Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.41 | 35.41 | 34.45 | 35.36 | 55,241 | +0.62(+1.79%) |
Jul 30, 2020 | 34.00 | 34.84 | 33.86 | 34.74 | 40,236 | +0.40(+1.17%) |
Jul 29, 2020 | 33.53 | 34.42 | 33.53 | 34.34 | 73,597 | +1.03(+3.10%) |
Jul 28, 2020 | 33.63 | 33.87 | 33.29 | 33.31 | 39,482 | -0.32(-0.96%) |
Jul 27, 2020 | 33.16 | 33.69 | 33.16 | 33.63 | 52,155 | +0.73(+2.22%) |
Jul 24, 2020 | 32.82 | 33.13 | 32.15 | 32.90 | 77,458 | -0.36(-1.09%) |
Jul 23, 2020 | 34.24 | 34.57 | 32.94 | 33.26 | 65,011 | -0.83(-2.43%) |
Jul 22, 2020 | 34.17 | 34.54 | 33.89 | 34.09 | 25,978 | +0.02(+0.07%) |
Jul 21, 2020 | 34.83 | 34.83 | 33.97 | 34.07 | 66,863 | -0.61(-1.76%) |
Jul 20, 2020 | 33.31 | 34.72 | 33.31 | 34.68 | 69,817 | +1.45(+4.37%) |
Jul 17, 2020 | 33.00 | 33.27 | 32.73 | 33.22 | 52,539 | +0.44(+1.35%) |
Jul 16, 2020 | 32.88 | 32.94 | 32.32 | 32.78 | 49,783 | -0.55(-1.64%) |
Jul 15, 2020 | 33.34 | 33.46 | 32.73 | 33.33 | 81,496 | -0.02(-0.07%) |
Jul 14, 2020 | 32.62 | 33.35 | 31.74 | 33.35 | 118,199 | +0.36(+1.09%) |
Jul 13, 2020 | 35.43 | 35.47 | 32.89 | 32.99 | 193,826 | -2.02(-5.77%) |
Jul 10, 2020 | 35.38 | 35.44 | 34.76 | 35.01 | 56,442 | -0.46(-1.31%) |
Jul 09, 2020 | 35.50 | 35.56 | 34.76 | 35.47 | 71,634 | +0.49(+1.40%) |
Jul 08, 2020 | 34.23 | 34.98 | 34.20 | 34.98 | 65,641 | +1.18(+3.48%) |
Jul 07, 2020 | 33.55 | 34.38 | 33.55 | 33.81 | 52,800 | +0.12(+0.35%) |
Jul 06, 2020 | 33.76 | 34.26 | 33.48 | 33.69 | 117,496 | +0.36(+1.07%) |
Jul 02, 2020 | 33.60 | 33.65 | 33.29 | 33.33 | 101,777 | +0.15(+0.44%) |
Jul 01, 2020 | 32.50 | 33.32 | 32.31 | 33.19 | 121,541 | +0.73(+2.26%) |
Jun 30, 2020 | 31.77 | 32.49 | 31.74 | 32.46 | 75,291 | +0.78(+2.47%) |
Jun 29, 2020 | 31.98 | 31.98 | 31.02 | 31.67 | 63,408 | -0.30(-0.93%) |
Jun 26, 2020 | 32.26 | 32.38 | 31.75 | 31.97 | 32,424 | -0.23(-0.70%) |
Jun 25, 2020 | 31.57 | 32.20 | 31.02 | 32.20 | 58,406 | +0.81(+2.57%) |
Jun 24, 2020 | 32.11 | 32.37 | 31.07 | 31.39 | 57,796 | -0.73(-2.28%) |
Jun 23, 2020 | 32.38 | 32.56 | 32.08 | 32.12 | 49,927 | +0.04(+0.14%) |
Jun 22, 2020 | 31.57 | 32.08 | 31.53 | 32.08 | 36,333 | +0.72(+2.29%) |
Jun 19, 2020 | 31.78 | 31.78 | 31.26 | 31.36 | 37,228 | -0.10(-0.33%) |
Jun 18, 2020 | 31.40 | 31.56 | 31.18 | 31.46 | 37,912 | +0.26(+0.84%) |
Jun 17, 2020 | 31.22 | 31.51 | 31.09 | 31.20 | 232,141 | +0.18(+0.59%) |
Jun 16, 2020 | 31.14 | 31.14 | 30.63 | 31.01 | 43,581 | +0.42(+1.37%) |
Jun 15, 2020 | 29.41 | 30.62 | 29.41 | 30.59 | 52,041 | +0.87(+2.91%) |
Jun 12, 2020 | 30.25 | 30.36 | 29.25 | 29.73 | 52,239 | +0.26(+0.89%) |
Jun 11, 2020 | 30.21 | 30.75 | 29.31 | 29.46 | 258,871 | -1.47(-4.76%) |
Jun 10, 2020 | 30.38 | 31.10 | 30.38 | 30.94 | 72,294 | +0.70(+2.31%) |
Jun 09, 2020 | 30.05 | 30.43 | 30.05 | 30.24 | 67,569 | +0.08(+0.25%) |
Jun 08, 2020 | 30.00 | 30.16 | 29.46 | 30.16 | 123,489 | +0.18(+0.60%) |
Jun 05, 2020 | 29.80 | 30.08 | 29.33 | 29.98 | 125,795 | +0.08(+0.28%) |
Jun 04, 2020 | 30.47 | 30.75 | 29.69 | 29.90 | 69,106 | -0.78(-2.55%) |
Jun 03, 2020 | 30.95 | 30.99 | 30.58 | 30.68 | 166,151 | -0.10(-0.32%) |
Jun 02, 2020 | 31.08 | 31.08 | 30.01 | 30.78 | 136,795 | -0.03(-0.10%) |
Jun 01, 2020 | 30.17 | 30.98 | 30.06 | 30.81 | 113,380 | +0.73(+2.41%) |
May 29, 2020 | 29.31 | 30.12 | 29.22 | 30.08 | 64,248 | +1.25(+4.34%) |
May 28, 2020 | 28.36 | 29.41 | 28.36 | 28.83 | 58,883 | +0.34(+1.20%) |
May 27, 2020 | 28.41 | 28.49 | 27.27 | 28.49 | 90,020 | -0.19(-0.68%) |
May 26, 2020 | 29.77 | 29.77 | 28.68 | 28.68 | 156,127 | -0.49(-1.68%) |
May 22, 2020 | 28.78 | 29.20 | 28.64 | 29.18 | 200,551 | +0.43(+1.50%) |
May 21, 2020 | 29.11 | 29.18 | 28.46 | 28.74 | 54,359 | -0.21(-0.72%) |
May 20, 2020 | 28.96 | 29.13 | 28.80 | 28.95 | 72,246 | +0.48(+1.68%) |
May 19, 2020 | 28.40 | 28.85 | 28.40 | 28.48 | 89,503 | +0.13(+0.45%) |
May 18, 2020 | 28.77 | 28.89 | 28.30 | 28.35 | 66,004 | +0.07(+0.26%) |
May 15, 2020 | 27.54 | 28.34 | 27.54 | 28.28 | 42,632 | +0.45(+1.63%) |
May 14, 2020 | 27.37 | 27.82 | 27.17 | 27.82 | 44,376 | +0.10(+0.35%) |
May 13, 2020 | 28.31 | 28.57 | 27.28 | 27.73 | 415,178 | -0.59(-2.07%) |
May 12, 2020 | 29.19 | 29.19 | 28.29 | 28.31 | 68,884 | -0.40(-1.38%) |
May 11, 2020 | 28.09 | 28.85 | 27.84 | 28.71 | 101,236 | +0.49(+1.74%) |
May 08, 2020 | 27.97 | 28.33 | 27.69 | 28.22 | 185,840 | +0.61(+2.20%) |
May 07, 2020 | 27.29 | 27.77 | 27.25 | 27.61 | 206,901 | +1.00(+3.76%) |
May 06, 2020 | 26.34 | 26.89 | 26.15 | 26.61 | 29,602 | +0.67(+2.58%) |
May 05, 2020 | 25.64 | 26.26 | 25.45 | 25.94 | 44,403 | +0.55(+2.16%) |
May 04, 2020 | 24.59 | 25.40 | 24.59 | 25.39 | 274,104 | +0.62(+2.49%) |
May 01, 2020 | 24.94 | 25.24 | 24.66 | 24.78 | 47,435 | -0.76(-2.97%) |
Apr 30, 2020 | 25.49 | 25.81 | 25.39 | 25.54 | 41,641 | -0.13(-0.49%) |
Apr 29, 2020 | 25.46 | 25.79 | 25.10 | 25.66 | 128,911 | +0.61(+2.43%) |
Apr 28, 2020 | 26.05 | 26.05 | 25.02 | 25.05 | 66,977 | -0.55(-2.16%) |
Apr 27, 2020 | 25.69 | 25.77 | 25.56 | 25.61 | 41,242 | +0.31(+1.22%) |
Apr 24, 2020 | 25.16 | 25.32 | 24.80 | 25.30 | 39,029 | +0.29(+1.17%) |
Apr 23, 2020 | 25.03 | 25.40 | 24.98 | 25.00 | 39,467 | -0.03(-0.12%) |
Apr 22, 2020 | 25.02 | 25.13 | 24.67 | 25.03 | 52,515 | +0.70(+2.86%) |
Apr 21, 2020 | 25.05 | 25.34 | 23.91 | 24.34 | 61,747 | -1.10(-4.33%) |
Apr 20, 2020 | 25.13 | 25.72 | 25.13 | 25.44 | 45,730 | +0.21(+0.82%) |
Apr 17, 2020 | 25.44 | 25.44 | 24.85 | 25.23 | 288,218 | +0.23(+0.91%) |
Apr 16, 2020 | 24.82 | 25.22 | 24.76 | 25.01 | 140,464 | +0.53(+2.16%) |
Apr 15, 2020 | 23.86 | 24.57 | 23.86 | 24.48 | 115,047 | +0.08(+0.31%) |
Apr 14, 2020 | 23.72 | 24.53 | 23.72 | 24.40 | 46,859 | +1.20(+5.15%) |
Apr 13, 2020 | 22.78 | 23.28 | 22.71 | 23.21 | 402,905 | +0.30(+1.29%) |
Apr 09, 2020 | 23.09 | 23.37 | 22.78 | 22.91 | 66,350 | +0.02(+0.09%) |
Apr 08, 2020 | 22.46 | 22.99 | 22.20 | 22.89 | 228,476 | +0.71(+3.20%) |
Apr 07, 2020 | 23.16 | 23.18 | 22.18 | 22.18 | 89,605 | -0.52(-2.29%) |
Apr 06, 2020 | 21.97 | 22.72 | 21.74 | 22.70 | 349,695 | +1.51(+7.12%) |
Apr 03, 2020 | 21.46 | 21.63 | 20.90 | 21.19 | 58,244 | -0.29(-1.33%) |
Apr 02, 2020 | 21.19 | 21.73 | 20.97 | 21.48 | 132,217 | -0.03(-0.15%) |
Apr 01, 2020 | 21.65 | 22.21 | 21.33 | 21.51 | 112,011 | -0.99(-4.41%) |
Mar 31, 2020 | 22.95 | 23.19 | 22.34 | 22.50 | 90,197 | -0.47(-2.03%) |
Mar 30, 2020 | 22.64 | 23.16 | 22.60 | 22.97 | 64,104 | +0.58(+2.60%) |
Mar 27, 2020 | 22.43 | 23.05 | 22.31 | 22.39 | 36,927 | -0.78(-3.36%) |
Mar 26, 2020 | 22.23 | 23.27 | 22.22 | 23.17 | 151,656 | +1.28(+5.87%) |
Mar 25, 2020 | 22.00 | 22.86 | 21.50 | 21.88 | 127,557 | +0.06(+0.28%) |
Mar 24, 2020 | 21.02 | 21.84 | 21.02 | 21.82 | 112,696 | +2.06(+10.43%) |
Mar 23, 2020 | 19.66 | 20.00 | 18.99 | 19.76 | 120,226 | +0.20(+1.02%) |
Mar 20, 2020 | 20.74 | 21.10 | 19.52 | 19.56 | 73,255 | -0.58(-2.88%) |
Mar 19, 2020 | 19.30 | 20.62 | 19.03 | 20.14 | 77,377 | +0.84(+4.35%) |
Mar 18, 2020 | 19.79 | 20.40 | 18.60 | 19.30 | 89,089 | -1.79(-8.47%) |
Mar 17, 2020 | 19.72 | 21.21 | 18.98 | 21.08 | 397,939 | +1.66(+8.52%) |
Mar 16, 2020 | 19.63 | 20.98 | 12.07 | 19.43 | 319,480 | -2.97(-13.26%) |
Mar 13, 2020 | 21.89 | 22.40 | 20.42 | 22.40 | 117,388 | +1.82(+8.85%) |
Mar 12, 2020 | 21.46 | 22.08 | 20.58 | 20.58 | 338,794 | -2.49(-10.79%) |
Mar 11, 2020 | 23.57 | 23.75 | 22.72 | 23.07 | 69,475 | -1.17(-4.82%) |
Mar 10, 2020 | 24.00 | 24.26 | 23.00 | 24.23 | 51,837 | +1.24(+5.37%) |
Mar 09, 2020 | 23.20 | 24.06 | 22.98 | 23.00 | 238,233 | -2.18(-8.66%) |
Mar 06, 2020 | 25.12 | 25.29 | 24.51 | 25.18 | 136,003 | -0.76(-2.92%) |
Mar 05, 2020 | 25.94 | 26.49 | 25.76 | 25.94 | 41,515 | -0.68(-2.55%) |
Mar 04, 2020 | 26.21 | 26.64 | 25.83 | 26.62 | 81,130 | +0.71(+2.74%) |
Mar 03, 2020 | 26.80 | 27.02 | 25.56 | 25.91 | 196,432 | -0.75(-2.81%) |
Mar 02, 2020 | 26.06 | 26.66 | 25.50 | 26.66 | 248,753 | +1.00(+3.89%) |
Feb 28, 2020 | 24.26 | 25.68 | 24.26 | 25.66 | 279,811 | +0.25(+1.00%) |
Feb 27, 2020 | 25.54 | 26.21 | 25.15 | 25.40 | 218,475 | -0.98(-3.71%) |
Feb 26, 2020 | 26.28 | 26.90 | 26.17 | 26.38 | 117,250 | +0.13(+0.48%) |
Feb 25, 2020 | 27.45 | 27.46 | 26.15 | 26.26 | 128,200 | -0.88(-3.25%) |
Feb 24, 2020 | 26.81 | 27.43 | 26.62 | 27.14 | 150,455 | -1.13(-3.98%) |
Feb 21, 2020 | 28.98 | 28.98 | 28.11 | 28.27 | 108,382 | -0.81(-2.80%) |
Feb 20, 2020 | 29.43 | 29.61 | 28.62 | 29.08 | 86,813 | -0.44(-1.48%) |
Feb 19, 2020 | 29.16 | 29.61 | 29.16 | 29.51 | 56,184 | +0.57(+1.97%) |
Feb 18, 2020 | 28.85 | 29.00 | 28.59 | 28.94 | 85,901 | -0.02(-0.07%) |
Feb 14, 2020 | 29.02 | 29.07 | 28.82 | 28.96 | 43,833 | +0.13(+0.44%) |
Feb 13, 2020 | 28.37 | 28.98 | 28.37 | 28.84 | 43,241 | +0.22(+0.78%) |
Feb 12, 2020 | 28.46 | 28.64 | 28.22 | 28.61 | 494,792 | +0.36(+1.28%) |
Feb 11, 2020 | 28.29 | 28.47 | 28.21 | 28.25 | 33,817 | +0.21(+0.74%) |
Feb 10, 2020 | 27.40 | 28.06 | 27.36 | 28.05 | 71,105 | +0.60(+2.19%) |
Feb 07, 2020 | 27.57 | 27.65 | 27.42 | 27.45 | 62,747 | -0.31(-1.13%) |
Feb 06, 2020 | 27.78 | 27.83 | 27.61 | 27.76 | 36,612 | -0.00(-0.01%) |
Feb 05, 2020 | 28.34 | 28.42 | 27.60 | 27.76 | 56,730 | -0.23(-0.82%) |
Feb 04, 2020 | 27.58 | 27.99 | 27.51 | 27.99 | 96,048 | +0.91(+3.36%) |
Feb 03, 2020 | 26.70 | 27.08 | 26.70 | 27.08 | 66,971 | +0.44(+1.65%) |
Jan 31, 2020 | 27.27 | 27.27 | 26.57 | 26.64 | 86,765 | -0.78(-2.84%) |
Jan 30, 2020 | 27.20 | 27.49 | 27.01 | 27.42 | 57,898 | +0.10(+0.35%) |
Jan 29, 2020 | 27.70 | 27.70 | 27.31 | 27.33 | 48,994 | -0.20(-0.73%) |
Jan 28, 2020 | 27.26 | 27.57 | 27.13 | 27.53 | 45,724 | +0.51(+1.89%) |
Jan 27, 2020 | 26.93 | 27.18 | 26.74 | 27.02 | 90,050 | -0.74(-2.68%) |
Jan 24, 2020 | 28.25 | 28.25 | 27.60 | 27.76 | 78,659 | -0.26(-0.94%) |
Jan 23, 2020 | 27.82 | 28.02 | 27.71 | 28.02 | 50,155 | +0.24(+0.87%) |
Jan 22, 2020 | 27.88 | 28.12 | 27.77 | 27.78 | 46,946 | +0.07(+0.25%) |
Jan 21, 2020 | 27.55 | 27.89 | 27.55 | 27.71 | 68,752 | +0.12(+0.44%) |
Jan 17, 2020 | 27.49 | 27.59 | 27.36 | 27.59 | 25,819 | +0.12(+0.42%) |
Jan 16, 2020 | 27.27 | 27.48 | 27.27 | 27.48 | 45,292 | +0.45(+1.66%) |
Jan 15, 2020 | 27.15 | 27.19 | 26.91 | 27.03 | 116,944 | -0.11(-0.39%) |
Jan 14, 2020 | 27.08 | 27.26 | 26.91 | 27.13 | 59,763 | +0.08(+0.31%) |
Jan 13, 2020 | 26.55 | 27.05 | 26.55 | 27.05 | 75,264 | +0.62(+2.36%) |
Jan 10, 2020 | 26.71 | 26.71 | 26.37 | 26.43 | 98,774 | -0.13(-0.48%) |
Jan 09, 2020 | 26.61 | 26.71 | 26.47 | 26.55 | 64,759 | +0.17(+0.64%) |
Jan 08, 2020 | 26.17 | 26.53 | 26.17 | 26.38 | 69,409 | +0.17(+0.64%) |
Jan 07, 2020 | 26.09 | 26.33 | 26.00 | 26.22 | 77,785 | +0.18(+0.70%) |
Jan 06, 2020 | 25.92 | 26.05 | 25.71 | 26.04 | 155,703 | -0.05(-0.20%) |
Jan 03, 2020 | 25.86 | 26.22 | 25.80 | 26.09 | 125,194 | -0.13(-0.50%) |
Jan 02, 2020 | 25.98 | 26.22 | 25.93 | 26.22 | 65,383 | +0.48(+1.86%) |
Dec 31, 2019 | 25.60 | 25.77 | 25.60 | 25.74 | 49,237 | +0.08(+0.33%) |
Dec 30, 2019 | 25.94 | 25.98 | 25.48 | 25.65 | 66,578 | -0.32(-1.23%) |
Dec 27, 2019 | 26.25 | 26.25 | 25.92 | 25.97 | 166,926 | -0.12(-0.46%) |
Dec 26, 2019 | 25.96 | 26.14 | 25.93 | 26.09 | 61,228 | +0.16(+0.62%) |
Dec 24, 2019 | 25.91 | 25.96 | 25.84 | 25.93 | 72,054 | +0.05(+0.20%) |
Dec 23, 2019 | 25.97 | 25.97 | 25.83 | 25.88 | 120,000 | +0.04(+0.14%) |
Dec 20, 2019 | 25.70 | 25.87 | 25.70 | 25.84 | 49,237 | +0.23(+0.88%) |
Dec 19, 2019 | 25.48 | 25.64 | 25.39 | 25.61 | 37,837 | +0.16(+0.64%) |
Dec 18, 2019 | 25.34 | 25.53 | 25.34 | 25.45 | 49,714 | +0.14(+0.54%) |
Dec 17, 2019 | 25.48 | 25.48 | 25.21 | 25.31 | 100,954 | -0.05(-0.19%) |
Dec 16, 2019 | 25.20 | 25.47 | 25.20 | 25.36 | 134,820 | +0.32(+1.28%) |
Dec 13, 2019 | 24.83 | 25.05 | 24.78 | 25.04 | 153,716 | +0.18(+0.71%) |
Dec 12, 2019 | 24.73 | 24.99 | 24.59 | 24.87 | 74,165 | +0.09(+0.37%) |
Dec 11, 2019 | 24.76 | 24.78 | 24.61 | 24.78 | 105,836 | +0.08(+0.30%) |
Dec 10, 2019 | 24.75 | 24.85 | 24.65 | 24.70 | 45,694 | -0.05(-0.22%) |
Dec 09, 2019 | 24.94 | 25.03 | 24.75 | 24.75 | 108,985 | -0.20(-0.78%) |
Dec 06, 2019 | 24.99 | 25.01 | 24.87 | 24.95 | 145,310 | +0.18(+0.74%) |
Dec 05, 2019 | 24.85 | 24.91 | 24.75 | 24.77 | 35,414 | -0.05(-0.21%) |
Dec 04, 2019 | 24.88 | 24.92 | 24.73 | 24.82 | 67,725 | +0.12(+0.50%) |
Dec 03, 2019 | 24.31 | 24.70 | 24.19 | 24.70 | 68,860 | -0.03(-0.14%) |
Dec 02, 2019 | 25.26 | 25.26 | 24.55 | 24.73 | 124,047 | -0.56(-2.22%) |
Nov 29, 2019 | 25.42 | 25.43 | 25.29 | 25.29 | 20,715 | -0.13(-0.51%) |
Nov 27, 2019 | 25.37 | 25.42 | 25.22 | 25.42 | 71,153 | +0.15(+0.60%) |
Nov 26, 2019 | 25.11 | 25.31 | 25.11 | 25.27 | 40,212 | +0.16(+0.62%) |
Nov 25, 2019 | 24.83 | 25.16 | 24.83 | 25.12 | 68,085 | +0.35(+1.42%) |
Nov 22, 2019 | 25.01 | 25.01 | 24.69 | 24.76 | 126,695 | -0.13(-0.52%) |
Nov 21, 2019 | 25.14 | 25.17 | 24.83 | 24.89 | 49,765 | -0.31(-1.23%) |
Nov 20, 2019 | 25.13 | 25.43 | 24.98 | 25.20 | 88,708 | -0.05(-0.21%) |
Nov 19, 2019 | 25.07 | 25.33 | 24.97 | 25.26 | 48,540 | +0.34(+1.38%) |
Nov 18, 2019 | 24.80 | 25.02 | 24.77 | 24.91 | 132,592 | +0.02(+0.10%) |
Nov 15, 2019 | 24.89 | 24.90 | 24.77 | 24.89 | 46,535 | +0.16(+0.65%) |
Nov 14, 2019 | 24.66 | 24.73 | 24.56 | 24.73 | 44,178 | +0.08(+0.31%) |
Nov 13, 2019 | 24.33 | 24.68 | 24.33 | 24.65 | 59,147 | +0.25(+1.04%) |
Nov 12, 2019 | 24.33 | 24.43 | 24.32 | 24.40 | 44,283 | +0.24(+0.98%) |
Nov 11, 2019 | 23.97 | 24.22 | 23.88 | 24.16 | 37,366 | +0.13(+0.55%) |
Nov 08, 2019 | 23.82 | 24.05 | 23.78 | 24.03 | 47,435 | +0.06(+0.26%) |
Nov 07, 2019 | 24.01 | 24.15 | 23.91 | 23.97 | 74,966 | +0.07(+0.31%) |
Nov 06, 2019 | 23.86 | 23.93 | 23.81 | 23.90 | 287,876 | -0.00(-0.01%) |
Nov 05, 2019 | 24.04 | 24.04 | 23.70 | 23.90 | 53,143 | -0.02(-0.07%) |
Nov 04, 2019 | 24.16 | 24.19 | 23.89 | 23.92 | 52,209 | -0.09(-0.37%) |
Nov 01, 2019 | 23.95 | 24.03 | 23.86 | 24.01 | 23,117 | +0.20(+0.84%) |
Oct 31, 2019 | 23.94 | 23.96 | 23.68 | 23.81 | 31,652 | -0.11(-0.47%) |
Oct 30, 2019 | 23.54 | 23.93 | 23.54 | 23.92 | 94,781 | +0.44(+1.89%) |
Oct 29, 2019 | 23.55 | 23.68 | 23.48 | 23.48 | 28,884 | -0.05(-0.21%) |
Oct 28, 2019 | 23.36 | 23.55 | 23.36 | 23.53 | 52,479 | +0.27(+1.17%) |
Oct 25, 2019 | 22.95 | 23.28 | 22.95 | 23.25 | 21,616 | +0.22(+0.95%) |
Oct 24, 2019 | 22.62 | 23.05 | 22.62 | 23.03 | 45,928 | +0.56(+2.47%) |
Oct 23, 2019 | 22.40 | 22.74 | 22.33 | 22.48 | 107,205 | -0.06(-0.28%) |
Oct 22, 2019 | 23.23 | 23.27 | 22.54 | 22.54 | 157,706 | -0.63(-2.70%) |
Oct 21, 2019 | 23.06 | 23.22 | 23.03 | 23.17 | 74,675 | +0.17(+0.72%) |
Oct 18, 2019 | 23.46 | 23.46 | 22.76 | 23.00 | 48,336 | -0.44(-1.88%) |
Oct 17, 2019 | 23.52 | 23.59 | 23.39 | 23.44 | 21,631 | +0.04(+0.19%) |
Oct 16, 2019 | 23.71 | 23.71 | 23.28 | 23.40 | 56,046 | -0.50(-2.09%) |
Oct 15, 2019 | 23.76 | 23.93 | 23.74 | 23.90 | 64,560 | +0.26(+1.11%) |
Oct 14, 2019 | 23.58 | 23.69 | 23.54 | 23.63 | 33,271 | +0.05(+0.21%) |
Oct 11, 2019 | 23.46 | 23.82 | 23.46 | 23.58 | 121,592 | +0.27(+1.16%) |
Oct 10, 2019 | 23.25 | 23.37 | 23.17 | 23.31 | 38,606 | +0.15(+0.63%) |
Oct 09, 2019 | 23.12 | 23.26 | 23.01 | 23.17 | 170,054 | +0.27(+1.19%) |
Oct 08, 2019 | 23.09 | 23.28 | 22.83 | 22.89 | 268,976 | -0.53(-2.25%) |
Oct 07, 2019 | 23.32 | 23.55 | 23.32 | 23.42 | 73,465 | +0.09(+0.37%) |
Oct 04, 2019 | 22.81 | 23.34 | 22.81 | 23.33 | 76,858 | +0.77(+3.41%) |
Oct 03, 2019 | 22.09 | 22.59 | 21.90 | 22.56 | 85,669 | +0.42(+1.88%) |
Oct 02, 2019 | 22.27 | 22.35 | 22.02 | 22.15 | 210,711 | -0.42(-1.85%) |
Oct 01, 2019 | 22.86 | 23.00 | 22.54 | 22.56 | 67,758 | -0.28(-1.24%) |
Sep 30, 2019 | 22.60 | 22.93 | 22.36 | 22.85 | 1,449,545 | +0.24(+1.05%) |
Sep 27, 2019 | 23.50 | 23.50 | 22.30 | 22.61 | 139,005 | -0.72(-3.09%) |
Sep 26, 2019 | 23.54 | 23.54 | 23.20 | 23.33 | 247,354 | -0.13(-0.55%) |
Sep 25, 2019 | 23.30 | 23.47 | 22.91 | 23.46 | 146,580 | +0.08(+0.33%) |
Sep 24, 2019 | 24.36 | 24.39 | 23.29 | 23.38 | 138,846 | -0.80(-3.32%) |
Sep 23, 2019 | 24.22 | 24.33 | 24.06 | 24.18 | 104,911 | -0.05(-0.22%) |
Sep 20, 2019 | 24.25 | 24.41 | 23.84 | 24.24 | 124,894 | +0.03(+0.11%) |
Sep 19, 2019 | 24.14 | 24.44 | 24.14 | 24.21 | 171,781 | +0.16(+0.68%) |
Sep 18, 2019 | 24.16 | 24.18 | 23.64 | 24.05 | 101,377 | -0.10(-0.40%) |
Sep 17, 2019 | 23.75 | 24.15 | 23.68 | 24.14 | 100,149 | +0.53(+2.23%) |
Sep 16, 2019 | 23.12 | 23.68 | 23.07 | 23.62 | 112,531 | +0.31(+1.31%) |
Sep 13, 2019 | 23.68 | 23.68 | 23.28 | 23.31 | 158,219 | -0.39(-1.66%) |
Sep 12, 2019 | 23.81 | 24.04 | 23.71 | 23.71 | 181,589 | +0.09(+0.40%) |
Sep 11, 2019 | 23.59 | 23.86 | 23.46 | 23.61 | 270,399 | +0.01(+0.04%) |
Sep 10, 2019 | 23.88 | 24.01 | 23.46 | 23.60 | 543,660 | -0.62(-2.57%) |
Sep 09, 2019 | 25.58 | 25.58 | 23.94 | 24.23 | 500,635 | -1.22(-4.78%) |
Sep 06, 2019 | 25.94 | 26.02 | 25.41 | 25.44 | 247,387 | -0.58(-2.23%) |
Sep 05, 2019 | 26.50 | 26.50 | 25.65 | 26.02 | 260,477 | -0.12(-0.46%) |
Sep 04, 2019 | 26.22 | 26.29 | 26.04 | 26.14 | 91,248 | +0.32(+1.25%) |
Sep 03, 2019 | 26.10 | 26.22 | 25.70 | 25.82 | 222,885 | -0.39(-1.47%) |
Aug 30, 2019 | 26.76 | 26.76 | 25.83 | 26.20 | 166,325 | -0.34(-1.27%) |
Aug 29, 2019 | 26.75 | 26.86 | 26.37 | 26.54 | 126,743 | +0.21(+0.78%) |
Aug 28, 2019 | 26.42 | 26.47 | 25.98 | 26.33 | 125,296 | -0.20(-0.74%) |
Aug 27, 2019 | 26.85 | 27.10 | 26.25 | 26.53 | 219,295 | -0.05(-0.19%) |
Aug 26, 2019 | 26.49 | 26.58 | 26.17 | 26.58 | 188,671 | +0.45(+1.73%) |
Aug 23, 2019 | 26.51 | 27.08 | 26.06 | 26.13 | 169,628 | -0.48(-1.80%) |
Aug 22, 2019 | 26.86 | 26.90 | 26.26 | 26.61 | 162,657 | -0.14(-0.54%) |
Aug 21, 2019 | 26.33 | 26.82 | 26.21 | 26.75 | 289,185 | +0.71(+2.71%) |
Aug 20, 2019 | 25.79 | 26.15 | 25.67 | 26.04 | 284,699 | +0.16(+0.60%) |
Aug 19, 2019 | 26.46 | 26.46 | 25.86 | 25.89 | 695,927 | -0.01(-0.05%) |
Aug 16, 2019 | 25.68 | 26.05 | 25.59 | 25.90 | 220,366 | +0.59(+2.34%) |
Aug 15, 2019 | 25.38 | 25.51 | 25.10 | 25.31 | 117,040 | +0.05(+0.18%) |
Aug 14, 2019 | 25.67 | 25.89 | 24.98 | 25.26 | 238,608 | -0.97(-3.69%) |
Aug 13, 2019 | 25.63 | 26.30 | 25.63 | 26.23 | 245,081 | +0.48(+1.88%) |
Aug 12, 2019 | 26.26 | 26.26 | 25.60 | 25.75 | 232,790 | -0.54(-2.07%) |
Aug 09, 2019 | 26.32 | 26.46 | 26.06 | 26.29 | 123,093 | -0.18(-0.69%) |
Aug 08, 2019 | 25.90 | 26.49 | 25.74 | 26.47 | 298,576 | +0.91(+3.57%) |
Aug 07, 2019 | 24.83 | 25.66 | 24.77 | 25.56 | 682,143 | +0.58(+2.31%) |
Aug 06, 2019 | 25.12 | 25.29 | 24.72 | 24.98 | 258,495 | +0.28(+1.15%) |
Aug 05, 2019 | 25.06 | 25.09 | 24.35 | 24.70 | 735,139 | -1.23(-4.75%) |
Aug 02, 2019 | 26.19 | 26.19 | 25.63 | 25.93 | 144,709 | -0.36(-1.36%) |