Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 33.28 | 33.50 | 32.51 | 32.95 | 563,610 | -0.44(-1.32%) |
Jun 29, 2020 | 32.72 | 33.54 | 32.41 | 33.39 | 641,508 | +0.99(+3.06%) |
Jun 26, 2020 | 31.89 | 32.52 | 31.60 | 32.40 | 1,010,150 | +0.51(+1.59%) |
Jun 25, 2020 | 32.45 | 32.74 | 31.35 | 31.89 | 788,516 | -0.78(-2.40%) |
Jun 24, 2020 | 33.65 | 33.70 | 32.23 | 32.67 | 565,853 | -0.73(-2.19%) |
Jun 23, 2020 | 33.54 | 33.91 | 33.25 | 33.41 | 557,308 | +0.22(+0.68%) |
Jun 22, 2020 | 33.18 | 33.61 | 32.67 | 33.18 | 716,858 | -0.05(-0.16%) |
Jun 19, 2020 | 33.05 | 33.26 | 32.36 | 33.23 | 2,730,632 | +0.47(+1.45%) |
Jun 18, 2020 | 32.54 | 33.22 | 32.36 | 32.76 | 552,170 | -0.05(-0.16%) |
Jun 17, 2020 | 33.11 | 33.29 | 32.33 | 32.81 | 535,918 | -0.16(-0.50%) |
Jun 16, 2020 | 33.29 | 33.41 | 32.21 | 32.97 | 518,094 | +0.64(+1.97%) |
Jun 15, 2020 | 30.91 | 32.65 | 30.79 | 32.34 | 814,254 | +0.50(+1.57%) |
Jun 12, 2020 | 31.97 | 32.25 | 31.07 | 31.84 | 758,251 | +0.88(+2.84%) |
Jun 11, 2020 | 31.91 | 32.50 | 30.70 | 30.96 | 861,359 | -2.21(-6.68%) |
Jun 10, 2020 | 33.78 | 33.78 | 32.59 | 33.17 | 729,972 | -0.71(-2.09%) |
Jun 09, 2020 | 34.61 | 34.65 | 33.71 | 33.88 | 628,095 | -1.14(-3.25%) |
Jun 08, 2020 | 34.47 | 35.20 | 34.18 | 35.02 | 674,406 | +0.94(+2.76%) |
Jun 05, 2020 | 34.37 | 34.74 | 33.98 | 34.08 | 767,649 | +0.22(+0.66%) |
Jun 04, 2020 | 33.28 | 34.25 | 33.28 | 33.85 | 1,217,143 | +0.45(+1.34%) |
Jun 03, 2020 | 32.49 | 33.75 | 32.49 | 33.41 | 727,357 | +1.29(+4.03%) |
Jun 02, 2020 | 32.41 | 32.75 | 31.66 | 32.11 | 1,073,832 | -0.13(-0.40%) |
Jun 01, 2020 | 32.01 | 32.58 | 31.79 | 32.24 | 577,529 | +0.20(+0.62%) |
May 29, 2020 | 31.84 | 32.38 | 31.39 | 32.04 | 567,499 | +0.30(+0.95%) |
May 28, 2020 | 32.89 | 32.91 | 31.60 | 31.74 | 543,795 | -0.97(-2.96%) |
May 27, 2020 | 31.75 | 32.78 | 31.25 | 32.71 | 778,685 | +1.40(+4.47%) |
May 26, 2020 | 31.52 | 32.09 | 31.24 | 31.31 | 740,648 | +1.03(+3.41%) |
May 22, 2020 | 30.40 | 30.65 | 30.18 | 30.28 | 514,869 | -0.25(-0.81%) |
May 21, 2020 | 30.78 | 31.23 | 30.48 | 30.53 | 795,534 | -0.29(-0.94%) |
May 20, 2020 | 30.83 | 31.55 | 30.56 | 30.82 | 618,994 | +0.68(+2.27%) |
May 19, 2020 | 30.08 | 31.13 | 29.62 | 30.13 | 736,066 | +0.03(+0.09%) |
May 18, 2020 | 29.87 | 30.47 | 29.43 | 30.11 | 1,645,369 | +1.15(+3.98%) |
May 15, 2020 | 27.72 | 29.32 | 27.44 | 28.96 | 1,609,875 | +0.98(+3.51%) |
May 14, 2020 | 27.64 | 28.27 | 26.71 | 27.98 | 964,461 | -0.14(-0.49%) |
May 13, 2020 | 28.49 | 28.49 | 27.66 | 28.11 | 964,730 | -0.65(-2.26%) |
May 12, 2020 | 29.35 | 29.84 | 28.64 | 28.76 | 800,828 | -0.38(-1.29%) |
May 11, 2020 | 30.49 | 30.53 | 29.06 | 29.14 | 928,922 | -1.45(-4.74%) |
May 08, 2020 | 30.28 | 31.00 | 29.52 | 30.59 | 1,287,174 | +0.64(+2.14%) |
May 07, 2020 | 26.70 | 29.98 | 26.21 | 29.95 | 3,492,266 | +6.53(+27.88%) |
May 06, 2020 | 23.45 | 23.78 | 22.90 | 23.42 | 724,237 | +0.09(+0.37%) |
May 05, 2020 | 24.43 | 24.43 | 23.22 | 23.33 | 862,636 | -0.01(-0.04%) |
May 04, 2020 | 23.09 | 23.46 | 22.56 | 23.34 | 814,750 | +0.07(+0.29%) |
May 01, 2020 | 24.52 | 24.60 | 22.97 | 23.27 | 806,168 | -1.66(-6.64%) |
Apr 30, 2020 | 24.75 | 25.17 | 24.13 | 24.93 | 1,086,778 | +0.26(+1.04%) |
Apr 29, 2020 | 24.36 | 24.79 | 23.99 | 24.67 | 1,713,073 | +0.73(+3.07%) |
Apr 28, 2020 | 23.60 | 24.30 | 23.29 | 23.94 | 1,048,066 | +0.84(+3.66%) |
Apr 27, 2020 | 22.62 | 23.56 | 22.46 | 23.09 | 904,354 | +0.63(+2.81%) |
Apr 24, 2020 | 21.89 | 22.72 | 21.86 | 22.46 | 974,198 | +0.59(+2.69%) |
Apr 23, 2020 | 21.55 | 22.51 | 21.51 | 21.87 | 839,747 | +0.31(+1.42%) |
Apr 22, 2020 | 21.48 | 21.75 | 20.81 | 21.57 | 787,683 | +0.60(+2.85%) |
Apr 21, 2020 | 20.06 | 21.18 | 19.82 | 20.97 | 1,314,842 | +0.56(+2.76%) |
Apr 20, 2020 | 20.58 | 21.45 | 20.21 | 20.41 | 999,154 | -0.79(-3.74%) |
Apr 17, 2020 | 20.36 | 21.33 | 20.22 | 21.20 | 2,512,948 | +1.23(+6.15%) |
Apr 16, 2020 | 19.91 | 20.13 | 19.27 | 19.97 | 746,604 | +0.06(+0.30%) |
Apr 15, 2020 | 20.14 | 20.52 | 19.37 | 19.91 | 1,092,293 | -1.00(-4.78%) |
Apr 14, 2020 | 20.91 | 21.17 | 19.94 | 20.91 | 986,172 | +0.52(+2.55%) |
Apr 13, 2020 | 19.18 | 20.59 | 18.65 | 20.39 | 1,037,796 | +1.47(+7.76%) |
Apr 09, 2020 | 19.89 | 20.45 | 18.85 | 18.92 | 1,240,421 | -0.37(-1.90%) |
Apr 08, 2020 | 18.85 | 19.37 | 18.59 | 19.29 | 886,256 | +0.63(+3.39%) |
Apr 07, 2020 | 19.00 | 19.24 | 18.29 | 18.66 | 1,290,621 | +0.91(+5.15%) |
Apr 06, 2020 | 19.15 | 19.60 | 17.34 | 17.74 | 1,625,529 | -1.08(-5.76%) |
Apr 03, 2020 | 17.22 | 18.89 | 17.08 | 18.83 | 1,224,016 | +1.79(+10.52%) |
Apr 02, 2020 | 17.49 | 18.23 | 16.72 | 17.03 | 1,495,757 | -0.48(-2.73%) |
Apr 01, 2020 | 17.92 | 18.11 | 17.03 | 17.51 | 892,582 | -1.14(-6.09%) |
Mar 31, 2020 | 17.74 | 18.66 | 17.74 | 18.65 | 1,155,028 | +0.81(+4.55%) |
Mar 30, 2020 | 18.64 | 18.78 | 17.51 | 17.84 | 1,040,945 | -0.80(-4.30%) |
Mar 27, 2020 | 18.69 | 18.95 | 17.92 | 18.64 | 694,031 | -0.61(-3.15%) |
Mar 26, 2020 | 18.68 | 19.42 | 18.39 | 19.24 | 1,065,126 | +0.81(+4.40%) |
Mar 25, 2020 | 17.92 | 18.99 | 16.71 | 18.43 | 1,818,914 | +0.76(+4.30%) |
Mar 24, 2020 | 17.03 | 17.96 | 16.87 | 17.67 | 1,293,293 | +1.76(+11.05%) |
Mar 23, 2020 | 16.47 | 16.85 | 15.17 | 15.92 | 1,536,027 | -0.94(-5.57%) |
Mar 20, 2020 | 17.14 | 18.91 | 16.21 | 16.86 | 2,361,674 | +0.03(+0.20%) |
Mar 19, 2020 | 10.61 | 17.03 | 10.61 | 16.82 | 2,524,310 | +6.14(+57.43%) |
Mar 18, 2020 | 11.95 | 12.07 | 10.50 | 10.68 | 2,064,238 | -1.45(-11.95%) |
Mar 17, 2020 | 15.43 | 15.70 | 11.79 | 12.14 | 3,048,217 | -3.09(-20.29%) |
Mar 16, 2020 | 15.79 | 16.78 | 15.04 | 15.22 | 2,319,017 | -1.45(-8.70%) |
Mar 13, 2020 | 16.84 | 16.91 | 15.95 | 16.68 | 1,672,916 | +0.66(+4.10%) |
Mar 12, 2020 | 16.88 | 17.03 | 15.63 | 16.02 | 2,235,887 | -1.95(-10.87%) |
Mar 11, 2020 | 18.95 | 19.12 | 17.61 | 17.97 | 2,032,221 | -1.39(-7.18%) |
Mar 10, 2020 | 20.44 | 20.61 | 18.67 | 19.36 | 1,792,108 | -0.50(-2.53%) |
Mar 09, 2020 | 19.63 | 20.23 | 19.60 | 19.87 | 1,392,908 | -1.49(-6.99%) |
Mar 06, 2020 | 20.57 | 21.83 | 20.56 | 21.36 | 1,487,075 | +0.09(+0.40%) |
Mar 05, 2020 | 21.63 | 21.78 | 20.77 | 21.28 | 1,382,203 | -0.55(-2.50%) |
Mar 04, 2020 | 21.54 | 21.92 | 21.12 | 21.82 | 1,525,127 | +0.67(+3.15%) |
Mar 03, 2020 | 21.23 | 22.39 | 20.82 | 21.16 | 1,229,229 | +0.03(+0.16%) |
Mar 02, 2020 | 21.07 | 21.16 | 20.48 | 21.12 | 2,547,722 | +0.20(+0.94%) |
Feb 28, 2020 | 20.66 | 21.34 | 20.51 | 20.93 | 1,942,420 | -0.18(-0.85%) |
Feb 27, 2020 | 21.34 | 21.89 | 20.46 | 21.11 | 1,694,048 | -0.40(-1.85%) |
Feb 26, 2020 | 22.54 | 22.76 | 21.29 | 21.50 | 1,674,159 | -0.83(-3.73%) |
Feb 25, 2020 | 23.88 | 24.07 | 22.28 | 22.33 | 1,218,613 | -1.51(-6.35%) |
Feb 24, 2020 | 24.39 | 24.48 | 23.50 | 23.85 | 1,048,605 | -1.24(-4.96%) |
Feb 21, 2020 | 24.85 | 25.42 | 24.70 | 25.09 | 818,642 | +0.04(+0.17%) |
Feb 20, 2020 | 24.55 | 25.33 | 24.47 | 25.05 | 805,307 | +0.39(+1.57%) |
Feb 19, 2020 | 25.19 | 25.55 | 24.54 | 24.66 | 1,077,295 | -0.43(-1.71%) |
Feb 18, 2020 | 25.65 | 25.96 | 24.85 | 25.09 | 1,277,193 | -0.51(-2.00%) |
Feb 14, 2020 | 25.28 | 26.72 | 25.28 | 25.61 | 1,782,843 | +0.40(+1.60%) |
Feb 13, 2020 | 24.50 | 26.79 | 24.46 | 25.20 | 3,940,997 | -4.89(-16.26%) |
Feb 12, 2020 | 29.30 | 30.22 | 29.03 | 30.10 | 991,452 | +0.98(+3.38%) |
Feb 11, 2020 | 29.36 | 29.47 | 28.75 | 29.11 | 462,917 | -0.08(-0.26%) |
Feb 10, 2020 | 29.46 | 29.94 | 29.04 | 29.19 | 547,220 | -0.45(-1.50%) |
Feb 07, 2020 | 30.10 | 30.21 | 29.60 | 29.63 | 379,115 | -0.62(-2.06%) |
Feb 06, 2020 | 30.84 | 30.97 | 29.89 | 30.26 | 510,537 | -0.24(-0.80%) |
Feb 05, 2020 | 29.68 | 30.73 | 29.68 | 30.50 | 623,556 | +1.24(+4.25%) |
Feb 04, 2020 | 28.66 | 29.65 | 28.50 | 29.25 | 663,316 | +0.92(+3.23%) |
Feb 03, 2020 | 27.49 | 28.50 | 27.45 | 28.34 | 662,847 | +0.93(+3.41%) |
Jan 31, 2020 | 28.64 | 28.64 | 27.35 | 27.41 | 679,744 | -1.35(-4.71%) |
Jan 30, 2020 | 27.99 | 28.84 | 27.77 | 28.76 | 592,457 | +0.64(+2.27%) |
Jan 29, 2020 | 29.05 | 29.19 | 28.06 | 28.12 | 584,056 | -0.93(-3.21%) |
Jan 28, 2020 | 29.83 | 29.89 | 29.01 | 29.05 | 619,104 | -0.57(-1.93%) |
Jan 27, 2020 | 30.13 | 30.31 | 29.60 | 29.62 | 747,861 | -0.99(-3.24%) |
Jan 24, 2020 | 31.78 | 31.90 | 30.29 | 30.62 | 1,299,554 | -1.12(-3.52%) |
Jan 23, 2020 | 32.00 | 32.29 | 31.57 | 31.74 | 1,068,570 | -0.26(-0.81%) |
Jan 22, 2020 | 34.11 | 34.24 | 31.93 | 32.00 | 955,792 | -1.89(-5.58%) |
Jan 21, 2020 | 35.65 | 35.65 | 33.75 | 33.89 | 713,990 | -1.70(-4.77%) |
Jan 17, 2020 | 35.89 | 36.13 | 35.42 | 35.59 | 401,591 | -0.16(-0.45%) |
Jan 16, 2020 | 35.49 | 36.28 | 35.49 | 35.75 | 799,496 | +0.47(+1.33%) |
Jan 15, 2020 | 34.07 | 35.28 | 33.89 | 35.28 | 654,401 | +1.30(+3.81%) |
Jan 14, 2020 | 34.32 | 34.49 | 33.78 | 33.98 | 801,552 | -0.32(-0.93%) |
Jan 13, 2020 | 34.35 | 34.89 | 34.14 | 34.30 | 402,868 | +0.00(+0.00%) |
Jan 10, 2020 | 34.34 | 34.60 | 34.06 | 34.30 | 310,261 | -0.03(-0.07%) |
Jan 09, 2020 | 34.05 | 34.48 | 33.68 | 34.33 | 374,467 | +0.36(+1.06%) |
Jan 08, 2020 | 33.48 | 34.17 | 33.48 | 33.96 | 352,996 | +0.50(+1.51%) |
Jan 07, 2020 | 33.80 | 33.90 | 33.33 | 33.46 | 330,342 | -0.24(-0.70%) |
Jan 06, 2020 | 33.69 | 34.04 | 33.32 | 33.70 | 684,134 | -0.26(-0.77%) |
Jan 03, 2020 | 33.65 | 34.14 | 33.25 | 33.96 | 348,434 | -0.04(-0.12%) |
Jan 02, 2020 | 34.55 | 34.55 | 33.57 | 34.00 | 372,214 | -0.46(-1.34%) |
Dec 31, 2019 | 33.88 | 34.67 | 33.79 | 34.46 | 338,564 | +0.39(+1.14%) |
Dec 30, 2019 | 34.14 | 34.25 | 33.83 | 34.07 | 269,640 | -0.02(-0.05%) |
Dec 27, 2019 | 34.14 | 34.15 | 33.71 | 34.09 | 335,829 | +0.07(+0.20%) |
Dec 26, 2019 | 34.10 | 34.28 | 33.88 | 34.02 | 249,751 | +0.16(+0.47%) |
Dec 24, 2019 | 34.18 | 34.18 | 33.58 | 33.86 | 108,216 | -0.27(-0.79%) |
Dec 23, 2019 | 34.38 | 34.48 | 34.04 | 34.13 | 572,342 | -0.18(-0.51%) |
Dec 20, 2019 | 34.12 | 34.43 | 33.85 | 34.31 | 1,264,710 | +0.34(+0.99%) |
Dec 19, 2019 | 33.37 | 34.00 | 33.15 | 33.97 | 567,884 | +0.75(+2.25%) |
Dec 18, 2019 | 32.92 | 33.33 | 32.92 | 33.22 | 965,879 | +0.27(+0.82%) |
Dec 17, 2019 | 33.23 | 33.23 | 32.74 | 32.95 | 529,908 | -0.22(-0.66%) |
Dec 16, 2019 | 33.01 | 33.59 | 32.80 | 33.17 | 623,912 | +0.45(+1.36%) |
Dec 13, 2019 | 33.03 | 33.04 | 32.48 | 32.73 | 250,444 | -0.22(-0.66%) |
Dec 12, 2019 | 31.94 | 33.16 | 31.87 | 32.95 | 368,461 | +1.03(+3.24%) |
Dec 11, 2019 | 32.07 | 32.41 | 31.81 | 31.91 | 200,762 | +0.06(+0.18%) |
Dec 10, 2019 | 31.95 | 32.25 | 31.71 | 31.85 | 519,051 | +0.00(+0.00%) |
Dec 09, 2019 | 32.32 | 32.32 | 31.69 | 31.85 | 332,061 | -0.34(-1.07%) |
Dec 06, 2019 | 31.95 | 32.37 | 31.90 | 32.20 | 361,872 | +0.50(+1.56%) |
Dec 05, 2019 | 31.71 | 32.01 | 31.44 | 31.70 | 260,839 | -0.11(-0.34%) |
Dec 04, 2019 | 31.62 | 32.48 | 31.62 | 31.81 | 462,258 | +0.10(+0.32%) |
Dec 03, 2019 | 31.74 | 31.74 | 30.88 | 31.71 | 473,645 | -0.22(-0.68%) |
Dec 02, 2019 | 32.16 | 32.29 | 31.80 | 31.93 | 301,160 | -0.23(-0.71%) |
Nov 29, 2019 | 32.69 | 32.69 | 32.11 | 32.16 | 160,898 | -0.66(-2.00%) |
Nov 27, 2019 | 32.37 | 32.91 | 32.12 | 32.81 | 254,250 | +0.52(+1.61%) |
Nov 26, 2019 | 32.22 | 32.56 | 31.96 | 32.29 | 394,139 | +0.20(+0.62%) |
Nov 25, 2019 | 31.99 | 32.15 | 31.71 | 32.09 | 324,385 | +0.40(+1.26%) |
Nov 22, 2019 | 31.49 | 31.98 | 31.48 | 31.69 | 265,704 | +0.27(+0.87%) |
Nov 21, 2019 | 31.54 | 31.82 | 31.15 | 31.42 | 358,435 | -0.17(-0.53%) |
Nov 20, 2019 | 32.16 | 32.37 | 31.49 | 31.58 | 463,113 | -0.75(-2.32%) |
Nov 19, 2019 | 32.69 | 32.76 | 32.29 | 32.33 | 361,409 | -0.22(-0.67%) |
Nov 18, 2019 | 32.61 | 32.67 | 32.08 | 32.55 | 432,331 | -0.14(-0.43%) |
Nov 15, 2019 | 32.69 | 32.97 | 32.32 | 32.69 | 492,148 | +0.15(+0.46%) |
Nov 14, 2019 | 32.85 | 33.45 | 32.42 | 32.54 | 521,605 | -0.36(-1.09%) |
Nov 13, 2019 | 33.24 | 33.53 | 32.76 | 32.90 | 810,592 | -0.44(-1.32%) |
Nov 12, 2019 | 33.32 | 33.83 | 33.12 | 33.34 | 506,946 | +0.21(+0.63%) |
Nov 11, 2019 | 34.18 | 34.39 | 33.08 | 33.13 | 414,304 | -1.28(-3.73%) |
Nov 08, 2019 | 34.23 | 34.86 | 33.74 | 34.41 | 563,467 | +0.67(+2.00%) |
Nov 07, 2019 | 32.96 | 34.42 | 32.96 | 33.74 | 830,744 | +0.80(+2.43%) |
Nov 06, 2019 | 34.99 | 34.99 | 31.87 | 32.94 | 1,720,698 | -5.66(-14.67%) |
Nov 05, 2019 | 38.89 | 39.15 | 38.29 | 38.60 | 922,416 | -0.27(-0.71%) |
Nov 04, 2019 | 38.05 | 38.96 | 37.84 | 38.88 | 546,235 | +1.27(+3.37%) |
Nov 01, 2019 | 37.36 | 37.90 | 37.14 | 37.61 | 322,736 | +0.48(+1.30%) |
Oct 31, 2019 | 38.29 | 38.31 | 36.72 | 37.13 | 505,779 | -1.33(-3.46%) |
Oct 30, 2019 | 38.13 | 39.18 | 37.89 | 38.46 | 576,604 | +1.39(+3.75%) |
Oct 29, 2019 | 37.06 | 37.34 | 36.69 | 37.07 | 273,635 | -0.21(-0.56%) |
Oct 28, 2019 | 37.09 | 37.79 | 37.09 | 37.28 | 350,036 | +0.19(+0.52%) |
Oct 25, 2019 | 37.07 | 37.47 | 36.95 | 37.09 | 258,140 | +0.04(+0.11%) |
Oct 24, 2019 | 37.48 | 37.64 | 36.62 | 37.05 | 240,426 | -0.32(-0.87%) |
Oct 23, 2019 | 37.19 | 37.63 | 36.93 | 37.37 | 373,139 | +0.29(+0.79%) |
Oct 22, 2019 | 36.32 | 37.22 | 35.86 | 37.08 | 314,634 | +0.97(+2.70%) |
Oct 21, 2019 | 35.76 | 36.30 | 35.65 | 36.11 | 324,655 | +0.42(+1.19%) |
Oct 18, 2019 | 35.77 | 36.04 | 35.50 | 35.68 | 322,015 | -0.24(-0.67%) |
Oct 17, 2019 | 35.51 | 36.09 | 35.31 | 35.92 | 391,008 | +0.50(+1.41%) |
Oct 16, 2019 | 35.09 | 35.71 | 35.01 | 35.42 | 407,433 | +0.52(+1.48%) |
Oct 15, 2019 | 35.00 | 35.60 | 34.91 | 34.91 | 447,388 | -0.17(-0.50%) |
Oct 14, 2019 | 34.81 | 35.20 | 34.51 | 35.08 | 289,229 | +0.26(+0.74%) |
Oct 11, 2019 | 34.78 | 35.71 | 34.76 | 34.82 | 512,079 | +0.58(+1.70%) |
Oct 10, 2019 | 33.71 | 34.38 | 33.71 | 34.24 | 330,434 | +0.52(+1.56%) |
Oct 09, 2019 | 33.84 | 33.98 | 33.33 | 33.71 | 308,850 | +0.14(+0.42%) |
Oct 08, 2019 | 34.23 | 34.34 | 33.40 | 33.57 | 356,490 | -0.97(-2.80%) |
Oct 07, 2019 | 34.55 | 34.90 | 34.30 | 34.54 | 1,023,061 | -0.12(-0.34%) |
Oct 04, 2019 | 33.79 | 34.66 | 33.65 | 34.66 | 293,320 | +0.92(+2.74%) |
Oct 03, 2019 | 33.70 | 34.30 | 33.15 | 33.73 | 497,443 | +0.08(+0.25%) |
Oct 02, 2019 | 35.04 | 35.18 | 33.53 | 33.65 | 375,017 | -1.67(-4.72%) |
Oct 01, 2019 | 35.45 | 36.02 | 35.09 | 35.31 | 731,565 | -0.11(-0.31%) |
Sep 30, 2019 | 35.08 | 35.51 | 34.59 | 35.42 | 576,615 | +0.27(+0.76%) |
Sep 27, 2019 | 35.61 | 36.23 | 34.76 | 35.16 | 481,222 | -0.47(-1.33%) |
Sep 26, 2019 | 36.36 | 36.73 | 35.42 | 35.63 | 464,412 | -0.89(-2.44%) |
Sep 25, 2019 | 35.49 | 36.61 | 35.49 | 36.52 | 409,039 | +0.90(+2.53%) |
Sep 24, 2019 | 35.59 | 35.73 | 34.92 | 35.62 | 497,781 | +0.22(+0.61%) |
Sep 23, 2019 | 35.51 | 35.67 | 34.62 | 35.41 | 474,387 | -0.11(-0.30%) |
Sep 20, 2019 | 35.48 | 35.70 | 35.14 | 35.51 | 738,642 | +0.02(+0.05%) |
Sep 19, 2019 | 36.11 | 36.36 | 35.43 | 35.50 | 255,272 | -0.36(-1.00%) |
Sep 18, 2019 | 36.39 | 36.77 | 35.75 | 35.86 | 426,304 | -0.43(-1.19%) |
Sep 17, 2019 | 36.89 | 36.93 | 35.76 | 36.29 | 653,096 | -0.81(-2.18%) |
Sep 16, 2019 | 36.54 | 37.15 | 36.31 | 37.10 | 453,035 | +0.43(+1.18%) |
Sep 13, 2019 | 36.88 | 37.38 | 36.57 | 36.66 | 460,331 | -0.22(-0.59%) |
Sep 12, 2019 | 36.44 | 37.28 | 36.01 | 36.88 | 720,230 | +0.19(+0.52%) |
Sep 11, 2019 | 36.85 | 37.00 | 35.82 | 36.69 | 577,262 | +0.32(+0.87%) |
Sep 10, 2019 | 35.57 | 36.37 | 35.07 | 36.37 | 823,277 | +0.74(+2.08%) |
Sep 09, 2019 | 35.96 | 36.27 | 35.31 | 35.63 | 943,268 | -0.13(-0.37%) |
Sep 06, 2019 | 35.78 | 36.02 | 35.23 | 35.76 | 935,430 | +0.19(+0.54%) |
Sep 05, 2019 | 34.56 | 35.80 | 34.45 | 35.57 | 1,135,045 | +1.52(+4.45%) |
Sep 04, 2019 | 34.01 | 34.40 | 33.63 | 34.06 | 833,902 | +0.35(+1.04%) |
Sep 03, 2019 | 33.61 | 33.90 | 33.15 | 33.71 | 645,217 | -0.12(-0.37%) |
Aug 30, 2019 | 33.44 | 33.95 | 33.31 | 33.83 | 534,651 | +0.47(+1.42%) |
Aug 29, 2019 | 33.30 | 33.63 | 33.15 | 33.36 | 355,785 | +0.22(+0.68%) |
Aug 28, 2019 | 32.82 | 33.31 | 32.68 | 33.13 | 421,018 | +0.33(+1.01%) |
Aug 27, 2019 | 33.36 | 33.41 | 32.74 | 32.80 | 388,572 | -0.32(-0.97%) |
Aug 26, 2019 | 33.42 | 33.50 | 32.49 | 33.12 | 597,739 | +0.02(+0.07%) |
Aug 23, 2019 | 33.65 | 34.41 | 32.93 | 33.10 | 762,842 | -0.59(-1.74%) |
Aug 22, 2019 | 33.43 | 33.80 | 33.02 | 33.68 | 311,472 | +0.30(+0.89%) |
Aug 21, 2019 | 33.34 | 33.83 | 32.62 | 33.39 | 437,429 | +0.26(+0.80%) |
Aug 20, 2019 | 33.24 | 33.45 | 32.72 | 33.12 | 671,662 | -0.17(-0.52%) |
Aug 19, 2019 | 33.81 | 34.21 | 33.02 | 33.30 | 588,268 | -0.02(-0.05%) |
Aug 16, 2019 | 32.62 | 33.42 | 32.43 | 33.31 | 524,113 | +0.91(+2.80%) |
Aug 15, 2019 | 32.81 | 33.76 | 32.27 | 32.41 | 1,113,920 | -0.23(-0.71%) |
Aug 14, 2019 | 32.78 | 33.32 | 32.12 | 32.64 | 687,160 | -0.58(-1.74%) |
Aug 13, 2019 | 33.01 | 34.04 | 33.01 | 33.21 | 526,009 | +0.02(+0.05%) |
Aug 12, 2019 | 33.63 | 33.80 | 32.77 | 33.20 | 443,615 | -0.39(-1.15%) |
Aug 09, 2019 | 34.61 | 34.73 | 33.42 | 33.59 | 483,274 | -1.02(-2.93%) |
Aug 08, 2019 | 33.43 | 34.93 | 33.43 | 34.60 | 1,461,382 | +1.28(+3.84%) |
Aug 07, 2019 | 31.37 | 35.20 | 31.37 | 33.32 | 1,941,435 | +1.52(+4.77%) |
Aug 06, 2019 | 31.83 | 31.93 | 31.19 | 31.80 | 597,954 | +0.30(+0.94%) |
Aug 05, 2019 | 31.76 | 31.77 | 30.98 | 31.51 | 703,473 | -0.78(-2.43%) |
Aug 02, 2019 | 32.03 | 32.89 | 31.88 | 32.29 | 670,743 | +0.12(+0.36%) |
Aug 01, 2019 | 32.99 | 33.28 | 32.10 | 32.17 | 907,877 | -0.82(-2.48%) |
Jul 31, 2019 | 33.35 | 33.77 | 32.71 | 32.99 | 575,515 | -0.51(-1.53%) |
Jul 30, 2019 | 33.06 | 33.82 | 33.03 | 33.50 | 578,401 | +0.45(+1.35%) |
Jul 29, 2019 | 33.92 | 34.15 | 32.63 | 33.06 | 643,687 | -0.69(-2.05%) |
Jul 26, 2019 | 32.67 | 33.86 | 32.66 | 33.75 | 589,672 | +1.25(+3.83%) |
Jul 25, 2019 | 32.66 | 33.13 | 32.22 | 32.50 | 869,841 | -0.38(-1.15%) |
Jul 24, 2019 | 32.84 | 33.21 | 32.60 | 32.88 | 920,186 | +0.16(+0.48%) |
Jul 23, 2019 | 33.12 | 33.66 | 32.69 | 32.73 | 786,792 | -0.26(-0.80%) |
Jul 22, 2019 | 33.78 | 34.04 | 32.60 | 32.99 | 895,128 | -0.83(-2.46%) |
Jul 19, 2019 | 32.74 | 34.11 | 32.64 | 33.83 | 1,313,251 | +1.36(+4.19%) |
Jul 18, 2019 | 32.01 | 33.04 | 31.82 | 32.46 | 1,616,688 | +0.40(+1.26%) |
Jul 17, 2019 | 29.15 | 32.40 | 28.91 | 32.06 | 8,126,757 | -5.50(-14.63%) |
Jul 16, 2019 | 36.14 | 37.75 | 35.95 | 37.55 | 531,330 | +1.16(+3.20%) |
Jul 15, 2019 | 37.22 | 37.50 | 36.33 | 36.39 | 427,441 | -0.80(-2.15%) |
Jul 12, 2019 | 36.76 | 37.56 | 36.75 | 37.19 | 384,753 | +0.47(+1.28%) |
Jul 11, 2019 | 37.70 | 37.96 | 36.61 | 36.72 | 539,807 | -1.02(-2.71%) |
Jul 10, 2019 | 37.41 | 38.45 | 37.32 | 37.74 | 477,505 | +0.47(+1.26%) |
Jul 09, 2019 | 37.55 | 37.81 | 36.76 | 37.27 | 480,682 | -0.28(-0.75%) |
Jul 08, 2019 | 38.64 | 38.76 | 37.46 | 37.55 | 576,503 | -1.34(-3.44%) |
Jul 05, 2019 | 38.88 | 39.21 | 38.19 | 38.89 | 362,577 | +0.00(+0.00%) |
Jul 03, 2019 | 38.45 | 38.90 | 36.75 | 38.89 | 974,668 | -0.83(-2.08%) |
Jul 02, 2019 | 40.29 | 40.63 | 39.39 | 39.72 | 315,420 | -0.50(-1.25%) |