Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 54.86 | 57.00 | 54.61 | 55.58 | 4,050,183 | +0.30(+0.54%) |
Jun 29, 2020 | 55.16 | 56.59 | 54.79 | 55.28 | 2,589,697 | +0.20(+0.36%) |
Jun 26, 2020 | 56.35 | 57.30 | 54.71 | 55.08 | 7,953,000 | -1.90(-3.33%) |
Jun 25, 2020 | 55.00 | 57.34 | 54.68 | 56.98 | 4,645,157 | +1.98(+3.60%) |
Jun 24, 2020 | 54.07 | 55.30 | 52.92 | 55.00 | 5,398,359 | +1.61(+3.02%) |
Jun 23, 2020 | 52.79 | 54.08 | 52.73 | 53.39 | 3,091,970 | +0.87(+1.66%) |
Jun 22, 2020 | 50.00 | 53.00 | 49.97 | 52.52 | 2,885,760 | +2.55(+5.10%) |
Jun 19, 2020 | 49.08 | 50.00 | 48.98 | 49.97 | 4,514,700 | +1.54(+3.18%) |
Jun 18, 2020 | 48.23 | 48.50 | 47.97 | 48.43 | 1,078,451 | +0.28(+0.58%) |
Jun 17, 2020 | 48.32 | 48.49 | 47.97 | 48.15 | 1,618,750 | +0.33(+0.69%) |
Jun 16, 2020 | 47.99 | 48.33 | 47.28 | 47.82 | 1,967,454 | +0.75(+1.59%) |
Jun 15, 2020 | 45.90 | 47.13 | 45.28 | 47.07 | 1,737,219 | +1.00(+2.17%) |
Jun 12, 2020 | 46.91 | 47.74 | 45.01 | 46.07 | 2,236,600 | +0.07(+0.15%) |
Jun 11, 2020 | 48.05 | 48.29 | 45.65 | 46.00 | 1,740,313 | -2.59(-5.34%) |
Jun 10, 2020 | 48.50 | 49.49 | 48.04 | 48.59 | 1,930,692 | +0.44(+0.90%) |
Jun 09, 2020 | 49.10 | 49.66 | 48.11 | 48.16 | 2,147,947 | -0.85(-1.73%) |
Jun 08, 2020 | 47.99 | 49.08 | 47.83 | 49.01 | 1,836,328 | +0.89(+1.85%) |
Jun 05, 2020 | 47.55 | 48.45 | 47.05 | 48.12 | 2,773,400 | +0.54(+1.13%) |
Jun 04, 2020 | 48.34 | 48.82 | 46.79 | 47.58 | 3,395,483 | -1.24(-2.54%) |
Jun 03, 2020 | 50.08 | 50.49 | 48.63 | 48.82 | 2,491,563 | -1.53(-3.04%) |
Jun 02, 2020 | 49.31 | 50.40 | 48.09 | 50.35 | 2,457,080 | +0.46(+0.92%) |
Jun 01, 2020 | 50.23 | 50.82 | 49.21 | 49.89 | 1,824,799 | -0.84(-1.66%) |
May 29, 2020 | 49.43 | 50.90 | 48.95 | 50.73 | 3,012,500 | +1.98(+4.06%) |
May 28, 2020 | 48.85 | 49.49 | 48.50 | 48.75 | 1,789,155 | -0.35(-0.71%) |
May 27, 2020 | 48.89 | 49.40 | 46.51 | 49.10 | 3,337,295 | -0.22(-0.45%) |
May 26, 2020 | 49.85 | 50.32 | 49.02 | 49.32 | 2,374,291 | -0.24(-0.48%) |
May 22, 2020 | 47.82 | 49.81 | 47.73 | 49.56 | 2,468,500 | +1.63(+3.40%) |
May 21, 2020 | 47.89 | 48.41 | 47.25 | 47.93 | 1,852,769 | +0.48(+1.01%) |
May 20, 2020 | 46.90 | 47.68 | 46.90 | 47.45 | 1,553,353 | +1.24(+2.68%) |
May 19, 2020 | 46.00 | 47.22 | 45.67 | 46.21 | 1,615,968 | +0.02(+0.05%) |
May 18, 2020 | 47.64 | 47.94 | 46.13 | 46.19 | 1,600,594 | -0.88(-1.88%) |
May 15, 2020 | 44.64 | 47.20 | 44.56 | 47.07 | 3,167,500 | +2.27(+5.07%) |
May 14, 2020 | 45.17 | 45.17 | 43.81 | 44.80 | 1,948,177 | -0.48(-1.06%) |
May 13, 2020 | 46.46 | 46.88 | 44.25 | 45.28 | 2,101,151 | -0.90(-1.95%) |
May 12, 2020 | 45.55 | 47.05 | 45.00 | 46.18 | 3,490,235 | +0.68(+1.49%) |
May 11, 2020 | 43.99 | 45.90 | 43.15 | 45.50 | 3,800,179 | +2.06(+4.74%) |
May 08, 2020 | 41.63 | 44.27 | 41.52 | 43.44 | 3,725,300 | +1.41(+3.35%) |
May 07, 2020 | 43.01 | 43.11 | 41.23 | 42.03 | 4,175,329 | -0.57(-1.34%) |
May 06, 2020 | 41.19 | 43.90 | 40.00 | 42.60 | 11,526,498 | +5.22(+13.96%) |
May 05, 2020 | 36.42 | 38.10 | 36.27 | 37.38 | 2,242,096 | +1.09(+2.99%) |
May 04, 2020 | 35.66 | 36.50 | 35.04 | 36.30 | 1,925,540 | +0.68(+1.90%) |
May 01, 2020 | 35.27 | 35.91 | 34.83 | 35.62 | 1,405,700 | -0.42(-1.17%) |
Apr 30, 2020 | 35.00 | 36.21 | 34.50 | 36.04 | 1,976,172 | +0.79(+2.24%) |
Apr 29, 2020 | 34.04 | 35.40 | 33.51 | 35.25 | 1,689,109 | +1.58(+4.69%) |
Apr 28, 2020 | 35.00 | 35.32 | 33.38 | 33.67 | 1,809,394 | -1.01(-2.91%) |
Apr 27, 2020 | 33.56 | 34.79 | 33.33 | 34.68 | 1,480,973 | +1.39(+4.18%) |
Apr 24, 2020 | 33.73 | 34.00 | 33.05 | 33.29 | 3,276,900 | -0.23(-0.69%) |
Apr 23, 2020 | 33.94 | 34.30 | 33.38 | 33.52 | 1,056,145 | -0.33(-0.97%) |
Apr 22, 2020 | 33.00 | 34.25 | 32.99 | 33.85 | 1,693,197 | +1.26(+3.87%) |
Apr 21, 2020 | 33.63 | 34.14 | 32.54 | 32.59 | 972,588 | -1.42(-4.18%) |
Apr 20, 2020 | 33.57 | 34.87 | 32.60 | 34.01 | 1,687,927 | +0.20(+0.59%) |
Apr 17, 2020 | 33.48 | 33.96 | 33.25 | 33.81 | 2,077,100 | +0.98(+2.99%) |
Apr 16, 2020 | 32.20 | 32.95 | 31.60 | 32.83 | 1,409,346 | +0.88(+2.75%) |
Apr 15, 2020 | 31.07 | 32.26 | 30.40 | 31.95 | 1,332,666 | +0.39(+1.24%) |
Apr 14, 2020 | 31.15 | 31.93 | 30.84 | 31.56 | 2,844,185 | +1.02(+3.34%) |
Apr 13, 2020 | 30.93 | 31.30 | 30.00 | 30.54 | 3,312,495 | -0.49(-1.58%) |
Apr 09, 2020 | 31.54 | 32.00 | 30.17 | 31.03 | 1,997,400 | -0.19(-0.61%) |
Apr 08, 2020 | 31.00 | 31.38 | 30.10 | 31.22 | 1,809,116 | +0.46(+1.50%) |
Apr 07, 2020 | 32.51 | 32.90 | 30.39 | 30.76 | 2,546,702 | -1.20(-3.75%) |
Apr 06, 2020 | 32.31 | 32.63 | 30.51 | 31.96 | 4,198,097 | +0.59(+1.88%) |
Apr 03, 2020 | 31.57 | 32.27 | 30.61 | 31.37 | 3,768,300 | -0.48(-1.51%) |
Apr 02, 2020 | 30.06 | 31.97 | 29.45 | 31.85 | 2,158,835 | +1.66(+5.48%) |
Apr 01, 2020 | 28.91 | 30.36 | 28.07 | 30.20 | 3,127,534 | +0.57(+1.94%) |
Mar 31, 2020 | 29.30 | 30.09 | 28.90 | 29.62 | 1,593,664 | +0.27(+0.92%) |
Mar 30, 2020 | 28.18 | 29.80 | 27.39 | 29.35 | 1,723,968 | +1.82(+6.61%) |
Mar 27, 2020 | 27.24 | 28.13 | 26.68 | 27.53 | 1,423,700 | -0.87(-3.06%) |
Mar 26, 2020 | 28.35 | 29.62 | 27.73 | 28.40 | 2,404,827 | +0.14(+0.50%) |
Mar 25, 2020 | 26.77 | 29.26 | 26.26 | 28.26 | 2,219,717 | +1.23(+4.55%) |
Mar 24, 2020 | 25.99 | 27.60 | 25.28 | 27.03 | 1,910,467 | +2.16(+8.69%) |
Mar 23, 2020 | 25.74 | 26.36 | 24.00 | 24.87 | 1,791,735 | -0.14(-0.56%) |
Mar 20, 2020 | 26.49 | 27.21 | 24.66 | 25.01 | 2,917,900 | -1.27(-4.83%) |
Mar 19, 2020 | 25.37 | 26.84 | 25.00 | 26.28 | 1,981,468 | +0.82(+3.22%) |
Mar 18, 2020 | 25.86 | 26.87 | 23.81 | 25.46 | 2,503,156 | -1.90(-6.94%) |
Mar 17, 2020 | 26.50 | 27.91 | 26.16 | 27.36 | 1,911,772 | +1.18(+4.51%) |
Mar 16, 2020 | 24.70 | 27.10 | 24.55 | 26.18 | 2,275,006 | -2.86(-9.85%) |
Mar 13, 2020 | 28.11 | 29.22 | 26.60 | 29.04 | 3,139,900 | +2.10(+7.80%) |
Mar 12, 2020 | 28.23 | 29.36 | 25.58 | 26.94 | 2,491,276 | -3.57(-11.70%) |
Mar 11, 2020 | 31.54 | 31.96 | 29.60 | 30.51 | 1,649,017 | -1.72(-5.34%) |
Mar 10, 2020 | 33.23 | 33.38 | 30.93 | 32.23 | 1,509,042 | +0.01(+0.03%) |
Mar 09, 2020 | 33.11 | 33.38 | 32.07 | 32.22 | 1,355,187 | -2.86(-8.15%) |
Mar 06, 2020 | 34.98 | 35.51 | 34.31 | 35.08 | 1,779,800 | -0.97(-2.69%) |
Mar 05, 2020 | 35.81 | 36.89 | 35.28 | 36.05 | 1,732,449 | -0.78(-2.12%) |
Mar 04, 2020 | 35.00 | 36.85 | 34.33 | 36.83 | 2,162,800 | +2.44(+7.10%) |
Mar 03, 2020 | 35.31 | 35.48 | 33.71 | 34.39 | 2,035,847 | -0.81(-2.30%) |
Mar 02, 2020 | 34.43 | 35.20 | 33.19 | 35.20 | 1,903,548 | +0.98(+2.86%) |
Feb 28, 2020 | 32.91 | 34.41 | 32.51 | 34.22 | 2,245,900 | +0.16(+0.47%) |
Feb 27, 2020 | 34.81 | 35.56 | 33.84 | 34.06 | 2,499,085 | -1.07(-3.05%) |
Feb 26, 2020 | 36.17 | 36.98 | 33.92 | 35.13 | 3,106,374 | +1.25(+3.69%) |
Feb 25, 2020 | 34.59 | 35.04 | 33.66 | 33.88 | 2,070,912 | -0.62(-1.80%) |
Feb 24, 2020 | 34.16 | 34.91 | 33.77 | 34.50 | 1,182,699 | -1.00(-2.82%) |
Feb 21, 2020 | 35.99 | 36.00 | 34.75 | 35.50 | 1,580,800 | -0.54(-1.50%) |
Feb 20, 2020 | 36.02 | 36.42 | 35.19 | 36.04 | 1,078,991 | -0.02(-0.06%) |
Feb 19, 2020 | 35.64 | 36.22 | 35.61 | 36.06 | 976,094 | +0.37(+1.04%) |
Feb 18, 2020 | 35.89 | 36.19 | 35.24 | 35.69 | 640,981 | -0.24(-0.67%) |
Feb 14, 2020 | 35.96 | 36.00 | 35.51 | 35.93 | 595,300 | +0.09(+0.25%) |
Feb 13, 2020 | 36.24 | 36.40 | 35.73 | 35.84 | 610,625 | -0.56(-1.54%) |
Feb 12, 2020 | 36.29 | 36.55 | 35.80 | 36.40 | 1,192,323 | +0.10(+0.28%) |
Feb 11, 2020 | 36.20 | 36.91 | 36.20 | 36.30 | 1,349,467 | +0.13(+0.36%) |
Feb 10, 2020 | 35.09 | 36.27 | 35.09 | 36.17 | 997,971 | +0.83(+2.35%) |
Feb 07, 2020 | 35.07 | 35.52 | 34.82 | 35.34 | 788,900 | +0.05(+0.14%) |
Feb 06, 2020 | 35.67 | 35.82 | 34.53 | 35.29 | 1,061,980 | -0.28(-0.79%) |
Feb 05, 2020 | 35.12 | 36.13 | 34.94 | 35.57 | 1,994,625 | +0.85(+2.45%) |
Feb 04, 2020 | 34.64 | 34.96 | 34.33 | 34.72 | 1,109,875 | +0.49(+1.43%) |
Feb 03, 2020 | 34.70 | 35.04 | 33.89 | 34.23 | 2,034,536 | -0.26(-0.75%) |
Jan 31, 2020 | 34.87 | 34.98 | 34.15 | 34.49 | 1,473,900 | -0.51(-1.46%) |
Jan 30, 2020 | 35.64 | 36.10 | 34.88 | 35.00 | 1,088,767 | -0.87(-2.43%) |
Jan 29, 2020 | 36.42 | 36.46 | 35.84 | 35.87 | 775,530 | -0.49(-1.35%) |
Jan 28, 2020 | 36.21 | 36.54 | 36.00 | 36.36 | 742,507 | +0.33(+0.92%) |
Jan 27, 2020 | 34.96 | 36.19 | 34.61 | 36.03 | 1,350,089 | -0.03(-0.08%) |
Jan 24, 2020 | 37.53 | 37.63 | 35.67 | 36.06 | 2,473,200 | -1.05(-2.83%) |
Jan 23, 2020 | 38.13 | 38.25 | 37.04 | 37.11 | 1,857,439 | -1.45(-3.76%) |
Jan 22, 2020 | 39.01 | 39.10 | 38.18 | 38.56 | 1,741,103 | +0.31(+0.81%) |
Jan 21, 2020 | 38.46 | 38.85 | 37.73 | 38.25 | 2,107,787 | -0.15(-0.39%) |
Jan 17, 2020 | 38.44 | 38.50 | 37.95 | 38.40 | 1,339,600 | +0.11(+0.29%) |
Jan 16, 2020 | 37.78 | 38.50 | 37.76 | 38.29 | 1,409,355 | +0.55(+1.46%) |
Jan 15, 2020 | 38.47 | 38.78 | 37.67 | 37.74 | 1,465,338 | -0.66(-1.72%) |
Jan 14, 2020 | 38.25 | 38.50 | 37.32 | 38.40 | 1,436,102 | +0.14(+0.37%) |
Jan 13, 2020 | 37.51 | 38.61 | 36.82 | 38.26 | 2,349,749 | +1.66(+4.54%) |
Jan 10, 2020 | 36.49 | 36.69 | 35.95 | 36.60 | 1,195,200 | +0.32(+0.88%) |
Jan 09, 2020 | 36.22 | 36.58 | 35.90 | 36.28 | 1,572,539 | +0.10(+0.28%) |
Jan 08, 2020 | 36.62 | 36.68 | 36.00 | 36.18 | 1,398,496 | -0.19(-0.52%) |
Jan 07, 2020 | 36.27 | 36.64 | 35.75 | 36.37 | 1,358,482 | +0.15(+0.41%) |
Jan 06, 2020 | 36.10 | 36.27 | 35.34 | 36.22 | 2,101,396 | +0.12(+0.33%) |
Jan 03, 2020 | 35.99 | 36.24 | 35.55 | 36.10 | 2,117,500 | -0.28(-0.77%) |
Jan 02, 2020 | 36.00 | 36.45 | 35.41 | 36.38 | 2,639,228 | +0.18(+0.50%) |
Dec 31, 2019 | 35.96 | 36.33 | 35.86 | 36.20 | 828,800 | +0.16(+0.44%) |
Dec 30, 2019 | 36.24 | 36.27 | 35.71 | 36.04 | 762,075 | -0.31(-0.85%) |
Dec 27, 2019 | 36.63 | 36.63 | 35.96 | 36.35 | 847,400 | -0.30(-0.82%) |
Dec 26, 2019 | 36.62 | 36.77 | 36.41 | 36.65 | 750,649 | -0.02(-0.05%) |
Dec 24, 2019 | 36.44 | 36.74 | 36.13 | 36.67 | 391,300 | +0.39(+1.07%) |
Dec 23, 2019 | 36.21 | 36.50 | 35.63 | 36.28 | 1,519,559 | +0.00(+0.00%) |
Dec 20, 2019 | 35.81 | 36.39 | 35.54 | 36.28 | 2,641,300 | +0.69(+1.94%) |
Dec 19, 2019 | 34.91 | 35.83 | 34.73 | 35.59 | 2,325,541 | +0.54(+1.54%) |
Dec 18, 2019 | 34.70 | 35.06 | 34.22 | 35.05 | 1,581,800 | +0.26(+0.75%) |
Dec 17, 2019 | 34.49 | 34.98 | 33.95 | 34.79 | 1,798,403 | +0.53(+1.55%) |
Dec 16, 2019 | 34.57 | 34.88 | 33.33 | 34.26 | 5,613,474 | -1.24(-3.49%) |
Dec 13, 2019 | 32.84 | 32.84 | 35.50 | 407,328 | +2.66(+8.10%) | |
Dec 12, 2019 | 32.25 | 33.10 | 31.56 | 32.84 | 1,706,366 | +0.59(+1.83%) |
Dec 11, 2019 | 31.85 | 32.50 | 31.51 | 32.25 | 1,660,891 | +0.28(+0.88%) |
Dec 10, 2019 | 31.89 | 32.24 | 31.48 | 31.97 | 1,161,407 | +0.08(+0.25%) |
Dec 09, 2019 | 32.18 | 32.43 | 31.79 | 31.89 | 974,279 | -0.34(-1.05%) |
Dec 06, 2019 | 32.04 | 32.62 | 31.91 | 32.23 | 760,800 | +0.37(+1.16%) |
Dec 05, 2019 | 32.62 | 32.65 | 31.71 | 31.86 | 986,888 | -0.76(-2.33%) |
Dec 04, 2019 | 32.38 | 32.77 | 32.01 | 32.62 | 1,183,914 | +0.36(+1.12%) |
Dec 03, 2019 | 31.59 | 32.31 | 31.39 | 32.26 | 1,889,685 | +0.33(+1.03%) |
Dec 02, 2019 | 32.78 | 33.00 | 31.87 | 31.93 | 1,438,366 | -0.85(-2.59%) |
Nov 29, 2019 | 32.50 | 33.06 | 32.50 | 32.78 | 656,600 | +0.21(+0.64%) |
Nov 27, 2019 | 32.63 | 32.97 | 32.38 | 32.57 | 852,500 | -0.15(-0.46%) |
Nov 26, 2019 | 32.52 | 33.21 | 32.32 | 32.72 | 2,051,192 | +0.21(+0.65%) |
Nov 25, 2019 | 31.78 | 32.66 | 31.55 | 32.51 | 2,117,759 | +0.96(+3.04%) |
Nov 22, 2019 | 31.04 | 31.80 | 30.95 | 31.55 | 1,455,300 | +0.55(+1.77%) |
Nov 21, 2019 | 31.31 | 31.68 | 30.91 | 31.00 | 1,163,358 | -0.27(-0.86%) |
Nov 20, 2019 | 29.90 | 31.71 | 29.86 | 31.27 | 2,626,175 | +0.77(+2.52%) |
Nov 19, 2019 | 30.76 | 30.96 | 30.48 | 30.50 | 1,005,748 | -0.23(-0.73%) |
Nov 18, 2019 | 30.25 | 30.83 | 30.10 | 30.73 | 1,337,057 | +0.46(+1.54%) |
Nov 15, 2019 | 29.88 | 30.36 | 29.38 | 30.26 | 1,255,700 | +0.45(+1.51%) |
Nov 14, 2019 | 30.10 | 30.18 | 29.60 | 29.81 | 1,383,924 | -0.49(-1.62%) |
Nov 13, 2019 | 30.35 | 30.43 | 29.97 | 30.30 | 1,092,874 | +0.07(+0.23%) |
Nov 12, 2019 | 30.01 | 30.35 | 29.71 | 30.23 | 959,113 | +0.22(+0.73%) |
Nov 11, 2019 | 29.55 | 30.16 | 29.42 | 30.01 | 1,515,445 | +0.51(+1.73%) |
Nov 08, 2019 | 29.42 | 29.71 | 28.70 | 29.50 | 1,544,700 | -0.15(-0.51%) |
Nov 07, 2019 | 29.53 | 29.89 | 29.11 | 29.65 | 1,258,896 | -0.03(-0.10%) |
Nov 06, 2019 | 31.24 | 31.25 | 28.78 | 29.68 | 1,817,459 | -0.17(-0.57%) |
Nov 05, 2019 | 29.83 | 30.39 | 29.72 | 29.85 | 1,793,685 | -0.05(-0.17%) |
Nov 04, 2019 | 29.77 | 30.00 | 29.43 | 29.90 | 879,199 | +0.38(+1.27%) |
Nov 01, 2019 | 28.95 | 29.75 | 28.87 | 29.52 | 1,901,100 | +0.61(+2.13%) |
Oct 31, 2019 | 29.13 | 29.43 | 28.79 | 28.91 | 1,263,332 | -0.22(-0.76%) |
Oct 30, 2019 | 29.22 | 29.40 | 28.97 | 29.13 | 751,551 | -0.05(-0.17%) |
Oct 29, 2019 | 29.10 | 29.85 | 29.05 | 29.18 | 1,413,384 | +0.07(+0.24%) |
Oct 28, 2019 | 28.48 | 29.39 | 28.43 | 29.11 | 1,068,203 | +0.68(+2.39%) |
Oct 25, 2019 | 28.62 | 28.76 | 28.36 | 28.43 | 1,013,300 | -0.34(-1.18%) |
Oct 24, 2019 | 28.50 | 28.82 | 28.10 | 28.77 | 852,810 | +0.54(+1.91%) |
Oct 23, 2019 | 27.59 | 28.27 | 27.34 | 28.23 | 1,304,151 | +0.69(+2.51%) |
Oct 22, 2019 | 27.65 | 28.03 | 27.40 | 27.54 | 838,980 | -0.16(-0.58%) |
Oct 21, 2019 | 27.50 | 27.80 | 27.09 | 27.70 | 1,563,992 | +0.30(+1.09%) |
Oct 18, 2019 | 28.52 | 28.64 | 27.24 | 27.40 | 1,215,300 | -1.08(-3.79%) |
Oct 17, 2019 | 28.80 | 29.29 | 28.33 | 28.48 | 1,677,510 | -0.12(-0.42%) |
Oct 16, 2019 | 28.13 | 28.76 | 27.87 | 28.60 | 1,538,331 | +0.41(+1.44%) |
Oct 15, 2019 | 27.27 | 28.34 | 27.21 | 28.20 | 2,301,629 | +0.91(+3.35%) |
Oct 14, 2019 | 27.09 | 27.52 | 26.99 | 27.28 | 889,241 | +0.22(+0.81%) |
Oct 11, 2019 | 26.64 | 27.26 | 26.45 | 27.06 | 1,395,400 | +0.72(+2.73%) |
Oct 10, 2019 | 26.32 | 26.69 | 25.97 | 26.34 | 1,113,709 | +0.02(+0.08%) |
Oct 09, 2019 | 26.35 | 26.77 | 26.09 | 26.32 | 651,485 | +0.09(+0.34%) |
Oct 08, 2019 | 25.92 | 26.64 | 25.91 | 26.23 | 1,006,652 | -0.09(-0.34%) |
Oct 07, 2019 | 26.48 | 26.85 | 26.26 | 26.32 | 913,251 | -0.14(-0.53%) |
Oct 04, 2019 | 25.94 | 26.52 | 25.86 | 26.46 | 1,050,100 | +0.55(+2.12%) |
Oct 03, 2019 | 25.43 | 25.99 | 25.14 | 25.91 | 1,687,548 | +0.48(+1.89%) |
Oct 02, 2019 | 26.09 | 26.09 | 25.04 | 25.43 | 1,436,256 | -0.81(-3.09%) |
Oct 01, 2019 | 27.12 | 27.66 | 26.12 | 26.24 | 1,584,880 | -0.99(-3.64%) |
Sep 30, 2019 | 27.41 | 27.76 | 27.18 | 27.23 | 1,173,384 | -0.32(-1.16%) |
Sep 27, 2019 | 27.42 | 27.76 | 27.11 | 27.55 | 1,870,000 | +0.04(+0.15%) |
Sep 26, 2019 | 27.53 | 27.59 | 27.01 | 27.51 | 993,068 | +0.32(+1.18%) |
Sep 25, 2019 | 27.36 | 27.68 | 26.43 | 27.19 | 1,527,665 | -0.23(-0.84%) |
Sep 24, 2019 | 27.44 | 27.81 | 27.22 | 27.42 | 1,359,323 | +0.02(+0.07%) |
Sep 23, 2019 | 27.08 | 27.76 | 27.06 | 27.40 | 907,446 | +0.13(+0.48%) |
Sep 20, 2019 | 26.52 | 27.44 | 26.46 | 27.27 | 1,770,000 | +0.77(+2.91%) |
Sep 19, 2019 | 26.52 | 26.80 | 26.34 | 26.50 | 849,035 | +0.09(+0.34%) |
Sep 18, 2019 | 26.71 | 26.71 | 26.07 | 26.41 | 1,039,323 | -0.26(-0.97%) |
Sep 17, 2019 | 26.08 | 26.75 | 26.08 | 26.67 | 952,420 | +0.66(+2.54%) |
Sep 16, 2019 | 26.27 | 26.82 | 25.97 | 26.01 | 899,929 | -0.33(-1.25%) |
Sep 13, 2019 | 26.42 | 26.66 | 26.05 | 26.34 | 1,302,000 | -0.09(-0.34%) |
Sep 12, 2019 | 26.97 | 27.04 | 26.42 | 26.43 | 961,120 | -0.28(-1.05%) |
Sep 11, 2019 | 26.42 | 26.86 | 26.26 | 26.71 | 937,163 | +0.21(+0.79%) |
Sep 10, 2019 | 26.20 | 26.63 | 25.51 | 26.50 | 1,313,878 | -0.04(-0.15%) |
Sep 09, 2019 | 27.10 | 27.24 | 26.32 | 26.54 | 908,219 | -0.55(-2.03%) |
Sep 06, 2019 | 26.68 | 27.26 | 26.50 | 27.09 | 682,700 | +0.41(+1.54%) |
Sep 05, 2019 | 26.80 | 27.06 | 26.51 | 26.68 | 866,250 | -0.09(-0.34%) |
Sep 04, 2019 | 26.94 | 26.95 | 26.45 | 26.77 | 614,930 | -0.04(-0.15%) |
Sep 03, 2019 | 27.38 | 27.62 | 26.71 | 26.81 | 1,025,854 | -0.82(-2.97%) |
Aug 30, 2019 | 27.72 | 28.09 | 27.53 | 27.63 | 957,400 | +0.08(+0.29%) |
Aug 29, 2019 | 27.85 | 27.94 | 27.38 | 27.55 | 670,312 | -0.02(-0.07%) |
Aug 28, 2019 | 27.23 | 27.58 | 27.07 | 27.57 | 805,883 | +0.16(+0.58%) |
Aug 27, 2019 | 27.64 | 27.82 | 27.07 | 27.41 | 1,101,108 | -0.24(-0.87%) |
Aug 26, 2019 | 27.34 | 27.72 | 27.31 | 27.65 | 759,582 | +0.46(+1.69%) |
Aug 23, 2019 | 27.75 | 28.02 | 27.14 | 27.19 | 816,100 | -0.49(-1.77%) |
Aug 22, 2019 | 28.05 | 28.05 | 27.40 | 27.68 | 996,288 | -0.29(-1.04%) |
Aug 21, 2019 | 27.84 | 28.10 | 27.69 | 27.97 | 1,410,858 | +0.38(+1.38%) |
Aug 20, 2019 | 27.50 | 27.93 | 27.40 | 27.59 | 944,139 | +0.09(+0.33%) |
Aug 19, 2019 | 27.17 | 27.62 | 26.94 | 27.50 | 975,008 | +0.50(+1.85%) |
Aug 16, 2019 | 26.86 | 27.52 | 26.85 | 27.00 | 1,481,200 | +0.16(+0.60%) |
Aug 15, 2019 | 26.82 | 27.20 | 26.55 | 26.84 | 1,189,606 | +0.22(+0.83%) |
Aug 14, 2019 | 27.03 | 27.26 | 26.31 | 26.62 | 1,371,113 | +0.06(+0.23%) |
Aug 13, 2019 | 26.36 | 26.89 | 26.17 | 26.56 | 1,351,093 | +0.34(+1.30%) |
Aug 12, 2019 | 27.06 | 27.16 | 25.98 | 26.22 | 1,333,293 | -0.92(-3.39%) |
Aug 09, 2019 | 27.71 | 27.72 | 26.72 | 27.14 | 1,992,600 | -0.45(-1.63%) |
Aug 08, 2019 | 26.74 | 27.68 | 26.50 | 27.59 | 2,722,085 | +1.10(+4.15%) |
Aug 07, 2019 | 24.57 | 26.87 | 24.25 | 26.49 | 4,126,483 | +2.84(+12.01%) |
Aug 06, 2019 | 23.23 | 23.72 | 23.05 | 23.65 | 1,702,388 | +0.53(+2.29%) |
Aug 05, 2019 | 24.26 | 24.36 | 22.84 | 23.12 | 1,972,151 | -1.52(-6.17%) |
Aug 02, 2019 | 24.89 | 25.08 | 24.18 | 24.64 | 1,524,900 | -0.33(-1.32%) |
Aug 01, 2019 | 24.93 | 25.27 | 24.73 | 24.97 | 1,759,035 | +0.08(+0.32%) |
Jul 31, 2019 | 24.85 | 25.03 | 24.59 | 24.89 | 1,532,095 | +0.02(+0.08%) |
Jul 30, 2019 | 24.68 | 24.88 | 24.36 | 24.87 | 1,115,021 | +0.16(+0.65%) |
Jul 29, 2019 | 24.49 | 24.86 | 24.43 | 24.71 | 1,343,336 | +0.30(+1.23%) |
Jul 26, 2019 | 24.10 | 24.66 | 23.87 | 24.41 | 1,416,600 | +0.51(+2.13%) |
Jul 25, 2019 | 23.97 | 24.19 | 23.71 | 23.90 | 1,623,847 | -0.01(-0.04%) |
Jul 24, 2019 | 23.82 | 24.02 | 23.56 | 23.91 | 1,018,352 | -0.07(-0.29%) |
Jul 23, 2019 | 24.15 | 24.20 | 23.63 | 23.98 | 1,381,131 | +0.00(+0.00%) |
Jul 22, 2019 | 24.11 | 24.27 | 23.68 | 23.98 | 1,553,078 | -0.12(-0.50%) |
Jul 19, 2019 | 24.54 | 24.59 | 23.38 | 24.10 | 3,064,700 | -0.53(-2.15%) |
Jul 18, 2019 | 24.37 | 24.79 | 24.10 | 24.63 | 1,843,021 | +0.34(+1.40%) |
Jul 17, 2019 | 23.92 | 24.32 | 23.42 | 24.29 | 2,455,178 | +0.45(+1.89%) |
Jul 16, 2019 | 23.52 | 23.90 | 23.29 | 23.84 | 1,728,425 | +0.32(+1.36%) |
Jul 15, 2019 | 23.37 | 23.52 | 22.87 | 23.52 | 910,869 | +0.06(+0.26%) |
Jul 12, 2019 | 23.61 | 23.66 | 23.25 | 23.46 | 1,189,600 | -0.12(-0.51%) |
Jul 11, 2019 | 23.46 | 23.75 | 23.00 | 23.58 | 1,913,346 | +0.11(+0.47%) |
Jul 10, 2019 | 23.28 | 23.63 | 22.81 | 23.47 | 2,085,003 | +0.14(+0.60%) |
Jul 09, 2019 | 22.90 | 23.68 | 22.90 | 23.33 | 2,634,581 | +0.33(+1.43%) |
Jul 08, 2019 | 24.06 | 24.38 | 22.69 | 23.00 | 2,632,121 | -1.35(-5.54%) |
Jul 05, 2019 | 25.25 | 25.31 | 23.79 | 24.35 | 1,725,100 | -0.95(-3.75%) |
Jul 03, 2019 | 24.89 | 25.38 | 24.89 | 25.30 | 1,461,200 | +0.54(+2.18%) |
Jul 02, 2019 | 24.92 | 25.45 | 24.47 | 24.76 | 2,162,150 | -0.21(-0.84%) |