Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 52.76 | 53.73 | 52.04 | 53.59 | 187,700 | +0.95(+1.80%) |
Jul 30, 2020 | 51.58 | 52.90 | 51.27 | 52.64 | 108,031 | +0.55(+1.06%) |
Jul 29, 2020 | 51.93 | 52.95 | 50.38 | 52.09 | 250,647 | +0.74(+1.44%) |
Jul 28, 2020 | 52.58 | 52.83 | 50.93 | 51.35 | 221,607 | -1.62(-3.06%) |
Jul 27, 2020 | 54.38 | 54.76 | 52.85 | 52.97 | 266,822 | -1.01(-1.87%) |
Jul 24, 2020 | 54.78 | 54.97 | 53.51 | 53.98 | 162,800 | -1.45(-2.62%) |
Jul 23, 2020 | 54.00 | 56.80 | 53.50 | 55.43 | 289,962 | +1.49(+2.76%) |
Jul 22, 2020 | 54.67 | 55.55 | 53.41 | 53.94 | 337,048 | -1.04(-1.89%) |
Jul 21, 2020 | 55.50 | 56.10 | 54.21 | 54.98 | 320,170 | +0.78(+1.44%) |
Jul 20, 2020 | 52.57 | 54.96 | 52.57 | 54.20 | 179,175 | +1.04(+1.96%) |
Jul 17, 2020 | 51.98 | 53.92 | 51.98 | 53.16 | 138,200 | +1.12(+2.15%) |
Jul 16, 2020 | 51.69 | 52.85 | 50.85 | 52.04 | 137,652 | +0.07(+0.13%) |
Jul 15, 2020 | 51.28 | 52.48 | 50.60 | 51.97 | 195,381 | +1.56(+3.09%) |
Jul 14, 2020 | 50.93 | 50.93 | 43.81 | 50.41 | 714,245 | -1.15(-2.23%) |
Jul 13, 2020 | 52.06 | 54.97 | 51.30 | 51.56 | 443,576 | -0.77(-1.47%) |
Jul 10, 2020 | 52.49 | 52.79 | 51.07 | 52.33 | 189,900 | -0.21(-0.40%) |
Jul 09, 2020 | 51.17 | 53.49 | 50.24 | 52.54 | 565,662 | +1.18(+2.30%) |
Jul 08, 2020 | 50.68 | 51.69 | 50.20 | 51.36 | 162,316 | +0.67(+1.32%) |
Jul 07, 2020 | 51.13 | 51.72 | 50.53 | 50.69 | 166,606 | -0.96(-1.86%) |
Jul 06, 2020 | 52.13 | 52.61 | 51.27 | 51.65 | 167,541 | +0.52(+1.02%) |
Jul 02, 2020 | 51.73 | 52.25 | 50.96 | 51.13 | 185,900 | +0.13(+0.25%) |
Jul 01, 2020 | 53.38 | 53.67 | 50.61 | 51.00 | 414,852 | -2.38(-4.46%) |
Jun 30, 2020 | 49.21 | 53.39 | 48.37 | 53.38 | 679,229 | +4.38(+8.94%) |
Jun 29, 2020 | 49.57 | 49.60 | 48.51 | 49.00 | 349,483 | -0.02(-0.04%) |
Jun 26, 2020 | 49.82 | 50.21 | 48.60 | 49.02 | 223,000 | -0.77(-1.55%) |
Jun 25, 2020 | 48.51 | 49.85 | 48.44 | 49.79 | 184,635 | +0.98(+2.01%) |
Jun 24, 2020 | 49.40 | 50.38 | 48.20 | 48.81 | 161,257 | -1.18(-2.36%) |
Jun 23, 2020 | 49.55 | 50.70 | 49.22 | 49.99 | 246,482 | +1.43(+2.94%) |
Jun 22, 2020 | 50.33 | 50.64 | 48.24 | 48.56 | 333,557 | -1.52(-3.04%) |
Jun 19, 2020 | 50.65 | 51.23 | 49.68 | 50.08 | 960,300 | +0.68(+1.38%) |
Jun 18, 2020 | 49.50 | 49.71 | 48.88 | 49.40 | 251,121 | -0.24(-0.48%) |
Jun 17, 2020 | 48.98 | 49.94 | 48.83 | 49.64 | 219,151 | +0.71(+1.45%) |
Jun 16, 2020 | 50.28 | 51.22 | 48.12 | 48.93 | 155,857 | +0.62(+1.28%) |
Jun 15, 2020 | 46.00 | 48.83 | 45.33 | 48.31 | 247,157 | +1.46(+3.12%) |
Jun 12, 2020 | 48.03 | 49.15 | 45.73 | 46.85 | 259,400 | +0.37(+0.80%) |
Jun 11, 2020 | 46.49 | 48.28 | 46.01 | 46.48 | 482,501 | -2.92(-5.91%) |
Jun 10, 2020 | 49.47 | 49.96 | 48.21 | 49.40 | 359,265 | -0.22(-0.44%) |
Jun 09, 2020 | 51.50 | 52.04 | 49.22 | 49.62 | 425,155 | -1.88(-3.65%) |
Jun 08, 2020 | 51.92 | 52.96 | 51.26 | 51.50 | 642,279 | -0.25(-0.48%) |
Jun 05, 2020 | 50.90 | 52.44 | 50.28 | 51.75 | 479,600 | +2.26(+4.57%) |
Jun 04, 2020 | 49.27 | 49.85 | 48.63 | 49.49 | 355,407 | -0.56(-1.12%) |
Jun 03, 2020 | 48.77 | 50.46 | 48.77 | 50.05 | 323,243 | +1.43(+2.94%) |
Jun 02, 2020 | 47.98 | 48.86 | 47.38 | 48.62 | 282,168 | +0.68(+1.42%) |
Jun 01, 2020 | 46.54 | 48.32 | 46.44 | 47.94 | 273,772 | +1.19(+2.55%) |
May 29, 2020 | 46.66 | 47.67 | 46.18 | 46.75 | 376,800 | -0.16(-0.34%) |
May 28, 2020 | 47.50 | 48.59 | 46.79 | 46.91 | 253,230 | -1.01(-2.11%) |
May 27, 2020 | 48.23 | 48.47 | 45.66 | 47.92 | 345,713 | +0.86(+1.83%) |
May 26, 2020 | 49.80 | 50.59 | 46.71 | 47.06 | 779,368 | -2.94(-5.88%) |
May 22, 2020 | 48.63 | 51.79 | 48.21 | 50.00 | 649,700 | +0.67(+1.36%) |
May 21, 2020 | 47.01 | 49.98 | 46.74 | 49.33 | 1,252,941 | +1.59(+3.33%) |
May 20, 2020 | 41.50 | 48.07 | 41.09 | 47.74 | 3,254,182 | +12.06(+33.80%) |
May 19, 2020 | 35.14 | 36.86 | 33.87 | 35.68 | 644,291 | +0.26(+0.73%) |
May 18, 2020 | 31.50 | 36.45 | 31.10 | 35.42 | 977,408 | +5.11(+16.86%) |
May 15, 2020 | 29.17 | 30.53 | 29.14 | 30.31 | 277,300 | +1.08(+3.69%) |
May 14, 2020 | 28.57 | 29.48 | 28.06 | 29.23 | 273,458 | +0.20(+0.69%) |
May 13, 2020 | 30.21 | 30.36 | 28.50 | 29.03 | 211,277 | -1.13(-3.75%) |
May 12, 2020 | 31.71 | 31.72 | 30.10 | 30.16 | 169,859 | -1.39(-4.41%) |
May 11, 2020 | 31.76 | 32.34 | 30.91 | 31.55 | 212,529 | -0.69(-2.14%) |
May 08, 2020 | 31.92 | 32.41 | 31.63 | 32.24 | 157,000 | +0.71(+2.25%) |
May 07, 2020 | 31.51 | 32.10 | 31.32 | 31.53 | 138,186 | +0.42(+1.35%) |
May 06, 2020 | 31.25 | 31.67 | 30.41 | 31.11 | 201,036 | +0.04(+0.13%) |
May 05, 2020 | 30.79 | 31.79 | 30.61 | 31.07 | 201,098 | +0.59(+1.94%) |
May 04, 2020 | 30.00 | 30.82 | 29.74 | 30.48 | 254,132 | -0.02(-0.07%) |
May 01, 2020 | 32.45 | 32.87 | 29.83 | 30.50 | 263,300 | -2.67(-8.06%) |
Apr 30, 2020 | 33.67 | 33.82 | 32.63 | 33.17 | 249,013 | -0.50(-1.47%) |
Apr 29, 2020 | 31.47 | 33.95 | 31.45 | 33.67 | 230,942 | +3.00(+9.78%) |
Apr 28, 2020 | 30.95 | 31.06 | 29.89 | 30.67 | 227,494 | +0.60(+2.00%) |
Apr 27, 2020 | 29.10 | 30.30 | 29.10 | 30.07 | 330,052 | +1.07(+3.69%) |
Apr 24, 2020 | 29.19 | 29.40 | 28.37 | 29.00 | 207,600 | +0.27(+0.94%) |
Apr 23, 2020 | 28.00 | 29.58 | 27.95 | 28.73 | 317,051 | +1.00(+3.61%) |
Apr 22, 2020 | 27.02 | 27.98 | 27.02 | 27.73 | 179,651 | +1.16(+4.37%) |
Apr 21, 2020 | 26.98 | 27.29 | 26.18 | 26.57 | 124,211 | -0.74(-2.71%) |
Apr 20, 2020 | 27.49 | 28.12 | 27.03 | 27.31 | 229,310 | -0.30(-1.09%) |
Apr 17, 2020 | 26.46 | 28.06 | 26.46 | 27.61 | 495,100 | +1.56(+5.99%) |
Apr 16, 2020 | 26.81 | 26.96 | 25.74 | 26.05 | 308,083 | -0.06(-0.23%) |
Apr 15, 2020 | 27.50 | 27.57 | 25.75 | 26.11 | 262,501 | -1.31(-4.78%) |
Apr 14, 2020 | 27.29 | 27.96 | 26.02 | 27.42 | 352,332 | +0.76(+2.85%) |
Apr 13, 2020 | 26.32 | 26.92 | 25.25 | 26.66 | 286,293 | +0.13(+0.49%) |
Apr 09, 2020 | 25.90 | 26.74 | 25.63 | 26.53 | 297,000 | +1.15(+4.53%) |
Apr 08, 2020 | 24.84 | 25.89 | 24.09 | 25.38 | 623,256 | +1.05(+4.32%) |
Apr 07, 2020 | 23.89 | 24.66 | 23.65 | 24.33 | 434,216 | +1.28(+5.55%) |
Apr 06, 2020 | 23.30 | 24.04 | 22.20 | 23.05 | 696,223 | +0.00(+0.00%) |
Apr 03, 2020 | 23.67 | 23.76 | 22.77 | 23.05 | 259,800 | -0.68(-2.87%) |
Apr 02, 2020 | 23.08 | 25.43 | 23.07 | 23.73 | 365,029 | +0.46(+1.98%) |
Apr 01, 2020 | 24.41 | 24.42 | 23.07 | 23.27 | 251,578 | -1.62(-6.51%) |
Mar 31, 2020 | 25.00 | 26.19 | 24.71 | 24.89 | 299,158 | +0.04(+0.16%) |
Mar 30, 2020 | 25.68 | 25.93 | 23.89 | 24.85 | 464,093 | -0.59(-2.32%) |
Mar 27, 2020 | 26.48 | 26.95 | 23.41 | 25.44 | 1,185,800 | -4.43(-14.83%) |
Mar 26, 2020 | 27.72 | 30.45 | 27.72 | 29.87 | 466,120 | +2.48(+9.05%) |
Mar 25, 2020 | 26.51 | 27.73 | 24.91 | 27.39 | 421,588 | +1.03(+3.91%) |
Mar 24, 2020 | 25.21 | 26.66 | 24.44 | 26.36 | 428,971 | +2.18(+9.02%) |
Mar 23, 2020 | 24.30 | 24.94 | 23.04 | 24.18 | 684,404 | +0.06(+0.25%) |
Mar 20, 2020 | 25.10 | 25.10 | 22.17 | 24.12 | 690,000 | -0.72(-2.90%) |
Mar 19, 2020 | 25.91 | 26.83 | 23.66 | 24.84 | 578,728 | -1.52(-5.77%) |
Mar 18, 2020 | 26.41 | 28.21 | 23.02 | 26.36 | 370,959 | -2.68(-9.23%) |
Mar 17, 2020 | 28.04 | 29.94 | 25.00 | 29.04 | 624,659 | +1.11(+3.97%) |
Mar 16, 2020 | 27.75 | 29.22 | 24.98 | 27.93 | 553,129 | -3.30(-10.57%) |
Mar 13, 2020 | 32.01 | 33.78 | 29.84 | 31.23 | 505,500 | +0.49(+1.59%) |
Mar 12, 2020 | 31.71 | 33.46 | 30.00 | 30.74 | 370,111 | -3.74(-10.85%) |
Mar 11, 2020 | 36.04 | 36.56 | 34.19 | 34.48 | 456,369 | -2.36(-6.41%) |
Mar 10, 2020 | 36.74 | 37.59 | 35.61 | 36.84 | 528,785 | +0.98(+2.73%) |
Mar 09, 2020 | 36.09 | 36.91 | 33.20 | 35.86 | 348,777 | -3.26(-8.33%) |
Mar 06, 2020 | 38.78 | 40.02 | 38.18 | 39.12 | 280,300 | -0.82(-2.05%) |
Mar 05, 2020 | 40.38 | 40.93 | 39.55 | 39.94 | 201,240 | -1.26(-3.06%) |
Mar 04, 2020 | 41.77 | 41.99 | 40.56 | 41.20 | 171,457 | +0.27(+0.66%) |
Mar 03, 2020 | 41.93 | 42.47 | 40.12 | 40.93 | 180,318 | -0.98(-2.34%) |
Mar 02, 2020 | 40.16 | 42.07 | 39.25 | 41.91 | 288,306 | +2.06(+5.17%) |
Feb 28, 2020 | 37.95 | 40.06 | 37.59 | 39.85 | 335,600 | +1.32(+3.43%) |
Feb 27, 2020 | 40.21 | 40.89 | 38.48 | 38.53 | 365,406 | -2.56(-6.23%) |
Feb 26, 2020 | 41.31 | 42.64 | 40.65 | 41.09 | 167,059 | +0.09(+0.22%) |
Feb 25, 2020 | 42.66 | 43.26 | 40.96 | 41.00 | 337,398 | -1.55(-3.64%) |
Feb 24, 2020 | 42.46 | 42.90 | 41.40 | 42.55 | 261,761 | -1.05(-2.41%) |
Feb 21, 2020 | 43.46 | 43.76 | 42.75 | 43.60 | 172,200 | +0.13(+0.30%) |
Feb 20, 2020 | 43.73 | 43.99 | 42.97 | 43.47 | 144,514 | -0.33(-0.75%) |
Feb 19, 2020 | 43.90 | 44.06 | 43.61 | 43.80 | 169,322 | -0.10(-0.23%) |
Feb 18, 2020 | 44.00 | 44.50 | 43.73 | 43.90 | 201,983 | -0.44(-0.99%) |
Feb 14, 2020 | 43.76 | 44.39 | 43.34 | 44.34 | 192,000 | +0.40(+0.91%) |
Feb 13, 2020 | 44.11 | 44.97 | 43.82 | 43.94 | 373,925 | -0.61(-1.37%) |
Feb 12, 2020 | 42.00 | 45.21 | 42.00 | 44.55 | 809,355 | +1.55(+3.60%) |
Feb 11, 2020 | 44.00 | 44.41 | 42.71 | 43.00 | 762,487 | -0.84(-1.92%) |
Feb 10, 2020 | 43.19 | 44.62 | 42.78 | 43.84 | 620,193 | +0.61(+1.41%) |
Feb 07, 2020 | 43.96 | 43.98 | 42.66 | 43.23 | 210,700 | -0.75(-1.71%) |
Feb 06, 2020 | 44.59 | 45.19 | 43.71 | 43.98 | 603,642 | -0.47(-1.06%) |
Feb 05, 2020 | 44.40 | 44.59 | 43.14 | 44.45 | 538,312 | +0.52(+1.18%) |
Feb 04, 2020 | 43.91 | 44.65 | 42.99 | 43.93 | 432,385 | +0.38(+0.87%) |
Feb 03, 2020 | 42.02 | 43.78 | 41.55 | 43.55 | 502,403 | +1.77(+4.24%) |
Jan 31, 2020 | 42.25 | 42.45 | 41.05 | 41.78 | 248,900 | -0.66(-1.56%) |
Jan 30, 2020 | 41.72 | 42.52 | 41.30 | 42.44 | 243,451 | +0.56(+1.34%) |
Jan 29, 2020 | 41.24 | 41.89 | 40.93 | 41.88 | 107,611 | +0.69(+1.68%) |
Jan 28, 2020 | 41.00 | 41.24 | 40.46 | 41.19 | 302,285 | +0.44(+1.08%) |
Jan 27, 2020 | 40.64 | 41.41 | 40.30 | 40.75 | 237,081 | -0.53(-1.28%) |
Jan 24, 2020 | 40.50 | 41.31 | 40.40 | 41.28 | 349,100 | +0.73(+1.80%) |
Jan 23, 2020 | 40.68 | 40.90 | 40.23 | 40.55 | 115,584 | -0.13(-0.32%) |
Jan 22, 2020 | 40.82 | 41.03 | 39.75 | 40.68 | 259,842 | +0.16(+0.39%) |
Jan 21, 2020 | 40.99 | 41.82 | 40.28 | 40.52 | 375,003 | -0.24(-0.59%) |
Jan 17, 2020 | 40.53 | 41.02 | 40.21 | 40.76 | 158,500 | +0.23(+0.57%) |
Jan 16, 2020 | 39.64 | 40.79 | 39.40 | 40.53 | 254,550 | +0.99(+2.50%) |
Jan 15, 2020 | 39.60 | 40.34 | 39.29 | 39.54 | 157,744 | -0.09(-0.23%) |
Jan 14, 2020 | 40.47 | 40.71 | 39.45 | 39.63 | 384,176 | -0.83(-2.05%) |
Jan 13, 2020 | 38.72 | 40.48 | 38.70 | 40.46 | 415,358 | +1.87(+4.85%) |
Jan 10, 2020 | 36.44 | 38.68 | 36.44 | 38.59 | 440,400 | +2.39(+6.60%) |
Jan 09, 2020 | 34.41 | 36.73 | 34.41 | 36.20 | 540,155 | +1.96(+5.72%) |
Jan 08, 2020 | 34.12 | 34.71 | 34.00 | 34.24 | 182,360 | +0.00(+0.00%) |
Jan 07, 2020 | 34.47 | 34.75 | 33.92 | 34.24 | 106,155 | -0.25(-0.72%) |
Jan 06, 2020 | 33.44 | 34.79 | 33.39 | 34.49 | 221,875 | +0.70(+2.07%) |
Jan 03, 2020 | 33.50 | 33.82 | 32.99 | 33.79 | 175,400 | +0.01(+0.03%) |
Jan 02, 2020 | 34.55 | 34.58 | 33.57 | 33.78 | 109,843 | -0.45(-1.31%) |
Dec 31, 2019 | 34.21 | 34.44 | 33.88 | 34.23 | 71,500 | +0.12(+0.35%) |
Dec 30, 2019 | 33.99 | 34.27 | 33.65 | 34.11 | 342,412 | +0.15(+0.44%) |
Dec 27, 2019 | 34.13 | 34.15 | 33.71 | 33.96 | 56,700 | +0.05(+0.15%) |
Dec 26, 2019 | 34.00 | 34.25 | 33.76 | 33.91 | 94,003 | -0.07(-0.21%) |
Dec 24, 2019 | 33.77 | 34.13 | 33.55 | 33.98 | 97,600 | +0.33(+0.98%) |
Dec 23, 2019 | 33.51 | 33.83 | 33.03 | 33.65 | 94,681 | +0.13(+0.39%) |
Dec 20, 2019 | 34.10 | 34.35 | 33.45 | 33.52 | 211,600 | -0.69(-2.02%) |
Dec 19, 2019 | 34.04 | 34.55 | 33.97 | 34.21 | 173,371 | +0.36(+1.06%) |
Dec 18, 2019 | 34.04 | 34.30 | 33.77 | 33.85 | 93,634 | -0.09(-0.27%) |
Dec 17, 2019 | 33.35 | 34.09 | 33.24 | 33.94 | 134,025 | +0.65(+1.95%) |
Dec 16, 2019 | 32.84 | 33.45 | 32.75 | 33.29 | 139,921 | +0.69(+2.12%) |
Dec 13, 2019 | 32.74 | 32.94 | 32.39 | 32.60 | 96,900 | -0.08(-0.24%) |
Dec 12, 2019 | 32.54 | 32.92 | 32.27 | 32.68 | 137,723 | +0.26(+0.80%) |
Dec 11, 2019 | 32.00 | 32.43 | 31.73 | 32.42 | 114,261 | +0.46(+1.44%) |
Dec 10, 2019 | 31.97 | 32.10 | 31.63 | 31.96 | 123,711 | -0.13(-0.41%) |
Dec 09, 2019 | 32.50 | 32.62 | 31.95 | 32.09 | 139,456 | -0.40(-1.23%) |
Dec 06, 2019 | 33.37 | 33.71 | 32.44 | 32.49 | 141,200 | -0.60(-1.81%) |
Dec 05, 2019 | 33.70 | 34.13 | 32.89 | 33.09 | 182,029 | -0.47(-1.40%) |
Dec 04, 2019 | 34.95 | 34.95 | 33.12 | 33.56 | 419,643 | -1.19(-3.42%) |
Dec 03, 2019 | 33.73 | 34.92 | 33.70 | 34.75 | 231,150 | +0.42(+1.22%) |
Dec 02, 2019 | 34.00 | 34.68 | 33.68 | 34.33 | 157,544 | +0.23(+0.67%) |
Nov 29, 2019 | 34.26 | 34.61 | 33.86 | 34.10 | 90,900 | -0.15(-0.44%) |
Nov 27, 2019 | 32.97 | 34.33 | 32.94 | 34.25 | 233,700 | +1.41(+4.29%) |
Nov 26, 2019 | 33.19 | 33.30 | 32.62 | 32.84 | 207,423 | -0.26(-0.79%) |
Nov 25, 2019 | 32.45 | 33.23 | 32.45 | 33.10 | 184,404 | +0.90(+2.80%) |
Nov 22, 2019 | 31.32 | 32.27 | 31.32 | 32.20 | 193,500 | +0.84(+2.68%) |
Nov 21, 2019 | 31.34 | 31.44 | 30.71 | 31.36 | 267,867 | +0.00(+0.00%) |
Nov 20, 2019 | 32.39 | 32.40 | 30.62 | 31.36 | 451,372 | -1.12(-3.45%) |
Nov 19, 2019 | 32.31 | 33.27 | 31.32 | 32.48 | 818,557 | -0.65(-1.96%) |
Nov 18, 2019 | 34.27 | 34.37 | 32.66 | 33.13 | 573,904 | -1.09(-3.19%) |
Nov 15, 2019 | 34.28 | 34.82 | 34.19 | 34.22 | 272,200 | +0.03(+0.09%) |
Nov 14, 2019 | 34.14 | 34.68 | 33.82 | 34.19 | 261,220 | +0.13(+0.38%) |
Nov 13, 2019 | 34.16 | 34.16 | 33.82 | 34.06 | 110,859 | -0.17(-0.50%) |
Nov 12, 2019 | 34.28 | 34.35 | 33.97 | 34.23 | 119,599 | +0.08(+0.23%) |
Nov 11, 2019 | 33.85 | 34.49 | 32.04 | 34.15 | 303,643 | -0.20(-0.58%) |
Nov 08, 2019 | 34.61 | 34.76 | 34.12 | 34.35 | 205,300 | -0.23(-0.67%) |
Nov 07, 2019 | 34.81 | 35.20 | 34.46 | 34.58 | 135,468 | -0.16(-0.46%) |
Nov 06, 2019 | 34.60 | 35.09 | 34.35 | 34.74 | 96,405 | +0.21(+0.61%) |
Nov 05, 2019 | 35.12 | 35.12 | 34.42 | 34.53 | 95,977 | -0.45(-1.29%) |
Nov 04, 2019 | 35.07 | 35.73 | 34.97 | 34.98 | 198,204 | +0.02(+0.06%) |
Nov 01, 2019 | 34.00 | 35.00 | 33.86 | 34.96 | 127,200 | +0.97(+2.85%) |
Oct 31, 2019 | 34.49 | 34.49 | 33.83 | 33.99 | 70,346 | -0.36(-1.05%) |
Oct 30, 2019 | 34.07 | 34.58 | 33.83 | 34.35 | 130,139 | +0.29(+0.85%) |
Oct 29, 2019 | 33.97 | 34.31 | 33.82 | 34.06 | 137,608 | -0.05(-0.15%) |
Oct 28, 2019 | 34.26 | 34.57 | 33.86 | 34.11 | 187,591 | +0.19(+0.56%) |
Oct 25, 2019 | 34.07 | 34.16 | 33.88 | 33.92 | 122,000 | +0.00(+0.00%) |
Oct 24, 2019 | 34.31 | 34.77 | 33.60 | 33.92 | 224,711 | -0.02(-0.06%) |
Oct 23, 2019 | 33.70 | 34.09 | 33.38 | 33.94 | 198,112 | +0.35(+1.04%) |
Oct 22, 2019 | 33.88 | 34.00 | 33.16 | 33.59 | 126,573 | +0.11(+0.33%) |
Oct 21, 2019 | 32.52 | 33.63 | 32.52 | 33.48 | 92,996 | +1.13(+3.49%) |
Oct 18, 2019 | 32.98 | 33.87 | 32.20 | 32.35 | 245,900 | -0.92(-2.77%) |
Oct 17, 2019 | 32.45 | 33.55 | 32.45 | 33.27 | 192,090 | +0.97(+3.00%) |
Oct 16, 2019 | 32.04 | 32.47 | 31.66 | 32.30 | 159,924 | +0.25(+0.78%) |
Oct 15, 2019 | 31.69 | 32.30 | 31.69 | 32.05 | 153,195 | +0.48(+1.52%) |
Oct 14, 2019 | 31.46 | 31.73 | 31.13 | 31.57 | 150,735 | +0.10(+0.32%) |
Oct 11, 2019 | 31.13 | 31.64 | 30.86 | 31.47 | 198,500 | +0.56(+1.81%) |
Oct 10, 2019 | 31.10 | 31.25 | 30.71 | 30.91 | 120,077 | -0.29(-0.93%) |
Oct 09, 2019 | 32.50 | 32.50 | 30.99 | 31.20 | 241,911 | -0.96(-2.99%) |
Oct 08, 2019 | 31.11 | 32.28 | 31.11 | 32.16 | 306,584 | +0.71(+2.26%) |
Oct 07, 2019 | 31.03 | 31.65 | 30.48 | 31.45 | 146,840 | +0.51(+1.65%) |
Oct 04, 2019 | 30.50 | 30.96 | 30.39 | 30.94 | 90,500 | +0.52(+1.71%) |
Oct 03, 2019 | 29.95 | 30.83 | 29.34 | 30.42 | 207,976 | +0.53(+1.77%) |
Oct 02, 2019 | 29.88 | 29.90 | 28.76 | 29.89 | 278,429 | -0.03(-0.10%) |
Oct 01, 2019 | 30.91 | 31.04 | 29.54 | 29.92 | 198,264 | -0.86(-2.79%) |
Sep 30, 2019 | 30.45 | 30.88 | 30.16 | 30.78 | 94,793 | +0.37(+1.22%) |
Sep 27, 2019 | 31.49 | 31.73 | 30.28 | 30.41 | 198,900 | -1.13(-3.58%) |
Sep 26, 2019 | 31.94 | 32.10 | 31.35 | 31.54 | 133,876 | -0.27(-0.85%) |
Sep 25, 2019 | 31.17 | 31.89 | 30.74 | 31.81 | 129,396 | +0.53(+1.69%) |
Sep 24, 2019 | 32.39 | 32.39 | 31.01 | 31.28 | 301,586 | -0.84(-2.62%) |
Sep 23, 2019 | 32.17 | 32.33 | 31.81 | 32.12 | 205,538 | -0.30(-0.93%) |
Sep 20, 2019 | 32.19 | 32.46 | 31.78 | 32.42 | 185,300 | +0.51(+1.60%) |
Sep 19, 2019 | 31.82 | 32.14 | 31.67 | 31.91 | 242,529 | +0.20(+0.63%) |
Sep 18, 2019 | 32.62 | 32.66 | 31.13 | 31.71 | 228,252 | -0.87(-2.67%) |
Sep 17, 2019 | 31.85 | 32.69 | 31.52 | 32.58 | 137,882 | +0.77(+2.42%) |
Sep 16, 2019 | 31.72 | 32.29 | 31.44 | 31.81 | 246,075 | -0.14(-0.44%) |
Sep 13, 2019 | 31.79 | 32.26 | 31.49 | 31.95 | 184,100 | +0.12(+0.38%) |
Sep 12, 2019 | 31.62 | 32.06 | 31.35 | 31.83 | 450,708 | +0.25(+0.79%) |
Sep 11, 2019 | 30.11 | 31.71 | 30.11 | 31.58 | 423,119 | +1.70(+5.69%) |
Sep 10, 2019 | 28.97 | 30.01 | 28.30 | 29.88 | 201,042 | +0.90(+3.11%) |
Sep 09, 2019 | 29.00 | 29.53 | 28.36 | 28.98 | 326,181 | -0.33(-1.13%) |
Sep 06, 2019 | 29.92 | 30.16 | 29.24 | 29.31 | 109,000 | -0.41(-1.38%) |
Sep 05, 2019 | 28.83 | 29.85 | 28.60 | 29.72 | 248,880 | +1.25(+4.39%) |
Sep 04, 2019 | 29.00 | 29.32 | 28.27 | 28.47 | 235,703 | -0.47(-1.62%) |
Sep 03, 2019 | 28.19 | 29.19 | 28.19 | 28.94 | 247,882 | +0.73(+2.59%) |
Aug 30, 2019 | 28.97 | 29.00 | 27.91 | 28.21 | 167,000 | -0.69(-2.39%) |
Aug 29, 2019 | 28.10 | 29.25 | 28.10 | 28.90 | 171,267 | +0.98(+3.51%) |
Aug 28, 2019 | 27.40 | 28.14 | 27.20 | 27.92 | 125,975 | +0.47(+1.71%) |
Aug 27, 2019 | 27.80 | 27.95 | 27.32 | 27.45 | 181,165 | -0.23(-0.83%) |
Aug 26, 2019 | 28.37 | 28.60 | 27.27 | 27.68 | 181,269 | -0.46(-1.63%) |
Aug 23, 2019 | 27.95 | 29.30 | 27.67 | 28.14 | 443,600 | -0.01(-0.04%) |
Aug 22, 2019 | 27.86 | 28.48 | 27.70 | 28.15 | 162,672 | +0.33(+1.19%) |
Aug 21, 2019 | 27.74 | 28.11 | 27.42 | 27.82 | 74,826 | +0.32(+1.16%) |
Aug 20, 2019 | 27.67 | 28.10 | 27.41 | 27.50 | 87,538 | -0.24(-0.87%) |
Aug 19, 2019 | 27.88 | 28.09 | 27.45 | 27.74 | 115,732 | +0.20(+0.73%) |
Aug 16, 2019 | 27.07 | 27.77 | 27.07 | 27.54 | 249,000 | +0.47(+1.74%) |
Aug 15, 2019 | 27.08 | 27.26 | 27.00 | 27.07 | 165,943 | +0.04(+0.15%) |
Aug 14, 2019 | 27.44 | 28.06 | 27.00 | 27.03 | 285,744 | -0.86(-3.08%) |
Aug 13, 2019 | 27.38 | 28.25 | 26.92 | 27.89 | 300,089 | +0.34(+1.23%) |
Aug 12, 2019 | 27.02 | 27.78 | 26.96 | 27.55 | 235,462 | +0.15(+0.55%) |
Aug 09, 2019 | 27.60 | 27.95 | 26.99 | 27.40 | 440,800 | -0.55(-1.97%) |
Aug 08, 2019 | 27.29 | 28.22 | 27.23 | 27.95 | 375,044 | +0.66(+2.42%) |
Aug 07, 2019 | 29.00 | 29.87 | 26.80 | 27.29 | 1,058,584 | -2.58(-8.64%) |
Aug 06, 2019 | 30.50 | 31.45 | 29.70 | 29.87 | 288,333 | -0.43(-1.42%) |
Aug 05, 2019 | 29.90 | 30.35 | 29.51 | 30.30 | 316,631 | -0.53(-1.72%) |
Aug 02, 2019 | 30.29 | 31.33 | 29.92 | 30.83 | 225,100 | +0.45(+1.48%) |