Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.87 | 42.23 | 40.36 | 40.51 | 1,308,787 | -1.36(-3.24%) |
Apr 29, 2020 | 42.49 | 43.02 | 41.29 | 41.86 | 597,074 | -0.66(-1.54%) |
Apr 28, 2020 | 41.84 | 42.69 | 41.69 | 42.52 | 688,528 | +1.42(+3.46%) |
Apr 27, 2020 | 42.66 | 42.69 | 40.94 | 41.10 | 790,496 | -2.50(-5.74%) |
Apr 24, 2020 | 42.66 | 43.60 | 42.58 | 43.60 | 486,678 | +0.38(+0.89%) |
Apr 23, 2020 | 42.81 | 43.62 | 42.63 | 43.21 | 829,998 | +0.66(+1.54%) |
Apr 22, 2020 | 42.82 | 43.19 | 41.97 | 42.56 | 904,042 | -1.26(-2.89%) |
Apr 21, 2020 | 44.57 | 44.57 | 43.57 | 43.82 | 805,963 | +1.49(+3.52%) |
Apr 20, 2020 | 41.86 | 42.39 | 41.45 | 42.33 | 902,796 | +1.06(+2.56%) |
Apr 17, 2020 | 42.81 | 43.62 | 40.90 | 41.27 | 1,329,050 | -1.77(-4.11%) |
Apr 16, 2020 | 42.47 | 43.24 | 42.32 | 43.04 | 649,984 | +1.40(+3.35%) |
Apr 15, 2020 | 40.73 | 41.98 | 40.67 | 41.65 | 977,538 | +2.98(+7.70%) |
Apr 14, 2020 | 38.73 | 39.27 | 38.41 | 38.67 | 704,953 | -0.06(-0.15%) |
Apr 13, 2020 | 39.15 | 39.93 | 38.68 | 38.73 | 830,449 | -0.88(-2.22%) |
Apr 09, 2020 | 38.81 | 40.02 | 38.52 | 39.61 | 1,069,752 | -0.01(-0.02%) |
Apr 08, 2020 | 39.52 | 40.32 | 39.07 | 39.62 | 777,643 | -0.77(-1.90%) |
Apr 07, 2020 | 39.39 | 40.51 | 38.47 | 40.38 | 1,268,581 | -1.39(-3.32%) |
Apr 06, 2020 | 41.09 | 41.86 | 40.61 | 41.77 | 658,655 | -0.37(-0.87%) |
Apr 03, 2020 | 42.02 | 43.45 | 41.83 | 42.14 | 654,917 | +0.38(+0.92%) |
Apr 02, 2020 | 42.26 | 42.61 | 41.18 | 41.75 | 1,113,446 | +0.72(+1.76%) |
Apr 01, 2020 | 41.99 | 42.36 | 40.51 | 41.03 | 1,056,911 | +1.58(+4.01%) |
Mar 31, 2020 | 39.96 | 40.76 | 39.03 | 39.45 | 1,078,239 | -0.87(-2.16%) |
Mar 30, 2020 | 42.09 | 43.16 | 40.05 | 40.32 | 1,963,972 | -1.02(-2.47%) |
Mar 27, 2020 | 39.77 | 41.81 | 39.16 | 41.34 | 1,526,113 | +3.03(+7.90%) |
Mar 26, 2020 | 38.80 | 39.94 | 37.50 | 38.31 | 1,838,167 | +0.59(+1.56%) |
Mar 25, 2020 | 38.83 | 40.58 | 37.16 | 37.72 | 910,564 | -0.47(-1.23%) |
Mar 24, 2020 | 37.42 | 39.71 | 36.20 | 38.19 | 1,191,677 | -2.12(-5.25%) |
Mar 23, 2020 | 34.41 | 40.78 | 33.97 | 40.31 | 2,122,126 | +4.56(+12.76%) |
Mar 20, 2020 | 32.12 | 35.75 | 31.53 | 35.75 | 2,827,510 | +6.05(+20.36%) |
Mar 19, 2020 | 28.29 | 32.14 | 27.43 | 29.70 | 1,319,343 | +2.63(+9.70%) |
Mar 18, 2020 | 32.14 | 33.27 | 23.87 | 27.08 | 2,500,999 | -6.00(-18.14%) |
Mar 17, 2020 | 40.30 | 41.98 | 32.42 | 33.08 | 1,654,202 | -7.22(-17.93%) |
Mar 16, 2020 | 39.17 | 41.68 | 36.70 | 40.30 | 1,580,444 | +5.79(+16.76%) |
Mar 13, 2020 | 35.00 | 37.02 | 32.90 | 34.51 | 1,661,239 | -2.21(-6.01%) |
Mar 12, 2020 | 38.32 | 42.68 | 35.32 | 36.72 | 2,378,329 | +0.75(+2.08%) |
Mar 11, 2020 | 42.52 | 43.80 | 35.33 | 35.97 | 2,338,048 | -4.48(-11.07%) |
Mar 10, 2020 | 46.24 | 49.15 | 40.06 | 40.45 | 3,150,698 | -7.75(-16.08%) |
Mar 09, 2020 | 53.99 | 54.49 | 47.25 | 48.20 | 3,993,321 | +4.03(+9.12%) |
Mar 06, 2020 | 44.75 | 45.99 | 42.30 | 44.17 | 6,161,866 | +5.98(+15.66%) |
Mar 05, 2020 | 37.31 | 38.44 | 37.08 | 38.19 | 2,023,888 | +2.57(+7.22%) |
Mar 04, 2020 | 36.83 | 37.50 | 35.29 | 35.62 | 1,547,687 | -1.19(-3.23%) |
Mar 03, 2020 | 35.06 | 39.08 | 34.08 | 36.80 | 4,337,495 | +1.68(+4.79%) |
Mar 02, 2020 | 36.10 | 36.93 | 35.04 | 35.12 | 3,240,694 | -0.13(-0.37%) |
Feb 28, 2020 | 35.42 | 36.38 | 35.18 | 35.25 | 4,441,563 | +1.60(+4.75%) |
Feb 27, 2020 | 34.23 | 34.46 | 32.99 | 33.66 | 2,756,396 | +0.98(+3.00%) |
Feb 26, 2020 | 32.44 | 33.58 | 32.18 | 32.67 | 1,985,212 | -0.52(-1.58%) |
Feb 25, 2020 | 32.61 | 33.61 | 32.56 | 33.20 | 1,842,961 | +0.57(+1.75%) |
Feb 24, 2020 | 32.96 | 33.09 | 32.48 | 32.63 | 2,401,224 | +1.39(+4.46%) |
Feb 21, 2020 | 31.10 | 31.76 | 31.00 | 31.23 | 1,674,828 | +0.83(+2.74%) |
Feb 20, 2020 | 30.06 | 30.57 | 30.00 | 30.40 | 1,278,234 | +0.69(+2.33%) |
Feb 19, 2020 | 29.45 | 29.76 | 29.37 | 29.71 | 639,131 | +0.02(+0.06%) |
Feb 18, 2020 | 29.62 | 30.01 | 29.34 | 29.69 | 1,014,278 | +0.56(+1.92%) |
Feb 14, 2020 | 29.25 | 29.43 | 29.05 | 29.13 | 1,294,453 | +0.38(+1.33%) |
Feb 13, 2020 | 28.50 | 28.90 | 28.38 | 28.75 | 1,502,247 | +0.31(+1.08%) |
Feb 12, 2020 | 28.42 | 28.54 | 28.21 | 28.44 | 869,376 | -0.42(-1.46%) |
Feb 11, 2020 | 29.17 | 29.24 | 28.79 | 28.86 | 1,445,371 | -0.48(-1.62%) |
Feb 10, 2020 | 29.49 | 29.57 | 29.23 | 29.34 | 1,351,468 | +0.25(+0.87%) |
Feb 07, 2020 | 28.97 | 29.26 | 28.76 | 29.08 | 1,850,303 | +1.00(+3.56%) |
Feb 06, 2020 | 27.75 | 28.18 | 27.66 | 28.08 | 1,314,348 | +0.39(+1.42%) |
Feb 05, 2020 | 27.85 | 28.08 | 27.62 | 27.69 | 1,635,452 | -0.92(-3.20%) |
Feb 04, 2020 | 28.85 | 28.89 | 28.31 | 28.61 | 1,732,216 | -1.23(-4.13%) |
Feb 03, 2020 | 29.44 | 29.96 | 28.95 | 29.84 | 2,087,419 | -0.06(-0.19%) |
Jan 31, 2020 | 29.49 | 29.96 | 29.42 | 29.90 | 2,496,567 | +0.75(+2.56%) |
Jan 30, 2020 | 29.33 | 29.78 | 28.95 | 29.15 | 2,347,176 | +0.06(+0.19%) |
Jan 29, 2020 | 28.43 | 29.20 | 28.43 | 29.09 | 1,484,637 | +0.80(+2.84%) |
Jan 28, 2020 | 28.75 | 28.85 | 28.08 | 28.29 | 1,867,296 | -0.69(-2.39%) |
Jan 27, 2020 | 28.79 | 28.98 | 28.51 | 28.98 | 1,930,368 | +1.30(+4.69%) |
Jan 24, 2020 | 27.31 | 27.96 | 27.24 | 27.68 | 2,299,906 | +0.66(+2.46%) |
Jan 23, 2020 | 26.99 | 27.30 | 26.95 | 27.02 | 1,386,145 | +0.53(+2.01%) |
Jan 22, 2020 | 26.34 | 26.59 | 26.29 | 26.49 | 1,004,028 | +0.27(+1.03%) |
Jan 21, 2020 | 25.86 | 26.31 | 25.83 | 26.22 | 902,531 | +0.75(+2.94%) |
Jan 17, 2020 | 25.17 | 25.47 | 25.05 | 25.47 | 1,176,114 | -0.63(-2.40%) |
Jan 16, 2020 | 26.13 | 26.28 | 25.84 | 26.09 | 1,426,206 | -0.28(-1.06%) |
Jan 15, 2020 | 26.27 | 26.42 | 26.00 | 26.37 | 1,323,209 | +0.51(+1.99%) |
Jan 14, 2020 | 25.56 | 25.86 | 25.51 | 25.86 | 1,093,661 | +0.42(+1.65%) |
Jan 13, 2020 | 25.39 | 25.49 | 25.11 | 25.44 | 1,396,036 | -0.26(-1.02%) |
Jan 10, 2020 | 25.29 | 25.71 | 25.24 | 25.70 | 710,996 | +0.64(+2.57%) |
Jan 09, 2020 | 24.37 | 25.15 | 24.33 | 25.06 | 1,429,066 | +0.24(+0.98%) |
Jan 08, 2020 | 25.42 | 25.64 | 24.54 | 24.81 | 1,150,663 | -0.49(-1.92%) |
Jan 07, 2020 | 25.62 | 25.74 | 25.28 | 25.30 | 895,714 | -0.38(-1.49%) |
Jan 06, 2020 | 26.42 | 26.46 | 25.57 | 25.68 | 950,403 | -0.40(-1.54%) |
Jan 03, 2020 | 25.63 | 26.13 | 25.43 | 26.08 | 1,169,373 | +1.10(+4.41%) |
Jan 02, 2020 | 24.82 | 25.23 | 24.78 | 24.98 | 1,114,752 | +0.83(+3.44%) |
Dec 31, 2019 | 24.54 | 24.68 | 24.08 | 24.15 | 1,500,101 | -0.76(-3.04%) |
Dec 30, 2019 | 24.37 | 24.93 | 24.24 | 24.91 | 828,295 | -0.25(-1.00%) |
Dec 27, 2019 | 25.22 | 25.33 | 25.15 | 25.16 | 699,548 | +0.08(+0.34%) |
Dec 26, 2019 | 24.92 | 25.10 | 24.72 | 25.08 | 417,335 | +0.19(+0.75%) |
Dec 24, 2019 | 24.37 | 25.02 | 24.37 | 24.89 | 304,300 | +0.20(+0.79%) |
Dec 23, 2019 | 24.91 | 24.99 | 24.47 | 24.69 | 794,329 | -0.10(-0.41%) |
Dec 20, 2019 | 24.53 | 24.84 | 24.43 | 24.79 | 595,393 | +0.05(+0.19%) |
Dec 19, 2019 | 24.47 | 24.95 | 24.36 | 24.75 | 621,170 | +0.11(+0.45%) |
Dec 18, 2019 | 25.08 | 25.16 | 24.51 | 24.64 | 749,180 | -0.62(-2.47%) |
Dec 17, 2019 | 25.56 | 25.65 | 25.04 | 25.26 | 569,879 | -0.10(-0.40%) |
Dec 16, 2019 | 25.69 | 25.73 | 25.15 | 25.36 | 920,910 | -0.69(-2.65%) |
Dec 13, 2019 | 25.55 | 26.35 | 25.07 | 26.05 | 1,443,887 | +0.83(+3.29%) |
Dec 12, 2019 | 26.18 | 26.24 | 24.74 | 25.22 | 2,250,636 | -1.29(-4.86%) |
Dec 11, 2019 | 26.26 | 26.73 | 26.22 | 26.51 | 938,811 | +0.62(+2.41%) |
Dec 10, 2019 | 26.19 | 26.28 | 25.76 | 25.89 | 783,302 | -0.05(-0.18%) |
Dec 09, 2019 | 26.07 | 26.16 | 25.85 | 25.93 | 1,211,478 | +0.18(+0.69%) |
Dec 06, 2019 | 25.58 | 26.16 | 25.48 | 25.76 | 1,142,009 | -0.47(-1.78%) |
Dec 05, 2019 | 25.95 | 26.37 | 25.90 | 26.22 | 1,132,270 | -0.38(-1.44%) |
Dec 04, 2019 | 26.90 | 26.96 | 26.24 | 26.60 | 1,536,621 | -0.76(-2.79%) |
Dec 03, 2019 | 26.73 | 27.71 | 26.70 | 27.37 | 1,380,537 | +1.56(+6.04%) |
Dec 02, 2019 | 25.63 | 25.97 | 25.57 | 25.81 | 1,485,055 | -1.04(-3.86%) |
Nov 29, 2019 | 26.99 | 27.00 | 26.47 | 26.85 | 606,434 | -0.21(-0.76%) |
Nov 27, 2019 | 26.95 | 27.15 | 26.89 | 27.05 | 632,806 | -0.26(-0.96%) |
Nov 26, 2019 | 27.19 | 27.38 | 27.17 | 27.31 | 738,317 | +0.48(+1.77%) |
Nov 25, 2019 | 26.80 | 26.95 | 26.74 | 26.84 | 537,722 | +0.27(+1.02%) |
Nov 22, 2019 | 26.73 | 26.81 | 26.47 | 26.57 | 606,005 | +0.07(+0.25%) |
Nov 21, 2019 | 26.46 | 26.69 | 26.15 | 26.50 | 915,997 | -0.48(-1.76%) |
Nov 20, 2019 | 26.59 | 27.01 | 26.55 | 26.98 | 958,976 | +0.80(+3.06%) |
Nov 19, 2019 | 25.76 | 26.24 | 25.76 | 26.18 | 849,925 | +0.60(+2.33%) |
Nov 18, 2019 | 25.67 | 25.90 | 25.53 | 25.58 | 627,099 | +0.13(+0.51%) |
Nov 15, 2019 | 25.27 | 25.65 | 25.25 | 25.45 | 491,622 | -0.05(-0.18%) |
Nov 14, 2019 | 25.46 | 25.81 | 25.40 | 25.49 | 1,124,958 | +0.76(+3.05%) |
Nov 13, 2019 | 24.93 | 25.01 | 24.59 | 24.74 | 802,621 | +0.42(+1.73%) |
Nov 12, 2019 | 24.09 | 24.47 | 23.85 | 24.32 | 963,501 | +0.35(+1.44%) |
Nov 11, 2019 | 24.18 | 24.18 | 23.79 | 23.97 | 474,776 | +0.02(+0.08%) |
Nov 08, 2019 | 24.06 | 24.48 | 23.86 | 23.96 | 914,958 | -0.32(-1.31%) |
Nov 07, 2019 | 24.74 | 24.74 | 23.68 | 24.27 | 2,265,612 | -1.39(-5.42%) |
Nov 06, 2019 | 25.66 | 25.87 | 25.30 | 25.66 | 949,864 | +0.46(+1.81%) |
Nov 05, 2019 | 25.23 | 25.35 | 24.95 | 25.20 | 899,669 | -0.89(-3.40%) |
Nov 04, 2019 | 26.20 | 26.32 | 25.96 | 26.09 | 1,028,052 | -1.06(-3.92%) |
Nov 01, 2019 | 27.24 | 27.57 | 26.71 | 27.15 | 1,416,443 | -0.24(-0.89%) |
Oct 31, 2019 | 26.97 | 27.66 | 26.96 | 27.40 | 1,617,531 | +1.04(+3.96%) |
Oct 30, 2019 | 25.46 | 26.40 | 25.46 | 26.35 | 1,010,263 | +1.09(+4.32%) |
Oct 29, 2019 | 25.42 | 25.46 | 25.16 | 25.26 | 667,162 | +0.03(+0.11%) |
Oct 28, 2019 | 25.35 | 25.37 | 25.05 | 25.23 | 955,563 | -0.65(-2.52%) |
Oct 25, 2019 | 26.47 | 26.48 | 25.79 | 25.89 | 914,744 | -0.43(-1.63%) |
Oct 24, 2019 | 26.56 | 26.90 | 26.21 | 26.32 | 955,515 | -0.16(-0.60%) |
Oct 23, 2019 | 26.79 | 26.95 | 26.41 | 26.47 | 650,483 | +0.09(+0.35%) |
Oct 22, 2019 | 26.42 | 26.50 | 26.02 | 26.38 | 649,951 | +0.47(+1.80%) |
Oct 21, 2019 | 25.98 | 26.21 | 25.78 | 25.91 | 947,980 | -0.65(-2.46%) |
Oct 18, 2019 | 26.69 | 26.92 | 26.47 | 26.57 | 868,111 | -0.01(-0.03%) |
Oct 17, 2019 | 26.50 | 27.01 | 26.40 | 26.58 | 1,242,203 | -0.13(-0.49%) |
Oct 16, 2019 | 26.57 | 26.84 | 26.43 | 26.71 | 697,326 | +0.07(+0.25%) |
Oct 15, 2019 | 27.25 | 27.35 | 26.55 | 26.64 | 1,215,010 | -1.01(-3.64%) |
Oct 14, 2019 | 27.66 | 27.67 | 27.41 | 27.65 | 2,860,957 | +0.58(+2.14%) |
Oct 11, 2019 | 27.37 | 27.45 | 26.67 | 27.07 | 4,240,005 | -1.05(-3.75%) |
Oct 10, 2019 | 28.71 | 28.72 | 27.84 | 28.12 | 3,408,144 | -1.32(-4.50%) |
Oct 09, 2019 | 29.65 | 29.65 | 29.11 | 29.45 | 2,361,293 | -0.52(-1.74%) |
Oct 08, 2019 | 30.42 | 30.45 | 29.65 | 29.97 | 2,009,923 | +0.22(+0.75%) |
Oct 07, 2019 | 30.00 | 30.22 | 29.72 | 29.75 | 1,718,334 | -0.76(-2.51%) |
Oct 04, 2019 | 30.12 | 30.53 | 30.03 | 30.51 | 1,782,856 | +0.65(+2.19%) |
Oct 03, 2019 | 29.30 | 30.32 | 29.28 | 29.86 | 2,178,896 | +0.77(+2.66%) |
Oct 02, 2019 | 28.99 | 29.46 | 28.85 | 29.09 | 2,322,738 | +0.20(+0.68%) |
Oct 01, 2019 | 27.67 | 29.26 | 27.59 | 28.89 | 1,952,316 | +0.32(+1.11%) |
Sep 30, 2019 | 27.88 | 28.61 | 27.88 | 28.57 | 1,871,204 | +0.15(+0.53%) |
Sep 27, 2019 | 28.18 | 28.54 | 28.06 | 28.42 | 1,785,857 | +0.24(+0.86%) |
Sep 26, 2019 | 28.15 | 28.57 | 27.93 | 28.18 | 2,245,797 | +0.53(+1.92%) |
Sep 25, 2019 | 28.80 | 28.95 | 27.49 | 27.65 | 3,691,467 | -1.32(-4.57%) |
Sep 24, 2019 | 28.27 | 29.12 | 28.27 | 28.97 | 2,298,320 | +1.03(+3.70%) |
Sep 23, 2019 | 28.21 | 28.72 | 27.86 | 27.94 | 2,387,597 | +0.00(+0.00%) |
Sep 20, 2019 | 27.31 | 28.03 | 27.14 | 27.94 | 1,850,706 | +1.01(+3.77%) |
Sep 19, 2019 | 27.32 | 27.44 | 26.90 | 26.92 | 2,926,107 | +0.23(+0.87%) |
Sep 18, 2019 | 26.87 | 27.26 | 26.65 | 26.69 | 2,625,033 | +0.34(+1.27%) |
Sep 17, 2019 | 25.97 | 26.66 | 25.79 | 26.36 | 1,983,953 | +0.44(+1.69%) |
Sep 16, 2019 | 25.72 | 26.10 | 25.37 | 25.92 | 1,847,380 | +0.93(+3.73%) |
Sep 13, 2019 | 25.97 | 26.22 | 24.99 | 24.99 | 2,642,653 | -1.72(-6.45%) |
Sep 12, 2019 | 27.86 | 28.02 | 26.44 | 26.71 | 2,347,604 | -0.55(-2.02%) |
Sep 11, 2019 | 27.22 | 27.66 | 27.22 | 27.26 | 1,794,454 | -0.16(-0.58%) |
Sep 10, 2019 | 28.70 | 28.97 | 27.37 | 27.42 | 2,338,455 | -1.51(-5.21%) |
Sep 09, 2019 | 29.33 | 29.42 | 28.91 | 28.93 | 1,696,906 | -1.65(-5.39%) |
Sep 06, 2019 | 30.20 | 30.70 | 30.12 | 30.57 | 1,576,376 | +0.61(+2.05%) |
Sep 05, 2019 | 30.48 | 30.59 | 29.36 | 29.96 | 3,352,539 | -1.67(-5.27%) |
Sep 04, 2019 | 31.07 | 31.77 | 31.04 | 31.63 | 1,551,071 | +0.14(+0.44%) |
Sep 03, 2019 | 31.45 | 32.43 | 31.10 | 31.49 | 2,727,628 | +0.07(+0.21%) |
Aug 30, 2019 | 30.96 | 31.53 | 30.81 | 31.42 | 2,699,152 | +0.02(+0.06%) |
Aug 29, 2019 | 31.38 | 31.46 | 30.67 | 31.40 | 1,898,364 | -0.36(-1.14%) |
Aug 28, 2019 | 32.37 | 32.45 | 31.67 | 31.77 | 2,137,034 | +0.12(+0.38%) |
Aug 27, 2019 | 31.00 | 31.71 | 30.95 | 31.64 | 1,940,677 | +1.41(+4.65%) |
Aug 26, 2019 | 30.55 | 30.83 | 30.19 | 30.24 | 2,325,286 | -0.37(-1.22%) |
Aug 23, 2019 | 29.09 | 30.81 | 29.09 | 30.61 | 2,581,106 | +1.41(+4.81%) |
Aug 22, 2019 | 29.43 | 29.87 | 29.11 | 29.21 | 1,526,449 | -0.58(-1.94%) |
Aug 21, 2019 | 29.89 | 30.55 | 29.61 | 29.78 | 1,023,955 | -0.59(-1.93%) |
Aug 20, 2019 | 30.26 | 30.44 | 29.98 | 30.37 | 1,239,436 | +0.86(+2.90%) |
Aug 19, 2019 | 29.22 | 29.88 | 29.17 | 29.51 | 1,998,960 | -1.28(-4.17%) |
Aug 16, 2019 | 30.79 | 30.99 | 29.99 | 30.80 | 1,884,111 | -0.76(-2.42%) |
Aug 15, 2019 | 30.75 | 32.39 | 30.51 | 31.56 | 2,871,621 | +1.01(+3.29%) |
Aug 14, 2019 | 30.25 | 30.60 | 30.00 | 30.56 | 1,898,083 | +1.90(+6.63%) |
Aug 13, 2019 | 29.44 | 29.50 | 28.34 | 28.66 | 2,377,359 | -0.29(-1.00%) |
Aug 12, 2019 | 28.21 | 29.21 | 28.10 | 28.94 | 1,172,040 | +1.68(+6.15%) |
Aug 09, 2019 | 27.60 | 28.13 | 27.17 | 27.27 | 1,328,362 | -0.13(-0.48%) |
Aug 08, 2019 | 26.72 | 27.47 | 26.05 | 27.40 | 2,044,354 | +0.15(+0.55%) |
Aug 07, 2019 | 28.63 | 29.02 | 27.10 | 27.25 | 4,091,330 | +0.07(+0.27%) |
Aug 06, 2019 | 26.21 | 27.22 | 26.15 | 27.18 | 1,078,022 | +0.58(+2.17%) |
Aug 05, 2019 | 26.21 | 26.61 | 25.92 | 26.60 | 1,898,573 | +1.36(+5.39%) |
Aug 02, 2019 | 24.81 | 25.26 | 24.69 | 25.24 | 1,338,996 | +0.63(+2.57%) |
Aug 01, 2019 | 23.63 | 24.69 | 23.59 | 24.61 | 1,625,734 | +1.35(+5.80%) |
Jul 31, 2019 | 22.63 | 23.46 | 22.61 | 23.26 | 1,404,791 | +0.56(+2.46%) |
Jul 30, 2019 | 22.76 | 22.84 | 22.50 | 22.70 | 463,667 | +0.15(+0.66%) |
Jul 29, 2019 | 22.73 | 22.75 | 22.48 | 22.55 | 444,246 | +0.01(+0.04%) |
Jul 26, 2019 | 22.64 | 22.67 | 22.42 | 22.54 | 476,586 | +0.15(+0.67%) |
Jul 25, 2019 | 22.42 | 22.49 | 22.05 | 22.39 | 746,802 | -0.29(-1.27%) |
Jul 24, 2019 | 22.59 | 22.74 | 22.54 | 22.68 | 421,058 | +0.30(+1.33%) |
Jul 23, 2019 | 22.59 | 22.68 | 22.28 | 22.38 | 543,526 | -0.40(-1.76%) |
Jul 22, 2019 | 23.05 | 23.05 | 22.71 | 22.78 | 246,765 | +0.13(+0.58%) |
Jul 19, 2019 | 22.60 | 22.79 | 22.58 | 22.65 | 278,626 | -0.17(-0.73%) |
Jul 18, 2019 | 22.59 | 23.00 | 22.44 | 22.82 | 461,236 | -0.02(-0.08%) |
Jul 17, 2019 | 22.38 | 22.84 | 22.36 | 22.84 | 596,348 | +0.71(+3.20%) |
Jul 16, 2019 | 21.93 | 22.13 | 21.81 | 22.13 | 393,802 | -0.19(-0.83%) |
Jul 15, 2019 | 22.07 | 22.36 | 22.06 | 22.32 | 352,310 | +0.39(+1.78%) |
Jul 12, 2019 | 21.77 | 22.06 | 21.67 | 21.93 | 469,604 | +0.05(+0.24%) |
Jul 11, 2019 | 22.51 | 22.57 | 21.70 | 21.87 | 1,419,140 | -0.91(-3.99%) |
Jul 10, 2019 | 23.05 | 23.12 | 22.62 | 22.78 | 783,429 | -0.39(-1.69%) |
Jul 09, 2019 | 23.27 | 23.27 | 22.98 | 23.17 | 455,957 | -0.05(-0.20%) |
Jul 08, 2019 | 23.44 | 23.54 | 23.22 | 23.22 | 400,384 | +0.11(+0.48%) |
Jul 05, 2019 | 23.15 | 23.18 | 22.73 | 23.11 | 816,437 | -0.96(-3.98%) |
Jul 03, 2019 | 23.72 | 24.14 | 23.72 | 24.07 | 250,591 | +0.48(+2.05%) |
Jul 02, 2019 | 23.25 | 23.67 | 23.18 | 23.58 | 511,650 | +0.53(+2.30%) |
Jul 01, 2019 | 23.21 | 23.33 | 22.73 | 23.05 | 661,240 | -0.13(-0.56%) |
Jun 28, 2019 | 23.13 | 23.38 | 23.05 | 23.18 | 584,750 | -0.05(-0.20%) |
Jun 27, 2019 | 22.99 | 23.39 | 22.83 | 23.23 | 517,199 | +0.44(+1.92%) |
Jun 26, 2019 | 23.21 | 23.21 | 22.78 | 22.79 | 451,395 | -0.51(-2.20%) |
Jun 25, 2019 | 23.24 | 23.41 | 23.23 | 23.30 | 707,739 | +0.25(+1.08%) |
Jun 24, 2019 | 22.92 | 23.11 | 22.89 | 23.05 | 318,129 | +0.52(+2.31%) |
Jun 21, 2019 | 23.14 | 23.14 | 22.52 | 22.53 | 493,164 | -0.79(-3.38%) |
Jun 20, 2019 | 23.33 | 23.65 | 23.18 | 23.32 | 425,888 | +0.18(+0.76%) |
Jun 19, 2019 | 22.81 | 23.25 | 22.66 | 23.15 | 546,961 | +0.09(+0.40%) |
Jun 18, 2019 | 23.24 | 23.32 | 22.85 | 23.05 | 622,462 | +0.34(+1.51%) |
Jun 17, 2019 | 22.57 | 22.75 | 22.43 | 22.71 | 362,451 | +0.13(+0.58%) |
Jun 14, 2019 | 22.42 | 22.73 | 22.42 | 22.58 | 349,598 | +0.12(+0.54%) |
Jun 13, 2019 | 22.27 | 22.51 | 22.27 | 22.46 | 419,017 | +0.22(+1.00%) |
Jun 12, 2019 | 22.06 | 22.26 | 22.03 | 22.24 | 407,721 | +0.06(+0.25%) |
Jun 11, 2019 | 22.07 | 22.26 | 22.04 | 22.18 | 403,762 | +0.03(+0.13%) |
Jun 10, 2019 | 22.24 | 22.24 | 22.04 | 22.15 | 552,421 | -0.63(-2.77%) |
Jun 07, 2019 | 22.79 | 22.94 | 22.64 | 22.79 | 643,084 | +0.57(+2.55%) |
Jun 06, 2019 | 22.40 | 22.71 | 22.07 | 22.22 | 652,447 | +0.23(+1.06%) |
Jun 05, 2019 | 22.18 | 22.40 | 21.97 | 21.99 | 762,888 | -0.39(-1.74%) |
Jun 04, 2019 | 22.62 | 22.81 | 22.19 | 22.38 | 1,096,285 | -0.77(-3.33%) |
Jun 03, 2019 | 22.92 | 23.25 | 22.73 | 23.15 | 1,126,633 | +0.40(+1.76%) |
May 31, 2019 | 22.25 | 22.77 | 22.21 | 22.75 | 1,696,079 | +0.83(+3.77%) |
May 30, 2019 | 21.48 | 21.92 | 21.27 | 21.92 | 756,377 | +0.55(+2.56%) |
May 29, 2019 | 21.66 | 21.78 | 21.34 | 21.37 | 994,750 | +0.16(+0.74%) |
May 28, 2019 | 20.97 | 21.28 | 20.89 | 21.22 | 490,220 | +0.47(+2.28%) |
May 24, 2019 | 20.65 | 20.75 | 20.56 | 20.74 | 353,152 | +0.05(+0.22%) |
May 23, 2019 | 20.34 | 20.90 | 20.32 | 20.70 | 613,315 | +0.69(+3.43%) |
May 22, 2019 | 19.79 | 20.06 | 19.78 | 20.01 | 386,578 | +0.31(+1.56%) |
May 21, 2019 | 19.72 | 19.78 | 19.60 | 19.70 | 361,519 | -0.09(-0.47%) |
May 20, 2019 | 19.98 | 20.10 | 19.76 | 19.80 | 393,651 | -0.14(-0.70%) |
May 17, 2019 | 20.05 | 20.06 | 19.79 | 19.93 | 342,920 | +0.13(+0.66%) |
May 16, 2019 | 19.85 | 19.85 | 19.71 | 19.80 | 339,847 | -0.19(-0.93%) |
May 15, 2019 | 20.04 | 20.06 | 19.83 | 19.99 | 374,596 | +0.34(+1.75%) |
May 14, 2019 | 19.72 | 19.78 | 19.57 | 19.65 | 316,410 | -0.18(-0.89%) |
May 13, 2019 | 19.67 | 19.90 | 19.60 | 19.82 | 469,181 | +0.45(+2.30%) |
May 10, 2019 | 19.45 | 19.68 | 19.29 | 19.38 | 244,589 | -0.06(-0.33%) |
May 09, 2019 | 19.56 | 19.63 | 19.17 | 19.44 | 398,041 | +0.23(+1.21%) |
May 08, 2019 | 19.60 | 19.64 | 19.17 | 19.21 | 710,508 | -0.28(-1.43%) |
May 07, 2019 | 19.28 | 19.55 | 19.21 | 19.49 | 510,568 | +0.46(+2.39%) |
May 06, 2019 | 19.18 | 19.20 | 19.01 | 19.03 | 253,412 | +0.16(+0.84%) |
May 03, 2019 | 18.87 | 18.99 | 18.76 | 18.88 | 218,202 | +0.15(+0.79%) |
May 02, 2019 | 18.89 | 18.96 | 18.61 | 18.73 | 396,503 | -0.26(-1.37%) |