Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 37.23 | 38.23 | 37.23 | 38.23 | 37,997 | +0.83(+2.22%) |
Jun 29, 2020 | 37.00 | 37.40 | 36.61 | 37.40 | 22,926 | +0.26(+0.70%) |
Jun 26, 2020 | 38.14 | 38.14 | 37.12 | 37.14 | 71,700 | -0.93(-2.44%) |
Jun 25, 2020 | 37.70 | 38.07 | 37.45 | 38.07 | 16,801 | +0.50(+1.32%) |
Jun 24, 2020 | 38.40 | 38.56 | 37.47 | 37.57 | 57,182 | -0.94(-2.43%) |
Jun 23, 2020 | 38.71 | 38.84 | 38.40 | 38.51 | 41,675 | +0.32(+0.84%) |
Jun 22, 2020 | 37.42 | 38.18 | 37.42 | 38.18 | 37,449 | +0.63(+1.69%) |
Jun 19, 2020 | 37.92 | 38.10 | 37.38 | 37.55 | 27,700 | -0.09(-0.24%) |
Jun 18, 2020 | 37.53 | 37.64 | 37.43 | 37.64 | 20,737 | +0.11(+0.29%) |
Jun 17, 2020 | 37.73 | 37.78 | 37.41 | 37.53 | 28,166 | +0.20(+0.52%) |
Jun 16, 2020 | 37.63 | 37.65 | 37.00 | 37.33 | 32,761 | +0.63(+1.73%) |
Jun 15, 2020 | 35.57 | 36.81 | 35.55 | 36.70 | 66,598 | +0.35(+0.96%) |
Jun 12, 2020 | 36.94 | 36.95 | 35.74 | 36.35 | 68,500 | +0.42(+1.17%) |
Jun 11, 2020 | 37.03 | 37.36 | 35.93 | 35.93 | 67,874 | -2.06(-5.42%) |
Jun 10, 2020 | 37.81 | 38.14 | 37.64 | 37.99 | 36,482 | +0.53(+1.41%) |
Jun 09, 2020 | 37.02 | 37.57 | 37.02 | 37.46 | 39,981 | +0.26(+0.70%) |
Jun 08, 2020 | 37.03 | 37.20 | 36.60 | 37.20 | 49,188 | +0.27(+0.73%) |
Jun 05, 2020 | 36.51 | 36.97 | 36.16 | 36.93 | 50,500 | +0.81(+2.24%) |
Jun 04, 2020 | 36.43 | 36.56 | 35.97 | 36.12 | 15,860 | -0.44(-1.20%) |
Jun 03, 2020 | 36.61 | 36.63 | 36.34 | 36.56 | 20,281 | +0.22(+0.61%) |
Jun 02, 2020 | 36.35 | 36.35 | 35.88 | 36.34 | 10,106 | +0.24(+0.66%) |
Jun 01, 2020 | 35.73 | 36.17 | 35.71 | 36.10 | 33,472 | +0.09(+0.25%) |
May 29, 2020 | 35.67 | 36.01 | 35.40 | 36.01 | 19,500 | +0.54(+1.52%) |
May 28, 2020 | 35.56 | 36.09 | 35.39 | 35.47 | 47,802 | -0.09(-0.25%) |
May 27, 2020 | 35.45 | 35.56 | 34.58 | 35.56 | 28,789 | +0.09(+0.25%) |
May 26, 2020 | 36.39 | 36.39 | 35.44 | 35.47 | 33,719 | -0.09(-0.25%) |
May 22, 2020 | 35.45 | 35.57 | 35.29 | 35.56 | 11,600 | +0.16(+0.45%) |
May 21, 2020 | 35.90 | 35.93 | 35.37 | 35.40 | 48,920 | -0.35(-0.98%) |
May 20, 2020 | 35.56 | 35.79 | 35.45 | 35.75 | 39,321 | +0.77(+2.20%) |
May 19, 2020 | 35.17 | 35.46 | 34.98 | 34.98 | 31,337 | -0.06(-0.17%) |
May 18, 2020 | 34.76 | 35.20 | 34.76 | 35.04 | 38,497 | +0.63(+1.83%) |
May 15, 2020 | 33.51 | 34.41 | 33.51 | 34.41 | 21,500 | +0.29(+0.85%) |
May 14, 2020 | 33.58 | 34.12 | 33.19 | 34.12 | 28,300 | +0.36(+1.07%) |
May 13, 2020 | 34.46 | 34.55 | 33.33 | 33.76 | 69,758 | -0.55(-1.60%) |
May 12, 2020 | 35.33 | 35.33 | 34.31 | 34.31 | 37,450 | -0.69(-1.97%) |
May 11, 2020 | 34.59 | 35.17 | 34.50 | 35.00 | 40,198 | +0.33(+0.95%) |
May 08, 2020 | 34.66 | 34.69 | 34.39 | 34.67 | 21,000 | +0.37(+1.08%) |
May 07, 2020 | 34.11 | 34.41 | 34.10 | 34.30 | 30,674 | +0.55(+1.63%) |
May 06, 2020 | 33.84 | 34.04 | 33.59 | 33.75 | 35,422 | +0.24(+0.72%) |
May 05, 2020 | 33.71 | 33.89 | 33.20 | 33.51 | 39,053 | +0.46(+1.39%) |
May 04, 2020 | 32.55 | 33.05 | 32.21 | 33.05 | 37,531 | +0.46(+1.41%) |
May 01, 2020 | 32.83 | 33.15 | 32.48 | 32.59 | 35,300 | -1.01(-3.01%) |
Apr 30, 2020 | 33.79 | 33.79 | 33.32 | 33.60 | 42,101 | +0.11(+0.33%) |
Apr 29, 2020 | 33.06 | 33.63 | 32.83 | 33.49 | 29,337 | +1.37(+4.27%) |
Apr 28, 2020 | 33.17 | 33.17 | 32.10 | 32.12 | 44,859 | -0.53(-1.62%) |
Apr 27, 2020 | 33.04 | 33.04 | 32.57 | 32.65 | 21,985 | +0.21(+0.65%) |
Apr 24, 2020 | 31.96 | 32.44 | 31.85 | 32.44 | 23,400 | +0.49(+1.53%) |
Apr 23, 2020 | 32.31 | 32.45 | 31.86 | 31.95 | 40,471 | -0.01(-0.03%) |
Apr 22, 2020 | 32.02 | 32.25 | 31.10 | 31.96 | 30,629 | +1.03(+3.33%) |
Apr 21, 2020 | 31.97 | 31.97 | 30.70 | 30.93 | 38,098 | -1.25(-3.88%) |
Apr 20, 2020 | 32.47 | 32.61 | 32.16 | 32.18 | 24,635 | -0.29(-0.89%) |
Apr 17, 2020 | 32.85 | 32.85 | 32.09 | 32.47 | 30,600 | +0.38(+1.18%) |
Apr 16, 2020 | 32.05 | 32.23 | 31.65 | 32.09 | 24,873 | +0.34(+1.07%) |
Apr 15, 2020 | 31.81 | 31.90 | 31.38 | 31.75 | 83,142 | -0.43(-1.34%) |
Apr 14, 2020 | 31.86 | 32.23 | 31.56 | 32.18 | 27,480 | +1.26(+4.08%) |
Apr 13, 2020 | 30.85 | 30.93 | 30.36 | 30.92 | 26,127 | +0.17(+0.55%) |
Apr 09, 2020 | 30.82 | 31.10 | 30.52 | 30.75 | 45,600 | +0.17(+0.56%) |
Apr 08, 2020 | 30.33 | 30.65 | 30.00 | 30.58 | 16,211 | +0.80(+2.69%) |
Apr 07, 2020 | 31.04 | 31.04 | 29.78 | 29.78 | 38,673 | -0.20(-0.67%) |
Apr 06, 2020 | 28.68 | 30.07 | 28.68 | 29.98 | 38,021 | +2.20(+7.92%) |
Apr 03, 2020 | 28.33 | 28.35 | 27.48 | 27.78 | 11,200 | -0.44(-1.56%) |
Apr 02, 2020 | 27.93 | 28.22 | 27.64 | 28.22 | 11,344 | +0.43(+1.54%) |
Apr 01, 2020 | 28.00 | 28.57 | 27.68 | 27.79 | 25,326 | -1.26(-4.33%) |
Mar 31, 2020 | 29.56 | 29.96 | 28.98 | 29.05 | 47,353 | -0.46(-1.56%) |
Mar 30, 2020 | 28.94 | 29.51 | 28.65 | 29.51 | 70,991 | +1.22(+4.31%) |
Mar 27, 2020 | 28.80 | 29.17 | 28.27 | 28.29 | 23,200 | -1.09(-3.71%) |
Mar 26, 2020 | 28.45 | 30.17 | 28.28 | 29.38 | 79,524 | +1.58(+5.68%) |
Mar 25, 2020 | 28.42 | 29.07 | 26.96 | 27.80 | 76,515 | -0.30(-1.07%) |
Mar 24, 2020 | 27.41 | 28.16 | 27.28 | 28.10 | 60,353 | +2.12(+8.16%) |
Mar 23, 2020 | 26.03 | 26.31 | 25.10 | 25.98 | 36,370 | -0.05(-0.21%) |
Mar 20, 2020 | 27.63 | 27.84 | 26.04 | 26.04 | 39,800 | -1.03(-3.81%) |
Mar 19, 2020 | 26.35 | 27.85 | 26.00 | 27.07 | 46,730 | +0.28(+1.03%) |
Mar 18, 2020 | 25.70 | 26.86 | 25.25 | 26.79 | 24,015 | -0.64(-2.33%) |
Mar 17, 2020 | 26.23 | 27.67 | 25.67 | 27.43 | 49,476 | +1.73(+6.73%) |
Mar 16, 2020 | 27.01 | 29.64 | 25.70 | 25.70 | 43,971 | -3.93(-13.26%) |
Mar 13, 2020 | 28.75 | 29.64 | 27.18 | 29.63 | 36,100 | +2.63(+9.75%) |
Mar 12, 2020 | 28.63 | 29.00 | 27.00 | 27.00 | 52,792 | -2.79(-9.36%) |
Mar 11, 2020 | 30.37 | 30.49 | 29.32 | 29.79 | 26,576 | -1.30(-4.18%) |
Mar 10, 2020 | 30.45 | 31.09 | 29.67 | 31.09 | 15,996 | +1.59(+5.38%) |
Mar 09, 2020 | 30.51 | 30.82 | 29.04 | 29.50 | 36,976 | -2.29(-7.20%) |
Mar 06, 2020 | 31.10 | 31.81 | 30.97 | 31.79 | 31,500 | -0.59(-1.82%) |
Mar 05, 2020 | 32.68 | 33.14 | 32.36 | 32.38 | 29,101 | -1.08(-3.24%) |
Mar 04, 2020 | 32.98 | 33.46 | 32.62 | 33.46 | 21,871 | +1.22(+3.78%) |
Mar 03, 2020 | 33.43 | 33.60 | 31.93 | 32.24 | 45,695 | -1.13(-3.40%) |
Mar 02, 2020 | 32.42 | 33.38 | 31.84 | 33.38 | 45,993 | +1.54(+4.84%) |
Feb 28, 2020 | 30.51 | 31.97 | 30.51 | 31.84 | 69,000 | +0.01(+0.03%) |
Feb 27, 2020 | 32.23 | 32.82 | 31.83 | 31.83 | 54,599 | -1.52(-4.55%) |
Feb 26, 2020 | 33.30 | 34.01 | 33.22 | 33.35 | 47,155 | +0.11(+0.33%) |
Feb 25, 2020 | 34.42 | 34.47 | 33.15 | 33.24 | 45,923 | -1.00(-2.92%) |
Feb 24, 2020 | 34.00 | 34.58 | 33.69 | 34.24 | 56,278 | -1.40(-3.93%) |
Feb 21, 2020 | 36.17 | 36.17 | 35.46 | 35.64 | 26,900 | -0.80(-2.20%) |
Feb 20, 2020 | 36.75 | 36.79 | 35.99 | 36.44 | 27,331 | -0.31(-0.84%) |
Feb 19, 2020 | 36.68 | 36.81 | 36.63 | 36.75 | 15,100 | +0.32(+0.88%) |
Feb 18, 2020 | 36.83 | 36.83 | 36.27 | 36.43 | 35,182 | +0.04(+0.11%) |
Feb 14, 2020 | 36.36 | 36.42 | 36.24 | 36.39 | 15,800 | +0.15(+0.40%) |
Feb 13, 2020 | 36.26 | 36.37 | 36.17 | 36.24 | 14,662 | -0.06(-0.17%) |
Feb 12, 2020 | 36.30 | 36.31 | 36.01 | 36.31 | 30,867 | +0.33(+0.90%) |
Feb 11, 2020 | 36.51 | 36.51 | 35.87 | 35.98 | 50,712 | -0.12(-0.32%) |
Feb 10, 2020 | 35.62 | 36.12 | 35.50 | 36.10 | 43,668 | +0.49(+1.36%) |
Feb 07, 2020 | 35.65 | 35.81 | 35.55 | 35.61 | 14,200 | -0.14(-0.39%) |
Feb 06, 2020 | 35.65 | 35.75 | 35.43 | 35.75 | 13,950 | +0.37(+1.05%) |
Feb 05, 2020 | 35.89 | 35.89 | 35.21 | 35.38 | 16,180 | +0.04(+0.12%) |
Feb 04, 2020 | 35.17 | 35.36 | 34.97 | 35.34 | 21,471 | +0.70(+2.04%) |
Feb 03, 2020 | 34.19 | 34.67 | 34.19 | 34.63 | 19,752 | +0.50(+1.45%) |
Jan 31, 2020 | 34.61 | 34.61 | 34.03 | 34.14 | 13,700 | -0.59(-1.69%) |
Jan 30, 2020 | 34.35 | 34.73 | 34.30 | 34.72 | 14,802 | +0.14(+0.40%) |
Jan 29, 2020 | 34.73 | 34.78 | 34.40 | 34.59 | 16,023 | +0.11(+0.32%) |
Jan 28, 2020 | 34.20 | 34.50 | 34.04 | 34.48 | 17,002 | +0.60(+1.78%) |
Jan 27, 2020 | 33.75 | 34.03 | 33.41 | 33.87 | 20,044 | -0.76(-2.20%) |
Jan 24, 2020 | 35.13 | 35.13 | 34.48 | 34.64 | 32,900 | -0.23(-0.66%) |
Jan 23, 2020 | 34.86 | 34.88 | 34.64 | 34.87 | 10,691 | +0.11(+0.30%) |
Jan 22, 2020 | 35.00 | 35.00 | 34.75 | 34.76 | 24,187 | +0.05(+0.14%) |
Jan 21, 2020 | 34.66 | 34.81 | 34.60 | 34.71 | 12,292 | +0.03(+0.09%) |
Jan 17, 2020 | 34.70 | 35.11 | 34.47 | 34.68 | 8,500 | +0.22(+0.63%) |
Jan 16, 2020 | 34.31 | 34.46 | 34.29 | 34.46 | 30,195 | +0.39(+1.14%) |
Jan 15, 2020 | 34.02 | 34.24 | 34.02 | 34.08 | 18,343 | +0.10(+0.31%) |
Jan 14, 2020 | 34.25 | 34.25 | 33.97 | 33.97 | 23,013 | -0.26(-0.75%) |
Jan 13, 2020 | 34.04 | 34.23 | 33.97 | 34.23 | 22,411 | +0.41(+1.21%) |
Jan 10, 2020 | 34.07 | 34.09 | 33.80 | 33.82 | 32,200 | -0.04(-0.13%) |
Jan 09, 2020 | 33.94 | 33.94 | 33.73 | 33.86 | 22,065 | +0.35(+1.05%) |
Jan 08, 2020 | 33.31 | 33.68 | 33.26 | 33.51 | 23,825 | +0.30(+0.89%) |
Jan 07, 2020 | 33.21 | 33.34 | 33.21 | 33.22 | 16,666 | -0.00(-0.01%) |
Jan 06, 2020 | 32.65 | 33.22 | 32.57 | 33.22 | 7,414 | +0.23(+0.69%) |
Jan 03, 2020 | 32.91 | 33.15 | 32.91 | 32.99 | 20,100 | -0.23(-0.69%) |
Jan 02, 2020 | 33.07 | 33.22 | 32.95 | 33.22 | 14,891 | +0.59(+1.81%) |
Dec 31, 2019 | 32.59 | 32.63 | 32.47 | 32.63 | 4,900 | +0.12(+0.37%) |
Dec 30, 2019 | 32.87 | 32.87 | 32.42 | 32.51 | 7,548 | -0.36(-1.09%) |
Dec 27, 2019 | 33.06 | 33.06 | 32.81 | 32.87 | 4,700 | +0.01(+0.03%) |
Dec 26, 2019 | 32.68 | 32.86 | 32.68 | 32.86 | 22,052 | +0.31(+0.94%) |
Dec 24, 2019 | 32.65 | 32.69 | 32.50 | 32.55 | 16,800 | -0.01(-0.04%) |
Dec 23, 2019 | 32.56 | 32.61 | 32.56 | 32.57 | 11,452 | +0.05(+0.16%) |
Dec 20, 2019 | 32.56 | 32.56 | 32.47 | 32.52 | 10,000 | +0.17(+0.53%) |
Dec 19, 2019 | 32.20 | 32.35 | 32.16 | 32.35 | 18,763 | +0.22(+0.68%) |
Dec 18, 2019 | 32.14 | 32.21 | 32.13 | 32.13 | 1,715 | +0.06(+0.19%) |
Dec 17, 2019 | 32.02 | 32.11 | 32.00 | 32.07 | 14,178 | -0.05(-0.15%) |
Dec 16, 2019 | 32.12 | 32.16 | 32.10 | 32.12 | 7,454 | +0.20(+0.62%) |
Dec 13, 2019 | 31.81 | 31.95 | 31.81 | 31.92 | 3,900 | +0.10(+0.31%) |
Dec 12, 2019 | 31.80 | 31.88 | 31.56 | 31.82 | 5,204 | +0.23(+0.72%) |
Dec 11, 2019 | 31.60 | 31.60 | 31.45 | 31.59 | 2,643 | +0.18(+0.58%) |
Dec 10, 2019 | 31.56 | 31.56 | 31.41 | 31.41 | 2,425 | -0.06(-0.18%) |
Dec 09, 2019 | 31.55 | 31.65 | 31.47 | 31.47 | 5,920 | -0.10(-0.31%) |
Dec 06, 2019 | 31.53 | 31.58 | 31.51 | 31.56 | 2,400 | +0.30(+0.96%) |
Dec 05, 2019 | 31.24 | 31.29 | 31.23 | 31.26 | 2,703 | +0.03(+0.11%) |
Dec 04, 2019 | 31.28 | 31.29 | 31.22 | 31.23 | 3,043 | +0.12(+0.39%) |
Dec 03, 2019 | 30.93 | 31.11 | 30.73 | 31.11 | 2,712 | -0.17(-0.54%) |
Dec 02, 2019 | 31.82 | 31.82 | 31.14 | 31.28 | 5,768 | -0.43(-1.34%) |
Nov 29, 2019 | 31.75 | 31.77 | 31.70 | 31.70 | 2,100 | -0.10(-0.30%) |
Nov 27, 2019 | 31.82 | 31.82 | 31.69 | 31.80 | 5,800 | +0.14(+0.44%) |
Nov 26, 2019 | 31.65 | 31.70 | 31.59 | 31.66 | 8,096 | +0.09(+0.28%) |
Nov 25, 2019 | 31.26 | 31.57 | 31.26 | 31.57 | 4,958 | +0.40(+1.27%) |
Nov 22, 2019 | 31.13 | 31.18 | 31.08 | 31.18 | 1,400 | +0.01(+0.03%) |
Nov 21, 2019 | 31.23 | 31.23 | 31.13 | 31.17 | 2,680 | -0.10(-0.33%) |
Nov 20, 2019 | 31.37 | 31.43 | 31.07 | 31.27 | 8,131 | -0.14(-0.46%) |
Nov 19, 2019 | 31.37 | 31.47 | 31.37 | 31.41 | 4,558 | +0.14(+0.43%) |
Nov 18, 2019 | 31.16 | 31.38 | 31.14 | 31.28 | 3,541 | +0.07(+0.24%) |
Nov 15, 2019 | 31.21 | 31.21 | 31.10 | 31.20 | 3,900 | +0.24(+0.77%) |
Nov 14, 2019 | 30.87 | 31.01 | 30.87 | 30.97 | 1,207 | +0.01(+0.04%) |
Nov 13, 2019 | 30.91 | 30.98 | 30.86 | 30.95 | 2,593 | +0.02(+0.05%) |
Nov 12, 2019 | 30.81 | 31.02 | 30.81 | 30.94 | 8,762 | +0.15(+0.50%) |
Nov 11, 2019 | 30.63 | 30.84 | 30.63 | 30.78 | 3,097 | -0.01(-0.02%) |
Nov 08, 2019 | 30.71 | 30.79 | 30.71 | 30.79 | 3,300 | +0.14(+0.45%) |
Nov 07, 2019 | 30.80 | 30.84 | 30.65 | 30.65 | 4,593 | +0.11(+0.37%) |
Nov 06, 2019 | 30.54 | 30.56 | 30.51 | 30.54 | 3,953 | -0.05(-0.15%) |
Nov 05, 2019 | 30.70 | 30.70 | 30.56 | 30.59 | 5,869 | -0.02(-0.06%) |
Nov 04, 2019 | 30.61 | 30.69 | 30.60 | 30.60 | 3,907 | +0.15(+0.51%) |
Nov 01, 2019 | 30.36 | 30.48 | 30.32 | 30.45 | 6,000 | +0.31(+1.04%) |
Oct 31, 2019 | 30.36 | 30.36 | 30.09 | 30.14 | 1,313 | -0.09(-0.29%) |
Oct 30, 2019 | 30.03 | 30.27 | 29.98 | 30.23 | 4,236 | +0.20(+0.66%) |
Oct 29, 2019 | 30.26 | 30.26 | 30.03 | 30.03 | 1,670 | -0.28(-0.93%) |
Oct 28, 2019 | 30.20 | 30.31 | 30.16 | 30.31 | 10,972 | +0.36(+1.22%) |
Oct 25, 2019 | 29.61 | 29.95 | 29.61 | 29.95 | 5,500 | +0.23(+0.76%) |
Oct 24, 2019 | 29.70 | 29.72 | 29.50 | 29.72 | 6,696 | +0.35(+1.18%) |
Oct 23, 2019 | 29.26 | 29.39 | 29.21 | 29.37 | 4,058 | +0.10(+0.35%) |
Oct 22, 2019 | 29.80 | 29.81 | 29.27 | 29.27 | 5,822 | -0.40(-1.36%) |
Oct 21, 2019 | 29.66 | 29.68 | 29.50 | 29.67 | 9,876 | +0.24(+0.82%) |
Oct 18, 2019 | 29.75 | 29.75 | 29.42 | 29.43 | 5,200 | -0.32(-1.08%) |
Oct 17, 2019 | 29.85 | 29.92 | 29.65 | 29.75 | 4,159 | +0.01(+0.02%) |
Oct 16, 2019 | 29.87 | 29.87 | 29.69 | 29.75 | 1,880 | -0.21(-0.70%) |
Oct 15, 2019 | 29.77 | 30.02 | 29.71 | 29.96 | 6,332 | +0.36(+1.22%) |
Oct 14, 2019 | 29.57 | 29.63 | 29.57 | 29.59 | 1,166 | -0.02(-0.07%) |
Oct 11, 2019 | 29.52 | 29.80 | 29.50 | 29.62 | 9,500 | +0.40(+1.36%) |
Oct 10, 2019 | 29.13 | 29.30 | 29.13 | 29.22 | 11,393 | +0.10(+0.35%) |
Oct 09, 2019 | 29.01 | 29.12 | 28.99 | 29.12 | 5,155 | +0.39(+1.37%) |
Oct 08, 2019 | 29.08 | 29.08 | 28.72 | 28.72 | 4,438 | -0.53(-1.82%) |
Oct 07, 2019 | 29.25 | 29.39 | 29.25 | 29.26 | 3,394 | -0.08(-0.27%) |
Oct 04, 2019 | 29.10 | 29.34 | 29.08 | 29.34 | 11,500 | +0.48(+1.68%) |
Oct 03, 2019 | 28.54 | 28.88 | 28.26 | 28.85 | 6,128 | +0.37(+1.29%) |
Oct 02, 2019 | 28.74 | 28.74 | 28.34 | 28.49 | 9,912 | -0.54(-1.86%) |
Oct 01, 2019 | 29.47 | 29.52 | 29.02 | 29.02 | 1,948 | -0.27(-0.91%) |
Sep 30, 2019 | 29.07 | 29.33 | 29.07 | 29.29 | 7,479 | +0.25(+0.86%) |
Sep 27, 2019 | 29.58 | 29.58 | 29.00 | 29.04 | 3,800 | -0.40(-1.36%) |
Sep 26, 2019 | 29.34 | 29.47 | 29.34 | 29.44 | 2,496 | -0.09(-0.32%) |
Sep 25, 2019 | 29.05 | 29.58 | 29.04 | 29.53 | 2,475 | +0.38(+1.30%) |
Sep 24, 2019 | 29.78 | 29.80 | 29.09 | 29.15 | 12,389 | -0.48(-1.61%) |
Sep 23, 2019 | 29.62 | 29.66 | 29.55 | 29.63 | 3,058 | -0.02(-0.06%) |
Sep 20, 2019 | 29.95 | 29.96 | 29.50 | 29.65 | 5,800 | -0.24(-0.79%) |
Sep 19, 2019 | 29.93 | 30.04 | 29.88 | 29.88 | 3,479 | +0.12(+0.40%) |
Sep 18, 2019 | 29.81 | 29.81 | 29.41 | 29.76 | 2,817 | -0.01(-0.04%) |
Sep 17, 2019 | 29.70 | 29.78 | 29.60 | 29.78 | 2,380 | +0.17(+0.58%) |
Sep 16, 2019 | 29.61 | 29.64 | 29.58 | 29.60 | 4,475 | -0.11(-0.35%) |
Sep 13, 2019 | 29.73 | 29.78 | 29.69 | 29.71 | 9,000 | -0.13(-0.45%) |
Sep 12, 2019 | 29.96 | 29.99 | 29.81 | 29.84 | 12,796 | +0.20(+0.68%) |
Sep 11, 2019 | 29.55 | 29.69 | 29.51 | 29.64 | 5,200 | +0.25(+0.84%) |
Sep 10, 2019 | 29.18 | 29.40 | 29.18 | 29.40 | 5,228 | -0.23(-0.77%) |
Sep 09, 2019 | 29.82 | 29.82 | 29.46 | 29.63 | 3,102 | -0.20(-0.68%) |
Sep 06, 2019 | 30.09 | 30.09 | 29.83 | 29.83 | 5,500 | -0.12(-0.41%) |
Sep 05, 2019 | 29.80 | 29.96 | 29.80 | 29.95 | 5,771 | +0.56(+1.91%) |
Sep 04, 2019 | 29.27 | 29.39 | 29.25 | 29.39 | 3,327 | +0.43(+1.47%) |
Sep 03, 2019 | 29.14 | 29.14 | 28.90 | 28.96 | 3,597 | -0.31(-1.05%) |
Aug 30, 2019 | 29.47 | 29.47 | 29.14 | 29.27 | 4,900 | -0.03(-0.11%) |
Aug 29, 2019 | 29.19 | 29.33 | 29.19 | 29.30 | 1,796 | +0.46(+1.59%) |
Aug 28, 2019 | 28.78 | 28.85 | 28.71 | 28.84 | 3,678 | -0.00(-0.01%) |
Aug 27, 2019 | 29.06 | 29.06 | 28.78 | 28.85 | 3,930 | +0.03(+0.09%) |
Aug 26, 2019 | 28.76 | 28.82 | 28.64 | 28.82 | 4,950 | +0.36(+1.26%) |
Aug 23, 2019 | 29.20 | 29.47 | 28.45 | 28.46 | 10,800 | -0.92(-3.14%) |
Aug 22, 2019 | 29.52 | 29.52 | 29.16 | 29.39 | 9,816 | -0.09(-0.31%) |
Aug 21, 2019 | 29.36 | 29.56 | 29.36 | 29.48 | 7,481 | +0.29(+0.98%) |
Aug 20, 2019 | 29.21 | 29.39 | 29.19 | 29.19 | 2,082 | -0.18(-0.61%) |
Aug 19, 2019 | 29.20 | 29.43 | 29.20 | 29.37 | 7,206 | +0.40(+1.38%) |
Aug 16, 2019 | 28.85 | 28.97 | 28.85 | 28.97 | 5,800 | +0.44(+1.54%) |
Aug 15, 2019 | 28.54 | 28.54 | 28.48 | 28.53 | 1,908 | -0.01(-0.03%) |
Aug 14, 2019 | 28.84 | 28.99 | 28.47 | 28.54 | 9,993 | -0.87(-2.96%) |
Aug 13, 2019 | 28.86 | 29.54 | 28.86 | 29.41 | 14,440 | +0.57(+1.97%) |
Aug 12, 2019 | 28.98 | 28.98 | 28.74 | 28.84 | 4,732 | -0.38(-1.30%) |
Aug 09, 2019 | 29.43 | 29.46 | 29.06 | 29.22 | 2,900 | -0.29(-1.00%) |
Aug 08, 2019 | 29.15 | 29.52 | 29.15 | 29.52 | 7,391 | +0.67(+2.33%) |
Aug 07, 2019 | 28.40 | 28.85 | 28.23 | 28.85 | 9,260 | +0.15(+0.51%) |
Aug 06, 2019 | 28.69 | 28.73 | 28.41 | 28.70 | 13,206 | +0.45(+1.59%) |
Aug 05, 2019 | 29.00 | 29.00 | 28.01 | 28.25 | 34,005 | -1.09(-3.72%) |
Aug 02, 2019 | 29.77 | 29.77 | 29.22 | 29.34 | 23,400 | -0.54(-1.82%) |
Aug 01, 2019 | 30.13 | 30.61 | 29.87 | 29.88 | 24,355 | -0.13(-0.45%) |
Jul 31, 2019 | 30.60 | 30.60 | 30.02 | 30.02 | 12,402 | -0.37(-1.20%) |
Jul 30, 2019 | 30.48 | 30.48 | 30.38 | 30.38 | 2,886 | -0.22(-0.71%) |
Jul 29, 2019 | 30.81 | 30.81 | 30.39 | 30.60 | 6,459 | -0.13(-0.42%) |
Jul 26, 2019 | 30.69 | 30.78 | 30.67 | 30.73 | 5,400 | +0.37(+1.21%) |
Jul 25, 2019 | 30.68 | 30.68 | 30.32 | 30.36 | 17,961 | -0.22(-0.73%) |
Jul 24, 2019 | 30.37 | 30.60 | 30.33 | 30.59 | 11,579 | +0.25(+0.81%) |
Jul 23, 2019 | 30.25 | 30.34 | 30.14 | 30.34 | 6,513 | +0.12(+0.38%) |
Jul 22, 2019 | 29.95 | 30.23 | 29.95 | 30.23 | 5,427 | +0.24(+0.78%) |
Jul 19, 2019 | 30.48 | 30.48 | 29.99 | 29.99 | 21,300 | -0.19(-0.63%) |
Jul 18, 2019 | 30.10 | 30.19 | 29.89 | 30.18 | 10,725 | +0.08(+0.27%) |
Jul 17, 2019 | 30.17 | 30.27 | 30.10 | 30.10 | 7,627 | -0.09(-0.29%) |
Jul 16, 2019 | 30.42 | 30.42 | 30.15 | 30.19 | 11,322 | -0.17(-0.54%) |
Jul 15, 2019 | 30.43 | 30.43 | 30.28 | 30.35 | 16,008 | +0.04(+0.14%) |
Jul 12, 2019 | 30.33 | 30.33 | 30.12 | 30.31 | 8,900 | +0.21(+0.70%) |
Jul 11, 2019 | 30.18 | 30.23 | 30.03 | 30.10 | 22,058 | +0.09(+0.30%) |
Jul 10, 2019 | 29.97 | 30.11 | 29.95 | 30.01 | 5,876 | +0.26(+0.88%) |
Jul 09, 2019 | 29.54 | 29.75 | 29.54 | 29.75 | 1,242 | +0.15(+0.50%) |
Jul 08, 2019 | 29.51 | 29.61 | 29.51 | 29.60 | 7,203 | -0.14(-0.47%) |
Jul 05, 2019 | 29.66 | 29.81 | 29.50 | 29.74 | 7,500 | -0.02(-0.07%) |
Jul 03, 2019 | 29.65 | 29.76 | 29.64 | 29.76 | 3,400 | +0.24(+0.82%) |
Jul 02, 2019 | 29.38 | 29.53 | 29.34 | 29.52 | 6,915 | +0.15(+0.50%) |