Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 34.56 | 36.42 | 34.13 | 35.67 | 1,260,900 | +2.46(+7.41%) |
Jul 30, 2020 | 29.76 | 33.49 | 29.72 | 33.21 | 714,314 | +3.03(+10.04%) |
Jul 29, 2020 | 28.62 | 30.44 | 28.42 | 30.18 | 456,964 | +1.76(+6.19%) |
Jul 28, 2020 | 30.08 | 30.18 | 28.37 | 28.42 | 312,543 | -1.82(-6.02%) |
Jul 27, 2020 | 30.37 | 31.19 | 29.37 | 30.24 | 490,539 | -0.09(-0.30%) |
Jul 24, 2020 | 30.81 | 30.81 | 29.87 | 30.33 | 437,900 | -0.63(-2.03%) |
Jul 23, 2020 | 31.28 | 32.16 | 30.58 | 30.96 | 439,552 | -0.43(-1.37%) |
Jul 22, 2020 | 31.60 | 32.01 | 30.75 | 31.39 | 900,699 | -0.33(-1.04%) |
Jul 21, 2020 | 32.36 | 32.48 | 31.21 | 31.72 | 448,662 | -0.19(-0.60%) |
Jul 20, 2020 | 31.28 | 32.35 | 31.20 | 31.91 | 447,206 | +0.97(+3.14%) |
Jul 17, 2020 | 30.43 | 31.37 | 29.99 | 30.94 | 364,500 | +0.53(+1.74%) |
Jul 16, 2020 | 30.33 | 30.75 | 29.37 | 30.41 | 318,377 | -0.14(-0.46%) |
Jul 15, 2020 | 29.98 | 31.06 | 29.39 | 30.55 | 325,872 | +1.46(+5.02%) |
Jul 14, 2020 | 28.31 | 29.11 | 27.50 | 29.09 | 410,455 | +0.63(+2.21%) |
Jul 13, 2020 | 30.20 | 30.72 | 28.33 | 28.46 | 767,914 | -0.54(-1.86%) |
Jul 10, 2020 | 29.72 | 29.84 | 28.53 | 29.00 | 252,600 | -0.54(-1.83%) |
Jul 09, 2020 | 29.47 | 29.86 | 28.70 | 29.54 | 315,010 | +0.07(+0.24%) |
Jul 08, 2020 | 28.43 | 29.59 | 28.30 | 29.47 | 480,548 | +0.97(+3.40%) |
Jul 07, 2020 | 28.26 | 29.83 | 28.12 | 28.50 | 657,229 | -0.08(-0.28%) |
Jul 06, 2020 | 27.89 | 28.62 | 27.71 | 28.58 | 701,484 | +0.87(+3.14%) |
Jul 02, 2020 | 27.25 | 28.15 | 27.00 | 27.71 | 616,300 | +0.98(+3.67%) |
Jul 01, 2020 | 25.86 | 27.05 | 25.56 | 26.73 | 534,990 | +0.83(+3.20%) |
Jun 30, 2020 | 24.25 | 26.06 | 24.19 | 25.90 | 792,001 | +1.45(+5.93%) |
Jun 29, 2020 | 23.30 | 24.50 | 22.87 | 24.45 | 540,480 | +1.39(+6.03%) |
Jun 26, 2020 | 24.36 | 24.49 | 22.94 | 23.06 | 889,300 | -1.34(-5.49%) |
Jun 25, 2020 | 24.69 | 25.30 | 24.16 | 24.40 | 481,342 | -0.40(-1.61%) |
Jun 24, 2020 | 26.73 | 27.29 | 24.64 | 24.80 | 448,870 | -2.25(-8.32%) |
Jun 23, 2020 | 27.37 | 27.73 | 26.89 | 27.05 | 474,380 | +0.08(+0.30%) |
Jun 22, 2020 | 25.14 | 27.17 | 24.73 | 26.97 | 800,026 | +1.87(+7.45%) |
Jun 19, 2020 | 25.75 | 26.94 | 25.10 | 25.10 | 915,800 | -0.47(-1.84%) |
Jun 18, 2020 | 25.37 | 25.81 | 25.36 | 25.57 | 237,361 | +0.05(+0.20%) |
Jun 17, 2020 | 26.38 | 26.58 | 25.43 | 25.52 | 281,342 | -0.68(-2.60%) |
Jun 16, 2020 | 25.71 | 26.45 | 24.93 | 26.20 | 289,463 | +1.32(+5.31%) |
Jun 15, 2020 | 23.93 | 25.28 | 23.59 | 24.88 | 289,546 | +0.60(+2.47%) |
Jun 12, 2020 | 24.82 | 24.91 | 22.69 | 24.28 | 444,600 | +0.35(+1.46%) |
Jun 11, 2020 | 26.00 | 26.52 | 23.86 | 23.93 | 444,053 | -2.81(-10.51%) |
Jun 10, 2020 | 26.71 | 27.01 | 26.15 | 26.74 | 390,661 | -0.05(-0.19%) |
Jun 09, 2020 | 25.85 | 27.17 | 25.85 | 26.79 | 345,024 | +0.49(+1.86%) |
Jun 08, 2020 | 26.41 | 26.48 | 25.66 | 26.30 | 316,312 | +0.25(+0.96%) |
Jun 05, 2020 | 25.83 | 26.60 | 25.50 | 26.05 | 428,600 | +0.95(+3.78%) |
Jun 04, 2020 | 25.68 | 25.82 | 24.94 | 25.10 | 303,804 | -0.80(-3.09%) |
Jun 03, 2020 | 26.26 | 26.74 | 25.80 | 25.90 | 390,497 | -0.11(-0.42%) |
Jun 02, 2020 | 25.59 | 26.28 | 25.36 | 26.01 | 339,809 | +0.41(+1.60%) |
Jun 01, 2020 | 25.04 | 25.94 | 24.55 | 25.60 | 455,138 | +0.66(+2.65%) |
May 29, 2020 | 26.13 | 26.14 | 24.00 | 24.94 | 347,400 | -1.17(-4.48%) |
May 28, 2020 | 26.46 | 27.23 | 25.95 | 26.11 | 351,829 | -0.18(-0.68%) |
May 27, 2020 | 27.22 | 27.22 | 25.53 | 26.29 | 471,756 | -0.58(-2.16%) |
May 26, 2020 | 26.61 | 27.42 | 26.29 | 26.87 | 621,459 | +1.28(+5.00%) |
May 22, 2020 | 25.15 | 25.63 | 24.59 | 25.59 | 252,600 | +0.45(+1.79%) |
May 21, 2020 | 24.66 | 25.80 | 24.50 | 25.14 | 301,134 | +0.33(+1.33%) |
May 20, 2020 | 25.58 | 26.00 | 24.64 | 24.81 | 411,268 | -0.58(-2.28%) |
May 19, 2020 | 26.21 | 26.91 | 25.35 | 25.39 | 363,688 | -0.85(-3.24%) |
May 18, 2020 | 26.66 | 27.63 | 25.82 | 26.24 | 635,798 | +0.37(+1.43%) |
May 15, 2020 | 24.11 | 25.94 | 24.07 | 25.87 | 325,000 | +1.84(+7.66%) |
May 14, 2020 | 24.86 | 25.24 | 23.44 | 24.03 | 752,109 | -1.66(-6.46%) |
May 13, 2020 | 26.22 | 26.70 | 25.01 | 25.69 | 608,450 | -0.71(-2.71%) |
May 12, 2020 | 26.58 | 27.35 | 25.72 | 26.41 | 717,413 | -0.14(-0.55%) |
May 11, 2020 | 27.32 | 27.47 | 26.02 | 26.55 | 565,350 | -1.56(-5.55%) |
May 08, 2020 | 28.00 | 28.58 | 27.26 | 28.11 | 369,000 | +0.90(+3.31%) |
May 07, 2020 | 27.40 | 27.69 | 24.72 | 27.21 | 742,203 | +0.03(+0.11%) |
May 06, 2020 | 27.44 | 27.66 | 26.86 | 27.18 | 499,751 | -0.07(-0.26%) |
May 05, 2020 | 27.65 | 28.29 | 26.73 | 27.25 | 502,902 | -0.06(-0.22%) |
May 04, 2020 | 25.79 | 27.31 | 25.73 | 27.31 | 435,965 | +1.14(+4.36%) |
May 01, 2020 | 26.30 | 26.39 | 25.26 | 26.17 | 297,000 | -0.80(-2.97%) |
Apr 30, 2020 | 26.91 | 27.59 | 26.48 | 26.97 | 508,266 | -0.49(-1.78%) |
Apr 29, 2020 | 26.15 | 27.64 | 25.36 | 27.46 | 389,801 | +2.00(+7.86%) |
Apr 28, 2020 | 25.96 | 26.00 | 25.03 | 25.46 | 451,672 | +0.20(+0.79%) |
Apr 27, 2020 | 23.94 | 25.77 | 23.82 | 25.26 | 472,493 | +1.85(+7.90%) |
Apr 24, 2020 | 23.74 | 23.85 | 23.09 | 23.41 | 296,900 | -0.33(-1.39%) |
Apr 23, 2020 | 23.47 | 24.63 | 23.47 | 23.74 | 304,888 | +0.35(+1.50%) |
Apr 22, 2020 | 23.07 | 23.96 | 22.43 | 23.39 | 258,292 | +0.87(+3.86%) |
Apr 21, 2020 | 22.59 | 23.02 | 21.19 | 22.52 | 325,445 | -0.76(-3.26%) |
Apr 20, 2020 | 22.50 | 24.86 | 22.21 | 23.28 | 415,475 | +0.09(+0.39%) |
Apr 17, 2020 | 23.21 | 23.50 | 21.93 | 23.19 | 717,400 | +0.44(+1.93%) |
Apr 16, 2020 | 22.48 | 22.83 | 21.87 | 22.75 | 346,572 | +0.62(+2.80%) |
Apr 15, 2020 | 22.93 | 23.00 | 21.93 | 22.13 | 323,016 | -1.48(-6.27%) |
Apr 14, 2020 | 22.96 | 23.91 | 22.68 | 23.61 | 325,399 | +1.34(+6.02%) |
Apr 13, 2020 | 22.43 | 22.58 | 21.26 | 22.27 | 282,228 | -0.18(-0.80%) |
Apr 09, 2020 | 23.79 | 24.18 | 21.54 | 22.45 | 688,300 | -0.78(-3.36%) |
Apr 08, 2020 | 23.10 | 23.38 | 22.23 | 23.23 | 589,892 | +0.52(+2.29%) |
Apr 07, 2020 | 22.22 | 23.14 | 21.08 | 22.71 | 619,852 | +1.35(+6.32%) |
Apr 06, 2020 | 20.08 | 21.64 | 19.75 | 21.36 | 548,513 | +1.87(+9.59%) |
Apr 03, 2020 | 20.85 | 21.05 | 19.21 | 19.49 | 559,400 | -1.45(-6.92%) |
Apr 02, 2020 | 19.97 | 21.42 | 19.73 | 20.94 | 532,345 | +0.66(+3.25%) |
Apr 01, 2020 | 22.47 | 23.89 | 20.05 | 20.28 | 674,211 | -4.03(-16.58%) |
Mar 31, 2020 | 24.00 | 24.60 | 22.65 | 24.31 | 742,288 | +0.14(+0.58%) |
Mar 30, 2020 | 23.16 | 24.30 | 22.11 | 24.17 | 521,292 | +1.01(+4.36%) |
Mar 27, 2020 | 23.59 | 24.96 | 22.48 | 23.16 | 547,300 | -1.44(-5.85%) |
Mar 26, 2020 | 22.13 | 24.69 | 21.03 | 24.60 | 682,368 | +2.60(+11.79%) |
Mar 25, 2020 | 19.63 | 22.15 | 18.03 | 22.00 | 665,584 | +2.34(+11.93%) |
Mar 24, 2020 | 17.33 | 20.08 | 17.33 | 19.66 | 571,325 | +2.81(+16.68%) |
Mar 23, 2020 | 18.84 | 18.99 | 16.53 | 16.85 | 450,628 | -1.54(-8.37%) |
Mar 20, 2020 | 19.17 | 21.09 | 18.03 | 18.39 | 845,100 | -0.63(-3.31%) |
Mar 19, 2020 | 16.46 | 19.10 | 15.72 | 19.02 | 733,284 | +2.89(+17.92%) |
Mar 18, 2020 | 17.49 | 18.18 | 13.90 | 16.13 | 641,311 | -2.32(-12.57%) |
Mar 17, 2020 | 19.26 | 20.57 | 17.75 | 18.45 | 913,602 | -0.30(-1.60%) |
Mar 16, 2020 | 19.46 | 19.53 | 18.21 | 18.75 | 815,105 | -2.41(-11.39%) |
Mar 13, 2020 | 20.91 | 21.22 | 17.36 | 21.16 | 1,045,500 | +1.29(+6.49%) |
Mar 12, 2020 | 21.95 | 22.14 | 19.24 | 19.87 | 962,746 | -3.79(-16.02%) |
Mar 11, 2020 | 24.66 | 25.12 | 23.22 | 23.66 | 707,110 | -1.77(-6.96%) |
Mar 10, 2020 | 24.61 | 25.48 | 23.68 | 25.43 | 468,107 | +1.36(+5.65%) |
Mar 09, 2020 | 22.50 | 24.50 | 22.50 | 24.07 | 527,988 | +0.16(+0.67%) |
Mar 06, 2020 | 24.00 | 24.54 | 23.59 | 23.91 | 399,300 | -0.85(-3.43%) |
Mar 05, 2020 | 24.61 | 25.59 | 24.37 | 24.76 | 508,374 | -0.51(-2.02%) |
Mar 04, 2020 | 25.45 | 25.90 | 25.02 | 25.27 | 368,803 | +0.33(+1.32%) |
Mar 03, 2020 | 26.01 | 26.15 | 24.73 | 24.94 | 478,294 | -1.16(-4.44%) |
Mar 02, 2020 | 24.65 | 26.22 | 24.49 | 26.10 | 538,672 | +1.41(+5.71%) |
Feb 28, 2020 | 22.69 | 24.73 | 22.69 | 24.69 | 646,700 | +0.87(+3.65%) |
Feb 27, 2020 | 22.64 | 25.12 | 22.20 | 23.82 | 806,928 | +0.56(+2.41%) |
Feb 26, 2020 | 22.46 | 23.35 | 22.22 | 23.26 | 1,249,561 | -0.28(-1.19%) |
Feb 25, 2020 | 23.98 | 24.26 | 23.03 | 23.54 | 489,032 | -0.27(-1.13%) |
Feb 24, 2020 | 24.20 | 24.35 | 23.61 | 23.81 | 521,342 | -1.43(-5.67%) |
Feb 21, 2020 | 25.66 | 25.70 | 24.65 | 25.24 | 593,800 | -0.43(-1.68%) |
Feb 20, 2020 | 26.54 | 26.77 | 25.60 | 25.67 | 336,990 | -1.07(-4.00%) |
Feb 19, 2020 | 26.47 | 27.03 | 26.15 | 26.74 | 274,260 | +0.43(+1.63%) |
Feb 18, 2020 | 26.68 | 27.16 | 25.94 | 26.31 | 190,773 | -0.54(-2.01%) |
Feb 14, 2020 | 26.14 | 27.14 | 25.82 | 26.85 | 259,200 | +0.69(+2.64%) |
Feb 13, 2020 | 26.19 | 26.78 | 25.71 | 26.16 | 304,516 | -0.38(-1.43%) |
Feb 12, 2020 | 26.81 | 26.86 | 25.38 | 26.54 | 306,027 | -0.06(-0.23%) |
Feb 11, 2020 | 27.10 | 27.33 | 26.46 | 26.60 | 237,719 | -0.07(-0.26%) |
Feb 10, 2020 | 25.85 | 26.69 | 25.65 | 26.67 | 270,547 | +0.68(+2.62%) |
Feb 07, 2020 | 26.17 | 26.85 | 25.80 | 25.99 | 304,200 | -0.21(-0.80%) |
Feb 06, 2020 | 27.75 | 27.93 | 26.15 | 26.20 | 246,750 | -1.28(-4.66%) |
Feb 05, 2020 | 28.63 | 28.92 | 27.43 | 27.48 | 307,113 | -0.60(-2.14%) |
Feb 04, 2020 | 27.66 | 28.21 | 27.11 | 28.08 | 375,836 | +1.13(+4.19%) |
Feb 03, 2020 | 26.51 | 27.11 | 26.38 | 26.95 | 437,645 | +0.70(+2.67%) |
Jan 31, 2020 | 26.47 | 26.84 | 26.00 | 26.25 | 467,200 | -0.39(-1.46%) |
Jan 30, 2020 | 27.02 | 27.22 | 26.27 | 26.64 | 153,038 | -0.73(-2.67%) |
Jan 29, 2020 | 27.62 | 27.85 | 26.96 | 27.37 | 253,822 | -0.07(-0.26%) |
Jan 28, 2020 | 27.31 | 27.62 | 26.81 | 27.44 | 267,654 | +0.43(+1.59%) |
Jan 27, 2020 | 26.49 | 27.21 | 26.06 | 27.01 | 592,739 | -0.48(-1.75%) |
Jan 24, 2020 | 28.73 | 28.96 | 27.29 | 27.49 | 277,300 | -1.08(-3.76%) |
Jan 23, 2020 | 28.49 | 28.80 | 27.63 | 28.57 | 297,452 | +0.05(+0.18%) |
Jan 22, 2020 | 28.14 | 29.03 | 28.00 | 28.52 | 269,191 | +0.11(+0.37%) |
Jan 21, 2020 | 29.95 | 30.15 | 28.32 | 28.41 | 416,083 | -1.74(-5.77%) |
Jan 17, 2020 | 30.48 | 30.86 | 29.93 | 30.15 | 345,000 | -0.02(-0.07%) |
Jan 16, 2020 | 29.65 | 30.21 | 29.46 | 30.17 | 437,996 | +0.73(+2.48%) |
Jan 15, 2020 | 28.68 | 29.94 | 28.68 | 29.44 | 445,207 | +0.87(+3.05%) |
Jan 14, 2020 | 28.14 | 28.99 | 27.83 | 28.57 | 353,682 | +0.20(+0.70%) |
Jan 13, 2020 | 28.90 | 29.04 | 28.09 | 28.37 | 401,676 | -0.53(-1.83%) |
Jan 10, 2020 | 28.61 | 29.27 | 28.58 | 28.90 | 626,600 | +0.45(+1.58%) |
Jan 09, 2020 | 27.56 | 28.71 | 27.56 | 28.45 | 574,715 | +1.20(+4.40%) |
Jan 08, 2020 | 26.38 | 27.45 | 26.30 | 27.25 | 778,379 | +1.01(+3.85%) |
Jan 07, 2020 | 25.88 | 26.56 | 25.51 | 26.24 | 558,842 | +0.27(+1.04%) |
Jan 06, 2020 | 26.32 | 26.38 | 25.36 | 25.97 | 495,794 | -0.58(-2.17%) |
Jan 03, 2020 | 26.79 | 26.84 | 26.13 | 26.55 | 547,000 | -0.96(-3.51%) |
Jan 02, 2020 | 28.23 | 28.23 | 26.69 | 27.51 | 494,140 | -0.41(-1.47%) |
Dec 31, 2019 | 28.19 | 28.58 | 27.69 | 27.92 | 727,000 | -0.43(-1.52%) |
Dec 30, 2019 | 29.11 | 29.11 | 28.06 | 28.35 | 308,078 | -0.75(-2.58%) |
Dec 27, 2019 | 30.00 | 30.18 | 29.04 | 29.10 | 278,900 | -0.72(-2.41%) |
Dec 26, 2019 | 29.65 | 29.93 | 29.42 | 29.82 | 225,992 | +0.22(+0.74%) |
Dec 24, 2019 | 29.48 | 29.96 | 29.36 | 29.60 | 173,700 | -0.01(-0.03%) |
Dec 23, 2019 | 28.87 | 29.79 | 28.41 | 29.61 | 407,891 | +1.09(+3.82%) |
Dec 20, 2019 | 29.12 | 29.42 | 28.38 | 28.52 | 657,800 | -0.59(-2.03%) |
Dec 19, 2019 | 29.24 | 29.43 | 28.86 | 29.11 | 234,063 | -0.23(-0.78%) |
Dec 18, 2019 | 29.36 | 29.54 | 28.65 | 29.34 | 407,944 | +0.05(+0.17%) |
Dec 17, 2019 | 29.06 | 29.56 | 28.85 | 29.29 | 427,551 | -0.02(-0.07%) |
Dec 16, 2019 | 28.81 | 29.32 | 28.68 | 29.31 | 350,737 | +0.80(+2.81%) |
Dec 13, 2019 | 28.52 | 29.00 | 28.45 | 28.51 | 238,800 | -0.12(-0.42%) |
Dec 12, 2019 | 28.63 | 29.33 | 28.21 | 28.63 | 255,126 | -0.05(-0.17%) |
Dec 11, 2019 | 29.15 | 29.39 | 28.53 | 28.68 | 400,615 | -0.29(-1.00%) |
Dec 10, 2019 | 28.41 | 29.26 | 28.25 | 28.97 | 437,410 | +0.51(+1.79%) |
Dec 09, 2019 | 29.00 | 29.34 | 28.27 | 28.46 | 362,988 | -0.72(-2.47%) |
Dec 06, 2019 | 30.50 | 30.61 | 29.13 | 29.18 | 527,000 | -0.81(-2.70%) |
Dec 05, 2019 | 28.50 | 30.03 | 28.37 | 29.99 | 903,984 | +1.64(+5.80%) |
Dec 04, 2019 | 27.47 | 28.42 | 26.35 | 28.34 | 996,736 | +2.08(+7.94%) |
Dec 03, 2019 | 26.72 | 27.03 | 25.97 | 26.26 | 1,362,846 | -0.93(-3.42%) |
Dec 02, 2019 | 28.75 | 28.75 | 27.16 | 27.19 | 722,519 | -1.53(-5.33%) |
Nov 29, 2019 | 28.80 | 28.89 | 28.16 | 28.72 | 258,600 | -0.36(-1.22%) |
Nov 27, 2019 | 29.34 | 29.40 | 28.67 | 29.07 | 285,000 | +0.02(+0.09%) |
Nov 26, 2019 | 28.54 | 29.17 | 28.26 | 29.05 | 624,515 | +0.58(+2.04%) |
Nov 25, 2019 | 26.49 | 28.55 | 26.49 | 28.47 | 558,523 | +2.30(+8.79%) |
Nov 22, 2019 | 25.89 | 26.28 | 25.43 | 26.17 | 236,000 | +0.46(+1.79%) |
Nov 21, 2019 | 26.52 | 26.85 | 25.17 | 25.71 | 284,618 | -0.54(-2.06%) |
Nov 20, 2019 | 25.83 | 26.51 | 25.83 | 26.25 | 498,293 | +0.29(+1.12%) |
Nov 19, 2019 | 25.49 | 26.43 | 25.28 | 25.96 | 414,023 | +0.52(+2.04%) |
Nov 18, 2019 | 25.16 | 25.63 | 24.87 | 25.44 | 352,580 | +0.20(+0.79%) |
Nov 15, 2019 | 24.25 | 25.25 | 24.20 | 25.24 | 294,900 | +1.17(+4.88%) |
Nov 14, 2019 | 24.06 | 24.35 | 23.78 | 24.07 | 290,673 | -0.06(-0.27%) |
Nov 13, 2019 | 23.64 | 24.38 | 23.45 | 24.13 | 258,346 | +0.40(+1.69%) |
Nov 12, 2019 | 23.48 | 24.15 | 23.46 | 23.73 | 220,895 | +0.25(+1.06%) |
Nov 11, 2019 | 23.44 | 23.77 | 23.39 | 23.48 | 141,522 | -0.11(-0.47%) |
Nov 08, 2019 | 23.13 | 23.83 | 22.87 | 23.59 | 267,600 | +0.45(+1.94%) |
Nov 07, 2019 | 23.99 | 24.27 | 23.06 | 23.14 | 448,309 | -0.68(-2.85%) |
Nov 06, 2019 | 23.98 | 24.21 | 23.75 | 23.82 | 369,523 | -0.19(-0.79%) |
Nov 05, 2019 | 23.87 | 24.02 | 23.35 | 24.01 | 421,286 | +0.21(+0.88%) |
Nov 04, 2019 | 23.67 | 24.16 | 23.44 | 23.80 | 525,893 | +0.47(+2.01%) |
Nov 01, 2019 | 23.19 | 23.58 | 22.82 | 23.33 | 435,600 | +0.40(+1.74%) |
Oct 31, 2019 | 22.65 | 23.25 | 22.44 | 22.93 | 374,687 | +0.25(+1.10%) |
Oct 30, 2019 | 22.59 | 22.85 | 22.36 | 22.68 | 368,510 | +0.12(+0.53%) |
Oct 29, 2019 | 22.47 | 22.88 | 22.24 | 22.56 | 638,875 | -0.03(-0.13%) |
Oct 28, 2019 | 21.28 | 22.75 | 21.28 | 22.59 | 1,028,014 | +1.38(+6.51%) |
Oct 25, 2019 | 20.70 | 21.63 | 20.09 | 21.21 | 852,600 | +0.43(+2.07%) |
Oct 24, 2019 | 22.66 | 22.69 | 20.77 | 20.78 | 1,533,057 | -1.32(-5.97%) |
Oct 23, 2019 | 25.90 | 27.40 | 21.76 | 22.10 | 2,102,676 | -4.11(-15.68%) |
Oct 22, 2019 | 26.62 | 28.05 | 26.01 | 26.21 | 1,286,026 | +0.02(+0.08%) |
Oct 21, 2019 | 24.84 | 26.30 | 24.60 | 26.19 | 961,993 | +1.52(+6.16%) |
Oct 18, 2019 | 25.05 | 25.30 | 24.05 | 24.67 | 450,600 | -0.65(-2.57%) |
Oct 17, 2019 | 24.65 | 25.46 | 24.49 | 25.32 | 470,624 | +0.93(+3.81%) |
Oct 16, 2019 | 25.31 | 25.69 | 24.18 | 24.39 | 646,748 | -1.11(-4.35%) |
Oct 15, 2019 | 25.43 | 25.69 | 24.82 | 25.50 | 1,120,871 | +0.28(+1.11%) |
Oct 14, 2019 | 25.12 | 26.09 | 24.78 | 25.22 | 731,613 | -0.08(-0.32%) |
Oct 11, 2019 | 24.78 | 25.63 | 24.59 | 25.30 | 550,700 | +0.54(+2.18%) |
Oct 10, 2019 | 24.43 | 24.88 | 24.28 | 24.76 | 457,224 | +0.17(+0.69%) |
Oct 09, 2019 | 23.61 | 24.69 | 23.27 | 24.59 | 544,328 | +1.29(+5.54%) |
Oct 08, 2019 | 23.51 | 23.74 | 22.91 | 23.30 | 604,532 | -0.34(-1.44%) |
Oct 07, 2019 | 23.26 | 23.89 | 23.13 | 23.64 | 434,389 | +0.20(+0.85%) |
Oct 04, 2019 | 23.10 | 23.52 | 22.82 | 23.44 | 393,400 | +0.56(+2.45%) |
Oct 03, 2019 | 22.11 | 22.92 | 21.60 | 22.88 | 583,172 | +0.78(+3.53%) |
Oct 02, 2019 | 22.60 | 22.66 | 21.70 | 22.10 | 676,917 | -0.83(-3.62%) |
Oct 01, 2019 | 24.02 | 24.82 | 22.87 | 22.93 | 1,114,104 | -1.07(-4.46%) |
Sep 30, 2019 | 24.26 | 24.37 | 23.45 | 24.00 | 1,398,170 | -0.23(-0.95%) |
Sep 27, 2019 | 24.63 | 25.34 | 24.11 | 24.23 | 945,300 | -0.44(-1.78%) |
Sep 26, 2019 | 24.18 | 24.93 | 23.78 | 24.67 | 789,995 | +0.51(+2.11%) |
Sep 25, 2019 | 24.34 | 24.59 | 23.66 | 24.16 | 721,872 | -0.39(-1.59%) |
Sep 24, 2019 | 25.61 | 25.76 | 24.33 | 24.55 | 587,890 | -0.96(-3.76%) |
Sep 23, 2019 | 26.46 | 26.65 | 25.49 | 25.51 | 375,766 | -0.99(-3.74%) |
Sep 20, 2019 | 26.02 | 26.62 | 25.77 | 26.50 | 1,140,400 | +0.45(+1.73%) |
Sep 19, 2019 | 26.08 | 26.59 | 25.80 | 26.05 | 317,397 | +0.11(+0.42%) |
Sep 18, 2019 | 26.17 | 26.17 | 25.55 | 25.94 | 404,780 | -0.23(-0.88%) |
Sep 17, 2019 | 25.49 | 26.31 | 25.37 | 26.17 | 497,741 | +0.58(+2.27%) |
Sep 16, 2019 | 25.47 | 26.09 | 25.21 | 25.59 | 525,091 | -0.15(-0.58%) |
Sep 13, 2019 | 25.25 | 25.87 | 24.73 | 25.74 | 514,000 | +0.61(+2.43%) |
Sep 12, 2019 | 24.78 | 25.40 | 24.18 | 25.13 | 676,268 | +0.52(+2.11%) |
Sep 11, 2019 | 24.36 | 24.71 | 23.15 | 24.61 | 1,341,779 | -0.51(-2.03%) |
Sep 10, 2019 | 24.75 | 25.56 | 22.56 | 25.12 | 1,042,085 | +0.20(+0.80%) |
Sep 09, 2019 | 25.67 | 25.83 | 24.82 | 24.92 | 374,274 | -0.75(-2.92%) |
Sep 06, 2019 | 26.29 | 26.41 | 25.62 | 25.67 | 246,200 | -0.58(-2.21%) |
Sep 05, 2019 | 25.78 | 26.43 | 24.77 | 26.25 | 280,907 | +0.88(+3.47%) |
Sep 04, 2019 | 25.34 | 25.45 | 24.86 | 25.37 | 517,128 | +0.28(+1.12%) |
Sep 03, 2019 | 26.15 | 26.54 | 24.79 | 25.09 | 332,626 | -1.41(-5.32%) |
Aug 30, 2019 | 27.17 | 27.68 | 26.33 | 26.50 | 499,400 | -0.55(-2.03%) |
Aug 29, 2019 | 26.45 | 27.07 | 25.84 | 27.05 | 330,297 | +1.04(+4.00%) |
Aug 28, 2019 | 25.67 | 26.43 | 25.62 | 26.01 | 319,327 | +0.08(+0.31%) |
Aug 27, 2019 | 25.79 | 26.48 | 25.45 | 25.93 | 507,244 | +0.73(+2.90%) |
Aug 26, 2019 | 24.80 | 25.26 | 24.40 | 25.20 | 282,118 | +0.54(+2.19%) |
Aug 23, 2019 | 25.10 | 25.82 | 24.53 | 24.66 | 310,600 | -0.64(-2.53%) |
Aug 22, 2019 | 26.26 | 26.46 | 25.23 | 25.30 | 310,163 | -0.98(-3.73%) |
Aug 21, 2019 | 26.13 | 26.46 | 25.62 | 26.28 | 221,937 | +0.46(+1.78%) |
Aug 20, 2019 | 24.95 | 25.93 | 24.95 | 25.82 | 392,996 | +0.61(+2.42%) |
Aug 19, 2019 | 26.01 | 26.10 | 24.93 | 25.21 | 376,246 | -0.43(-1.68%) |
Aug 16, 2019 | 25.24 | 25.66 | 25.15 | 25.64 | 321,400 | +0.76(+3.05%) |
Aug 15, 2019 | 25.00 | 25.81 | 24.70 | 24.88 | 499,540 | +0.15(+0.61%) |
Aug 14, 2019 | 25.94 | 26.00 | 24.48 | 24.73 | 837,578 | -2.22(-8.24%) |
Aug 13, 2019 | 25.21 | 27.09 | 25.21 | 26.95 | 581,125 | +1.69(+6.69%) |
Aug 12, 2019 | 25.94 | 25.98 | 25.08 | 25.26 | 450,426 | -0.87(-3.33%) |
Aug 09, 2019 | 26.49 | 27.11 | 26.10 | 26.13 | 714,800 | -0.57(-2.13%) |
Aug 08, 2019 | 24.91 | 26.72 | 24.59 | 26.70 | 854,979 | +2.04(+8.27%) |
Aug 07, 2019 | 24.05 | 24.83 | 23.92 | 24.66 | 665,738 | +0.25(+1.02%) |
Aug 06, 2019 | 23.98 | 24.50 | 23.78 | 24.41 | 520,540 | +0.54(+2.26%) |
Aug 05, 2019 | 24.86 | 24.99 | 23.53 | 23.87 | 968,687 | -1.29(-5.13%) |
Aug 02, 2019 | 26.70 | 27.40 | 25.06 | 25.16 | 1,007,400 | -1.84(-6.81%) |