Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.81 | 29.44 | 28.44 | 29.38 | 902,357 | +0.42(+1.47%) |
Jun 29, 2020 | 27.95 | 29.02 | 27.69 | 28.95 | 615,283 | +1.43(+5.21%) |
Jun 26, 2020 | 28.05 | 28.27 | 27.13 | 27.52 | 843,232 | -0.59(-2.11%) |
Jun 25, 2020 | 27.30 | 28.16 | 27.17 | 28.11 | 445,259 | +0.70(+2.54%) |
Jun 24, 2020 | 26.98 | 27.68 | 26.67 | 27.42 | 647,866 | -0.03(-0.10%) |
Jun 23, 2020 | 27.04 | 27.58 | 26.93 | 27.44 | 696,771 | +0.85(+3.19%) |
Jun 22, 2020 | 26.68 | 26.68 | 25.93 | 26.60 | 536,964 | -0.21(-0.77%) |
Jun 19, 2020 | 27.09 | 27.81 | 26.60 | 26.80 | 952,057 | +0.05(+0.18%) |
Jun 18, 2020 | 26.76 | 27.08 | 26.48 | 26.76 | 570,531 | -0.26(-0.98%) |
Jun 17, 2020 | 26.72 | 27.26 | 26.27 | 27.02 | 577,442 | +0.31(+1.17%) |
Jun 16, 2020 | 25.93 | 27.44 | 25.77 | 26.71 | 784,060 | +1.70(+6.78%) |
Jun 15, 2020 | 24.88 | 25.23 | 24.22 | 25.01 | 1,179,641 | -0.60(-2.36%) |
Jun 12, 2020 | 27.46 | 27.46 | 25.30 | 25.62 | 1,352,778 | -1.04(-3.89%) |
Jun 11, 2020 | 27.44 | 27.73 | 26.58 | 26.65 | 737,932 | -1.67(-5.89%) |
Jun 10, 2020 | 29.99 | 30.15 | 28.19 | 28.32 | 756,619 | -1.67(-5.56%) |
Jun 09, 2020 | 30.41 | 30.88 | 29.93 | 29.99 | 794,769 | -0.87(-2.81%) |
Jun 08, 2020 | 30.19 | 30.93 | 29.88 | 30.86 | 528,543 | +0.96(+3.22%) |
Jun 05, 2020 | 29.14 | 30.08 | 28.80 | 29.90 | 783,835 | +1.84(+6.55%) |
Jun 04, 2020 | 28.13 | 28.50 | 27.73 | 28.06 | 852,095 | -0.35(-1.23%) |
Jun 03, 2020 | 28.72 | 29.22 | 28.18 | 28.41 | 544,158 | +0.23(+0.80%) |
Jun 02, 2020 | 28.27 | 28.93 | 28.01 | 28.18 | 812,113 | -0.12(-0.43%) |
Jun 01, 2020 | 28.89 | 28.97 | 28.03 | 28.30 | 974,465 | -0.38(-1.31%) |
May 29, 2020 | 28.15 | 28.76 | 28.08 | 28.68 | 704,709 | +0.10(+0.36%) |
May 28, 2020 | 28.93 | 29.67 | 28.37 | 28.58 | 820,796 | -0.09(-0.33%) |
May 27, 2020 | 27.91 | 28.78 | 27.90 | 28.67 | 794,735 | +1.21(+4.39%) |
May 26, 2020 | 27.94 | 28.53 | 27.23 | 27.46 | 736,413 | +0.69(+2.57%) |
May 22, 2020 | 26.06 | 26.83 | 25.73 | 26.78 | 477,831 | +0.90(+3.46%) |
May 21, 2020 | 25.60 | 26.03 | 25.31 | 25.88 | 710,362 | +0.36(+1.40%) |
May 20, 2020 | 25.46 | 25.73 | 25.20 | 25.52 | 480,536 | +0.53(+2.11%) |
May 19, 2020 | 25.70 | 25.76 | 24.97 | 24.99 | 571,739 | -0.87(-3.35%) |
May 18, 2020 | 25.15 | 26.09 | 24.67 | 25.86 | 726,896 | +1.69(+6.98%) |
May 15, 2020 | 23.90 | 24.38 | 23.62 | 24.17 | 655,175 | +0.08(+0.35%) |
May 14, 2020 | 24.68 | 24.81 | 23.65 | 24.09 | 609,884 | -0.98(-3.91%) |
May 13, 2020 | 24.97 | 25.15 | 24.40 | 25.07 | 505,529 | +0.03(+0.11%) |
May 12, 2020 | 26.56 | 26.99 | 24.98 | 25.04 | 533,379 | -1.38(-5.21%) |
May 11, 2020 | 26.85 | 27.21 | 26.32 | 26.42 | 675,029 | -0.69(-2.54%) |
May 08, 2020 | 26.63 | 27.85 | 26.59 | 27.11 | 1,340,899 | +1.68(+6.60%) |
May 07, 2020 | 25.46 | 26.97 | 25.15 | 25.43 | 989,536 | +1.04(+4.25%) |
May 06, 2020 | 25.24 | 25.64 | 23.98 | 24.39 | 1,051,178 | -0.95(-3.76%) |
May 05, 2020 | 25.28 | 26.21 | 25.27 | 25.34 | 561,336 | +0.41(+1.63%) |
May 04, 2020 | 25.00 | 25.29 | 24.63 | 24.94 | 559,838 | -0.40(-1.56%) |
May 01, 2020 | 25.58 | 25.71 | 24.94 | 25.33 | 595,566 | -0.70(-2.68%) |
Apr 30, 2020 | 25.54 | 26.26 | 24.81 | 26.03 | 868,730 | +0.00(+0.00%) |
Apr 29, 2020 | 26.79 | 26.79 | 25.19 | 26.03 | 838,246 | -0.19(-0.72%) |
Apr 28, 2020 | 26.97 | 26.99 | 25.90 | 26.22 | 906,492 | -0.07(-0.25%) |
Apr 27, 2020 | 25.79 | 26.77 | 25.63 | 26.29 | 502,868 | +0.80(+3.14%) |
Apr 24, 2020 | 25.05 | 25.70 | 25.00 | 25.48 | 356,173 | +0.25(+0.97%) |
Apr 23, 2020 | 25.61 | 26.29 | 25.08 | 25.24 | 395,266 | -0.41(-1.58%) |
Apr 22, 2020 | 25.62 | 26.02 | 24.75 | 25.64 | 557,370 | +0.68(+2.72%) |
Apr 21, 2020 | 23.68 | 25.17 | 23.38 | 24.97 | 778,259 | +0.72(+2.96%) |
Apr 20, 2020 | 23.49 | 24.97 | 22.94 | 24.25 | 543,477 | +0.19(+0.78%) |
Apr 17, 2020 | 24.33 | 25.20 | 23.13 | 24.06 | 1,006,681 | +0.13(+0.55%) |
Apr 16, 2020 | 24.83 | 25.02 | 23.38 | 23.93 | 811,295 | -0.97(-3.90%) |
Apr 15, 2020 | 24.81 | 25.75 | 24.39 | 24.90 | 780,686 | -1.12(-4.31%) |
Apr 14, 2020 | 26.71 | 26.92 | 25.75 | 26.02 | 690,453 | +0.10(+0.40%) |
Apr 13, 2020 | 25.83 | 26.33 | 25.04 | 25.92 | 558,067 | -0.12(-0.47%) |
Apr 09, 2020 | 27.34 | 28.04 | 25.86 | 26.04 | 644,038 | -0.73(-2.71%) |
Apr 08, 2020 | 26.13 | 27.27 | 25.81 | 26.77 | 911,167 | +0.69(+2.64%) |
Apr 07, 2020 | 26.68 | 27.21 | 25.69 | 26.08 | 1,004,553 | +0.32(+1.24%) |
Apr 06, 2020 | 26.21 | 26.53 | 24.68 | 25.76 | 700,400 | +0.59(+2.36%) |
Apr 03, 2020 | 25.14 | 25.80 | 24.44 | 25.16 | 878,022 | +0.15(+0.60%) |
Apr 02, 2020 | 21.92 | 25.30 | 21.80 | 25.01 | 972,141 | +3.06(+13.96%) |
Apr 01, 2020 | 21.81 | 22.83 | 20.62 | 21.95 | 1,144,536 | -0.75(-3.32%) |
Mar 31, 2020 | 22.88 | 23.23 | 21.73 | 22.70 | 1,073,722 | -0.33(-1.43%) |
Mar 30, 2020 | 23.68 | 24.15 | 22.33 | 23.03 | 703,055 | -0.58(-2.47%) |
Mar 27, 2020 | 23.35 | 24.31 | 22.43 | 23.62 | 496,393 | -0.66(-2.72%) |
Mar 26, 2020 | 24.02 | 25.84 | 23.49 | 24.28 | 759,021 | +0.44(+1.86%) |
Mar 25, 2020 | 22.54 | 24.74 | 21.51 | 23.83 | 963,649 | +1.46(+6.53%) |
Mar 24, 2020 | 20.90 | 22.43 | 20.52 | 22.37 | 800,101 | +2.41(+12.09%) |
Mar 23, 2020 | 23.15 | 25.07 | 19.34 | 19.96 | 1,361,667 | -3.31(-14.22%) |
Mar 20, 2020 | 29.66 | 29.71 | 22.99 | 23.27 | 1,579,125 | -6.20(-21.05%) |
Mar 19, 2020 | 27.61 | 30.44 | 24.42 | 29.47 | 1,333,075 | +1.73(+6.22%) |
Mar 18, 2020 | 29.26 | 33.10 | 27.72 | 27.75 | 1,383,816 | -3.36(-10.79%) |
Mar 17, 2020 | 26.95 | 31.23 | 26.16 | 31.10 | 1,815,843 | +4.59(+17.32%) |
Mar 16, 2020 | 25.46 | 26.81 | 24.09 | 26.51 | 986,541 | -1.11(-4.03%) |
Mar 13, 2020 | 24.66 | 27.63 | 23.01 | 27.62 | 1,372,507 | +4.14(+17.62%) |
Mar 12, 2020 | 26.17 | 26.76 | 23.12 | 23.49 | 1,467,228 | -4.66(-16.55%) |
Mar 11, 2020 | 30.48 | 30.90 | 28.04 | 28.14 | 1,047,435 | -2.88(-9.27%) |
Mar 10, 2020 | 34.32 | 34.32 | 29.01 | 31.02 | 1,237,286 | -2.63(-7.82%) |
Mar 09, 2020 | 30.59 | 34.20 | 29.66 | 33.65 | 1,200,098 | +1.07(+3.27%) |
Mar 06, 2020 | 31.98 | 32.70 | 31.41 | 32.58 | 1,042,214 | -0.34(-1.03%) |
Mar 05, 2020 | 31.25 | 33.16 | 31.07 | 32.92 | 921,009 | +0.73(+2.25%) |
Mar 04, 2020 | 31.62 | 32.40 | 31.17 | 32.20 | 944,250 | +1.11(+3.58%) |
Mar 03, 2020 | 30.57 | 31.78 | 29.83 | 31.08 | 1,248,216 | +0.29(+0.95%) |
Mar 02, 2020 | 29.55 | 30.88 | 28.04 | 30.79 | 904,997 | +2.17(+7.58%) |
Feb 28, 2020 | 28.86 | 30.20 | 28.35 | 28.62 | 1,310,351 | -0.03(-0.10%) |
Feb 27, 2020 | 28.36 | 30.08 | 28.08 | 28.65 | 1,215,976 | -0.40(-1.36%) |
Feb 26, 2020 | 30.59 | 30.59 | 29.04 | 29.05 | 711,712 | -1.23(-4.05%) |
Feb 25, 2020 | 31.83 | 32.14 | 29.85 | 30.27 | 1,015,324 | -1.50(-4.72%) |
Feb 24, 2020 | 31.14 | 31.95 | 30.86 | 31.77 | 570,374 | -0.31(-0.97%) |
Feb 21, 2020 | 32.34 | 32.74 | 31.91 | 32.08 | 1,086,444 | -0.31(-0.96%) |
Feb 20, 2020 | 31.53 | 32.41 | 31.34 | 32.39 | 692,981 | +0.71(+2.23%) |
Feb 19, 2020 | 31.44 | 32.14 | 30.84 | 31.69 | 1,168,562 | +0.25(+0.81%) |
Feb 18, 2020 | 31.74 | 31.86 | 30.23 | 31.43 | 1,618,137 | -0.28(-0.89%) |
Feb 14, 2020 | 32.20 | 32.92 | 31.59 | 31.72 | 796,138 | -0.55(-1.69%) |
Feb 13, 2020 | 32.47 | 32.64 | 31.39 | 32.26 | 1,267,282 | -0.42(-1.30%) |
Feb 12, 2020 | 34.86 | 34.98 | 32.28 | 32.69 | 1,664,265 | -1.83(-5.30%) |
Feb 11, 2020 | 36.18 | 36.46 | 33.98 | 34.52 | 2,215,989 | -2.13(-5.81%) |
Feb 10, 2020 | 35.58 | 36.74 | 34.19 | 36.65 | 4,601,107 | +7.91(+27.53%) |
Feb 07, 2020 | 29.66 | 30.02 | 28.56 | 28.74 | 957,360 | -1.15(-3.85%) |
Feb 06, 2020 | 30.18 | 30.81 | 29.72 | 29.89 | 749,839 | -0.01(-0.03%) |
Feb 05, 2020 | 29.36 | 30.55 | 29.11 | 29.90 | 913,421 | +1.14(+3.97%) |
Feb 04, 2020 | 28.28 | 29.30 | 28.02 | 28.76 | 1,872,300 | +1.16(+4.20%) |
Feb 03, 2020 | 24.44 | 27.69 | 23.98 | 27.60 | 3,194,970 | +3.25(+13.36%) |
Jan 31, 2020 | 24.71 | 25.14 | 24.12 | 24.34 | 591,747 | -0.54(-2.16%) |
Jan 30, 2020 | 24.28 | 24.95 | 24.20 | 24.88 | 484,018 | +0.36(+1.46%) |
Jan 29, 2020 | 24.90 | 25.03 | 24.42 | 24.52 | 450,378 | -0.46(-1.85%) |
Jan 28, 2020 | 25.04 | 25.26 | 24.82 | 24.98 | 509,583 | +0.03(+0.11%) |
Jan 27, 2020 | 24.97 | 25.39 | 24.90 | 24.96 | 584,120 | -0.61(-2.40%) |
Jan 24, 2020 | 25.80 | 25.80 | 25.26 | 25.57 | 506,151 | -0.15(-0.59%) |
Jan 23, 2020 | 25.29 | 25.98 | 24.74 | 25.72 | 896,914 | +0.10(+0.40%) |
Jan 22, 2020 | 26.66 | 27.04 | 25.61 | 25.62 | 782,527 | -1.05(-3.93%) |
Jan 21, 2020 | 27.14 | 27.20 | 25.77 | 26.66 | 943,498 | -0.74(-2.72%) |
Jan 17, 2020 | 28.20 | 28.22 | 27.33 | 27.41 | 390,962 | -0.75(-2.68%) |
Jan 16, 2020 | 27.90 | 28.47 | 27.87 | 28.16 | 466,729 | +0.50(+1.81%) |
Jan 15, 2020 | 26.93 | 27.67 | 26.93 | 27.66 | 593,110 | +0.62(+2.30%) |
Jan 14, 2020 | 26.57 | 27.09 | 26.45 | 27.04 | 647,023 | +0.61(+2.32%) |
Jan 13, 2020 | 26.41 | 26.68 | 26.29 | 26.43 | 688,134 | +0.02(+0.07%) |
Jan 10, 2020 | 26.93 | 27.13 | 26.29 | 26.41 | 760,182 | -0.55(-2.03%) |
Jan 09, 2020 | 27.41 | 27.41 | 26.76 | 26.95 | 487,848 | -0.25(-0.90%) |
Jan 08, 2020 | 27.28 | 27.64 | 27.19 | 27.20 | 821,479 | -0.02(-0.07%) |
Jan 07, 2020 | 27.50 | 27.97 | 27.14 | 27.22 | 734,191 | -0.40(-1.43%) |
Jan 06, 2020 | 27.76 | 28.10 | 27.54 | 27.61 | 661,071 | -0.47(-1.68%) |
Jan 03, 2020 | 28.36 | 28.56 | 28.05 | 28.09 | 544,123 | -0.78(-2.71%) |
Jan 02, 2020 | 29.51 | 29.55 | 28.55 | 28.87 | 514,618 | -0.32(-1.10%) |
Dec 31, 2019 | 28.80 | 29.51 | 28.37 | 29.19 | 1,132,901 | +0.33(+1.14%) |
Dec 30, 2019 | 29.07 | 29.36 | 28.66 | 28.86 | 422,252 | -0.24(-0.81%) |
Dec 27, 2019 | 29.29 | 29.44 | 28.92 | 29.09 | 399,872 | -0.16(-0.55%) |
Dec 26, 2019 | 29.34 | 29.44 | 29.12 | 29.26 | 436,088 | +0.05(+0.16%) |
Dec 24, 2019 | 29.22 | 29.34 | 29.08 | 29.21 | 170,131 | -0.04(-0.13%) |
Dec 23, 2019 | 29.59 | 29.64 | 28.93 | 29.25 | 539,929 | -0.14(-0.48%) |
Dec 20, 2019 | 29.49 | 29.64 | 29.11 | 29.39 | 1,524,395 | +0.05(+0.16%) |
Dec 19, 2019 | 29.02 | 29.59 | 28.97 | 29.34 | 477,485 | +0.47(+1.63%) |
Dec 18, 2019 | 29.82 | 29.82 | 28.66 | 28.87 | 615,502 | -0.80(-2.70%) |
Dec 17, 2019 | 30.09 | 30.14 | 29.62 | 29.67 | 521,579 | -0.49(-1.63%) |
Dec 16, 2019 | 29.79 | 30.82 | 29.65 | 30.16 | 417,690 | +0.44(+1.49%) |
Dec 13, 2019 | 29.79 | 29.97 | 29.33 | 29.72 | 528,531 | -0.03(-0.09%) |
Dec 12, 2019 | 29.14 | 29.92 | 28.92 | 29.75 | 452,748 | +0.68(+2.34%) |
Dec 11, 2019 | 29.26 | 29.26 | 28.62 | 29.07 | 398,491 | -0.24(-0.80%) |
Dec 10, 2019 | 29.28 | 29.73 | 29.11 | 29.30 | 481,023 | -0.17(-0.58%) |
Dec 09, 2019 | 29.87 | 30.01 | 29.30 | 29.47 | 409,249 | -0.40(-1.33%) |
Dec 06, 2019 | 29.81 | 30.32 | 29.69 | 29.87 | 503,287 | +0.51(+1.73%) |
Dec 05, 2019 | 29.30 | 29.49 | 29.01 | 29.36 | 415,202 | +0.11(+0.39%) |
Dec 04, 2019 | 28.72 | 29.67 | 28.72 | 29.25 | 688,860 | +0.76(+2.68%) |
Dec 03, 2019 | 28.44 | 28.72 | 27.99 | 28.48 | 996,207 | -0.25(-0.89%) |
Dec 02, 2019 | 29.22 | 29.22 | 28.63 | 28.74 | 456,984 | -0.64(-2.18%) |
Nov 29, 2019 | 29.89 | 30.54 | 29.30 | 29.38 | 266,334 | -0.38(-1.27%) |
Nov 27, 2019 | 29.53 | 29.92 | 29.25 | 29.75 | 632,901 | +0.37(+1.25%) |
Nov 26, 2019 | 29.23 | 29.96 | 28.92 | 29.39 | 881,309 | +0.25(+0.84%) |
Nov 25, 2019 | 28.80 | 29.44 | 28.73 | 29.14 | 1,058,980 | +0.58(+2.01%) |
Nov 22, 2019 | 28.76 | 28.82 | 28.25 | 28.57 | 610,203 | -0.08(-0.30%) |
Nov 21, 2019 | 28.51 | 28.89 | 28.27 | 28.65 | 717,580 | +0.17(+0.60%) |
Nov 20, 2019 | 28.76 | 29.06 | 27.96 | 28.48 | 677,952 | -0.31(-1.08%) |
Nov 19, 2019 | 28.92 | 29.16 | 28.64 | 28.79 | 918,824 | +0.08(+0.30%) |
Nov 18, 2019 | 29.04 | 29.13 | 28.60 | 28.71 | 802,720 | -0.24(-0.81%) |
Nov 15, 2019 | 29.66 | 29.83 | 28.90 | 28.94 | 761,455 | -0.70(-2.35%) |
Nov 14, 2019 | 30.23 | 30.69 | 29.49 | 29.64 | 458,279 | -0.73(-2.39%) |
Nov 13, 2019 | 30.74 | 31.49 | 29.42 | 30.37 | 826,296 | -0.81(-2.60%) |
Nov 12, 2019 | 33.95 | 34.07 | 30.69 | 31.18 | 1,247,137 | -3.08(-9.00%) |
Nov 11, 2019 | 34.93 | 35.30 | 34.25 | 34.26 | 574,628 | -0.87(-2.47%) |
Nov 08, 2019 | 35.17 | 35.45 | 34.59 | 35.13 | 348,748 | -0.23(-0.64%) |
Nov 07, 2019 | 34.92 | 35.59 | 34.77 | 35.35 | 643,507 | +0.60(+1.74%) |
Nov 06, 2019 | 34.85 | 35.32 | 34.25 | 34.75 | 557,128 | +0.08(+0.22%) |
Nov 05, 2019 | 34.47 | 35.19 | 34.44 | 34.68 | 426,638 | +0.30(+0.88%) |
Nov 04, 2019 | 34.06 | 34.44 | 33.84 | 34.37 | 432,005 | +0.74(+2.19%) |
Nov 01, 2019 | 33.30 | 34.05 | 32.95 | 33.64 | 338,565 | +0.64(+1.94%) |
Oct 31, 2019 | 33.51 | 33.59 | 32.52 | 33.00 | 525,992 | -0.77(-2.29%) |
Oct 30, 2019 | 33.38 | 33.79 | 32.97 | 33.77 | 356,573 | +0.58(+1.76%) |
Oct 29, 2019 | 33.09 | 33.38 | 32.70 | 33.19 | 391,476 | -0.14(-0.42%) |
Oct 28, 2019 | 33.24 | 33.78 | 33.23 | 33.33 | 228,047 | +0.24(+0.71%) |
Oct 25, 2019 | 32.98 | 33.34 | 32.61 | 33.09 | 312,367 | -0.10(-0.31%) |
Oct 24, 2019 | 33.21 | 33.74 | 32.91 | 33.20 | 625,910 | +0.18(+0.54%) |
Oct 23, 2019 | 32.35 | 33.42 | 32.22 | 33.02 | 901,488 | +0.79(+2.46%) |
Oct 22, 2019 | 31.18 | 32.36 | 30.93 | 32.22 | 488,614 | +1.22(+3.92%) |
Oct 21, 2019 | 30.91 | 31.62 | 30.69 | 31.01 | 282,375 | +0.34(+1.11%) |
Oct 18, 2019 | 30.29 | 30.82 | 30.11 | 30.67 | 338,565 | +0.16(+0.53%) |
Oct 17, 2019 | 29.79 | 30.87 | 29.71 | 30.51 | 394,590 | +0.90(+3.02%) |
Oct 16, 2019 | 29.07 | 29.70 | 29.07 | 29.61 | 302,858 | +0.49(+1.68%) |
Oct 15, 2019 | 29.30 | 29.40 | 28.93 | 29.12 | 441,401 | -0.18(-0.61%) |
Oct 14, 2019 | 29.79 | 29.79 | 28.85 | 29.30 | 284,824 | -0.57(-1.89%) |
Oct 11, 2019 | 29.58 | 30.21 | 29.56 | 29.87 | 398,811 | +0.55(+1.86%) |
Oct 10, 2019 | 28.87 | 29.65 | 28.79 | 29.32 | 313,196 | +0.42(+1.47%) |
Oct 09, 2019 | 29.32 | 29.45 | 28.52 | 28.90 | 348,044 | -0.13(-0.45%) |
Oct 08, 2019 | 29.50 | 29.58 | 28.60 | 29.03 | 413,887 | -0.78(-2.62%) |
Oct 07, 2019 | 29.45 | 30.25 | 29.45 | 29.81 | 345,407 | +0.10(+0.35%) |
Oct 04, 2019 | 29.59 | 29.99 | 29.21 | 29.71 | 289,668 | +0.32(+1.09%) |
Oct 03, 2019 | 28.28 | 29.52 | 28.15 | 29.39 | 475,328 | +1.24(+4.42%) |
Oct 02, 2019 | 29.26 | 29.47 | 27.84 | 28.14 | 751,955 | -1.41(-4.78%) |
Oct 01, 2019 | 30.60 | 31.24 | 29.23 | 29.56 | 703,510 | -1.07(-3.51%) |
Sep 30, 2019 | 30.50 | 31.00 | 30.45 | 30.63 | 375,616 | +0.16(+0.53%) |
Sep 27, 2019 | 30.91 | 31.11 | 30.09 | 30.47 | 315,655 | -0.24(-0.77%) |
Sep 26, 2019 | 30.37 | 30.88 | 30.12 | 30.71 | 326,083 | +0.31(+1.02%) |
Sep 25, 2019 | 29.96 | 31.04 | 29.92 | 30.40 | 416,511 | +0.45(+1.51%) |
Sep 24, 2019 | 30.16 | 30.44 | 29.87 | 29.94 | 454,964 | -0.04(-0.13%) |
Sep 23, 2019 | 29.88 | 30.29 | 29.55 | 29.98 | 551,904 | +0.02(+0.06%) |
Sep 20, 2019 | 29.21 | 30.04 | 28.26 | 29.96 | 1,215,421 | +0.70(+2.38%) |
Sep 19, 2019 | 30.06 | 30.14 | 28.64 | 29.26 | 780,872 | -0.70(-2.33%) |
Sep 18, 2019 | 30.77 | 30.98 | 29.69 | 29.96 | 588,629 | -0.88(-2.84%) |
Sep 17, 2019 | 32.34 | 32.36 | 30.73 | 30.84 | 645,770 | -1.74(-5.35%) |
Sep 16, 2019 | 31.92 | 33.16 | 31.57 | 32.58 | 589,970 | +0.41(+1.26%) |
Sep 13, 2019 | 32.24 | 32.81 | 31.80 | 32.18 | 624,098 | -0.01(-0.03%) |
Sep 12, 2019 | 31.93 | 32.39 | 31.01 | 32.19 | 732,757 | +0.41(+1.28%) |
Sep 11, 2019 | 30.74 | 31.79 | 30.23 | 31.78 | 769,657 | +1.07(+3.50%) |
Sep 10, 2019 | 29.47 | 30.72 | 29.26 | 30.71 | 735,244 | +1.06(+3.56%) |
Sep 09, 2019 | 28.90 | 29.72 | 28.86 | 29.65 | 619,650 | +0.75(+2.61%) |
Sep 06, 2019 | 28.28 | 28.92 | 28.06 | 28.90 | 679,465 | +0.84(+2.99%) |
Sep 05, 2019 | 26.95 | 28.16 | 26.95 | 28.06 | 616,413 | +1.44(+5.42%) |
Sep 04, 2019 | 26.32 | 26.73 | 26.26 | 26.62 | 405,143 | +0.51(+1.95%) |
Sep 03, 2019 | 25.83 | 26.30 | 25.34 | 26.11 | 546,955 | -0.14(-0.54%) |
Aug 30, 2019 | 26.56 | 26.70 | 26.10 | 26.25 | 340,475 | -0.36(-1.35%) |
Aug 29, 2019 | 26.57 | 27.11 | 26.49 | 26.61 | 392,782 | +0.21(+0.79%) |
Aug 28, 2019 | 25.91 | 26.69 | 25.90 | 26.40 | 477,508 | +0.23(+0.86%) |
Aug 27, 2019 | 27.90 | 27.98 | 26.11 | 26.17 | 601,626 | -1.60(-5.77%) |
Aug 26, 2019 | 28.10 | 28.21 | 27.64 | 27.77 | 362,534 | +0.00(+0.00%) |
Aug 23, 2019 | 28.29 | 28.96 | 27.67 | 27.77 | 447,920 | -0.71(-2.48%) |
Aug 22, 2019 | 28.06 | 28.68 | 28.06 | 28.48 | 466,213 | +0.51(+1.82%) |
Aug 21, 2019 | 27.87 | 28.10 | 27.60 | 27.97 | 542,908 | +0.29(+1.06%) |
Aug 20, 2019 | 28.04 | 28.07 | 27.48 | 27.68 | 494,968 | -0.30(-1.08%) |
Aug 19, 2019 | 27.04 | 28.09 | 26.96 | 27.98 | 639,826 | +1.36(+5.10%) |
Aug 16, 2019 | 25.82 | 26.75 | 25.74 | 26.62 | 878,765 | +0.91(+3.52%) |
Aug 15, 2019 | 26.04 | 26.22 | 25.60 | 25.72 | 1,206,520 | -0.14(-0.55%) |
Aug 14, 2019 | 26.77 | 26.79 | 25.85 | 25.86 | 802,631 | -1.52(-5.54%) |
Aug 13, 2019 | 26.69 | 27.83 | 26.55 | 27.38 | 1,098,139 | +0.71(+2.65%) |
Aug 12, 2019 | 27.67 | 27.77 | 26.30 | 26.67 | 1,357,541 | -1.24(-4.43%) |
Aug 09, 2019 | 29.48 | 29.49 | 27.89 | 27.91 | 1,362,218 | -1.63(-5.52%) |
Aug 08, 2019 | 29.62 | 30.45 | 29.46 | 29.54 | 1,180,718 | +0.19(+0.64%) |
Aug 07, 2019 | 29.05 | 29.75 | 28.76 | 29.35 | 1,523,146 | -0.01(-0.03%) |
Aug 06, 2019 | 27.65 | 29.60 | 27.51 | 29.36 | 2,438,190 | +2.06(+7.53%) |
Aug 05, 2019 | 28.19 | 28.19 | 27.06 | 27.30 | 2,235,385 | -1.35(-4.71%) |
Aug 02, 2019 | 28.69 | 28.70 | 28.04 | 28.65 | 1,409,630 | -0.14(-0.49%) |
Aug 01, 2019 | 28.68 | 29.30 | 28.20 | 28.79 | 2,229,068 | +0.10(+0.36%) |
Jul 31, 2019 | 29.26 | 29.37 | 28.33 | 28.69 | 2,084,538 | -0.60(-2.06%) |
Jul 30, 2019 | 27.81 | 29.30 | 27.80 | 29.29 | 1,523,173 | +1.39(+4.97%) |
Jul 29, 2019 | 27.81 | 28.12 | 27.58 | 27.91 | 461,150 | +0.07(+0.24%) |
Jul 26, 2019 | 27.30 | 27.96 | 27.19 | 27.84 | 1,437,632 | +0.74(+2.71%) |
Jul 25, 2019 | 27.60 | 27.80 | 26.87 | 27.11 | 1,896,297 | -0.54(-1.94%) |
Jul 24, 2019 | 26.75 | 27.65 | 26.71 | 27.64 | 855,845 | +0.83(+3.09%) |
Jul 23, 2019 | 26.76 | 27.08 | 26.53 | 26.81 | 2,097,801 | +0.17(+0.64%) |
Jul 22, 2019 | 27.03 | 27.23 | 26.48 | 26.64 | 790,434 | -0.30(-1.12%) |
Jul 19, 2019 | 26.40 | 26.95 | 26.08 | 26.95 | 625,689 | +0.52(+1.96%) |
Jul 18, 2019 | 26.58 | 26.74 | 26.16 | 26.43 | 705,885 | -0.09(-0.36%) |
Jul 17, 2019 | 26.12 | 26.59 | 25.80 | 26.52 | 929,792 | +0.16(+0.61%) |
Jul 16, 2019 | 26.30 | 26.63 | 26.26 | 26.36 | 563,714 | -0.14(-0.53%) |
Jul 15, 2019 | 26.65 | 26.81 | 26.17 | 26.50 | 713,692 | -0.10(-0.39%) |
Jul 12, 2019 | 26.63 | 27.12 | 26.35 | 26.61 | 548,684 | +0.08(+0.28%) |
Jul 11, 2019 | 26.45 | 26.77 | 25.88 | 26.53 | 766,979 | +0.02(+0.07%) |
Jul 10, 2019 | 27.26 | 27.47 | 26.50 | 26.51 | 864,922 | -0.74(-2.73%) |
Jul 09, 2019 | 27.33 | 27.61 | 26.25 | 27.26 | 826,656 | -0.32(-1.16%) |
Jul 08, 2019 | 27.76 | 28.02 | 27.26 | 27.58 | 997,759 | +1.13(+4.28%) |
Jul 05, 2019 | 26.20 | 26.52 | 25.80 | 26.45 | 425,010 | +0.02(+0.07%) |
Jul 03, 2019 | 25.93 | 26.72 | 25.89 | 26.43 | 261,455 | +0.45(+1.74%) |
Jul 02, 2019 | 25.86 | 26.44 | 25.75 | 25.97 | 535,942 | +0.11(+0.44%) |