Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.43 | 35.77 | 34.59 | 35.45 | 692,494 | -0.11(-0.32%) |
Jul 30, 2020 | 35.62 | 36.53 | 35.14 | 35.56 | 410,352 | -0.91(-2.48%) |
Jul 29, 2020 | 35.58 | 36.93 | 35.57 | 36.47 | 318,450 | +0.95(+2.68%) |
Jul 28, 2020 | 36.03 | 36.03 | 35.22 | 35.52 | 515,444 | -0.83(-2.28%) |
Jul 27, 2020 | 34.48 | 36.66 | 34.32 | 36.35 | 554,087 | +1.70(+4.90%) |
Jul 24, 2020 | 34.44 | 34.76 | 34.21 | 34.65 | 354,855 | +0.00(+0.00%) |
Jul 23, 2020 | 34.32 | 35.32 | 34.20 | 34.65 | 431,637 | +0.46(+1.36%) |
Jul 22, 2020 | 33.52 | 34.69 | 33.44 | 34.19 | 387,946 | +0.33(+0.99%) |
Jul 21, 2020 | 33.85 | 34.30 | 33.63 | 33.85 | 422,240 | +0.26(+0.77%) |
Jul 20, 2020 | 34.06 | 34.19 | 33.49 | 33.59 | 369,973 | -0.33(-0.96%) |
Jul 17, 2020 | 33.38 | 33.93 | 32.95 | 33.92 | 466,963 | +0.56(+1.66%) |
Jul 16, 2020 | 32.95 | 34.23 | 32.78 | 33.36 | 638,357 | +0.24(+0.71%) |
Jul 15, 2020 | 31.73 | 33.23 | 31.54 | 33.13 | 827,603 | +2.23(+7.21%) |
Jul 14, 2020 | 29.14 | 30.93 | 28.88 | 30.90 | 476,928 | +2.04(+7.07%) |
Jul 13, 2020 | 29.78 | 30.15 | 28.77 | 28.86 | 638,669 | -0.54(-1.84%) |
Jul 10, 2020 | 28.04 | 29.54 | 27.95 | 29.40 | 340,267 | +1.32(+4.72%) |
Jul 09, 2020 | 29.00 | 29.00 | 27.91 | 28.08 | 289,836 | -1.03(-3.53%) |
Jul 08, 2020 | 28.62 | 29.10 | 28.37 | 29.10 | 228,023 | +0.47(+1.65%) |
Jul 07, 2020 | 28.37 | 28.88 | 28.30 | 28.63 | 274,476 | -0.11(-0.40%) |
Jul 06, 2020 | 28.86 | 29.01 | 28.33 | 28.75 | 302,141 | +0.67(+2.38%) |
Jul 02, 2020 | 28.41 | 29.03 | 27.93 | 28.08 | 261,804 | +0.34(+1.23%) |
Jul 01, 2020 | 28.70 | 28.83 | 27.63 | 27.73 | 206,240 | -0.88(-3.08%) |
Jun 30, 2020 | 27.78 | 28.72 | 27.63 | 28.62 | 389,606 | +0.49(+1.76%) |
Jun 29, 2020 | 27.19 | 28.56 | 26.71 | 28.12 | 364,462 | +1.64(+6.18%) |
Jun 26, 2020 | 26.27 | 26.77 | 25.54 | 26.49 | 568,294 | -0.16(-0.60%) |
Jun 25, 2020 | 26.52 | 26.86 | 25.72 | 26.65 | 403,268 | -0.17(-0.62%) |
Jun 24, 2020 | 26.91 | 27.61 | 26.50 | 26.81 | 344,869 | -0.52(-1.89%) |
Jun 23, 2020 | 27.70 | 27.70 | 27.24 | 27.33 | 352,723 | +0.08(+0.28%) |
Jun 22, 2020 | 25.98 | 27.36 | 25.74 | 27.25 | 394,935 | +1.03(+3.95%) |
Jun 19, 2020 | 26.73 | 27.39 | 25.76 | 26.22 | 708,659 | -0.14(-0.55%) |
Jun 18, 2020 | 25.87 | 26.74 | 25.87 | 26.36 | 234,711 | -0.04(-0.14%) |
Jun 17, 2020 | 26.95 | 26.95 | 25.99 | 26.40 | 281,993 | -0.41(-1.53%) |
Jun 16, 2020 | 27.11 | 27.18 | 26.04 | 26.81 | 365,480 | +0.85(+3.28%) |
Jun 15, 2020 | 23.89 | 26.30 | 23.72 | 25.96 | 245,884 | +1.08(+4.34%) |
Jun 12, 2020 | 25.76 | 26.07 | 24.38 | 24.88 | 424,118 | +0.34(+1.39%) |
Jun 11, 2020 | 25.86 | 26.15 | 24.52 | 24.54 | 325,152 | -2.66(-9.79%) |
Jun 10, 2020 | 28.02 | 28.11 | 27.18 | 27.20 | 286,003 | -0.93(-3.30%) |
Jun 09, 2020 | 28.15 | 28.60 | 27.86 | 28.13 | 283,741 | -0.67(-2.32%) |
Jun 08, 2020 | 29.48 | 29.70 | 28.72 | 28.80 | 280,964 | -0.08(-0.26%) |
Jun 05, 2020 | 28.64 | 29.35 | 28.20 | 28.88 | 388,106 | +1.42(+5.15%) |
Jun 04, 2020 | 27.36 | 27.76 | 26.92 | 27.46 | 272,017 | -0.17(-0.61%) |
Jun 03, 2020 | 27.35 | 27.89 | 27.05 | 27.63 | 298,299 | +0.91(+3.39%) |
Jun 02, 2020 | 26.26 | 26.94 | 26.20 | 26.72 | 239,574 | +0.89(+3.45%) |
Jun 01, 2020 | 26.14 | 26.60 | 25.81 | 25.83 | 250,177 | -0.06(-0.24%) |
May 29, 2020 | 26.04 | 26.33 | 25.64 | 25.89 | 293,478 | -0.49(-1.85%) |
May 28, 2020 | 28.30 | 28.44 | 26.26 | 26.38 | 360,135 | -1.53(-5.49%) |
May 27, 2020 | 26.55 | 28.06 | 26.52 | 27.91 | 410,526 | +1.82(+6.98%) |
May 26, 2020 | 25.42 | 26.17 | 25.36 | 26.09 | 419,162 | +2.13(+8.90%) |
May 22, 2020 | 23.30 | 24.07 | 22.84 | 23.96 | 270,336 | +0.82(+3.54%) |
May 21, 2020 | 23.56 | 23.94 | 23.07 | 23.14 | 278,757 | -0.53(-2.24%) |
May 20, 2020 | 23.64 | 24.10 | 23.40 | 23.67 | 234,899 | +0.60(+2.60%) |
May 19, 2020 | 23.91 | 24.18 | 23.05 | 23.07 | 251,706 | -1.12(-4.64%) |
May 18, 2020 | 23.52 | 24.28 | 23.42 | 24.19 | 308,822 | +1.80(+8.03%) |
May 15, 2020 | 21.56 | 22.60 | 21.17 | 22.40 | 292,875 | +0.80(+3.72%) |
May 14, 2020 | 20.95 | 21.61 | 20.19 | 21.59 | 501,167 | -0.08(-0.38%) |
May 13, 2020 | 22.11 | 22.11 | 21.29 | 21.68 | 474,471 | -0.76(-3.38%) |
May 12, 2020 | 23.47 | 23.47 | 22.39 | 22.43 | 376,472 | -0.79(-3.40%) |
May 11, 2020 | 23.74 | 23.74 | 22.21 | 23.22 | 846,222 | -1.24(-5.09%) |
May 08, 2020 | 23.91 | 24.73 | 23.05 | 24.47 | 373,673 | +1.14(+4.88%) |
May 07, 2020 | 23.54 | 23.72 | 23.16 | 23.33 | 318,004 | +0.36(+1.55%) |
May 06, 2020 | 23.36 | 23.56 | 22.77 | 22.97 | 283,870 | -0.32(-1.37%) |
May 05, 2020 | 23.67 | 24.18 | 23.20 | 23.29 | 335,756 | +0.12(+0.52%) |
May 04, 2020 | 22.90 | 23.45 | 22.40 | 23.17 | 330,283 | +0.14(+0.63%) |
May 01, 2020 | 22.95 | 23.04 | 22.18 | 23.03 | 429,295 | -0.70(-2.94%) |
Apr 30, 2020 | 24.49 | 24.63 | 23.64 | 23.72 | 521,671 | -1.71(-6.71%) |
Apr 29, 2020 | 25.37 | 25.92 | 25.21 | 25.43 | 613,219 | +0.98(+4.00%) |
Apr 28, 2020 | 24.18 | 24.84 | 23.57 | 24.45 | 375,432 | +1.26(+5.43%) |
Apr 27, 2020 | 21.58 | 23.25 | 21.57 | 23.19 | 411,798 | +2.03(+9.61%) |
Apr 24, 2020 | 20.85 | 21.29 | 20.53 | 21.16 | 196,919 | +0.45(+2.16%) |
Apr 23, 2020 | 20.10 | 20.99 | 20.10 | 20.71 | 271,670 | +0.65(+3.25%) |
Apr 22, 2020 | 20.86 | 20.86 | 19.80 | 20.06 | 307,215 | -0.10(-0.49%) |
Apr 21, 2020 | 20.16 | 20.61 | 20.01 | 20.16 | 340,290 | -0.79(-3.77%) |
Apr 20, 2020 | 20.36 | 21.40 | 20.35 | 20.95 | 294,076 | +0.00(+0.00%) |
Apr 17, 2020 | 20.67 | 21.18 | 20.35 | 20.95 | 394,762 | +1.08(+5.46%) |
Apr 16, 2020 | 20.37 | 20.54 | 19.13 | 19.86 | 585,653 | -0.57(-2.78%) |
Apr 15, 2020 | 20.69 | 21.08 | 19.98 | 20.43 | 558,954 | -1.15(-5.31%) |
Apr 14, 2020 | 21.39 | 21.64 | 20.67 | 21.58 | 837,473 | +0.68(+3.27%) |
Apr 13, 2020 | 21.05 | 21.05 | 19.92 | 20.89 | 661,736 | -0.27(-1.29%) |
Apr 09, 2020 | 19.76 | 21.39 | 19.76 | 21.17 | 671,425 | +1.94(+10.10%) |
Apr 08, 2020 | 18.54 | 19.76 | 17.96 | 19.23 | 471,209 | +1.03(+5.67%) |
Apr 07, 2020 | 19.42 | 19.84 | 18.04 | 18.19 | 884,047 | -0.73(-3.85%) |
Apr 06, 2020 | 16.26 | 19.67 | 16.26 | 18.92 | 821,473 | +2.69(+16.60%) |
Apr 03, 2020 | 17.36 | 17.66 | 15.89 | 16.23 | 543,967 | -1.43(-8.08%) |
Apr 02, 2020 | 16.42 | 17.75 | 16.40 | 17.65 | 436,601 | +0.97(+5.82%) |
Apr 01, 2020 | 17.14 | 17.84 | 16.21 | 16.68 | 521,556 | -1.36(-7.53%) |
Mar 31, 2020 | 18.01 | 18.29 | 17.35 | 18.04 | 654,921 | +0.14(+0.81%) |
Mar 30, 2020 | 17.72 | 18.53 | 17.37 | 17.90 | 504,382 | +0.20(+1.11%) |
Mar 27, 2020 | 17.40 | 18.44 | 17.20 | 17.70 | 508,116 | -0.61(-3.36%) |
Mar 26, 2020 | 17.63 | 18.85 | 17.46 | 18.31 | 616,210 | +0.81(+4.64%) |
Mar 25, 2020 | 17.96 | 18.57 | 16.13 | 17.50 | 937,775 | -0.40(-2.25%) |
Mar 24, 2020 | 16.94 | 18.09 | 16.72 | 17.91 | 567,059 | +1.83(+11.37%) |
Mar 23, 2020 | 15.59 | 17.09 | 15.23 | 16.08 | 562,787 | +0.41(+2.62%) |
Mar 20, 2020 | 17.60 | 18.00 | 15.63 | 15.67 | 999,097 | -1.76(-10.10%) |
Mar 19, 2020 | 16.49 | 17.72 | 15.74 | 17.43 | 588,638 | +1.02(+6.20%) |
Mar 18, 2020 | 18.35 | 18.62 | 16.02 | 16.41 | 557,985 | -3.19(-16.29%) |
Mar 17, 2020 | 18.68 | 19.64 | 17.45 | 19.60 | 533,278 | +1.27(+6.95%) |
Mar 16, 2020 | 18.85 | 19.16 | 17.81 | 18.33 | 675,618 | -2.12(-10.39%) |
Mar 13, 2020 | 19.55 | 20.47 | 18.85 | 20.45 | 739,174 | +1.96(+10.58%) |
Mar 12, 2020 | 20.99 | 20.99 | 18.43 | 18.50 | 628,572 | -3.65(-16.48%) |
Mar 11, 2020 | 22.48 | 22.55 | 21.62 | 22.15 | 447,769 | -1.03(-4.45%) |
Mar 10, 2020 | 23.75 | 23.99 | 22.42 | 23.18 | 883,194 | +0.23(+0.99%) |
Mar 09, 2020 | 24.57 | 24.57 | 22.80 | 22.95 | 321,169 | -3.55(-13.40%) |
Mar 06, 2020 | 26.37 | 26.97 | 25.70 | 26.50 | 456,184 | -0.94(-3.43%) |
Mar 05, 2020 | 27.75 | 28.10 | 26.82 | 27.44 | 571,810 | -1.08(-3.80%) |
Mar 04, 2020 | 27.77 | 28.54 | 27.22 | 28.53 | 392,787 | +1.25(+4.59%) |
Mar 03, 2020 | 27.78 | 28.24 | 26.81 | 27.27 | 405,549 | -0.38(-1.37%) |
Mar 02, 2020 | 27.07 | 28.10 | 26.46 | 27.65 | 561,134 | +0.74(+2.73%) |
Feb 28, 2020 | 26.40 | 26.98 | 25.96 | 26.92 | 710,308 | -0.35(-1.28%) |
Feb 27, 2020 | 27.43 | 28.48 | 27.04 | 27.27 | 499,405 | -0.62(-2.23%) |
Feb 26, 2020 | 28.77 | 29.09 | 27.73 | 27.89 | 482,661 | -0.08(-0.27%) |
Feb 25, 2020 | 31.17 | 31.17 | 27.71 | 27.97 | 827,851 | -2.54(-8.33%) |
Feb 24, 2020 | 29.99 | 30.67 | 29.14 | 30.51 | 538,218 | -0.56(-1.81%) |
Feb 21, 2020 | 30.74 | 31.21 | 30.20 | 31.07 | 289,843 | +0.29(+0.94%) |
Feb 20, 2020 | 29.22 | 30.84 | 29.22 | 30.78 | 351,648 | +1.36(+4.63%) |
Feb 19, 2020 | 29.40 | 29.55 | 29.13 | 29.42 | 200,280 | +0.11(+0.36%) |
Feb 18, 2020 | 29.58 | 29.83 | 29.09 | 29.31 | 607,986 | -0.23(-0.79%) |
Feb 14, 2020 | 29.30 | 29.56 | 28.83 | 29.55 | 318,305 | +0.31(+1.06%) |
Feb 13, 2020 | 29.27 | 29.37 | 28.95 | 29.24 | 272,939 | +0.01(+0.03%) |
Feb 12, 2020 | 29.42 | 29.70 | 29.05 | 29.23 | 365,865 | -0.11(-0.39%) |
Feb 11, 2020 | 28.49 | 29.39 | 28.49 | 29.34 | 421,057 | +0.98(+3.44%) |
Feb 10, 2020 | 28.09 | 28.60 | 27.91 | 28.37 | 168,415 | +0.04(+0.13%) |
Feb 07, 2020 | 28.75 | 28.88 | 27.93 | 28.33 | 214,185 | -0.56(-1.94%) |
Feb 06, 2020 | 28.99 | 29.21 | 28.68 | 28.89 | 216,804 | -0.04(-0.13%) |
Feb 05, 2020 | 28.04 | 28.96 | 28.04 | 28.93 | 218,776 | +1.07(+3.83%) |
Feb 04, 2020 | 28.30 | 28.42 | 27.75 | 27.86 | 201,012 | -0.16(-0.57%) |
Feb 03, 2020 | 27.41 | 28.10 | 27.41 | 28.02 | 317,764 | +0.62(+2.26%) |
Jan 31, 2020 | 27.56 | 27.68 | 26.75 | 27.40 | 304,035 | -0.39(-1.42%) |
Jan 30, 2020 | 27.78 | 27.95 | 27.28 | 27.79 | 162,153 | -0.10(-0.35%) |
Jan 29, 2020 | 28.30 | 28.69 | 27.87 | 27.89 | 202,496 | -0.34(-1.21%) |
Jan 28, 2020 | 28.22 | 28.31 | 27.93 | 28.23 | 184,879 | +0.19(+0.68%) |
Jan 27, 2020 | 27.68 | 28.36 | 27.50 | 28.04 | 209,677 | -0.18(-0.64%) |
Jan 24, 2020 | 28.98 | 29.04 | 27.95 | 28.22 | 359,002 | -0.72(-2.48%) |
Jan 23, 2020 | 28.51 | 29.05 | 28.21 | 28.94 | 383,046 | +0.36(+1.24%) |
Jan 22, 2020 | 28.28 | 28.88 | 28.10 | 28.59 | 317,178 | +0.40(+1.42%) |
Jan 21, 2020 | 28.98 | 29.07 | 28.06 | 28.18 | 436,305 | -0.98(-3.37%) |
Jan 17, 2020 | 29.29 | 29.61 | 29.08 | 29.17 | 255,014 | +0.02(+0.05%) |
Jan 16, 2020 | 29.11 | 29.90 | 29.04 | 29.15 | 304,258 | +0.02(+0.05%) |
Jan 15, 2020 | 28.40 | 29.14 | 28.40 | 29.14 | 295,969 | +0.54(+1.88%) |
Jan 14, 2020 | 28.46 | 28.87 | 28.18 | 28.60 | 449,613 | +0.17(+0.59%) |
Jan 13, 2020 | 28.23 | 28.67 | 28.15 | 28.43 | 366,178 | +0.14(+0.51%) |
Jan 10, 2020 | 28.55 | 28.62 | 28.00 | 28.29 | 356,359 | -0.37(-1.29%) |
Jan 09, 2020 | 27.75 | 28.80 | 27.68 | 28.66 | 463,392 | +1.14(+4.12%) |
Jan 08, 2020 | 27.01 | 27.72 | 26.97 | 27.53 | 642,976 | +0.68(+2.54%) |
Jan 07, 2020 | 27.10 | 27.35 | 26.81 | 26.84 | 403,985 | -0.28(-1.03%) |
Jan 06, 2020 | 27.18 | 27.40 | 26.99 | 27.12 | 205,512 | -0.09(-0.33%) |
Jan 03, 2020 | 26.95 | 27.37 | 26.74 | 27.22 | 301,260 | -0.04(-0.14%) |
Jan 02, 2020 | 27.65 | 27.91 | 27.05 | 27.25 | 300,978 | -0.39(-1.42%) |
Dec 31, 2019 | 27.87 | 28.29 | 27.62 | 27.65 | 352,528 | -0.43(-1.54%) |
Dec 30, 2019 | 28.21 | 28.46 | 27.96 | 28.08 | 202,970 | -0.22(-0.78%) |
Dec 27, 2019 | 28.24 | 28.40 | 28.02 | 28.30 | 259,110 | +0.05(+0.19%) |
Dec 26, 2019 | 28.43 | 28.66 | 28.24 | 28.24 | 160,982 | -0.29(-1.01%) |
Dec 24, 2019 | 28.56 | 28.66 | 28.28 | 28.53 | 60,648 | +0.11(+0.40%) |
Dec 23, 2019 | 28.21 | 28.57 | 28.05 | 28.42 | 454,598 | +0.21(+0.75%) |
Dec 20, 2019 | 28.10 | 28.44 | 27.86 | 28.21 | 837,980 | +0.14(+0.49%) |
Dec 19, 2019 | 28.05 | 28.21 | 27.76 | 28.07 | 333,243 | +0.05(+0.16%) |
Dec 18, 2019 | 28.34 | 28.59 | 27.88 | 28.02 | 253,538 | -0.14(-0.51%) |
Dec 17, 2019 | 27.74 | 28.43 | 27.70 | 28.17 | 659,638 | +0.42(+1.50%) |
Dec 16, 2019 | 28.12 | 28.31 | 27.62 | 27.75 | 463,174 | -0.16(-0.57%) |
Dec 13, 2019 | 28.71 | 28.80 | 27.78 | 27.91 | 849,212 | -0.70(-2.46%) |
Dec 12, 2019 | 28.40 | 28.82 | 28.21 | 28.62 | 587,283 | +0.26(+0.91%) |
Dec 11, 2019 | 28.69 | 28.74 | 28.32 | 28.36 | 290,397 | -0.39(-1.34%) |
Dec 10, 2019 | 28.90 | 29.05 | 28.55 | 28.74 | 347,618 | -0.20(-0.71%) |
Dec 09, 2019 | 28.95 | 29.06 | 28.82 | 28.95 | 250,918 | -0.05(-0.16%) |
Dec 06, 2019 | 29.33 | 29.52 | 28.93 | 28.99 | 340,239 | +0.01(+0.03%) |
Dec 05, 2019 | 28.99 | 29.10 | 28.75 | 28.99 | 277,609 | +0.06(+0.21%) |
Dec 04, 2019 | 28.73 | 28.99 | 28.56 | 28.93 | 292,153 | +0.30(+1.03%) |
Dec 03, 2019 | 28.52 | 28.85 | 28.29 | 28.63 | 331,305 | -0.07(-0.24%) |
Dec 02, 2019 | 28.73 | 28.99 | 28.50 | 28.70 | 440,113 | +0.00(+0.00%) |
Nov 29, 2019 | 29.31 | 29.33 | 28.30 | 28.70 | 257,393 | -0.63(-2.14%) |
Nov 27, 2019 | 29.28 | 29.53 | 29.11 | 29.33 | 403,843 | +0.10(+0.33%) |
Nov 26, 2019 | 29.03 | 29.42 | 29.02 | 29.23 | 367,061 | +0.00(+0.00%) |
Nov 25, 2019 | 28.64 | 29.32 | 28.62 | 29.23 | 349,278 | +0.55(+1.92%) |
Nov 22, 2019 | 28.36 | 28.89 | 28.19 | 28.68 | 339,707 | +0.62(+2.20%) |
Nov 21, 2019 | 28.38 | 28.61 | 28.06 | 28.06 | 407,736 | -0.16(-0.57%) |
Nov 20, 2019 | 27.96 | 28.40 | 27.74 | 28.22 | 441,662 | +0.26(+0.95%) |
Nov 19, 2019 | 27.79 | 28.53 | 27.79 | 27.96 | 511,407 | +0.19(+0.69%) |
Nov 18, 2019 | 27.55 | 27.87 | 27.52 | 27.77 | 449,753 | +0.13(+0.45%) |
Nov 15, 2019 | 28.59 | 28.59 | 27.55 | 27.64 | 507,522 | -0.74(-2.59%) |
Nov 14, 2019 | 28.50 | 29.07 | 28.19 | 28.38 | 550,502 | -0.32(-1.13%) |
Nov 13, 2019 | 28.51 | 28.89 | 27.98 | 28.70 | 472,873 | -0.10(-0.36%) |
Nov 12, 2019 | 28.30 | 28.97 | 28.13 | 28.80 | 474,740 | +0.71(+2.54%) |
Nov 11, 2019 | 27.53 | 28.28 | 27.37 | 28.09 | 639,211 | -0.01(-0.03%) |
Nov 08, 2019 | 28.30 | 28.68 | 27.56 | 28.10 | 647,345 | -0.74(-2.58%) |
Nov 07, 2019 | 28.55 | 29.18 | 27.61 | 28.84 | 875,645 | +1.37(+4.98%) |
Nov 06, 2019 | 27.23 | 27.58 | 27.12 | 27.47 | 383,939 | +0.19(+0.70%) |
Nov 05, 2019 | 27.61 | 27.93 | 27.11 | 27.28 | 467,061 | -0.30(-1.09%) |
Nov 04, 2019 | 27.21 | 27.76 | 27.04 | 27.58 | 623,757 | +0.50(+1.85%) |
Nov 01, 2019 | 26.50 | 27.10 | 26.35 | 27.08 | 617,995 | +0.76(+2.88%) |
Oct 31, 2019 | 25.92 | 26.36 | 25.82 | 26.32 | 828,826 | +0.47(+1.82%) |
Oct 30, 2019 | 26.05 | 26.15 | 25.61 | 25.85 | 209,217 | -0.20(-0.76%) |
Oct 29, 2019 | 26.18 | 26.53 | 25.98 | 26.05 | 392,716 | -0.35(-1.34%) |
Oct 28, 2019 | 26.49 | 26.76 | 26.37 | 26.41 | 410,351 | -0.01(-0.03%) |
Oct 25, 2019 | 26.29 | 26.75 | 26.24 | 26.41 | 273,260 | +0.13(+0.48%) |
Oct 24, 2019 | 26.39 | 26.47 | 26.07 | 26.29 | 244,943 | -0.11(-0.42%) |
Oct 23, 2019 | 26.38 | 26.85 | 26.24 | 26.40 | 333,830 | -0.01(-0.03%) |
Oct 22, 2019 | 26.04 | 26.61 | 25.93 | 26.41 | 309,334 | +0.39(+1.50%) |
Oct 21, 2019 | 26.01 | 26.21 | 25.68 | 26.02 | 431,660 | +0.46(+1.79%) |
Oct 18, 2019 | 25.04 | 25.97 | 25.03 | 25.56 | 717,733 | +0.38(+1.52%) |
Oct 17, 2019 | 23.92 | 25.18 | 23.92 | 25.18 | 768,530 | +1.37(+5.75%) |
Oct 16, 2019 | 23.19 | 23.87 | 23.19 | 23.81 | 180,209 | +0.45(+1.92%) |
Oct 15, 2019 | 23.42 | 23.65 | 23.19 | 23.36 | 279,320 | +0.03(+0.13%) |
Oct 14, 2019 | 23.40 | 23.53 | 23.25 | 23.33 | 409,871 | -0.07(-0.31%) |
Oct 11, 2019 | 23.52 | 23.88 | 23.40 | 23.40 | 346,772 | +0.29(+1.24%) |
Oct 10, 2019 | 23.10 | 23.46 | 23.09 | 23.12 | 216,034 | +0.26(+1.13%) |
Oct 09, 2019 | 23.18 | 23.18 | 22.81 | 22.86 | 122,583 | -0.03(-0.13%) |
Oct 08, 2019 | 22.81 | 23.11 | 22.66 | 22.89 | 161,022 | -0.31(-1.33%) |
Oct 07, 2019 | 23.47 | 23.62 | 23.16 | 23.20 | 206,075 | -0.32(-1.38%) |
Oct 04, 2019 | 22.96 | 23.56 | 22.93 | 23.52 | 238,881 | +0.27(+1.14%) |
Oct 03, 2019 | 22.87 | 23.26 | 22.55 | 23.26 | 269,677 | +0.43(+1.90%) |
Oct 02, 2019 | 22.72 | 22.83 | 22.15 | 22.82 | 576,900 | -0.20(-0.86%) |
Oct 01, 2019 | 24.11 | 24.28 | 22.98 | 23.02 | 261,859 | -0.96(-4.02%) |
Sep 30, 2019 | 24.01 | 24.15 | 23.80 | 23.98 | 334,959 | +0.01(+0.06%) |
Sep 27, 2019 | 24.06 | 24.20 | 23.82 | 23.97 | 284,402 | -0.01(-0.06%) |
Sep 26, 2019 | 24.12 | 24.12 | 23.70 | 23.98 | 314,208 | -0.20(-0.82%) |
Sep 25, 2019 | 23.42 | 24.43 | 23.40 | 24.18 | 495,735 | +0.71(+3.04%) |
Sep 24, 2019 | 23.74 | 23.90 | 23.36 | 23.47 | 258,401 | -0.19(-0.81%) |
Sep 23, 2019 | 23.07 | 23.91 | 23.07 | 23.66 | 297,114 | +0.49(+2.13%) |
Sep 20, 2019 | 23.20 | 23.47 | 22.95 | 23.17 | 602,504 | +0.09(+0.38%) |
Sep 19, 2019 | 22.62 | 23.41 | 22.62 | 23.08 | 266,911 | +0.32(+1.42%) |
Sep 18, 2019 | 22.76 | 22.91 | 22.23 | 22.75 | 488,206 | -0.04(-0.16%) |
Sep 17, 2019 | 22.59 | 22.90 | 22.17 | 22.79 | 236,122 | +0.21(+0.91%) |
Sep 16, 2019 | 23.13 | 23.21 | 22.51 | 22.59 | 302,483 | -0.71(-3.06%) |
Sep 13, 2019 | 23.23 | 23.74 | 23.22 | 23.30 | 337,261 | +0.26(+1.12%) |
Sep 12, 2019 | 23.41 | 23.41 | 22.87 | 23.04 | 308,577 | -0.51(-2.16%) |
Sep 11, 2019 | 23.44 | 23.78 | 22.97 | 23.55 | 249,902 | +0.17(+0.72%) |
Sep 10, 2019 | 22.84 | 23.40 | 22.52 | 23.38 | 323,103 | +0.60(+2.62%) |
Sep 09, 2019 | 22.21 | 22.93 | 22.14 | 22.78 | 169,733 | +0.65(+2.96%) |
Sep 06, 2019 | 22.26 | 22.31 | 21.98 | 22.13 | 214,423 | -0.13(-0.59%) |
Sep 05, 2019 | 22.42 | 22.88 | 22.25 | 22.26 | 309,739 | +0.08(+0.36%) |
Sep 04, 2019 | 22.25 | 22.38 | 22.11 | 22.18 | 176,890 | +0.10(+0.47%) |
Sep 03, 2019 | 22.88 | 23.08 | 21.71 | 22.08 | 416,169 | -1.03(-4.46%) |
Aug 30, 2019 | 22.81 | 23.17 | 22.73 | 23.11 | 332,369 | +0.37(+1.62%) |
Aug 29, 2019 | 22.82 | 23.11 | 22.53 | 22.74 | 292,085 | +0.26(+1.18%) |
Aug 28, 2019 | 21.61 | 22.58 | 21.36 | 22.48 | 243,446 | +0.86(+3.97%) |
Aug 27, 2019 | 22.15 | 22.37 | 21.52 | 21.62 | 236,688 | -0.43(-1.93%) |
Aug 26, 2019 | 22.09 | 22.19 | 21.75 | 22.04 | 156,101 | +0.20(+0.91%) |
Aug 23, 2019 | 22.43 | 22.57 | 21.76 | 21.84 | 299,676 | -0.72(-3.19%) |
Aug 22, 2019 | 22.62 | 22.82 | 22.34 | 22.56 | 200,802 | +0.01(+0.07%) |
Aug 21, 2019 | 22.75 | 22.89 | 22.39 | 22.55 | 342,413 | -0.02(-0.10%) |
Aug 20, 2019 | 22.61 | 22.67 | 22.39 | 22.57 | 267,042 | +0.13(+0.59%) |
Aug 19, 2019 | 22.43 | 22.73 | 22.35 | 22.44 | 473,801 | +0.26(+1.19%) |
Aug 16, 2019 | 21.33 | 22.28 | 21.27 | 22.18 | 449,583 | +0.99(+4.68%) |
Aug 15, 2019 | 21.27 | 21.38 | 20.99 | 21.18 | 215,445 | +0.01(+0.03%) |
Aug 14, 2019 | 21.01 | 21.29 | 20.80 | 21.18 | 261,371 | -0.25(-1.16%) |
Aug 13, 2019 | 21.01 | 21.69 | 20.90 | 21.43 | 276,397 | +0.51(+2.46%) |
Aug 12, 2019 | 21.69 | 21.69 | 20.90 | 20.91 | 305,138 | -0.92(-4.20%) |
Aug 09, 2019 | 22.14 | 22.34 | 21.64 | 21.83 | 468,525 | -0.48(-2.17%) |
Aug 08, 2019 | 21.83 | 22.44 | 21.75 | 22.31 | 445,178 | +0.62(+2.84%) |
Aug 07, 2019 | 22.22 | 22.23 | 21.45 | 21.70 | 477,890 | -0.69(-3.08%) |
Aug 06, 2019 | 21.60 | 22.81 | 21.45 | 22.39 | 670,169 | +1.20(+5.64%) |
Aug 05, 2019 | 21.09 | 21.91 | 20.58 | 21.19 | 1,041,505 | +1.18(+5.90%) |
Aug 02, 2019 | 19.68 | 20.01 | 19.40 | 20.01 | 263,154 | +0.16(+0.81%) |