Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 31.18 | 32.92 | 30.96 | 32.54 | 165,435 | +1.34(+4.30%) |
Jun 29, 2020 | 31.72 | 32.27 | 30.86 | 31.20 | 198,524 | +0.11(+0.34%) |
Jun 26, 2020 | 29.70 | 31.36 | 29.54 | 31.09 | 720,719 | +1.08(+3.60%) |
Jun 25, 2020 | 28.40 | 30.03 | 28.29 | 30.01 | 108,809 | +1.36(+4.75%) |
Jun 24, 2020 | 28.78 | 28.78 | 28.22 | 28.65 | 150,563 | -0.66(-2.26%) |
Jun 23, 2020 | 29.43 | 29.71 | 28.89 | 29.31 | 124,723 | +0.51(+1.76%) |
Jun 22, 2020 | 28.84 | 29.13 | 28.19 | 28.80 | 130,603 | -0.33(-1.14%) |
Jun 19, 2020 | 30.38 | 30.38 | 28.96 | 29.13 | 301,610 | -0.80(-2.67%) |
Jun 18, 2020 | 30.36 | 30.96 | 29.72 | 29.93 | 43,409 | -0.76(-2.47%) |
Jun 17, 2020 | 31.55 | 31.55 | 30.62 | 30.69 | 81,692 | -0.87(-2.74%) |
Jun 16, 2020 | 31.68 | 31.90 | 31.08 | 31.56 | 97,858 | +1.30(+4.31%) |
Jun 15, 2020 | 28.45 | 30.68 | 28.45 | 30.25 | 81,292 | +0.53(+1.77%) |
Jun 12, 2020 | 30.21 | 31.59 | 28.77 | 29.73 | 169,720 | +0.25(+0.86%) |
Jun 11, 2020 | 30.14 | 30.54 | 29.45 | 29.48 | 127,460 | -2.54(-7.93%) |
Jun 10, 2020 | 33.77 | 33.80 | 31.88 | 32.01 | 121,854 | -1.99(-5.86%) |
Jun 09, 2020 | 33.72 | 34.67 | 33.28 | 34.01 | 123,540 | -0.52(-1.49%) |
Jun 08, 2020 | 34.71 | 34.96 | 34.12 | 34.52 | 104,754 | +0.61(+1.81%) |
Jun 05, 2020 | 33.96 | 35.26 | 32.96 | 33.91 | 114,723 | +1.87(+5.83%) |
Jun 04, 2020 | 31.41 | 32.15 | 31.13 | 32.04 | 86,929 | +0.27(+0.86%) |
Jun 03, 2020 | 30.68 | 32.03 | 30.39 | 31.77 | 154,874 | +1.82(+6.07%) |
Jun 02, 2020 | 29.48 | 30.49 | 29.48 | 29.95 | 122,531 | +0.83(+2.84%) |
Jun 01, 2020 | 29.58 | 29.87 | 29.05 | 29.12 | 129,196 | -0.46(-1.55%) |
May 29, 2020 | 29.11 | 29.94 | 28.79 | 29.58 | 175,579 | +0.00(+0.00%) |
May 28, 2020 | 31.48 | 31.48 | 29.47 | 29.58 | 181,959 | -1.08(-3.52%) |
May 27, 2020 | 28.68 | 30.88 | 28.68 | 30.66 | 204,593 | +3.35(+12.25%) |
May 26, 2020 | 26.86 | 27.72 | 26.14 | 27.32 | 167,968 | +1.70(+6.65%) |
May 22, 2020 | 25.54 | 26.17 | 24.97 | 25.61 | 72,472 | +0.20(+0.80%) |
May 21, 2020 | 25.51 | 26.06 | 25.37 | 25.41 | 78,592 | -0.22(-0.87%) |
May 20, 2020 | 25.03 | 26.04 | 24.97 | 25.63 | 82,315 | +1.14(+4.65%) |
May 19, 2020 | 24.84 | 25.41 | 24.34 | 24.49 | 153,628 | -0.62(-2.48%) |
May 18, 2020 | 24.68 | 25.22 | 24.42 | 25.12 | 131,962 | +2.00(+8.67%) |
May 15, 2020 | 22.63 | 23.29 | 22.22 | 23.11 | 94,574 | +0.84(+3.76%) |
May 14, 2020 | 22.13 | 22.38 | 20.93 | 22.28 | 130,386 | -0.46(-2.01%) |
May 13, 2020 | 23.40 | 23.56 | 22.11 | 22.73 | 116,943 | -0.96(-4.06%) |
May 12, 2020 | 25.08 | 25.33 | 23.70 | 23.70 | 225,710 | -1.36(-5.43%) |
May 11, 2020 | 25.74 | 25.74 | 24.62 | 25.06 | 97,988 | -0.94(-3.63%) |
May 08, 2020 | 25.44 | 26.17 | 25.01 | 26.00 | 222,764 | +1.28(+5.19%) |
May 07, 2020 | 24.77 | 25.48 | 24.53 | 24.72 | 125,502 | +0.47(+1.93%) |
May 06, 2020 | 25.14 | 25.20 | 23.99 | 24.25 | 191,364 | -0.85(-3.37%) |
May 05, 2020 | 24.82 | 25.93 | 24.82 | 25.10 | 302,112 | +0.78(+3.20%) |
May 04, 2020 | 24.91 | 25.29 | 23.94 | 24.32 | 69,463 | -1.14(-4.47%) |
May 01, 2020 | 25.45 | 26.01 | 24.95 | 25.46 | 97,658 | -0.83(-3.15%) |
Apr 30, 2020 | 26.77 | 27.00 | 26.05 | 26.28 | 150,134 | -1.95(-6.91%) |
Apr 29, 2020 | 27.03 | 28.81 | 26.48 | 28.24 | 198,436 | +2.27(+8.75%) |
Apr 28, 2020 | 25.71 | 26.30 | 25.48 | 25.96 | 162,836 | +1.07(+4.29%) |
Apr 27, 2020 | 23.96 | 25.01 | 23.70 | 24.90 | 86,032 | +1.28(+5.43%) |
Apr 24, 2020 | 24.13 | 24.13 | 23.40 | 23.62 | 67,276 | -0.24(-1.02%) |
Apr 23, 2020 | 23.69 | 24.71 | 23.31 | 23.86 | 176,769 | +0.37(+1.57%) |
Apr 22, 2020 | 23.94 | 24.22 | 23.20 | 23.49 | 151,262 | +0.31(+1.34%) |
Apr 21, 2020 | 22.83 | 23.38 | 22.21 | 23.18 | 53,013 | -0.48(-2.01%) |
Apr 20, 2020 | 23.10 | 24.28 | 22.94 | 23.65 | 237,317 | -0.30(-1.26%) |
Apr 17, 2020 | 24.16 | 24.52 | 23.58 | 23.95 | 71,603 | +0.89(+3.87%) |
Apr 16, 2020 | 23.27 | 24.15 | 22.16 | 23.06 | 112,776 | -0.27(-1.16%) |
Apr 15, 2020 | 22.25 | 23.76 | 22.25 | 23.33 | 110,572 | -0.21(-0.91%) |
Apr 14, 2020 | 25.10 | 25.10 | 23.19 | 23.55 | 131,524 | -0.97(-3.96%) |
Apr 13, 2020 | 25.62 | 25.82 | 24.26 | 24.52 | 63,443 | -1.22(-4.75%) |
Apr 09, 2020 | 25.56 | 26.27 | 24.75 | 25.74 | 154,024 | +1.06(+4.29%) |
Apr 08, 2020 | 24.63 | 25.24 | 23.63 | 24.68 | 213,225 | +0.60(+2.50%) |
Apr 07, 2020 | 23.65 | 24.85 | 22.53 | 24.08 | 266,813 | +1.26(+5.53%) |
Apr 06, 2020 | 20.42 | 22.86 | 20.35 | 22.82 | 131,564 | +3.32(+17.02%) |
Apr 03, 2020 | 20.42 | 22.45 | 18.69 | 19.50 | 133,625 | -1.34(-6.43%) |
Apr 02, 2020 | 20.31 | 21.56 | 19.95 | 20.84 | 165,909 | +0.04(+0.19%) |
Apr 01, 2020 | 22.96 | 23.64 | 20.51 | 20.80 | 254,932 | -3.47(-14.28%) |
Mar 31, 2020 | 23.81 | 25.35 | 23.65 | 24.27 | 194,758 | -0.82(-3.25%) |
Mar 30, 2020 | 24.67 | 25.56 | 24.37 | 25.08 | 102,212 | +0.50(+2.01%) |
Mar 27, 2020 | 24.91 | 25.94 | 24.41 | 24.59 | 114,153 | -1.59(-6.08%) |
Mar 26, 2020 | 24.82 | 26.44 | 24.82 | 26.18 | 178,330 | +1.92(+7.92%) |
Mar 25, 2020 | 23.75 | 25.08 | 22.92 | 24.26 | 181,574 | +0.71(+3.01%) |
Mar 24, 2020 | 22.10 | 23.69 | 20.95 | 23.55 | 152,834 | +2.66(+12.73%) |
Mar 23, 2020 | 22.07 | 22.07 | 19.78 | 20.89 | 102,255 | -0.87(-4.01%) |
Mar 20, 2020 | 21.91 | 23.49 | 20.41 | 21.76 | 196,059 | +0.52(+2.47%) |
Mar 19, 2020 | 18.69 | 22.13 | 18.69 | 21.24 | 216,117 | +2.04(+10.62%) |
Mar 18, 2020 | 21.40 | 22.60 | 18.64 | 19.20 | 161,045 | -3.97(-17.13%) |
Mar 17, 2020 | 22.64 | 23.72 | 20.78 | 23.17 | 157,116 | +0.96(+4.33%) |
Mar 16, 2020 | 19.29 | 23.36 | 19.29 | 22.21 | 213,313 | -4.57(-17.07%) |
Mar 13, 2020 | 25.05 | 26.86 | 22.93 | 26.78 | 151,449 | +2.99(+12.57%) |
Mar 12, 2020 | 24.56 | 25.90 | 23.79 | 23.79 | 146,126 | -3.02(-11.26%) |
Mar 11, 2020 | 27.15 | 27.61 | 26.12 | 26.81 | 97,206 | -1.23(-4.40%) |
Mar 10, 2020 | 28.15 | 28.22 | 26.36 | 28.04 | 95,316 | +1.01(+3.73%) |
Mar 09, 2020 | 28.63 | 29.68 | 26.70 | 27.03 | 112,259 | -3.44(-11.28%) |
Mar 06, 2020 | 29.53 | 30.79 | 29.53 | 30.47 | 95,608 | -0.40(-1.29%) |
Mar 05, 2020 | 31.33 | 32.11 | 30.26 | 30.87 | 102,872 | -1.67(-5.13%) |
Mar 04, 2020 | 32.15 | 32.54 | 31.45 | 32.54 | 62,413 | +0.86(+2.73%) |
Mar 03, 2020 | 31.65 | 32.87 | 31.28 | 31.67 | 186,577 | -0.04(-0.12%) |
Mar 02, 2020 | 30.27 | 31.88 | 29.50 | 31.71 | 106,677 | +1.53(+5.08%) |
Feb 28, 2020 | 30.64 | 30.68 | 29.35 | 30.18 | 219,137 | -1.13(-3.60%) |
Feb 27, 2020 | 31.59 | 32.41 | 30.96 | 31.30 | 173,786 | -1.13(-3.47%) |
Feb 26, 2020 | 33.97 | 34.27 | 32.32 | 32.43 | 62,208 | -1.40(-4.13%) |
Feb 25, 2020 | 35.90 | 36.31 | 33.67 | 33.83 | 245,760 | -2.08(-5.79%) |
Feb 24, 2020 | 35.72 | 36.33 | 35.72 | 35.90 | 154,865 | -1.15(-3.09%) |
Feb 21, 2020 | 36.27 | 37.17 | 35.92 | 37.05 | 156,394 | +0.66(+1.81%) |
Feb 20, 2020 | 35.68 | 36.53 | 35.58 | 36.39 | 108,617 | +0.66(+1.85%) |
Feb 19, 2020 | 35.67 | 35.95 | 35.61 | 35.73 | 79,322 | +0.09(+0.25%) |
Feb 18, 2020 | 35.13 | 35.93 | 35.00 | 35.64 | 115,568 | +0.47(+1.32%) |
Feb 14, 2020 | 35.87 | 35.87 | 34.80 | 35.18 | 99,626 | -0.79(-2.19%) |
Feb 13, 2020 | 35.84 | 36.13 | 35.59 | 35.96 | 56,272 | +0.07(+0.19%) |
Feb 12, 2020 | 35.86 | 36.01 | 35.52 | 35.89 | 215,176 | +0.43(+1.20%) |
Feb 11, 2020 | 35.24 | 36.11 | 35.24 | 35.47 | 148,328 | +0.48(+1.36%) |
Feb 10, 2020 | 35.81 | 35.81 | 34.78 | 34.99 | 65,019 | -0.90(-2.51%) |
Feb 07, 2020 | 36.35 | 36.44 | 35.67 | 35.89 | 118,480 | -0.77(-2.09%) |
Feb 06, 2020 | 36.88 | 37.34 | 36.04 | 36.66 | 93,248 | -0.15(-0.40%) |
Feb 05, 2020 | 36.46 | 37.12 | 36.38 | 36.81 | 129,626 | +0.81(+2.26%) |
Feb 04, 2020 | 34.93 | 36.93 | 34.64 | 35.99 | 333,864 | +1.87(+5.48%) |
Feb 03, 2020 | 34.11 | 34.57 | 34.02 | 34.12 | 124,687 | +0.21(+0.63%) |
Jan 31, 2020 | 34.41 | 34.95 | 33.58 | 33.91 | 109,071 | -0.66(-1.91%) |
Jan 30, 2020 | 34.29 | 34.92 | 33.93 | 34.57 | 145,952 | +0.00(+0.00%) |
Jan 29, 2020 | 35.58 | 35.66 | 34.53 | 34.57 | 147,370 | -1.02(-2.86%) |
Jan 28, 2020 | 35.62 | 35.78 | 35.22 | 35.58 | 105,574 | +0.25(+0.71%) |
Jan 27, 2020 | 35.08 | 35.52 | 34.69 | 35.33 | 94,928 | -0.52(-1.46%) |
Jan 24, 2020 | 37.01 | 37.01 | 35.81 | 35.86 | 143,536 | -0.97(-2.64%) |
Jan 23, 2020 | 36.45 | 37.02 | 36.07 | 36.83 | 125,324 | +0.05(+0.14%) |
Jan 22, 2020 | 36.84 | 37.23 | 36.57 | 36.78 | 80,383 | +0.09(+0.24%) |
Jan 21, 2020 | 37.91 | 37.99 | 36.66 | 36.69 | 277,704 | -1.42(-3.74%) |
Jan 17, 2020 | 37.07 | 38.24 | 36.80 | 38.11 | 206,379 | +1.10(+2.96%) |
Jan 16, 2020 | 36.05 | 37.03 | 36.05 | 37.02 | 196,816 | +1.19(+3.33%) |
Jan 15, 2020 | 35.97 | 36.41 | 35.70 | 35.83 | 225,339 | -0.21(-0.59%) |
Jan 14, 2020 | 37.31 | 37.59 | 35.80 | 36.04 | 287,337 | -1.13(-3.05%) |
Jan 13, 2020 | 36.75 | 37.25 | 36.48 | 37.17 | 316,276 | +0.61(+1.67%) |
Jan 10, 2020 | 37.54 | 37.56 | 36.45 | 36.56 | 204,315 | -0.89(-2.38%) |
Jan 09, 2020 | 38.26 | 38.26 | 37.40 | 37.46 | 290,211 | -0.46(-1.20%) |
Jan 08, 2020 | 38.18 | 38.41 | 37.84 | 37.91 | 245,143 | -0.07(-0.18%) |
Jan 07, 2020 | 37.66 | 38.66 | 37.29 | 37.98 | 129,158 | +0.06(+0.15%) |
Jan 06, 2020 | 37.39 | 38.13 | 37.05 | 37.92 | 81,311 | +0.08(+0.20%) |
Jan 03, 2020 | 37.70 | 37.90 | 37.09 | 37.84 | 64,080 | -0.35(-0.91%) |
Jan 02, 2020 | 39.20 | 39.20 | 37.71 | 38.19 | 58,502 | -0.60(-1.55%) |
Dec 31, 2019 | 38.69 | 39.21 | 38.69 | 38.79 | 69,653 | +0.16(+0.40%) |
Dec 30, 2019 | 38.75 | 38.78 | 38.04 | 38.64 | 100,809 | +0.01(+0.03%) |
Dec 27, 2019 | 38.75 | 38.78 | 38.22 | 38.63 | 57,889 | +0.10(+0.25%) |
Dec 26, 2019 | 38.64 | 38.77 | 38.25 | 38.53 | 42,152 | -0.03(-0.08%) |
Dec 24, 2019 | 38.76 | 38.77 | 38.35 | 38.56 | 22,185 | -0.12(-0.30%) |
Dec 23, 2019 | 38.76 | 38.81 | 38.30 | 38.68 | 83,283 | -0.02(-0.05%) |
Dec 20, 2019 | 38.70 | 39.02 | 38.18 | 38.70 | 171,707 | +0.14(+0.35%) |
Dec 19, 2019 | 38.97 | 38.97 | 38.03 | 38.56 | 69,516 | -0.41(-1.04%) |
Dec 18, 2019 | 39.14 | 39.14 | 38.28 | 38.97 | 81,230 | -0.15(-0.37%) |
Dec 17, 2019 | 39.32 | 39.69 | 38.92 | 39.11 | 143,820 | +0.39(+1.00%) |
Dec 16, 2019 | 38.41 | 39.30 | 38.27 | 38.72 | 148,515 | +0.79(+2.10%) |
Dec 13, 2019 | 38.07 | 38.45 | 37.56 | 37.93 | 295,328 | -0.17(-0.46%) |
Dec 12, 2019 | 37.15 | 38.33 | 37.08 | 38.10 | 281,529 | +1.18(+3.20%) |
Dec 11, 2019 | 36.57 | 37.59 | 36.29 | 36.92 | 540,749 | -3.97(-9.72%) |
Dec 10, 2019 | 40.56 | 41.02 | 40.31 | 40.90 | 86,228 | +0.26(+0.64%) |
Dec 09, 2019 | 40.52 | 40.86 | 40.02 | 40.63 | 79,918 | -0.10(-0.24%) |
Dec 06, 2019 | 40.25 | 40.87 | 40.20 | 40.73 | 89,568 | +0.98(+2.46%) |
Dec 05, 2019 | 39.35 | 39.78 | 39.05 | 39.75 | 107,400 | +0.46(+1.16%) |
Dec 04, 2019 | 39.02 | 39.49 | 38.62 | 39.30 | 144,170 | +0.66(+1.71%) |
Dec 03, 2019 | 38.87 | 38.87 | 38.38 | 38.64 | 78,883 | -0.86(-2.18%) |
Dec 02, 2019 | 40.11 | 40.35 | 39.47 | 39.50 | 82,723 | -0.31(-0.78%) |
Nov 29, 2019 | 39.93 | 40.21 | 39.48 | 39.81 | 86,369 | -0.32(-0.80%) |
Nov 27, 2019 | 40.11 | 40.68 | 39.86 | 40.13 | 90,394 | +0.11(+0.27%) |
Nov 26, 2019 | 39.35 | 40.07 | 39.23 | 40.02 | 146,070 | +0.49(+1.25%) |
Nov 25, 2019 | 38.96 | 39.61 | 38.45 | 39.53 | 324,952 | +0.61(+1.57%) |
Nov 22, 2019 | 39.15 | 39.15 | 38.68 | 38.92 | 64,287 | -0.01(-0.02%) |
Nov 21, 2019 | 39.49 | 39.49 | 37.72 | 38.93 | 134,398 | -0.63(-1.59%) |
Nov 20, 2019 | 39.96 | 40.11 | 39.11 | 39.56 | 184,234 | -0.66(-1.64%) |
Nov 19, 2019 | 39.76 | 40.40 | 39.65 | 40.22 | 172,711 | +0.46(+1.15%) |
Nov 18, 2019 | 38.74 | 39.88 | 38.01 | 39.76 | 202,775 | +0.70(+1.79%) |
Nov 15, 2019 | 38.31 | 39.43 | 38.31 | 39.06 | 145,703 | +1.17(+3.09%) |
Nov 14, 2019 | 38.16 | 38.38 | 37.85 | 37.89 | 141,179 | -0.41(-1.06%) |
Nov 13, 2019 | 38.56 | 38.80 | 38.12 | 38.30 | 108,814 | -0.62(-1.59%) |
Nov 12, 2019 | 38.72 | 39.15 | 38.48 | 38.92 | 126,285 | +0.58(+1.52%) |
Nov 11, 2019 | 37.78 | 38.46 | 37.78 | 38.34 | 92,720 | +0.16(+0.43%) |
Nov 08, 2019 | 37.77 | 40.03 | 35.63 | 38.17 | 202,974 | -1.32(-3.34%) |
Nov 07, 2019 | 36.34 | 39.94 | 36.34 | 39.49 | 436,057 | +2.68(+7.29%) |
Nov 06, 2019 | 37.63 | 37.99 | 36.67 | 36.81 | 179,006 | -0.93(-2.46%) |
Nov 05, 2019 | 37.47 | 37.94 | 37.38 | 37.73 | 313,455 | +0.05(+0.13%) |
Nov 04, 2019 | 37.41 | 37.97 | 37.25 | 37.69 | 368,746 | +0.68(+1.83%) |
Nov 01, 2019 | 36.57 | 37.29 | 36.57 | 37.01 | 186,034 | +0.71(+1.95%) |
Oct 31, 2019 | 36.86 | 36.86 | 35.75 | 36.30 | 66,705 | -0.56(-1.52%) |
Oct 30, 2019 | 37.09 | 37.09 | 36.18 | 36.86 | 116,698 | -0.04(-0.11%) |
Oct 29, 2019 | 37.12 | 37.39 | 36.83 | 36.90 | 79,009 | -0.21(-0.57%) |
Oct 28, 2019 | 36.84 | 37.70 | 36.84 | 37.12 | 112,179 | +0.54(+1.48%) |
Oct 25, 2019 | 36.64 | 36.91 | 36.32 | 36.57 | 71,003 | +0.05(+0.13%) |
Oct 24, 2019 | 37.64 | 37.64 | 36.24 | 36.53 | 92,784 | -0.83(-2.23%) |
Oct 23, 2019 | 36.54 | 37.41 | 36.36 | 37.36 | 143,132 | +0.82(+2.25%) |
Oct 22, 2019 | 35.89 | 36.90 | 35.48 | 36.54 | 94,194 | +0.43(+1.18%) |
Oct 21, 2019 | 35.31 | 36.17 | 35.31 | 36.11 | 125,434 | +1.19(+3.41%) |
Oct 18, 2019 | 34.14 | 35.15 | 34.14 | 34.92 | 106,246 | +0.78(+2.30%) |
Oct 17, 2019 | 34.06 | 34.41 | 33.88 | 34.14 | 171,625 | +0.27(+0.80%) |
Oct 16, 2019 | 33.82 | 34.45 | 33.53 | 33.86 | 102,431 | -0.18(-0.54%) |
Oct 15, 2019 | 33.85 | 34.33 | 33.33 | 34.05 | 116,633 | +0.43(+1.27%) |
Oct 14, 2019 | 33.73 | 33.75 | 33.05 | 33.62 | 69,596 | -0.03(-0.09%) |
Oct 11, 2019 | 32.77 | 34.24 | 32.56 | 33.65 | 146,140 | +1.40(+4.35%) |
Oct 10, 2019 | 32.79 | 33.01 | 32.21 | 32.25 | 86,944 | -0.42(-1.27%) |
Oct 09, 2019 | 33.54 | 33.54 | 32.61 | 32.66 | 78,015 | -0.48(-1.46%) |
Oct 08, 2019 | 33.46 | 33.51 | 32.82 | 33.15 | 132,208 | -0.78(-2.31%) |
Oct 07, 2019 | 33.85 | 34.38 | 33.37 | 33.93 | 93,781 | -0.16(-0.48%) |
Oct 04, 2019 | 33.84 | 34.24 | 33.58 | 34.10 | 65,525 | +0.40(+1.18%) |
Oct 03, 2019 | 33.36 | 33.84 | 32.75 | 33.70 | 84,754 | +0.09(+0.26%) |
Oct 02, 2019 | 33.54 | 33.67 | 32.96 | 33.61 | 77,355 | -0.28(-0.83%) |
Oct 01, 2019 | 35.53 | 35.85 | 33.70 | 33.89 | 81,456 | -1.35(-3.84%) |
Sep 30, 2019 | 35.15 | 35.66 | 34.81 | 35.25 | 157,730 | +0.23(+0.66%) |
Sep 27, 2019 | 35.50 | 35.67 | 34.97 | 35.02 | 71,623 | -0.38(-1.07%) |
Sep 26, 2019 | 36.57 | 36.86 | 35.24 | 35.39 | 104,932 | -1.30(-3.53%) |
Sep 25, 2019 | 36.45 | 36.85 | 35.96 | 36.69 | 93,861 | +0.22(+0.61%) |
Sep 24, 2019 | 37.14 | 37.14 | 36.31 | 36.47 | 296,762 | -0.62(-1.67%) |
Sep 23, 2019 | 36.61 | 37.47 | 36.57 | 37.09 | 196,356 | +0.18(+0.50%) |
Sep 20, 2019 | 36.34 | 37.20 | 36.31 | 36.90 | 445,036 | +0.53(+1.46%) |
Sep 19, 2019 | 36.00 | 36.77 | 35.86 | 36.37 | 171,497 | +0.38(+1.05%) |
Sep 18, 2019 | 36.57 | 36.71 | 35.65 | 35.99 | 178,765 | -0.64(-1.74%) |
Sep 17, 2019 | 36.89 | 37.22 | 36.21 | 36.63 | 147,071 | -0.49(-1.33%) |
Sep 16, 2019 | 37.47 | 37.67 | 37.10 | 37.13 | 131,465 | -0.34(-0.90%) |
Sep 13, 2019 | 37.46 | 37.92 | 37.33 | 37.46 | 112,654 | +0.35(+0.94%) |
Sep 12, 2019 | 36.98 | 37.47 | 36.44 | 37.12 | 147,691 | +0.20(+0.55%) |
Sep 11, 2019 | 37.26 | 37.42 | 36.42 | 36.91 | 217,402 | -0.05(-0.13%) |
Sep 10, 2019 | 36.58 | 37.02 | 35.64 | 36.96 | 153,632 | +0.67(+1.84%) |
Sep 09, 2019 | 33.55 | 36.46 | 33.55 | 36.29 | 213,098 | +2.87(+8.60%) |
Sep 06, 2019 | 33.49 | 33.74 | 32.99 | 33.42 | 101,389 | -0.04(-0.12%) |
Sep 05, 2019 | 32.03 | 33.85 | 32.03 | 33.46 | 217,096 | +1.94(+6.17%) |
Sep 04, 2019 | 30.73 | 31.80 | 30.61 | 31.51 | 238,713 | +1.20(+3.96%) |
Sep 03, 2019 | 31.20 | 31.37 | 30.15 | 30.31 | 212,352 | -1.01(-3.21%) |
Aug 30, 2019 | 30.98 | 31.37 | 30.51 | 31.32 | 176,113 | +0.26(+0.84%) |
Aug 29, 2019 | 30.59 | 31.27 | 30.59 | 31.06 | 188,021 | +0.85(+2.82%) |
Aug 28, 2019 | 30.79 | 31.16 | 29.82 | 30.21 | 243,539 | -0.57(-1.85%) |
Aug 27, 2019 | 30.73 | 31.23 | 30.41 | 30.78 | 139,862 | -0.04(-0.13%) |
Aug 26, 2019 | 31.36 | 31.40 | 29.76 | 30.82 | 81,138 | -0.16(-0.53%) |
Aug 23, 2019 | 31.98 | 32.36 | 30.79 | 30.98 | 139,526 | -1.36(-4.22%) |
Aug 22, 2019 | 32.66 | 32.90 | 32.18 | 32.35 | 118,954 | -0.29(-0.89%) |
Aug 21, 2019 | 32.78 | 32.96 | 32.50 | 32.64 | 103,067 | +0.12(+0.36%) |
Aug 20, 2019 | 32.36 | 33.06 | 32.18 | 32.52 | 60,462 | -0.01(-0.03%) |
Aug 19, 2019 | 32.89 | 33.28 | 32.48 | 32.53 | 73,396 | +0.12(+0.36%) |
Aug 16, 2019 | 31.95 | 32.62 | 31.95 | 32.41 | 57,257 | +0.81(+2.57%) |
Aug 15, 2019 | 31.72 | 31.72 | 31.36 | 31.60 | 66,719 | -0.17(-0.55%) |
Aug 14, 2019 | 32.78 | 32.78 | 31.62 | 31.77 | 68,469 | -1.66(-4.98%) |
Aug 13, 2019 | 32.61 | 33.78 | 32.61 | 33.44 | 73,142 | +0.84(+2.58%) |
Aug 12, 2019 | 33.18 | 33.29 | 32.23 | 32.60 | 155,287 | -0.79(-2.38%) |
Aug 09, 2019 | 33.86 | 33.95 | 32.96 | 33.39 | 114,721 | -0.54(-1.60%) |
Aug 08, 2019 | 34.12 | 34.29 | 33.42 | 33.93 | 235,970 | +0.11(+0.31%) |
Aug 07, 2019 | 34.11 | 35.16 | 33.34 | 33.83 | 133,803 | -0.68(-1.96%) |
Aug 06, 2019 | 35.19 | 35.57 | 34.24 | 34.50 | 180,314 | -0.50(-1.43%) |
Aug 05, 2019 | 35.02 | 35.42 | 34.59 | 35.00 | 140,702 | -0.78(-2.19%) |
Aug 02, 2019 | 35.21 | 36.25 | 34.57 | 35.79 | 149,601 | +0.29(+0.82%) |
Aug 01, 2019 | 36.87 | 36.93 | 35.16 | 35.50 | 199,603 | -1.63(-4.40%) |
Jul 31, 2019 | 37.63 | 37.91 | 36.48 | 37.13 | 224,721 | -0.78(-2.06%) |
Jul 30, 2019 | 36.23 | 38.41 | 36.23 | 37.91 | 260,554 | -0.75(-1.95%) |
Jul 29, 2019 | 39.36 | 39.58 | 38.60 | 38.67 | 115,594 | -0.64(-1.62%) |
Jul 26, 2019 | 40.18 | 40.21 | 38.67 | 39.30 | 292,161 | -0.80(-2.00%) |
Jul 25, 2019 | 41.23 | 41.31 | 40.05 | 40.10 | 198,071 | -1.34(-3.24%) |
Jul 24, 2019 | 39.58 | 41.62 | 39.47 | 41.45 | 173,263 | +1.76(+4.43%) |
Jul 23, 2019 | 38.95 | 39.76 | 38.95 | 39.69 | 136,790 | +0.80(+2.06%) |
Jul 22, 2019 | 39.35 | 39.93 | 38.86 | 38.89 | 90,287 | -0.46(-1.18%) |
Jul 19, 2019 | 39.08 | 39.60 | 38.85 | 39.35 | 90,588 | +0.20(+0.52%) |
Jul 18, 2019 | 38.96 | 39.45 | 38.95 | 39.15 | 116,638 | +0.09(+0.22%) |
Jul 17, 2019 | 38.91 | 39.42 | 38.76 | 39.06 | 152,144 | +0.05(+0.12%) |
Jul 16, 2019 | 38.41 | 39.54 | 38.17 | 39.01 | 158,056 | +0.63(+1.64%) |
Jul 15, 2019 | 39.07 | 39.48 | 38.30 | 38.38 | 63,207 | -0.61(-1.56%) |
Jul 12, 2019 | 38.60 | 39.12 | 38.59 | 38.99 | 80,132 | +0.61(+1.59%) |
Jul 11, 2019 | 38.49 | 38.67 | 37.96 | 38.38 | 99,627 | -0.15(-0.40%) |
Jul 10, 2019 | 39.23 | 39.46 | 38.48 | 38.54 | 107,311 | -0.58(-1.48%) |
Jul 09, 2019 | 39.49 | 39.49 | 38.81 | 39.12 | 76,148 | -0.43(-1.10%) |
Jul 08, 2019 | 39.82 | 40.32 | 39.20 | 39.55 | 119,079 | -0.53(-1.33%) |
Jul 05, 2019 | 40.31 | 40.52 | 39.88 | 40.09 | 68,329 | -0.45(-1.12%) |
Jul 03, 2019 | 41.03 | 41.03 | 40.41 | 40.54 | 28,781 | -0.31(-0.76%) |
Jul 02, 2019 | 41.38 | 41.38 | 40.39 | 40.85 | 79,220 | -0.56(-1.35%) |