | 1,660,548 | +0.74(+1.53%) |
May 29, 2020 | 46.97 | 48.54 | 43.35 | 48.25 | 3,039,252 | +1.46(+3.13%) |
May 28, 2020 | 47.58 | 50.28 | 46.40 | 46.79 | 2,031,471 | -1.33(-2.77%) |
May 27, 2020 | 47.31 | 48.42 | 41.79 | 48.12 | 4,215,184 | -0.10(-0.21%) |
May 26, 2020 | 54.72 | 54.83 | 47.95 | 48.22 | 3,021,952 | -3.71(-7.15%) |
May 22, 2020 | 49.67 | 52.11 | 48.88 | 51.93 | 1,575,260 | +1.77(+3.53%) |
May 21, 2020 | 51.15 | 51.49 | 47.76 | 50.16 | 2,368,984 | -1.11(-2.17%) |
May 20, 2020 | 49.46 | 51.33 | 48.05 | 51.28 | 3,048,119 | +3.99(+8.44%) |
May 19, 2020 | 51.09 | 52.41 | 47.04 | 47.29 | 2,827,262 | -4.38(-8.47%) |
May 18, 2020 | 52.72 | 53.92 | 50.86 | 51.66 | 3,503,804 | +4.16(+8.75%) |
May 15, 2020 | 42.28 | 47.75 | 41.55 | 47.51 | 4,135,361 | +4.38(+10.15%) |
May 14, 2020 | 42.09 | 44.15 | 40.41 | 43.13 | 3,873,503 | -1.18(-2.67%) |
May 13, 2020 | 47.90 | 49.46 | 40.26 | 44.31 | 5,822,582 | -2.68(-5.70%) |
May 12, 2020 | 52.01 | 54.15 | 46.96 | 46.99 | 5,126,647 | -3.42(-6.79%) |
May 11, 2020 | 43.00 | 50.74 | 43.00 | 50.41 | 3,458,175 | +6.63(+15.13%) |
May 08, 2020 | 42.95 | 44.81 | 41.93 | 43.78 | 2,072,706 | +1.67(+3.97%) |
May 07, 2020 | 43.55 | 43.87 | 41.41 | 42.11 | 1,731,159 | +0.24(+0.57%) |
May 06, 2020 | 41.64 | 43.78 | 40.90 | 41.87 | 2,545,869 | +0.65(+1.57%) |
May 05, 2020 | 40.84 | 42.91 | 40.41 | 41.23 | 3,679,537 | +2.51(+6.47%) |
May 04, 2020 | 33.30 | 38.80 | 33.26 | 38.72 | 3,037,394 | +5.00(+14.84%) |
May 01, 2020 | 34.32 | 35.49 | 32.04 | 33.72 | 2,903,457 | -2.99(-8.16%) |
Apr 30, 2020 | 38.68 | 39.58 | 36.66 | 36.71 | 2,474,882 | -2.94(-7.43%) |
Apr 29, 2020 | 41.61 | 41.66 | 38.50 | 39.66 | 3,585,877 | +0.52(+1.32%) |
Apr 28, 2020 | 44.77 | 44.87 | 38.69 | 39.14 | 3,300,104 | -3.83(-8.91%) |
Apr 27, 2020 | 43.53 | 44.45 | 41.80 | 42.97 | 2,532,964 | +1.63(+3.95%) |
Apr 24, 2020 | 38.48 | 41.69 | 37.47 | 41.34 | 2,695,091 | +3.79(+10.10%) |
Apr 23, 2020 | 38.28 | 40.90 | 37.09 | 37.55 | 3,408,159 | +0.03(+0.08%) |
Apr 22, 2020 | 37.60 | 38.30 | 35.59 | 37.52 | 2,376,692 | +1.89(+5.31%) |
Apr 21, 2020 | 37.64 | 38.71 | 34.02 | 35.63 | 3,510,394 | -3.32(-8.53%) |
Apr 20, 2020 | 34.37 | 41.26 | 34.08 | 38.95 | 5,348,402 | +3.76(+10.69%) |
Apr 17, 2020 | 33.02 | 35.23 | 32.57 | 35.19 | 2,788,469 | +5.11(+17.00%) |
Apr 16, 2020 | 28.68 | 30.19 | 27.93 | 30.08 | 3,331,472 | +1.95(+6.93%) |
Apr 15, 2020 | 28.13 | 29.26 | 27.16 | 28.13 | 2,587,664 | -1.98(-6.58%) |
Apr 14, 2020 | 28.39 | 30.46 | 28.39 | 30.11 | 2,513,163 | +3.06(+11.33%) |
Apr 13, 2020 | 26.92 | 27.30 | 25.55 | 27.04 | 1,681,432 | +0.01(+0.04%) |
Apr 09, 2020 | 26.66 | 27.80 | 25.71 | 27.03 | 3,276,868 | +1.40(+5.47%) |
Apr 08, 2020 | 24.09 | 25.70 | 23.28 | 25.63 | 2,079,335 | +2.70(+11.76%) |
Apr 07, 2020 | 26.10 | 26.86 | 22.89 | 22.93 | 3,663,398 | -1.46(-6.00%) |
Apr 06, 2020 | 22.35 | 24.46 | 22.30 | 24.39 | 3,481,308 | +4.42(+22.11%) |
Apr 03, 2020 | 20.68 | 21.39 | 19.25 | 19.98 | 1,848,961 | -0.90(-4.29%) |
Apr 02, 2020 | 18.55 | 20.95 | 18.19 | 20.87 | 2,929,383 | +1.97(+10.42%) |
Apr 01, 2020 | 20.39 | 21.64 | 18.54 | 18.90 | 3,055,430 | -3.52(-15.71%) |
Mar 31, 2020 | 23.03 | 23.73 | 21.14 | 22.42 | 2,738,536 | -0.55(-2.38%) |
Mar 30, 2020 | 22.25 | 23.01 | 20.64 | 22.97 | 2,391,493 | +1.71(+8.05%) |
Mar 27, 2020 | 21.39 | 23.42 | 20.89 | 21.26 | 2,718,511 | -1.97(-8.48%) |
Mar 26, 2020 | 21.39 | 24.13 | 20.96 | 23.23 | 3,577,329 | +2.30(+10.98%) |
Mar 25, 2020 | 20.40 | 22.55 | 19.31 | 20.93 | 3,982,867 | +1.02(+5.15%) |
Mar 24, 2020 | 18.26 | 20.12 | 17.71 | 19.91 | 4,313,281 | +3.77(+23.37%) |
Mar 23, 2020 | 16.70 | 17.32 | 14.26 | 16.14 | 4,702,533 | -0.36(-2.17%) |
Mar 20, 2020 | 18.31 | 19.75 | 16.28 | 16.50 | 4,966,414 | -0.73(-4.22%) |
Mar 19, 2020 | 14.92 | 17.81 | 13.86 | 17.22 | 5,180,733 | +2.61(+17.84%) |
Mar 18, 2020 | 13.67 | 16.99 | 12.58 | 14.61 | 6,027,599 | -1.65(-10.15%) |
Mar 17, 2020 | 16.33 | 17.42 | 13.13 | 16.27 | 8,067,525 | +0.18(+1.11%) |
Mar 16, 2020 | 18.42 | 20.30 | 15.92 | 16.09 | 4,847,173 | -8.06(-33.37%) |
Mar 13, 2020 | 24.14 | 24.18 | 17.41 | 24.15 | 5,991,459 | +3.86(+19.03%) |
Mar 12, 2020 | 23.52 | 25.77 | 20.28 | 20.29 | 5,940,979 | -9.57(-32.06%) |
Mar 11, 2020 | 34.39 | 36.52 | 28.93 | 29.86 | 4,285,511 | -7.71(-20.52%) |
Mar 10, 2020 | 38.01 | 38.24 | 30.81 | 37.57 | 5,004,203 | +3.08(+8.94%) |
Mar 09, 2020 | 38.07 | 41.39 | 34.48 | 34.48 | 3,707,064 | -11.25(-24.60%) |
Mar 06, 2020 | 46.37 | 48.44 | 42.99 | 45.73 | 2,375,656 | -4.16(-8.33%) |
Mar 05, 2020 | 49.46 | 53.22 | 48.25 | 49.89 | 1,872,907 | -2.68(-5.09%) |
Mar 04, 2020 | 49.90 | 52.73 | 47.53 | 52.57 | 2,630,125 | +6.50(+14.10%) |
Mar 03, 2020 | 49.72 | 52.52 | 44.05 | 46.07 | 3,492,561 | -4.39(-8.69%) |
Mar 02, 2020 | 46.26 | 50.57 | 43.68 | 50.46 | 2,581,176 | +5.36(+11.89%) |
Feb 28, 2020 | 39.30 | 45.30 | 38.98 | 45.10 | 3,202,286 | +2.02(+4.69%) |
Feb 27, 2020 | 46.73 | 49.25 | 43.06 | 43.08 | 3,216,286 | -6.02(-12.26%) |
Feb 26, 2020 | 49.49 | 51.59 | 47.41 | 49.10 | 2,261,746 | +0.66(+1.36%) |
Feb 25, 2020 | 54.00 | 54.46 | 47.39 | 48.44 | 3,137,928 | -4.72(-8.87%) |
Feb 24, 2020 | 53.97 | 54.67 | 50.91 | 53.16 | 2,553,668 | -6.11(-10.31%) |
Feb 21, 2020 | 59.98 | 60.40 | 58.00 | 59.27 | 1,218,334 | -1.05(-1.75%) |
Feb 20, 2020 | 60.48 | 61.37 | 56.84 | 60.32 | 1,775,439 | -1.09(-1.78%) |
Feb 19, 2020 | 60.51 | 62.13 | 60.15 | 61.41 | 1,084,792 | +1.47(+2.46%) |
Feb 18, 2020 | 58.70 | 60.04 | 57.55 | 59.94 | 876,260 | +0.88(+1.48%) |
Feb 14, 2020 | 59.11 | 59.89 | 57.05 | 59.07 | 1,236,829 | +0.21(+0.35%) |
Feb 13, 2020 | 59.61 | 60.55 | 58.61 | 58.86 | 1,412,790 | -1.93(-3.18%) |
Feb 12, 2020 | 59.38 | 60.84 | 58.46 | 60.79 | 1,529,425 | +2.17(+3.70%) |
Feb 11, 2020 | 59.75 | 60.62 | 58.09 | 58.62 | 1,432,055 | -0.20(-0.34%) |
Feb 10, 2020 | 55.83 | 58.84 | 55.55 | 58.82 | 1,128,030 | +2.76(+4.92%) |
Feb 07, 2020 | 56.71 | 57.53 | 55.33 | 56.06 | 1,362,673 | -1.63(-2.83%) |
Feb 06, 2020 | 58.53 | 58.53 | 55.98 | 57.69 | 1,350,484 | +0.30(+0.52%) |
Feb 05, 2020 | 55.40 | 59.07 | 55.18 | 57.39 | 2,550,484 | +3.93(+7.35%) |
Feb 04, 2020 | 51.56 | 53.75 | 51.24 | 53.47 | 1,666,131 | +4.13(+8.37%) |
Feb 03, 2020 | 47.26 | 49.42 | 47.17 | 49.34 | 1,799,526 | +3.15(+6.83%) |
Jan 31, 2020 | 47.87 | 47.87 | 44.42 | 46.18 | 2,497,279 | -1.97(-4.09%) |
Jan 30, 2020 | 49.09 | 49.99 | 46.65 | 48.15 | 2,159,592 | -2.04(-4.06%) |
Jan 29, 2020 | 50.49 | 51.23 | 49.95 | 50.19 | 1,090,922 | -0.30(-0.59%) |
Jan 28, 2020 | 49.46 | 51.07 | 48.84 | 50.49 | 1,687,416 | +2.68(+5.60%) |
Jan 27, 2020 | 46.26 | 49.04 | 45.39 | 47.81 | 1,628,441 | -1.13(-2.32%) |
Jan 24, 2020 | 54.05 | 54.05 | 47.75 | 48.95 | 3,643,544 | -4.27(-8.02%) |
Jan 23, 2020 | 54.72 | 54.97 | 51.61 | 53.22 | 1,914,800 | -2.18(-3.93%) |
Jan 22, 2020 | 56.61 | 57.38 | 55.05 | 55.40 | 1,213,411 | -0.37(-0.66%) |
Jan 21, 2020 | 57.75 | 58.70 | 55.41 | 55.76 | 1,249,377 | -2.81(-4.79%) |
Jan 17, 2020 | 60.58 | 60.98 | 57.81 | 58.57 | 1,311,410 | -1.57(-2.61%) |
Jan 16, 2020 | 60.37 | 60.98 | 58.71 | 60.14 | 1,460,194 | +1.19(+2.03%) |
Jan 15, 2020 | 57.34 | 60.49 | 57.21 | 58.95 | 1,941,871 | +1.41(+2.46%) |
Jan 14, 2020 | 52.47 | 57.90 | 51.56 | 57.53 | 2,909,429 | +4.56(+8.60%) |
Jan 13, 2020 | 54.99 | 56.14 | 51.47 | 52.98 | 3,387,953 | -3.43(-6.08%) |
Jan 10, 2020 | 58.45 | 59.91 | 56.25 | 56.41 | 1,748,748 | -1.79(-3.08%) |
Jan 09, 2020 | 59.03 | 59.81 | 57.43 | 58.20 | 1,709,659 | +0.43(+0.74%) |
Jan 08, 2020 | 55.17 | 58.42 | 54.81 | 57.77 | 1,978,280 | +2.28(+4.11%) |
Jan 07, 2020 | 55.69 | 56.21 | 53.17 | 55.49 | 1,391,765 | +0.23(+0.41%) |
Jan 06, 2020 | 52.30 | 55.31 | 51.24 | 55.27 | 1,885,852 | +1.37(+2.55%) |
Jan 03, 2020 | 53.72 | 55.30 | 52.71 | 53.89 | 1,712,664 | -2.27(-4.04%) |
Jan 02, 2020 | 58.50 | 58.53 | 54.50 | 56.16 | 1,853,763 | -1.04(-1.83%) |
Dec 31, 2019 | 55.84 | 57.74 | 55.08 | 57.21 | 968,656 | +0.80(+1.41%) |
Dec 30, 2019 | 58.97 | 59.57 | 55.39 | 56.41 | 1,733,489 | -2.60(-4.40%) |
Dec 27, 2019 | 62.39 | 62.53 | 58.40 | 59.01 | 1,517,666 | -2.85(-4.60%) |
Dec 26, 2019 | 64.02 | 64.02 | 61.50 | 61.85 | 1,228,690 | -2.09(-3.27%) |
Dec 24, 2019 | 62.09 | 64.01 | 61.29 | 63.94 | 688,623 | +1.99(+3.21%) |
Dec 23, 2019 | 60.69 | 62.17 | 58.90 | 61.95 | 1,571,832 | +1.86(+3.09%) |
Dec 20, 2019 | 59.92 | 60.22 | 58.71 | 60.10 | 1,229,197 | +0.39(+0.65%) |
Dec 19, 2019 | 58.68 | 59.81 | 57.94 | 59.71 | 1,029,977 | +0.98(+1.68%) |
Dec 18, 2019 | 60.08 | 60.39 | 57.04 | 58.72 | 1,567,086 | -1.15(-1.93%) |
Dec 17, 2019 | 60.68 | 60.68 | 58.77 | 59.88 | 1,007,706 | -0.11(-0.18%) |
Dec 16, 2019 | 59.19 | 60.55 | 58.05 | 59.99 | 1,395,618 | +2.24(+3.88%) |
Dec 13, 2019 | 57.59 | 60.01 | 56.66 | 57.75 | 2,217,441 | +0.86(+1.50%) |
Dec 12, 2019 | 55.97 | 58.46 | 55.54 | 56.89 | 1,774,741 | +0.95(+1.69%) |
Dec 11, 2019 | 58.19 | 59.24 | 55.51 | 55.95 | 1,709,565 | -2.39(-4.09%) |
Dec 10, 2019 | 56.35 | 58.43 | 55.60 | 58.33 | 1,341,393 | +1.99(+3.53%) |
Dec 09, 2019 | 58.59 | 59.69 | 56.31 | 56.35 | 2,251,782 | +0.20(+0.35%) |
Dec 06, 2019 | 55.21 | 56.37 | 54.76 | 56.15 | 1,445,624 | +1.98(+3.65%) |
Dec 05, 2019 | 56.27 | 56.40 | 53.34 | 54.17 | 1,938,329 | -2.99(-5.24%) |
Dec 04, 2019 | 55.46 | 57.20 | 53.77 | 57.16 | 1,494,601 | +2.13(+3.87%) |
Dec 03, 2019 | 52.55 | 55.33 | 51.99 | 55.03 | 1,951,071 | +2.28(+4.32%) |
Dec 02, 2019 | 55.30 | 55.86 | 51.54 | 52.75 | 1,586,817 | -2.11(-3.84%) |
Nov 29, 2019 | 54.21 | 55.58 | 54.05 | 54.86 | 978,191 | +0.23(+0.42%) |
Nov 27, 2019 | 52.54 | 55.02 | 52.33 | 54.63 | 1,868,726 | +2.10(+4.00%) |
Nov 26, 2019 | 52.72 | 53.08 | 51.28 | 52.54 | 1,725,186 | +0.55(+1.05%) |
Nov 25, 2019 | 48.21 | 52.25 | 48.09 | 51.99 | 2,755,021 | +5.88(+12.75%) |
Nov 22, 2019 | 45.92 | 46.42 | 44.35 | 46.11 | 1,231,007 | +0.85(+1.87%) |
Nov 21, 2019 | 45.51 | 45.54 | 43.90 | 45.26 | 852,080 | +0.11(+0.24%) |
Nov 20, 2019 | 44.27 | 45.99 | 43.08 | 45.15 | 1,768,234 | +0.44(+0.98%) |
Nov 19, 2019 | 42.56 | 45.37 | 42.37 | 44.72 | 2,131,925 | +3.17(+7.64%) |
Nov 18, 2019 | 41.10 | 41.77 | 40.23 | 41.54 | 1,188,472 | +0.36(+0.87%) |
Nov 15, 2019 | 40.15 | 41.19 | 39.72 | 41.18 | 1,324,192 | +1.58(+3.99%) |
Nov 14, 2019 | 40.21 | 40.59 | 38.81 | 39.60 | 1,189,172 | -0.90(-2.21%) |
Nov 13, 2019 | 39.37 | 41.41 | 38.71 | 40.50 | 1,445,705 | +0.50(+1.24%) |
Nov 12, 2019 | 39.92 | 40.89 | 39.13 | 40.00 | 1,135,999 | +0.57(+1.44%) |
Nov 11, 2019 | 39.48 | 40.02 | 38.86 | 39.43 | 959,968 | -0.72(-1.78%) |
Nov 08, 2019 | 37.03 | 40.29 | 36.01 | 40.15 | 2,604,455 | +2.79(+7.45%) |
Nov 07, 2019 | 37.82 | 38.60 | 37.12 | 37.36 | 1,661,630 | +0.32(+0.86%) |
Nov 06, 2019 | 39.00 | 39.00 | 36.78 | 37.05 | 1,485,340 | -2.00(-5.12%) |
Nov 05, 2019 | 38.97 | 39.58 | 37.98 | 39.05 | 1,204,601 | +0.00(+0.00%) |
Nov 04, 2019 | 40.79 | 41.07 | 38.93 | 39.05 | 1,751,829 | -0.75(-1.88%) |
Nov 01, 2019 | 37.56 | 39.79 | 37.06 | 39.79 | 1,936,076 | +2.79(+7.53%) |
Oct 31, 2019 | 36.91 | 37.45 | 35.77 | 37.01 | 1,075,056 | -0.35(-0.93%) |
Oct 30, 2019 | 37.94 | 38.01 | 36.56 | 37.35 | 1,174,861 | -0.54(-1.42%) |
Oct 29, 2019 | 38.65 | 38.65 | 37.52 | 37.89 | 1,067,482 | -0.35(-0.91%) |
Oct 28, 2019 | 37.16 | 38.59 | 36.69 | 38.24 | 1,974,474 | +1.49(+4.06%) |
Oct 25, 2019 | 34.84 | 37.11 | 34.65 | 36.75 | 2,213,621 | +1.57(+4.47%) |
Oct 24, 2019 | 35.93 | 35.93 | 34.58 | 35.18 | 1,736,261 | -0.37(-1.04%) |
Oct 23, 2019 | 35.70 | 37.01 | 35.37 | 35.54 | 1,975,450 | -0.40(-1.11%) |
Oct 22, 2019 | 36.88 | 37.47 | 35.56 | 35.94 | 2,989,696 | +0.78(+2.21%) |
Oct 21, 2019 | 34.10 | 35.41 | 33.55 | 35.17 | 2,375,156 | +1.88(+5.65%) |
Oct 18, 2019 | 34.42 | 34.93 | 32.15 | 33.29 | 2,446,332 | -1.28(-3.71%) |
Oct 17, 2019 | 33.90 | 34.82 | 33.72 | 34.57 | 2,597,760 | +1.19(+3.58%) |
Oct 16, 2019 | 33.34 | 33.92 | 33.06 | 33.38 | 1,662,449 | -0.17(-0.50%) |
Oct 15, 2019 | 31.78 | 33.85 | 31.58 | 33.54 | 2,808,897 | +2.24(+7.15%) |
Oct 14, 2019 | 31.40 | 32.59 | 30.62 | 31.31 | 2,011,046 | -0.14(-0.44%) |
Oct 11, 2019 | 31.05 | 32.28 | 30.95 | 31.45 | 3,284,997 | +1.22(+4.05%) |
Oct 10, 2019 | 29.20 | 30.47 | 29.19 | 30.22 | 2,862,242 | +1.45(+5.05%) |
Oct 09, 2019 | 29.85 | 30.13 | 28.56 | 28.77 | 2,782,479 | -0.43(-1.46%) |
Oct 08, 2019 | 30.13 | 30.67 | 28.66 | 29.20 | 3,321,768 | -1.86(-5.99%) |
Oct 07, 2019 | 31.07 | 32.14 | 30.77 | 31.06 | 1,736,216 | -0.23(-0.73%) |
Oct 04, 2019 | 31.26 | 32.43 | 29.63 | 31.29 | 3,546,156 | +0.13(+0.41%) |
Oct 03, 2019 | 29.59 | 31.31 | 28.37 | 31.16 | 3,672,840 | +1.79(+6.10%) |
Oct 02, 2019 | 28.35 | 30.02 | 26.87 | 29.37 | 5,544,119 | +0.56(+1.93%) |
Oct 01, 2019 | 31.02 | 32.36 | 28.43 | 28.81 | 4,694,894 | -1.93(-6.28%) |
Sep 30, 2019 | 31.22 | 31.78 | 29.96 | 30.74 | 2,596,004 | -0.24(-0.77%) |
Sep 27, 2019 | 32.06 | 33.63 | 30.32 | 30.98 | 4,883,014 | -0.78(-2.44%) |
Sep 26, 2019 | 34.71 | 34.88 | 31.50 | 31.75 | 4,872,152 | -2.92(-8.43%) |
Sep 25, 2019 | 35.35 | 36.05 | 34.19 | 34.68 | 2,401,435 | -0.63(-1.78%) |
Sep 24, 2019 | 38.35 | 38.54 | 34.48 | 35.31 | 4,311,656 | -2.71(-7.14%) |
Sep 23, 2019 | 39.13 | 40.18 | 37.95 | 38.02 | 1,615,811 | -1.34(-3.41%) |
Sep 20, 2019 | 39.67 | 40.36 | 38.30 | 39.36 | 1,680,520 | -0.09(-0.23%) |
Sep 19, 2019 | 39.71 | 40.91 | 39.16 | 39.45 | 1,816,524 | -0.14(-0.35%) |
Sep 18, 2019 | 40.35 | 40.59 | 38.09 | 39.59 | 2,353,451 | -1.14(-2.81%) |
Sep 17, 2019 | 40.65 | 41.25 | 39.17 | 40.74 | 1,310,049 | -0.44(-1.06%) |
Sep 16, 2019 | 38.73 | 41.51 | 38.26 | 41.17 | 1,962,494 | +2.05(+5.24%) |
Sep 13, 2019 | 39.58 | 40.76 | 38.84 | 39.12 | 1,866,541 | -0.35(-0.88%) |
Sep 12, 2019 | 41.00 | 41.00 | 38.37 | 39.47 | 1,895,322 | -1.07(-2.65%) |
Sep 11, 2019 | 38.13 | 40.77 | 37.98 | 40.55 | 2,614,134 | +2.31(+6.03%) |
Sep 10, 2019 | 34.51 | 38.28 | 33.89 | 38.24 | 3,213,135 | +3.13(+8.92%) |
Sep 09, 2019 | 36.21 | 36.44 | 34.34 | 35.11 | 2,320,902 | -0.10(-0.28%) |
Sep 06, 2019 | 36.60 | 37.16 | 35.12 | 35.21 | 2,189,312 | -1.24(-3.41%) |
Sep 05, 2019 | 35.80 | 37.15 | 34.92 | 36.45 | 3,383,617 | +1.50(+4.30%) |
Sep 04, 2019 | 35.32 | 35.36 | 33.27 | 34.95 | 3,466,009 | +0.74(+2.15%) |
Sep 03, 2019 | 36.00 | 37.22 | 33.78 | 34.21 | 3,482,348 | -2.46(-6.70%) |
Aug 30, 2019 | 37.99 | 38.25 | 35.84 | 36.67 | 1,837,783 | -1.05(-2.79%) |
Aug 29, 2019 | 37.39 | 38.04 | 36.45 | 37.72 | 2,078,877 | +1.41(+3.89%) |
Aug 28, 2019 | 34.31 | 37.16 | 34.02 | 36.31 | 2,356,142 | +1.53(+4.40%) |
Aug 27, 2019 | 37.18 | 37.90 | 33.95 | 34.78 | 2,972,632 | -1.77(-4.84%) |
Aug 26, 2019 | 36.58 | 36.94 | 35.45 | 36.55 | 1,960,514 | +1.04(+2.94%) |
Aug 23, 2019 | 38.28 | 39.77 | 35.03 | 35.50 | 3,913,572 | -3.16(-8.18%) |
Aug 22, 2019 | 41.10 | 41.20 | 37.85 | 38.67 | 2,947,462 | -2.45(-5.95%) |
Aug 21, 2019 | 40.75 | 41.52 | 40.13 | 41.11 | 1,797,756 | +1.21(+3.04%) |
Aug 20, 2019 | 40.91 | 41.52 | 39.52 | 39.90 | 1,888,238 | -1.47(-3.56%) |
Aug 19, 2019 | 41.68 | 41.81 | 40.24 | 41.37 | 2,016,189 | +1.37(+3.43%) |
Aug 16, 2019 | 38.08 | 40.08 | 37.70 | 40.00 | 2,274,982 | +2.92(+7.89%) |
Aug 15, 2019 | 39.00 | 39.03 | 36.85 | 37.08 | 2,422,458 | -1.27(-3.32%) |
Aug 14, 2019 | 39.78 | 40.46 | 38.25 | 38.35 | 3,725,237 | -3.62(-8.63%) |
Aug 13, 2019 | 40.01 | 43.46 | 39.78 | 41.97 | 2,442,875 | +1.70(+4.22%) |
Aug 12, 2019 | 41.66 | 42.30 | 39.71 | 40.27 | 1,858,553 | -2.38(-5.57%) |
Aug 09, 2019 | 43.11 | 44.21 | 41.27 | 42.64 | 1,603,196 | -1.25(-2.85%) |
Aug 08, 2019 | 42.27 | 44.16 | 41.77 | 43.90 | 1,911,628 | +2.13(+5.10%) |
Aug 07, 2019 | 39.77 | 42.35 | 38.94 | 41.77 | 1,815,097 | +0.32(+0.77%) |
Aug 06, 2019 | 40.08 | 41.52 | 38.24 | 41.45 | 2,659,449 | +2.69(+6.93%) |
Aug 05, 2019 | 40.41 | 40.85 | 37.48 | 38.77 | 3,328,115 | -4.25(-9.87%) |
Aug 02, 2019 | 45.66 | 45.86 | 41.95 | 43.01 | 3,952,486 | -3.05(-6.63%) |