Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.30 | 31.19 | 30.30 | 31.16 | 576,000 | +0.62(+2.03%) |
Jul 30, 2020 | 30.04 | 30.64 | 29.64 | 30.54 | 566,131 | -0.37(-1.20%) |
Jul 29, 2020 | 29.57 | 31.22 | 29.23 | 30.91 | 595,894 | +1.68(+5.75%) |
Jul 28, 2020 | 29.91 | 30.19 | 29.19 | 29.23 | 454,409 | -0.83(-2.76%) |
Jul 27, 2020 | 28.57 | 30.11 | 28.21 | 30.06 | 453,360 | +1.39(+4.85%) |
Jul 24, 2020 | 28.75 | 29.13 | 28.28 | 28.67 | 258,800 | -0.19(-0.66%) |
Jul 23, 2020 | 28.58 | 29.62 | 28.50 | 28.86 | 298,412 | +0.11(+0.38%) |
Jul 22, 2020 | 27.45 | 28.79 | 27.41 | 28.75 | 290,641 | +0.93(+3.34%) |
Jul 21, 2020 | 28.39 | 28.50 | 27.58 | 27.82 | 278,508 | -0.12(-0.43%) |
Jul 20, 2020 | 28.24 | 28.24 | 27.50 | 27.94 | 328,654 | -0.61(-2.15%) |
Jul 17, 2020 | 28.69 | 29.38 | 28.38 | 28.55 | 487,500 | +0.93(+3.39%) |
Jul 16, 2020 | 26.92 | 27.67 | 26.55 | 27.62 | 406,684 | +0.52(+1.92%) |
Jul 15, 2020 | 26.95 | 27.53 | 26.52 | 27.10 | 378,993 | +0.91(+3.47%) |
Jul 14, 2020 | 25.01 | 26.27 | 24.70 | 26.19 | 273,962 | +1.07(+4.26%) |
Jul 13, 2020 | 25.78 | 26.31 | 24.98 | 25.12 | 295,543 | -0.13(-0.51%) |
Jul 10, 2020 | 25.10 | 25.75 | 24.56 | 25.25 | 480,900 | +0.10(+0.40%) |
Jul 09, 2020 | 26.77 | 26.93 | 25.09 | 25.15 | 490,718 | -1.83(-6.78%) |
Jul 08, 2020 | 25.80 | 26.98 | 25.36 | 26.98 | 396,762 | +0.95(+3.65%) |
Jul 07, 2020 | 25.95 | 26.95 | 25.43 | 26.03 | 439,916 | -0.28(-1.06%) |
Jul 06, 2020 | 26.38 | 26.48 | 25.75 | 26.31 | 271,686 | +0.78(+3.06%) |
Jul 02, 2020 | 26.34 | 27.04 | 25.38 | 25.53 | 230,500 | +0.05(+0.20%) |
Jul 01, 2020 | 26.20 | 27.25 | 25.45 | 25.48 | 412,522 | -0.89(-3.38%) |
Jun 30, 2020 | 25.64 | 26.68 | 25.52 | 26.37 | 481,645 | +0.33(+1.27%) |
Jun 29, 2020 | 25.37 | 26.33 | 25.02 | 26.04 | 721,509 | +1.28(+5.17%) |
Jun 26, 2020 | 25.88 | 26.41 | 24.68 | 24.76 | 774,700 | -1.44(-5.50%) |
Jun 25, 2020 | 25.80 | 26.61 | 25.23 | 26.20 | 397,714 | -0.11(-0.42%) |
Jun 24, 2020 | 28.36 | 29.07 | 25.87 | 26.31 | 539,071 | -2.60(-8.99%) |
Jun 23, 2020 | 29.48 | 29.75 | 28.77 | 28.91 | 784,606 | +0.05(+0.17%) |
Jun 22, 2020 | 27.06 | 28.92 | 26.78 | 28.86 | 912,707 | +1.48(+5.41%) |
Jun 19, 2020 | 27.50 | 27.63 | 26.55 | 27.38 | 924,500 | +0.28(+1.03%) |
Jun 18, 2020 | 27.84 | 28.17 | 26.92 | 27.10 | 680,191 | -0.97(-3.46%) |
Jun 17, 2020 | 28.85 | 28.93 | 27.73 | 28.07 | 630,256 | -0.86(-2.97%) |
Jun 16, 2020 | 29.22 | 29.93 | 28.02 | 28.93 | 515,305 | +1.35(+4.89%) |
Jun 15, 2020 | 24.64 | 27.61 | 24.64 | 27.58 | 561,010 | +1.49(+5.71%) |
Jun 12, 2020 | 27.27 | 27.49 | 25.03 | 26.09 | 557,100 | +0.43(+1.68%) |
Jun 11, 2020 | 26.05 | 26.74 | 25.42 | 25.66 | 581,400 | -2.27(-8.13%) |
Jun 10, 2020 | 29.24 | 29.32 | 27.89 | 27.93 | 422,498 | -1.42(-4.84%) |
Jun 09, 2020 | 29.88 | 30.55 | 28.35 | 29.35 | 437,037 | +0.36(+1.24%) |
Jun 08, 2020 | 29.50 | 29.87 | 28.66 | 28.99 | 612,737 | +0.24(+0.83%) |
Jun 05, 2020 | 28.98 | 29.78 | 28.45 | 28.75 | 712,500 | +1.66(+6.13%) |
Jun 04, 2020 | 26.31 | 27.49 | 25.74 | 27.09 | 324,691 | +0.64(+2.42%) |
Jun 03, 2020 | 26.62 | 26.99 | 26.10 | 26.45 | 508,969 | +0.62(+2.40%) |
Jun 02, 2020 | 24.78 | 26.04 | 24.62 | 25.83 | 389,420 | +1.22(+4.96%) |
Jun 01, 2020 | 24.78 | 25.34 | 24.25 | 24.61 | 375,333 | -0.01(-0.04%) |
May 29, 2020 | 24.46 | 25.31 | 24.00 | 24.62 | 645,800 | -0.39(-1.56%) |
May 28, 2020 | 26.73 | 26.73 | 24.84 | 25.01 | 443,081 | -1.07(-4.10%) |
May 27, 2020 | 24.50 | 26.29 | 24.44 | 26.08 | 679,106 | +1.70(+6.97%) |
May 26, 2020 | 24.13 | 24.97 | 23.63 | 24.38 | 370,874 | +1.63(+7.16%) |
May 22, 2020 | 22.64 | 22.83 | 21.96 | 22.75 | 311,000 | +0.41(+1.84%) |
May 21, 2020 | 22.54 | 22.84 | 21.92 | 22.34 | 499,114 | -0.17(-0.76%) |
May 20, 2020 | 22.56 | 23.00 | 22.35 | 22.51 | 385,877 | +0.71(+3.23%) |
May 19, 2020 | 22.58 | 22.91 | 21.52 | 21.80 | 593,798 | -0.93(-4.11%) |
May 18, 2020 | 22.00 | 23.00 | 21.59 | 22.74 | 659,052 | +2.19(+10.66%) |
May 15, 2020 | 18.91 | 20.80 | 18.75 | 20.55 | 459,000 | +1.48(+7.76%) |
May 14, 2020 | 17.67 | 19.10 | 17.05 | 19.07 | 538,662 | +0.80(+4.38%) |
May 13, 2020 | 20.00 | 20.37 | 18.07 | 18.27 | 607,874 | -2.05(-10.09%) |
May 12, 2020 | 22.36 | 22.40 | 20.25 | 20.32 | 644,690 | -2.05(-9.16%) |
May 11, 2020 | 20.80 | 22.50 | 20.49 | 22.37 | 701,413 | +0.88(+4.07%) |
May 08, 2020 | 22.07 | 22.59 | 19.53 | 21.50 | 770,300 | -0.50(-2.30%) |
May 07, 2020 | 21.42 | 22.62 | 21.13 | 22.00 | 581,531 | +0.90(+4.27%) |
May 06, 2020 | 21.36 | 21.78 | 20.61 | 21.10 | 424,499 | -0.22(-1.03%) |
May 05, 2020 | 21.29 | 22.06 | 21.01 | 21.32 | 513,380 | +0.69(+3.34%) |
May 04, 2020 | 20.10 | 20.73 | 19.51 | 20.63 | 490,648 | +0.19(+0.93%) |
May 01, 2020 | 21.12 | 21.26 | 19.91 | 20.44 | 483,800 | -1.56(-7.09%) |
Apr 30, 2020 | 22.10 | 22.46 | 21.42 | 22.00 | 585,360 | -0.90(-3.93%) |
Apr 29, 2020 | 21.75 | 23.26 | 21.61 | 22.90 | 616,465 | +2.00(+9.57%) |
Apr 28, 2020 | 20.40 | 21.23 | 20.04 | 20.90 | 771,094 | +1.49(+7.68%) |
Apr 27, 2020 | 17.94 | 19.52 | 17.94 | 19.41 | 539,541 | +1.72(+9.72%) |
Apr 24, 2020 | 18.08 | 18.52 | 17.38 | 17.69 | 577,600 | -0.33(-1.83%) |
Apr 23, 2020 | 17.27 | 18.34 | 16.93 | 18.02 | 500,987 | +1.00(+5.88%) |
Apr 22, 2020 | 17.23 | 17.51 | 16.50 | 17.02 | 665,258 | +0.50(+3.03%) |
Apr 21, 2020 | 16.68 | 17.25 | 16.40 | 16.52 | 513,901 | -0.99(-5.65%) |
Apr 20, 2020 | 17.56 | 17.89 | 17.08 | 17.51 | 443,163 | -0.89(-4.84%) |
Apr 17, 2020 | 17.67 | 19.00 | 17.58 | 18.40 | 507,500 | +1.84(+11.11%) |
Apr 16, 2020 | 17.06 | 17.21 | 15.79 | 16.56 | 916,048 | -0.79(-4.55%) |
Apr 15, 2020 | 17.28 | 17.65 | 16.58 | 17.35 | 496,619 | -0.92(-5.04%) |
Apr 14, 2020 | 19.14 | 19.25 | 18.11 | 18.27 | 789,863 | +0.35(+1.95%) |
Apr 13, 2020 | 18.14 | 18.15 | 17.12 | 17.92 | 679,850 | -0.71(-3.81%) |
Apr 09, 2020 | 17.08 | 18.74 | 16.96 | 18.63 | 663,500 | +2.13(+12.91%) |
Apr 08, 2020 | 16.25 | 16.84 | 15.82 | 16.50 | 460,455 | +0.78(+4.96%) |
Apr 07, 2020 | 16.21 | 16.91 | 15.42 | 15.72 | 915,732 | -0.29(-1.81%) |
Apr 06, 2020 | 14.90 | 16.22 | 14.36 | 16.01 | 1,029,798 | +2.70(+20.29%) |
Apr 03, 2020 | 15.08 | 15.66 | 12.96 | 13.31 | 646,100 | -1.67(-11.15%) |
Apr 02, 2020 | 14.90 | 15.38 | 14.57 | 14.98 | 593,226 | -0.06(-0.40%) |
Apr 01, 2020 | 15.56 | 15.78 | 14.56 | 15.04 | 698,020 | -1.50(-9.07%) |
Mar 31, 2020 | 15.90 | 16.60 | 15.72 | 16.54 | 787,748 | +0.54(+3.37%) |
Mar 30, 2020 | 15.52 | 16.25 | 15.36 | 16.00 | 618,179 | +0.16(+1.01%) |
Mar 27, 2020 | 18.39 | 18.49 | 15.72 | 15.84 | 699,800 | -2.86(-15.29%) |
Mar 26, 2020 | 18.74 | 21.05 | 17.62 | 18.70 | 892,751 | +0.31(+1.69%) |
Mar 25, 2020 | 15.52 | 19.73 | 15.43 | 18.39 | 1,260,292 | +3.02(+19.65%) |
Mar 24, 2020 | 13.29 | 15.57 | 12.96 | 15.37 | 1,053,924 | +3.46(+29.05%) |
Mar 23, 2020 | 14.19 | 14.19 | 11.66 | 11.91 | 965,223 | -1.93(-13.95%) |
Mar 20, 2020 | 16.36 | 16.45 | 13.48 | 13.84 | 2,587,000 | -2.60(-15.82%) |
Mar 19, 2020 | 14.81 | 16.83 | 14.02 | 16.44 | 577,990 | +1.58(+10.63%) |
Mar 18, 2020 | 14.74 | 15.69 | 14.10 | 14.86 | 928,893 | -1.30(-8.04%) |
Mar 17, 2020 | 16.57 | 17.37 | 15.11 | 16.16 | 694,161 | -0.09(-0.55%) |
Mar 16, 2020 | 17.31 | 19.23 | 16.00 | 16.25 | 1,351,188 | -2.21(-11.97%) |
Mar 13, 2020 | 18.39 | 18.95 | 17.02 | 18.46 | 1,626,400 | +1.51(+8.91%) |
Mar 12, 2020 | 19.65 | 19.66 | 16.80 | 16.95 | 1,469,399 | -4.59(-21.31%) |
Mar 11, 2020 | 23.87 | 24.19 | 21.50 | 21.54 | 833,647 | -3.26(-13.15%) |
Mar 10, 2020 | 23.92 | 25.28 | 23.29 | 24.80 | 945,673 | +2.03(+8.92%) |
Mar 09, 2020 | 23.61 | 25.22 | 22.64 | 22.77 | 1,167,727 | -4.49(-16.47%) |
Mar 06, 2020 | 28.24 | 28.58 | 26.16 | 27.26 | 1,035,000 | -2.15(-7.31%) |
Mar 05, 2020 | 30.28 | 30.66 | 28.91 | 29.41 | 502,208 | -1.73(-5.56%) |
Mar 04, 2020 | 30.52 | 31.17 | 29.79 | 31.14 | 530,535 | +1.14(+3.80%) |
Mar 03, 2020 | 31.11 | 32.38 | 29.76 | 30.00 | 563,924 | -1.20(-3.85%) |
Mar 02, 2020 | 30.14 | 31.21 | 29.35 | 31.20 | 990,192 | +1.50(+5.05%) |
Feb 28, 2020 | 28.48 | 29.71 | 27.83 | 29.70 | 889,000 | +0.59(+2.03%) |
Feb 27, 2020 | 29.24 | 30.74 | 28.58 | 29.11 | 710,924 | -0.95(-3.16%) |
Feb 26, 2020 | 30.44 | 30.82 | 29.59 | 30.06 | 779,956 | -0.14(-0.46%) |
Feb 25, 2020 | 32.35 | 32.35 | 30.12 | 30.20 | 425,665 | -2.01(-6.24%) |
Feb 24, 2020 | 32.10 | 32.59 | 30.72 | 32.21 | 534,267 | -1.31(-3.91%) |
Feb 21, 2020 | 35.49 | 35.49 | 33.47 | 33.52 | 588,200 | -2.18(-6.11%) |
Feb 20, 2020 | 35.98 | 36.67 | 35.62 | 35.70 | 605,879 | -0.44(-1.22%) |
Feb 19, 2020 | 35.82 | 36.44 | 35.82 | 36.14 | 365,063 | +0.37(+1.03%) |
Feb 18, 2020 | 35.58 | 35.99 | 35.51 | 35.77 | 346,876 | +0.17(+0.48%) |
Feb 14, 2020 | 35.35 | 35.74 | 35.35 | 35.60 | 249,400 | +0.28(+0.79%) |
Feb 13, 2020 | 35.60 | 35.97 | 35.21 | 35.32 | 218,004 | -0.39(-1.09%) |
Feb 12, 2020 | 35.00 | 35.88 | 34.82 | 35.71 | 418,774 | +0.90(+2.59%) |
Feb 11, 2020 | 34.40 | 35.27 | 34.15 | 34.81 | 303,667 | +0.84(+2.47%) |
Feb 10, 2020 | 33.80 | 34.07 | 33.62 | 33.97 | 314,846 | +0.11(+0.32%) |
Feb 07, 2020 | 34.73 | 34.77 | 33.58 | 33.86 | 423,500 | -1.13(-3.23%) |
Feb 06, 2020 | 35.27 | 35.80 | 34.88 | 34.99 | 552,242 | +0.00(+0.00%) |
Feb 05, 2020 | 33.43 | 35.10 | 33.05 | 34.99 | 697,698 | +1.94(+5.87%) |
Feb 04, 2020 | 31.08 | 34.33 | 30.08 | 33.05 | 1,389,177 | +0.56(+1.72%) |
Feb 03, 2020 | 33.22 | 33.58 | 32.39 | 32.49 | 846,581 | -0.62(-1.87%) |
Jan 31, 2020 | 33.37 | 33.51 | 32.56 | 33.11 | 454,500 | -0.41(-1.22%) |
Jan 30, 2020 | 32.94 | 33.63 | 32.62 | 33.52 | 388,019 | +0.26(+0.78%) |
Jan 29, 2020 | 33.75 | 34.08 | 32.55 | 33.26 | 783,389 | -0.27(-0.81%) |
Jan 28, 2020 | 34.08 | 34.28 | 33.20 | 33.53 | 889,227 | -0.24(-0.71%) |
Jan 27, 2020 | 34.08 | 34.35 | 33.75 | 33.77 | 667,215 | -0.84(-2.43%) |
Jan 24, 2020 | 36.01 | 36.01 | 34.50 | 34.61 | 528,000 | -1.41(-3.93%) |
Jan 23, 2020 | 36.14 | 36.31 | 35.59 | 36.02 | 360,329 | -0.16(-0.46%) |
Jan 22, 2020 | 36.25 | 36.56 | 35.90 | 36.19 | 386,243 | -0.05(-0.14%) |
Jan 21, 2020 | 35.56 | 36.36 | 35.53 | 36.24 | 294,945 | +0.48(+1.36%) |
Jan 17, 2020 | 36.50 | 36.78 | 35.67 | 35.76 | 430,500 | -0.54(-1.50%) |
Jan 16, 2020 | 35.80 | 36.64 | 35.40 | 36.30 | 361,044 | +0.82(+2.31%) |
Jan 15, 2020 | 34.60 | 35.51 | 34.60 | 35.48 | 410,146 | +0.68(+1.95%) |
Jan 14, 2020 | 34.42 | 34.96 | 34.27 | 34.80 | 498,872 | +0.12(+0.35%) |
Jan 13, 2020 | 34.57 | 34.85 | 34.40 | 34.68 | 413,902 | +0.06(+0.17%) |
Jan 10, 2020 | 34.54 | 34.88 | 34.20 | 34.62 | 452,100 | +0.01(+0.03%) |
Jan 09, 2020 | 35.05 | 35.59 | 34.57 | 34.61 | 448,449 | -0.50(-1.42%) |
Jan 08, 2020 | 34.85 | 35.63 | 34.81 | 35.11 | 428,398 | +0.29(+0.83%) |
Jan 07, 2020 | 33.68 | 35.15 | 33.62 | 34.82 | 1,100,385 | +2.12(+6.48%) |
Jan 06, 2020 | 31.92 | 32.73 | 31.70 | 32.70 | 337,543 | +0.54(+1.68%) |
Jan 03, 2020 | 31.53 | 32.20 | 31.53 | 32.16 | 417,900 | +0.27(+0.85%) |
Jan 02, 2020 | 32.08 | 32.25 | 31.29 | 31.89 | 259,702 | -0.09(-0.28%) |
Dec 31, 2019 | 31.72 | 32.39 | 31.64 | 31.98 | 336,900 | +0.29(+0.92%) |
Dec 30, 2019 | 31.79 | 31.95 | 31.57 | 31.69 | 319,901 | +0.00(+0.00%) |
Dec 27, 2019 | 31.60 | 31.79 | 31.36 | 31.69 | 279,500 | +0.20(+0.64%) |
Dec 26, 2019 | 31.37 | 31.56 | 31.21 | 31.49 | 205,307 | +0.07(+0.22%) |
Dec 24, 2019 | 31.31 | 31.54 | 30.87 | 31.42 | 101,500 | +0.21(+0.67%) |
Dec 23, 2019 | 31.60 | 31.73 | 31.18 | 31.21 | 423,325 | -0.22(-0.70%) |
Dec 20, 2019 | 31.31 | 31.74 | 30.98 | 31.43 | 713,600 | +0.16(+0.51%) |
Dec 19, 2019 | 30.92 | 31.27 | 30.56 | 31.27 | 315,016 | +0.28(+0.90%) |
Dec 18, 2019 | 31.08 | 31.15 | 29.91 | 30.99 | 585,950 | +0.02(+0.06%) |
Dec 17, 2019 | 30.25 | 31.14 | 30.25 | 30.97 | 367,691 | +0.71(+2.35%) |
Dec 16, 2019 | 29.49 | 30.51 | 29.32 | 30.26 | 521,625 | +0.76(+2.58%) |
Dec 13, 2019 | 30.01 | 30.35 | 29.32 | 29.50 | 475,800 | -0.67(-2.22%) |
Dec 12, 2019 | 29.95 | 30.35 | 29.75 | 30.17 | 441,454 | +0.25(+0.84%) |
Dec 11, 2019 | 29.26 | 30.13 | 29.11 | 29.92 | 463,551 | +0.80(+2.75%) |
Dec 10, 2019 | 28.86 | 29.15 | 28.74 | 29.12 | 470,762 | +0.15(+0.52%) |
Dec 09, 2019 | 29.18 | 29.29 | 28.83 | 28.97 | 509,915 | -0.15(-0.52%) |
Dec 06, 2019 | 29.68 | 29.68 | 28.57 | 29.12 | 858,200 | -0.17(-0.58%) |
Dec 05, 2019 | 28.56 | 29.39 | 28.26 | 29.29 | 982,058 | +0.88(+3.10%) |
Dec 04, 2019 | 28.74 | 29.01 | 28.22 | 28.41 | 958,516 | -0.28(-0.98%) |
Dec 03, 2019 | 28.89 | 28.98 | 28.22 | 28.69 | 589,934 | -0.24(-0.83%) |
Dec 02, 2019 | 29.63 | 29.76 | 28.60 | 28.93 | 1,198,790 | -0.72(-2.43%) |
Nov 29, 2019 | 30.13 | 30.13 | 29.60 | 29.65 | 353,000 | -0.49(-1.63%) |
Nov 27, 2019 | 29.59 | 30.60 | 29.35 | 30.14 | 1,122,800 | -0.00(-0.02%) |
Nov 26, 2019 | 31.25 | 32.41 | 29.16 | 30.14 | 3,191,135 | -3.22(-9.66%) |
Nov 25, 2019 | 33.76 | 34.30 | 33.08 | 33.37 | 1,525,486 | -0.32(-0.95%) |
Nov 22, 2019 | 34.08 | 34.22 | 33.59 | 33.69 | 496,000 | -0.26(-0.77%) |
Nov 21, 2019 | 34.33 | 34.67 | 33.87 | 33.95 | 312,816 | -0.48(-1.39%) |
Nov 20, 2019 | 34.27 | 35.28 | 34.24 | 34.43 | 442,926 | -0.06(-0.17%) |
Nov 19, 2019 | 34.68 | 34.95 | 34.16 | 34.49 | 547,123 | +0.02(+0.06%) |
Nov 18, 2019 | 34.42 | 34.76 | 34.27 | 34.47 | 405,516 | -0.01(-0.03%) |
Nov 15, 2019 | 34.66 | 34.72 | 34.08 | 34.48 | 419,700 | +0.02(+0.06%) |
Nov 14, 2019 | 34.15 | 34.51 | 33.88 | 34.46 | 354,347 | +0.43(+1.26%) |
Nov 13, 2019 | 33.16 | 34.24 | 32.98 | 34.03 | 418,751 | +0.56(+1.67%) |
Nov 12, 2019 | 32.75 | 33.71 | 32.64 | 33.47 | 433,013 | +0.62(+1.89%) |
Nov 11, 2019 | 32.60 | 33.03 | 32.60 | 32.85 | 430,307 | -0.03(-0.09%) |
Nov 08, 2019 | 32.89 | 33.00 | 32.45 | 32.88 | 223,200 | -0.10(-0.30%) |
Nov 07, 2019 | 33.08 | 33.60 | 32.81 | 32.98 | 266,877 | +0.00(+0.00%) |
Nov 06, 2019 | 32.87 | 33.01 | 32.51 | 32.98 | 295,322 | -0.02(-0.06%) |
Nov 05, 2019 | 32.81 | 33.26 | 32.56 | 33.00 | 315,475 | +0.33(+0.99%) |
Nov 04, 2019 | 32.75 | 33.00 | 32.18 | 32.67 | 439,853 | +0.16(+0.51%) |
Nov 01, 2019 | 31.19 | 32.51 | 31.18 | 32.51 | 448,500 | +1.47(+4.74%) |
Oct 31, 2019 | 30.97 | 31.19 | 30.78 | 31.04 | 324,940 | +0.02(+0.06%) |
Oct 30, 2019 | 31.24 | 31.27 | 30.34 | 31.02 | 291,156 | -0.35(-1.12%) |
Oct 29, 2019 | 31.41 | 31.78 | 31.30 | 31.37 | 244,037 | -0.19(-0.60%) |
Oct 28, 2019 | 32.16 | 32.34 | 31.51 | 31.56 | 383,964 | -0.46(-1.44%) |
Oct 25, 2019 | 31.60 | 32.51 | 31.40 | 32.02 | 469,000 | +0.48(+1.52%) |
Oct 24, 2019 | 32.78 | 32.92 | 31.39 | 31.54 | 450,455 | -1.21(-3.69%) |
Oct 23, 2019 | 33.53 | 33.53 | 32.34 | 32.75 | 554,995 | -0.65(-1.95%) |
Oct 22, 2019 | 33.50 | 33.67 | 33.03 | 33.40 | 410,509 | -0.02(-0.06%) |
Oct 21, 2019 | 33.21 | 33.57 | 32.94 | 33.42 | 483,588 | +0.53(+1.61%) |
Oct 18, 2019 | 32.60 | 33.13 | 32.53 | 32.89 | 300,300 | +0.19(+0.58%) |
Oct 17, 2019 | 32.60 | 33.21 | 32.37 | 32.70 | 639,289 | +0.32(+0.99%) |
Oct 16, 2019 | 31.93 | 32.75 | 31.93 | 32.38 | 583,805 | +0.40(+1.23%) |
Oct 15, 2019 | 31.38 | 32.77 | 31.16 | 31.98 | 1,076,080 | +1.20(+3.88%) |
Oct 14, 2019 | 30.49 | 30.97 | 30.18 | 30.79 | 692,377 | +0.29(+0.95%) |
Oct 11, 2019 | 30.72 | 31.28 | 30.48 | 30.50 | 717,700 | -0.27(-0.88%) |
Oct 10, 2019 | 31.10 | 31.68 | 30.61 | 30.77 | 430,625 | -0.48(-1.54%) |
Oct 09, 2019 | 30.87 | 31.63 | 30.87 | 31.25 | 395,096 | +0.69(+2.26%) |
Oct 08, 2019 | 30.62 | 30.87 | 30.32 | 30.56 | 384,264 | -0.43(-1.39%) |
Oct 07, 2019 | 31.42 | 31.56 | 30.88 | 30.99 | 457,586 | -0.60(-1.90%) |
Oct 04, 2019 | 30.77 | 31.70 | 30.58 | 31.59 | 406,000 | +0.97(+3.17%) |
Oct 03, 2019 | 31.17 | 31.17 | 29.95 | 30.62 | 478,412 | -0.61(-1.95%) |
Oct 02, 2019 | 31.32 | 31.44 | 30.60 | 31.23 | 494,027 | -0.16(-0.51%) |
Oct 01, 2019 | 33.81 | 34.10 | 31.36 | 31.39 | 697,674 | -2.14(-6.38%) |
Sep 30, 2019 | 33.30 | 33.81 | 33.30 | 33.53 | 499,746 | +0.15(+0.45%) |
Sep 27, 2019 | 33.90 | 34.08 | 33.13 | 33.38 | 407,900 | -0.30(-0.89%) |
Sep 26, 2019 | 33.52 | 34.40 | 33.01 | 33.68 | 637,820 | -0.32(-0.94%) |
Sep 25, 2019 | 33.42 | 34.19 | 33.12 | 34.00 | 442,783 | +0.69(+2.07%) |
Sep 24, 2019 | 34.15 | 34.15 | 33.18 | 33.31 | 470,628 | -0.86(-2.52%) |
Sep 23, 2019 | 34.22 | 34.57 | 34.08 | 34.17 | 302,407 | -0.34(-0.99%) |
Sep 20, 2019 | 34.74 | 34.95 | 34.46 | 34.51 | 604,500 | -0.32(-0.92%) |
Sep 19, 2019 | 34.88 | 35.19 | 34.58 | 34.83 | 500,294 | +0.12(+0.35%) |
Sep 18, 2019 | 34.56 | 34.96 | 34.14 | 34.71 | 519,795 | +0.18(+0.52%) |
Sep 17, 2019 | 34.56 | 35.02 | 34.46 | 34.53 | 405,938 | -0.16(-0.46%) |
Sep 16, 2019 | 34.92 | 35.12 | 34.65 | 34.69 | 471,368 | -0.24(-0.69%) |
Sep 13, 2019 | 35.13 | 35.40 | 34.80 | 34.93 | 434,700 | -0.14(-0.40%) |
Sep 12, 2019 | 34.66 | 35.21 | 34.47 | 35.07 | 492,532 | +0.31(+0.89%) |
Sep 11, 2019 | 33.79 | 34.76 | 33.36 | 34.76 | 755,532 | +1.15(+3.42%) |
Sep 10, 2019 | 32.85 | 33.88 | 32.65 | 33.61 | 666,762 | +0.69(+2.10%) |
Sep 09, 2019 | 31.85 | 33.14 | 31.70 | 32.92 | 461,246 | +1.18(+3.72%) |
Sep 06, 2019 | 31.74 | 32.21 | 31.41 | 31.74 | 330,200 | +0.07(+0.22%) |
Sep 05, 2019 | 30.97 | 32.00 | 30.67 | 31.67 | 562,312 | +1.07(+3.50%) |
Sep 04, 2019 | 30.74 | 30.87 | 30.16 | 30.60 | 391,105 | +0.07(+0.23%) |
Sep 03, 2019 | 31.32 | 31.71 | 30.43 | 30.53 | 780,687 | -1.35(-4.23%) |
Aug 30, 2019 | 31.42 | 32.22 | 31.40 | 31.88 | 900,600 | +0.80(+2.57%) |
Aug 29, 2019 | 30.66 | 31.45 | 30.66 | 31.08 | 1,176,621 | +0.76(+2.51%) |
Aug 28, 2019 | 30.11 | 30.39 | 29.59 | 30.32 | 1,036,580 | +0.15(+0.50%) |
Aug 27, 2019 | 30.87 | 31.00 | 30.05 | 30.17 | 882,293 | -0.47(-1.53%) |
Aug 26, 2019 | 30.99 | 31.04 | 30.16 | 30.64 | 466,082 | -0.12(-0.39%) |
Aug 23, 2019 | 30.96 | 31.62 | 30.63 | 30.76 | 605,100 | -0.40(-1.28%) |
Aug 22, 2019 | 31.05 | 31.41 | 30.76 | 31.16 | 379,267 | +0.28(+0.91%) |
Aug 21, 2019 | 31.08 | 31.20 | 30.60 | 30.88 | 775,547 | +0.24(+0.78%) |
Aug 20, 2019 | 30.54 | 30.97 | 30.54 | 30.64 | 525,280 | +0.12(+0.39%) |
Aug 19, 2019 | 30.52 | 31.04 | 30.20 | 30.52 | 541,686 | +0.49(+1.63%) |
Aug 16, 2019 | 30.63 | 30.97 | 28.67 | 30.03 | 677,700 | -0.53(-1.73%) |
Aug 15, 2019 | 30.74 | 30.94 | 30.27 | 30.56 | 589,837 | -0.04(-0.13%) |
Aug 14, 2019 | 30.04 | 30.94 | 29.95 | 30.60 | 750,145 | +0.14(+0.46%) |
Aug 13, 2019 | 30.48 | 31.57 | 30.16 | 30.46 | 1,057,289 | -0.30(-0.98%) |
Aug 12, 2019 | 29.21 | 30.97 | 29.00 | 30.76 | 1,480,625 | +1.29(+4.38%) |
Aug 09, 2019 | 28.79 | 29.89 | 27.81 | 29.47 | 998,900 | +0.70(+2.43%) |
Aug 08, 2019 | 27.74 | 29.62 | 27.74 | 28.77 | 1,989,295 | +1.24(+4.50%) |
Aug 07, 2019 | 30.19 | 31.84 | 26.50 | 27.53 | 4,641,444 | -7.36(-21.09%) |
Aug 06, 2019 | 35.73 | 36.63 | 34.37 | 34.89 | 1,207,709 | -0.52(-1.47%) |
Aug 05, 2019 | 34.72 | 35.47 | 34.48 | 35.41 | 526,784 | +0.25(+0.71%) |
Aug 02, 2019 | 35.17 | 35.41 | 34.64 | 35.16 | 423,800 | -0.09(-0.26%) |