Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 47.53 | 47.64 | 45.75 | 46.46 | 236,700 | -0.95(-2.00%) |
Jul 30, 2020 | 46.36 | 47.83 | 46.04 | 47.41 | 291,927 | +0.19(+0.40%) |
Jul 29, 2020 | 47.35 | 48.30 | 47.06 | 47.22 | 254,504 | +0.28(+0.60%) |
Jul 28, 2020 | 47.88 | 48.77 | 46.77 | 46.94 | 249,193 | -1.08(-2.25%) |
Jul 27, 2020 | 48.00 | 48.97 | 47.49 | 48.02 | 269,006 | +0.23(+0.48%) |
Jul 24, 2020 | 47.88 | 48.51 | 46.62 | 47.79 | 237,700 | -0.18(-0.38%) |
Jul 23, 2020 | 46.86 | 49.20 | 46.50 | 47.97 | 589,975 | +1.12(+2.39%) |
Jul 22, 2020 | 46.86 | 47.33 | 46.32 | 46.85 | 179,755 | -0.09(-0.19%) |
Jul 21, 2020 | 46.78 | 47.50 | 45.49 | 46.94 | 262,186 | +0.68(+1.47%) |
Jul 20, 2020 | 46.00 | 46.72 | 45.45 | 46.26 | 235,496 | +0.16(+0.35%) |
Jul 17, 2020 | 45.69 | 46.42 | 45.07 | 46.10 | 298,600 | +0.41(+0.90%) |
Jul 16, 2020 | 46.75 | 46.96 | 44.87 | 45.69 | 272,383 | -1.45(-3.08%) |
Jul 15, 2020 | 45.05 | 47.38 | 44.72 | 47.14 | 457,866 | +2.73(+6.15%) |
Jul 14, 2020 | 43.62 | 44.41 | 40.31 | 44.41 | 210,296 | +0.82(+1.88%) |
Jul 13, 2020 | 45.73 | 46.60 | 43.53 | 43.59 | 478,068 | -1.40(-3.11%) |
Jul 10, 2020 | 45.94 | 46.33 | 44.69 | 44.99 | 298,300 | -0.71(-1.55%) |
Jul 09, 2020 | 45.42 | 46.00 | 44.23 | 45.70 | 383,250 | +1.08(+2.42%) |
Jul 08, 2020 | 43.07 | 44.65 | 43.07 | 44.62 | 309,335 | +1.62(+3.77%) |
Jul 07, 2020 | 42.06 | 43.82 | 41.25 | 43.00 | 401,294 | +0.40(+0.94%) |
Jul 06, 2020 | 42.50 | 42.95 | 41.93 | 42.60 | 335,084 | +0.21(+0.50%) |
Jul 02, 2020 | 42.73 | 43.09 | 41.66 | 42.39 | 404,700 | +0.20(+0.47%) |
Jul 01, 2020 | 41.88 | 43.13 | 41.30 | 42.19 | 431,366 | +0.30(+0.72%) |
Jun 30, 2020 | 39.37 | 42.78 | 39.37 | 41.89 | 453,590 | +2.39(+6.05%) |
Jun 29, 2020 | 38.58 | 40.48 | 37.98 | 39.50 | 358,421 | +1.13(+2.95%) |
Jun 26, 2020 | 41.92 | 41.92 | 38.12 | 38.37 | 2,435,400 | -3.58(-8.53%) |
Jun 25, 2020 | 42.37 | 44.23 | 41.32 | 41.95 | 361,690 | -0.24(-0.57%) |
Jun 24, 2020 | 41.76 | 42.59 | 40.84 | 42.19 | 407,422 | +0.01(+0.02%) |
Jun 23, 2020 | 41.92 | 42.65 | 41.83 | 42.18 | 361,509 | +0.72(+1.74%) |
Jun 22, 2020 | 40.33 | 41.75 | 39.38 | 41.46 | 527,097 | +1.01(+2.50%) |
Jun 19, 2020 | 42.30 | 42.70 | 40.27 | 40.45 | 726,000 | -1.36(-3.25%) |
Jun 18, 2020 | 41.38 | 42.16 | 41.12 | 41.81 | 355,611 | +0.29(+0.70%) |
Jun 17, 2020 | 40.32 | 42.25 | 40.32 | 41.52 | 624,575 | +1.27(+3.16%) |
Jun 16, 2020 | 39.00 | 40.55 | 38.44 | 40.25 | 475,047 | +2.55(+6.76%) |
Jun 15, 2020 | 36.16 | 38.88 | 35.48 | 37.70 | 297,610 | +0.58(+1.56%) |
Jun 12, 2020 | 37.19 | 37.61 | 35.48 | 37.12 | 426,500 | +0.90(+2.48%) |
Jun 11, 2020 | 38.02 | 39.73 | 36.13 | 36.22 | 589,524 | -2.81(-7.20%) |
Jun 10, 2020 | 41.05 | 41.23 | 38.37 | 39.03 | 231,287 | -1.87(-4.57%) |
Jun 09, 2020 | 40.69 | 42.71 | 40.51 | 40.90 | 412,146 | -1.17(-2.78%) |
Jun 08, 2020 | 39.99 | 42.18 | 39.78 | 42.07 | 440,811 | +2.22(+5.57%) |
Jun 05, 2020 | 38.96 | 40.30 | 38.96 | 39.85 | 567,900 | +1.51(+3.94%) |
Jun 04, 2020 | 38.67 | 39.38 | 37.98 | 38.34 | 285,192 | -0.45(-1.16%) |
Jun 03, 2020 | 39.21 | 39.55 | 38.07 | 38.79 | 224,908 | -0.15(-0.39%) |
Jun 02, 2020 | 39.02 | 39.31 | 37.15 | 38.94 | 242,244 | -0.01(-0.03%) |
Jun 01, 2020 | 38.22 | 39.61 | 37.71 | 38.95 | 468,208 | +0.68(+1.78%) |
May 29, 2020 | 38.32 | 38.50 | 37.00 | 38.27 | 409,500 | +0.06(+0.16%) |
May 28, 2020 | 39.99 | 40.00 | 37.61 | 38.21 | 284,365 | -1.34(-3.39%) |
May 27, 2020 | 39.89 | 39.97 | 36.64 | 39.55 | 467,589 | +0.61(+1.58%) |
May 26, 2020 | 39.98 | 40.00 | 38.37 | 38.94 | 556,001 | -0.16(-0.40%) |
May 22, 2020 | 38.42 | 39.34 | 37.89 | 39.09 | 209,200 | +0.74(+1.93%) |
May 21, 2020 | 38.83 | 38.88 | 37.01 | 38.35 | 187,810 | -0.54(-1.39%) |
May 20, 2020 | 37.92 | 39.03 | 37.30 | 38.89 | 306,715 | +1.43(+3.82%) |
May 19, 2020 | 38.79 | 39.23 | 37.13 | 37.46 | 330,705 | -1.26(-3.25%) |
May 18, 2020 | 40.00 | 40.92 | 38.56 | 38.72 | 459,977 | -0.44(-1.12%) |
May 15, 2020 | 38.04 | 39.25 | 37.30 | 39.16 | 295,500 | +0.91(+2.38%) |
May 14, 2020 | 36.31 | 38.30 | 36.29 | 38.25 | 424,726 | +1.06(+2.85%) |
May 13, 2020 | 35.27 | 37.46 | 33.71 | 37.19 | 1,262,906 | +1.79(+5.06%) |
May 12, 2020 | 37.75 | 37.88 | 35.39 | 35.40 | 1,092,742 | -2.40(-6.35%) |
May 11, 2020 | 38.05 | 38.28 | 37.13 | 37.80 | 834,752 | -0.85(-2.20%) |
May 08, 2020 | 39.02 | 39.09 | 37.51 | 38.65 | 945,900 | -0.25(-0.64%) |
May 07, 2020 | 37.66 | 39.25 | 37.12 | 38.90 | 2,290,198 | +1.41(+3.76%) |
May 06, 2020 | 38.18 | 39.00 | 37.48 | 37.49 | 5,358,034 | -5.79(-13.38%) |
May 05, 2020 | 43.59 | 44.50 | 42.89 | 43.28 | 203,897 | +0.36(+0.84%) |
May 04, 2020 | 41.79 | 43.50 | 41.09 | 42.92 | 273,225 | +1.06(+2.53%) |
May 01, 2020 | 43.25 | 43.74 | 39.46 | 41.86 | 670,600 | -0.02(-0.05%) |
Apr 30, 2020 | 39.80 | 43.77 | 37.86 | 41.88 | 539,290 | -0.03(-0.07%) |
Apr 29, 2020 | 41.96 | 43.26 | 41.53 | 41.91 | 299,005 | +1.19(+2.92%) |
Apr 28, 2020 | 41.66 | 42.12 | 39.21 | 40.72 | 276,144 | +0.15(+0.37%) |
Apr 27, 2020 | 40.79 | 42.51 | 40.02 | 40.57 | 421,710 | +0.55(+1.37%) |
Apr 24, 2020 | 38.72 | 40.44 | 37.53 | 40.02 | 203,700 | +1.22(+3.14%) |
Apr 23, 2020 | 38.42 | 40.84 | 38.11 | 38.80 | 296,673 | +1.01(+2.67%) |
Apr 22, 2020 | 35.75 | 38.70 | 35.15 | 37.79 | 225,030 | +2.51(+7.11%) |
Apr 21, 2020 | 38.33 | 40.02 | 34.99 | 35.28 | 332,127 | -3.81(-9.75%) |
Apr 20, 2020 | 36.58 | 39.36 | 36.58 | 39.09 | 218,796 | +1.50(+3.99%) |
Apr 17, 2020 | 37.01 | 38.51 | 37.01 | 37.59 | 378,700 | +0.48(+1.29%) |
Apr 16, 2020 | 34.43 | 37.29 | 33.58 | 37.11 | 459,333 | +2.69(+7.82%) |
Apr 15, 2020 | 33.01 | 34.98 | 33.01 | 34.42 | 325,056 | +0.06(+0.17%) |
Apr 14, 2020 | 35.00 | 36.95 | 34.22 | 34.36 | 238,639 | -0.30(-0.87%) |
Apr 13, 2020 | 35.84 | 36.83 | 34.47 | 34.66 | 224,137 | -1.45(-4.02%) |
Apr 09, 2020 | 36.00 | 37.71 | 35.05 | 36.11 | 217,400 | +0.24(+0.67%) |
Apr 08, 2020 | 32.50 | 36.95 | 32.15 | 35.87 | 323,310 | +3.40(+10.47%) |
Apr 07, 2020 | 36.51 | 36.85 | 31.84 | 32.47 | 494,409 | -2.35(-6.75%) |
Apr 06, 2020 | 31.65 | 35.67 | 31.18 | 34.82 | 355,576 | +4.75(+15.80%) |
Apr 03, 2020 | 29.58 | 31.02 | 28.58 | 30.07 | 210,900 | +0.37(+1.25%) |
Apr 02, 2020 | 27.40 | 30.59 | 27.00 | 29.70 | 198,734 | +2.15(+7.80%) |
Apr 01, 2020 | 30.12 | 30.92 | 26.86 | 27.55 | 467,375 | -3.93(-12.48%) |
Mar 31, 2020 | 32.44 | 33.00 | 30.01 | 31.48 | 212,788 | -0.97(-2.99%) |
Mar 30, 2020 | 30.30 | 32.68 | 29.46 | 32.45 | 251,186 | +1.52(+4.91%) |
Mar 27, 2020 | 31.95 | 33.28 | 29.22 | 30.93 | 438,600 | -2.36(-7.09%) |
Mar 26, 2020 | 32.38 | 35.12 | 32.38 | 33.29 | 571,066 | +1.38(+4.32%) |
Mar 25, 2020 | 28.10 | 33.24 | 28.10 | 31.91 | 429,577 | +3.97(+14.21%) |
Mar 24, 2020 | 25.23 | 28.30 | 25.04 | 27.94 | 300,568 | +4.11(+17.25%) |
Mar 23, 2020 | 24.11 | 25.63 | 23.00 | 23.83 | 234,355 | -0.67(-2.73%) |
Mar 20, 2020 | 24.58 | 26.14 | 23.97 | 24.50 | 298,800 | +0.28(+1.16%) |
Mar 19, 2020 | 23.23 | 25.10 | 20.84 | 24.22 | 397,329 | +1.06(+4.58%) |
Mar 18, 2020 | 25.86 | 27.40 | 22.66 | 23.16 | 517,325 | -4.23(-15.44%) |
Mar 17, 2020 | 27.71 | 28.63 | 26.44 | 27.39 | 527,432 | -0.12(-0.44%) |
Mar 16, 2020 | 30.38 | 30.82 | 26.01 | 27.51 | 413,704 | -4.77(-14.78%) |
Mar 13, 2020 | 33.89 | 35.41 | 30.21 | 32.28 | 398,300 | -0.08(-0.25%) |
Mar 12, 2020 | 36.59 | 37.40 | 32.19 | 32.36 | 485,102 | -4.78(-12.87%) |
Mar 11, 2020 | 37.92 | 38.74 | 36.41 | 37.14 | 377,899 | -1.67(-4.30%) |
Mar 10, 2020 | 37.53 | 39.28 | 36.13 | 38.81 | 355,000 | +2.40(+6.59%) |
Mar 09, 2020 | 37.00 | 37.37 | 35.81 | 36.41 | 443,695 | -1.58(-4.16%) |
Mar 06, 2020 | 37.81 | 38.63 | 36.35 | 37.99 | 252,500 | -0.97(-2.49%) |
Mar 05, 2020 | 39.43 | 40.11 | 38.09 | 38.96 | 238,723 | -1.21(-3.01%) |
Mar 04, 2020 | 40.70 | 41.01 | 39.75 | 40.17 | 359,240 | +0.30(+0.75%) |
Mar 03, 2020 | 41.37 | 41.94 | 38.41 | 39.87 | 249,350 | -1.67(-4.02%) |
Mar 02, 2020 | 39.99 | 41.56 | 39.40 | 41.54 | 327,122 | +1.69(+4.24%) |
Feb 28, 2020 | 40.22 | 41.01 | 39.11 | 39.85 | 503,400 | -1.50(-3.63%) |
Feb 27, 2020 | 40.34 | 44.37 | 40.33 | 41.35 | 800,958 | -3.89(-8.60%) |
Feb 26, 2020 | 46.49 | 46.85 | 44.41 | 45.24 | 465,342 | -1.32(-2.84%) |
Feb 25, 2020 | 46.96 | 46.96 | 45.97 | 46.56 | 303,975 | -0.23(-0.49%) |
Feb 24, 2020 | 45.70 | 47.08 | 45.15 | 46.79 | 213,213 | -0.16(-0.34%) |
Feb 21, 2020 | 47.18 | 47.24 | 46.40 | 46.95 | 252,000 | -0.25(-0.53%) |
Feb 20, 2020 | 46.67 | 47.28 | 46.15 | 47.20 | 293,112 | +0.34(+0.73%) |
Feb 19, 2020 | 47.00 | 47.85 | 46.73 | 46.86 | 163,693 | -0.13(-0.28%) |
Feb 18, 2020 | 46.98 | 47.27 | 46.50 | 46.99 | 154,757 | -0.12(-0.25%) |
Feb 14, 2020 | 47.21 | 47.89 | 46.50 | 47.11 | 153,900 | -0.07(-0.15%) |
Feb 13, 2020 | 47.47 | 48.26 | 47.01 | 47.18 | 143,956 | -0.41(-0.86%) |
Feb 12, 2020 | 47.96 | 48.44 | 47.24 | 47.59 | 212,742 | -0.21(-0.44%) |
Feb 11, 2020 | 47.40 | 48.24 | 47.02 | 47.80 | 195,798 | +0.78(+1.66%) |
Feb 10, 2020 | 46.33 | 47.23 | 46.33 | 47.02 | 92,198 | +0.55(+1.18%) |
Feb 07, 2020 | 47.15 | 47.15 | 45.80 | 46.47 | 162,700 | -0.56(-1.19%) |
Feb 06, 2020 | 46.94 | 47.85 | 46.77 | 47.03 | 263,588 | +0.10(+0.21%) |
Feb 05, 2020 | 47.62 | 47.83 | 46.53 | 46.93 | 247,330 | -0.13(-0.28%) |
Feb 04, 2020 | 47.10 | 48.19 | 46.40 | 47.06 | 284,627 | +0.61(+1.31%) |
Feb 03, 2020 | 47.10 | 47.50 | 46.33 | 46.45 | 256,618 | -0.09(-0.19%) |
Jan 31, 2020 | 45.69 | 47.02 | 45.55 | 46.54 | 417,600 | +0.54(+1.17%) |
Jan 30, 2020 | 44.50 | 46.12 | 44.10 | 46.00 | 627,502 | +1.20(+2.68%) |
Jan 29, 2020 | 43.20 | 44.99 | 42.35 | 44.80 | 526,419 | +1.64(+3.80%) |
Jan 28, 2020 | 42.71 | 43.79 | 42.26 | 43.16 | 254,142 | +0.84(+1.98%) |
Jan 27, 2020 | 41.88 | 42.76 | 41.63 | 42.32 | 317,908 | -0.45(-1.05%) |
Jan 24, 2020 | 43.75 | 43.85 | 42.27 | 42.77 | 198,200 | -0.89(-2.04%) |
Jan 23, 2020 | 43.28 | 43.93 | 42.87 | 43.66 | 281,508 | +0.14(+0.32%) |
Jan 22, 2020 | 43.81 | 44.18 | 43.16 | 43.52 | 262,718 | -0.08(-0.18%) |
Jan 21, 2020 | 43.19 | 44.16 | 42.89 | 43.60 | 536,484 | +0.78(+1.82%) |
Jan 17, 2020 | 42.18 | 43.32 | 41.67 | 42.82 | 371,100 | +0.88(+2.10%) |
Jan 16, 2020 | 41.00 | 42.06 | 40.18 | 41.94 | 273,402 | +0.21(+0.50%) |
Jan 15, 2020 | 40.74 | 42.58 | 40.21 | 41.73 | 343,660 | +0.93(+2.28%) |
Jan 14, 2020 | 40.49 | 41.08 | 39.60 | 40.80 | 274,482 | +0.14(+0.34%) |
Jan 13, 2020 | 41.10 | 41.26 | 40.13 | 40.66 | 277,521 | -0.40(-0.97%) |
Jan 10, 2020 | 41.55 | 41.88 | 40.93 | 41.06 | 160,600 | -0.39(-0.94%) |
Jan 09, 2020 | 41.57 | 42.00 | 40.90 | 41.45 | 232,667 | +0.12(+0.29%) |
Jan 08, 2020 | 40.57 | 41.85 | 40.55 | 41.33 | 312,141 | +0.77(+1.90%) |
Jan 07, 2020 | 40.49 | 41.26 | 40.00 | 40.56 | 199,911 | +0.06(+0.15%) |
Jan 06, 2020 | 39.97 | 41.20 | 39.44 | 40.50 | 249,102 | +0.28(+0.70%) |
Jan 03, 2020 | 39.70 | 41.02 | 39.06 | 40.22 | 263,100 | -0.04(-0.10%) |
Jan 02, 2020 | 40.78 | 40.78 | 39.13 | 40.26 | 472,525 | -0.12(-0.30%) |
Dec 31, 2019 | 39.79 | 40.79 | 39.48 | 40.38 | 181,100 | +0.61(+1.53%) |
Dec 30, 2019 | 40.27 | 40.27 | 39.24 | 39.77 | 343,558 | -0.35(-0.87%) |
Dec 27, 2019 | 40.17 | 40.41 | 39.25 | 40.12 | 294,900 | +0.18(+0.45%) |
Dec 26, 2019 | 39.82 | 40.12 | 39.41 | 39.94 | 311,101 | +0.12(+0.30%) |
Dec 24, 2019 | 40.27 | 40.55 | 39.46 | 39.82 | 188,900 | -0.21(-0.52%) |
Dec 23, 2019 | 39.53 | 40.09 | 39.23 | 40.03 | 430,008 | +0.82(+2.09%) |
Dec 20, 2019 | 37.61 | 39.86 | 37.31 | 39.21 | 1,294,300 | +1.75(+4.67%) |
Dec 19, 2019 | 38.53 | 38.80 | 37.12 | 37.46 | 615,380 | -0.86(-2.24%) |
Dec 18, 2019 | 35.55 | 38.92 | 35.55 | 38.32 | 720,046 | +2.30(+6.39%) |
Dec 17, 2019 | 36.09 | 36.96 | 35.85 | 36.02 | 312,930 | -0.50(-1.37%) |
Dec 16, 2019 | 34.99 | 37.05 | 34.60 | 36.52 | 419,351 | +1.78(+5.12%) |
Dec 13, 2019 | 34.29 | 35.00 | 34.03 | 34.74 | 262,800 | +0.23(+0.67%) |
Dec 12, 2019 | 34.90 | 35.71 | 34.04 | 34.51 | 424,933 | -0.35(-1.00%) |
Dec 11, 2019 | 34.59 | 35.00 | 34.28 | 34.86 | 161,989 | +0.26(+0.75%) |
Dec 10, 2019 | 34.35 | 34.74 | 34.01 | 34.60 | 323,232 | +0.26(+0.76%) |
Dec 09, 2019 | 35.27 | 36.12 | 34.09 | 34.34 | 347,529 | -0.84(-2.39%) |
Dec 06, 2019 | 35.30 | 35.79 | 34.79 | 35.18 | 371,600 | +0.25(+0.72%) |
Dec 05, 2019 | 35.02 | 35.36 | 34.40 | 34.93 | 297,542 | +0.01(+0.03%) |
Dec 04, 2019 | 35.16 | 35.33 | 34.07 | 34.92 | 304,090 | +0.12(+0.34%) |
Dec 03, 2019 | 35.37 | 35.99 | 34.29 | 34.80 | 424,028 | -0.90(-2.52%) |
Dec 02, 2019 | 36.00 | 36.19 | 35.10 | 35.70 | 362,450 | -0.32(-0.89%) |
Nov 29, 2019 | 36.34 | 36.74 | 35.35 | 36.02 | 120,100 | -0.46(-1.26%) |
Nov 27, 2019 | 36.40 | 36.92 | 36.36 | 36.48 | 178,200 | +0.11(+0.30%) |
Nov 26, 2019 | 37.25 | 38.05 | 36.28 | 36.37 | 731,088 | -0.82(-2.19%) |
Nov 25, 2019 | 36.80 | 37.82 | 36.73 | 37.19 | 338,713 | +0.73(+2.02%) |
Nov 22, 2019 | 36.16 | 36.97 | 35.68 | 36.45 | 263,500 | +0.10(+0.28%) |
Nov 21, 2019 | 36.47 | 36.67 | 35.60 | 36.35 | 246,725 | -0.02(-0.05%) |
Nov 20, 2019 | 36.01 | 37.00 | 35.52 | 36.37 | 266,111 | +0.11(+0.30%) |
Nov 19, 2019 | 37.60 | 37.60 | 36.22 | 36.26 | 242,209 | -1.27(-3.38%) |
Nov 18, 2019 | 37.71 | 37.72 | 36.12 | 37.53 | 226,716 | -0.15(-0.40%) |
Nov 15, 2019 | 37.00 | 38.00 | 36.50 | 37.68 | 253,700 | +1.04(+2.84%) |
Nov 14, 2019 | 36.62 | 37.19 | 36.16 | 36.64 | 272,291 | +0.17(+0.47%) |
Nov 13, 2019 | 35.47 | 37.00 | 35.41 | 36.47 | 224,857 | +0.78(+2.19%) |
Nov 12, 2019 | 35.00 | 35.94 | 34.65 | 35.69 | 286,652 | +0.79(+2.26%) |
Nov 11, 2019 | 34.71 | 35.34 | 34.15 | 34.90 | 236,521 | +0.02(+0.06%) |
Nov 08, 2019 | 35.57 | 36.66 | 34.01 | 34.88 | 282,400 | -0.72(-2.02%) |
Nov 07, 2019 | 34.60 | 36.05 | 34.38 | 35.60 | 339,357 | +1.30(+3.79%) |
Nov 06, 2019 | 33.60 | 34.66 | 31.70 | 34.30 | 257,742 | +0.71(+2.11%) |
Nov 05, 2019 | 33.79 | 34.62 | 32.11 | 33.59 | 221,309 | -0.19(-0.56%) |
Nov 04, 2019 | 34.09 | 34.50 | 32.93 | 33.78 | 192,095 | -0.07(-0.21%) |
Nov 01, 2019 | 33.36 | 34.41 | 33.19 | 33.85 | 244,000 | +0.73(+2.20%) |
Oct 31, 2019 | 32.26 | 33.29 | 30.35 | 33.12 | 698,687 | +0.55(+1.69%) |
Oct 30, 2019 | 31.99 | 35.10 | 31.99 | 32.57 | 692,223 | -2.18(-6.27%) |
Oct 29, 2019 | 34.61 | 36.62 | 33.92 | 34.75 | 403,592 | -0.39(-1.11%) |
Oct 28, 2019 | 34.46 | 35.90 | 34.24 | 35.14 | 287,880 | +0.91(+2.66%) |
Oct 25, 2019 | 32.78 | 35.16 | 32.75 | 34.23 | 223,300 | +1.25(+3.79%) |
Oct 24, 2019 | 34.57 | 34.89 | 32.46 | 32.98 | 214,393 | -1.38(-4.02%) |
Oct 23, 2019 | 34.40 | 34.67 | 33.93 | 34.36 | 154,658 | -0.03(-0.09%) |
Oct 22, 2019 | 34.96 | 35.53 | 34.02 | 34.39 | 130,357 | -0.50(-1.43%) |
Oct 21, 2019 | 34.49 | 35.55 | 34.15 | 34.89 | 317,711 | +0.69(+2.02%) |
Oct 18, 2019 | 34.03 | 34.35 | 33.41 | 34.20 | 140,400 | +0.05(+0.15%) |
Oct 17, 2019 | 33.87 | 34.71 | 33.31 | 34.15 | 218,066 | +0.46(+1.37%) |
Oct 16, 2019 | 32.94 | 33.86 | 31.39 | 33.69 | 276,341 | +0.84(+2.56%) |
Oct 15, 2019 | 31.02 | 33.43 | 30.34 | 32.85 | 376,002 | +2.04(+6.62%) |
Oct 14, 2019 | 31.13 | 31.33 | 30.27 | 30.81 | 309,546 | -0.34(-1.09%) |
Oct 11, 2019 | 30.10 | 31.77 | 30.10 | 31.15 | 312,400 | +1.06(+3.52%) |
Oct 10, 2019 | 29.86 | 30.55 | 29.66 | 30.09 | 184,654 | +0.18(+0.60%) |
Oct 09, 2019 | 28.14 | 30.64 | 27.83 | 29.91 | 402,479 | +1.94(+6.94%) |
Oct 08, 2019 | 28.03 | 29.55 | 27.83 | 27.97 | 453,873 | -1.28(-4.38%) |
Oct 07, 2019 | 30.56 | 31.43 | 28.99 | 29.25 | 591,791 | -1.79(-5.77%) |
Oct 04, 2019 | 31.06 | 31.57 | 30.00 | 31.04 | 449,500 | -0.55(-1.74%) |
Oct 03, 2019 | 32.03 | 32.05 | 31.08 | 31.59 | 183,406 | -0.45(-1.40%) |
Oct 02, 2019 | 32.32 | 33.91 | 31.45 | 32.04 | 332,998 | -0.86(-2.61%) |
Oct 01, 2019 | 32.72 | 34.47 | 32.23 | 32.90 | 420,113 | +0.37(+1.14%) |
Sep 30, 2019 | 31.75 | 33.53 | 31.51 | 32.53 | 292,091 | +0.88(+2.78%) |
Sep 27, 2019 | 33.51 | 33.51 | 31.21 | 31.65 | 368,300 | -1.72(-5.15%) |
Sep 26, 2019 | 33.35 | 34.19 | 33.10 | 33.37 | 288,410 | +0.01(+0.03%) |
Sep 25, 2019 | 34.41 | 34.68 | 33.00 | 33.36 | 404,326 | -1.22(-3.53%) |
Sep 24, 2019 | 34.32 | 35.58 | 34.15 | 34.58 | 317,338 | +0.33(+0.96%) |
Sep 23, 2019 | 35.08 | 35.30 | 34.15 | 34.25 | 226,991 | -1.08(-3.06%) |
Sep 20, 2019 | 36.14 | 36.42 | 34.68 | 35.33 | 800,000 | -0.54(-1.51%) |
Sep 19, 2019 | 35.42 | 36.22 | 35.10 | 35.87 | 194,046 | +0.52(+1.47%) |
Sep 18, 2019 | 35.35 | 36.30 | 34.73 | 35.35 | 260,195 | -0.04(-0.11%) |
Sep 17, 2019 | 34.94 | 36.18 | 34.13 | 35.39 | 148,930 | +0.48(+1.37%) |
Sep 16, 2019 | 35.87 | 36.41 | 33.50 | 34.91 | 367,102 | -1.29(-3.56%) |
Sep 13, 2019 | 36.88 | 38.12 | 35.50 | 36.20 | 270,700 | -0.80(-2.16%) |
Sep 12, 2019 | 38.31 | 38.42 | 36.83 | 37.00 | 216,913 | -1.31(-3.42%) |
Sep 11, 2019 | 36.49 | 38.99 | 36.49 | 38.31 | 225,342 | +1.46(+3.96%) |
Sep 10, 2019 | 34.03 | 36.99 | 33.31 | 36.85 | 256,214 | +2.40(+6.97%) |
Sep 09, 2019 | 36.72 | 37.02 | 34.21 | 34.45 | 412,168 | -2.24(-6.11%) |
Sep 06, 2019 | 39.83 | 40.37 | 36.21 | 36.69 | 319,200 | -3.22(-8.07%) |
Sep 05, 2019 | 41.23 | 41.23 | 39.71 | 39.91 | 637,018 | -0.84(-2.06%) |
Sep 04, 2019 | 41.50 | 41.50 | 40.03 | 40.75 | 340,998 | -0.52(-1.26%) |
Sep 03, 2019 | 42.90 | 43.39 | 40.00 | 41.27 | 408,707 | -1.82(-4.22%) |
Aug 30, 2019 | 44.00 | 44.28 | 42.91 | 43.09 | 120,200 | -0.87(-1.98%) |
Aug 29, 2019 | 42.95 | 44.26 | 42.50 | 43.96 | 226,475 | +1.44(+3.39%) |
Aug 28, 2019 | 42.78 | 43.22 | 42.22 | 42.52 | 123,142 | -0.43(-1.00%) |
Aug 27, 2019 | 42.40 | 42.99 | 42.00 | 42.95 | 156,565 | +0.89(+2.12%) |
Aug 26, 2019 | 41.69 | 42.64 | 41.21 | 42.06 | 213,092 | +0.93(+2.26%) |
Aug 23, 2019 | 41.27 | 41.89 | 40.07 | 41.13 | 133,600 | -0.60(-1.44%) |
Aug 22, 2019 | 41.76 | 43.00 | 39.92 | 41.73 | 122,551 | -0.50(-1.18%) |
Aug 21, 2019 | 41.27 | 42.42 | 40.42 | 42.23 | 124,379 | +1.51(+3.71%) |
Aug 20, 2019 | 42.36 | 43.48 | 39.34 | 40.72 | 154,368 | -0.02(-0.05%) |
Aug 19, 2019 | 41.46 | 41.58 | 40.53 | 40.74 | 99,447 | +0.21(+0.52%) |
Aug 16, 2019 | 40.17 | 41.49 | 40.03 | 40.53 | 216,300 | +0.53(+1.33%) |
Aug 15, 2019 | 39.50 | 40.54 | 39.47 | 40.00 | 214,285 | +0.27(+0.68%) |
Aug 14, 2019 | 39.26 | 40.17 | 37.20 | 39.73 | 331,829 | -0.28(-0.70%) |
Aug 13, 2019 | 39.23 | 40.66 | 39.23 | 40.01 | 293,562 | +0.17(+0.43%) |
Aug 12, 2019 | 39.35 | 40.04 | 38.71 | 39.84 | 355,761 | -0.52(-1.29%) |
Aug 09, 2019 | 41.65 | 42.00 | 39.75 | 40.36 | 2,413,200 | -0.07(-0.17%) |
Aug 08, 2019 | 35.00 | 41.00 | 35.00 | 40.43 | 573,124 | +4.87(+13.70%) |
Aug 07, 2019 | 36.33 | 36.39 | 34.39 | 35.56 | 541,493 | -2.14(-5.68%) |
Aug 06, 2019 | 39.53 | 40.93 | 37.47 | 37.70 | 185,341 | -1.65(-4.19%) |
Aug 05, 2019 | 40.20 | 40.48 | 38.51 | 39.35 | 263,073 | -1.62(-3.95%) |
Aug 02, 2019 | 42.71 | 43.30 | 40.61 | 40.97 | 212,000 | -1.88(-4.39%) |