Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 31.23 | 32.98 | 31.02 | 32.59 | 165,155 | +1.34(+4.30%) |
Jun 29, 2020 | 31.78 | 32.32 | 30.91 | 31.25 | 198,188 | +0.11(+0.34%) |
Jun 26, 2020 | 29.75 | 31.42 | 29.59 | 31.14 | 719,499 | +1.08(+3.60%) |
Jun 25, 2020 | 28.44 | 30.08 | 28.34 | 30.06 | 108,624 | +1.36(+4.75%) |
Jun 24, 2020 | 28.83 | 28.83 | 28.27 | 28.70 | 150,308 | -0.66(-2.26%) |
Jun 23, 2020 | 29.48 | 29.76 | 28.94 | 29.36 | 124,512 | +0.51(+1.76%) |
Jun 22, 2020 | 28.89 | 29.18 | 28.24 | 28.85 | 130,382 | -0.33(-1.14%) |
Jun 19, 2020 | 30.43 | 30.43 | 29.01 | 29.18 | 301,099 | -0.80(-2.66%) |
Jun 18, 2020 | 30.41 | 31.02 | 29.77 | 29.98 | 43,336 | -0.76(-2.47%) |
Jun 17, 2020 | 31.60 | 31.60 | 30.68 | 30.74 | 81,554 | -0.87(-2.74%) |
Jun 16, 2020 | 31.74 | 31.95 | 31.13 | 31.61 | 97,693 | +1.31(+4.31%) |
Jun 15, 2020 | 28.50 | 30.73 | 28.50 | 30.30 | 81,155 | +0.53(+1.77%) |
Jun 12, 2020 | 30.27 | 31.65 | 28.82 | 29.78 | 169,432 | +0.25(+0.86%) |
Jun 11, 2020 | 30.19 | 30.59 | 29.50 | 29.53 | 127,245 | -2.54(-7.93%) |
Jun 10, 2020 | 33.83 | 33.86 | 31.93 | 32.07 | 121,647 | -2.00(-5.86%) |
Jun 09, 2020 | 33.77 | 34.73 | 33.34 | 34.07 | 123,330 | -0.52(-1.49%) |
Jun 08, 2020 | 34.77 | 35.02 | 34.17 | 34.58 | 104,577 | +0.61(+1.81%) |
Jun 05, 2020 | 34.02 | 35.32 | 33.01 | 33.97 | 114,528 | +1.87(+5.83%) |
Jun 04, 2020 | 31.46 | 32.20 | 31.18 | 32.10 | 86,782 | +0.27(+0.86%) |
Jun 03, 2020 | 30.73 | 32.08 | 30.44 | 31.82 | 154,611 | +1.82(+6.07%) |
Jun 02, 2020 | 29.53 | 30.54 | 29.53 | 30.00 | 122,324 | +0.83(+2.84%) |
Jun 01, 2020 | 29.63 | 29.92 | 29.10 | 29.17 | 128,977 | -0.46(-1.55%) |
May 29, 2020 | 29.15 | 29.99 | 28.84 | 29.63 | 175,282 | +0.00(+0.00%) |
May 28, 2020 | 31.53 | 31.53 | 29.52 | 29.63 | 181,651 | -1.08(-3.52%) |
May 27, 2020 | 28.73 | 30.93 | 28.73 | 30.71 | 204,247 | +3.35(+12.25%) |
May 26, 2020 | 26.90 | 27.77 | 26.18 | 27.36 | 167,684 | +1.71(+6.65%) |
May 22, 2020 | 25.58 | 26.22 | 25.01 | 25.66 | 72,350 | +0.20(+0.80%) |
May 21, 2020 | 25.55 | 26.10 | 25.42 | 25.45 | 78,459 | -0.22(-0.87%) |
May 20, 2020 | 25.07 | 26.09 | 25.01 | 25.68 | 82,176 | +1.14(+4.65%) |
May 19, 2020 | 24.88 | 25.45 | 24.38 | 24.54 | 153,368 | -0.62(-2.48%) |
May 18, 2020 | 24.72 | 25.27 | 24.46 | 25.16 | 131,738 | +2.01(+8.67%) |
May 15, 2020 | 22.67 | 23.33 | 22.26 | 23.15 | 94,414 | +0.84(+3.76%) |
May 14, 2020 | 22.17 | 22.42 | 20.97 | 22.31 | 130,165 | -0.46(-2.01%) |
May 13, 2020 | 23.43 | 23.60 | 22.15 | 22.77 | 116,745 | -0.96(-4.06%) |
May 12, 2020 | 25.12 | 25.37 | 23.74 | 23.74 | 225,328 | -1.36(-5.43%) |
May 11, 2020 | 25.78 | 25.78 | 24.66 | 25.10 | 97,822 | -0.95(-3.63%) |
May 08, 2020 | 25.48 | 26.21 | 25.05 | 26.05 | 222,387 | +1.29(+5.19%) |
May 07, 2020 | 24.81 | 25.52 | 24.58 | 24.76 | 125,290 | +0.47(+1.93%) |
May 06, 2020 | 25.18 | 25.25 | 24.03 | 24.29 | 191,040 | -0.85(-3.37%) |
May 05, 2020 | 24.86 | 25.98 | 24.86 | 25.14 | 301,600 | +0.78(+3.20%) |
May 04, 2020 | 24.96 | 25.34 | 23.98 | 24.36 | 69,346 | -1.14(-4.47%) |
May 01, 2020 | 25.49 | 26.06 | 24.99 | 25.50 | 97,493 | -0.83(-3.15%) |
Apr 30, 2020 | 26.82 | 27.05 | 26.10 | 26.33 | 149,880 | -1.95(-6.91%) |
Apr 29, 2020 | 27.08 | 28.86 | 26.52 | 28.28 | 198,100 | +2.28(+8.75%) |
Apr 28, 2020 | 25.76 | 26.34 | 25.52 | 26.01 | 162,561 | +1.07(+4.29%) |
Apr 27, 2020 | 24.01 | 25.06 | 23.74 | 24.94 | 85,886 | +1.28(+5.43%) |
Apr 24, 2020 | 24.17 | 24.17 | 23.44 | 23.66 | 67,162 | -0.24(-1.02%) |
Apr 23, 2020 | 23.73 | 24.75 | 23.35 | 23.90 | 176,469 | +0.37(+1.57%) |
Apr 22, 2020 | 23.98 | 24.26 | 23.24 | 23.53 | 151,006 | +0.31(+1.34%) |
Apr 21, 2020 | 22.87 | 23.42 | 22.25 | 23.22 | 52,923 | -0.48(-2.01%) |
Apr 20, 2020 | 23.14 | 24.32 | 22.97 | 23.69 | 236,916 | -0.30(-1.26%) |
Apr 17, 2020 | 24.20 | 24.56 | 23.62 | 24.00 | 71,482 | +0.89(+3.87%) |
Apr 16, 2020 | 23.31 | 24.19 | 22.20 | 23.10 | 112,585 | -0.27(-1.16%) |
Apr 15, 2020 | 22.28 | 23.80 | 22.28 | 23.37 | 110,385 | -0.21(-0.91%) |
Apr 14, 2020 | 25.14 | 25.14 | 23.23 | 23.59 | 131,302 | -0.97(-3.96%) |
Apr 13, 2020 | 25.67 | 25.86 | 24.30 | 24.56 | 63,336 | -1.23(-4.75%) |
Apr 09, 2020 | 25.60 | 26.31 | 24.79 | 25.78 | 153,764 | +1.06(+4.29%) |
Apr 08, 2020 | 24.68 | 25.28 | 23.67 | 24.72 | 212,864 | +0.60(+2.50%) |
Apr 07, 2020 | 23.69 | 24.89 | 22.57 | 24.12 | 266,361 | +1.26(+5.53%) |
Apr 06, 2020 | 20.46 | 22.90 | 20.39 | 22.86 | 131,341 | +3.33(+17.02%) |
Apr 03, 2020 | 20.46 | 22.48 | 18.73 | 19.53 | 133,399 | -1.34(-6.43%) |
Apr 02, 2020 | 20.34 | 21.60 | 19.98 | 20.87 | 165,628 | +0.04(+0.19%) |
Apr 01, 2020 | 23.00 | 23.68 | 20.54 | 20.84 | 254,500 | -3.47(-14.28%) |
Mar 31, 2020 | 23.85 | 25.40 | 23.69 | 24.31 | 194,428 | -0.82(-3.25%) |
Mar 30, 2020 | 24.72 | 25.60 | 24.41 | 25.12 | 102,039 | +0.50(+2.01%) |
Mar 27, 2020 | 24.95 | 25.99 | 24.45 | 24.63 | 113,960 | -1.59(-6.08%) |
Mar 26, 2020 | 24.86 | 26.49 | 24.86 | 26.22 | 178,029 | +1.93(+7.92%) |
Mar 25, 2020 | 23.79 | 25.12 | 22.96 | 24.30 | 181,266 | +0.71(+3.01%) |
Mar 24, 2020 | 22.14 | 23.73 | 20.99 | 23.59 | 152,576 | +2.66(+12.73%) |
Mar 23, 2020 | 22.11 | 22.11 | 19.81 | 20.92 | 102,081 | -0.88(-4.01%) |
Mar 20, 2020 | 21.94 | 23.53 | 20.45 | 21.80 | 195,727 | +0.53(+2.47%) |
Mar 19, 2020 | 18.73 | 22.17 | 18.73 | 21.27 | 215,751 | +2.04(+10.62%) |
Mar 18, 2020 | 21.44 | 22.63 | 18.67 | 19.23 | 160,772 | -3.98(-17.13%) |
Mar 17, 2020 | 22.68 | 23.76 | 20.82 | 23.21 | 156,850 | +0.96(+4.33%) |
Mar 16, 2020 | 19.32 | 23.40 | 19.32 | 22.25 | 212,952 | -4.58(-17.07%) |
Mar 13, 2020 | 25.09 | 26.90 | 22.97 | 26.82 | 151,192 | +2.99(+12.57%) |
Mar 12, 2020 | 24.60 | 25.95 | 23.83 | 23.83 | 145,879 | -3.02(-11.26%) |
Mar 11, 2020 | 27.19 | 27.66 | 26.16 | 26.85 | 97,042 | -1.23(-4.40%) |
Mar 10, 2020 | 28.20 | 28.27 | 26.40 | 28.09 | 95,154 | +1.01(+3.73%) |
Mar 09, 2020 | 28.68 | 29.73 | 26.75 | 27.08 | 112,069 | -3.44(-11.28%) |
Mar 06, 2020 | 29.58 | 30.84 | 29.58 | 30.52 | 95,446 | -0.40(-1.29%) |
Mar 05, 2020 | 31.38 | 32.16 | 30.32 | 30.92 | 102,698 | -1.67(-5.13%) |
Mar 04, 2020 | 32.20 | 32.59 | 31.50 | 32.59 | 62,307 | +0.87(+2.73%) |
Mar 03, 2020 | 31.71 | 32.92 | 31.34 | 31.73 | 186,261 | -0.04(-0.12%) |
Mar 02, 2020 | 30.32 | 31.93 | 29.55 | 31.76 | 106,497 | +1.54(+5.08%) |
Feb 28, 2020 | 30.69 | 30.73 | 29.40 | 30.23 | 218,766 | -1.13(-3.60%) |
Feb 27, 2020 | 31.65 | 32.46 | 31.02 | 31.36 | 173,492 | -1.13(-3.47%) |
Feb 26, 2020 | 34.03 | 34.33 | 32.38 | 32.48 | 62,103 | -1.40(-4.13%) |
Feb 25, 2020 | 35.96 | 36.37 | 33.73 | 33.88 | 245,344 | -2.08(-5.79%) |
Feb 24, 2020 | 35.78 | 36.39 | 35.78 | 35.96 | 154,603 | -1.15(-3.09%) |
Feb 21, 2020 | 36.33 | 37.24 | 35.98 | 37.11 | 156,129 | +0.66(+1.81%) |
Feb 20, 2020 | 35.74 | 36.60 | 35.64 | 36.45 | 108,434 | +0.66(+1.85%) |
Feb 19, 2020 | 35.73 | 36.01 | 35.67 | 35.79 | 79,188 | +0.09(+0.25%) |
Feb 18, 2020 | 35.19 | 35.99 | 35.06 | 35.70 | 115,372 | +0.47(+1.32%) |
Feb 14, 2020 | 35.94 | 35.94 | 34.86 | 35.23 | 99,458 | -0.79(-2.19%) |
Feb 13, 2020 | 35.90 | 36.19 | 35.65 | 36.02 | 56,176 | +0.07(+0.19%) |
Feb 12, 2020 | 35.93 | 36.07 | 35.59 | 35.95 | 214,812 | +0.43(+1.20%) |
Feb 11, 2020 | 35.30 | 36.17 | 35.30 | 35.53 | 148,077 | +0.48(+1.36%) |
Feb 10, 2020 | 35.87 | 35.87 | 34.84 | 35.05 | 64,909 | -0.90(-2.51%) |
Feb 07, 2020 | 36.41 | 36.50 | 35.73 | 35.95 | 118,280 | -0.77(-2.09%) |
Feb 06, 2020 | 36.95 | 37.40 | 36.10 | 36.72 | 93,090 | -0.15(-0.40%) |
Feb 05, 2020 | 36.52 | 37.18 | 36.44 | 36.87 | 129,407 | +0.82(+2.26%) |
Feb 04, 2020 | 34.99 | 36.99 | 34.69 | 36.05 | 333,298 | +1.87(+5.48%) |
Feb 03, 2020 | 34.17 | 34.63 | 34.07 | 34.18 | 124,476 | +0.21(+0.63%) |
Jan 31, 2020 | 34.47 | 35.01 | 33.64 | 33.97 | 108,886 | -0.66(-1.91%) |
Jan 30, 2020 | 34.34 | 34.98 | 33.99 | 34.63 | 145,705 | +0.00(+0.00%) |
Jan 29, 2020 | 35.65 | 35.72 | 34.59 | 34.63 | 147,120 | -1.02(-2.86%) |
Jan 28, 2020 | 35.68 | 35.84 | 35.28 | 35.65 | 105,395 | +0.25(+0.71%) |
Jan 27, 2020 | 35.14 | 35.58 | 34.75 | 35.39 | 94,767 | -0.52(-1.46%) |
Jan 24, 2020 | 37.07 | 37.08 | 35.87 | 35.92 | 143,293 | -0.98(-2.64%) |
Jan 23, 2020 | 36.51 | 37.08 | 36.13 | 36.89 | 125,112 | +0.05(+0.14%) |
Jan 22, 2020 | 36.90 | 37.30 | 36.64 | 36.84 | 80,247 | +0.09(+0.24%) |
Jan 21, 2020 | 37.98 | 38.06 | 36.72 | 36.75 | 277,234 | -1.43(-3.74%) |
Jan 17, 2020 | 37.13 | 38.31 | 36.86 | 38.18 | 206,030 | +1.10(+2.96%) |
Jan 16, 2020 | 36.11 | 37.09 | 36.11 | 37.08 | 196,483 | +1.19(+3.33%) |
Jan 15, 2020 | 36.03 | 36.48 | 35.76 | 35.89 | 224,958 | -0.21(-0.59%) |
Jan 14, 2020 | 37.37 | 37.65 | 35.86 | 36.10 | 286,851 | -1.14(-3.05%) |
Jan 13, 2020 | 36.81 | 37.31 | 36.54 | 37.24 | 315,741 | +0.61(+1.67%) |
Jan 10, 2020 | 37.61 | 37.63 | 36.51 | 36.63 | 203,969 | -0.89(-2.38%) |
Jan 09, 2020 | 38.32 | 38.32 | 37.46 | 37.52 | 289,720 | -0.46(-1.20%) |
Jan 08, 2020 | 38.25 | 38.48 | 37.91 | 37.98 | 244,728 | -0.07(-0.18%) |
Jan 07, 2020 | 37.72 | 38.72 | 37.35 | 38.04 | 128,939 | +0.06(+0.15%) |
Jan 06, 2020 | 37.45 | 38.19 | 37.11 | 37.98 | 81,173 | +0.08(+0.20%) |
Jan 03, 2020 | 37.76 | 37.97 | 37.15 | 37.91 | 63,972 | -0.35(-0.91%) |
Jan 02, 2020 | 39.27 | 39.27 | 37.77 | 38.26 | 58,403 | -0.60(-1.55%) |
Dec 31, 2019 | 38.75 | 39.28 | 38.75 | 38.86 | 69,535 | +0.16(+0.40%) |
Dec 30, 2019 | 38.82 | 38.85 | 38.10 | 38.70 | 100,638 | +0.01(+0.03%) |
Dec 27, 2019 | 38.82 | 38.85 | 38.28 | 38.69 | 57,791 | +0.10(+0.25%) |
Dec 26, 2019 | 38.70 | 38.84 | 38.31 | 38.60 | 42,081 | -0.03(-0.08%) |
Dec 24, 2019 | 38.83 | 38.84 | 38.41 | 38.63 | 22,148 | -0.12(-0.30%) |
Dec 23, 2019 | 38.83 | 38.88 | 38.36 | 38.74 | 83,142 | -0.02(-0.05%) |
Dec 20, 2019 | 38.76 | 39.08 | 38.25 | 38.76 | 171,417 | +0.14(+0.35%) |
Dec 19, 2019 | 39.03 | 39.03 | 38.09 | 38.63 | 69,399 | -0.41(-1.04%) |
Dec 18, 2019 | 39.21 | 39.21 | 38.34 | 39.03 | 81,093 | -0.15(-0.37%) |
Dec 17, 2019 | 39.38 | 39.76 | 38.98 | 39.18 | 143,577 | +0.39(+1.00%) |
Dec 16, 2019 | 38.47 | 39.36 | 38.33 | 38.79 | 148,264 | +0.80(+2.10%) |
Dec 13, 2019 | 38.13 | 38.52 | 37.63 | 37.99 | 294,829 | -0.17(-0.46%) |
Dec 12, 2019 | 37.21 | 38.39 | 37.14 | 38.17 | 281,052 | +1.18(+3.20%) |
Dec 11, 2019 | 36.64 | 37.65 | 36.35 | 36.98 | 539,833 | -3.98(-9.72%) |
Dec 10, 2019 | 40.63 | 41.09 | 40.38 | 40.96 | 86,082 | +0.26(+0.64%) |
Dec 09, 2019 | 40.59 | 40.93 | 40.09 | 40.70 | 79,783 | -0.10(-0.24%) |
Dec 06, 2019 | 40.31 | 40.94 | 40.27 | 40.80 | 89,417 | +0.98(+2.46%) |
Dec 05, 2019 | 39.42 | 39.85 | 39.12 | 39.82 | 107,219 | +0.46(+1.16%) |
Dec 04, 2019 | 39.08 | 39.56 | 38.68 | 39.36 | 143,926 | +0.66(+1.71%) |
Dec 03, 2019 | 38.94 | 38.94 | 38.44 | 38.70 | 78,749 | -0.86(-2.18%) |
Dec 02, 2019 | 40.18 | 40.42 | 39.53 | 39.57 | 82,583 | -0.31(-0.78%) |
Nov 29, 2019 | 39.99 | 40.28 | 39.55 | 39.88 | 86,223 | -0.32(-0.80%) |
Nov 27, 2019 | 40.18 | 40.75 | 39.93 | 40.20 | 90,241 | +0.11(+0.27%) |
Nov 26, 2019 | 39.42 | 40.14 | 39.30 | 40.09 | 145,822 | +0.49(+1.25%) |
Nov 25, 2019 | 39.02 | 39.67 | 38.52 | 39.60 | 324,402 | +0.61(+1.57%) |
Nov 22, 2019 | 39.22 | 39.22 | 38.74 | 38.98 | 64,178 | -0.01(-0.02%) |
Nov 21, 2019 | 39.56 | 39.56 | 37.78 | 38.99 | 134,170 | -0.63(-1.59%) |
Nov 20, 2019 | 40.02 | 40.18 | 39.17 | 39.63 | 183,923 | -0.66(-1.64%) |
Nov 19, 2019 | 39.83 | 40.47 | 39.71 | 40.29 | 172,419 | +0.46(+1.15%) |
Nov 18, 2019 | 38.81 | 39.95 | 38.08 | 39.83 | 202,431 | +0.70(+1.79%) |
Nov 15, 2019 | 38.37 | 39.50 | 38.37 | 39.13 | 145,457 | +1.17(+3.09%) |
Nov 14, 2019 | 38.23 | 38.44 | 37.92 | 37.96 | 140,940 | -0.41(-1.06%) |
Nov 13, 2019 | 38.63 | 38.86 | 38.19 | 38.36 | 108,630 | -0.62(-1.59%) |
Nov 12, 2019 | 38.78 | 39.22 | 38.55 | 38.98 | 126,071 | +0.58(+1.52%) |
Nov 11, 2019 | 37.85 | 38.53 | 37.85 | 38.40 | 92,563 | +0.17(+0.43%) |
Nov 08, 2019 | 37.83 | 40.10 | 35.69 | 38.24 | 202,630 | -1.32(-3.34%) |
Nov 07, 2019 | 36.40 | 40.00 | 36.40 | 39.56 | 435,318 | +2.69(+7.29%) |
Nov 06, 2019 | 37.69 | 38.05 | 36.73 | 36.87 | 178,703 | -0.93(-2.46%) |
Nov 05, 2019 | 37.54 | 38.01 | 37.44 | 37.80 | 312,924 | +0.05(+0.13%) |
Nov 04, 2019 | 37.47 | 38.03 | 37.32 | 37.75 | 368,121 | +0.68(+1.83%) |
Nov 01, 2019 | 36.64 | 37.35 | 36.64 | 37.07 | 185,719 | +0.71(+1.95%) |
Oct 31, 2019 | 36.93 | 36.93 | 35.81 | 36.36 | 66,592 | -0.56(-1.52%) |
Oct 30, 2019 | 37.15 | 37.15 | 36.24 | 36.93 | 116,501 | -0.04(-0.10%) |
Oct 29, 2019 | 37.18 | 37.45 | 36.89 | 36.97 | 78,875 | -0.21(-0.57%) |
Oct 28, 2019 | 36.91 | 37.76 | 36.91 | 37.18 | 111,989 | +0.54(+1.48%) |
Oct 25, 2019 | 36.70 | 36.98 | 36.38 | 36.64 | 70,883 | +0.05(+0.13%) |
Oct 24, 2019 | 37.70 | 37.70 | 36.30 | 36.59 | 92,627 | -0.83(-2.23%) |
Oct 23, 2019 | 36.60 | 37.47 | 36.42 | 37.42 | 142,889 | +0.82(+2.25%) |
Oct 22, 2019 | 35.95 | 36.97 | 35.54 | 36.60 | 94,035 | +0.43(+1.18%) |
Oct 21, 2019 | 35.37 | 36.23 | 35.37 | 36.17 | 125,221 | +1.19(+3.41%) |
Oct 18, 2019 | 34.19 | 35.21 | 34.19 | 34.98 | 106,066 | +0.79(+2.30%) |
Oct 17, 2019 | 34.12 | 34.46 | 33.94 | 34.19 | 171,334 | +0.27(+0.80%) |
Oct 16, 2019 | 33.87 | 34.50 | 33.58 | 33.92 | 102,258 | -0.18(-0.54%) |
Oct 15, 2019 | 33.90 | 34.39 | 33.39 | 34.11 | 116,436 | +0.43(+1.27%) |
Oct 14, 2019 | 33.79 | 33.81 | 33.11 | 33.68 | 69,478 | -0.03(-0.09%) |
Oct 11, 2019 | 32.83 | 34.30 | 32.61 | 33.71 | 145,893 | +1.41(+4.35%) |
Oct 10, 2019 | 32.85 | 33.07 | 32.26 | 32.30 | 86,797 | -0.42(-1.27%) |
Oct 09, 2019 | 33.59 | 33.59 | 32.66 | 32.72 | 77,883 | -0.48(-1.46%) |
Oct 08, 2019 | 33.52 | 33.56 | 32.88 | 33.20 | 131,985 | -0.79(-2.31%) |
Oct 07, 2019 | 33.90 | 34.44 | 33.43 | 33.99 | 93,622 | -0.16(-0.48%) |
Oct 04, 2019 | 33.89 | 34.30 | 33.64 | 34.15 | 65,414 | +0.40(+1.18%) |
Oct 03, 2019 | 33.42 | 33.89 | 32.81 | 33.76 | 84,610 | +0.09(+0.26%) |
Oct 02, 2019 | 33.59 | 33.73 | 33.01 | 33.67 | 77,224 | -0.28(-0.83%) |
Oct 01, 2019 | 35.59 | 35.91 | 33.76 | 33.95 | 81,318 | -1.36(-3.84%) |
Sep 30, 2019 | 35.21 | 35.72 | 34.87 | 35.31 | 157,463 | +0.23(+0.66%) |
Sep 27, 2019 | 35.56 | 35.73 | 35.03 | 35.08 | 71,502 | -0.38(-1.07%) |
Sep 26, 2019 | 36.64 | 36.93 | 35.30 | 35.45 | 104,755 | -1.30(-3.53%) |
Sep 25, 2019 | 36.51 | 36.92 | 36.02 | 36.75 | 93,702 | +0.22(+0.61%) |
Sep 24, 2019 | 37.21 | 37.21 | 36.37 | 36.53 | 296,260 | -0.62(-1.67%) |
Sep 23, 2019 | 36.67 | 37.54 | 36.64 | 37.15 | 196,024 | +0.18(+0.50%) |
Sep 20, 2019 | 36.40 | 37.27 | 36.37 | 36.97 | 444,283 | +0.53(+1.46%) |
Sep 19, 2019 | 36.06 | 36.83 | 35.92 | 36.43 | 171,206 | +0.38(+1.05%) |
Sep 18, 2019 | 36.64 | 36.77 | 35.72 | 36.05 | 178,462 | -0.64(-1.74%) |
Sep 17, 2019 | 36.96 | 37.29 | 36.27 | 36.69 | 146,822 | -0.49(-1.33%) |
Sep 16, 2019 | 37.54 | 37.74 | 37.16 | 37.19 | 131,243 | -0.34(-0.90%) |
Sep 13, 2019 | 37.53 | 37.98 | 37.39 | 37.53 | 112,463 | +0.35(+0.94%) |
Sep 12, 2019 | 37.04 | 37.54 | 36.50 | 37.18 | 147,441 | +0.20(+0.55%) |
Sep 11, 2019 | 37.32 | 37.48 | 36.48 | 36.98 | 217,034 | -0.05(-0.13%) |
Sep 10, 2019 | 36.65 | 37.08 | 35.70 | 37.02 | 153,372 | +0.67(+1.84%) |
Sep 09, 2019 | 33.60 | 36.52 | 33.60 | 36.35 | 212,738 | +2.88(+8.60%) |
Sep 06, 2019 | 33.54 | 33.80 | 33.05 | 33.48 | 101,217 | -0.04(-0.12%) |
Sep 05, 2019 | 32.08 | 33.91 | 32.08 | 33.52 | 216,729 | +1.95(+6.17%) |
Sep 04, 2019 | 30.78 | 31.86 | 30.66 | 31.57 | 238,309 | +1.20(+3.96%) |
Sep 03, 2019 | 31.26 | 31.42 | 30.20 | 30.37 | 211,993 | -1.01(-3.21%) |
Aug 30, 2019 | 31.03 | 31.42 | 30.56 | 31.37 | 175,814 | +0.26(+0.84%) |
Aug 29, 2019 | 30.65 | 31.32 | 30.65 | 31.11 | 187,703 | +0.85(+2.82%) |
Aug 28, 2019 | 30.84 | 31.21 | 29.87 | 30.26 | 243,127 | -0.57(-1.85%) |
Aug 27, 2019 | 30.78 | 31.29 | 30.46 | 30.83 | 139,625 | -0.04(-0.13%) |
Aug 26, 2019 | 31.41 | 31.45 | 29.81 | 30.87 | 81,000 | -0.16(-0.53%) |
Aug 23, 2019 | 32.03 | 32.42 | 30.84 | 31.03 | 139,289 | -1.37(-4.22%) |
Aug 22, 2019 | 32.71 | 32.95 | 32.24 | 32.40 | 118,753 | -0.29(-0.89%) |
Aug 21, 2019 | 32.84 | 33.02 | 32.56 | 32.69 | 102,892 | +0.12(+0.36%) |
Aug 20, 2019 | 32.42 | 33.12 | 32.24 | 32.57 | 60,360 | -0.01(-0.03%) |
Aug 19, 2019 | 32.94 | 33.34 | 32.54 | 32.58 | 73,272 | +0.12(+0.36%) |
Aug 16, 2019 | 32.00 | 32.67 | 32.00 | 32.47 | 57,160 | +0.81(+2.57%) |
Aug 15, 2019 | 31.77 | 31.77 | 31.41 | 31.65 | 66,606 | -0.17(-0.55%) |
Aug 14, 2019 | 32.84 | 32.84 | 31.67 | 31.83 | 68,353 | -1.67(-4.98%) |
Aug 13, 2019 | 32.66 | 33.83 | 32.66 | 33.50 | 73,018 | +0.84(+2.58%) |
Aug 12, 2019 | 33.23 | 33.35 | 32.28 | 32.65 | 155,024 | -0.79(-2.38%) |
Aug 09, 2019 | 33.92 | 34.01 | 33.02 | 33.45 | 114,527 | -0.54(-1.60%) |
Aug 08, 2019 | 34.17 | 34.35 | 33.48 | 33.99 | 235,571 | +0.11(+0.31%) |
Aug 07, 2019 | 34.16 | 35.22 | 33.40 | 33.88 | 133,576 | -0.68(-1.96%) |
Aug 06, 2019 | 35.25 | 35.63 | 34.30 | 34.56 | 180,009 | -0.50(-1.44%) |
Aug 05, 2019 | 35.08 | 35.48 | 34.65 | 35.06 | 140,464 | -0.78(-2.19%) |
Aug 02, 2019 | 35.27 | 36.31 | 34.63 | 35.85 | 149,347 | +0.29(+0.82%) |
Aug 01, 2019 | 36.93 | 36.99 | 35.22 | 35.56 | 199,266 | -1.64(-4.40%) |
Jul 31, 2019 | 37.70 | 37.98 | 36.54 | 37.19 | 224,341 | -0.78(-2.06%) |
Jul 30, 2019 | 36.29 | 38.48 | 36.29 | 37.98 | 260,113 | -0.75(-1.95%) |
Jul 29, 2019 | 39.43 | 39.65 | 38.66 | 38.73 | 115,398 | -0.64(-1.62%) |
Jul 26, 2019 | 40.25 | 40.28 | 38.74 | 39.37 | 291,667 | -0.80(-2.00%) |
Jul 25, 2019 | 41.30 | 41.38 | 40.12 | 40.17 | 197,736 | -1.34(-3.24%) |
Jul 24, 2019 | 39.65 | 41.69 | 39.53 | 41.52 | 172,970 | +1.76(+4.43%) |
Jul 23, 2019 | 39.02 | 39.82 | 39.02 | 39.76 | 136,558 | +0.80(+2.06%) |
Jul 22, 2019 | 39.42 | 40.00 | 38.92 | 38.95 | 90,134 | -0.46(-1.18%) |
Jul 19, 2019 | 39.15 | 39.67 | 38.91 | 39.42 | 90,435 | +0.20(+0.52%) |
Jul 18, 2019 | 39.03 | 39.51 | 39.02 | 39.21 | 116,440 | +0.09(+0.22%) |
Jul 17, 2019 | 38.97 | 39.49 | 38.83 | 39.13 | 151,887 | +0.05(+0.12%) |
Jul 16, 2019 | 38.48 | 39.61 | 38.24 | 39.08 | 157,788 | +0.63(+1.64%) |
Jul 15, 2019 | 39.14 | 39.54 | 38.36 | 38.45 | 63,100 | -0.61(-1.56%) |
Jul 12, 2019 | 38.66 | 39.19 | 38.65 | 39.06 | 79,996 | +0.61(+1.59%) |
Jul 11, 2019 | 38.56 | 38.73 | 38.03 | 38.45 | 99,458 | -0.15(-0.40%) |
Jul 10, 2019 | 39.30 | 39.52 | 38.55 | 38.60 | 107,129 | -0.58(-1.48%) |
Jul 09, 2019 | 39.55 | 39.55 | 38.88 | 39.19 | 76,019 | -0.44(-1.10%) |
Jul 08, 2019 | 39.89 | 40.39 | 39.26 | 39.62 | 118,877 | -0.53(-1.33%) |
Jul 05, 2019 | 40.38 | 40.59 | 39.95 | 40.15 | 68,214 | -0.45(-1.12%) |
Jul 03, 2019 | 41.10 | 41.10 | 40.48 | 40.61 | 28,732 | -0.31(-0.76%) |
Jul 02, 2019 | 41.45 | 41.45 | 40.46 | 40.92 | 79,086 | -0.56(-1.35%) |