Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 21.56 | 21.69 | 21.04 | 21.04 | 257,150 | -0.51(-2.37%) |
Aug 28, 2020 | 20.84 | 22.05 | 20.74 | 21.55 | 488,063 | +1.02(+4.97%) |
Aug 27, 2020 | 21.37 | 21.67 | 20.42 | 20.53 | 326,657 | -0.79(-3.73%) |
Aug 26, 2020 | 21.40 | 21.53 | 21.10 | 21.32 | 216,286 | +0.02(+0.09%) |
Aug 25, 2020 | 21.51 | 21.53 | 20.88 | 21.30 | 392,023 | +0.02(+0.09%) |
Aug 24, 2020 | 20.22 | 21.52 | 20.21 | 21.28 | 326,008 | +1.31(+6.58%) |
Aug 21, 2020 | 19.88 | 20.09 | 19.81 | 19.97 | 376,279 | -0.12(-0.61%) |
Aug 20, 2020 | 19.71 | 20.18 | 19.67 | 20.09 | 329,302 | +0.01(+0.05%) |
Aug 19, 2020 | 20.18 | 20.50 | 19.91 | 20.08 | 288,084 | -0.01(-0.05%) |
Aug 18, 2020 | 20.27 | 20.47 | 20.04 | 20.09 | 301,068 | -0.19(-0.93%) |
Aug 17, 2020 | 20.53 | 20.69 | 20.12 | 20.28 | 241,812 | -0.15(-0.74%) |
Aug 14, 2020 | 20.03 | 20.51 | 19.98 | 20.43 | 207,492 | +0.21(+1.03%) |
Aug 13, 2020 | 20.15 | 20.65 | 19.99 | 20.23 | 335,414 | +0.18(+0.90%) |
Aug 12, 2020 | 20.23 | 20.40 | 19.74 | 20.05 | 321,008 | +0.26(+1.29%) |
Aug 11, 2020 | 19.82 | 20.14 | 19.57 | 19.79 | 452,708 | +0.44(+2.30%) |
Aug 10, 2020 | 18.58 | 19.35 | 18.49 | 19.35 | 369,398 | +0.84(+4.55%) |
Aug 07, 2020 | 18.19 | 18.52 | 17.92 | 18.50 | 175,025 | +0.09(+0.51%) |
Aug 06, 2020 | 18.64 | 18.70 | 18.26 | 18.41 | 189,284 | -0.31(-1.67%) |
Aug 05, 2020 | 18.27 | 19.02 | 18.27 | 18.72 | 405,605 | +0.80(+4.49%) |
Aug 04, 2020 | 17.56 | 17.94 | 17.36 | 17.92 | 268,106 | +0.36(+2.05%) |
Aug 03, 2020 | 17.65 | 17.91 | 17.40 | 17.56 | 240,046 | +0.07(+0.38%) |
Jul 31, 2020 | 17.55 | 17.78 | 17.23 | 17.49 | 475,266 | +0.04(+0.22%) |
Jul 30, 2020 | 18.73 | 18.74 | 17.19 | 17.46 | 952,096 | -1.57(-8.25%) |
Jul 29, 2020 | 18.82 | 19.12 | 18.42 | 19.02 | 360,346 | +0.65(+3.55%) |
Jul 28, 2020 | 18.25 | 18.62 | 18.02 | 18.37 | 426,629 | +0.05(+0.26%) |
Jul 27, 2020 | 18.44 | 18.47 | 18.08 | 18.33 | 520,911 | -0.11(-0.62%) |
Jul 24, 2020 | 18.76 | 18.76 | 18.20 | 18.44 | 328,160 | -0.31(-1.66%) |
Jul 23, 2020 | 18.90 | 19.24 | 18.60 | 18.75 | 343,124 | -0.26(-1.39%) |
Jul 22, 2020 | 18.68 | 19.06 | 18.52 | 19.02 | 437,817 | +0.07(+0.35%) |
Jul 21, 2020 | 18.87 | 19.29 | 18.84 | 18.95 | 291,901 | +0.44(+2.40%) |
Jul 20, 2020 | 19.37 | 19.57 | 18.44 | 18.50 | 498,167 | -1.02(-5.23%) |
Jul 17, 2020 | 19.42 | 19.73 | 19.30 | 19.53 | 366,232 | +0.24(+1.23%) |
Jul 16, 2020 | 19.27 | 19.80 | 18.81 | 19.29 | 481,333 | -0.12(-0.63%) |
Jul 15, 2020 | 19.07 | 19.56 | 19.02 | 19.41 | 717,225 | +0.65(+3.48%) |
Jul 14, 2020 | 18.33 | 18.78 | 17.75 | 18.76 | 875,780 | +0.53(+2.90%) |
Jul 13, 2020 | 18.06 | 18.42 | 17.68 | 18.23 | 441,681 | +0.50(+2.83%) |
Jul 10, 2020 | 17.01 | 17.80 | 17.00 | 17.73 | 355,022 | +0.76(+4.46%) |
Jul 09, 2020 | 18.01 | 18.11 | 16.92 | 16.97 | 439,475 | -1.07(-5.92%) |
Jul 08, 2020 | 17.98 | 18.15 | 17.60 | 18.04 | 434,044 | +0.13(+0.74%) |
Jul 07, 2020 | 18.95 | 18.95 | 17.84 | 17.91 | 401,882 | -1.21(-6.33%) |
Jul 06, 2020 | 18.33 | 19.23 | 18.12 | 19.12 | 739,259 | +1.39(+7.84%) |
Jul 02, 2020 | 17.71 | 18.08 | 17.13 | 17.73 | 818,973 | +0.50(+2.91%) |
Jul 01, 2020 | 17.13 | 17.50 | 16.87 | 17.23 | 200,724 | +0.13(+0.77%) |
Jun 30, 2020 | 16.98 | 17.16 | 16.74 | 17.10 | 422,248 | -0.05(-0.28%) |
Jun 29, 2020 | 17.25 | 17.81 | 16.93 | 17.14 | 389,989 | +0.08(+0.44%) |
Jun 26, 2020 | 17.57 | 17.60 | 16.87 | 17.07 | 386,220 | -0.65(-3.68%) |
Jun 25, 2020 | 17.49 | 17.96 | 17.22 | 17.72 | 584,407 | +0.15(+0.86%) |
Jun 24, 2020 | 18.49 | 18.75 | 17.53 | 17.57 | 1,068,357 | -1.45(-7.61%) |
Jun 23, 2020 | 19.01 | 19.32 | 18.85 | 19.02 | 625,919 | +0.40(+2.13%) |
Jun 22, 2020 | 18.63 | 18.73 | 18.04 | 18.62 | 546,741 | -0.13(-0.71%) |
Jun 19, 2020 | 19.69 | 19.81 | 18.51 | 18.75 | 1,957,328 | -0.70(-3.60%) |
Jun 18, 2020 | 19.08 | 20.03 | 19.02 | 19.45 | 472,795 | +0.03(+0.15%) |
Jun 17, 2020 | 20.46 | 20.59 | 19.29 | 19.42 | 674,630 | -1.17(-5.69%) |
Jun 16, 2020 | 20.17 | 20.84 | 19.82 | 20.59 | 1,028,306 | +1.31(+6.82%) |
Jun 15, 2020 | 18.22 | 19.46 | 17.80 | 19.28 | 689,689 | -0.06(-0.31%) |
Jun 12, 2020 | 19.72 | 20.06 | 18.95 | 19.34 | 463,424 | +0.79(+4.28%) |
Jun 11, 2020 | 18.70 | 19.88 | 18.19 | 18.55 | 1,539,836 | -2.32(-11.13%) |
Jun 10, 2020 | 21.84 | 22.14 | 20.76 | 20.87 | 588,950 | -1.13(-5.15%) |
Jun 09, 2020 | 22.57 | 22.61 | 21.28 | 22.00 | 708,403 | -1.38(-5.89%) |
Jun 08, 2020 | 23.73 | 24.15 | 22.81 | 23.38 | 1,550,225 | +0.48(+2.10%) |
Jun 05, 2020 | 21.34 | 23.00 | 21.34 | 22.90 | 1,489,759 | +2.83(+14.11%) |
Jun 04, 2020 | 19.41 | 20.35 | 19.06 | 20.07 | 1,223,133 | +1.74(+9.47%) |
Jun 03, 2020 | 16.93 | 18.55 | 16.93 | 18.33 | 1,502,749 | +1.30(+7.65%) |
Jun 02, 2020 | 16.93 | 17.30 | 16.63 | 17.03 | 887,194 | +0.38(+2.27%) |
Jun 01, 2020 | 15.15 | 17.13 | 15.10 | 16.65 | 757,514 | +1.44(+9.50%) |
May 29, 2020 | 15.71 | 15.78 | 15.08 | 15.21 | 1,006,098 | -0.87(-5.40%) |
May 28, 2020 | 16.54 | 16.54 | 15.55 | 16.07 | 1,847,174 | -0.40(-2.41%) |
May 27, 2020 | 17.09 | 17.48 | 16.24 | 16.47 | 485,372 | -0.09(-0.57%) |
May 26, 2020 | 16.41 | 16.78 | 16.15 | 16.56 | 604,288 | +1.04(+6.69%) |
May 22, 2020 | 16.37 | 16.37 | 15.35 | 15.53 | 617,369 | -0.79(-4.86%) |
May 21, 2020 | 15.98 | 16.39 | 15.83 | 16.32 | 625,042 | +0.26(+1.65%) |
May 20, 2020 | 16.11 | 17.29 | 15.93 | 16.05 | 1,772,498 | +0.24(+1.49%) |
May 19, 2020 | 15.90 | 16.71 | 14.89 | 15.82 | 1,220,409 | -0.34(-2.10%) |
May 18, 2020 | 14.06 | 16.23 | 13.79 | 16.16 | 1,089,522 | +2.96(+22.46%) |
May 15, 2020 | 13.15 | 13.56 | 13.02 | 13.19 | 565,030 | -0.07(-0.50%) |
May 14, 2020 | 12.27 | 13.43 | 11.94 | 13.26 | 590,915 | +0.57(+4.46%) |
May 13, 2020 | 14.04 | 14.04 | 12.46 | 12.69 | 755,304 | -1.50(-10.57%) |
May 12, 2020 | 14.44 | 14.63 | 14.13 | 14.20 | 412,836 | -0.16(-1.12%) |
May 11, 2020 | 14.70 | 14.76 | 14.06 | 14.36 | 944,267 | -0.68(-4.52%) |
May 08, 2020 | 14.82 | 15.21 | 14.47 | 15.04 | 915,511 | +0.42(+2.84%) |
May 07, 2020 | 14.10 | 15.88 | 14.10 | 14.62 | 1,620,928 | +0.86(+6.24%) |
May 06, 2020 | 13.64 | 14.26 | 13.34 | 13.76 | 1,128,689 | -0.18(-1.29%) |
May 05, 2020 | 13.93 | 14.83 | 13.88 | 13.94 | 996,452 | +0.31(+2.29%) |
May 04, 2020 | 14.20 | 14.25 | 13.13 | 13.63 | 1,520,114 | -0.89(-6.11%) |
May 01, 2020 | 14.91 | 15.40 | 14.42 | 14.52 | 784,240 | -0.47(-3.15%) |
Apr 30, 2020 | 15.45 | 15.45 | 14.38 | 14.99 | 1,046,769 | -0.46(-2.99%) |
Apr 29, 2020 | 14.16 | 15.60 | 14.10 | 15.45 | 1,681,995 | +1.74(+12.66%) |
Apr 28, 2020 | 13.50 | 14.05 | 13.28 | 13.71 | 878,631 | +0.59(+4.53%) |
Apr 27, 2020 | 12.93 | 13.20 | 12.61 | 13.12 | 635,024 | +0.19(+1.46%) |
Apr 24, 2020 | 13.05 | 13.18 | 12.50 | 12.93 | 625,103 | +0.12(+0.96%) |
Apr 23, 2020 | 12.84 | 13.41 | 12.70 | 12.81 | 628,360 | +0.25(+2.03%) |
Apr 22, 2020 | 12.36 | 12.77 | 12.25 | 12.55 | 609,518 | +0.60(+5.05%) |
Apr 21, 2020 | 11.80 | 12.15 | 11.37 | 11.95 | 978,455 | -0.15(-1.25%) |
Apr 20, 2020 | 11.82 | 12.35 | 11.59 | 12.10 | 988,422 | -0.36(-2.88%) |
Apr 17, 2020 | 12.12 | 12.95 | 11.99 | 12.46 | 776,823 | +0.79(+6.80%) |
Apr 16, 2020 | 12.31 | 12.55 | 11.50 | 11.67 | 951,697 | -0.75(-6.01%) |
Apr 15, 2020 | 12.52 | 12.74 | 12.03 | 12.41 | 822,343 | -0.82(-6.21%) |
Apr 14, 2020 | 13.46 | 14.09 | 13.21 | 13.23 | 1,002,070 | +0.07(+0.50%) |
Apr 13, 2020 | 14.23 | 14.42 | 13.15 | 13.17 | 509,761 | -0.88(-6.25%) |
Apr 09, 2020 | 14.09 | 15.08 | 13.40 | 14.04 | 1,398,960 | +0.88(+6.67%) |
Apr 08, 2020 | 12.63 | 13.23 | 12.57 | 13.17 | 511,450 | +0.54(+4.26%) |
Apr 07, 2020 | 13.21 | 13.45 | 12.56 | 12.63 | 710,007 | +0.13(+1.06%) |
Apr 06, 2020 | 13.17 | 13.34 | 12.39 | 12.50 | 624,382 | +0.02(+0.15%) |
Apr 03, 2020 | 11.97 | 12.72 | 11.83 | 12.48 | 828,421 | +0.63(+5.34%) |
Apr 02, 2020 | 11.33 | 12.94 | 11.05 | 11.85 | 1,799,333 | +0.99(+9.13%) |
Apr 01, 2020 | 11.05 | 12.10 | 10.75 | 10.85 | 1,470,530 | -0.63(-5.51%) |
Mar 31, 2020 | 11.51 | 12.38 | 11.37 | 11.49 | 1,475,769 | +0.02(+0.16%) |
Mar 30, 2020 | 11.53 | 11.70 | 10.85 | 11.47 | 687,963 | -0.07(-0.57%) |
Mar 27, 2020 | 12.27 | 12.27 | 10.85 | 11.53 | 1,056,213 | -0.91(-7.28%) |
Mar 26, 2020 | 13.76 | 14.34 | 11.66 | 12.44 | 2,076,190 | -1.22(-8.91%) |
Mar 25, 2020 | 11.19 | 14.54 | 11.12 | 13.66 | 1,450,328 | +2.80(+25.83%) |
Mar 24, 2020 | 9.656 | 10.97 | 9.618 | 10.85 | 1,268,366 | +1.82(+20.17%) |
Mar 23, 2020 | 9.854 | 9.854 | 8.598 | 9.033 | 1,180,871 | -0.36(-3.82%) |
Mar 20, 2020 | 10.07 | 10.84 | 9.325 | 9.391 | 1,439,963 | -0.58(-5.78%) |
Mar 19, 2020 | 9.608 | 10.55 | 9.193 | 9.967 | 979,451 | +0.44(+4.66%) |
Mar 18, 2020 | 10.50 | 10.66 | 8.589 | 9.523 | 1,291,426 | -1.97(-17.16%) |
Mar 17, 2020 | 12.03 | 12.26 | 10.29 | 11.50 | 1,158,816 | -0.46(-3.87%) |
Mar 16, 2020 | 12.72 | 14.11 | 8.495 | 11.96 | 800,555 | -2.21(-15.59%) |
Mar 13, 2020 | 15.02 | 15.02 | 12.97 | 14.17 | 874,978 | +0.60(+4.42%) |
Mar 12, 2020 | 14.69 | 14.88 | 13.37 | 13.57 | 1,186,119 | -2.48(-15.45%) |
Mar 11, 2020 | 16.76 | 17.06 | 15.67 | 16.05 | 1,366,862 | -1.35(-7.74%) |
Mar 10, 2020 | 18.79 | 18.87 | 16.39 | 17.39 | 1,192,530 | +0.35(+2.06%) |
Mar 09, 2020 | 21.01 | 21.57 | 17.04 | 17.04 | 2,376,225 | -5.67(-24.96%) |
Mar 06, 2020 | 24.37 | 24.44 | 22.12 | 22.71 | 1,013,087 | -2.12(-8.54%) |
Mar 05, 2020 | 26.04 | 26.20 | 24.65 | 24.83 | 514,573 | -2.15(-7.96%) |
Mar 04, 2020 | 26.54 | 27.01 | 25.74 | 26.98 | 490,535 | +1.06(+4.09%) |
Mar 03, 2020 | 27.32 | 27.66 | 25.67 | 25.92 | 648,910 | -1.39(-5.10%) |
Mar 02, 2020 | 26.82 | 27.31 | 25.47 | 27.31 | 542,522 | +0.72(+2.70%) |
Feb 28, 2020 | 24.81 | 26.59 | 24.51 | 26.59 | 685,119 | +1.06(+4.15%) |
Feb 27, 2020 | 26.40 | 26.51 | 25.28 | 25.53 | 605,288 | -1.63(-6.01%) |
Feb 26, 2020 | 28.38 | 28.68 | 27.11 | 27.16 | 470,471 | -1.14(-4.04%) |
Feb 25, 2020 | 30.09 | 30.09 | 27.96 | 28.31 | 489,907 | -1.59(-5.30%) |
Feb 24, 2020 | 29.88 | 30.00 | 28.90 | 29.89 | 399,034 | -1.16(-3.74%) |
Feb 21, 2020 | 31.37 | 31.63 | 31.02 | 31.05 | 261,571 | -0.63(-1.98%) |
Feb 20, 2020 | 31.22 | 31.80 | 31.11 | 31.68 | 246,449 | +0.46(+1.48%) |
Feb 19, 2020 | 30.69 | 31.35 | 30.24 | 31.22 | 330,377 | +0.71(+2.33%) |
Feb 18, 2020 | 30.68 | 31.05 | 29.74 | 30.51 | 345,681 | -0.49(-1.58%) |
Feb 14, 2020 | 31.34 | 31.66 | 30.90 | 31.00 | 348,906 | -0.25(-0.80%) |
Feb 13, 2020 | 30.97 | 31.55 | 30.65 | 31.25 | 378,860 | -0.02(-0.06%) |
Feb 12, 2020 | 31.39 | 32.40 | 31.00 | 31.27 | 324,458 | +0.32(+1.04%) |
Feb 11, 2020 | 30.13 | 31.20 | 29.97 | 30.94 | 810,868 | +1.18(+3.96%) |
Feb 10, 2020 | 30.12 | 30.12 | 29.24 | 29.76 | 427,359 | -0.59(-1.94%) |
Feb 07, 2020 | 31.20 | 31.35 | 30.23 | 30.35 | 479,312 | -1.40(-4.41%) |
Feb 06, 2020 | 32.59 | 32.63 | 31.23 | 31.75 | 426,800 | -0.77(-2.38%) |
Feb 05, 2020 | 31.14 | 32.75 | 30.98 | 32.53 | 461,027 | +2.01(+6.58%) |
Feb 04, 2020 | 30.12 | 30.74 | 29.65 | 30.52 | 558,164 | +1.53(+5.28%) |
Feb 03, 2020 | 29.91 | 30.15 | 28.59 | 28.99 | 1,103,265 | -0.92(-3.08%) |
Jan 31, 2020 | 32.15 | 32.15 | 29.39 | 29.91 | 1,373,385 | -2.63(-8.07%) |
Jan 30, 2020 | 34.15 | 35.02 | 32.23 | 32.54 | 940,583 | -1.59(-4.67%) |
Jan 29, 2020 | 34.42 | 34.82 | 33.69 | 34.13 | 415,205 | -0.01(-0.03%) |
Jan 28, 2020 | 33.84 | 34.40 | 33.62 | 34.14 | 456,434 | +0.47(+1.40%) |
Jan 27, 2020 | 34.14 | 34.14 | 33.32 | 33.67 | 382,824 | -1.17(-3.36%) |
Jan 24, 2020 | 36.18 | 36.21 | 34.58 | 34.84 | 431,685 | -1.38(-3.82%) |
Jan 23, 2020 | 35.58 | 36.30 | 34.60 | 36.22 | 582,295 | +0.30(+0.82%) |
Jan 22, 2020 | 36.94 | 37.05 | 35.91 | 35.93 | 355,263 | -1.10(-2.96%) |
Jan 21, 2020 | 37.49 | 37.63 | 36.67 | 37.03 | 467,753 | -0.24(-0.64%) |
Jan 17, 2020 | 36.57 | 37.29 | 36.28 | 37.27 | 407,491 | +0.93(+2.56%) |
Jan 16, 2020 | 36.92 | 37.40 | 36.25 | 36.33 | 492,804 | -0.36(-0.98%) |
Jan 15, 2020 | 36.87 | 37.21 | 36.56 | 36.69 | 441,014 | -0.18(-0.50%) |
Jan 14, 2020 | 35.92 | 37.36 | 35.88 | 36.88 | 604,645 | +0.93(+2.59%) |
Jan 13, 2020 | 35.49 | 36.17 | 34.79 | 35.95 | 721,098 | +0.58(+1.64%) |
Jan 10, 2020 | 35.21 | 35.54 | 34.68 | 35.37 | 393,604 | +0.23(+0.66%) |
Jan 09, 2020 | 34.87 | 35.39 | 34.48 | 35.14 | 462,468 | +0.30(+0.85%) |
Jan 08, 2020 | 35.47 | 35.51 | 34.35 | 34.84 | 514,500 | -0.68(-1.92%) |
Jan 07, 2020 | 35.07 | 35.69 | 34.52 | 35.52 | 266,539 | +0.26(+0.73%) |
Jan 06, 2020 | 34.75 | 35.33 | 34.36 | 35.27 | 372,165 | +0.50(+1.43%) |
Jan 03, 2020 | 34.84 | 35.15 | 34.40 | 34.77 | 630,114 | +0.16(+0.45%) |
Jan 02, 2020 | 36.03 | 36.08 | 34.41 | 34.61 | 282,099 | -1.00(-2.80%) |
Dec 31, 2019 | 35.03 | 35.74 | 34.98 | 35.61 | 481,048 | +0.44(+1.26%) |
Dec 30, 2019 | 35.83 | 35.95 | 35.08 | 35.16 | 335,185 | -0.59(-1.65%) |
Dec 27, 2019 | 36.40 | 36.40 | 35.72 | 35.75 | 192,788 | -0.41(-1.15%) |
Dec 26, 2019 | 35.95 | 36.29 | 35.92 | 36.17 | 105,393 | +0.20(+0.56%) |
Dec 24, 2019 | 35.74 | 36.12 | 35.73 | 35.97 | 112,505 | +0.28(+0.78%) |
Dec 23, 2019 | 35.81 | 35.99 | 35.42 | 35.69 | 270,286 | -0.17(-0.46%) |
Dec 20, 2019 | 36.33 | 36.40 | 35.80 | 35.86 | 544,624 | -0.41(-1.12%) |
Dec 19, 2019 | 36.22 | 36.62 | 36.16 | 36.26 | 193,608 | +0.09(+0.25%) |
Dec 18, 2019 | 35.55 | 36.29 | 35.37 | 36.17 | 587,112 | +0.44(+1.24%) |
Dec 17, 2019 | 35.13 | 35.95 | 35.10 | 35.73 | 298,629 | +0.58(+1.65%) |
Dec 16, 2019 | 35.28 | 36.02 | 35.06 | 35.15 | 499,791 | +0.33(+0.95%) |
Dec 13, 2019 | 34.95 | 35.89 | 34.25 | 34.81 | 493,519 | -0.14(-0.39%) |
Dec 12, 2019 | 33.57 | 35.02 | 33.26 | 34.95 | 480,126 | +1.34(+3.99%) |
Dec 11, 2019 | 33.65 | 34.02 | 33.21 | 33.61 | 246,827 | -0.03(-0.08%) |
Dec 10, 2019 | 33.42 | 33.83 | 33.12 | 33.64 | 378,013 | +0.30(+0.90%) |
Dec 09, 2019 | 32.88 | 33.37 | 32.62 | 33.33 | 303,496 | +0.57(+1.73%) |
Dec 06, 2019 | 31.78 | 32.82 | 31.71 | 32.77 | 400,423 | +1.08(+3.40%) |
Dec 05, 2019 | 32.48 | 32.56 | 31.57 | 31.69 | 415,353 | -0.60(-1.87%) |
Dec 04, 2019 | 32.34 | 32.71 | 32.08 | 32.29 | 365,827 | +0.37(+1.14%) |
Dec 03, 2019 | 32.87 | 32.87 | 31.89 | 31.93 | 405,450 | -1.44(-4.32%) |
Dec 02, 2019 | 34.16 | 34.73 | 33.36 | 33.37 | 328,635 | -0.75(-2.19%) |
Nov 29, 2019 | 34.16 | 34.33 | 33.61 | 34.12 | 236,135 | -0.15(-0.43%) |
Nov 27, 2019 | 34.60 | 34.62 | 33.53 | 34.27 | 364,170 | -0.12(-0.35%) |
Nov 26, 2019 | 35.45 | 35.60 | 34.23 | 34.38 | 472,521 | -1.27(-3.56%) |
Nov 25, 2019 | 34.71 | 35.70 | 34.29 | 35.65 | 323,451 | +1.02(+2.95%) |
Nov 22, 2019 | 34.80 | 35.13 | 34.34 | 34.63 | 242,816 | +0.05(+0.13%) |
Nov 21, 2019 | 34.43 | 34.75 | 33.87 | 34.59 | 346,639 | +0.44(+1.28%) |
Nov 20, 2019 | 34.52 | 34.79 | 33.71 | 34.15 | 608,279 | -0.42(-1.22%) |
Nov 19, 2019 | 36.21 | 36.35 | 34.53 | 34.57 | 387,893 | -1.94(-5.33%) |
Nov 18, 2019 | 36.95 | 37.09 | 36.17 | 36.51 | 456,368 | -0.63(-1.70%) |
Nov 15, 2019 | 36.95 | 37.69 | 36.82 | 37.14 | 365,046 | +0.38(+1.04%) |
Nov 14, 2019 | 36.82 | 37.45 | 36.54 | 36.76 | 403,462 | -0.12(-0.32%) |
Nov 13, 2019 | 36.50 | 37.08 | 36.28 | 36.88 | 276,428 | +0.04(+0.10%) |
Nov 12, 2019 | 37.76 | 37.93 | 36.61 | 36.84 | 252,684 | -0.79(-2.11%) |
Nov 11, 2019 | 37.04 | 37.76 | 36.91 | 37.64 | 267,498 | +0.16(+0.41%) |
Nov 08, 2019 | 37.73 | 37.73 | 36.82 | 37.48 | 306,560 | -0.43(-1.13%) |
Nov 07, 2019 | 37.43 | 38.52 | 37.41 | 37.91 | 477,268 | +1.08(+2.93%) |
Nov 06, 2019 | 37.53 | 37.65 | 36.52 | 36.83 | 720,889 | -0.30(-0.81%) |
Nov 05, 2019 | 36.64 | 37.84 | 36.64 | 37.13 | 508,502 | +0.66(+1.80%) |
Nov 04, 2019 | 35.30 | 36.80 | 34.93 | 36.48 | 474,047 | +1.80(+5.19%) |
Nov 01, 2019 | 35.03 | 35.32 | 34.09 | 34.68 | 587,710 | +0.05(+0.13%) |
Oct 31, 2019 | 32.81 | 34.67 | 32.49 | 34.63 | 849,518 | -0.01(-0.03%) |
Oct 30, 2019 | 34.50 | 35.01 | 34.39 | 34.64 | 598,521 | +0.19(+0.56%) |
Oct 29, 2019 | 35.26 | 35.26 | 34.28 | 34.45 | 533,388 | -1.01(-2.86%) |
Oct 28, 2019 | 34.02 | 36.06 | 33.96 | 35.46 | 581,480 | +1.74(+5.17%) |
Oct 25, 2019 | 33.23 | 34.20 | 33.23 | 33.72 | 422,218 | +0.38(+1.15%) |
Oct 24, 2019 | 33.67 | 33.93 | 32.91 | 33.33 | 214,033 | -0.15(-0.44%) |
Oct 23, 2019 | 32.18 | 33.48 | 31.95 | 33.48 | 341,538 | +1.35(+4.21%) |
Oct 22, 2019 | 33.28 | 33.31 | 31.43 | 32.13 | 577,877 | -1.33(-3.98%) |
Oct 21, 2019 | 32.55 | 33.75 | 32.55 | 33.46 | 275,858 | +1.12(+3.47%) |
Oct 18, 2019 | 33.02 | 33.21 | 32.32 | 32.34 | 240,407 | -0.64(-1.94%) |
Oct 17, 2019 | 32.71 | 33.26 | 32.70 | 32.98 | 305,500 | +0.41(+1.26%) |
Oct 16, 2019 | 32.73 | 33.29 | 32.17 | 32.57 | 281,993 | -0.26(-0.81%) |
Oct 15, 2019 | 32.56 | 32.99 | 32.21 | 32.83 | 393,659 | +0.17(+0.53%) |
Oct 14, 2019 | 32.87 | 33.00 | 32.28 | 32.66 | 154,768 | -0.55(-1.65%) |
Oct 11, 2019 | 31.94 | 33.62 | 31.77 | 33.21 | 420,247 | +1.73(+5.48%) |
Oct 10, 2019 | 30.65 | 31.53 | 30.50 | 31.48 | 348,282 | +1.02(+3.36%) |
Oct 09, 2019 | 30.65 | 30.67 | 30.09 | 30.46 | 303,442 | +0.02(+0.06%) |
Oct 08, 2019 | 30.72 | 30.85 | 30.17 | 30.44 | 346,757 | -0.59(-1.91%) |
Oct 07, 2019 | 31.55 | 31.65 | 31.02 | 31.03 | 283,337 | -0.31(-0.99%) |
Oct 04, 2019 | 31.53 | 31.82 | 30.98 | 31.34 | 567,886 | -0.06(-0.20%) |
Oct 03, 2019 | 30.98 | 31.42 | 30.33 | 31.41 | 264,202 | +0.16(+0.53%) |
Oct 02, 2019 | 32.10 | 32.10 | 30.63 | 31.24 | 565,314 | -0.22(-0.70%) |
Oct 01, 2019 | 32.42 | 33.04 | 31.32 | 31.46 | 310,523 | -0.92(-2.85%) |
Sep 30, 2019 | 32.38 | 32.69 | 31.97 | 32.39 | 246,692 | -0.04(-0.11%) |
Sep 27, 2019 | 32.08 | 32.86 | 31.97 | 32.42 | 259,683 | +0.26(+0.82%) |
Sep 26, 2019 | 32.30 | 32.47 | 31.74 | 32.16 | 270,387 | -0.36(-1.09%) |
Sep 25, 2019 | 31.38 | 32.69 | 31.38 | 32.51 | 414,271 | +0.83(+2.62%) |
Sep 24, 2019 | 34.26 | 34.26 | 31.44 | 31.68 | 472,230 | -2.53(-7.39%) |
Sep 23, 2019 | 32.83 | 34.30 | 32.60 | 34.21 | 616,451 | +1.11(+3.37%) |
Sep 20, 2019 | 33.44 | 33.56 | 32.96 | 33.10 | 501,952 | -0.15(-0.44%) |
Sep 19, 2019 | 33.45 | 34.05 | 33.18 | 33.24 | 293,003 | -0.06(-0.19%) |
Sep 18, 2019 | 34.42 | 34.42 | 32.60 | 33.31 | 653,514 | -1.46(-4.20%) |
Sep 17, 2019 | 35.98 | 36.02 | 34.67 | 34.77 | 701,891 | -1.28(-3.55%) |
Sep 16, 2019 | 34.30 | 36.19 | 33.80 | 36.05 | 1,423,326 | +2.96(+8.94%) |
Sep 13, 2019 | 32.60 | 33.53 | 32.55 | 33.09 | 437,661 | +0.81(+2.52%) |
Sep 12, 2019 | 32.76 | 32.76 | 31.77 | 32.28 | 556,302 | -0.52(-1.57%) |
Sep 11, 2019 | 33.17 | 33.84 | 32.43 | 32.79 | 489,647 | -0.36(-1.09%) |
Sep 10, 2019 | 31.69 | 33.43 | 31.69 | 33.15 | 620,266 | +1.46(+4.59%) |
Sep 09, 2019 | 30.04 | 31.76 | 30.04 | 31.70 | 418,304 | +1.47(+4.87%) |
Sep 06, 2019 | 30.91 | 31.06 | 30.14 | 30.22 | 347,521 | -0.84(-2.71%) |
Sep 05, 2019 | 29.42 | 31.16 | 29.42 | 31.06 | 789,931 | +1.82(+6.21%) |
Sep 04, 2019 | 28.96 | 29.42 | 28.77 | 29.25 | 637,740 | +0.72(+2.53%) |