Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.54 | 30.75 | 30.35 | 30.50 | 138,580 | -0.16(-0.53%) |
Jul 30, 2020 | 30.31 | 30.69 | 30.21 | 30.66 | 75,372 | +0.06(+0.19%) |
Jul 29, 2020 | 30.19 | 30.81 | 30.19 | 30.60 | 64,059 | +0.47(+1.57%) |
Jul 28, 2020 | 30.36 | 30.47 | 30.04 | 30.13 | 79,871 | -0.34(-1.12%) |
Jul 27, 2020 | 29.87 | 30.50 | 29.87 | 30.47 | 78,367 | +0.55(+1.84%) |
Jul 24, 2020 | 29.90 | 30.03 | 29.73 | 29.92 | 46,545 | -0.17(-0.57%) |
Jul 23, 2020 | 30.06 | 30.51 | 30.04 | 30.09 | 71,565 | -0.05(-0.16%) |
Jul 22, 2020 | 30.45 | 30.52 | 30.06 | 30.14 | 71,529 | -0.13(-0.44%) |
Jul 21, 2020 | 30.81 | 31.12 | 30.22 | 30.27 | 88,902 | -0.32(-1.05%) |
Jul 20, 2020 | 30.32 | 30.60 | 29.97 | 30.59 | 101,438 | +0.26(+0.84%) |
Jul 17, 2020 | 29.87 | 30.45 | 29.85 | 30.34 | 85,596 | +0.40(+1.33%) |
Jul 16, 2020 | 30.03 | 30.09 | 29.81 | 29.94 | 63,732 | -0.15(-0.50%) |
Jul 15, 2020 | 29.87 | 30.17 | 29.84 | 30.09 | 129,459 | +0.46(+1.57%) |
Jul 14, 2020 | 30.18 | 30.32 | 29.19 | 29.63 | 179,691 | -0.55(-1.82%) |
Jul 13, 2020 | 29.71 | 30.96 | 29.70 | 30.18 | 219,068 | +0.71(+2.41%) |
Jul 10, 2020 | 29.44 | 29.49 | 29.09 | 29.47 | 81,163 | +0.15(+0.52%) |
Jul 09, 2020 | 30.03 | 30.03 | 29.19 | 29.31 | 100,978 | -0.73(-2.43%) |
Jul 08, 2020 | 29.53 | 30.08 | 29.33 | 30.04 | 160,927 | +0.72(+2.46%) |
Jul 07, 2020 | 29.67 | 29.88 | 29.30 | 29.32 | 93,604 | -0.52(-1.75%) |
Jul 06, 2020 | 29.37 | 30.01 | 29.37 | 29.85 | 142,755 | +0.68(+2.34%) |
Jul 02, 2020 | 29.23 | 29.47 | 28.96 | 29.16 | 89,712 | +0.28(+0.98%) |
Jul 01, 2020 | 29.18 | 29.18 | 28.72 | 28.88 | 49,481 | -0.35(-1.20%) |
Jun 30, 2020 | 28.36 | 29.61 | 28.36 | 29.23 | 197,087 | +0.77(+2.70%) |
Jun 29, 2020 | 28.18 | 28.79 | 28.05 | 28.46 | 91,450 | +0.45(+1.61%) |
Jun 26, 2020 | 27.50 | 28.17 | 27.50 | 28.01 | 85,833 | +0.32(+1.16%) |
Jun 25, 2020 | 27.73 | 27.73 | 27.33 | 27.69 | 84,011 | -0.07(-0.24%) |
Jun 24, 2020 | 28.11 | 28.26 | 27.57 | 27.76 | 93,117 | -0.61(-2.16%) |
Jun 23, 2020 | 28.81 | 29.06 | 28.35 | 28.37 | 73,799 | -0.38(-1.31%) |
Jun 22, 2020 | 28.76 | 28.90 | 28.44 | 28.75 | 109,448 | +0.00(+0.00%) |
Jun 19, 2020 | 28.53 | 29.02 | 28.53 | 28.75 | 124,028 | +0.25(+0.86%) |
Jun 18, 2020 | 28.29 | 28.58 | 28.29 | 28.50 | 51,862 | -0.10(-0.36%) |
Jun 17, 2020 | 28.74 | 28.90 | 28.46 | 28.61 | 54,048 | +0.08(+0.30%) |
Jun 16, 2020 | 28.35 | 28.78 | 28.34 | 28.52 | 88,935 | +0.90(+3.24%) |
Jun 15, 2020 | 27.29 | 27.89 | 26.98 | 27.63 | 182,750 | -0.09(-0.34%) |
Jun 12, 2020 | 27.98 | 28.13 | 27.28 | 27.72 | 119,678 | +0.42(+1.55%) |
Jun 11, 2020 | 28.29 | 28.35 | 27.30 | 27.30 | 106,368 | -1.80(-6.19%) |
Jun 10, 2020 | 28.85 | 29.33 | 28.72 | 29.10 | 73,596 | +0.18(+0.62%) |
Jun 09, 2020 | 28.95 | 29.02 | 28.47 | 28.92 | 174,275 | -0.39(-1.32%) |
Jun 08, 2020 | 29.50 | 30.04 | 29.18 | 29.30 | 93,203 | -0.16(-0.54%) |
Jun 05, 2020 | 29.44 | 29.81 | 29.40 | 29.46 | 101,429 | +0.33(+1.13%) |
Jun 04, 2020 | 29.13 | 29.41 | 29.00 | 29.13 | 53,851 | -0.24(-0.83%) |
Jun 03, 2020 | 28.70 | 29.48 | 28.70 | 29.38 | 73,956 | +0.63(+2.20%) |
Jun 02, 2020 | 28.75 | 28.79 | 28.46 | 28.75 | 56,522 | +0.06(+0.20%) |
Jun 01, 2020 | 28.24 | 28.95 | 28.24 | 28.69 | 66,213 | +0.35(+1.23%) |
May 29, 2020 | 28.28 | 28.57 | 28.00 | 28.34 | 81,483 | -0.01(-0.03%) |
May 28, 2020 | 28.03 | 28.59 | 27.96 | 28.35 | 198,810 | +0.30(+1.08%) |
May 27, 2020 | 28.45 | 28.47 | 27.38 | 28.05 | 94,137 | -0.23(-0.80%) |
May 26, 2020 | 28.20 | 28.50 | 27.96 | 28.28 | 78,147 | +0.76(+2.78%) |
May 22, 2020 | 27.43 | 27.56 | 26.98 | 27.51 | 52,094 | +0.13(+0.48%) |
May 21, 2020 | 27.36 | 27.54 | 27.03 | 27.38 | 67,979 | -0.14(-0.51%) |
May 20, 2020 | 27.80 | 27.80 | 27.41 | 27.52 | 119,144 | -0.03(-0.10%) |
May 19, 2020 | 27.73 | 27.98 | 27.36 | 27.55 | 117,859 | -0.30(-1.08%) |
May 18, 2020 | 27.35 | 27.97 | 27.31 | 27.85 | 40,488 | +0.96(+3.58%) |
May 15, 2020 | 26.77 | 26.92 | 26.30 | 26.89 | 93,366 | +0.10(+0.39%) |
May 14, 2020 | 26.79 | 26.90 | 26.19 | 26.79 | 88,231 | -0.33(-1.22%) |
May 13, 2020 | 27.68 | 28.00 | 27.08 | 27.12 | 155,561 | -0.67(-2.41%) |
May 12, 2020 | 28.63 | 28.78 | 27.79 | 27.79 | 100,944 | -0.93(-3.25%) |
May 11, 2020 | 28.15 | 28.99 | 28.09 | 28.72 | 121,734 | +0.30(+1.06%) |
May 08, 2020 | 28.45 | 28.62 | 27.86 | 28.42 | 111,508 | +0.57(+2.03%) |
May 07, 2020 | 27.49 | 28.15 | 27.49 | 27.85 | 144,809 | +0.74(+2.71%) |
May 06, 2020 | 27.38 | 27.64 | 27.11 | 27.12 | 141,606 | -0.41(-1.51%) |
May 05, 2020 | 27.81 | 27.98 | 27.51 | 27.53 | 157,554 | +0.25(+0.90%) |
May 04, 2020 | 26.61 | 27.39 | 26.44 | 27.29 | 161,018 | +0.49(+1.83%) |
May 01, 2020 | 27.30 | 27.52 | 26.71 | 26.80 | 88,697 | -1.04(-3.73%) |
Apr 30, 2020 | 28.41 | 28.60 | 27.77 | 27.83 | 178,089 | -0.81(-2.83%) |
Apr 29, 2020 | 27.80 | 29.00 | 27.71 | 28.64 | 422,841 | +1.31(+4.79%) |
Apr 28, 2020 | 27.48 | 27.48 | 26.88 | 27.33 | 159,936 | +0.29(+1.08%) |
Apr 27, 2020 | 26.87 | 27.12 | 26.87 | 27.04 | 85,366 | +0.19(+0.70%) |
Apr 24, 2020 | 26.48 | 26.97 | 26.42 | 26.85 | 103,233 | +0.36(+1.35%) |
Apr 23, 2020 | 26.16 | 26.67 | 26.16 | 26.49 | 156,581 | +0.42(+1.63%) |
Apr 22, 2020 | 26.56 | 26.67 | 25.96 | 26.07 | 143,183 | -0.28(-1.07%) |
Apr 21, 2020 | 26.39 | 26.55 | 26.16 | 26.35 | 108,109 | -0.29(-1.10%) |
Apr 20, 2020 | 25.80 | 26.94 | 25.80 | 26.65 | 141,910 | +0.35(+1.33%) |
Apr 17, 2020 | 25.82 | 26.35 | 25.69 | 26.30 | 114,797 | +0.90(+3.56%) |
Apr 16, 2020 | 25.19 | 26.11 | 24.54 | 25.39 | 299,130 | -0.85(-3.23%) |
Apr 15, 2020 | 26.32 | 26.85 | 26.24 | 26.24 | 83,473 | -0.82(-3.03%) |
Apr 14, 2020 | 27.64 | 28.12 | 26.92 | 27.06 | 102,884 | -0.31(-1.14%) |
Apr 13, 2020 | 26.48 | 27.54 | 26.48 | 27.37 | 133,491 | +0.59(+2.22%) |
Apr 09, 2020 | 26.85 | 27.29 | 26.45 | 26.78 | 90,713 | +0.21(+0.78%) |
Apr 08, 2020 | 26.79 | 26.81 | 26.04 | 26.57 | 162,027 | +0.01(+0.04%) |
Apr 07, 2020 | 26.25 | 26.94 | 26.10 | 26.56 | 317,106 | +0.89(+3.45%) |
Apr 06, 2020 | 24.99 | 26.01 | 24.99 | 25.67 | 218,954 | +1.07(+4.37%) |
Apr 03, 2020 | 24.32 | 24.71 | 23.90 | 24.60 | 215,166 | +0.20(+0.81%) |
Apr 02, 2020 | 22.86 | 24.48 | 22.72 | 24.40 | 207,685 | +1.40(+6.11%) |
Apr 01, 2020 | 23.43 | 23.47 | 22.87 | 23.00 | 151,521 | -1.09(-4.54%) |
Mar 31, 2020 | 22.80 | 24.13 | 22.79 | 24.09 | 177,913 | +1.07(+4.63%) |
Mar 30, 2020 | 23.31 | 23.31 | 22.53 | 23.03 | 111,998 | -0.20(-0.87%) |
Mar 27, 2020 | 23.03 | 23.65 | 22.64 | 23.23 | 138,901 | -0.46(-1.94%) |
Mar 26, 2020 | 22.81 | 23.72 | 22.74 | 23.69 | 117,911 | +0.93(+4.07%) |
Mar 25, 2020 | 22.05 | 23.97 | 21.85 | 22.76 | 199,882 | +0.86(+3.93%) |
Mar 24, 2020 | 20.98 | 22.01 | 20.98 | 21.90 | 204,769 | +1.69(+8.34%) |
Mar 23, 2020 | 21.40 | 21.57 | 20.07 | 20.21 | 135,892 | -1.29(-6.01%) |
Mar 20, 2020 | 22.81 | 23.65 | 21.38 | 21.51 | 222,391 | -1.10(-4.85%) |
Mar 19, 2020 | 22.05 | 23.06 | 21.53 | 22.60 | 349,813 | +0.43(+1.94%) |
Mar 18, 2020 | 22.06 | 23.01 | 21.30 | 22.17 | 158,961 | -0.82(-3.58%) |
Mar 17, 2020 | 23.18 | 23.88 | 22.33 | 22.99 | 240,711 | -0.03(-0.12%) |
Mar 16, 2020 | 22.57 | 23.87 | 22.57 | 23.02 | 144,909 | -2.60(-10.16%) |
Mar 13, 2020 | 24.09 | 25.63 | 23.44 | 25.63 | 139,542 | +2.27(+9.70%) |
Mar 12, 2020 | 24.49 | 24.74 | 23.24 | 23.36 | 183,074 | -2.72(-10.42%) |
Mar 11, 2020 | 26.11 | 26.37 | 25.77 | 26.08 | 311,418 | -0.49(-1.83%) |
Mar 10, 2020 | 26.78 | 26.78 | 25.94 | 26.56 | 172,881 | +0.36(+1.36%) |
Mar 09, 2020 | 27.41 | 27.49 | 25.25 | 26.21 | 207,756 | -2.14(-7.53%) |
Mar 06, 2020 | 28.58 | 28.79 | 27.94 | 28.34 | 156,944 | -0.69(-2.39%) |
Mar 05, 2020 | 29.16 | 29.45 | 28.94 | 29.04 | 255,710 | -0.39(-1.34%) |
Mar 04, 2020 | 29.51 | 29.56 | 28.57 | 29.43 | 129,546 | +0.37(+1.26%) |
Mar 03, 2020 | 29.17 | 29.69 | 28.92 | 29.06 | 159,917 | -0.15(-0.51%) |
Mar 02, 2020 | 28.02 | 29.26 | 28.02 | 29.21 | 194,761 | +1.22(+4.35%) |
Feb 28, 2020 | 27.89 | 28.42 | 26.94 | 28.00 | 301,825 | -0.43(-1.52%) |
Feb 27, 2020 | 26.76 | 28.50 | 26.75 | 28.43 | 230,073 | +0.93(+3.37%) |
Feb 26, 2020 | 27.86 | 28.25 | 27.49 | 27.50 | 274,190 | -0.45(-1.61%) |
Feb 25, 2020 | 28.58 | 28.71 | 27.89 | 27.95 | 194,308 | -0.52(-1.84%) |
Feb 24, 2020 | 28.50 | 28.70 | 28.02 | 28.47 | 121,239 | -0.69(-2.38%) |
Feb 21, 2020 | 29.11 | 29.34 | 29.04 | 29.17 | 110,608 | -0.18(-0.61%) |
Feb 20, 2020 | 29.54 | 29.57 | 29.26 | 29.34 | 102,925 | -0.30(-1.01%) |
Feb 19, 2020 | 29.68 | 29.78 | 29.39 | 29.64 | 109,439 | +0.06(+0.19%) |
Feb 18, 2020 | 29.74 | 29.92 | 29.47 | 29.59 | 141,832 | -0.22(-0.72%) |
Feb 14, 2020 | 29.64 | 29.84 | 29.60 | 29.80 | 78,045 | +0.20(+0.66%) |
Feb 13, 2020 | 29.66 | 29.76 | 29.50 | 29.61 | 42,695 | -0.14(-0.47%) |
Feb 12, 2020 | 29.49 | 29.81 | 29.49 | 29.75 | 93,060 | +0.32(+1.08%) |
Feb 11, 2020 | 29.44 | 29.46 | 29.34 | 29.43 | 44,757 | +0.11(+0.38%) |
Feb 10, 2020 | 29.00 | 29.41 | 29.00 | 29.32 | 95,791 | +0.19(+0.64%) |
Feb 07, 2020 | 29.04 | 29.19 | 28.96 | 29.13 | 191,750 | +0.01(+0.03%) |
Feb 06, 2020 | 28.91 | 29.26 | 28.91 | 29.12 | 356,634 | +0.21(+0.71%) |
Feb 05, 2020 | 28.66 | 29.00 | 28.55 | 28.91 | 143,936 | +0.35(+1.21%) |
Feb 04, 2020 | 28.16 | 28.63 | 28.04 | 28.57 | 86,696 | +0.67(+2.42%) |
Feb 03, 2020 | 27.88 | 28.12 | 27.84 | 27.89 | 185,695 | +0.01(+0.03%) |
Jan 31, 2020 | 28.16 | 28.16 | 27.69 | 27.88 | 216,199 | -0.46(-1.62%) |
Jan 30, 2020 | 28.47 | 28.50 | 28.08 | 28.34 | 65,916 | -0.10(-0.36%) |
Jan 29, 2020 | 27.86 | 28.60 | 27.79 | 28.45 | 292,989 | +0.66(+2.36%) |
Jan 28, 2020 | 27.51 | 27.79 | 27.43 | 27.79 | 142,874 | +0.41(+1.51%) |
Jan 27, 2020 | 27.31 | 27.69 | 27.27 | 27.38 | 66,633 | -0.45(-1.62%) |
Jan 24, 2020 | 28.11 | 28.33 | 27.73 | 27.83 | 198,903 | -0.30(-1.07%) |
Jan 23, 2020 | 28.10 | 28.25 | 27.97 | 28.13 | 50,213 | -0.09(-0.33%) |
Jan 22, 2020 | 28.02 | 28.42 | 28.02 | 28.22 | 60,511 | +0.20(+0.70%) |
Jan 21, 2020 | 27.74 | 28.13 | 27.74 | 28.02 | 56,984 | +0.10(+0.37%) |
Jan 17, 2020 | 27.63 | 28.03 | 27.63 | 27.92 | 27,118 | +0.20(+0.71%) |
Jan 16, 2020 | 27.91 | 27.91 | 27.63 | 27.72 | 57,585 | -0.06(-0.20%) |
Jan 15, 2020 | 27.84 | 28.03 | 27.74 | 27.78 | 64,291 | -0.06(-0.20%) |
Jan 14, 2020 | 27.57 | 27.88 | 27.57 | 27.84 | 44,624 | +0.12(+0.44%) |
Jan 13, 2020 | 27.06 | 27.78 | 27.06 | 27.71 | 82,459 | +0.62(+2.28%) |
Jan 10, 2020 | 27.14 | 27.14 | 26.94 | 27.10 | 44,200 | +0.03(+0.10%) |
Jan 09, 2020 | 27.04 | 27.13 | 26.88 | 27.07 | 52,619 | +0.14(+0.52%) |
Jan 08, 2020 | 26.80 | 26.97 | 26.67 | 26.93 | 279,029 | +0.10(+0.38%) |
Jan 07, 2020 | 26.64 | 27.03 | 26.53 | 26.83 | 53,708 | +0.02(+0.07%) |
Jan 06, 2020 | 26.53 | 26.81 | 26.41 | 26.81 | 58,034 | +0.12(+0.46%) |
Jan 03, 2020 | 26.42 | 26.73 | 26.40 | 26.68 | 53,596 | +0.02(+0.07%) |
Jan 02, 2020 | 26.45 | 26.68 | 26.44 | 26.67 | 49,268 | +0.16(+0.60%) |
Dec 31, 2019 | 26.33 | 26.56 | 26.33 | 26.51 | 50,286 | +0.13(+0.50%) |
Dec 30, 2019 | 26.33 | 26.49 | 26.25 | 26.38 | 43,078 | +0.07(+0.25%) |
Dec 27, 2019 | 26.43 | 26.46 | 26.27 | 26.31 | 44,841 | -0.04(-0.16%) |
Dec 26, 2019 | 26.31 | 26.44 | 26.20 | 26.35 | 24,639 | +0.02(+0.07%) |
Dec 24, 2019 | 26.28 | 26.35 | 26.07 | 26.33 | 43,248 | +0.10(+0.39%) |
Dec 23, 2019 | 25.99 | 26.30 | 25.99 | 26.23 | 35,883 | +0.19(+0.72%) |
Dec 20, 2019 | 26.29 | 26.36 | 25.96 | 26.04 | 39,599 | -0.24(-0.92%) |
Dec 19, 2019 | 26.24 | 26.36 | 26.07 | 26.29 | 44,542 | -0.02(-0.07%) |
Dec 18, 2019 | 26.17 | 26.34 | 26.16 | 26.31 | 48,734 | +0.09(+0.36%) |
Dec 17, 2019 | 25.99 | 26.28 | 25.93 | 26.21 | 59,962 | +0.25(+0.97%) |
Dec 16, 2019 | 26.00 | 26.00 | 25.87 | 25.96 | 61,768 | +0.09(+0.36%) |
Dec 13, 2019 | 25.65 | 25.93 | 25.65 | 25.87 | 44,750 | +0.20(+0.76%) |
Dec 12, 2019 | 25.57 | 25.96 | 25.57 | 25.67 | 49,767 | +0.04(+0.15%) |
Dec 11, 2019 | 25.46 | 25.65 | 25.36 | 25.63 | 77,994 | +0.20(+0.81%) |
Dec 10, 2019 | 25.39 | 25.55 | 25.08 | 25.43 | 121,867 | -0.05(-0.18%) |
Dec 09, 2019 | 25.08 | 25.50 | 25.01 | 25.48 | 71,891 | +0.47(+1.86%) |
Dec 06, 2019 | 24.99 | 25.52 | 24.95 | 25.01 | 83,813 | -0.14(-0.56%) |
Dec 05, 2019 | 25.01 | 25.20 | 24.78 | 25.15 | 212,207 | +0.27(+1.09%) |
Dec 04, 2019 | 24.67 | 25.08 | 24.57 | 24.88 | 76,799 | +0.33(+1.33%) |
Dec 03, 2019 | 24.40 | 24.61 | 24.36 | 24.55 | 78,802 | -0.10(-0.42%) |
Dec 02, 2019 | 24.78 | 24.81 | 24.57 | 24.66 | 67,120 | -0.16(-0.64%) |
Nov 29, 2019 | 24.69 | 24.95 | 24.69 | 24.81 | 18,350 | +0.03(+0.11%) |
Nov 27, 2019 | 24.75 | 24.94 | 24.65 | 24.79 | 41,531 | -0.03(-0.11%) |
Nov 26, 2019 | 24.80 | 24.88 | 24.55 | 24.81 | 32,297 | -0.04(-0.15%) |
Nov 25, 2019 | 24.37 | 24.94 | 24.37 | 24.85 | 59,401 | +0.37(+1.52%) |
Nov 22, 2019 | 24.44 | 24.66 | 24.30 | 24.48 | 59,345 | +0.03(+0.11%) |
Nov 21, 2019 | 24.36 | 24.51 | 24.20 | 24.45 | 48,924 | +0.11(+0.46%) |
Nov 20, 2019 | 24.36 | 24.37 | 24.20 | 24.34 | 51,271 | -0.09(-0.38%) |
Nov 19, 2019 | 24.27 | 24.57 | 24.27 | 24.43 | 82,153 | -0.03(-0.11%) |
Nov 18, 2019 | 24.28 | 24.61 | 24.14 | 24.46 | 51,863 | -0.11(-0.45%) |
Nov 15, 2019 | 24.16 | 24.64 | 24.16 | 24.57 | 50,438 | +0.34(+1.38%) |
Nov 14, 2019 | 24.21 | 24.52 | 24.21 | 24.24 | 52,401 | -0.01(-0.04%) |
Nov 13, 2019 | 24.83 | 25.02 | 24.12 | 24.25 | 246,397 | -0.72(-2.87%) |
Nov 12, 2019 | 24.31 | 25.18 | 24.31 | 24.96 | 85,039 | +0.52(+2.13%) |
Nov 11, 2019 | 24.02 | 24.75 | 24.02 | 24.44 | 108,650 | +0.17(+0.69%) |
Nov 08, 2019 | 23.30 | 24.96 | 23.13 | 24.27 | 191,343 | +0.94(+4.03%) |
Nov 07, 2019 | 20.72 | 23.33 | 20.72 | 23.33 | 180,798 | +3.18(+15.77%) |
Nov 06, 2019 | 20.12 | 20.30 | 20.02 | 20.16 | 110,797 | +0.05(+0.23%) |
Nov 05, 2019 | 20.04 | 20.25 | 20.04 | 20.11 | 64,623 | +0.01(+0.05%) |
Nov 04, 2019 | 20.07 | 20.19 | 20.03 | 20.10 | 98,708 | +0.00(+0.00%) |
Nov 01, 2019 | 20.05 | 20.38 | 19.96 | 20.10 | 29,297 | +0.17(+0.84%) |
Oct 31, 2019 | 19.68 | 20.01 | 19.68 | 19.93 | 17,562 | +0.12(+0.61%) |
Oct 30, 2019 | 19.94 | 19.94 | 19.67 | 19.81 | 60,990 | -0.11(-0.56%) |
Oct 29, 2019 | 19.89 | 20.06 | 19.89 | 19.92 | 26,304 | +0.03(+0.14%) |
Oct 28, 2019 | 20.13 | 20.16 | 19.88 | 19.89 | 21,184 | -0.29(-1.43%) |
Oct 25, 2019 | 20.13 | 20.30 | 20.13 | 20.18 | 15,024 | -0.02(-0.09%) |
Oct 24, 2019 | 20.40 | 20.42 | 20.12 | 20.20 | 21,000 | -0.15(-0.73%) |
Oct 23, 2019 | 20.36 | 20.45 | 20.23 | 20.35 | 42,389 | -0.06(-0.27%) |
Oct 22, 2019 | 20.50 | 20.63 | 20.37 | 20.41 | 66,640 | -0.12(-0.59%) |
Oct 21, 2019 | 20.29 | 20.98 | 20.29 | 20.53 | 62,819 | +0.35(+1.76%) |
Oct 18, 2019 | 20.25 | 20.45 | 20.16 | 20.17 | 38,848 | -0.26(-1.28%) |
Oct 17, 2019 | 20.45 | 20.55 | 20.37 | 20.44 | 39,523 | -0.14(-0.68%) |
Oct 16, 2019 | 20.16 | 20.63 | 20.13 | 20.57 | 46,301 | +0.44(+2.18%) |
Oct 15, 2019 | 19.86 | 20.22 | 19.86 | 20.14 | 45,192 | +0.23(+1.17%) |
Oct 14, 2019 | 19.81 | 19.92 | 19.80 | 19.90 | 5,608 | -0.06(-0.28%) |
Oct 11, 2019 | 19.92 | 20.27 | 19.92 | 19.96 | 20,282 | +0.17(+0.85%) |
Oct 10, 2019 | 19.96 | 20.01 | 19.77 | 19.79 | 37,946 | -0.16(-0.79%) |
Oct 09, 2019 | 19.59 | 20.01 | 19.59 | 19.95 | 47,575 | +0.36(+1.86%) |
Oct 08, 2019 | 19.66 | 19.86 | 19.56 | 19.59 | 19,326 | -0.29(-1.45%) |
Oct 07, 2019 | 20.07 | 20.07 | 19.79 | 19.88 | 42,817 | -0.12(-0.61%) |
Oct 04, 2019 | 19.98 | 20.09 | 19.71 | 20.00 | 14,380 | +0.18(+0.89%) |
Oct 03, 2019 | 19.87 | 20.11 | 19.78 | 19.82 | 24,851 | -0.27(-1.34%) |
Oct 02, 2019 | 20.48 | 20.48 | 19.96 | 20.09 | 14,300 | -0.38(-1.87%) |
Oct 01, 2019 | 20.62 | 20.63 | 20.31 | 20.47 | 26,813 | -0.19(-0.90%) |
Sep 30, 2019 | 20.26 | 20.68 | 20.26 | 20.66 | 20,179 | +0.27(+1.33%) |
Sep 27, 2019 | 20.52 | 20.63 | 20.29 | 20.39 | 20,175 | -0.06(-0.30%) |
Sep 26, 2019 | 20.62 | 20.70 | 20.34 | 20.45 | 26,408 | -0.29(-1.38%) |
Sep 25, 2019 | 20.74 | 20.74 | 20.65 | 20.74 | 4,847 | -0.07(-0.36%) |
Sep 24, 2019 | 20.88 | 20.88 | 20.74 | 20.81 | 16,583 | -0.07(-0.35%) |
Sep 23, 2019 | 20.74 | 20.89 | 20.73 | 20.88 | 30,838 | +0.01(+0.04%) |
Sep 20, 2019 | 20.75 | 20.87 | 20.74 | 20.87 | 16,743 | +0.01(+0.04%) |
Sep 19, 2019 | 20.83 | 20.94 | 20.80 | 20.87 | 33,684 | +0.10(+0.49%) |
Sep 18, 2019 | 20.74 | 20.79 | 20.62 | 20.76 | 5,419 | -0.10(-0.49%) |
Sep 17, 2019 | 20.63 | 20.90 | 20.63 | 20.87 | 14,334 | +0.05(+0.22%) |
Sep 16, 2019 | 20.62 | 20.88 | 20.62 | 20.82 | 19,005 | +0.06(+0.31%) |
Sep 13, 2019 | 20.87 | 20.87 | 20.73 | 20.75 | 9,290 | -0.05(-0.22%) |
Sep 12, 2019 | 20.89 | 21.01 | 20.80 | 20.80 | 7,143 | -0.22(-1.06%) |
Sep 11, 2019 | 20.79 | 21.02 | 20.75 | 21.02 | 23,839 | +0.24(+1.16%) |
Sep 10, 2019 | 20.62 | 20.80 | 20.43 | 20.78 | 11,477 | +0.12(+0.58%) |
Sep 09, 2019 | 20.44 | 20.66 | 20.41 | 20.66 | 42,942 | +0.20(+1.00%) |
Sep 06, 2019 | 20.33 | 20.50 | 20.33 | 20.46 | 8,317 | +0.06(+0.32%) |
Sep 05, 2019 | 20.13 | 20.44 | 20.13 | 20.39 | 13,256 | +0.26(+1.29%) |
Sep 04, 2019 | 20.12 | 20.15 | 19.96 | 20.13 | 14,430 | +0.08(+0.42%) |
Sep 03, 2019 | 19.84 | 20.11 | 19.82 | 20.05 | 31,494 | -0.07(-0.37%) |
Aug 30, 2019 | 20.09 | 20.24 | 19.92 | 20.13 | 36,836 | +0.14(+0.69%) |
Aug 29, 2019 | 19.88 | 20.09 | 19.88 | 19.99 | 20,816 | +0.10(+0.51%) |
Aug 28, 2019 | 19.94 | 19.99 | 19.68 | 19.88 | 8,264 | -0.01(-0.05%) |
Aug 27, 2019 | 19.97 | 20.04 | 19.64 | 19.89 | 33,498 | -0.15(-0.74%) |
Aug 26, 2019 | 19.88 | 20.10 | 19.84 | 20.04 | 41,627 | +0.23(+1.17%) |
Aug 23, 2019 | 20.06 | 20.07 | 19.77 | 19.81 | 12,206 | -0.27(-1.34%) |
Aug 22, 2019 | 19.88 | 20.13 | 19.83 | 20.08 | 18,231 | +0.10(+0.51%) |
Aug 21, 2019 | 19.89 | 20.08 | 19.76 | 19.98 | 17,297 | +0.01(+0.05%) |
Aug 20, 2019 | 19.86 | 20.00 | 19.86 | 19.97 | 6,012 | -0.04(-0.18%) |
Aug 19, 2019 | 19.77 | 20.13 | 19.77 | 20.00 | 11,202 | +0.09(+0.47%) |
Aug 16, 2019 | 19.66 | 19.96 | 19.57 | 19.91 | 7,021 | +0.23(+1.18%) |
Aug 15, 2019 | 19.75 | 19.78 | 19.59 | 19.68 | 14,314 | -0.07(-0.38%) |
Aug 14, 2019 | 19.87 | 19.92 | 19.50 | 19.75 | 19,199 | -0.35(-1.75%) |
Aug 13, 2019 | 19.97 | 20.25 | 19.90 | 20.11 | 21,975 | -0.08(-0.41%) |
Aug 12, 2019 | 19.76 | 20.23 | 19.75 | 20.19 | 32,996 | +0.23(+1.16%) |
Aug 09, 2019 | 19.86 | 20.28 | 18.72 | 19.96 | 53,688 | -0.34(-1.69%) |
Aug 08, 2019 | 20.97 | 21.05 | 20.12 | 20.30 | 27,424 | -0.74(-3.52%) |
Aug 07, 2019 | 21.14 | 21.15 | 21.00 | 21.04 | 5,286 | -0.11(-0.53%) |
Aug 06, 2019 | 21.30 | 21.58 | 20.96 | 21.15 | 30,201 | -0.19(-0.87%) |
Aug 05, 2019 | 21.26 | 21.57 | 21.25 | 21.34 | 4,538 | -0.21(-0.99%) |
Aug 02, 2019 | 21.60 | 21.68 | 21.41 | 21.55 | 10,586 | -0.22(-1.02%) |