Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 54.08 | 54.08 | 52.06 | 52.06 | 590,421 | -1.68(-3.13%) |
Aug 28, 2020 | 54.14 | 54.43 | 53.64 | 53.74 | 348,700 | +0.04(+0.07%) |
Aug 27, 2020 | 53.00 | 53.94 | 52.61 | 53.70 | 375,289 | +1.17(+2.23%) |
Aug 26, 2020 | 53.54 | 53.87 | 52.04 | 52.53 | 393,939 | -1.00(-1.87%) |
Aug 25, 2020 | 53.75 | 53.89 | 53.29 | 53.53 | 278,569 | -0.21(-0.39%) |
Aug 24, 2020 | 53.65 | 53.90 | 53.06 | 53.74 | 354,680 | +0.77(+1.45%) |
Aug 21, 2020 | 51.85 | 53.49 | 51.85 | 52.97 | 346,300 | +0.80(+1.53%) |
Aug 20, 2020 | 51.38 | 52.67 | 51.38 | 52.17 | 263,392 | +0.05(+0.10%) |
Aug 19, 2020 | 53.04 | 53.28 | 51.91 | 52.12 | 290,155 | -1.06(-1.99%) |
Aug 18, 2020 | 54.45 | 54.72 | 53.04 | 53.18 | 363,165 | -1.12(-2.06%) |
Aug 17, 2020 | 52.52 | 54.52 | 51.76 | 54.30 | 495,979 | +2.01(+3.84%) |
Aug 14, 2020 | 51.79 | 52.68 | 51.49 | 52.29 | 281,200 | -0.09(-0.17%) |
Aug 13, 2020 | 51.00 | 53.27 | 51.00 | 52.38 | 388,370 | +1.25(+2.44%) |
Aug 12, 2020 | 50.88 | 51.78 | 50.64 | 51.13 | 444,353 | +0.85(+1.69%) |
Aug 11, 2020 | 51.87 | 52.32 | 50.02 | 50.28 | 492,317 | -1.16(-2.26%) |
Aug 10, 2020 | 52.92 | 53.40 | 50.28 | 51.44 | 694,200 | -1.28(-2.43%) |
Aug 07, 2020 | 54.73 | 54.73 | 51.61 | 52.72 | 608,400 | -2.47(-4.48%) |
Aug 06, 2020 | 56.02 | 56.81 | 54.93 | 55.19 | 399,599 | -0.52(-0.93%) |
Aug 05, 2020 | 54.77 | 56.92 | 52.91 | 55.71 | 751,763 | +2.01(+3.74%) |
Aug 04, 2020 | 51.84 | 53.87 | 51.50 | 53.70 | 531,941 | +1.62(+3.11%) |
Aug 03, 2020 | 51.00 | 52.09 | 50.20 | 52.08 | 409,378 | +1.39(+2.74%) |
Jul 31, 2020 | 51.13 | 51.13 | 49.27 | 50.69 | 426,600 | -0.44(-0.86%) |
Jul 30, 2020 | 51.03 | 52.02 | 50.67 | 51.13 | 342,734 | -0.64(-1.24%) |
Jul 29, 2020 | 51.20 | 52.23 | 51.20 | 51.77 | 299,529 | +0.70(+1.37%) |
Jul 28, 2020 | 51.94 | 52.58 | 50.99 | 51.07 | 302,022 | -1.34(-2.56%) |
Jul 27, 2020 | 51.07 | 52.98 | 50.52 | 52.41 | 359,305 | +1.52(+2.99%) |
Jul 24, 2020 | 52.08 | 52.27 | 50.37 | 50.89 | 440,600 | -1.51(-2.88%) |
Jul 23, 2020 | 52.50 | 54.39 | 52.08 | 52.40 | 629,208 | -0.61(-1.15%) |
Jul 22, 2020 | 50.85 | 53.13 | 50.85 | 53.01 | 459,380 | +2.04(+4.00%) |
Jul 21, 2020 | 52.06 | 52.38 | 50.83 | 50.97 | 378,208 | -0.89(-1.72%) |
Jul 20, 2020 | 50.99 | 52.15 | 50.68 | 51.86 | 252,964 | +0.35(+0.68%) |
Jul 17, 2020 | 50.76 | 51.90 | 50.51 | 51.51 | 397,100 | +0.95(+1.88%) |
Jul 16, 2020 | 51.01 | 51.33 | 49.82 | 50.56 | 594,393 | -0.93(-1.81%) |
Jul 15, 2020 | 51.38 | 52.52 | 50.14 | 51.49 | 570,048 | +1.74(+3.50%) |
Jul 14, 2020 | 48.10 | 49.78 | 47.86 | 49.75 | 613,122 | +1.30(+2.68%) |
Jul 13, 2020 | 50.48 | 51.20 | 48.37 | 48.45 | 541,659 | -0.81(-1.64%) |
Jul 10, 2020 | 49.29 | 49.89 | 48.65 | 49.26 | 414,500 | -0.27(-0.55%) |
Jul 09, 2020 | 50.59 | 50.93 | 48.98 | 49.53 | 410,864 | -0.93(-1.84%) |
Jul 08, 2020 | 50.45 | 51.38 | 49.60 | 50.46 | 464,061 | +0.01(+0.02%) |
Jul 07, 2020 | 50.98 | 51.93 | 50.17 | 50.45 | 735,157 | -0.74(-1.45%) |
Jul 06, 2020 | 51.00 | 52.13 | 49.98 | 51.19 | 853,434 | +1.66(+3.35%) |
Jul 02, 2020 | 50.00 | 51.67 | 49.05 | 49.53 | 698,900 | -0.86(-1.71%) |
Jul 01, 2020 | 49.20 | 50.85 | 47.95 | 50.39 | 917,696 | +1.31(+2.67%) |
Jun 30, 2020 | 47.38 | 49.24 | 47.00 | 49.08 | 630,278 | +1.08(+2.25%) |
Jun 29, 2020 | 47.03 | 48.32 | 45.89 | 48.00 | 963,327 | +1.80(+3.90%) |
Jun 26, 2020 | 45.22 | 46.45 | 43.30 | 46.20 | 2,082,800 | +0.30(+0.65%) |
Jun 25, 2020 | 43.75 | 46.15 | 43.56 | 45.90 | 896,744 | +2.16(+4.94%) |
Jun 24, 2020 | 44.20 | 44.70 | 41.91 | 43.74 | 923,393 | -1.20(-2.67%) |
Jun 23, 2020 | 42.45 | 45.57 | 41.91 | 44.94 | 1,459,322 | +3.10(+7.41%) |
Jun 22, 2020 | 38.60 | 42.12 | 38.28 | 41.84 | 619,412 | +3.11(+8.03%) |
Jun 19, 2020 | 40.56 | 40.99 | 38.70 | 38.73 | 1,112,600 | -1.35(-3.37%) |
Jun 18, 2020 | 38.30 | 40.22 | 38.30 | 40.08 | 652,243 | +1.78(+4.65%) |
Jun 17, 2020 | 39.19 | 39.51 | 37.86 | 38.30 | 404,535 | -0.72(-1.85%) |
Jun 16, 2020 | 38.70 | 39.45 | 37.48 | 39.02 | 633,036 | +1.91(+5.15%) |
Jun 15, 2020 | 35.40 | 37.68 | 35.40 | 37.11 | 441,744 | +0.33(+0.90%) |
Jun 12, 2020 | 37.00 | 37.50 | 35.17 | 36.78 | 420,400 | +1.65(+4.70%) |
Jun 11, 2020 | 36.59 | 37.39 | 34.82 | 35.13 | 508,009 | -3.37(-8.75%) |
Jun 10, 2020 | 39.61 | 39.77 | 38.08 | 38.50 | 309,199 | -1.33(-3.34%) |
Jun 09, 2020 | 39.40 | 40.39 | 39.20 | 39.83 | 353,884 | -0.28(-0.70%) |
Jun 08, 2020 | 40.66 | 40.90 | 39.30 | 40.11 | 490,353 | +0.15(+0.38%) |
Jun 05, 2020 | 40.89 | 41.59 | 39.89 | 39.96 | 660,300 | +0.82(+2.10%) |
Jun 04, 2020 | 38.30 | 39.64 | 38.11 | 39.14 | 488,145 | +0.38(+0.98%) |
Jun 03, 2020 | 38.98 | 39.28 | 38.34 | 38.76 | 404,867 | +0.64(+1.68%) |
Jun 02, 2020 | 38.53 | 39.01 | 37.84 | 38.12 | 483,943 | -0.10(-0.26%) |
Jun 01, 2020 | 38.28 | 40.08 | 38.18 | 38.22 | 907,414 | +0.04(+0.10%) |
May 29, 2020 | 35.52 | 38.52 | 35.20 | 38.18 | 700,100 | +2.39(+6.68%) |
May 28, 2020 | 37.96 | 38.00 | 35.57 | 35.79 | 466,209 | -1.87(-4.97%) |
May 27, 2020 | 38.36 | 38.69 | 35.62 | 37.66 | 754,950 | +0.50(+1.35%) |
May 26, 2020 | 39.49 | 40.00 | 37.02 | 37.16 | 626,979 | -0.75(-1.98%) |
May 22, 2020 | 37.99 | 38.15 | 37.09 | 37.91 | 323,300 | +0.11(+0.29%) |
May 21, 2020 | 37.87 | 39.16 | 37.71 | 37.80 | 502,163 | -0.25(-0.66%) |
May 20, 2020 | 38.18 | 39.00 | 37.76 | 38.05 | 528,079 | +1.23(+3.34%) |
May 19, 2020 | 37.45 | 38.76 | 36.59 | 36.82 | 677,497 | -0.27(-0.73%) |
May 18, 2020 | 35.00 | 37.39 | 35.00 | 37.09 | 834,520 | +3.59(+10.72%) |
May 15, 2020 | 34.10 | 34.67 | 33.15 | 33.50 | 947,500 | -0.47(-1.38%) |
May 14, 2020 | 31.42 | 34.17 | 31.31 | 33.97 | 595,650 | +1.78(+5.53%) |
May 13, 2020 | 34.84 | 35.02 | 31.24 | 32.19 | 872,523 | -2.65(-7.61%) |
May 12, 2020 | 33.77 | 36.52 | 33.77 | 34.84 | 1,806,589 | +4.14(+13.49%) |
May 11, 2020 | 30.57 | 31.46 | 30.00 | 30.70 | 1,028,166 | -0.80(-2.54%) |
May 08, 2020 | 31.06 | 32.10 | 30.30 | 31.50 | 909,000 | +1.42(+4.72%) |
May 07, 2020 | 28.80 | 30.77 | 28.59 | 30.08 | 712,049 | +1.89(+6.70%) |
May 06, 2020 | 29.54 | 29.54 | 28.08 | 28.19 | 396,102 | -0.79(-2.73%) |
May 05, 2020 | 28.78 | 29.65 | 28.53 | 28.98 | 780,311 | +0.99(+3.54%) |
May 04, 2020 | 27.94 | 28.72 | 27.32 | 27.99 | 482,364 | -0.66(-2.30%) |
May 01, 2020 | 29.75 | 29.75 | 28.34 | 28.65 | 620,800 | -1.85(-6.07%) |
Apr 30, 2020 | 31.66 | 31.74 | 30.14 | 30.50 | 548,386 | -2.08(-6.38%) |
Apr 29, 2020 | 31.98 | 33.95 | 31.69 | 32.58 | 709,888 | +1.98(+6.47%) |
Apr 28, 2020 | 31.00 | 31.90 | 29.86 | 30.60 | 430,241 | +0.68(+2.27%) |
Apr 27, 2020 | 28.71 | 30.26 | 28.56 | 29.92 | 860,767 | +1.72(+6.10%) |
Apr 24, 2020 | 28.65 | 28.98 | 27.44 | 28.20 | 547,600 | -0.32(-1.12%) |
Apr 23, 2020 | 27.55 | 28.65 | 26.87 | 28.52 | 945,256 | +0.94(+3.41%) |
Apr 22, 2020 | 26.41 | 27.85 | 25.81 | 27.58 | 623,842 | +1.91(+7.44%) |
Apr 21, 2020 | 25.27 | 26.06 | 24.75 | 25.67 | 418,256 | -0.62(-2.36%) |
Apr 20, 2020 | 26.58 | 27.42 | 25.84 | 26.29 | 886,809 | -1.00(-3.66%) |
Apr 17, 2020 | 26.72 | 28.09 | 26.69 | 27.29 | 526,400 | +1.83(+7.19%) |
Apr 16, 2020 | 25.33 | 25.88 | 24.63 | 25.46 | 918,833 | +0.24(+0.95%) |
Apr 15, 2020 | 25.22 | 26.00 | 24.85 | 25.22 | 653,160 | -1.18(-4.47%) |
Apr 14, 2020 | 26.97 | 27.75 | 25.33 | 26.40 | 621,613 | +0.20(+0.76%) |
Apr 13, 2020 | 27.08 | 27.08 | 24.83 | 26.20 | 659,815 | -0.96(-3.53%) |
Apr 09, 2020 | 27.00 | 28.29 | 26.39 | 27.16 | 693,500 | +1.30(+5.03%) |
Apr 08, 2020 | 25.20 | 26.50 | 24.74 | 25.86 | 1,323,832 | +1.36(+5.55%) |
Apr 07, 2020 | 24.84 | 26.40 | 24.15 | 24.50 | 1,228,889 | +1.18(+5.06%) |
Apr 06, 2020 | 23.06 | 24.38 | 22.61 | 23.32 | 1,006,054 | +1.55(+7.12%) |
Apr 03, 2020 | 21.77 | 22.10 | 20.51 | 21.77 | 1,196,000 | -0.19(-0.87%) |
Apr 02, 2020 | 22.36 | 23.70 | 21.61 | 21.96 | 609,457 | -0.68(-3.00%) |
Apr 01, 2020 | 23.89 | 24.29 | 22.51 | 22.64 | 577,525 | -2.75(-10.83%) |
Mar 31, 2020 | 26.53 | 27.09 | 24.75 | 25.39 | 687,828 | -1.16(-4.37%) |
Mar 30, 2020 | 26.65 | 27.41 | 24.69 | 26.55 | 759,942 | +0.06(+0.23%) |
Mar 27, 2020 | 25.04 | 27.33 | 24.60 | 26.49 | 1,351,700 | -0.17(-0.64%) |
Mar 26, 2020 | 25.84 | 28.71 | 24.83 | 26.66 | 1,279,842 | +2.83(+11.88%) |
Mar 25, 2020 | 23.00 | 27.00 | 22.50 | 23.83 | 2,223,266 | +2.76(+13.10%) |
Mar 24, 2020 | 19.05 | 21.99 | 18.94 | 21.07 | 830,231 | +2.52(+13.58%) |
Mar 23, 2020 | 18.62 | 19.60 | 17.12 | 18.55 | 639,651 | -0.06(-0.32%) |
Mar 20, 2020 | 20.56 | 21.35 | 18.48 | 18.61 | 1,162,900 | -1.82(-8.91%) |
Mar 19, 2020 | 17.37 | 21.40 | 16.27 | 20.43 | 1,559,547 | +3.45(+20.32%) |
Mar 18, 2020 | 22.47 | 22.85 | 14.20 | 16.98 | 2,015,132 | -7.18(-29.72%) |
Mar 17, 2020 | 26.22 | 27.13 | 21.00 | 24.16 | 1,481,261 | -1.52(-5.92%) |
Mar 16, 2020 | 24.50 | 27.60 | 24.50 | 25.68 | 925,432 | -2.49(-8.84%) |
Mar 13, 2020 | 22.45 | 29.77 | 22.25 | 28.17 | 2,267,900 | +6.96(+32.81%) |
Mar 12, 2020 | 27.11 | 27.18 | 20.81 | 21.21 | 1,588,328 | -7.29(-25.58%) |
Mar 11, 2020 | 29.71 | 30.30 | 27.93 | 28.50 | 1,097,359 | -1.94(-6.37%) |
Mar 10, 2020 | 30.86 | 31.21 | 29.51 | 30.44 | 906,170 | +0.58(+1.94%) |
Mar 09, 2020 | 28.78 | 31.15 | 28.20 | 29.86 | 986,159 | -0.31(-1.03%) |
Mar 06, 2020 | 32.56 | 33.70 | 29.05 | 30.17 | 1,546,100 | -3.19(-9.56%) |
Mar 05, 2020 | 32.91 | 33.46 | 32.65 | 33.36 | 678,733 | -0.17(-0.51%) |
Mar 04, 2020 | 33.76 | 33.76 | 32.48 | 33.53 | 870,457 | +0.32(+0.96%) |
Mar 03, 2020 | 34.06 | 34.55 | 32.45 | 33.21 | 885,204 | -1.02(-2.98%) |
Mar 02, 2020 | 34.28 | 34.72 | 33.75 | 34.23 | 992,980 | +0.07(+0.20%) |
Feb 28, 2020 | 33.43 | 35.12 | 33.24 | 34.16 | 1,053,000 | +0.23(+0.68%) |
Feb 27, 2020 | 33.53 | 34.97 | 33.12 | 33.93 | 1,091,039 | -0.18(-0.53%) |
Feb 26, 2020 | 34.73 | 35.75 | 34.05 | 34.11 | 714,182 | -0.56(-1.62%) |
Feb 25, 2020 | 36.53 | 36.64 | 34.63 | 34.67 | 802,609 | -1.63(-4.49%) |
Feb 24, 2020 | 35.20 | 36.43 | 34.66 | 36.30 | 1,011,850 | +0.10(+0.28%) |
Feb 21, 2020 | 36.83 | 36.83 | 35.56 | 36.20 | 991,100 | -2.10(-5.49%) |
Feb 20, 2020 | 37.03 | 39.74 | 37.00 | 38.30 | 2,057,284 | +3.13(+8.91%) |
Feb 19, 2020 | 34.13 | 35.46 | 34.13 | 35.17 | 1,105,345 | +1.07(+3.14%) |
Feb 18, 2020 | 34.00 | 34.75 | 34.00 | 34.10 | 535,710 | +0.15(+0.44%) |
Feb 14, 2020 | 32.90 | 34.13 | 32.82 | 33.95 | 709,600 | +0.43(+1.28%) |
Feb 13, 2020 | 33.79 | 34.16 | 33.19 | 33.52 | 659,551 | -0.47(-1.38%) |
Feb 12, 2020 | 33.74 | 34.12 | 33.42 | 33.99 | 431,001 | +0.57(+1.71%) |
Feb 11, 2020 | 33.72 | 33.75 | 33.14 | 33.42 | 649,205 | +0.13(+0.39%) |
Feb 10, 2020 | 34.32 | 34.47 | 33.22 | 33.29 | 759,481 | -1.26(-3.65%) |
Feb 07, 2020 | 34.94 | 35.26 | 34.19 | 34.55 | 672,900 | -0.60(-1.71%) |
Feb 06, 2020 | 34.55 | 35.50 | 34.26 | 35.15 | 1,035,858 | +0.94(+2.75%) |
Feb 05, 2020 | 34.75 | 34.93 | 33.62 | 34.21 | 9,984,247 | -0.02(-0.06%) |
Feb 04, 2020 | 32.40 | 34.41 | 32.16 | 34.23 | 3,250,942 | +2.41(+7.57%) |
Feb 03, 2020 | 31.60 | 34.97 | 30.71 | 31.82 | 3,988,452 | +1.74(+5.78%) |
Jan 31, 2020 | 29.67 | 30.20 | 29.40 | 30.08 | 1,354,400 | +0.26(+0.87%) |
Jan 30, 2020 | 29.23 | 29.86 | 28.61 | 29.82 | 957,699 | +0.26(+0.88%) |
Jan 29, 2020 | 30.02 | 30.28 | 28.84 | 29.56 | 1,783,422 | -0.28(-0.94%) |
Jan 28, 2020 | 29.46 | 30.47 | 29.46 | 29.84 | 1,485,491 | +0.56(+1.91%) |
Jan 27, 2020 | 28.36 | 29.28 | 28.08 | 29.28 | 1,400,944 | +0.28(+0.97%) |
Jan 24, 2020 | 29.01 | 29.06 | 28.44 | 29.00 | 1,093,200 | +0.00(+0.00%) |
Jan 23, 2020 | 27.98 | 29.03 | 27.51 | 29.00 | 1,617,877 | +0.90(+3.20%) |
Jan 22, 2020 | 26.85 | 28.13 | 26.64 | 28.10 | 1,631,545 | +1.50(+5.64%) |
Jan 21, 2020 | 26.31 | 26.80 | 26.14 | 26.60 | 739,506 | +0.20(+0.76%) |
Jan 17, 2020 | 26.05 | 26.41 | 25.74 | 26.40 | 621,400 | +0.49(+1.89%) |
Jan 16, 2020 | 25.65 | 25.91 | 25.32 | 25.91 | 694,516 | +0.54(+2.13%) |
Jan 15, 2020 | 25.00 | 25.70 | 24.97 | 25.37 | 859,934 | +0.37(+1.48%) |
Jan 14, 2020 | 24.27 | 25.46 | 24.23 | 25.00 | 1,389,584 | +0.61(+2.50%) |
Jan 13, 2020 | 23.99 | 24.47 | 23.61 | 24.39 | 573,086 | +0.39(+1.63%) |
Jan 10, 2020 | 24.14 | 24.20 | 23.88 | 24.00 | 878,500 | -0.09(-0.37%) |
Jan 09, 2020 | 23.95 | 24.26 | 23.56 | 24.09 | 799,580 | +0.29(+1.22%) |
Jan 08, 2020 | 23.23 | 23.84 | 23.23 | 23.80 | 598,302 | +0.39(+1.67%) |
Jan 07, 2020 | 23.11 | 23.49 | 23.04 | 23.41 | 689,170 | +0.09(+0.39%) |
Jan 06, 2020 | 22.72 | 23.33 | 22.10 | 23.32 | 754,844 | +0.34(+1.48%) |
Jan 03, 2020 | 23.21 | 23.27 | 22.82 | 22.98 | 479,200 | -0.37(-1.58%) |
Jan 02, 2020 | 23.44 | 23.73 | 23.22 | 23.35 | 649,088 | +0.05(+0.21%) |
Dec 31, 2019 | 22.75 | 23.43 | 22.68 | 23.30 | 572,300 | +0.54(+2.37%) |
Dec 30, 2019 | 23.25 | 23.27 | 22.61 | 22.76 | 543,846 | -0.47(-2.02%) |
Dec 27, 2019 | 23.10 | 23.76 | 23.07 | 23.23 | 738,300 | +0.04(+0.17%) |
Dec 26, 2019 | 22.83 | 23.20 | 22.56 | 23.19 | 826,904 | +0.42(+1.84%) |
Dec 24, 2019 | 23.00 | 23.17 | 22.70 | 22.77 | 615,800 | -0.20(-0.87%) |
Dec 23, 2019 | 23.34 | 23.65 | 22.45 | 22.97 | 2,114,262 | -0.33(-1.42%) |
Dec 20, 2019 | 23.31 | 24.49 | 23.26 | 23.30 | 2,376,200 | +0.12(+0.52%) |
Dec 19, 2019 | 22.79 | 23.44 | 21.97 | 23.18 | 5,652,015 | -2.68(-10.36%) |
Dec 18, 2019 | 26.48 | 26.50 | 25.78 | 25.86 | 309,589 | -0.53(-2.01%) |
Dec 17, 2019 | 26.50 | 26.55 | 25.93 | 26.39 | 398,769 | -0.08(-0.30%) |
Dec 16, 2019 | 26.44 | 27.26 | 26.28 | 26.47 | 622,142 | +0.19(+0.72%) |
Dec 13, 2019 | 26.29 | 26.90 | 26.14 | 26.28 | 1,119,000 | +0.07(+0.27%) |
Dec 12, 2019 | 25.14 | 26.28 | 24.98 | 26.21 | 702,080 | +1.05(+4.17%) |
Dec 11, 2019 | 24.89 | 25.20 | 24.63 | 25.16 | 426,136 | +0.30(+1.21%) |
Dec 10, 2019 | 25.04 | 25.04 | 24.64 | 24.86 | 320,432 | -0.28(-1.11%) |
Dec 09, 2019 | 24.90 | 25.37 | 24.85 | 25.14 | 391,619 | +0.14(+0.56%) |
Dec 06, 2019 | 25.03 | 25.42 | 24.74 | 25.00 | 811,900 | +0.32(+1.30%) |
Dec 05, 2019 | 24.60 | 24.73 | 24.01 | 24.68 | 1,035,327 | +0.05(+0.20%) |
Dec 04, 2019 | 23.93 | 24.85 | 23.92 | 24.63 | 417,513 | +0.76(+3.18%) |
Dec 03, 2019 | 23.13 | 23.91 | 22.98 | 23.87 | 609,511 | +0.52(+2.23%) |
Dec 02, 2019 | 23.82 | 23.90 | 23.26 | 23.35 | 847,226 | -0.41(-1.73%) |
Nov 29, 2019 | 23.88 | 24.21 | 23.73 | 23.76 | 216,700 | -0.26(-1.08%) |
Nov 27, 2019 | 23.73 | 24.05 | 23.66 | 24.02 | 652,000 | +0.36(+1.52%) |
Nov 26, 2019 | 23.93 | 24.04 | 23.57 | 23.66 | 640,852 | -0.19(-0.80%) |
Nov 25, 2019 | 24.14 | 24.35 | 23.79 | 23.85 | 654,079 | -0.20(-0.83%) |
Nov 22, 2019 | 24.04 | 24.35 | 23.72 | 24.05 | 580,900 | +0.07(+0.29%) |
Nov 21, 2019 | 24.28 | 24.44 | 23.80 | 23.98 | 650,935 | -0.21(-0.87%) |
Nov 20, 2019 | 24.50 | 24.55 | 24.00 | 24.19 | 485,488 | -0.51(-2.06%) |
Nov 19, 2019 | 24.75 | 25.17 | 24.41 | 24.70 | 531,113 | +0.10(+0.41%) |
Nov 18, 2019 | 25.38 | 25.67 | 24.34 | 24.60 | 907,638 | -0.74(-2.92%) |
Nov 15, 2019 | 25.65 | 25.86 | 25.28 | 25.34 | 558,600 | -0.19(-0.74%) |
Nov 14, 2019 | 25.33 | 26.02 | 25.30 | 25.53 | 521,851 | +0.15(+0.59%) |
Nov 13, 2019 | 25.71 | 25.71 | 24.93 | 25.38 | 743,273 | -0.56(-2.16%) |
Nov 12, 2019 | 24.79 | 26.03 | 24.65 | 25.94 | 1,128,909 | +1.06(+4.26%) |
Nov 11, 2019 | 23.96 | 25.63 | 23.94 | 24.88 | 984,706 | +0.34(+1.39%) |
Nov 08, 2019 | 23.23 | 25.04 | 23.15 | 24.54 | 3,353,400 | -5.41(-18.06%) |
Nov 07, 2019 | 29.69 | 30.49 | 29.58 | 29.95 | 883,318 | +0.54(+1.84%) |
Nov 06, 2019 | 29.15 | 29.55 | 29.15 | 29.41 | 714,307 | +0.09(+0.31%) |
Nov 05, 2019 | 29.46 | 29.59 | 29.20 | 29.32 | 560,750 | -0.04(-0.14%) |
Nov 04, 2019 | 29.37 | 29.66 | 28.84 | 29.36 | 532,963 | +0.28(+0.96%) |
Nov 01, 2019 | 28.88 | 29.32 | 28.19 | 29.08 | 920,000 | +0.24(+0.83%) |
Oct 31, 2019 | 29.53 | 29.69 | 28.61 | 28.84 | 1,113,170 | -0.81(-2.73%) |
Oct 30, 2019 | 33.01 | 33.72 | 28.67 | 29.65 | 2,447,996 | +3.89(+15.10%) |
Oct 29, 2019 | 26.14 | 26.14 | 25.64 | 25.76 | 563,627 | -0.28(-1.08%) |
Oct 28, 2019 | 25.32 | 26.15 | 25.13 | 26.04 | 812,652 | +0.83(+3.29%) |
Oct 25, 2019 | 24.40 | 25.54 | 24.34 | 25.21 | 371,800 | +0.67(+2.73%) |
Oct 24, 2019 | 25.40 | 25.43 | 24.20 | 24.54 | 685,544 | -0.87(-3.42%) |
Oct 23, 2019 | 25.15 | 25.47 | 24.62 | 25.41 | 558,465 | +0.39(+1.56%) |
Oct 22, 2019 | 24.38 | 25.20 | 24.07 | 25.02 | 699,362 | +0.53(+2.16%) |
Oct 21, 2019 | 24.55 | 24.66 | 24.11 | 24.49 | 512,609 | +0.20(+0.82%) |
Oct 18, 2019 | 24.09 | 24.34 | 23.78 | 24.29 | 521,800 | +0.02(+0.08%) |
Oct 17, 2019 | 24.40 | 24.50 | 24.04 | 24.27 | 339,151 | +0.01(+0.04%) |
Oct 16, 2019 | 24.30 | 24.63 | 24.07 | 24.26 | 323,606 | -0.15(-0.61%) |
Oct 15, 2019 | 24.49 | 24.74 | 24.23 | 24.41 | 382,766 | +0.00(+0.00%) |
Oct 14, 2019 | 23.96 | 24.62 | 23.81 | 24.41 | 404,556 | +0.15(+0.62%) |
Oct 11, 2019 | 23.99 | 25.07 | 23.95 | 24.26 | 710,900 | +1.19(+5.16%) |
Oct 10, 2019 | 23.02 | 23.49 | 22.85 | 23.07 | 380,350 | +0.30(+1.32%) |
Oct 09, 2019 | 22.64 | 23.15 | 22.45 | 22.77 | 550,867 | +0.30(+1.34%) |
Oct 08, 2019 | 22.95 | 23.04 | 22.45 | 22.47 | 596,091 | -0.83(-3.56%) |
Oct 07, 2019 | 23.69 | 23.82 | 23.27 | 23.30 | 579,110 | -0.45(-1.89%) |
Oct 04, 2019 | 23.30 | 24.03 | 23.14 | 23.75 | 610,000 | +0.64(+2.77%) |
Oct 03, 2019 | 23.35 | 23.73 | 22.70 | 23.11 | 1,162,850 | -0.39(-1.66%) |
Oct 02, 2019 | 24.53 | 24.53 | 23.40 | 23.50 | 784,878 | -1.16(-4.70%) |
Oct 01, 2019 | 25.36 | 25.75 | 24.19 | 24.66 | 1,010,250 | -0.59(-2.34%) |
Sep 30, 2019 | 25.41 | 25.69 | 25.20 | 25.25 | 782,978 | +0.02(+0.08%) |
Sep 27, 2019 | 25.43 | 25.95 | 25.07 | 25.23 | 654,200 | -0.12(-0.47%) |
Sep 26, 2019 | 26.57 | 26.84 | 25.34 | 25.35 | 932,467 | -1.30(-4.88%) |
Sep 25, 2019 | 26.24 | 27.01 | 26.24 | 26.65 | 750,019 | +0.41(+1.56%) |
Sep 24, 2019 | 27.38 | 27.82 | 26.24 | 26.24 | 862,448 | -1.09(-3.99%) |
Sep 23, 2019 | 27.68 | 27.68 | 27.24 | 27.33 | 461,790 | -0.54(-1.94%) |
Sep 20, 2019 | 27.20 | 27.93 | 26.65 | 27.87 | 1,515,200 | +0.68(+2.50%) |
Sep 19, 2019 | 27.26 | 27.91 | 27.18 | 27.19 | 669,623 | -0.12(-0.44%) |
Sep 18, 2019 | 28.03 | 28.18 | 26.90 | 27.31 | 515,660 | -0.17(-0.62%) |
Sep 17, 2019 | 27.63 | 27.73 | 27.03 | 27.48 | 626,503 | -0.40(-1.43%) |
Sep 16, 2019 | 26.76 | 27.98 | 26.71 | 27.88 | 568,162 | +0.87(+3.22%) |
Sep 13, 2019 | 28.15 | 28.20 | 26.92 | 27.01 | 770,500 | -0.87(-3.12%) |
Sep 12, 2019 | 28.29 | 28.72 | 27.52 | 27.88 | 734,257 | -0.70(-2.45%) |
Sep 11, 2019 | 27.69 | 28.71 | 27.21 | 28.58 | 834,697 | +1.06(+3.85%) |
Sep 10, 2019 | 28.15 | 28.41 | 27.37 | 27.52 | 808,410 | -0.70(-2.48%) |
Sep 09, 2019 | 28.17 | 28.73 | 27.88 | 28.22 | 430,265 | +0.18(+0.64%) |
Sep 06, 2019 | 28.57 | 28.68 | 28.00 | 28.04 | 601,600 | -0.53(-1.86%) |
Sep 05, 2019 | 28.15 | 29.07 | 27.83 | 28.57 | 977,772 | -0.55(-1.89%) |
Sep 04, 2019 | 29.99 | 30.26 | 29.03 | 29.12 | 481,093 | -0.55(-1.85%) |