Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 32.11 | 32.68 | 32.01 | 32.58 | 24,859 | +0.38(+1.20%) |
Jun 29, 2020 | 31.67 | 32.37 | 31.67 | 32.19 | 16,302 | +0.87(+2.79%) |
Jun 26, 2020 | 31.72 | 31.72 | 31.24 | 31.32 | 7,775 | -0.55(-1.71%) |
Jun 25, 2020 | 31.10 | 31.86 | 31.02 | 31.86 | 9,745 | +0.61(+1.95%) |
Jun 24, 2020 | 32.23 | 32.23 | 31.18 | 31.25 | 13,748 | -1.31(-4.02%) |
Jun 23, 2020 | 33.08 | 33.08 | 32.54 | 32.56 | 39,293 | +0.07(+0.23%) |
Jun 22, 2020 | 32.14 | 32.57 | 32.14 | 32.49 | 43,193 | -0.02(-0.07%) |
Jun 19, 2020 | 33.14 | 33.15 | 32.17 | 32.51 | 13,695 | -0.09(-0.27%) |
Jun 18, 2020 | 32.80 | 32.95 | 32.56 | 32.60 | 22,189 | -0.30(-0.91%) |
Jun 17, 2020 | 33.09 | 33.32 | 32.90 | 32.90 | 57,593 | -0.41(-1.23%) |
Jun 16, 2020 | 33.88 | 33.91 | 33.04 | 33.31 | 128,379 | +0.77(+2.36%) |
Jun 15, 2020 | 31.04 | 32.73 | 31.04 | 32.54 | 28,858 | +0.50(+1.56%) |
Jun 12, 2020 | 32.58 | 32.58 | 31.52 | 32.04 | 23,539 | +0.91(+2.92%) |
Jun 11, 2020 | 32.79 | 32.92 | 30.99 | 31.13 | 21,816 | -3.16(-9.21%) |
Jun 10, 2020 | 35.04 | 35.04 | 34.18 | 34.29 | 30,058 | -0.72(-2.06%) |
Jun 09, 2020 | 35.17 | 35.17 | 34.67 | 35.01 | 561,659 | -0.71(-1.99%) |
Jun 08, 2020 | 35.32 | 35.72 | 35.32 | 35.72 | 9,986 | +0.76(+2.16%) |
Jun 05, 2020 | 35.19 | 35.38 | 34.93 | 34.96 | 77,465 | +0.95(+2.78%) |
Jun 04, 2020 | 33.14 | 34.02 | 33.14 | 34.02 | 10,793 | +0.64(+1.92%) |
Jun 03, 2020 | 32.90 | 33.57 | 32.90 | 33.38 | 18,085 | +0.87(+2.68%) |
Jun 02, 2020 | 32.33 | 32.61 | 32.33 | 32.50 | 114,972 | +0.65(+2.03%) |
Jun 01, 2020 | 31.26 | 31.98 | 31.26 | 31.86 | 29,964 | +0.46(+1.48%) |
May 29, 2020 | 31.48 | 31.51 | 31.01 | 31.39 | 13,053 | -0.21(-0.68%) |
May 28, 2020 | 32.59 | 32.59 | 31.58 | 31.61 | 14,476 | -0.52(-1.60%) |
May 27, 2020 | 31.94 | 32.13 | 31.56 | 32.12 | 15,829 | +0.95(+3.06%) |
May 26, 2020 | 30.83 | 31.39 | 30.83 | 31.17 | 10,219 | +1.21(+4.03%) |
May 22, 2020 | 30.02 | 30.02 | 29.64 | 29.96 | 6,098 | -0.09(-0.31%) |
May 21, 2020 | 30.08 | 30.36 | 29.90 | 30.06 | 21,521 | -0.12(-0.40%) |
May 20, 2020 | 29.94 | 30.43 | 29.83 | 30.18 | 5,181 | +0.64(+2.17%) |
May 19, 2020 | 29.76 | 30.13 | 29.53 | 29.54 | 14,438 | -0.35(-1.16%) |
May 18, 2020 | 28.94 | 30.00 | 28.89 | 29.88 | 35,300 | +1.98(+7.11%) |
May 15, 2020 | 27.66 | 27.95 | 27.66 | 27.90 | 8,131 | +0.05(+0.17%) |
May 14, 2020 | 27.00 | 27.85 | 26.60 | 27.85 | 8,501 | +0.37(+1.34%) |
May 13, 2020 | 28.27 | 28.27 | 27.30 | 27.48 | 10,809 | -1.04(-3.65%) |
May 12, 2020 | 29.23 | 29.47 | 28.48 | 28.52 | 20,393 | -0.88(-3.01%) |
May 11, 2020 | 29.44 | 29.45 | 29.04 | 29.41 | 10,545 | -0.63(-2.10%) |
May 08, 2020 | 29.53 | 30.04 | 29.53 | 30.04 | 23,111 | +1.30(+4.52%) |
May 07, 2020 | 28.57 | 29.08 | 28.57 | 28.74 | 35,146 | +0.55(+1.96%) |
May 06, 2020 | 28.90 | 28.90 | 28.19 | 28.19 | 9,386 | -0.66(-2.30%) |
May 05, 2020 | 28.90 | 29.38 | 28.81 | 28.85 | 12,712 | +0.30(+1.05%) |
May 04, 2020 | 28.37 | 28.56 | 27.93 | 28.55 | 6,587 | -0.06(-0.20%) |
May 01, 2020 | 28.81 | 28.81 | 28.37 | 28.61 | 8,131 | -0.93(-3.13%) |
Apr 30, 2020 | 30.40 | 30.40 | 29.53 | 29.53 | 7,421 | -1.39(-4.50%) |
Apr 29, 2020 | 30.58 | 31.03 | 30.52 | 30.93 | 16,990 | +1.40(+4.75%) |
Apr 28, 2020 | 29.43 | 29.64 | 29.09 | 29.52 | 9,059 | +0.55(+1.90%) |
Apr 27, 2020 | 28.00 | 29.16 | 28.00 | 28.97 | 28,201 | +1.12(+4.03%) |
Apr 24, 2020 | 27.68 | 27.91 | 27.40 | 27.85 | 28,889 | +0.39(+1.43%) |
Apr 23, 2020 | 27.54 | 27.94 | 27.39 | 27.46 | 44,903 | +0.63(+2.36%) |
Apr 22, 2020 | 26.95 | 27.20 | 26.66 | 26.82 | 9,308 | +0.41(+1.56%) |
Apr 21, 2020 | 26.08 | 26.57 | 26.08 | 26.41 | 5,850 | -0.60(-2.21%) |
Apr 20, 2020 | 27.09 | 27.62 | 26.77 | 27.01 | 34,917 | -0.66(-2.38%) |
Apr 17, 2020 | 27.08 | 27.79 | 27.08 | 27.67 | 22,683 | +1.21(+4.57%) |
Apr 16, 2020 | 26.66 | 26.66 | 25.93 | 26.46 | 54,616 | -0.17(-0.63%) |
Apr 15, 2020 | 27.38 | 27.38 | 26.53 | 26.63 | 31,305 | -1.71(-6.04%) |
Apr 14, 2020 | 28.94 | 29.02 | 28.08 | 28.34 | 57,505 | +0.08(+0.30%) |
Apr 13, 2020 | 28.91 | 28.91 | 27.99 | 28.25 | 20,144 | -0.70(-2.42%) |
Apr 09, 2020 | 28.29 | 29.30 | 28.29 | 28.95 | 20,329 | +1.35(+4.87%) |
Apr 08, 2020 | 26.64 | 27.74 | 26.64 | 27.61 | 14,452 | +1.32(+5.01%) |
Apr 07, 2020 | 26.86 | 27.35 | 26.27 | 26.29 | 32,403 | +0.48(+1.85%) |
Apr 06, 2020 | 25.23 | 25.94 | 25.23 | 25.81 | 39,898 | +1.76(+7.30%) |
Apr 03, 2020 | 24.89 | 24.89 | 23.93 | 24.06 | 7,596 | -0.69(-2.79%) |
Apr 02, 2020 | 24.47 | 25.23 | 24.25 | 24.75 | 43,681 | +0.22(+0.91%) |
Apr 01, 2020 | 24.51 | 25.02 | 24.47 | 24.52 | 38,298 | -1.01(-3.95%) |
Mar 31, 2020 | 25.72 | 25.94 | 25.44 | 25.53 | 7,352 | -0.20(-0.76%) |
Mar 30, 2020 | 25.11 | 25.76 | 25.02 | 25.73 | 24,660 | +0.69(+2.75%) |
Mar 27, 2020 | 25.23 | 25.40 | 24.86 | 25.04 | 20,971 | -1.07(-4.10%) |
Mar 26, 2020 | 25.22 | 26.24 | 25.10 | 26.11 | 30,892 | +1.16(+4.66%) |
Mar 25, 2020 | 24.44 | 25.82 | 23.84 | 24.95 | 62,973 | +1.07(+4.48%) |
Mar 24, 2020 | 22.49 | 23.88 | 22.49 | 23.88 | 58,916 | +2.67(+12.58%) |
Mar 23, 2020 | 22.44 | 22.44 | 21.21 | 21.21 | 35,012 | -1.43(-6.32%) |
Mar 20, 2020 | 23.92 | 23.92 | 22.41 | 22.64 | 42,708 | -0.96(-4.06%) |
Mar 19, 2020 | 22.50 | 24.02 | 21.79 | 23.60 | 22,338 | +1.11(+4.95%) |
Mar 18, 2020 | 23.23 | 24.15 | 21.60 | 22.49 | 23,674 | -2.50(-10.00%) |
Mar 17, 2020 | 23.53 | 25.09 | 23.05 | 24.99 | 53,611 | +1.73(+7.43%) |
Mar 16, 2020 | 22.63 | 24.55 | 22.63 | 23.26 | 73,425 | -2.85(-10.93%) |
Mar 13, 2020 | 25.95 | 26.21 | 24.40 | 26.11 | 61,857 | +1.75(+7.17%) |
Mar 12, 2020 | 24.84 | 25.27 | 23.93 | 24.36 | 28,460 | -2.66(-9.84%) |
Mar 11, 2020 | 27.97 | 28.11 | 26.71 | 27.02 | 14,131 | -1.95(-6.74%) |
Mar 10, 2020 | 28.67 | 28.97 | 27.33 | 28.97 | 47,533 | +1.21(+4.35%) |
Mar 09, 2020 | 28.16 | 28.87 | 27.64 | 27.77 | 34,498 | -3.08(-9.98%) |
Mar 06, 2020 | 30.64 | 31.22 | 30.43 | 30.84 | 19,041 | -0.82(-2.58%) |
Mar 05, 2020 | 32.09 | 32.09 | 31.49 | 31.66 | 14,537 | -1.29(-3.92%) |
Mar 04, 2020 | 32.30 | 32.95 | 32.07 | 32.95 | 7,644 | +1.12(+3.53%) |
Mar 03, 2020 | 32.40 | 32.74 | 31.63 | 31.83 | 21,013 | -0.53(-1.62%) |
Mar 02, 2020 | 31.47 | 32.36 | 31.10 | 32.35 | 33,551 | +1.05(+3.37%) |
Feb 28, 2020 | 30.17 | 31.30 | 30.17 | 31.30 | 38,082 | -0.07(-0.21%) |
Feb 27, 2020 | 32.13 | 32.59 | 31.36 | 31.36 | 33,437 | -1.42(-4.34%) |
Feb 26, 2020 | 33.40 | 33.63 | 32.79 | 32.79 | 12,440 | -0.46(-1.37%) |
Feb 25, 2020 | 34.85 | 34.85 | 33.24 | 33.24 | 17,175 | -1.61(-4.61%) |
Feb 24, 2020 | 34.79 | 35.01 | 34.65 | 34.85 | 13,871 | -1.11(-3.08%) |
Feb 21, 2020 | 35.69 | 35.99 | 35.69 | 35.96 | 16,782 | -0.01(-0.03%) |
Feb 20, 2020 | 35.69 | 36.22 | 35.69 | 35.96 | 5,725 | +0.26(+0.73%) |
Feb 19, 2020 | 35.75 | 35.80 | 35.70 | 35.70 | 14,628 | +0.29(+0.81%) |
Feb 18, 2020 | 35.57 | 35.57 | 35.14 | 35.42 | 9,717 | -0.34(-0.96%) |
Feb 14, 2020 | 35.75 | 35.90 | 35.62 | 35.76 | 13,339 | +0.04(+0.10%) |
Feb 13, 2020 | 35.78 | 35.85 | 35.62 | 35.72 | 6,892 | -0.19(-0.52%) |
Feb 12, 2020 | 35.95 | 36.11 | 35.85 | 35.91 | 10,438 | +0.22(+0.63%) |
Feb 11, 2020 | 35.40 | 35.89 | 35.40 | 35.69 | 8,582 | +0.46(+1.29%) |
Feb 10, 2020 | 35.23 | 35.35 | 35.20 | 35.23 | 108,163 | -0.02(-0.05%) |
Feb 07, 2020 | 35.66 | 35.66 | 35.19 | 35.25 | 13,124 | -0.64(-1.79%) |
Feb 06, 2020 | 36.37 | 36.37 | 35.85 | 35.89 | 14,583 | -0.27(-0.75%) |
Feb 05, 2020 | 35.69 | 36.20 | 35.63 | 36.16 | 17,562 | +0.78(+2.21%) |
Feb 04, 2020 | 35.19 | 35.52 | 35.19 | 35.38 | 23,231 | +0.68(+1.96%) |
Feb 03, 2020 | 34.50 | 34.90 | 34.50 | 34.70 | 24,920 | +0.39(+1.14%) |
Jan 31, 2020 | 34.90 | 34.90 | 34.23 | 34.31 | 27,862 | -0.88(-2.51%) |
Jan 30, 2020 | 34.90 | 35.20 | 34.65 | 35.19 | 15,746 | +0.00(+0.00%) |
Jan 29, 2020 | 35.22 | 35.50 | 35.19 | 35.19 | 11,825 | +0.05(+0.13%) |
Jan 28, 2020 | 35.18 | 35.24 | 34.93 | 35.15 | 17,642 | +0.27(+0.77%) |
Jan 27, 2020 | 35.00 | 35.12 | 34.84 | 34.88 | 46,246 | -0.76(-2.14%) |
Jan 24, 2020 | 36.36 | 36.36 | 35.46 | 35.64 | 20,762 | -0.64(-1.77%) |
Jan 23, 2020 | 36.19 | 36.34 | 35.88 | 36.28 | 10,242 | -0.09(-0.26%) |
Jan 22, 2020 | 36.72 | 36.72 | 36.36 | 36.37 | 34,431 | -0.21(-0.56%) |
Jan 21, 2020 | 36.92 | 36.92 | 36.54 | 36.58 | 10,650 | -0.59(-1.60%) |
Jan 17, 2020 | 37.16 | 37.30 | 37.12 | 37.17 | 8,606 | +0.07(+0.20%) |
Jan 16, 2020 | 36.92 | 37.10 | 36.75 | 37.10 | 8,547 | +0.32(+0.86%) |
Jan 15, 2020 | 36.72 | 36.97 | 36.59 | 36.78 | 25,374 | +0.04(+0.10%) |
Jan 14, 2020 | 36.52 | 36.89 | 36.34 | 36.75 | 20,658 | +0.17(+0.46%) |
Jan 13, 2020 | 36.01 | 36.58 | 36.01 | 36.58 | 17,721 | +0.57(+1.57%) |
Jan 10, 2020 | 36.20 | 36.33 | 35.96 | 36.01 | 193,103 | -0.20(-0.54%) |
Jan 09, 2020 | 36.38 | 36.38 | 36.09 | 36.21 | 16,118 | -0.15(-0.41%) |
Jan 08, 2020 | 36.42 | 36.49 | 36.17 | 36.36 | 72,747 | +0.01(+0.03%) |
Jan 07, 2020 | 36.32 | 36.53 | 36.21 | 36.35 | 18,092 | -0.03(-0.08%) |
Jan 06, 2020 | 36.30 | 36.58 | 36.25 | 36.37 | 45,577 | -0.14(-0.38%) |
Jan 03, 2020 | 36.57 | 36.70 | 36.46 | 36.51 | 311,977 | -0.48(-1.31%) |
Jan 02, 2020 | 37.49 | 37.58 | 36.78 | 37.00 | 888,438 | -0.24(-0.65%) |
Dec 31, 2019 | 37.00 | 37.29 | 37.00 | 37.24 | 49,593 | +0.20(+0.53%) |
Dec 30, 2019 | 37.19 | 37.28 | 37.04 | 37.04 | 13,481 | -0.08(-0.23%) |
Dec 27, 2019 | 37.48 | 37.48 | 37.11 | 37.13 | 136,839 | -0.25(-0.67%) |
Dec 26, 2019 | 37.37 | 37.38 | 37.18 | 37.38 | 17,475 | +0.04(+0.10%) |
Dec 24, 2019 | 37.43 | 37.45 | 37.31 | 37.34 | 19,364 | +0.00(+0.01%) |
Dec 23, 2019 | 37.24 | 37.34 | 37.01 | 37.34 | 14,646 | +0.15(+0.41%) |
Dec 20, 2019 | 37.29 | 37.40 | 37.13 | 37.18 | 10,004 | -0.08(-0.22%) |
Dec 19, 2019 | 37.28 | 37.36 | 37.24 | 37.27 | 23,725 | -0.04(-0.12%) |
Dec 18, 2019 | 37.28 | 37.32 | 37.01 | 37.31 | 19,519 | +0.08(+0.22%) |
Dec 17, 2019 | 37.01 | 37.25 | 37.01 | 37.23 | 42,819 | +0.29(+0.78%) |
Dec 16, 2019 | 37.22 | 37.28 | 36.94 | 36.94 | 11,254 | +0.07(+0.18%) |
Dec 13, 2019 | 37.33 | 37.58 | 36.87 | 36.88 | 83,373 | -0.52(-1.38%) |
Dec 12, 2019 | 36.64 | 37.39 | 36.63 | 37.39 | 21,044 | +0.64(+1.75%) |
Dec 11, 2019 | 36.78 | 36.79 | 36.63 | 36.75 | 11,908 | +0.23(+0.64%) |
Dec 10, 2019 | 36.63 | 36.65 | 36.44 | 36.51 | 14,857 | -0.31(-0.83%) |
Dec 09, 2019 | 36.82 | 37.01 | 36.75 | 36.82 | 11,334 | +0.02(+0.05%) |
Dec 06, 2019 | 36.54 | 36.93 | 36.54 | 36.80 | 23,894 | +0.57(+1.58%) |
Dec 05, 2019 | 36.07 | 36.26 | 35.97 | 36.23 | 15,833 | +0.18(+0.49%) |
Dec 04, 2019 | 36.18 | 36.54 | 36.05 | 36.05 | 13,732 | +0.07(+0.21%) |
Dec 03, 2019 | 35.72 | 35.98 | 35.72 | 35.98 | 105,710 | -0.43(-1.17%) |
Dec 02, 2019 | 36.52 | 36.74 | 36.38 | 36.40 | 99,242 | -0.06(-0.15%) |
Nov 29, 2019 | 36.54 | 36.55 | 36.44 | 36.46 | 10,271 | -0.37(-1.00%) |
Nov 27, 2019 | 36.78 | 36.83 | 36.63 | 36.83 | 17,840 | +0.15(+0.40%) |
Nov 26, 2019 | 36.35 | 36.70 | 36.35 | 36.68 | 36,434 | +0.26(+0.71%) |
Nov 25, 2019 | 36.05 | 36.49 | 36.05 | 36.42 | 27,886 | +0.44(+1.23%) |
Nov 22, 2019 | 35.97 | 36.19 | 35.97 | 35.98 | 16,002 | +0.16(+0.44%) |
Nov 21, 2019 | 35.95 | 36.01 | 35.77 | 35.82 | 42,542 | -0.11(-0.31%) |
Nov 20, 2019 | 35.98 | 36.35 | 35.88 | 35.93 | 35,134 | -0.30(-0.82%) |
Nov 19, 2019 | 36.44 | 36.49 | 36.14 | 36.23 | 17,487 | -0.16(-0.43%) |
Nov 18, 2019 | 36.44 | 36.44 | 36.24 | 36.38 | 14,777 | -0.10(-0.28%) |
Nov 15, 2019 | 36.61 | 36.75 | 36.46 | 36.49 | 89,092 | +0.03(+0.08%) |
Nov 14, 2019 | 36.27 | 36.56 | 36.17 | 36.46 | 13,060 | +0.10(+0.28%) |
Nov 13, 2019 | 36.42 | 36.64 | 36.35 | 36.36 | 15,651 | -0.40(-1.08%) |
Nov 12, 2019 | 36.75 | 36.98 | 36.59 | 36.75 | 8,739 | +0.02(+0.05%) |
Nov 11, 2019 | 36.52 | 36.77 | 36.46 | 36.74 | 29,435 | -0.04(-0.10%) |
Nov 08, 2019 | 36.38 | 36.79 | 36.37 | 36.77 | 26,165 | +0.18(+0.48%) |
Nov 07, 2019 | 36.56 | 36.69 | 36.47 | 36.60 | 29,581 | +0.38(+1.05%) |
Nov 06, 2019 | 36.16 | 36.35 | 36.11 | 36.22 | 59,377 | -0.27(-0.74%) |
Nov 05, 2019 | 36.27 | 36.73 | 36.27 | 36.49 | 41,501 | +0.30(+0.82%) |
Nov 04, 2019 | 35.93 | 36.21 | 35.93 | 36.19 | 49,140 | +0.49(+1.37%) |
Nov 01, 2019 | 35.38 | 35.75 | 35.38 | 35.70 | 41,843 | +0.90(+2.58%) |
Oct 31, 2019 | 34.97 | 35.07 | 34.63 | 34.80 | 11,607 | -0.53(-1.49%) |
Oct 30, 2019 | 35.36 | 35.36 | 34.95 | 35.33 | 22,757 | -0.14(-0.39%) |
Oct 29, 2019 | 35.52 | 35.63 | 35.33 | 35.47 | 18,306 | -0.08(-0.23%) |
Oct 28, 2019 | 35.34 | 35.77 | 35.34 | 35.55 | 11,838 | +0.31(+0.89%) |
Oct 25, 2019 | 34.52 | 35.33 | 34.52 | 35.24 | 27,895 | +0.58(+1.68%) |
Oct 24, 2019 | 34.84 | 34.84 | 34.33 | 34.66 | 7,680 | +0.09(+0.27%) |
Oct 23, 2019 | 34.51 | 34.67 | 34.31 | 34.56 | 19,458 | +0.12(+0.35%) |
Oct 22, 2019 | 34.06 | 34.58 | 33.93 | 34.44 | 11,120 | +0.35(+1.03%) |
Oct 21, 2019 | 34.21 | 34.51 | 34.09 | 34.09 | 29,986 | +0.09(+0.27%) |
Oct 18, 2019 | 33.93 | 34.10 | 33.82 | 34.00 | 10,595 | +0.15(+0.44%) |
Oct 17, 2019 | 33.84 | 34.11 | 33.76 | 33.85 | 33,291 | +0.12(+0.36%) |
Oct 16, 2019 | 33.83 | 34.19 | 33.69 | 33.73 | 25,161 | -0.20(-0.60%) |
Oct 15, 2019 | 33.86 | 34.16 | 33.78 | 33.93 | 29,914 | +0.13(+0.38%) |
Oct 14, 2019 | 33.85 | 33.99 | 33.80 | 33.80 | 22,776 | -0.36(-1.06%) |
Oct 11, 2019 | 33.60 | 34.43 | 33.60 | 34.17 | 36,437 | +1.05(+3.16%) |
Oct 10, 2019 | 32.79 | 33.24 | 32.79 | 33.12 | 23,066 | +0.45(+1.39%) |
Oct 09, 2019 | 32.78 | 32.78 | 32.51 | 32.67 | 38,821 | +0.19(+0.57%) |
Oct 08, 2019 | 32.69 | 32.81 | 32.45 | 32.48 | 60,350 | -0.62(-1.87%) |
Oct 07, 2019 | 33.07 | 33.41 | 32.97 | 33.10 | 15,444 | -0.10(-0.31%) |
Oct 04, 2019 | 32.99 | 33.20 | 32.84 | 33.20 | 15,569 | +0.25(+0.76%) |
Oct 03, 2019 | 32.86 | 32.95 | 32.38 | 32.95 | 53,919 | +0.10(+0.31%) |
Oct 02, 2019 | 32.94 | 33.13 | 32.58 | 32.85 | 140,435 | -0.83(-2.47%) |
Oct 01, 2019 | 34.55 | 34.91 | 33.66 | 33.68 | 845,380 | -0.76(-2.20%) |
Sep 30, 2019 | 34.22 | 34.53 | 34.08 | 34.44 | 14,380 | +0.30(+0.87%) |
Sep 27, 2019 | 34.21 | 34.46 | 34.04 | 34.15 | 17,299 | +0.00(+0.00%) |
Sep 26, 2019 | 34.19 | 34.27 | 34.02 | 34.15 | 17,739 | -0.18(-0.51%) |
Sep 25, 2019 | 33.67 | 34.37 | 33.62 | 34.32 | 38,200 | +0.57(+1.70%) |
Sep 24, 2019 | 34.51 | 34.51 | 33.71 | 33.75 | 38,527 | -0.63(-1.84%) |
Sep 23, 2019 | 34.04 | 34.52 | 34.04 | 34.38 | 30,514 | +0.04(+0.12%) |
Sep 20, 2019 | 34.37 | 34.62 | 34.25 | 34.34 | 26,250 | -0.10(-0.29%) |
Sep 19, 2019 | 34.47 | 34.68 | 34.39 | 34.44 | 71,616 | -0.16(-0.45%) |
Sep 18, 2019 | 34.70 | 34.73 | 34.35 | 34.60 | 15,727 | -0.19(-0.55%) |
Sep 17, 2019 | 34.92 | 34.92 | 34.57 | 34.79 | 38,758 | -0.30(-0.86%) |
Sep 16, 2019 | 35.16 | 35.24 | 35.01 | 35.09 | 52,846 | -0.12(-0.34%) |
Sep 13, 2019 | 35.10 | 35.37 | 35.09 | 35.21 | 40,954 | +0.32(+0.92%) |
Sep 12, 2019 | 34.78 | 35.06 | 34.57 | 34.89 | 48,092 | -0.07(-0.21%) |
Sep 11, 2019 | 34.55 | 34.96 | 34.46 | 34.96 | 33,552 | +0.52(+1.52%) |
Sep 10, 2019 | 33.66 | 34.44 | 33.61 | 34.44 | 17,611 | +0.72(+2.12%) |
Sep 09, 2019 | 33.23 | 33.73 | 33.23 | 33.72 | 12,539 | +0.58(+1.74%) |
Sep 06, 2019 | 33.13 | 33.26 | 32.99 | 33.14 | 12,961 | +0.00(+0.00%) |
Sep 05, 2019 | 32.96 | 33.40 | 32.96 | 33.14 | 53,069 | +0.61(+1.86%) |
Sep 04, 2019 | 32.35 | 32.56 | 32.35 | 32.54 | 27,392 | +0.52(+1.61%) |
Sep 03, 2019 | 32.24 | 32.24 | 31.85 | 32.02 | 16,037 | -0.56(-1.72%) |
Aug 30, 2019 | 32.58 | 32.78 | 32.47 | 32.58 | 63,392 | +0.25(+0.76%) |
Aug 29, 2019 | 32.31 | 32.43 | 32.26 | 32.34 | 13,782 | +0.63(+2.00%) |
Aug 28, 2019 | 31.05 | 31.79 | 31.01 | 31.70 | 74,913 | +0.49(+1.56%) |
Aug 27, 2019 | 31.66 | 31.77 | 31.20 | 31.22 | 56,809 | -0.27(-0.85%) |
Aug 26, 2019 | 31.63 | 31.63 | 31.43 | 31.48 | 21,860 | +0.08(+0.26%) |
Aug 23, 2019 | 32.28 | 32.29 | 31.38 | 31.40 | 31,805 | -1.07(-3.28%) |
Aug 22, 2019 | 32.78 | 32.86 | 32.46 | 32.46 | 41,019 | -0.29(-0.87%) |
Aug 21, 2019 | 32.85 | 32.86 | 32.66 | 32.75 | 16,693 | +0.23(+0.71%) |
Aug 20, 2019 | 32.70 | 32.76 | 32.52 | 32.52 | 26,513 | -0.44(-1.34%) |
Aug 19, 2019 | 32.83 | 33.05 | 32.83 | 32.96 | 44,202 | +0.52(+1.60%) |
Aug 16, 2019 | 31.94 | 32.46 | 31.94 | 32.44 | 89,751 | +0.68(+2.13%) |
Aug 15, 2019 | 32.11 | 32.11 | 31.57 | 31.77 | 894,514 | -0.28(-0.89%) |
Aug 14, 2019 | 32.53 | 32.56 | 32.01 | 32.05 | 21,050 | -1.12(-3.37%) |
Aug 13, 2019 | 32.49 | 33.60 | 32.37 | 33.17 | 22,718 | +0.69(+2.14%) |
Aug 12, 2019 | 33.01 | 33.01 | 32.47 | 32.47 | 24,203 | -0.69(-2.08%) |
Aug 09, 2019 | 33.71 | 33.71 | 33.09 | 33.16 | 15,140 | -0.73(-2.17%) |
Aug 08, 2019 | 33.52 | 33.92 | 33.52 | 33.90 | 17,387 | +0.76(+2.30%) |
Aug 07, 2019 | 32.63 | 33.16 | 32.60 | 33.13 | 32,874 | +0.09(+0.28%) |
Aug 06, 2019 | 33.12 | 33.12 | 32.59 | 33.04 | 63,175 | +0.12(+0.36%) |
Aug 05, 2019 | 33.16 | 33.19 | 32.67 | 32.92 | 41,140 | -0.84(-2.49%) |
Aug 02, 2019 | 34.19 | 34.19 | 33.57 | 33.76 | 29,844 | -0.70(-2.03%) |
Aug 01, 2019 | 35.18 | 35.38 | 34.28 | 34.47 | 254,505 | -0.89(-2.52%) |
Jul 31, 2019 | 35.80 | 35.97 | 35.10 | 35.36 | 25,336 | -0.42(-1.18%) |
Jul 30, 2019 | 35.18 | 35.79 | 35.01 | 35.78 | 31,807 | +0.36(+1.01%) |
Jul 29, 2019 | 35.66 | 35.67 | 35.38 | 35.42 | 13,955 | -0.30(-0.85%) |
Jul 26, 2019 | 35.59 | 35.78 | 35.40 | 35.72 | 51,411 | +0.02(+0.05%) |
Jul 25, 2019 | 35.99 | 35.99 | 35.64 | 35.70 | 57,034 | -0.26(-0.71%) |
Jul 24, 2019 | 35.53 | 36.02 | 35.53 | 35.96 | 33,330 | +0.32(+0.90%) |
Jul 23, 2019 | 34.92 | 35.66 | 34.92 | 35.64 | 18,065 | +0.68(+1.94%) |
Jul 22, 2019 | 35.05 | 35.13 | 34.91 | 34.96 | 16,655 | -0.12(-0.34%) |
Jul 19, 2019 | 34.89 | 35.26 | 34.89 | 35.08 | 44,113 | +0.24(+0.69%) |
Jul 18, 2019 | 34.76 | 34.90 | 34.64 | 34.84 | 9,159 | -0.01(-0.03%) |
Jul 17, 2019 | 35.34 | 35.34 | 34.85 | 34.85 | 6,769 | -0.48(-1.35%) |
Jul 16, 2019 | 35.08 | 35.55 | 35.08 | 35.33 | 58,260 | +0.41(+1.18%) |
Jul 15, 2019 | 34.90 | 34.93 | 34.71 | 34.91 | 12,029 | +0.01(+0.03%) |
Jul 12, 2019 | 34.46 | 34.93 | 34.40 | 34.91 | 26,576 | +0.49(+1.41%) |
Jul 11, 2019 | 34.47 | 34.47 | 34.23 | 34.42 | 35,470 | -0.06(-0.19%) |
Jul 10, 2019 | 34.88 | 34.94 | 34.46 | 34.48 | 32,482 | -0.19(-0.56%) |
Jul 09, 2019 | 34.85 | 34.85 | 34.40 | 34.68 | 10,906 | -0.28(-0.81%) |
Jul 08, 2019 | 35.43 | 35.56 | 34.90 | 34.96 | 94,132 | -0.54(-1.53%) |
Jul 05, 2019 | 35.38 | 35.51 | 35.20 | 35.50 | 96,069 | -0.06(-0.18%) |
Jul 03, 2019 | 35.38 | 35.57 | 35.31 | 35.57 | 15,902 | +0.21(+0.60%) |
Jul 02, 2019 | 35.59 | 35.59 | 35.25 | 35.36 | 484,680 | -0.39(-1.10%) |