Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.31 | 18.67 | 17.60 | 18.23 | 1,804,250 | -0.87(-4.57%) |
Apr 29, 2020 | 18.54 | 19.40 | 18.24 | 19.11 | 1,474,008 | +1.46(+8.27%) |
Apr 28, 2020 | 17.67 | 18.12 | 17.03 | 17.65 | 1,597,610 | +0.60(+3.54%) |
Apr 27, 2020 | 15.58 | 17.15 | 15.46 | 17.04 | 1,794,948 | +1.83(+12.02%) |
Apr 24, 2020 | 15.05 | 15.40 | 14.53 | 15.22 | 1,275,021 | +0.14(+0.96%) |
Apr 23, 2020 | 14.74 | 15.58 | 14.56 | 15.07 | 1,193,219 | +0.58(+3.98%) |
Apr 22, 2020 | 15.54 | 15.71 | 14.21 | 14.49 | 2,151,266 | -0.59(-3.94%) |
Apr 21, 2020 | 15.09 | 15.79 | 14.58 | 15.09 | 1,772,122 | -1.12(-6.89%) |
Apr 20, 2020 | 16.15 | 16.77 | 15.64 | 16.21 | 1,696,165 | -0.39(-2.33%) |
Apr 17, 2020 | 16.14 | 16.85 | 16.08 | 16.59 | 1,396,796 | +1.39(+9.12%) |
Apr 16, 2020 | 15.78 | 15.85 | 14.86 | 15.21 | 1,577,514 | -0.70(-4.42%) |
Apr 15, 2020 | 16.22 | 16.73 | 15.65 | 15.91 | 1,758,185 | -1.14(-6.71%) |
Apr 14, 2020 | 19.02 | 19.02 | 16.71 | 17.05 | 1,620,517 | -1.05(-5.82%) |
Apr 13, 2020 | 18.59 | 18.59 | 17.58 | 18.11 | 1,625,529 | -0.38(-2.05%) |
Apr 09, 2020 | 18.22 | 18.80 | 17.80 | 18.49 | 1,661,768 | +1.13(+6.49%) |
Apr 08, 2020 | 16.08 | 17.41 | 15.86 | 17.36 | 1,823,278 | +1.59(+10.11%) |
Apr 07, 2020 | 16.16 | 16.79 | 15.49 | 15.76 | 1,970,808 | +0.70(+4.66%) |
Apr 06, 2020 | 15.23 | 15.58 | 14.46 | 15.06 | 2,479,095 | +0.68(+4.76%) |
Apr 03, 2020 | 14.77 | 15.02 | 14.15 | 14.38 | 2,139,874 | -0.65(-4.32%) |
Apr 02, 2020 | 14.78 | 15.50 | 14.58 | 15.03 | 1,547,639 | +0.23(+1.52%) |
Apr 01, 2020 | 15.13 | 15.29 | 14.50 | 14.80 | 1,225,275 | -1.34(-8.31%) |
Mar 31, 2020 | 16.49 | 16.70 | 15.71 | 16.14 | 2,024,804 | -0.46(-2.77%) |
Mar 30, 2020 | 16.88 | 16.95 | 15.80 | 16.60 | 1,296,192 | -0.49(-2.85%) |
Mar 27, 2020 | 16.76 | 17.58 | 16.34 | 17.09 | 1,362,606 | -0.64(-3.61%) |
Mar 26, 2020 | 16.23 | 17.92 | 16.22 | 17.73 | 1,429,369 | +1.67(+10.38%) |
Mar 25, 2020 | 15.33 | 16.54 | 14.58 | 16.06 | 1,975,639 | +1.09(+7.28%) |
Mar 24, 2020 | 13.64 | 15.04 | 13.37 | 14.97 | 1,954,741 | +2.23(+17.54%) |
Mar 23, 2020 | 14.76 | 14.78 | 12.47 | 12.74 | 2,233,432 | -2.08(-14.04%) |
Mar 20, 2020 | 15.20 | 16.07 | 14.67 | 14.82 | 2,878,068 | -0.09(-0.60%) |
Mar 19, 2020 | 14.50 | 15.47 | 12.89 | 14.91 | 3,292,330 | +0.30(+2.03%) |
Mar 18, 2020 | 17.21 | 17.28 | 14.33 | 14.61 | 2,667,812 | -3.55(-19.54%) |
Mar 17, 2020 | 18.73 | 18.91 | 17.42 | 18.16 | 2,879,729 | -0.13(-0.69%) |
Mar 16, 2020 | 17.76 | 18.51 | 17.36 | 18.29 | 2,206,230 | -2.44(-11.78%) |
Mar 13, 2020 | 21.04 | 21.58 | 19.43 | 20.73 | 2,509,970 | +1.18(+6.04%) |
Mar 12, 2020 | 20.89 | 21.58 | 18.70 | 19.55 | 2,735,635 | -3.16(-13.92%) |
Mar 11, 2020 | 24.91 | 25.16 | 22.46 | 22.71 | 2,155,265 | -3.00(-11.67%) |
Mar 10, 2020 | 25.29 | 25.91 | 23.76 | 25.71 | 1,765,495 | +1.51(+6.25%) |
Mar 09, 2020 | 25.08 | 26.36 | 24.14 | 24.20 | 1,611,483 | -3.35(-12.16%) |
Mar 06, 2020 | 27.30 | 27.89 | 26.89 | 27.55 | 2,429,712 | -0.86(-3.01%) |
Mar 05, 2020 | 28.60 | 28.61 | 27.90 | 28.40 | 1,644,096 | -0.50(-1.71%) |
Mar 04, 2020 | 28.39 | 29.59 | 27.46 | 28.90 | 2,000,871 | +0.85(+3.04%) |
Mar 03, 2020 | 29.52 | 29.71 | 27.85 | 28.05 | 2,058,599 | -1.44(-4.87%) |
Mar 02, 2020 | 28.46 | 29.51 | 28.24 | 29.48 | 1,619,011 | +0.98(+3.44%) |
Feb 28, 2020 | 28.19 | 28.88 | 27.94 | 28.50 | 1,967,591 | -0.74(-2.53%) |
Feb 27, 2020 | 30.09 | 30.81 | 29.24 | 29.24 | 1,354,898 | -1.50(-4.87%) |
Feb 26, 2020 | 31.07 | 31.45 | 30.63 | 30.74 | 1,143,037 | -0.06(-0.20%) |
Feb 25, 2020 | 32.02 | 32.15 | 30.68 | 30.80 | 1,311,306 | -1.22(-3.80%) |
Feb 24, 2020 | 31.74 | 32.28 | 31.59 | 32.02 | 913,795 | -0.76(-2.31%) |
Feb 21, 2020 | 33.11 | 33.21 | 32.36 | 32.77 | 1,147,253 | -0.60(-1.81%) |
Feb 20, 2020 | 32.99 | 33.63 | 32.93 | 33.38 | 989,707 | +0.41(+1.23%) |
Feb 19, 2020 | 33.09 | 33.27 | 32.86 | 32.97 | 1,168,324 | +0.06(+0.19%) |
Feb 18, 2020 | 32.88 | 33.25 | 32.54 | 32.91 | 1,842,691 | +0.04(+0.11%) |
Feb 14, 2020 | 32.76 | 32.90 | 32.57 | 32.87 | 1,050,107 | +0.09(+0.27%) |
Feb 13, 2020 | 32.25 | 32.86 | 32.09 | 32.78 | 882,973 | +0.34(+1.04%) |
Feb 12, 2020 | 31.84 | 32.47 | 31.73 | 32.45 | 1,113,294 | +1.04(+3.32%) |
Feb 11, 2020 | 31.80 | 32.14 | 31.40 | 31.41 | 1,910,523 | -0.16(-0.49%) |
Feb 10, 2020 | 31.37 | 31.68 | 31.25 | 31.56 | 1,049,081 | +0.02(+0.06%) |
Feb 07, 2020 | 31.88 | 32.03 | 31.52 | 31.54 | 1,218,449 | -0.51(-1.58%) |
Feb 06, 2020 | 32.58 | 32.66 | 31.97 | 32.05 | 1,221,960 | -0.28(-0.88%) |
Feb 05, 2020 | 32.29 | 32.64 | 32.23 | 32.33 | 1,191,849 | +0.55(+1.74%) |
Feb 04, 2020 | 32.06 | 32.23 | 31.74 | 31.78 | 1,457,829 | +0.34(+1.09%) |
Feb 03, 2020 | 31.37 | 31.72 | 31.23 | 31.44 | 1,143,054 | +0.37(+1.20%) |
Jan 31, 2020 | 31.13 | 31.26 | 30.85 | 31.06 | 1,454,828 | -0.39(-1.24%) |
Jan 30, 2020 | 30.90 | 31.52 | 30.67 | 31.45 | 930,732 | +0.36(+1.17%) |
Jan 29, 2020 | 31.67 | 31.87 | 31.08 | 31.09 | 811,664 | -0.56(-1.76%) |
Jan 28, 2020 | 31.14 | 31.73 | 31.10 | 31.65 | 900,712 | +0.64(+2.06%) |
Jan 27, 2020 | 30.95 | 31.36 | 30.83 | 31.01 | 989,960 | -0.51(-1.63%) |
Jan 24, 2020 | 32.50 | 32.53 | 31.22 | 31.53 | 1,095,352 | -0.97(-2.97%) |
Jan 23, 2020 | 32.46 | 32.64 | 32.13 | 32.49 | 1,308,492 | -0.08(-0.26%) |
Jan 22, 2020 | 32.62 | 32.91 | 32.41 | 32.58 | 1,319,725 | +0.03(+0.10%) |
Jan 21, 2020 | 33.51 | 33.62 | 32.39 | 32.54 | 2,267,195 | -1.13(-3.34%) |
Jan 17, 2020 | 33.43 | 33.71 | 33.24 | 33.67 | 1,120,738 | +0.43(+1.31%) |
Jan 16, 2020 | 32.85 | 33.33 | 32.85 | 33.24 | 1,096,532 | +0.66(+2.01%) |
Jan 15, 2020 | 32.65 | 32.78 | 32.33 | 32.58 | 1,515,418 | -0.21(-0.65%) |
Jan 14, 2020 | 32.55 | 32.93 | 32.44 | 32.79 | 1,267,603 | +0.28(+0.87%) |
Jan 13, 2020 | 32.62 | 32.72 | 32.27 | 32.51 | 1,710,730 | +0.06(+0.19%) |
Jan 10, 2020 | 32.77 | 32.81 | 32.37 | 32.45 | 842,049 | -0.35(-1.05%) |
Jan 09, 2020 | 33.17 | 33.24 | 32.66 | 32.79 | 776,085 | -0.27(-0.83%) |
Jan 08, 2020 | 33.06 | 33.34 | 32.98 | 33.07 | 706,758 | +0.02(+0.05%) |
Jan 07, 2020 | 33.12 | 33.20 | 32.84 | 33.05 | 800,590 | -0.15(-0.45%) |
Jan 06, 2020 | 33.24 | 33.37 | 32.82 | 33.20 | 908,574 | -0.34(-1.00%) |
Jan 03, 2020 | 33.48 | 33.70 | 33.13 | 33.54 | 708,120 | -0.35(-1.05%) |
Jan 02, 2020 | 34.15 | 34.15 | 33.52 | 33.89 | 865,165 | -0.03(-0.08%) |
Dec 31, 2019 | 33.83 | 34.11 | 33.81 | 33.92 | 674,722 | +0.02(+0.05%) |
Dec 30, 2019 | 34.18 | 34.18 | 33.85 | 33.90 | 505,402 | -0.04(-0.13%) |
Dec 27, 2019 | 34.22 | 34.42 | 33.87 | 33.94 | 484,040 | -0.32(-0.93%) |
Dec 26, 2019 | 34.30 | 34.46 | 34.13 | 34.26 | 331,767 | -0.05(-0.16%) |
Dec 24, 2019 | 34.42 | 34.42 | 34.21 | 34.32 | 153,222 | +0.04(+0.12%) |
Dec 23, 2019 | 34.59 | 34.62 | 34.18 | 34.28 | 590,979 | -0.23(-0.66%) |
Dec 20, 2019 | 34.63 | 34.91 | 34.39 | 34.50 | 2,080,018 | +0.04(+0.13%) |
Dec 19, 2019 | 34.68 | 34.78 | 34.36 | 34.46 | 757,746 | -0.20(-0.59%) |
Dec 18, 2019 | 34.57 | 34.80 | 34.38 | 34.66 | 892,115 | +0.14(+0.41%) |
Dec 17, 2019 | 34.19 | 34.70 | 34.12 | 34.52 | 1,014,560 | +0.35(+1.04%) |
Dec 16, 2019 | 34.30 | 34.55 | 34.02 | 34.17 | 1,097,234 | +0.40(+1.18%) |
Dec 13, 2019 | 34.09 | 34.45 | 33.60 | 33.77 | 661,182 | -0.48(-1.40%) |
Dec 12, 2019 | 33.09 | 34.28 | 33.05 | 34.25 | 831,252 | +1.16(+3.51%) |
Dec 11, 2019 | 33.39 | 33.50 | 33.02 | 33.09 | 618,707 | -0.25(-0.74%) |
Dec 10, 2019 | 33.46 | 33.52 | 33.22 | 33.33 | 589,671 | -0.06(-0.19%) |
Dec 09, 2019 | 33.41 | 33.59 | 33.32 | 33.40 | 760,890 | -0.08(-0.24%) |
Dec 06, 2019 | 33.40 | 33.80 | 33.31 | 33.48 | 738,358 | +0.52(+1.59%) |
Dec 05, 2019 | 33.01 | 33.17 | 32.90 | 32.95 | 988,495 | +0.21(+0.65%) |
Dec 04, 2019 | 32.65 | 33.09 | 32.46 | 32.74 | 766,127 | +0.38(+1.18%) |
Dec 03, 2019 | 32.29 | 32.49 | 31.92 | 32.36 | 845,835 | -0.43(-1.30%) |
Dec 02, 2019 | 33.17 | 33.41 | 32.75 | 32.78 | 993,718 | -0.22(-0.67%) |
Nov 29, 2019 | 33.25 | 33.49 | 32.99 | 33.01 | 251,836 | -0.35(-1.06%) |
Nov 27, 2019 | 33.37 | 33.55 | 33.19 | 33.36 | 479,639 | +0.21(+0.64%) |
Nov 26, 2019 | 33.53 | 33.53 | 33.02 | 33.15 | 1,187,168 | -0.40(-1.19%) |
Nov 25, 2019 | 33.54 | 33.68 | 33.28 | 33.55 | 1,431,105 | +0.03(+0.08%) |
Nov 22, 2019 | 33.48 | 33.75 | 33.24 | 33.52 | 498,030 | +0.22(+0.67%) |
Nov 21, 2019 | 33.60 | 33.60 | 33.03 | 33.30 | 850,450 | -0.02(-0.05%) |
Nov 20, 2019 | 33.44 | 33.61 | 32.93 | 33.32 | 1,339,135 | -0.23(-0.69%) |
Nov 19, 2019 | 33.78 | 34.01 | 33.51 | 33.55 | 1,450,401 | -0.28(-0.84%) |
Nov 18, 2019 | 33.90 | 33.90 | 33.42 | 33.83 | 812,582 | -0.12(-0.36%) |
Nov 15, 2019 | 34.00 | 34.20 | 33.83 | 33.95 | 646,363 | +0.07(+0.21%) |
Nov 14, 2019 | 33.74 | 34.03 | 33.59 | 33.88 | 550,171 | -0.02(-0.05%) |
Nov 13, 2019 | 33.90 | 34.01 | 33.59 | 33.90 | 724,194 | -0.26(-0.77%) |
Nov 12, 2019 | 34.04 | 34.36 | 33.82 | 34.16 | 611,896 | +0.03(+0.10%) |
Nov 11, 2019 | 34.27 | 34.50 | 34.02 | 34.13 | 389,593 | -0.30(-0.86%) |
Nov 08, 2019 | 34.31 | 34.51 | 34.20 | 34.42 | 550,211 | -0.04(-0.13%) |
Nov 07, 2019 | 34.34 | 34.76 | 34.31 | 34.47 | 595,793 | +0.57(+1.67%) |
Nov 06, 2019 | 34.27 | 34.34 | 33.67 | 33.90 | 403,113 | -0.43(-1.25%) |
Nov 05, 2019 | 34.55 | 35.03 | 34.27 | 34.33 | 737,776 | -0.13(-0.38%) |
Nov 04, 2019 | 33.50 | 34.55 | 33.50 | 34.46 | 1,208,360 | +1.07(+3.21%) |
Nov 01, 2019 | 32.56 | 33.40 | 32.46 | 33.38 | 780,678 | +1.11(+3.43%) |
Oct 31, 2019 | 32.75 | 32.83 | 31.81 | 32.28 | 576,557 | -0.72(-2.17%) |
Oct 30, 2019 | 33.10 | 33.16 | 32.50 | 32.99 | 546,424 | -0.16(-0.47%) |
Oct 29, 2019 | 32.87 | 33.26 | 32.87 | 33.15 | 564,185 | +0.15(+0.45%) |
Oct 28, 2019 | 33.08 | 33.34 | 32.87 | 33.00 | 527,731 | +0.17(+0.53%) |
Oct 25, 2019 | 32.35 | 33.06 | 32.35 | 32.83 | 770,822 | +0.48(+1.48%) |
Oct 24, 2019 | 32.63 | 32.63 | 31.97 | 32.35 | 588,938 | -0.18(-0.56%) |
Oct 23, 2019 | 32.61 | 32.88 | 32.29 | 32.53 | 631,632 | -0.04(-0.13%) |
Oct 22, 2019 | 32.36 | 33.07 | 31.97 | 32.57 | 755,791 | +0.27(+0.84%) |
Oct 21, 2019 | 32.21 | 32.51 | 32.15 | 32.30 | 665,992 | +0.36(+1.12%) |
Oct 18, 2019 | 31.60 | 32.01 | 31.53 | 31.94 | 817,924 | +0.37(+1.16%) |
Oct 17, 2019 | 30.67 | 31.75 | 30.67 | 31.58 | 1,113,319 | +0.17(+0.56%) |
Oct 16, 2019 | 31.83 | 32.11 | 31.16 | 31.40 | 1,347,940 | -0.77(-2.39%) |
Oct 15, 2019 | 31.43 | 32.37 | 31.22 | 32.17 | 942,678 | +0.73(+2.33%) |
Oct 14, 2019 | 31.40 | 31.65 | 31.11 | 31.44 | 580,157 | -0.17(-0.55%) |
Oct 11, 2019 | 31.82 | 32.22 | 31.58 | 31.61 | 662,522 | +0.51(+1.66%) |
Oct 10, 2019 | 30.85 | 31.42 | 30.81 | 31.10 | 526,318 | +0.38(+1.22%) |
Oct 09, 2019 | 30.56 | 30.85 | 30.47 | 30.72 | 467,160 | +0.38(+1.27%) |
Oct 08, 2019 | 30.59 | 30.91 | 30.32 | 30.34 | 655,490 | -0.65(-2.11%) |
Oct 07, 2019 | 31.10 | 31.32 | 30.93 | 30.99 | 711,941 | -0.34(-1.09%) |
Oct 04, 2019 | 30.78 | 31.34 | 30.51 | 31.33 | 758,674 | +0.59(+1.93%) |
Oct 03, 2019 | 30.54 | 30.76 | 30.00 | 30.74 | 700,754 | +0.10(+0.31%) |
Oct 02, 2019 | 30.68 | 30.75 | 30.23 | 30.64 | 593,500 | -0.28(-0.90%) |
Oct 01, 2019 | 31.88 | 32.13 | 30.83 | 30.92 | 615,473 | -0.79(-2.48%) |
Sep 30, 2019 | 31.74 | 31.88 | 31.41 | 31.71 | 947,230 | +0.11(+0.34%) |
Sep 27, 2019 | 31.78 | 32.36 | 31.53 | 31.60 | 794,545 | +0.17(+0.54%) |
Sep 26, 2019 | 32.07 | 32.19 | 31.40 | 31.43 | 813,506 | -0.84(-2.60%) |
Sep 25, 2019 | 31.36 | 32.30 | 31.33 | 32.27 | 1,222,794 | +0.95(+3.02%) |
Sep 24, 2019 | 32.13 | 32.25 | 31.16 | 31.32 | 1,296,684 | -0.73(-2.27%) |
Sep 23, 2019 | 32.03 | 32.33 | 31.85 | 32.05 | 851,867 | -0.04(-0.14%) |
Sep 20, 2019 | 32.52 | 32.63 | 32.07 | 32.09 | 1,731,543 | -0.36(-1.10%) |
Sep 19, 2019 | 32.90 | 32.97 | 32.33 | 32.45 | 582,191 | -0.33(-1.01%) |
Sep 18, 2019 | 32.50 | 32.89 | 32.18 | 32.78 | 1,159,863 | +0.24(+0.72%) |
Sep 17, 2019 | 32.90 | 32.90 | 32.31 | 32.55 | 724,582 | -0.55(-1.66%) |
Sep 16, 2019 | 32.76 | 33.23 | 32.50 | 33.10 | 799,247 | -0.24(-0.73%) |
Sep 13, 2019 | 33.78 | 34.03 | 33.27 | 33.34 | 1,309,459 | -0.05(-0.16%) |
Sep 12, 2019 | 32.89 | 33.46 | 32.34 | 33.39 | 1,492,689 | +0.22(+0.66%) |
Sep 11, 2019 | 32.30 | 33.21 | 31.52 | 33.18 | 1,236,710 | +0.89(+2.76%) |
Sep 10, 2019 | 31.58 | 32.29 | 31.40 | 32.29 | 924,832 | +0.95(+3.04%) |
Sep 09, 2019 | 30.43 | 31.45 | 30.37 | 31.33 | 705,253 | +1.13(+3.76%) |
Sep 06, 2019 | 30.37 | 30.45 | 29.99 | 30.20 | 728,648 | -0.10(-0.32%) |
Sep 05, 2019 | 29.87 | 30.48 | 29.71 | 30.30 | 764,719 | +1.00(+3.43%) |
Sep 04, 2019 | 29.31 | 29.41 | 29.00 | 29.29 | 562,747 | +0.24(+0.81%) |
Sep 03, 2019 | 29.61 | 29.61 | 28.83 | 29.06 | 606,872 | -0.68(-2.29%) |
Aug 30, 2019 | 29.93 | 29.97 | 29.57 | 29.74 | 635,017 | +0.11(+0.38%) |
Aug 29, 2019 | 29.31 | 29.81 | 29.31 | 29.62 | 867,850 | +0.55(+1.89%) |
Aug 28, 2019 | 28.48 | 29.29 | 28.48 | 29.07 | 795,580 | +0.46(+1.62%) |
Aug 27, 2019 | 29.19 | 29.32 | 28.53 | 28.61 | 1,101,111 | -0.53(-1.83%) |
Aug 26, 2019 | 29.21 | 29.29 | 28.68 | 29.14 | 878,551 | +0.23(+0.78%) |
Aug 23, 2019 | 29.56 | 30.07 | 28.79 | 28.92 | 1,629,202 | -0.59(-2.01%) |
Aug 22, 2019 | 29.22 | 29.62 | 29.00 | 29.51 | 1,231,647 | +0.47(+1.62%) |
Aug 21, 2019 | 29.07 | 29.16 | 28.89 | 29.04 | 799,629 | +0.24(+0.82%) |
Aug 20, 2019 | 29.12 | 29.16 | 28.69 | 28.80 | 765,956 | -0.38(-1.29%) |
Aug 19, 2019 | 29.28 | 29.54 | 29.13 | 29.18 | 789,996 | +0.38(+1.30%) |
Aug 16, 2019 | 28.37 | 28.96 | 28.37 | 28.80 | 1,091,952 | +0.73(+2.59%) |
Aug 15, 2019 | 28.43 | 28.59 | 28.03 | 28.08 | 1,207,772 | -0.34(-1.21%) |
Aug 14, 2019 | 29.04 | 29.57 | 28.20 | 28.42 | 1,581,591 | -1.35(-4.52%) |
Aug 13, 2019 | 29.19 | 30.18 | 29.18 | 29.76 | 950,749 | +0.59(+2.03%) |
Aug 12, 2019 | 29.39 | 29.46 | 29.04 | 29.17 | 675,701 | -0.61(-2.04%) |
Aug 09, 2019 | 30.04 | 30.12 | 29.43 | 29.78 | 826,490 | -0.35(-1.17%) |
Aug 08, 2019 | 29.73 | 30.27 | 29.55 | 30.13 | 1,399,740 | +0.75(+2.54%) |
Aug 07, 2019 | 29.15 | 29.64 | 28.84 | 29.39 | 1,243,738 | -0.27(-0.92%) |
Aug 06, 2019 | 29.81 | 29.95 | 28.96 | 29.66 | 1,309,892 | +0.18(+0.61%) |
Aug 05, 2019 | 29.99 | 30.51 | 28.95 | 29.48 | 1,609,230 | -1.19(-3.88%) |
Aug 02, 2019 | 31.48 | 31.51 | 30.41 | 30.67 | 1,315,757 | -0.81(-2.56%) |
Aug 01, 2019 | 33.01 | 33.35 | 31.34 | 31.48 | 939,208 | -1.63(-4.92%) |
Jul 31, 2019 | 33.42 | 33.60 | 33.07 | 33.11 | 824,449 | -0.36(-1.08%) |
Jul 30, 2019 | 32.74 | 33.50 | 32.68 | 33.47 | 617,472 | +0.46(+1.40%) |
Jul 29, 2019 | 33.35 | 33.52 | 32.92 | 33.00 | 508,761 | -0.41(-1.23%) |
Jul 26, 2019 | 32.98 | 33.48 | 32.79 | 33.41 | 864,880 | +0.56(+1.70%) |
Jul 25, 2019 | 33.33 | 33.52 | 32.81 | 32.86 | 776,742 | -0.45(-1.34%) |
Jul 24, 2019 | 32.39 | 33.46 | 32.39 | 33.30 | 847,927 | +0.80(+2.45%) |
Jul 23, 2019 | 32.16 | 32.54 | 31.97 | 32.51 | 704,545 | +0.39(+1.23%) |
Jul 22, 2019 | 32.27 | 32.33 | 31.85 | 32.11 | 490,123 | -0.14(-0.43%) |
Jul 19, 2019 | 32.19 | 32.55 | 32.07 | 32.25 | 737,458 | +0.04(+0.13%) |
Jul 18, 2019 | 31.67 | 32.35 | 31.62 | 32.21 | 850,378 | +0.39(+1.21%) |
Jul 17, 2019 | 31.94 | 32.04 | 31.39 | 31.82 | 1,117,012 | -0.16(-0.51%) |
Jul 16, 2019 | 31.98 | 32.03 | 30.95 | 31.98 | 1,718,986 | +0.53(+1.69%) |
Jul 15, 2019 | 32.36 | 32.36 | 31.36 | 31.45 | 878,292 | -0.76(-2.37%) |
Jul 12, 2019 | 32.14 | 32.30 | 31.89 | 32.21 | 1,225,208 | +0.10(+0.32%) |
Jul 11, 2019 | 31.88 | 32.16 | 31.77 | 32.11 | 1,048,337 | +0.22(+0.70%) |
Jul 10, 2019 | 32.14 | 32.26 | 31.67 | 31.89 | 1,123,221 | -0.18(-0.56%) |
Jul 09, 2019 | 32.05 | 32.12 | 31.73 | 32.07 | 1,717,257 | -0.21(-0.64%) |
Jul 08, 2019 | 32.82 | 32.87 | 32.16 | 32.27 | 1,283,471 | -0.93(-2.81%) |
Jul 05, 2019 | 33.12 | 33.37 | 32.90 | 33.21 | 373,980 | +0.34(+1.04%) |
Jul 03, 2019 | 32.49 | 32.92 | 32.39 | 32.87 | 840,959 | +0.38(+1.16%) |
Jul 02, 2019 | 33.17 | 33.29 | 32.39 | 32.49 | 717,048 | -0.63(-1.91%) |
Jul 01, 2019 | 33.60 | 33.85 | 32.95 | 33.12 | 807,051 | -0.15(-0.46%) |
Jun 28, 2019 | 33.04 | 33.48 | 32.73 | 33.28 | 1,699,422 | +0.50(+1.52%) |
Jun 27, 2019 | 32.51 | 32.98 | 32.51 | 32.78 | 759,036 | +0.24(+0.74%) |
Jun 26, 2019 | 32.60 | 32.84 | 32.49 | 32.54 | 775,783 | +0.12(+0.37%) |
Jun 25, 2019 | 32.55 | 32.55 | 31.97 | 32.42 | 815,489 | -0.08(-0.24%) |
Jun 24, 2019 | 33.12 | 33.36 | 32.47 | 32.50 | 979,954 | -0.83(-2.49%) |
Jun 21, 2019 | 32.79 | 33.82 | 32.57 | 33.33 | 2,729,064 | +0.45(+1.36%) |
Jun 20, 2019 | 32.98 | 32.98 | 31.99 | 32.88 | 1,045,100 | +0.21(+0.63%) |
Jun 19, 2019 | 33.23 | 33.74 | 32.61 | 32.68 | 1,237,680 | -0.37(-1.12%) |
Jun 18, 2019 | 32.35 | 33.28 | 32.15 | 33.05 | 1,101,379 | +0.75(+2.31%) |
Jun 17, 2019 | 32.87 | 32.94 | 32.20 | 32.30 | 905,776 | -0.60(-1.82%) |
Jun 14, 2019 | 32.86 | 32.97 | 32.34 | 32.90 | 652,161 | +0.10(+0.31%) |
Jun 13, 2019 | 32.71 | 33.04 | 32.62 | 32.80 | 427,175 | +0.13(+0.39%) |
Jun 12, 2019 | 32.98 | 33.22 | 32.57 | 32.67 | 696,246 | -0.33(-1.01%) |
Jun 11, 2019 | 33.17 | 33.37 | 32.93 | 33.00 | 946,596 | +0.11(+0.34%) |
Jun 10, 2019 | 33.05 | 33.45 | 32.85 | 32.89 | 659,159 | +0.19(+0.58%) |
Jun 07, 2019 | 32.63 | 32.90 | 32.41 | 32.70 | 850,528 | +0.01(+0.03%) |
Jun 06, 2019 | 32.27 | 32.99 | 32.07 | 32.69 | 916,430 | +0.30(+0.93%) |
Jun 05, 2019 | 32.52 | 32.60 | 31.85 | 32.39 | 824,032 | -0.16(-0.50%) |
Jun 04, 2019 | 31.96 | 32.58 | 31.88 | 32.56 | 1,010,256 | +1.06(+3.37%) |
Jun 03, 2019 | 31.23 | 31.91 | 31.11 | 31.49 | 1,148,917 | +0.35(+1.13%) |
May 31, 2019 | 31.31 | 31.43 | 31.00 | 31.14 | 1,075,266 | -0.56(-1.76%) |
May 30, 2019 | 32.27 | 32.40 | 31.39 | 31.70 | 839,301 | -0.46(-1.44%) |
May 29, 2019 | 31.19 | 32.25 | 31.14 | 32.16 | 1,094,438 | +0.57(+1.79%) |
May 28, 2019 | 32.35 | 32.41 | 31.60 | 31.60 | 846,089 | -0.75(-2.33%) |
May 24, 2019 | 32.27 | 32.48 | 32.13 | 32.35 | 877,249 | +0.33(+1.04%) |
May 23, 2019 | 32.22 | 32.46 | 31.65 | 32.02 | 925,121 | -0.52(-1.61%) |
May 22, 2019 | 32.98 | 33.01 | 32.43 | 32.54 | 631,285 | -0.55(-1.66%) |
May 21, 2019 | 32.61 | 33.10 | 32.61 | 33.09 | 707,094 | +0.55(+1.69%) |
May 20, 2019 | 32.34 | 32.76 | 32.30 | 32.54 | 521,980 | +0.13(+0.40%) |
May 17, 2019 | 32.45 | 33.07 | 32.39 | 32.41 | 741,776 | -0.35(-1.07%) |
May 16, 2019 | 32.18 | 32.95 | 32.18 | 32.76 | 1,158,476 | +0.60(+1.86%) |
May 15, 2019 | 32.15 | 32.46 | 31.74 | 32.16 | 997,807 | -0.40(-1.22%) |
May 14, 2019 | 31.93 | 32.79 | 31.75 | 32.56 | 775,315 | +0.73(+2.28%) |
May 13, 2019 | 32.53 | 33.07 | 31.78 | 31.83 | 931,857 | -1.34(-4.04%) |
May 10, 2019 | 33.16 | 33.32 | 32.66 | 33.18 | 739,314 | -0.10(-0.30%) |
May 09, 2019 | 32.91 | 33.40 | 32.53 | 33.28 | 631,079 | +0.07(+0.20%) |
May 08, 2019 | 33.47 | 33.71 | 33.18 | 33.21 | 656,456 | -0.41(-1.20%) |
May 07, 2019 | 33.70 | 33.85 | 33.41 | 33.62 | 896,755 | -0.42(-1.24%) |
May 06, 2019 | 33.76 | 34.18 | 33.64 | 34.04 | 718,680 | -0.18(-0.52%) |
May 03, 2019 | 33.86 | 34.26 | 33.77 | 34.21 | 769,773 | +0.47(+1.40%) |
May 02, 2019 | 33.13 | 33.83 | 33.13 | 33.74 | 1,010,320 | +0.63(+1.91%) |