Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.49 | 24.95 | 24.39 | 24.88 | 158,721 | +0.32(+1.32%) |
Jun 29, 2020 | 24.19 | 24.84 | 24.13 | 24.56 | 145,098 | +0.44(+1.81%) |
Jun 26, 2020 | 24.33 | 24.69 | 23.91 | 24.13 | 210,835 | -0.29(-1.20%) |
Jun 25, 2020 | 24.27 | 24.78 | 24.09 | 24.42 | 119,412 | -0.09(-0.36%) |
Jun 24, 2020 | 24.64 | 24.76 | 23.63 | 24.51 | 453,195 | -0.38(-1.55%) |
Jun 23, 2020 | 25.27 | 25.52 | 24.89 | 24.89 | 139,418 | -0.12(-0.49%) |
Jun 22, 2020 | 25.15 | 25.23 | 24.89 | 25.01 | 156,612 | +0.07(+0.29%) |
Jun 19, 2020 | 25.55 | 25.66 | 24.79 | 24.94 | 201,872 | -0.28(-1.10%) |
Jun 18, 2020 | 25.15 | 25.70 | 25.15 | 25.22 | 614,476 | -0.16(-0.63%) |
Jun 17, 2020 | 25.74 | 25.94 | 25.16 | 25.38 | 182,902 | -0.36(-1.42%) |
Jun 16, 2020 | 26.08 | 26.17 | 25.40 | 25.74 | 636,275 | +0.24(+0.95%) |
Jun 15, 2020 | 24.90 | 25.79 | 24.90 | 25.50 | 154,933 | +0.05(+0.18%) |
Jun 12, 2020 | 25.32 | 25.65 | 24.63 | 25.45 | 194,077 | +0.69(+2.80%) |
Jun 11, 2020 | 25.15 | 25.60 | 24.63 | 24.76 | 372,524 | -1.16(-4.49%) |
Jun 10, 2020 | 26.43 | 26.69 | 25.80 | 25.93 | 228,941 | -0.51(-1.92%) |
Jun 09, 2020 | 27.10 | 27.10 | 26.20 | 26.43 | 198,682 | -0.68(-2.50%) |
Jun 08, 2020 | 27.11 | 27.15 | 26.58 | 27.11 | 676,116 | +0.70(+2.66%) |
Jun 05, 2020 | 26.10 | 26.55 | 25.90 | 26.41 | 448,366 | +0.55(+2.14%) |
Jun 04, 2020 | 25.30 | 25.87 | 25.30 | 25.85 | 238,394 | +0.50(+1.98%) |
Jun 03, 2020 | 25.40 | 25.72 | 25.09 | 25.35 | 296,167 | +0.05(+0.20%) |
Jun 02, 2020 | 25.15 | 25.62 | 25.15 | 25.30 | 126,029 | +0.13(+0.51%) |
Jun 01, 2020 | 25.25 | 25.66 | 25.11 | 25.17 | 226,967 | -0.45(-1.76%) |
May 29, 2020 | 25.19 | 25.63 | 25.15 | 25.62 | 363,993 | +0.25(+0.99%) |
May 28, 2020 | 25.40 | 25.66 | 25.05 | 25.37 | 245,171 | -0.30(-1.18%) |
May 27, 2020 | 25.87 | 25.87 | 25.19 | 25.68 | 237,266 | +0.04(+0.16%) |
May 26, 2020 | 25.78 | 25.91 | 25.44 | 25.63 | 198,468 | +0.37(+1.46%) |
May 22, 2020 | 24.79 | 25.39 | 24.63 | 25.26 | 166,992 | +0.48(+1.93%) |
May 21, 2020 | 24.68 | 25.03 | 24.58 | 24.79 | 111,216 | +0.04(+0.15%) |
May 20, 2020 | 25.31 | 25.31 | 24.58 | 24.75 | 228,680 | +0.03(+0.10%) |
May 19, 2020 | 25.52 | 25.52 | 24.72 | 24.73 | 185,350 | -0.73(-2.86%) |
May 18, 2020 | 25.66 | 26.10 | 24.12 | 25.45 | 539,347 | +0.14(+0.57%) |
May 15, 2020 | 25.24 | 25.31 | 24.71 | 25.31 | 701,141 | +0.41(+1.64%) |
May 14, 2020 | 24.17 | 24.92 | 23.50 | 24.90 | 410,994 | +0.51(+2.10%) |
May 13, 2020 | 25.03 | 25.24 | 24.16 | 24.39 | 333,786 | -0.68(-2.70%) |
May 12, 2020 | 25.54 | 25.80 | 24.93 | 25.06 | 255,103 | +0.19(+0.77%) |
May 11, 2020 | 24.98 | 25.40 | 24.81 | 24.87 | 257,948 | +0.15(+0.60%) |
May 08, 2020 | 24.08 | 25.15 | 23.92 | 24.72 | 295,420 | +0.42(+1.72%) |
May 07, 2020 | 24.48 | 25.07 | 24.11 | 24.30 | 189,200 | +0.10(+0.43%) |
May 06, 2020 | 24.76 | 24.96 | 24.06 | 24.20 | 154,666 | -0.78(-3.14%) |
May 05, 2020 | 24.77 | 25.40 | 24.67 | 24.99 | 199,316 | +0.57(+2.34%) |
May 04, 2020 | 23.92 | 24.75 | 23.68 | 24.41 | 254,641 | +0.14(+0.57%) |
May 01, 2020 | 25.00 | 25.29 | 24.22 | 24.28 | 284,876 | -1.27(-4.98%) |
Apr 30, 2020 | 25.20 | 25.62 | 24.44 | 25.55 | 248,004 | +0.35(+1.39%) |
Apr 29, 2020 | 24.66 | 25.65 | 24.66 | 25.20 | 407,933 | +0.39(+1.59%) |
Apr 28, 2020 | 24.66 | 25.07 | 24.22 | 24.80 | 231,453 | +0.29(+1.19%) |
Apr 27, 2020 | 23.67 | 24.66 | 23.67 | 24.51 | 266,798 | +1.02(+4.32%) |
Apr 24, 2020 | 23.80 | 23.80 | 23.07 | 23.50 | 150,852 | +0.21(+0.89%) |
Apr 23, 2020 | 23.21 | 24.03 | 23.04 | 23.29 | 150,358 | +0.31(+1.33%) |
Apr 22, 2020 | 23.18 | 23.54 | 22.93 | 22.98 | 201,625 | -0.15(-0.66%) |
Apr 21, 2020 | 23.67 | 23.91 | 22.83 | 23.14 | 283,007 | -0.75(-3.14%) |
Apr 20, 2020 | 24.26 | 24.66 | 23.74 | 23.89 | 142,172 | -0.28(-1.16%) |
Apr 17, 2020 | 24.62 | 24.76 | 24.17 | 24.17 | 210,869 | +0.30(+1.24%) |
Apr 16, 2020 | 24.29 | 24.29 | 23.44 | 23.87 | 147,113 | -0.03(-0.12%) |
Apr 15, 2020 | 24.31 | 24.31 | 23.48 | 23.90 | 152,174 | -0.51(-2.10%) |
Apr 14, 2020 | 24.24 | 25.19 | 23.99 | 24.41 | 249,927 | +0.21(+0.88%) |
Apr 13, 2020 | 24.25 | 24.50 | 23.46 | 24.20 | 192,996 | -0.42(-1.70%) |
Apr 09, 2020 | 25.15 | 25.21 | 24.19 | 24.62 | 313,262 | +0.30(+1.24%) |
Apr 08, 2020 | 23.40 | 25.15 | 23.40 | 24.32 | 297,524 | +0.93(+3.96%) |
Apr 07, 2020 | 24.17 | 24.91 | 23.33 | 23.39 | 224,379 | +0.00(+0.00%) |
Apr 06, 2020 | 23.55 | 24.03 | 23.17 | 23.39 | 256,107 | +1.04(+4.66%) |
Apr 03, 2020 | 23.41 | 23.55 | 21.73 | 22.35 | 225,062 | -1.29(-5.47%) |
Apr 02, 2020 | 22.98 | 23.86 | 22.69 | 23.64 | 129,431 | +1.03(+4.56%) |
Apr 01, 2020 | 22.86 | 23.62 | 22.55 | 22.61 | 234,478 | -1.27(-5.31%) |
Mar 31, 2020 | 23.67 | 24.51 | 23.58 | 23.88 | 142,511 | +0.09(+0.39%) |
Mar 30, 2020 | 24.17 | 25.02 | 23.19 | 23.79 | 274,181 | -0.45(-1.85%) |
Mar 27, 2020 | 23.82 | 25.07 | 22.86 | 24.24 | 333,538 | -0.47(-1.90%) |
Mar 26, 2020 | 23.56 | 25.65 | 23.56 | 24.70 | 484,077 | +1.45(+6.21%) |
Mar 25, 2020 | 22.55 | 25.64 | 21.45 | 23.26 | 695,571 | +1.94(+9.09%) |
Mar 24, 2020 | 19.36 | 22.10 | 19.23 | 21.32 | 590,278 | +3.54(+19.92%) |
Mar 23, 2020 | 20.61 | 20.71 | 16.77 | 17.78 | 1,078,431 | -2.91(-14.06%) |
Mar 20, 2020 | 22.19 | 22.80 | 20.69 | 20.69 | 527,376 | -1.29(-5.86%) |
Mar 19, 2020 | 21.73 | 23.67 | 21.21 | 21.98 | 579,595 | -0.20(-0.91%) |
Mar 18, 2020 | 23.61 | 24.93 | 21.34 | 22.18 | 948,710 | -1.99(-8.24%) |
Mar 17, 2020 | 24.08 | 25.78 | 23.42 | 24.17 | 565,774 | +0.55(+2.34%) |
Mar 16, 2020 | 23.61 | 25.24 | 23.14 | 23.62 | 634,773 | -2.17(-8.42%) |
Mar 13, 2020 | 24.61 | 26.04 | 23.56 | 25.79 | 534,524 | +2.17(+9.20%) |
Mar 12, 2020 | 24.80 | 25.29 | 22.81 | 23.62 | 903,398 | -2.60(-9.92%) |
Mar 11, 2020 | 27.09 | 27.22 | 25.85 | 26.22 | 419,576 | -1.38(-5.00%) |
Mar 10, 2020 | 27.23 | 27.77 | 26.21 | 27.60 | 344,086 | +1.62(+6.25%) |
Mar 09, 2020 | 27.40 | 27.62 | 25.03 | 25.98 | 771,290 | -2.29(-8.10%) |
Mar 06, 2020 | 28.70 | 28.74 | 28.17 | 28.27 | 652,695 | -0.63(-2.19%) |
Mar 05, 2020 | 29.55 | 29.71 | 28.84 | 28.90 | 310,151 | -0.83(-2.78%) |
Mar 04, 2020 | 30.28 | 30.67 | 29.34 | 29.72 | 333,355 | -0.08(-0.25%) |
Mar 03, 2020 | 30.81 | 30.84 | 29.34 | 29.80 | 335,166 | -0.72(-2.35%) |
Mar 02, 2020 | 29.77 | 30.92 | 29.75 | 30.52 | 340,424 | +0.90(+3.03%) |
Feb 28, 2020 | 28.57 | 30.98 | 27.58 | 29.62 | 747,783 | +0.13(+0.43%) |
Feb 27, 2020 | 30.22 | 30.38 | 28.49 | 29.49 | 504,742 | -0.93(-3.04%) |
Feb 26, 2020 | 30.05 | 31.18 | 30.01 | 30.42 | 261,929 | +0.20(+0.66%) |
Feb 25, 2020 | 32.10 | 32.10 | 29.93 | 30.22 | 491,294 | -1.78(-5.56%) |
Feb 24, 2020 | 31.54 | 32.07 | 31.19 | 32.00 | 318,611 | -0.17(-0.51%) |
Feb 21, 2020 | 32.43 | 32.53 | 31.97 | 32.17 | 136,595 | -0.31(-0.96%) |
Feb 20, 2020 | 32.09 | 32.63 | 31.87 | 32.48 | 264,282 | +0.39(+1.22%) |
Feb 19, 2020 | 31.94 | 32.11 | 31.79 | 32.09 | 170,461 | +0.25(+0.79%) |
Feb 18, 2020 | 31.52 | 32.09 | 31.51 | 31.84 | 203,818 | +0.23(+0.72%) |
Feb 14, 2020 | 31.40 | 31.87 | 31.40 | 31.61 | 167,938 | +0.28(+0.90%) |
Feb 13, 2020 | 31.30 | 31.46 | 31.17 | 31.33 | 125,013 | -0.08(-0.27%) |
Feb 12, 2020 | 31.89 | 31.89 | 31.18 | 31.41 | 189,768 | -0.32(-1.01%) |
Feb 11, 2020 | 31.55 | 31.94 | 31.42 | 31.73 | 282,359 | +0.26(+0.84%) |
Feb 10, 2020 | 31.09 | 31.59 | 30.90 | 31.47 | 271,082 | +0.43(+1.40%) |
Feb 07, 2020 | 30.77 | 31.09 | 30.56 | 31.03 | 151,208 | +0.36(+1.19%) |
Feb 06, 2020 | 30.74 | 30.89 | 30.62 | 30.67 | 166,422 | -0.03(-0.09%) |
Feb 05, 2020 | 30.66 | 31.09 | 30.46 | 30.70 | 236,279 | +0.28(+0.92%) |
Feb 04, 2020 | 30.47 | 30.65 | 30.22 | 30.42 | 223,358 | +0.25(+0.81%) |
Feb 03, 2020 | 29.85 | 30.31 | 29.85 | 30.17 | 133,540 | +0.32(+1.08%) |
Jan 31, 2020 | 30.21 | 30.28 | 29.61 | 29.85 | 289,922 | -0.47(-1.56%) |
Jan 30, 2020 | 30.27 | 30.51 | 30.12 | 30.32 | 141,223 | +0.02(+0.08%) |
Jan 29, 2020 | 30.55 | 30.55 | 30.23 | 30.30 | 91,362 | -0.06(-0.20%) |
Jan 28, 2020 | 30.46 | 30.65 | 30.29 | 30.36 | 122,790 | -0.08(-0.26%) |
Jan 27, 2020 | 30.22 | 30.53 | 30.16 | 30.44 | 142,868 | -0.05(-0.15%) |
Jan 24, 2020 | 30.64 | 30.73 | 30.31 | 30.49 | 174,080 | -0.16(-0.51%) |
Jan 23, 2020 | 30.77 | 31.02 | 30.59 | 30.65 | 108,601 | -0.14(-0.44%) |
Jan 22, 2020 | 30.87 | 31.14 | 30.54 | 30.78 | 176,115 | -0.07(-0.23%) |
Jan 21, 2020 | 31.20 | 31.20 | 30.74 | 30.85 | 144,037 | -0.30(-0.95%) |
Jan 17, 2020 | 31.15 | 31.40 | 30.99 | 31.15 | 106,100 | -0.03(-0.09%) |
Jan 16, 2020 | 30.51 | 31.24 | 30.46 | 31.18 | 197,771 | +0.67(+2.20%) |
Jan 15, 2020 | 30.71 | 30.85 | 30.47 | 30.51 | 138,834 | -0.21(-0.68%) |
Jan 14, 2020 | 30.67 | 30.91 | 30.47 | 30.72 | 173,419 | +0.14(+0.46%) |
Jan 13, 2020 | 30.43 | 30.96 | 30.37 | 30.57 | 252,223 | +0.22(+0.73%) |
Jan 10, 2020 | 30.69 | 30.69 | 30.30 | 30.35 | 156,291 | -0.27(-0.89%) |
Jan 09, 2020 | 30.07 | 30.64 | 30.07 | 30.63 | 173,523 | +0.51(+1.71%) |
Jan 08, 2020 | 30.92 | 31.01 | 30.06 | 30.11 | 365,003 | -0.69(-2.25%) |
Jan 07, 2020 | 30.40 | 30.90 | 30.40 | 30.81 | 180,586 | +0.45(+1.49%) |
Jan 06, 2020 | 30.20 | 30.45 | 29.96 | 30.35 | 259,216 | +0.41(+1.37%) |
Jan 03, 2020 | 29.59 | 30.14 | 29.57 | 29.94 | 213,259 | +0.36(+1.21%) |
Jan 02, 2020 | 29.04 | 29.68 | 29.02 | 29.58 | 208,491 | +0.54(+1.87%) |
Dec 31, 2019 | 28.92 | 29.22 | 28.87 | 29.04 | 238,884 | +0.12(+0.41%) |
Dec 30, 2019 | 29.51 | 29.61 | 28.85 | 28.92 | 273,878 | -0.47(-1.59%) |
Dec 27, 2019 | 29.48 | 29.61 | 29.17 | 29.39 | 201,399 | -0.19(-0.63%) |
Dec 26, 2019 | 29.03 | 29.66 | 28.94 | 29.58 | 204,680 | +0.52(+1.78%) |
Dec 24, 2019 | 28.91 | 29.09 | 28.62 | 29.06 | 122,195 | +0.20(+0.70%) |
Dec 23, 2019 | 28.75 | 29.12 | 28.73 | 28.86 | 268,992 | +0.15(+0.51%) |
Dec 20, 2019 | 28.87 | 28.97 | 28.71 | 28.71 | 216,647 | -0.16(-0.54%) |
Dec 19, 2019 | 28.99 | 29.12 | 28.80 | 28.87 | 183,743 | -0.11(-0.37%) |
Dec 18, 2019 | 29.05 | 29.20 | 28.81 | 28.97 | 126,290 | -0.03(-0.10%) |
Dec 17, 2019 | 29.01 | 29.33 | 28.98 | 29.00 | 122,752 | +0.06(+0.20%) |
Dec 16, 2019 | 28.78 | 29.45 | 28.78 | 28.95 | 195,116 | +0.17(+0.59%) |
Dec 13, 2019 | 28.92 | 29.87 | 28.78 | 28.78 | 244,813 | -0.09(-0.31%) |
Dec 12, 2019 | 28.62 | 29.01 | 28.62 | 28.87 | 176,763 | +0.23(+0.79%) |
Dec 11, 2019 | 28.27 | 28.69 | 28.05 | 28.64 | 303,855 | +0.48(+1.71%) |
Dec 10, 2019 | 28.48 | 28.65 | 28.11 | 28.16 | 326,686 | -0.27(-0.95%) |
Dec 09, 2019 | 28.91 | 29.16 | 28.22 | 28.43 | 400,689 | -0.67(-2.29%) |
Dec 06, 2019 | 29.27 | 29.27 | 28.91 | 29.09 | 128,336 | +0.02(+0.08%) |
Dec 05, 2019 | 29.12 | 29.25 | 28.94 | 29.07 | 172,987 | -0.09(-0.32%) |
Dec 04, 2019 | 29.60 | 29.68 | 29.07 | 29.16 | 195,493 | -0.42(-1.42%) |
Dec 03, 2019 | 29.45 | 29.58 | 28.69 | 29.58 | 227,496 | +0.12(+0.40%) |
Dec 02, 2019 | 29.75 | 29.89 | 29.37 | 29.46 | 179,580 | -0.28(-0.95%) |
Nov 29, 2019 | 29.75 | 29.94 | 29.69 | 29.75 | 54,426 | +0.04(+0.14%) |
Nov 27, 2019 | 29.75 | 29.81 | 29.46 | 29.71 | 165,185 | +0.00(+0.00%) |
Nov 26, 2019 | 29.89 | 29.93 | 29.61 | 29.71 | 186,547 | -0.13(-0.43%) |
Nov 25, 2019 | 29.72 | 29.97 | 29.69 | 29.83 | 243,511 | +0.04(+0.13%) |
Nov 22, 2019 | 29.84 | 29.87 | 29.60 | 29.80 | 222,789 | +0.08(+0.25%) |
Nov 21, 2019 | 29.76 | 29.86 | 29.40 | 29.72 | 217,189 | +0.09(+0.30%) |
Nov 20, 2019 | 29.72 | 29.91 | 29.52 | 29.63 | 219,034 | -0.14(-0.48%) |
Nov 19, 2019 | 29.89 | 29.89 | 29.45 | 29.77 | 273,714 | -0.10(-0.33%) |
Nov 18, 2019 | 30.32 | 30.45 | 29.73 | 29.87 | 317,279 | -0.64(-2.10%) |
Nov 15, 2019 | 30.47 | 30.67 | 30.27 | 30.51 | 311,735 | -0.13(-0.42%) |
Nov 14, 2019 | 31.13 | 31.13 | 30.57 | 30.64 | 228,274 | -0.13(-0.43%) |
Nov 13, 2019 | 30.89 | 30.89 | 30.67 | 30.77 | 578,954 | +0.04(+0.13%) |
Nov 12, 2019 | 30.91 | 31.08 | 30.60 | 30.73 | 479,534 | -0.21(-0.68%) |
Nov 11, 2019 | 30.97 | 31.07 | 30.70 | 30.94 | 408,806 | +0.09(+0.28%) |
Nov 08, 2019 | 30.97 | 31.05 | 30.58 | 30.86 | 417,779 | -0.00(-0.01%) |
Nov 07, 2019 | 30.92 | 31.08 | 30.63 | 30.86 | 387,788 | +0.06(+0.21%) |
Nov 06, 2019 | 31.25 | 31.31 | 30.40 | 30.80 | 368,558 | -0.45(-1.45%) |
Nov 05, 2019 | 32.07 | 32.07 | 30.94 | 31.25 | 399,639 | -0.54(-1.69%) |
Nov 04, 2019 | 31.61 | 32.01 | 31.61 | 31.79 | 234,557 | +0.40(+1.28%) |
Nov 01, 2019 | 31.15 | 31.56 | 31.15 | 31.38 | 179,422 | +0.43(+1.39%) |
Oct 31, 2019 | 31.80 | 31.92 | 30.83 | 30.95 | 278,297 | -0.80(-2.52%) |
Oct 30, 2019 | 31.73 | 32.06 | 31.17 | 31.75 | 213,868 | -0.02(-0.07%) |
Oct 29, 2019 | 31.63 | 32.13 | 31.63 | 31.78 | 171,988 | -0.02(-0.06%) |
Oct 28, 2019 | 32.07 | 32.36 | 31.75 | 31.79 | 208,809 | -0.11(-0.33%) |
Oct 25, 2019 | 31.69 | 32.04 | 31.57 | 31.90 | 93,858 | +0.23(+0.72%) |
Oct 24, 2019 | 32.07 | 32.07 | 31.35 | 31.67 | 155,722 | -0.25(-0.79%) |
Oct 23, 2019 | 31.68 | 31.99 | 31.54 | 31.92 | 126,381 | +0.39(+1.25%) |
Oct 22, 2019 | 31.56 | 31.90 | 31.22 | 31.53 | 156,949 | +0.13(+0.42%) |
Oct 21, 2019 | 31.29 | 31.54 | 30.96 | 31.40 | 168,790 | +0.22(+0.71%) |
Oct 18, 2019 | 31.14 | 31.18 | 30.84 | 31.18 | 168,072 | +0.19(+0.62%) |
Oct 17, 2019 | 30.86 | 31.21 | 30.83 | 30.98 | 89,781 | +0.15(+0.48%) |
Oct 16, 2019 | 31.03 | 31.29 | 30.75 | 30.84 | 80,260 | -0.20(-0.63%) |
Oct 15, 2019 | 30.63 | 31.31 | 30.48 | 31.03 | 140,598 | +0.40(+1.30%) |
Oct 14, 2019 | 30.59 | 31.01 | 30.40 | 30.64 | 130,633 | -0.12(-0.39%) |
Oct 11, 2019 | 30.97 | 31.12 | 30.73 | 30.75 | 151,919 | +0.06(+0.19%) |
Oct 10, 2019 | 30.20 | 31.05 | 30.19 | 30.70 | 175,574 | +0.55(+1.82%) |
Oct 09, 2019 | 30.12 | 30.29 | 29.66 | 30.15 | 117,569 | +0.00(+0.01%) |
Oct 08, 2019 | 29.71 | 30.26 | 29.60 | 30.14 | 141,798 | +0.22(+0.75%) |
Oct 07, 2019 | 29.78 | 30.17 | 29.50 | 29.92 | 107,660 | +0.14(+0.46%) |
Oct 04, 2019 | 29.51 | 30.09 | 29.39 | 29.78 | 110,229 | +0.33(+1.12%) |
Oct 03, 2019 | 28.41 | 29.73 | 28.41 | 29.45 | 193,844 | +0.98(+3.43%) |
Oct 02, 2019 | 28.88 | 28.88 | 27.71 | 28.47 | 322,886 | -0.50(-1.74%) |
Oct 01, 2019 | 29.39 | 29.53 | 28.91 | 28.98 | 259,682 | -0.44(-1.48%) |
Sep 30, 2019 | 29.35 | 29.63 | 28.97 | 29.41 | 300,332 | +0.09(+0.31%) |
Sep 27, 2019 | 29.82 | 30.32 | 29.20 | 29.32 | 358,190 | -0.52(-1.74%) |
Sep 26, 2019 | 30.18 | 30.42 | 29.82 | 29.84 | 205,233 | -0.38(-1.27%) |
Sep 25, 2019 | 30.10 | 30.53 | 30.07 | 30.22 | 201,499 | +0.24(+0.81%) |
Sep 24, 2019 | 30.72 | 30.97 | 29.89 | 29.98 | 285,157 | -0.78(-2.55%) |
Sep 23, 2019 | 30.68 | 30.89 | 30.58 | 30.76 | 143,033 | +0.15(+0.48%) |
Sep 20, 2019 | 30.86 | 31.07 | 30.62 | 30.62 | 333,307 | -0.23(-0.74%) |
Sep 19, 2019 | 30.79 | 31.11 | 30.70 | 30.85 | 239,086 | +0.06(+0.19%) |
Sep 18, 2019 | 30.77 | 30.89 | 30.62 | 30.79 | 237,331 | +0.05(+0.16%) |
Sep 17, 2019 | 30.94 | 30.94 | 30.61 | 30.74 | 122,852 | -0.22(-0.71%) |
Sep 16, 2019 | 31.11 | 31.24 | 30.86 | 30.96 | 230,305 | -0.14(-0.46%) |
Sep 13, 2019 | 31.19 | 31.28 | 30.97 | 31.10 | 322,393 | +0.17(+0.56%) |
Sep 12, 2019 | 30.70 | 31.07 | 30.53 | 30.92 | 169,275 | +0.89(+2.97%) |
Sep 11, 2019 | 30.82 | 30.82 | 30.03 | 30.03 | 214,484 | -0.64(-2.09%) |
Sep 10, 2019 | 30.89 | 30.97 | 30.37 | 30.67 | 238,119 | -0.09(-0.30%) |
Sep 09, 2019 | 30.70 | 30.89 | 30.39 | 30.76 | 348,184 | -0.22(-0.72%) |
Sep 06, 2019 | 30.92 | 31.26 | 30.77 | 30.99 | 155,630 | -0.06(-0.19%) |
Sep 05, 2019 | 31.37 | 31.49 | 30.89 | 31.05 | 156,861 | -0.00(-0.01%) |
Sep 04, 2019 | 31.25 | 31.54 | 30.65 | 31.05 | 182,747 | +0.40(+1.32%) |
Sep 03, 2019 | 30.70 | 30.83 | 30.26 | 30.65 | 160,124 | -0.26(-0.84%) |
Aug 30, 2019 | 31.12 | 31.19 | 30.24 | 30.91 | 142,315 | -0.09(-0.30%) |
Aug 29, 2019 | 31.00 | 31.26 | 30.56 | 31.00 | 159,295 | +0.07(+0.22%) |
Aug 28, 2019 | 31.11 | 31.35 | 30.80 | 30.93 | 119,645 | +0.05(+0.18%) |
Aug 27, 2019 | 30.73 | 30.88 | 30.31 | 30.88 | 134,558 | +0.44(+1.43%) |
Aug 26, 2019 | 30.67 | 30.71 | 30.37 | 30.44 | 123,443 | -0.00(-0.02%) |
Aug 23, 2019 | 30.87 | 30.96 | 30.03 | 30.45 | 282,667 | -0.43(-1.38%) |
Aug 22, 2019 | 31.60 | 31.64 | 30.70 | 30.87 | 265,069 | -0.59(-1.86%) |
Aug 21, 2019 | 31.58 | 31.77 | 31.22 | 31.46 | 160,600 | +0.12(+0.38%) |
Aug 20, 2019 | 31.84 | 31.84 | 31.25 | 31.34 | 155,314 | -0.32(-1.01%) |
Aug 19, 2019 | 31.90 | 32.02 | 31.47 | 31.66 | 248,044 | +0.27(+0.86%) |
Aug 16, 2019 | 31.24 | 31.83 | 31.15 | 31.39 | 267,169 | +0.51(+1.66%) |
Aug 15, 2019 | 31.79 | 31.84 | 30.71 | 30.88 | 328,232 | -1.00(-3.13%) |
Aug 14, 2019 | 31.84 | 31.98 | 30.81 | 31.88 | 493,947 | -0.37(-1.15%) |
Aug 13, 2019 | 32.50 | 33.11 | 32.16 | 32.25 | 311,861 | -0.25(-0.76%) |
Aug 12, 2019 | 33.95 | 33.95 | 32.34 | 32.50 | 452,090 | -1.01(-3.01%) |
Aug 09, 2019 | 33.67 | 33.89 | 33.22 | 33.50 | 328,743 | -0.14(-0.42%) |
Aug 08, 2019 | 33.66 | 34.05 | 33.24 | 33.65 | 487,579 | +0.04(+0.12%) |
Aug 07, 2019 | 33.90 | 33.94 | 33.00 | 33.61 | 268,437 | -0.31(-0.91%) |
Aug 06, 2019 | 34.34 | 34.34 | 32.78 | 33.91 | 202,520 | +0.78(+2.37%) |
Aug 05, 2019 | 33.71 | 34.42 | 32.78 | 33.13 | 269,733 | -0.59(-1.75%) |
Aug 02, 2019 | 35.18 | 35.18 | 33.47 | 33.72 | 197,784 | -0.80(-2.33%) |
Aug 01, 2019 | 34.59 | 35.39 | 34.34 | 34.52 | 204,868 | -0.10(-0.28%) |
Jul 31, 2019 | 35.10 | 35.23 | 34.34 | 34.62 | 150,605 | -0.41(-1.16%) |
Jul 30, 2019 | 34.95 | 35.11 | 34.67 | 35.02 | 140,227 | +0.09(+0.26%) |
Jul 29, 2019 | 34.34 | 34.99 | 34.34 | 34.93 | 150,219 | +0.59(+1.73%) |
Jul 26, 2019 | 34.34 | 34.78 | 34.28 | 34.34 | 122,886 | +0.09(+0.27%) |
Jul 25, 2019 | 34.83 | 34.97 | 34.17 | 34.25 | 179,232 | -0.37(-1.08%) |
Jul 24, 2019 | 34.16 | 35.09 | 34.03 | 34.62 | 251,027 | +0.66(+1.93%) |
Jul 23, 2019 | 33.88 | 34.17 | 33.63 | 33.97 | 217,293 | +0.20(+0.58%) |
Jul 22, 2019 | 33.43 | 33.85 | 33.41 | 33.77 | 148,430 | +0.27(+0.80%) |
Jul 19, 2019 | 33.23 | 33.66 | 33.23 | 33.50 | 188,814 | +0.03(+0.09%) |
Jul 18, 2019 | 33.59 | 33.74 | 33.25 | 33.47 | 161,526 | -0.12(-0.35%) |
Jul 17, 2019 | 33.62 | 33.79 | 33.32 | 33.59 | 186,583 | -0.20(-0.59%) |
Jul 16, 2019 | 33.52 | 33.87 | 33.22 | 33.79 | 217,035 | +0.39(+1.16%) |
Jul 15, 2019 | 33.42 | 33.56 | 33.10 | 33.40 | 94,730 | +0.17(+0.52%) |
Jul 12, 2019 | 33.58 | 33.58 | 33.12 | 33.23 | 145,759 | -0.36(-1.08%) |
Jul 11, 2019 | 32.94 | 33.69 | 32.57 | 33.59 | 212,133 | +0.70(+2.13%) |
Jul 10, 2019 | 33.45 | 33.45 | 32.49 | 32.89 | 279,075 | -0.28(-0.85%) |
Jul 09, 2019 | 33.23 | 33.53 | 33.09 | 33.17 | 163,394 | -0.36(-1.06%) |
Jul 08, 2019 | 33.63 | 33.75 | 33.28 | 33.53 | 169,527 | +0.06(+0.19%) |
Jul 05, 2019 | 33.21 | 33.75 | 33.04 | 33.46 | 199,129 | +0.23(+0.68%) |
Jul 03, 2019 | 32.51 | 33.34 | 32.47 | 33.24 | 152,711 | +0.79(+2.45%) |
Jul 02, 2019 | 32.29 | 32.52 | 32.07 | 32.44 | 88,798 | +0.17(+0.51%) |