Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 19.85 | 19.92 | 19.35 | 19.45 | 117,680 | -0.53(-2.66%) |
Aug 28, 2020 | 19.82 | 20.03 | 19.61 | 19.98 | 73,570 | +0.21(+1.05%) |
Aug 27, 2020 | 19.53 | 20.12 | 19.53 | 19.77 | 76,555 | +0.25(+1.27%) |
Aug 26, 2020 | 19.75 | 19.85 | 19.43 | 19.52 | 82,575 | -0.32(-1.60%) |
Aug 25, 2020 | 20.36 | 20.36 | 19.30 | 19.84 | 71,094 | -0.32(-1.61%) |
Aug 24, 2020 | 20.11 | 20.31 | 19.69 | 20.16 | 172,351 | +0.14(+0.69%) |
Aug 21, 2020 | 19.76 | 20.05 | 19.52 | 20.03 | 189,802 | +0.23(+1.15%) |
Aug 20, 2020 | 19.45 | 19.81 | 19.45 | 19.80 | 85,057 | +0.17(+0.88%) |
Aug 19, 2020 | 20.12 | 20.15 | 19.58 | 19.63 | 62,158 | -0.39(-1.93%) |
Aug 18, 2020 | 20.57 | 20.57 | 19.90 | 20.01 | 104,567 | -0.53(-2.58%) |
Aug 17, 2020 | 20.66 | 20.66 | 20.30 | 20.54 | 135,053 | -0.13(-0.63%) |
Aug 14, 2020 | 20.53 | 20.80 | 20.43 | 20.67 | 58,624 | +0.02(+0.10%) |
Aug 13, 2020 | 21.31 | 21.34 | 20.56 | 20.65 | 69,489 | -0.63(-2.98%) |
Aug 12, 2020 | 21.30 | 21.50 | 21.04 | 21.29 | 101,615 | +0.53(+2.56%) |
Aug 11, 2020 | 20.85 | 21.36 | 20.67 | 20.76 | 306,982 | +0.14(+0.70%) |
Aug 10, 2020 | 19.69 | 20.65 | 19.47 | 20.61 | 236,612 | +1.14(+5.88%) |
Aug 07, 2020 | 19.22 | 19.57 | 19.22 | 19.47 | 244,508 | +0.17(+0.89%) |
Aug 06, 2020 | 19.12 | 19.41 | 19.12 | 19.30 | 69,916 | +0.02(+0.11%) |
Aug 05, 2020 | 19.91 | 19.91 | 19.16 | 19.28 | 110,031 | -0.33(-1.69%) |
Aug 04, 2020 | 19.09 | 19.76 | 19.09 | 19.61 | 113,858 | +0.52(+2.74%) |
Aug 03, 2020 | 19.96 | 20.05 | 18.99 | 19.08 | 82,358 | -0.74(-3.72%) |
Jul 31, 2020 | 20.52 | 20.56 | 19.48 | 19.82 | 130,888 | -0.74(-3.62%) |
Jul 30, 2020 | 20.94 | 20.98 | 20.50 | 20.56 | 63,749 | -0.75(-3.52%) |
Jul 29, 2020 | 21.18 | 21.34 | 20.85 | 21.32 | 68,118 | +0.28(+1.31%) |
Jul 28, 2020 | 21.00 | 21.33 | 20.45 | 21.04 | 110,798 | -0.25(-1.17%) |
Jul 27, 2020 | 20.60 | 21.31 | 20.24 | 21.29 | 152,065 | +0.63(+3.04%) |
Jul 24, 2020 | 20.80 | 20.94 | 20.47 | 20.66 | 193,865 | -0.12(-0.60%) |
Jul 23, 2020 | 20.44 | 20.95 | 20.25 | 20.78 | 68,343 | +0.30(+1.46%) |
Jul 22, 2020 | 19.97 | 20.64 | 19.93 | 20.48 | 132,539 | +0.35(+1.76%) |
Jul 21, 2020 | 19.99 | 20.27 | 19.68 | 20.13 | 67,353 | +0.36(+1.82%) |
Jul 20, 2020 | 20.09 | 20.09 | 19.45 | 19.77 | 75,383 | -0.48(-2.35%) |
Jul 17, 2020 | 19.82 | 20.32 | 19.63 | 20.25 | 83,313 | +0.35(+1.78%) |
Jul 16, 2020 | 19.97 | 19.97 | 19.36 | 19.89 | 84,874 | -0.21(-1.05%) |
Jul 15, 2020 | 19.81 | 20.39 | 19.50 | 20.10 | 128,094 | +0.93(+4.86%) |
Jul 14, 2020 | 19.53 | 19.53 | 18.68 | 19.17 | 140,729 | +0.47(+2.51%) |
Jul 13, 2020 | 18.46 | 19.12 | 18.13 | 18.70 | 221,323 | +0.38(+2.08%) |
Jul 10, 2020 | 17.59 | 18.62 | 17.57 | 18.32 | 130,333 | +0.67(+3.78%) |
Jul 09, 2020 | 18.03 | 18.31 | 17.47 | 17.65 | 122,354 | -0.44(-2.41%) |
Jul 08, 2020 | 18.34 | 18.63 | 17.96 | 18.09 | 104,350 | -0.30(-1.63%) |
Jul 07, 2020 | 19.36 | 19.36 | 18.38 | 18.39 | 159,002 | -1.25(-6.38%) |
Jul 06, 2020 | 19.82 | 19.87 | 19.39 | 19.64 | 67,821 | +0.31(+1.58%) |
Jul 02, 2020 | 19.98 | 20.14 | 19.26 | 19.33 | 63,917 | -0.24(-1.22%) |
Jul 01, 2020 | 20.06 | 20.68 | 19.50 | 19.57 | 74,453 | -0.48(-2.41%) |
Jun 30, 2020 | 20.32 | 20.44 | 19.57 | 20.06 | 225,503 | -0.35(-1.70%) |
Jun 29, 2020 | 19.71 | 20.50 | 19.48 | 20.40 | 99,012 | +0.99(+5.12%) |
Jun 26, 2020 | 19.85 | 20.73 | 19.15 | 19.41 | 254,936 | -0.65(-3.22%) |
Jun 25, 2020 | 19.35 | 20.42 | 19.35 | 20.06 | 90,544 | +0.44(+2.22%) |
Jun 24, 2020 | 21.09 | 21.73 | 19.23 | 19.62 | 135,369 | -1.93(-8.94%) |
Jun 23, 2020 | 21.61 | 21.76 | 20.95 | 21.55 | 130,900 | +0.18(+0.83%) |
Jun 22, 2020 | 21.10 | 21.47 | 20.99 | 21.37 | 96,364 | +0.12(+0.58%) |
Jun 19, 2020 | 21.03 | 21.35 | 20.76 | 21.25 | 253,614 | +0.48(+2.29%) |
Jun 18, 2020 | 20.31 | 20.96 | 20.03 | 20.77 | 152,693 | +0.28(+1.36%) |
Jun 17, 2020 | 21.81 | 21.81 | 20.36 | 20.49 | 173,899 | -1.25(-5.73%) |
Jun 16, 2020 | 21.91 | 22.12 | 21.36 | 21.74 | 108,685 | +0.65(+3.07%) |
Jun 15, 2020 | 20.36 | 21.20 | 20.15 | 21.09 | 103,900 | -0.05(-0.26%) |
Jun 12, 2020 | 20.95 | 21.16 | 20.52 | 21.14 | 101,680 | +1.08(+5.36%) |
Jun 11, 2020 | 20.86 | 21.49 | 19.97 | 20.07 | 157,896 | -1.91(-8.70%) |
Jun 10, 2020 | 23.08 | 23.10 | 21.95 | 21.98 | 149,078 | -1.14(-4.94%) |
Jun 09, 2020 | 22.80 | 23.38 | 22.80 | 23.13 | 146,978 | -0.34(-1.45%) |
Jun 08, 2020 | 23.20 | 23.72 | 22.51 | 23.47 | 254,147 | +0.53(+2.31%) |
Jun 05, 2020 | 22.95 | 23.79 | 22.71 | 22.93 | 144,145 | +0.99(+4.50%) |
Jun 04, 2020 | 20.92 | 22.16 | 20.25 | 21.95 | 142,261 | +0.76(+3.56%) |
Jun 03, 2020 | 19.85 | 21.36 | 19.85 | 21.19 | 132,039 | +1.69(+8.65%) |
Jun 02, 2020 | 19.74 | 19.82 | 19.29 | 19.50 | 124,022 | -0.02(-0.10%) |
Jun 01, 2020 | 18.48 | 19.75 | 18.48 | 19.53 | 108,453 | +1.18(+6.42%) |
May 29, 2020 | 18.15 | 18.55 | 17.84 | 18.35 | 168,684 | -0.03(-0.15%) |
May 28, 2020 | 20.10 | 20.10 | 18.31 | 18.38 | 96,479 | -1.40(-7.06%) |
May 27, 2020 | 19.60 | 19.90 | 18.81 | 19.77 | 101,745 | +0.44(+2.29%) |
May 26, 2020 | 18.99 | 19.65 | 18.91 | 19.33 | 63,546 | +1.19(+6.57%) |
May 22, 2020 | 18.90 | 18.90 | 17.69 | 18.14 | 83,313 | -0.56(-3.02%) |
May 21, 2020 | 17.76 | 19.18 | 17.66 | 18.70 | 103,889 | +0.97(+5.49%) |
May 20, 2020 | 18.12 | 18.48 | 17.65 | 17.73 | 110,699 | -0.06(-0.34%) |
May 19, 2020 | 18.16 | 18.71 | 17.63 | 17.79 | 109,577 | -0.41(-2.24%) |
May 18, 2020 | 17.97 | 18.83 | 17.82 | 18.20 | 210,966 | +0.78(+4.45%) |
May 15, 2020 | 16.87 | 17.56 | 16.65 | 17.42 | 110,937 | +0.61(+3.64%) |
May 14, 2020 | 16.14 | 16.84 | 15.65 | 16.81 | 185,778 | +0.16(+0.94%) |
May 13, 2020 | 17.95 | 17.95 | 16.49 | 16.65 | 129,515 | -1.43(-7.90%) |
May 12, 2020 | 19.81 | 20.35 | 18.02 | 18.08 | 148,348 | -1.82(-9.16%) |
May 11, 2020 | 20.55 | 21.78 | 19.47 | 19.91 | 108,807 | -1.18(-5.61%) |
May 08, 2020 | 20.55 | 21.54 | 20.29 | 21.09 | 114,170 | +0.87(+4.31%) |
May 07, 2020 | 19.46 | 20.23 | 19.32 | 20.22 | 112,558 | +1.06(+5.54%) |
May 06, 2020 | 19.59 | 19.61 | 19.13 | 19.16 | 54,685 | -0.43(-2.19%) |
May 05, 2020 | 19.95 | 20.46 | 19.48 | 19.59 | 80,752 | +0.03(+0.17%) |
May 04, 2020 | 19.57 | 20.11 | 19.09 | 19.55 | 87,135 | -0.37(-1.84%) |
May 01, 2020 | 19.49 | 20.17 | 19.22 | 19.92 | 104,031 | -0.27(-1.32%) |
Apr 30, 2020 | 20.85 | 20.98 | 19.98 | 20.19 | 91,007 | -1.22(-5.72%) |
Apr 29, 2020 | 21.56 | 21.99 | 21.12 | 21.41 | 229,504 | +0.76(+3.69%) |
Apr 28, 2020 | 20.39 | 20.92 | 20.33 | 20.65 | 93,214 | +0.77(+3.87%) |
Apr 27, 2020 | 19.39 | 20.16 | 19.27 | 19.88 | 100,806 | +0.70(+3.66%) |
Apr 24, 2020 | 18.84 | 19.29 | 18.32 | 19.18 | 106,382 | +0.31(+1.62%) |
Apr 23, 2020 | 18.91 | 19.21 | 18.47 | 18.87 | 81,312 | -0.18(-0.95%) |
Apr 22, 2020 | 19.03 | 19.46 | 18.80 | 19.05 | 85,287 | +0.39(+2.09%) |
Apr 21, 2020 | 18.17 | 18.85 | 17.95 | 18.66 | 100,859 | -0.21(-1.14%) |
Apr 20, 2020 | 18.93 | 19.85 | 18.20 | 18.88 | 108,199 | -0.78(-3.96%) |
Apr 17, 2020 | 20.28 | 20.77 | 19.45 | 19.66 | 92,796 | -0.41(-2.04%) |
Apr 16, 2020 | 19.64 | 20.72 | 18.97 | 20.07 | 305,958 | +1.23(+6.52%) |
Apr 15, 2020 | 18.74 | 19.21 | 18.08 | 18.84 | 295,290 | -0.67(-3.44%) |
Apr 14, 2020 | 19.87 | 20.09 | 19.34 | 19.51 | 106,386 | +0.17(+0.87%) |
Apr 13, 2020 | 19.82 | 19.82 | 19.08 | 19.34 | 91,007 | -0.71(-3.52%) |
Apr 09, 2020 | 19.80 | 20.17 | 19.32 | 20.05 | 145,078 | +0.84(+4.37%) |
Apr 08, 2020 | 18.46 | 19.30 | 17.81 | 19.21 | 228,969 | +1.21(+6.71%) |
Apr 07, 2020 | 17.79 | 18.55 | 17.42 | 18.00 | 144,028 | +0.68(+3.96%) |
Apr 06, 2020 | 16.58 | 17.94 | 16.58 | 17.31 | 128,209 | +1.36(+8.54%) |
Apr 03, 2020 | 17.42 | 17.45 | 15.59 | 15.95 | 127,651 | -1.66(-9.42%) |
Apr 02, 2020 | 17.22 | 18.32 | 17.22 | 17.61 | 129,608 | +0.26(+1.51%) |
Apr 01, 2020 | 17.88 | 18.15 | 17.12 | 17.35 | 132,886 | -0.76(-4.19%) |
Mar 31, 2020 | 18.84 | 19.23 | 17.04 | 18.11 | 198,819 | -0.85(-4.50%) |
Mar 30, 2020 | 19.56 | 20.50 | 18.79 | 18.96 | 169,805 | -0.51(-2.62%) |
Mar 27, 2020 | 18.81 | 20.21 | 18.58 | 19.47 | 127,353 | -0.19(-0.96%) |
Mar 26, 2020 | 18.69 | 20.38 | 17.85 | 19.66 | 130,333 | +1.15(+6.24%) |
Mar 25, 2020 | 17.25 | 19.53 | 17.25 | 18.50 | 180,685 | +1.26(+7.28%) |
Mar 24, 2020 | 15.51 | 17.50 | 15.51 | 17.25 | 214,362 | +1.69(+10.88%) |
Mar 23, 2020 | 15.34 | 16.68 | 14.63 | 15.56 | 309,323 | +0.33(+2.16%) |
Mar 20, 2020 | 15.67 | 16.84 | 15.16 | 15.23 | 352,269 | -0.36(-2.33%) |
Mar 19, 2020 | 15.56 | 16.64 | 14.76 | 15.59 | 258,820 | -0.08(-0.51%) |
Mar 18, 2020 | 16.15 | 16.46 | 15.31 | 15.67 | 320,590 | -1.38(-8.07%) |
Mar 17, 2020 | 16.82 | 19.10 | 16.33 | 17.05 | 269,461 | +0.38(+2.26%) |
Mar 16, 2020 | 18.38 | 18.48 | 16.45 | 16.67 | 287,433 | -3.10(-15.66%) |
Mar 13, 2020 | 19.48 | 20.60 | 18.66 | 19.76 | 393,379 | +1.07(+5.71%) |
Mar 12, 2020 | 19.68 | 20.15 | 18.53 | 18.70 | 388,254 | -2.30(-10.97%) |
Mar 11, 2020 | 21.73 | 21.83 | 20.81 | 21.00 | 361,420 | -1.17(-5.27%) |
Mar 10, 2020 | 22.99 | 23.15 | 21.14 | 22.17 | 129,724 | -0.38(-1.67%) |
Mar 09, 2020 | 23.49 | 24.51 | 22.46 | 22.54 | 166,847 | -2.02(-8.23%) |
Mar 06, 2020 | 24.34 | 24.95 | 24.13 | 24.57 | 158,037 | -0.36(-1.45%) |
Mar 05, 2020 | 25.38 | 25.48 | 24.50 | 24.93 | 115,253 | -0.87(-3.38%) |
Mar 04, 2020 | 26.26 | 26.39 | 25.48 | 25.80 | 77,716 | -0.17(-0.65%) |
Mar 03, 2020 | 26.16 | 26.29 | 25.51 | 25.97 | 172,795 | -0.28(-1.05%) |
Mar 02, 2020 | 25.00 | 26.36 | 24.85 | 26.24 | 283,294 | +1.23(+4.91%) |
Feb 28, 2020 | 25.22 | 25.30 | 24.36 | 25.01 | 210,765 | -0.44(-1.71%) |
Feb 27, 2020 | 25.42 | 26.04 | 24.97 | 25.45 | 221,707 | -0.40(-1.56%) |
Feb 26, 2020 | 26.06 | 26.22 | 25.40 | 25.85 | 129,380 | -0.17(-0.65%) |
Feb 25, 2020 | 27.26 | 27.36 | 26.02 | 26.02 | 155,875 | -1.20(-4.41%) |
Feb 24, 2020 | 28.30 | 28.70 | 27.01 | 27.22 | 213,500 | -1.15(-4.05%) |
Feb 21, 2020 | 28.48 | 28.65 | 28.32 | 28.37 | 100,839 | -0.14(-0.49%) |
Feb 20, 2020 | 28.63 | 28.77 | 28.30 | 28.51 | 192,846 | -0.15(-0.54%) |
Feb 19, 2020 | 28.90 | 29.10 | 28.63 | 28.67 | 113,257 | -0.30(-1.02%) |
Feb 18, 2020 | 29.14 | 29.28 | 28.74 | 28.96 | 92,955 | -0.24(-0.83%) |
Feb 14, 2020 | 29.26 | 29.59 | 28.98 | 29.20 | 207,786 | -0.10(-0.34%) |
Feb 13, 2020 | 29.06 | 29.33 | 28.88 | 29.30 | 65,973 | +0.11(+0.37%) |
Feb 12, 2020 | 29.18 | 29.37 | 28.96 | 29.20 | 130,552 | -0.01(-0.02%) |
Feb 11, 2020 | 28.93 | 29.39 | 28.93 | 29.20 | 174,811 | +0.26(+0.90%) |
Feb 10, 2020 | 28.78 | 29.00 | 28.67 | 28.94 | 133,944 | +0.01(+0.02%) |
Feb 07, 2020 | 29.22 | 29.52 | 28.74 | 28.94 | 180,975 | -0.57(-1.93%) |
Feb 06, 2020 | 30.91 | 31.16 | 29.20 | 29.51 | 175,727 | -1.36(-4.39%) |
Feb 05, 2020 | 31.41 | 31.47 | 30.79 | 30.86 | 117,967 | -0.31(-0.99%) |
Feb 04, 2020 | 31.52 | 31.74 | 31.14 | 31.17 | 75,297 | -0.07(-0.22%) |
Feb 03, 2020 | 31.14 | 31.49 | 30.96 | 31.24 | 90,309 | +0.31(+1.00%) |
Jan 31, 2020 | 31.10 | 31.29 | 30.62 | 30.93 | 268,707 | -0.19(-0.63%) |
Jan 30, 2020 | 30.69 | 31.41 | 30.69 | 31.12 | 82,868 | +0.40(+1.29%) |
Jan 29, 2020 | 30.65 | 30.86 | 30.43 | 30.73 | 310,141 | +0.16(+0.53%) |
Jan 28, 2020 | 30.55 | 30.76 | 30.08 | 30.57 | 90,946 | +0.19(+0.62%) |
Jan 27, 2020 | 30.12 | 30.73 | 30.04 | 30.38 | 113,415 | -0.03(-0.11%) |
Jan 24, 2020 | 30.02 | 30.41 | 29.78 | 30.41 | 95,924 | +0.51(+1.71%) |
Jan 23, 2020 | 29.29 | 29.90 | 29.06 | 29.90 | 86,931 | +0.59(+2.00%) |
Jan 22, 2020 | 29.47 | 29.96 | 29.30 | 29.32 | 187,953 | -0.17(-0.56%) |
Jan 21, 2020 | 30.01 | 30.08 | 29.43 | 29.48 | 60,419 | -0.57(-1.88%) |
Jan 17, 2020 | 30.11 | 30.12 | 29.78 | 30.05 | 48,972 | +0.11(+0.38%) |
Jan 16, 2020 | 29.64 | 30.33 | 29.36 | 29.94 | 152,216 | +0.36(+1.22%) |
Jan 15, 2020 | 29.23 | 29.76 | 29.22 | 29.58 | 115,756 | +0.31(+1.05%) |
Jan 14, 2020 | 29.38 | 29.50 | 29.10 | 29.27 | 83,649 | -0.17(-0.57%) |
Jan 13, 2020 | 29.18 | 29.54 | 29.04 | 29.44 | 106,780 | +0.25(+0.87%) |
Jan 10, 2020 | 29.19 | 29.29 | 28.89 | 29.18 | 99,747 | +0.03(+0.09%) |
Jan 09, 2020 | 29.25 | 29.30 | 28.99 | 29.16 | 80,281 | +0.05(+0.16%) |
Jan 08, 2020 | 29.16 | 29.64 | 29.06 | 29.11 | 183,076 | +0.02(+0.07%) |
Jan 07, 2020 | 29.63 | 29.63 | 28.98 | 29.09 | 144,507 | -0.61(-2.04%) |
Jan 06, 2020 | 29.97 | 30.13 | 29.64 | 29.70 | 156,932 | -0.37(-1.22%) |
Jan 03, 2020 | 29.72 | 30.34 | 29.64 | 30.06 | 222,929 | +0.10(+0.33%) |
Jan 02, 2020 | 30.48 | 30.57 | 29.64 | 29.96 | 104,317 | -0.42(-1.38%) |
Dec 31, 2019 | 30.16 | 30.43 | 30.12 | 30.38 | 80,368 | +0.22(+0.73%) |
Dec 30, 2019 | 29.92 | 30.24 | 29.54 | 30.16 | 84,606 | +0.28(+0.94%) |
Dec 27, 2019 | 30.07 | 30.16 | 29.72 | 29.88 | 97,043 | -0.11(-0.36%) |
Dec 26, 2019 | 30.63 | 30.74 | 29.91 | 29.99 | 63,178 | -0.53(-1.74%) |
Dec 24, 2019 | 30.53 | 30.66 | 30.26 | 30.52 | 34,551 | +0.09(+0.31%) |
Dec 23, 2019 | 30.75 | 30.81 | 30.34 | 30.43 | 110,797 | -0.30(-0.98%) |
Dec 20, 2019 | 30.22 | 30.82 | 30.12 | 30.73 | 182,068 | +0.57(+1.88%) |
Dec 19, 2019 | 30.32 | 30.51 | 30.05 | 30.16 | 73,390 | -0.24(-0.79%) |
Dec 18, 2019 | 30.49 | 30.70 | 30.36 | 30.40 | 101,039 | +0.01(+0.04%) |
Dec 17, 2019 | 30.69 | 30.69 | 30.16 | 30.39 | 106,972 | -0.23(-0.74%) |
Dec 16, 2019 | 30.29 | 30.66 | 30.16 | 30.61 | 132,611 | +0.47(+1.55%) |
Dec 13, 2019 | 29.94 | 30.20 | 29.76 | 30.15 | 391,928 | +0.17(+0.58%) |
Dec 12, 2019 | 30.12 | 30.61 | 29.82 | 29.98 | 122,421 | -0.14(-0.46%) |
Dec 11, 2019 | 30.67 | 30.74 | 30.06 | 30.12 | 84,546 | -0.53(-1.72%) |
Dec 10, 2019 | 31.10 | 31.28 | 30.47 | 30.64 | 90,229 | -0.43(-1.39%) |
Dec 09, 2019 | 31.20 | 31.37 | 31.05 | 31.07 | 209,766 | -0.14(-0.45%) |
Dec 06, 2019 | 30.96 | 31.54 | 30.96 | 31.21 | 173,355 | +0.27(+0.86%) |
Dec 05, 2019 | 30.97 | 31.29 | 30.72 | 30.95 | 69,265 | -0.00(-0.01%) |
Dec 04, 2019 | 30.67 | 31.49 | 30.67 | 30.95 | 104,608 | +0.31(+1.01%) |
Dec 03, 2019 | 30.68 | 30.90 | 30.36 | 30.64 | 175,266 | -0.22(-0.71%) |
Dec 02, 2019 | 31.38 | 31.38 | 30.11 | 30.86 | 172,212 | -0.41(-1.30%) |
Nov 29, 2019 | 31.52 | 31.84 | 31.26 | 31.27 | 45,817 | -0.27(-0.84%) |
Nov 27, 2019 | 31.53 | 32.21 | 30.98 | 31.53 | 84,574 | +0.14(+0.45%) |
Nov 26, 2019 | 31.11 | 32.52 | 30.99 | 31.39 | 227,198 | +0.51(+1.64%) |
Nov 25, 2019 | 31.87 | 32.12 | 30.89 | 30.89 | 187,051 | -0.99(-3.09%) |
Nov 22, 2019 | 33.28 | 33.28 | 31.62 | 31.87 | 214,366 | -0.27(-0.85%) |
Nov 21, 2019 | 32.31 | 32.47 | 31.93 | 32.15 | 191,098 | -0.16(-0.49%) |
Nov 20, 2019 | 31.81 | 32.33 | 31.73 | 32.31 | 402,276 | +0.47(+1.48%) |
Nov 19, 2019 | 31.97 | 32.20 | 31.83 | 31.83 | 284,140 | +0.05(+0.15%) |
Nov 18, 2019 | 31.39 | 31.95 | 31.30 | 31.79 | 312,918 | +0.33(+1.06%) |
Nov 15, 2019 | 31.62 | 31.68 | 31.01 | 31.45 | 243,810 | +0.04(+0.13%) |
Nov 14, 2019 | 31.25 | 31.51 | 30.93 | 31.41 | 221,897 | +0.21(+0.68%) |
Nov 13, 2019 | 30.71 | 31.33 | 30.45 | 31.20 | 170,096 | +0.35(+1.14%) |
Nov 12, 2019 | 31.03 | 31.53 | 30.79 | 30.85 | 127,825 | -0.16(-0.52%) |
Nov 11, 2019 | 31.60 | 31.76 | 30.87 | 31.01 | 132,410 | -0.76(-2.39%) |
Nov 08, 2019 | 31.93 | 32.43 | 31.75 | 31.77 | 280,013 | -0.35(-1.10%) |
Nov 07, 2019 | 32.61 | 32.80 | 31.97 | 32.12 | 93,442 | -0.30(-0.92%) |
Nov 06, 2019 | 32.62 | 32.81 | 32.11 | 32.42 | 79,458 | -0.15(-0.45%) |
Nov 05, 2019 | 32.64 | 33.12 | 32.49 | 32.57 | 230,085 | +0.01(+0.02%) |
Nov 04, 2019 | 32.81 | 33.04 | 32.41 | 32.56 | 91,651 | -0.03(-0.08%) |
Nov 01, 2019 | 32.43 | 33.03 | 32.16 | 32.59 | 80,819 | +0.37(+1.14%) |
Oct 31, 2019 | 32.25 | 32.41 | 31.81 | 32.22 | 113,280 | -0.05(-0.17%) |
Oct 30, 2019 | 32.03 | 32.31 | 31.83 | 32.27 | 122,803 | +0.24(+0.75%) |
Oct 29, 2019 | 31.73 | 32.25 | 31.73 | 32.03 | 99,347 | +0.27(+0.86%) |
Oct 28, 2019 | 31.59 | 32.25 | 31.59 | 31.76 | 109,884 | +0.16(+0.51%) |
Oct 25, 2019 | 30.85 | 31.62 | 30.37 | 31.60 | 107,108 | +0.75(+2.44%) |
Oct 24, 2019 | 31.20 | 31.20 | 30.56 | 30.85 | 87,864 | -0.26(-0.85%) |
Oct 23, 2019 | 31.18 | 31.40 | 30.97 | 31.11 | 74,191 | +0.01(+0.04%) |
Oct 22, 2019 | 30.71 | 31.28 | 30.43 | 31.10 | 95,465 | +0.33(+1.07%) |
Oct 21, 2019 | 30.25 | 30.95 | 30.05 | 30.77 | 92,427 | +0.69(+2.29%) |
Oct 18, 2019 | 29.35 | 30.09 | 29.35 | 30.08 | 122,828 | +0.58(+1.96%) |
Oct 17, 2019 | 29.53 | 29.84 | 29.32 | 29.50 | 120,917 | +0.22(+0.74%) |
Oct 16, 2019 | 29.20 | 29.45 | 29.15 | 29.28 | 65,774 | +0.11(+0.36%) |
Oct 15, 2019 | 29.11 | 29.41 | 28.80 | 29.18 | 169,119 | +0.01(+0.02%) |
Oct 14, 2019 | 29.24 | 29.57 | 28.82 | 29.17 | 81,241 | -0.32(-1.08%) |
Oct 11, 2019 | 29.82 | 30.37 | 29.11 | 29.49 | 193,103 | -0.11(-0.36%) |
Oct 10, 2019 | 29.81 | 30.23 | 29.34 | 29.59 | 57,646 | -0.23(-0.77%) |
Oct 09, 2019 | 30.27 | 30.33 | 29.59 | 29.82 | 68,726 | -0.14(-0.46%) |
Oct 08, 2019 | 29.30 | 30.19 | 28.97 | 29.96 | 216,271 | +0.40(+1.36%) |
Oct 07, 2019 | 29.81 | 30.01 | 29.48 | 29.56 | 119,231 | -0.42(-1.41%) |
Oct 04, 2019 | 29.49 | 30.15 | 29.12 | 29.98 | 84,056 | +0.53(+1.79%) |
Oct 03, 2019 | 28.83 | 29.82 | 28.55 | 29.45 | 85,256 | +0.55(+1.90%) |
Oct 02, 2019 | 29.12 | 29.39 | 28.25 | 28.91 | 169,428 | -0.41(-1.40%) |
Oct 01, 2019 | 30.13 | 30.13 | 29.31 | 29.32 | 81,818 | -0.71(-2.37%) |
Sep 30, 2019 | 29.67 | 30.40 | 29.53 | 30.03 | 129,173 | +0.30(+1.02%) |
Sep 27, 2019 | 29.08 | 29.86 | 29.08 | 29.73 | 148,878 | +0.65(+2.23%) |
Sep 26, 2019 | 29.38 | 29.53 | 28.91 | 29.08 | 71,230 | -0.37(-1.26%) |
Sep 25, 2019 | 29.61 | 30.02 | 29.28 | 29.45 | 123,767 | -0.28(-0.93%) |
Sep 24, 2019 | 30.23 | 30.29 | 29.48 | 29.73 | 242,939 | -0.49(-1.62%) |
Sep 23, 2019 | 29.65 | 30.37 | 29.50 | 30.21 | 76,096 | +0.31(+1.04%) |
Sep 20, 2019 | 29.96 | 30.41 | 29.61 | 29.90 | 225,363 | -0.11(-0.35%) |
Sep 19, 2019 | 30.33 | 30.93 | 29.73 | 30.01 | 181,003 | -0.36(-1.17%) |
Sep 18, 2019 | 31.05 | 31.05 | 29.91 | 30.37 | 245,105 | -0.69(-2.21%) |
Sep 17, 2019 | 31.16 | 31.20 | 30.22 | 31.05 | 169,549 | -0.20(-0.63%) |
Sep 16, 2019 | 30.87 | 31.75 | 30.86 | 31.25 | 160,998 | -0.54(-1.70%) |
Sep 13, 2019 | 31.73 | 31.94 | 31.44 | 31.79 | 73,152 | +0.10(+0.31%) |
Sep 12, 2019 | 31.69 | 31.90 | 31.11 | 31.69 | 179,604 | +0.19(+0.61%) |
Sep 11, 2019 | 31.69 | 31.87 | 31.35 | 31.50 | 258,087 | -0.19(-0.60%) |
Sep 10, 2019 | 30.94 | 31.80 | 30.93 | 31.69 | 175,247 | +0.63(+2.04%) |
Sep 09, 2019 | 30.63 | 31.32 | 30.63 | 31.06 | 149,331 | +0.40(+1.29%) |
Sep 06, 2019 | 31.12 | 31.34 | 30.41 | 30.66 | 144,032 | -0.43(-1.38%) |
Sep 05, 2019 | 31.42 | 31.91 | 31.09 | 31.09 | 119,218 | +0.09(+0.30%) |
Sep 04, 2019 | 31.05 | 31.22 | 30.22 | 31.00 | 202,669 | +0.09(+0.30%) |