Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.24 | 18.49 | 17.66 | 18.31 | 186,602 | -0.05(-0.27%) |
Jul 30, 2020 | 18.41 | 18.49 | 17.97 | 18.36 | 152,151 | -0.53(-2.81%) |
Jul 29, 2020 | 18.41 | 18.90 | 18.17 | 18.89 | 158,825 | +0.47(+2.56%) |
Jul 28, 2020 | 18.54 | 18.92 | 18.27 | 18.42 | 227,299 | -0.13(-0.69%) |
Jul 27, 2020 | 18.77 | 18.95 | 18.39 | 18.55 | 206,106 | -0.36(-1.92%) |
Jul 24, 2020 | 19.19 | 19.46 | 18.80 | 18.91 | 262,832 | -0.50(-2.58%) |
Jul 23, 2020 | 18.78 | 19.61 | 18.68 | 19.41 | 275,802 | +1.25(+6.86%) |
Jul 22, 2020 | 18.33 | 18.39 | 17.82 | 18.16 | 223,674 | -0.24(-1.28%) |
Jul 21, 2020 | 18.23 | 18.67 | 17.79 | 18.40 | 167,252 | +0.68(+3.82%) |
Jul 20, 2020 | 18.17 | 18.18 | 17.67 | 17.72 | 129,323 | -0.49(-2.69%) |
Jul 17, 2020 | 18.47 | 18.56 | 18.19 | 18.21 | 148,894 | -0.28(-1.54%) |
Jul 16, 2020 | 18.22 | 18.65 | 17.81 | 18.50 | 186,388 | +0.01(+0.05%) |
Jul 15, 2020 | 17.73 | 18.65 | 17.53 | 18.49 | 248,202 | +1.35(+7.90%) |
Jul 14, 2020 | 17.44 | 17.44 | 16.81 | 17.13 | 170,007 | -0.26(-1.47%) |
Jul 13, 2020 | 17.54 | 17.82 | 17.02 | 17.39 | 227,355 | +0.17(+0.97%) |
Jul 10, 2020 | 16.53 | 17.29 | 16.46 | 17.22 | 195,978 | +0.83(+5.09%) |
Jul 09, 2020 | 17.03 | 17.03 | 16.02 | 16.39 | 336,938 | -0.74(-4.33%) |
Jul 08, 2020 | 16.94 | 17.21 | 16.60 | 17.13 | 309,024 | +0.11(+0.66%) |
Jul 07, 2020 | 17.15 | 17.30 | 16.86 | 17.01 | 312,714 | -0.42(-2.39%) |
Jul 06, 2020 | 17.72 | 18.03 | 17.08 | 17.43 | 384,325 | +0.18(+1.05%) |
Jul 02, 2020 | 17.75 | 18.00 | 17.17 | 17.25 | 216,972 | +0.08(+0.46%) |
Jul 01, 2020 | 17.75 | 18.06 | 17.07 | 17.17 | 206,186 | -0.66(-3.69%) |
Jun 30, 2020 | 17.45 | 17.92 | 17.23 | 17.83 | 257,683 | +0.26(+1.45%) |
Jun 29, 2020 | 16.94 | 17.74 | 16.72 | 17.57 | 249,352 | +0.94(+5.66%) |
Jun 26, 2020 | 16.68 | 17.11 | 16.29 | 16.63 | 874,105 | -0.43(-2.53%) |
Jun 25, 2020 | 16.54 | 17.14 | 16.29 | 17.06 | 220,316 | +0.40(+2.41%) |
Jun 24, 2020 | 17.20 | 17.29 | 16.44 | 16.66 | 217,009 | -0.88(-5.03%) |
Jun 23, 2020 | 18.26 | 18.59 | 17.53 | 17.54 | 173,936 | -0.29(-1.65%) |
Jun 22, 2020 | 16.83 | 17.90 | 16.70 | 17.84 | 286,990 | +0.74(+4.30%) |
Jun 19, 2020 | 17.34 | 17.75 | 16.71 | 17.10 | 1,031,051 | -0.06(-0.34%) |
Jun 18, 2020 | 16.89 | 17.74 | 16.76 | 17.16 | 306,607 | -0.03(-0.17%) |
Jun 17, 2020 | 18.58 | 18.58 | 17.14 | 17.19 | 389,052 | -1.40(-7.55%) |
Jun 16, 2020 | 18.71 | 19.08 | 17.86 | 18.59 | 411,496 | +0.78(+4.41%) |
Jun 15, 2020 | 17.20 | 18.18 | 16.77 | 17.81 | 360,314 | -0.33(-1.84%) |
Jun 12, 2020 | 18.16 | 18.79 | 17.52 | 18.14 | 412,440 | +0.94(+5.48%) |
Jun 11, 2020 | 17.69 | 17.98 | 17.00 | 17.20 | 378,970 | -1.85(-9.73%) |
Jun 10, 2020 | 20.45 | 20.51 | 18.92 | 19.06 | 440,538 | -1.52(-7.39%) |
Jun 09, 2020 | 21.05 | 21.15 | 19.96 | 20.58 | 324,856 | -1.01(-4.68%) |
Jun 08, 2020 | 21.12 | 21.90 | 21.12 | 21.59 | 337,425 | +0.95(+4.60%) |
Jun 05, 2020 | 21.15 | 21.51 | 20.41 | 20.64 | 575,174 | +0.96(+4.88%) |
Jun 04, 2020 | 18.86 | 19.72 | 18.59 | 19.68 | 438,684 | +0.73(+3.88%) |
Jun 03, 2020 | 18.81 | 19.52 | 18.61 | 18.94 | 336,115 | +0.61(+3.31%) |
Jun 02, 2020 | 18.22 | 18.89 | 18.08 | 18.34 | 299,251 | +0.30(+1.68%) |
Jun 01, 2020 | 17.78 | 18.72 | 17.73 | 18.03 | 328,803 | +0.29(+1.66%) |
May 29, 2020 | 17.55 | 18.08 | 16.86 | 17.74 | 612,049 | -0.19(-1.04%) |
May 28, 2020 | 19.26 | 19.26 | 17.77 | 17.93 | 240,440 | -0.98(-5.18%) |
May 27, 2020 | 18.12 | 19.08 | 18.07 | 18.90 | 334,663 | +1.38(+7.88%) |
May 26, 2020 | 17.12 | 17.73 | 16.98 | 17.52 | 326,768 | +0.98(+5.92%) |
May 22, 2020 | 16.82 | 16.83 | 16.23 | 16.55 | 150,050 | -0.12(-0.71%) |
May 21, 2020 | 16.65 | 16.99 | 16.27 | 16.66 | 227,615 | -0.12(-0.70%) |
May 20, 2020 | 16.13 | 16.86 | 16.13 | 16.78 | 265,435 | +0.93(+5.87%) |
May 19, 2020 | 16.69 | 16.93 | 15.84 | 15.85 | 373,146 | -0.70(-4.20%) |
May 18, 2020 | 16.14 | 16.69 | 16.10 | 16.55 | 475,403 | +1.25(+8.19%) |
May 15, 2020 | 14.13 | 15.79 | 14.13 | 15.29 | 917,971 | +1.31(+9.38%) |
May 14, 2020 | 13.18 | 14.04 | 12.82 | 13.98 | 442,804 | +0.34(+2.51%) |
May 13, 2020 | 14.51 | 14.52 | 13.30 | 13.64 | 398,191 | -0.67(-4.65%) |
May 12, 2020 | 14.93 | 15.17 | 14.23 | 14.30 | 460,190 | -0.63(-4.20%) |
May 11, 2020 | 15.89 | 16.19 | 14.75 | 14.93 | 415,582 | -1.37(-8.41%) |
May 08, 2020 | 16.04 | 16.46 | 15.73 | 16.30 | 562,509 | +0.70(+4.45%) |
May 07, 2020 | 15.78 | 16.33 | 15.54 | 15.61 | 302,516 | +0.04(+0.25%) |
May 06, 2020 | 16.55 | 16.62 | 15.35 | 15.57 | 267,921 | -0.69(-4.22%) |
May 05, 2020 | 17.06 | 17.27 | 16.12 | 16.25 | 598,264 | -0.45(-2.70%) |
May 04, 2020 | 16.54 | 17.01 | 16.16 | 16.70 | 303,840 | -0.14(-0.81%) |
May 01, 2020 | 17.56 | 17.84 | 16.38 | 16.84 | 248,517 | -1.19(-6.62%) |
Apr 30, 2020 | 18.08 | 18.53 | 17.42 | 18.03 | 231,107 | -0.58(-3.10%) |
Apr 29, 2020 | 18.36 | 18.89 | 17.72 | 18.61 | 411,882 | +1.08(+6.14%) |
Apr 28, 2020 | 17.78 | 18.35 | 17.50 | 17.53 | 366,267 | +0.39(+2.28%) |
Apr 27, 2020 | 16.64 | 17.49 | 16.55 | 17.14 | 319,932 | +0.74(+4.54%) |
Apr 24, 2020 | 15.62 | 16.59 | 15.55 | 16.40 | 351,172 | +0.86(+5.55%) |
Apr 23, 2020 | 16.27 | 16.66 | 14.94 | 15.54 | 1,140,543 | -1.21(-7.25%) |
Apr 22, 2020 | 17.37 | 17.48 | 16.67 | 16.75 | 251,978 | -0.08(-0.47%) |
Apr 21, 2020 | 16.63 | 17.09 | 16.31 | 16.83 | 201,099 | -0.55(-3.16%) |
Apr 20, 2020 | 17.47 | 17.83 | 16.76 | 17.38 | 273,620 | -0.03(-0.17%) |
Apr 17, 2020 | 16.22 | 17.72 | 16.22 | 17.41 | 209,293 | +1.73(+11.06%) |
Apr 16, 2020 | 16.43 | 16.43 | 14.86 | 15.67 | 441,617 | -0.70(-4.30%) |
Apr 15, 2020 | 17.33 | 17.34 | 16.28 | 16.38 | 377,441 | -1.56(-8.68%) |
Apr 14, 2020 | 18.66 | 18.68 | 17.39 | 17.94 | 306,616 | -0.05(-0.27%) |
Apr 13, 2020 | 18.93 | 18.93 | 17.22 | 17.98 | 286,968 | -1.07(-5.60%) |
Apr 09, 2020 | 17.79 | 19.33 | 17.44 | 19.05 | 385,594 | +1.93(+11.26%) |
Apr 08, 2020 | 16.29 | 17.25 | 15.81 | 17.12 | 358,454 | +1.26(+7.96%) |
Apr 07, 2020 | 17.33 | 17.62 | 15.55 | 15.86 | 544,707 | -0.77(-4.65%) |
Apr 06, 2020 | 15.56 | 16.87 | 15.52 | 16.63 | 509,449 | +1.92(+13.04%) |
Apr 03, 2020 | 16.51 | 16.64 | 14.31 | 14.71 | 968,328 | -2.07(-12.31%) |
Apr 02, 2020 | 17.10 | 17.94 | 16.45 | 16.78 | 397,650 | -0.44(-2.56%) |
Apr 01, 2020 | 20.15 | 20.18 | 17.20 | 17.22 | 805,428 | -4.04(-19.01%) |
Mar 31, 2020 | 20.77 | 21.60 | 20.31 | 21.26 | 349,865 | +0.12(+0.56%) |
Mar 30, 2020 | 21.18 | 21.50 | 19.91 | 21.15 | 245,257 | +0.18(+0.84%) |
Mar 27, 2020 | 20.84 | 21.56 | 20.14 | 20.97 | 468,944 | -0.64(-2.95%) |
Mar 26, 2020 | 19.86 | 23.08 | 19.58 | 21.61 | 658,317 | +2.21(+11.41%) |
Mar 25, 2020 | 20.12 | 20.49 | 18.63 | 19.39 | 548,724 | -0.44(-2.22%) |
Mar 24, 2020 | 20.68 | 21.10 | 19.36 | 19.83 | 454,230 | +0.31(+1.60%) |
Mar 23, 2020 | 20.50 | 20.50 | 18.52 | 19.52 | 404,949 | -0.70(-3.44%) |
Mar 20, 2020 | 21.12 | 21.90 | 19.27 | 20.22 | 713,682 | -0.90(-4.27%) |
Mar 19, 2020 | 15.84 | 21.50 | 15.48 | 21.12 | 781,480 | +5.17(+32.41%) |
Mar 18, 2020 | 18.52 | 19.32 | 15.28 | 15.95 | 665,686 | -3.75(-19.04%) |
Mar 17, 2020 | 19.75 | 20.34 | 18.52 | 19.70 | 770,800 | +0.37(+1.92%) |
Mar 16, 2020 | 18.24 | 21.54 | 16.62 | 19.33 | 440,889 | -3.75(-16.25%) |
Mar 13, 2020 | 23.41 | 24.29 | 21.52 | 23.08 | 717,359 | +1.20(+5.51%) |
Mar 12, 2020 | 23.21 | 24.26 | 21.53 | 21.87 | 920,707 | -2.88(-11.63%) |
Mar 11, 2020 | 26.53 | 27.23 | 24.62 | 24.75 | 384,133 | -2.63(-9.62%) |
Mar 10, 2020 | 27.21 | 27.86 | 26.11 | 27.38 | 350,157 | +1.11(+4.21%) |
Mar 09, 2020 | 28.76 | 29.14 | 26.27 | 26.28 | 548,575 | -4.74(-15.28%) |
Mar 06, 2020 | 30.37 | 31.52 | 29.98 | 31.01 | 306,916 | -0.60(-1.89%) |
Mar 05, 2020 | 32.31 | 32.70 | 31.28 | 31.61 | 330,540 | -1.52(-4.60%) |
Mar 04, 2020 | 33.21 | 33.43 | 31.91 | 33.14 | 263,793 | +0.55(+1.68%) |
Mar 03, 2020 | 33.41 | 33.66 | 32.16 | 32.59 | 265,960 | -0.62(-1.85%) |
Mar 02, 2020 | 32.30 | 33.27 | 32.19 | 33.20 | 382,641 | +1.09(+3.41%) |
Feb 28, 2020 | 31.82 | 32.87 | 31.47 | 32.11 | 368,811 | -0.86(-2.61%) |
Feb 27, 2020 | 34.12 | 34.12 | 31.68 | 32.97 | 600,555 | -1.93(-5.52%) |
Feb 26, 2020 | 35.49 | 35.94 | 34.68 | 34.90 | 383,008 | -0.35(-1.00%) |
Feb 25, 2020 | 37.81 | 37.94 | 35.24 | 35.25 | 376,437 | -2.46(-6.53%) |
Feb 24, 2020 | 37.72 | 38.06 | 37.31 | 37.71 | 257,030 | -1.02(-2.62%) |
Feb 21, 2020 | 38.57 | 38.82 | 38.26 | 38.73 | 158,164 | +0.13(+0.33%) |
Feb 20, 2020 | 38.56 | 39.01 | 38.22 | 38.60 | 323,265 | -0.18(-0.45%) |
Feb 19, 2020 | 38.88 | 39.05 | 38.67 | 38.78 | 200,962 | -0.07(-0.18%) |
Feb 18, 2020 | 38.76 | 38.96 | 38.38 | 38.84 | 210,362 | +0.02(+0.05%) |
Feb 14, 2020 | 38.82 | 39.04 | 38.66 | 38.82 | 217,603 | -0.03(-0.08%) |
Feb 13, 2020 | 37.99 | 38.86 | 37.99 | 38.85 | 315,431 | +0.63(+1.64%) |
Feb 12, 2020 | 38.17 | 38.30 | 37.93 | 38.23 | 206,818 | +0.22(+0.59%) |
Feb 11, 2020 | 38.09 | 38.27 | 37.74 | 38.00 | 240,280 | +0.26(+0.70%) |
Feb 10, 2020 | 37.63 | 38.20 | 37.56 | 37.74 | 301,457 | +0.16(+0.42%) |
Feb 07, 2020 | 37.40 | 37.72 | 37.22 | 37.58 | 145,580 | +0.05(+0.13%) |
Feb 06, 2020 | 37.97 | 38.32 | 37.27 | 37.53 | 160,645 | -0.10(-0.26%) |
Feb 05, 2020 | 37.49 | 38.12 | 36.87 | 37.63 | 429,571 | +0.39(+1.05%) |
Feb 04, 2020 | 37.05 | 37.59 | 36.67 | 37.24 | 186,341 | +0.50(+1.36%) |
Feb 03, 2020 | 36.40 | 37.14 | 36.40 | 36.74 | 209,913 | +0.36(+0.99%) |
Jan 31, 2020 | 35.97 | 37.08 | 35.97 | 36.38 | 276,225 | -0.38(-1.04%) |
Jan 30, 2020 | 37.14 | 39.10 | 35.44 | 36.76 | 479,579 | +0.97(+2.70%) |
Jan 29, 2020 | 36.28 | 36.42 | 35.69 | 35.79 | 226,047 | -0.42(-1.16%) |
Jan 28, 2020 | 36.04 | 36.51 | 35.96 | 36.22 | 176,003 | +0.22(+0.60%) |
Jan 27, 2020 | 36.45 | 36.64 | 35.95 | 36.00 | 301,760 | -0.84(-2.28%) |
Jan 24, 2020 | 37.28 | 37.28 | 36.40 | 36.84 | 271,416 | -0.45(-1.21%) |
Jan 23, 2020 | 36.84 | 37.31 | 36.65 | 37.29 | 279,268 | +0.25(+0.69%) |
Jan 22, 2020 | 36.42 | 37.28 | 36.42 | 37.04 | 213,720 | +0.62(+1.69%) |
Jan 21, 2020 | 36.24 | 36.65 | 36.21 | 36.42 | 329,125 | +0.05(+0.13%) |
Jan 17, 2020 | 36.83 | 36.91 | 35.86 | 36.37 | 288,604 | -0.35(-0.96%) |
Jan 16, 2020 | 36.51 | 37.03 | 36.51 | 36.72 | 368,728 | +0.32(+0.89%) |
Jan 15, 2020 | 37.13 | 37.36 | 35.97 | 36.40 | 293,121 | -0.94(-2.51%) |
Jan 14, 2020 | 37.42 | 37.80 | 37.28 | 37.34 | 224,185 | -0.15(-0.39%) |
Jan 13, 2020 | 37.02 | 37.51 | 36.98 | 37.49 | 298,046 | +0.50(+1.35%) |
Jan 10, 2020 | 37.25 | 37.70 | 36.82 | 36.99 | 228,857 | -0.45(-1.20%) |
Jan 09, 2020 | 37.19 | 38.27 | 36.94 | 37.44 | 764,489 | +0.31(+0.84%) |
Jan 08, 2020 | 35.70 | 37.22 | 35.70 | 37.12 | 354,754 | +1.32(+3.69%) |
Jan 07, 2020 | 35.41 | 36.07 | 35.41 | 35.80 | 274,774 | +0.43(+1.22%) |
Jan 06, 2020 | 34.75 | 35.55 | 34.70 | 35.37 | 281,484 | +0.14(+0.39%) |
Jan 03, 2020 | 34.93 | 35.38 | 33.71 | 35.24 | 322,569 | -0.12(-0.33%) |
Jan 02, 2020 | 36.06 | 36.26 | 35.10 | 35.35 | 385,134 | -0.33(-0.93%) |
Dec 31, 2019 | 34.83 | 35.94 | 34.83 | 35.69 | 394,592 | +0.78(+2.24%) |
Dec 30, 2019 | 34.65 | 35.13 | 34.62 | 34.91 | 158,936 | +0.22(+0.65%) |
Dec 27, 2019 | 34.74 | 34.81 | 34.49 | 34.68 | 132,690 | -0.08(-0.22%) |
Dec 26, 2019 | 34.59 | 34.89 | 34.52 | 34.76 | 97,657 | +0.36(+1.05%) |
Dec 24, 2019 | 34.45 | 34.53 | 34.22 | 34.40 | 48,288 | +0.08(+0.23%) |
Dec 23, 2019 | 34.56 | 34.61 | 34.07 | 34.32 | 146,480 | -0.07(-0.20%) |
Dec 20, 2019 | 34.46 | 34.67 | 34.18 | 34.39 | 1,353,196 | +0.05(+0.14%) |
Dec 19, 2019 | 35.02 | 35.02 | 34.05 | 34.34 | 169,425 | -0.59(-1.68%) |
Dec 18, 2019 | 34.90 | 35.07 | 34.63 | 34.92 | 175,439 | +0.20(+0.56%) |
Dec 17, 2019 | 33.88 | 34.79 | 33.82 | 34.73 | 240,912 | +1.04(+3.08%) |
Dec 16, 2019 | 33.70 | 34.00 | 33.60 | 33.69 | 164,659 | +0.27(+0.82%) |
Dec 13, 2019 | 33.74 | 33.74 | 33.15 | 33.42 | 96,576 | -0.27(-0.81%) |
Dec 12, 2019 | 33.87 | 34.37 | 33.49 | 33.69 | 204,317 | -0.17(-0.49%) |
Dec 11, 2019 | 33.95 | 33.95 | 33.34 | 33.86 | 192,012 | -0.18(-0.52%) |
Dec 10, 2019 | 34.15 | 34.27 | 33.94 | 34.04 | 145,408 | -0.16(-0.46%) |
Dec 09, 2019 | 34.47 | 34.61 | 34.10 | 34.19 | 200,660 | -0.30(-0.88%) |
Dec 06, 2019 | 34.68 | 35.05 | 34.40 | 34.49 | 195,782 | -0.06(-0.17%) |
Dec 05, 2019 | 34.16 | 34.69 | 33.99 | 34.55 | 161,389 | +0.36(+1.06%) |
Dec 04, 2019 | 34.04 | 34.66 | 33.89 | 34.19 | 243,563 | +0.50(+1.48%) |
Dec 03, 2019 | 33.64 | 33.84 | 33.22 | 33.69 | 270,466 | -0.32(-0.95%) |
Dec 02, 2019 | 34.69 | 34.85 | 33.95 | 34.02 | 227,994 | -0.70(-2.02%) |
Nov 29, 2019 | 34.32 | 34.83 | 34.30 | 34.72 | 117,510 | +0.20(+0.59%) |
Nov 27, 2019 | 34.99 | 35.09 | 34.45 | 34.51 | 140,254 | -0.36(-1.04%) |
Nov 26, 2019 | 34.91 | 35.14 | 34.41 | 34.88 | 219,122 | +0.06(+0.17%) |
Nov 25, 2019 | 33.88 | 34.99 | 33.73 | 34.82 | 368,042 | +0.94(+2.77%) |
Nov 22, 2019 | 34.16 | 34.35 | 33.80 | 33.88 | 289,422 | -0.12(-0.34%) |
Nov 21, 2019 | 32.40 | 34.19 | 32.37 | 34.00 | 368,363 | +1.96(+6.12%) |
Nov 20, 2019 | 32.19 | 32.42 | 31.70 | 32.03 | 331,902 | -0.37(-1.14%) |
Nov 19, 2019 | 31.84 | 32.55 | 31.64 | 32.41 | 137,243 | +0.81(+2.56%) |
Nov 18, 2019 | 31.60 | 31.82 | 31.33 | 31.60 | 114,388 | -0.15(-0.46%) |
Nov 15, 2019 | 32.94 | 32.99 | 31.67 | 31.74 | 152,651 | -0.92(-2.81%) |
Nov 14, 2019 | 32.32 | 32.91 | 32.29 | 32.66 | 149,393 | +0.08(+0.24%) |
Nov 13, 2019 | 32.55 | 32.64 | 31.86 | 32.58 | 150,501 | -0.03(-0.09%) |
Nov 12, 2019 | 31.82 | 32.67 | 31.82 | 32.61 | 124,124 | +0.92(+2.90%) |
Nov 11, 2019 | 31.29 | 31.84 | 31.08 | 31.69 | 126,538 | +0.16(+0.49%) |
Nov 08, 2019 | 31.68 | 31.87 | 31.22 | 31.54 | 75,096 | -0.26(-0.83%) |
Nov 07, 2019 | 31.60 | 32.17 | 31.55 | 31.80 | 136,400 | +0.55(+1.75%) |
Nov 06, 2019 | 31.22 | 31.40 | 30.89 | 31.25 | 103,516 | +0.02(+0.06%) |
Nov 05, 2019 | 30.97 | 31.62 | 30.94 | 31.23 | 144,276 | +0.23(+0.76%) |
Nov 04, 2019 | 31.04 | 31.26 | 30.76 | 31.00 | 163,024 | +0.00(+0.00%) |
Nov 01, 2019 | 31.14 | 31.21 | 30.76 | 31.00 | 162,076 | +0.10(+0.32%) |
Oct 31, 2019 | 31.09 | 31.13 | 30.55 | 30.90 | 153,738 | -0.36(-1.16%) |
Oct 30, 2019 | 31.26 | 31.35 | 30.75 | 31.26 | 148,026 | -0.10(-0.31%) |
Oct 29, 2019 | 31.48 | 31.71 | 31.18 | 31.36 | 247,753 | -0.39(-1.23%) |
Oct 28, 2019 | 31.22 | 31.93 | 30.85 | 31.75 | 258,186 | +0.51(+1.62%) |
Oct 25, 2019 | 31.53 | 33.33 | 29.01 | 31.24 | 1,016,923 | -3.48(-10.03%) |
Oct 24, 2019 | 34.59 | 34.89 | 34.21 | 34.73 | 336,394 | +0.16(+0.45%) |
Oct 23, 2019 | 34.71 | 34.91 | 34.43 | 34.57 | 227,941 | -0.15(-0.42%) |
Oct 22, 2019 | 34.90 | 35.06 | 34.46 | 34.72 | 201,209 | -0.16(-0.45%) |
Oct 21, 2019 | 35.00 | 35.20 | 34.76 | 34.88 | 272,662 | +0.23(+0.68%) |
Oct 18, 2019 | 34.27 | 34.98 | 34.21 | 34.64 | 219,756 | +0.22(+0.65%) |
Oct 17, 2019 | 34.29 | 34.53 | 34.07 | 34.42 | 168,481 | +0.45(+1.32%) |
Oct 16, 2019 | 33.98 | 34.52 | 33.75 | 33.97 | 231,125 | +0.18(+0.52%) |
Oct 15, 2019 | 33.30 | 34.01 | 33.20 | 33.79 | 179,365 | +0.61(+1.82%) |
Oct 14, 2019 | 32.89 | 33.38 | 32.72 | 33.19 | 115,747 | +0.27(+0.83%) |
Oct 11, 2019 | 32.82 | 33.59 | 32.65 | 32.91 | 221,293 | +0.55(+1.69%) |
Oct 10, 2019 | 32.25 | 32.59 | 32.10 | 32.37 | 162,961 | +0.26(+0.82%) |
Oct 09, 2019 | 32.18 | 32.33 | 32.01 | 32.10 | 151,914 | +0.26(+0.83%) |
Oct 08, 2019 | 32.28 | 32.31 | 31.59 | 31.84 | 177,902 | -0.65(-2.01%) |
Oct 07, 2019 | 32.27 | 32.87 | 32.22 | 32.49 | 288,556 | +0.19(+0.57%) |
Oct 04, 2019 | 31.52 | 32.32 | 31.52 | 32.31 | 215,146 | +0.79(+2.51%) |
Oct 03, 2019 | 31.30 | 31.61 | 30.98 | 31.52 | 152,653 | +0.20(+0.62%) |
Oct 02, 2019 | 30.98 | 31.52 | 30.46 | 31.32 | 310,677 | +0.04(+0.12%) |
Oct 01, 2019 | 31.82 | 32.20 | 31.14 | 31.28 | 259,089 | -0.55(-1.72%) |
Sep 30, 2019 | 31.56 | 32.03 | 31.49 | 31.83 | 308,114 | +0.18(+0.56%) |
Sep 27, 2019 | 32.00 | 32.42 | 31.48 | 31.65 | 186,255 | -0.19(-0.58%) |
Sep 26, 2019 | 32.58 | 32.58 | 31.79 | 31.84 | 185,823 | -0.76(-2.34%) |
Sep 25, 2019 | 32.38 | 32.79 | 32.12 | 32.60 | 220,711 | +0.13(+0.39%) |
Sep 24, 2019 | 33.51 | 33.65 | 32.15 | 32.47 | 336,076 | -0.88(-2.63%) |
Sep 23, 2019 | 33.30 | 33.47 | 32.55 | 33.35 | 417,028 | +0.00(+0.00%) |
Sep 20, 2019 | 33.11 | 33.72 | 33.11 | 33.35 | 1,624,865 | +0.18(+0.53%) |
Sep 19, 2019 | 33.10 | 33.67 | 33.04 | 33.18 | 357,128 | +0.03(+0.09%) |
Sep 18, 2019 | 33.12 | 33.52 | 32.91 | 33.15 | 191,798 | -0.03(-0.09%) |
Sep 17, 2019 | 32.91 | 33.30 | 32.80 | 33.18 | 312,671 | +0.02(+0.06%) |
Sep 16, 2019 | 32.77 | 33.28 | 32.67 | 33.16 | 314,455 | +0.00(+0.00%) |
Sep 13, 2019 | 33.39 | 33.98 | 33.00 | 33.16 | 414,719 | +0.27(+0.83%) |
Sep 12, 2019 | 33.15 | 33.53 | 32.52 | 32.88 | 436,215 | -0.17(-0.50%) |
Sep 11, 2019 | 32.19 | 33.19 | 31.85 | 33.05 | 424,030 | +0.92(+2.86%) |
Sep 10, 2019 | 31.23 | 32.19 | 31.12 | 32.13 | 406,587 | +1.06(+3.42%) |
Sep 09, 2019 | 30.52 | 31.23 | 30.50 | 31.07 | 582,279 | +0.68(+2.25%) |
Sep 06, 2019 | 30.71 | 30.82 | 30.18 | 30.39 | 154,230 | -0.40(-1.30%) |
Sep 05, 2019 | 30.36 | 30.94 | 30.36 | 30.78 | 206,184 | +0.69(+2.30%) |
Sep 04, 2019 | 30.18 | 30.22 | 29.86 | 30.09 | 105,137 | +0.26(+0.88%) |
Sep 03, 2019 | 30.00 | 30.02 | 29.43 | 29.83 | 211,001 | -0.29(-0.97%) |
Aug 30, 2019 | 30.67 | 30.67 | 29.54 | 30.12 | 185,220 | -0.35(-1.15%) |
Aug 29, 2019 | 30.39 | 30.76 | 29.96 | 30.47 | 158,904 | +0.29(+0.97%) |
Aug 28, 2019 | 29.93 | 30.26 | 29.44 | 30.18 | 180,444 | +0.39(+1.31%) |
Aug 27, 2019 | 30.78 | 30.83 | 29.69 | 29.79 | 223,361 | -0.90(-2.92%) |
Aug 26, 2019 | 29.50 | 30.70 | 29.44 | 30.69 | 214,608 | +1.39(+4.76%) |
Aug 23, 2019 | 30.25 | 30.68 | 29.20 | 29.29 | 218,775 | -0.76(-2.53%) |
Aug 22, 2019 | 30.70 | 30.79 | 30.02 | 30.05 | 114,378 | -0.48(-1.56%) |
Aug 21, 2019 | 30.18 | 30.59 | 29.80 | 30.53 | 190,275 | +0.59(+1.99%) |
Aug 20, 2019 | 29.71 | 30.11 | 29.36 | 29.94 | 178,884 | +0.22(+0.75%) |
Aug 19, 2019 | 29.78 | 30.04 | 29.67 | 29.71 | 184,993 | +0.20(+0.69%) |
Aug 16, 2019 | 28.75 | 29.75 | 28.75 | 29.51 | 304,664 | +0.81(+2.82%) |
Aug 15, 2019 | 28.52 | 28.80 | 27.97 | 28.70 | 243,327 | +0.50(+1.76%) |
Aug 14, 2019 | 28.03 | 28.45 | 27.35 | 28.20 | 203,763 | -0.33(-1.16%) |
Aug 13, 2019 | 27.85 | 28.84 | 26.32 | 28.53 | 308,699 | +0.16(+0.55%) |
Aug 12, 2019 | 28.38 | 28.59 | 28.04 | 28.38 | 141,381 | -0.19(-0.65%) |
Aug 09, 2019 | 28.87 | 28.94 | 28.34 | 28.56 | 200,920 | -0.30(-1.05%) |
Aug 08, 2019 | 29.10 | 29.24 | 28.72 | 28.87 | 242,904 | +0.04(+0.14%) |
Aug 07, 2019 | 28.52 | 29.06 | 27.98 | 28.83 | 273,138 | -0.14(-0.47%) |
Aug 06, 2019 | 29.63 | 29.65 | 28.42 | 28.96 | 174,519 | -0.28(-0.97%) |
Aug 05, 2019 | 28.88 | 29.74 | 28.78 | 29.25 | 421,088 | -0.25(-0.86%) |
Aug 02, 2019 | 29.45 | 29.83 | 29.02 | 29.50 | 217,851 | -0.24(-0.82%) |