Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.44 | 25.54 | 24.65 | 25.08 | 67,080 | -0.46(-1.81%) |
Jul 30, 2020 | 25.61 | 25.90 | 25.12 | 25.54 | 46,482 | -0.67(-2.55%) |
Jul 29, 2020 | 25.55 | 26.29 | 25.42 | 26.21 | 73,235 | +0.57(+2.23%) |
Jul 28, 2020 | 25.50 | 25.93 | 25.50 | 25.63 | 63,481 | +0.04(+0.15%) |
Jul 27, 2020 | 26.46 | 26.46 | 25.49 | 25.60 | 106,319 | -0.93(-3.52%) |
Jul 24, 2020 | 26.82 | 27.21 | 26.50 | 26.53 | 56,643 | -0.26(-0.96%) |
Jul 23, 2020 | 26.17 | 26.82 | 26.07 | 26.79 | 90,934 | +0.63(+2.41%) |
Jul 22, 2020 | 26.43 | 27.03 | 25.75 | 26.16 | 105,018 | -1.05(-3.85%) |
Jul 21, 2020 | 25.89 | 27.43 | 25.67 | 27.21 | 161,391 | +2.55(+10.32%) |
Jul 20, 2020 | 24.85 | 24.90 | 24.41 | 24.66 | 85,142 | -0.39(-1.54%) |
Jul 17, 2020 | 25.58 | 25.82 | 24.88 | 25.05 | 75,630 | -0.61(-2.36%) |
Jul 16, 2020 | 25.24 | 25.92 | 25.10 | 25.65 | 85,405 | +0.28(+1.09%) |
Jul 15, 2020 | 25.02 | 25.72 | 24.89 | 25.38 | 161,317 | +1.12(+4.60%) |
Jul 14, 2020 | 24.39 | 24.94 | 23.94 | 24.26 | 139,057 | -0.22(-0.90%) |
Jul 13, 2020 | 24.33 | 24.93 | 23.72 | 24.48 | 118,716 | +0.44(+1.82%) |
Jul 10, 2020 | 22.84 | 24.07 | 22.84 | 24.04 | 176,540 | +1.16(+5.08%) |
Jul 09, 2020 | 23.72 | 24.30 | 22.78 | 22.88 | 98,090 | -0.97(-4.08%) |
Jul 08, 2020 | 24.10 | 24.52 | 23.47 | 23.85 | 115,824 | -0.28(-1.15%) |
Jul 07, 2020 | 24.61 | 24.77 | 23.97 | 24.13 | 70,713 | -0.75(-3.03%) |
Jul 06, 2020 | 25.71 | 26.01 | 24.64 | 24.88 | 85,757 | -0.12(-0.50%) |
Jul 02, 2020 | 25.84 | 26.10 | 24.89 | 25.01 | 70,490 | -0.14(-0.57%) |
Jul 01, 2020 | 26.40 | 26.85 | 25.00 | 25.15 | 86,149 | -1.22(-4.63%) |
Jun 30, 2020 | 25.46 | 26.53 | 25.46 | 26.37 | 118,374 | +0.71(+2.75%) |
Jun 29, 2020 | 25.12 | 26.13 | 24.85 | 25.66 | 151,530 | +0.77(+3.10%) |
Jun 26, 2020 | 25.22 | 25.34 | 24.16 | 24.89 | 539,271 | -0.69(-2.68%) |
Jun 25, 2020 | 24.43 | 25.58 | 24.35 | 25.58 | 103,651 | +0.96(+3.89%) |
Jun 24, 2020 | 24.98 | 25.22 | 24.51 | 24.62 | 126,121 | -0.81(-3.17%) |
Jun 23, 2020 | 25.92 | 26.14 | 25.43 | 25.43 | 105,007 | -0.15(-0.60%) |
Jun 22, 2020 | 25.12 | 25.77 | 24.82 | 25.58 | 96,335 | +0.10(+0.37%) |
Jun 19, 2020 | 26.11 | 26.11 | 24.85 | 25.48 | 207,694 | -0.26(-1.00%) |
Jun 18, 2020 | 25.22 | 26.19 | 25.22 | 25.74 | 66,434 | +0.16(+0.63%) |
Jun 17, 2020 | 26.86 | 26.86 | 25.43 | 25.58 | 61,042 | -1.17(-4.38%) |
Jun 16, 2020 | 26.86 | 27.26 | 25.88 | 26.75 | 88,956 | +1.10(+4.27%) |
Jun 15, 2020 | 24.31 | 25.81 | 24.21 | 25.65 | 87,884 | +0.30(+1.20%) |
Jun 12, 2020 | 25.79 | 25.79 | 24.52 | 25.35 | 130,490 | +0.81(+3.28%) |
Jun 11, 2020 | 25.76 | 25.86 | 24.45 | 24.54 | 85,102 | -2.66(-9.76%) |
Jun 10, 2020 | 28.79 | 28.79 | 27.13 | 27.20 | 81,792 | -1.72(-5.93%) |
Jun 09, 2020 | 28.37 | 29.44 | 27.85 | 28.91 | 64,737 | -0.22(-0.75%) |
Jun 08, 2020 | 29.21 | 29.40 | 28.82 | 29.13 | 95,534 | +0.60(+2.10%) |
Jun 05, 2020 | 28.28 | 28.85 | 27.81 | 28.53 | 90,840 | +1.61(+5.98%) |
Jun 04, 2020 | 26.37 | 27.09 | 26.13 | 26.92 | 67,938 | +0.34(+1.29%) |
Jun 03, 2020 | 26.22 | 27.19 | 26.05 | 26.58 | 100,276 | +0.94(+3.68%) |
Jun 02, 2020 | 26.03 | 26.48 | 25.46 | 25.63 | 58,450 | -0.05(-0.19%) |
Jun 01, 2020 | 26.57 | 26.84 | 25.31 | 25.68 | 117,015 | -0.79(-2.99%) |
May 29, 2020 | 26.95 | 27.13 | 26.05 | 26.47 | 67,343 | -0.98(-3.58%) |
May 28, 2020 | 28.25 | 28.29 | 27.28 | 27.46 | 93,383 | -0.32(-1.17%) |
May 27, 2020 | 27.38 | 28.11 | 26.50 | 27.78 | 196,824 | +1.49(+5.66%) |
May 26, 2020 | 26.27 | 26.75 | 25.81 | 26.29 | 94,982 | +1.25(+4.99%) |
May 22, 2020 | 25.02 | 25.31 | 23.70 | 25.04 | 50,350 | +0.18(+0.73%) |
May 21, 2020 | 24.98 | 25.44 | 24.58 | 24.86 | 31,859 | -0.17(-0.69%) |
May 20, 2020 | 23.95 | 25.42 | 23.95 | 25.03 | 56,225 | +1.26(+5.29%) |
May 19, 2020 | 24.94 | 24.94 | 23.69 | 23.78 | 65,845 | -1.45(-5.74%) |
May 18, 2020 | 24.33 | 25.45 | 24.17 | 25.22 | 82,530 | +2.30(+10.02%) |
May 15, 2020 | 22.57 | 23.24 | 22.34 | 22.93 | 59,056 | +0.21(+0.92%) |
May 14, 2020 | 22.12 | 22.83 | 21.45 | 22.72 | 87,021 | -0.13(-0.58%) |
May 13, 2020 | 23.67 | 23.69 | 22.11 | 22.85 | 77,707 | -1.09(-4.54%) |
May 12, 2020 | 25.22 | 25.22 | 23.85 | 23.94 | 84,062 | -1.33(-5.25%) |
May 11, 2020 | 25.48 | 26.18 | 24.58 | 25.26 | 104,143 | -0.67(-2.57%) |
May 08, 2020 | 24.69 | 26.16 | 24.61 | 25.93 | 84,651 | +1.35(+5.51%) |
May 07, 2020 | 25.31 | 25.62 | 24.33 | 24.58 | 85,617 | -0.18(-0.73%) |
May 06, 2020 | 25.60 | 25.60 | 24.61 | 24.76 | 61,305 | -0.73(-2.88%) |
May 05, 2020 | 26.97 | 27.08 | 25.44 | 25.49 | 64,961 | -0.87(-3.29%) |
May 04, 2020 | 26.36 | 26.67 | 26.06 | 26.36 | 37,036 | -0.31(-1.18%) |
May 01, 2020 | 26.86 | 27.16 | 26.10 | 26.67 | 68,497 | -1.08(-3.90%) |
Apr 30, 2020 | 27.97 | 28.55 | 27.39 | 27.76 | 81,452 | -1.37(-4.70%) |
Apr 29, 2020 | 29.06 | 29.96 | 27.00 | 29.12 | 104,375 | +1.42(+5.13%) |
Apr 28, 2020 | 28.21 | 28.30 | 27.33 | 27.70 | 66,086 | +0.47(+1.74%) |
Apr 27, 2020 | 25.60 | 27.96 | 25.56 | 27.23 | 110,451 | +2.18(+8.71%) |
Apr 24, 2020 | 24.82 | 25.40 | 24.39 | 25.05 | 48,683 | +0.32(+1.30%) |
Apr 23, 2020 | 25.22 | 25.80 | 24.44 | 24.73 | 65,451 | -0.06(-0.23%) |
Apr 22, 2020 | 24.57 | 24.94 | 24.33 | 24.78 | 98,623 | +0.95(+4.00%) |
Apr 21, 2020 | 22.68 | 24.64 | 22.12 | 23.83 | 108,226 | -0.54(-2.21%) |
Apr 20, 2020 | 25.10 | 25.70 | 24.36 | 24.37 | 113,620 | -1.65(-6.35%) |
Apr 17, 2020 | 24.70 | 26.15 | 24.70 | 26.02 | 130,070 | +2.21(+9.29%) |
Apr 16, 2020 | 24.89 | 25.27 | 22.98 | 23.81 | 89,764 | -1.13(-4.55%) |
Apr 15, 2020 | 25.55 | 25.97 | 24.87 | 24.94 | 60,634 | -1.97(-7.30%) |
Apr 14, 2020 | 28.64 | 28.64 | 26.51 | 26.91 | 73,939 | -0.76(-2.73%) |
Apr 13, 2020 | 28.97 | 28.97 | 27.27 | 27.67 | 72,397 | -1.65(-5.64%) |
Apr 09, 2020 | 27.19 | 29.32 | 26.78 | 29.32 | 78,846 | +2.73(+10.27%) |
Apr 08, 2020 | 26.75 | 27.31 | 26.05 | 26.59 | 72,523 | +0.60(+2.29%) |
Apr 07, 2020 | 27.51 | 28.13 | 25.40 | 25.99 | 106,713 | -0.87(-3.24%) |
Apr 06, 2020 | 25.25 | 27.04 | 25.25 | 26.86 | 117,043 | +2.71(+11.23%) |
Apr 03, 2020 | 25.03 | 25.42 | 23.48 | 24.15 | 69,004 | -1.29(-5.09%) |
Apr 02, 2020 | 24.95 | 25.86 | 24.57 | 25.45 | 60,476 | +0.35(+1.39%) |
Apr 01, 2020 | 25.58 | 25.58 | 24.26 | 25.10 | 136,223 | -1.72(-6.41%) |
Mar 31, 2020 | 25.97 | 26.92 | 25.27 | 26.82 | 159,749 | +0.40(+1.50%) |
Mar 30, 2020 | 25.69 | 26.42 | 24.94 | 26.42 | 64,408 | +1.27(+5.03%) |
Mar 27, 2020 | 25.18 | 26.45 | 24.83 | 25.15 | 81,386 | -1.11(-4.24%) |
Mar 26, 2020 | 24.49 | 26.42 | 22.80 | 26.27 | 82,685 | +2.05(+8.47%) |
Mar 25, 2020 | 25.11 | 27.18 | 23.18 | 24.22 | 126,181 | -1.46(-5.67%) |
Mar 24, 2020 | 24.57 | 25.67 | 23.08 | 25.67 | 119,648 | +2.35(+10.09%) |
Mar 23, 2020 | 24.12 | 25.29 | 21.51 | 23.32 | 113,462 | -0.71(-2.95%) |
Mar 20, 2020 | 24.20 | 25.12 | 23.20 | 24.03 | 185,739 | -0.50(-2.04%) |
Mar 19, 2020 | 20.98 | 25.15 | 20.98 | 24.53 | 112,698 | +3.53(+16.83%) |
Mar 18, 2020 | 24.35 | 25.51 | 21.00 | 21.00 | 92,567 | -4.51(-17.67%) |
Mar 17, 2020 | 22.62 | 25.50 | 21.27 | 25.50 | 124,556 | +3.15(+14.07%) |
Mar 16, 2020 | 22.37 | 24.47 | 22.35 | 22.36 | 87,831 | -3.51(-13.56%) |
Mar 13, 2020 | 24.53 | 25.86 | 23.95 | 25.86 | 87,525 | +2.05(+8.61%) |
Mar 12, 2020 | 24.84 | 25.95 | 23.53 | 23.81 | 80,419 | -2.81(-10.54%) |
Mar 11, 2020 | 27.69 | 28.00 | 26.44 | 26.62 | 78,453 | -1.92(-6.72%) |
Mar 10, 2020 | 28.50 | 28.71 | 27.27 | 28.54 | 71,701 | +0.90(+3.25%) |
Mar 09, 2020 | 28.67 | 29.89 | 26.68 | 27.64 | 84,580 | -2.91(-9.53%) |
Mar 06, 2020 | 29.97 | 33.22 | 29.72 | 30.55 | 72,285 | -0.50(-1.61%) |
Mar 05, 2020 | 31.90 | 32.05 | 30.59 | 31.05 | 62,640 | -1.67(-5.11%) |
Mar 04, 2020 | 32.53 | 32.76 | 31.83 | 32.72 | 69,596 | +0.52(+1.61%) |
Mar 03, 2020 | 33.63 | 33.98 | 31.98 | 32.20 | 63,288 | -1.22(-3.65%) |
Mar 02, 2020 | 31.68 | 33.55 | 31.25 | 33.42 | 78,288 | +2.01(+6.41%) |
Feb 28, 2020 | 31.20 | 33.45 | 30.81 | 31.41 | 103,400 | -1.44(-4.37%) |
Feb 27, 2020 | 33.65 | 34.44 | 32.66 | 32.84 | 64,709 | -1.33(-3.90%) |
Feb 26, 2020 | 34.50 | 34.71 | 34.11 | 34.18 | 44,914 | -0.21(-0.60%) |
Feb 25, 2020 | 35.49 | 35.49 | 34.10 | 34.38 | 53,396 | -1.16(-3.27%) |
Feb 24, 2020 | 35.93 | 35.93 | 35.32 | 35.55 | 54,214 | -1.07(-2.92%) |
Feb 21, 2020 | 36.69 | 36.76 | 36.24 | 36.61 | 44,450 | -0.07(-0.18%) |
Feb 20, 2020 | 36.22 | 36.70 | 36.22 | 36.68 | 29,164 | +0.28(+0.78%) |
Feb 19, 2020 | 36.30 | 36.50 | 36.17 | 36.40 | 20,759 | +0.11(+0.31%) |
Feb 18, 2020 | 36.49 | 36.49 | 36.14 | 36.28 | 32,580 | -0.29(-0.80%) |
Feb 14, 2020 | 36.81 | 36.81 | 36.48 | 36.58 | 34,290 | -0.25(-0.67%) |
Feb 13, 2020 | 36.53 | 36.83 | 36.53 | 36.82 | 19,320 | +0.19(+0.52%) |
Feb 12, 2020 | 36.73 | 36.75 | 36.32 | 36.63 | 41,901 | +0.24(+0.65%) |
Feb 11, 2020 | 36.50 | 36.93 | 36.38 | 36.40 | 32,366 | +0.07(+0.18%) |
Feb 10, 2020 | 36.11 | 36.38 | 36.02 | 36.33 | 27,692 | +0.22(+0.60%) |
Feb 07, 2020 | 36.27 | 36.27 | 35.91 | 36.11 | 34,078 | -0.24(-0.65%) |
Feb 06, 2020 | 36.88 | 37.04 | 36.33 | 36.35 | 48,225 | -0.45(-1.23%) |
Feb 05, 2020 | 36.41 | 36.87 | 36.34 | 36.80 | 51,881 | +0.69(+1.91%) |
Feb 04, 2020 | 36.19 | 36.37 | 36.08 | 36.11 | 156,235 | +0.24(+0.66%) |
Feb 03, 2020 | 35.66 | 36.08 | 35.66 | 35.88 | 34,922 | +0.43(+1.20%) |
Jan 31, 2020 | 35.71 | 35.88 | 35.39 | 35.45 | 63,289 | -0.52(-1.44%) |
Jan 30, 2020 | 35.81 | 36.03 | 35.54 | 35.97 | 63,074 | +0.05(+0.13%) |
Jan 29, 2020 | 36.50 | 36.66 | 35.80 | 35.92 | 53,781 | -0.68(-1.85%) |
Jan 28, 2020 | 36.97 | 37.07 | 36.46 | 36.60 | 39,345 | -0.20(-0.54%) |
Jan 27, 2020 | 36.70 | 37.11 | 36.66 | 36.80 | 41,072 | -0.32(-0.86%) |
Jan 24, 2020 | 37.45 | 37.57 | 37.03 | 37.12 | 98,779 | -0.33(-0.89%) |
Jan 23, 2020 | 37.44 | 37.56 | 37.13 | 37.45 | 69,233 | -0.04(-0.11%) |
Jan 22, 2020 | 37.23 | 37.50 | 37.00 | 37.49 | 61,555 | +0.53(+1.42%) |
Jan 21, 2020 | 37.32 | 37.69 | 36.92 | 36.97 | 177,408 | -0.44(-1.18%) |
Jan 17, 2020 | 38.48 | 38.48 | 37.28 | 37.41 | 85,353 | -0.37(-0.97%) |
Jan 16, 2020 | 37.46 | 37.92 | 37.04 | 37.77 | 57,070 | +0.56(+1.51%) |
Jan 15, 2020 | 37.58 | 37.58 | 36.98 | 37.21 | 47,413 | -0.53(-1.39%) |
Jan 14, 2020 | 37.84 | 38.02 | 37.67 | 37.74 | 53,326 | -0.29(-0.77%) |
Jan 13, 2020 | 37.77 | 38.05 | 37.59 | 38.03 | 37,620 | +0.23(+0.60%) |
Jan 10, 2020 | 37.89 | 38.07 | 37.66 | 37.80 | 52,213 | -0.21(-0.54%) |
Jan 09, 2020 | 38.33 | 38.48 | 37.85 | 38.01 | 84,618 | -0.18(-0.47%) |
Jan 08, 2020 | 37.89 | 38.28 | 37.60 | 38.19 | 49,354 | +0.32(+0.84%) |
Jan 07, 2020 | 37.89 | 38.05 | 37.60 | 37.87 | 53,652 | -0.27(-0.71%) |
Jan 06, 2020 | 38.01 | 38.22 | 37.66 | 38.14 | 47,428 | -0.12(-0.32%) |
Jan 03, 2020 | 37.83 | 38.30 | 37.62 | 38.26 | 46,566 | -0.08(-0.22%) |
Jan 02, 2020 | 38.84 | 38.84 | 38.05 | 38.35 | 59,427 | -0.36(-0.92%) |
Dec 31, 2019 | 38.75 | 38.83 | 38.50 | 38.70 | 47,311 | +0.01(+0.02%) |
Dec 30, 2019 | 38.73 | 38.84 | 38.58 | 38.69 | 58,677 | +0.05(+0.12%) |
Dec 27, 2019 | 38.72 | 38.72 | 38.46 | 38.65 | 40,492 | -0.01(-0.02%) |
Dec 26, 2019 | 38.69 | 38.80 | 38.60 | 38.65 | 36,569 | -0.04(-0.10%) |
Dec 24, 2019 | 38.59 | 38.77 | 38.50 | 38.69 | 19,073 | +0.02(+0.05%) |
Dec 23, 2019 | 38.73 | 38.74 | 38.49 | 38.67 | 69,676 | -0.06(-0.15%) |
Dec 20, 2019 | 38.71 | 38.86 | 38.67 | 38.73 | 127,870 | +0.06(+0.15%) |
Dec 19, 2019 | 38.57 | 38.71 | 38.35 | 38.67 | 47,237 | +0.10(+0.27%) |
Dec 18, 2019 | 38.57 | 38.67 | 38.30 | 38.57 | 64,692 | +0.13(+0.34%) |
Dec 17, 2019 | 38.32 | 38.59 | 38.17 | 38.44 | 134,249 | +0.19(+0.49%) |
Dec 16, 2019 | 37.88 | 38.35 | 37.63 | 38.25 | 118,214 | +0.69(+1.85%) |
Dec 13, 2019 | 37.50 | 37.60 | 37.21 | 37.56 | 55,197 | -0.06(-0.15%) |
Dec 12, 2019 | 37.16 | 37.84 | 37.16 | 37.61 | 53,267 | +0.62(+1.67%) |
Dec 11, 2019 | 37.02 | 37.09 | 36.74 | 36.99 | 42,055 | -0.01(-0.03%) |
Dec 10, 2019 | 36.79 | 37.14 | 36.68 | 37.00 | 76,740 | +0.29(+0.79%) |
Dec 09, 2019 | 36.67 | 36.76 | 36.54 | 36.71 | 44,114 | +0.00(+0.00%) |
Dec 06, 2019 | 36.95 | 37.10 | 36.55 | 36.71 | 90,041 | +0.12(+0.33%) |
Dec 05, 2019 | 36.57 | 36.91 | 36.45 | 36.59 | 38,294 | +0.12(+0.33%) |
Dec 04, 2019 | 36.36 | 36.72 | 36.34 | 36.47 | 105,756 | +0.23(+0.65%) |
Dec 03, 2019 | 36.29 | 36.37 | 35.91 | 36.23 | 58,976 | -0.38(-1.05%) |
Dec 02, 2019 | 37.04 | 37.23 | 36.43 | 36.62 | 99,574 | -0.23(-0.64%) |
Nov 29, 2019 | 36.78 | 37.26 | 36.74 | 36.85 | 26,746 | -0.10(-0.28%) |
Nov 27, 2019 | 36.98 | 37.06 | 36.81 | 36.96 | 35,377 | +0.11(+0.31%) |
Nov 26, 2019 | 36.69 | 37.07 | 36.69 | 36.84 | 65,530 | +0.04(+0.10%) |
Nov 25, 2019 | 36.27 | 37.02 | 36.27 | 36.81 | 54,462 | +0.53(+1.47%) |
Nov 22, 2019 | 36.48 | 36.52 | 36.13 | 36.27 | 29,516 | -0.04(-0.10%) |
Nov 21, 2019 | 36.61 | 36.67 | 35.98 | 36.31 | 74,706 | -0.17(-0.46%) |
Nov 20, 2019 | 36.49 | 36.77 | 36.13 | 36.48 | 66,286 | -0.11(-0.31%) |
Nov 19, 2019 | 36.73 | 36.74 | 36.37 | 36.59 | 36,696 | +0.09(+0.26%) |
Nov 18, 2019 | 36.37 | 36.55 | 36.27 | 36.50 | 33,974 | -0.09(-0.26%) |
Nov 15, 2019 | 36.78 | 36.94 | 36.46 | 36.59 | 39,533 | +0.01(+0.03%) |
Nov 14, 2019 | 36.36 | 36.72 | 36.15 | 36.58 | 63,422 | +0.08(+0.21%) |
Nov 13, 2019 | 36.65 | 36.65 | 36.38 | 36.51 | 39,900 | -0.38(-1.02%) |
Nov 12, 2019 | 37.02 | 37.18 | 36.76 | 36.88 | 42,739 | -0.04(-0.10%) |
Nov 11, 2019 | 36.82 | 37.27 | 36.72 | 36.92 | 51,382 | -0.09(-0.25%) |
Nov 08, 2019 | 37.30 | 37.39 | 36.90 | 37.01 | 51,680 | -0.12(-0.33%) |
Nov 07, 2019 | 36.98 | 37.35 | 36.98 | 37.13 | 56,291 | +0.30(+0.82%) |
Nov 06, 2019 | 36.55 | 36.94 | 36.53 | 36.83 | 51,419 | +0.03(+0.08%) |
Nov 05, 2019 | 36.57 | 36.98 | 36.53 | 36.81 | 75,405 | +0.39(+1.08%) |
Nov 04, 2019 | 36.20 | 36.52 | 36.18 | 36.41 | 40,913 | +0.34(+0.94%) |
Nov 01, 2019 | 35.94 | 36.25 | 35.90 | 36.07 | 54,344 | +0.31(+0.87%) |
Oct 31, 2019 | 35.73 | 35.85 | 35.20 | 35.76 | 106,929 | +0.02(+0.05%) |
Oct 30, 2019 | 35.50 | 35.93 | 35.22 | 35.75 | 86,405 | +0.08(+0.24%) |
Oct 29, 2019 | 35.23 | 35.73 | 35.14 | 35.66 | 57,525 | +0.47(+1.32%) |
Oct 28, 2019 | 34.84 | 35.29 | 34.84 | 35.20 | 71,327 | +0.46(+1.31%) |
Oct 25, 2019 | 34.40 | 34.99 | 34.40 | 34.74 | 69,413 | +0.34(+1.00%) |
Oct 24, 2019 | 35.16 | 35.23 | 34.35 | 34.39 | 76,467 | -0.82(-2.33%) |
Oct 23, 2019 | 35.05 | 35.31 | 34.93 | 35.21 | 73,167 | +0.03(+0.08%) |
Oct 22, 2019 | 35.34 | 35.54 | 34.97 | 35.19 | 172,979 | -0.07(-0.18%) |
Oct 21, 2019 | 35.26 | 35.52 | 34.66 | 35.25 | 227,238 | +0.52(+1.50%) |
Oct 18, 2019 | 33.56 | 35.22 | 33.56 | 34.73 | 387,301 | +1.41(+4.22%) |
Oct 17, 2019 | 33.23 | 33.66 | 33.04 | 33.32 | 208,631 | +0.23(+0.70%) |
Oct 16, 2019 | 33.46 | 33.58 | 33.01 | 33.09 | 217,180 | -0.24(-0.73%) |
Oct 15, 2019 | 33.47 | 34.19 | 33.23 | 33.33 | 205,143 | +0.00(+0.00%) |
Oct 14, 2019 | 33.44 | 33.66 | 32.73 | 33.33 | 73,483 | -0.22(-0.67%) |
Oct 11, 2019 | 33.67 | 34.30 | 33.53 | 33.56 | 58,148 | +0.38(+1.15%) |
Oct 10, 2019 | 33.08 | 33.44 | 33.05 | 33.17 | 27,737 | +0.18(+0.54%) |
Oct 09, 2019 | 32.82 | 33.16 | 32.69 | 33.00 | 41,968 | +0.27(+0.83%) |
Oct 08, 2019 | 32.95 | 33.07 | 32.66 | 32.73 | 31,744 | -0.53(-1.60%) |
Oct 07, 2019 | 33.10 | 33.45 | 33.10 | 33.26 | 24,709 | +0.06(+0.17%) |
Oct 04, 2019 | 32.94 | 33.20 | 32.69 | 33.20 | 36,155 | +0.27(+0.82%) |
Oct 03, 2019 | 33.22 | 33.30 | 32.56 | 32.93 | 40,147 | -0.26(-0.79%) |
Oct 02, 2019 | 33.36 | 33.36 | 32.82 | 33.19 | 122,833 | -0.35(-1.06%) |
Oct 01, 2019 | 34.13 | 34.49 | 33.41 | 33.55 | 91,433 | -0.48(-1.42%) |
Sep 30, 2019 | 33.99 | 34.27 | 33.79 | 34.03 | 60,263 | -0.05(-0.14%) |
Sep 27, 2019 | 34.19 | 34.40 | 33.97 | 34.08 | 36,906 | +0.07(+0.19%) |
Sep 26, 2019 | 34.28 | 34.30 | 33.88 | 34.01 | 50,948 | -0.40(-1.16%) |
Sep 25, 2019 | 33.79 | 34.58 | 33.79 | 34.41 | 40,129 | +0.60(+1.76%) |
Sep 24, 2019 | 33.84 | 34.03 | 33.69 | 33.82 | 57,935 | -0.15(-0.44%) |
Sep 23, 2019 | 33.77 | 34.20 | 33.56 | 33.97 | 59,933 | -0.15(-0.44%) |
Sep 20, 2019 | 34.19 | 34.64 | 33.89 | 34.11 | 121,125 | -0.13(-0.38%) |
Sep 19, 2019 | 34.55 | 34.94 | 34.24 | 34.24 | 49,098 | -0.31(-0.89%) |
Sep 18, 2019 | 34.67 | 34.76 | 34.29 | 34.55 | 61,516 | -0.20(-0.59%) |
Sep 17, 2019 | 34.91 | 34.93 | 34.65 | 34.76 | 65,825 | -0.34(-0.96%) |
Sep 16, 2019 | 34.91 | 35.39 | 34.51 | 35.09 | 54,075 | -0.03(-0.08%) |
Sep 13, 2019 | 35.05 | 35.42 | 34.54 | 35.12 | 84,755 | +0.31(+0.88%) |
Sep 12, 2019 | 34.28 | 34.99 | 34.06 | 34.81 | 59,381 | +0.23(+0.67%) |
Sep 11, 2019 | 33.62 | 34.66 | 33.47 | 34.58 | 50,683 | +1.02(+3.03%) |
Sep 10, 2019 | 32.87 | 33.63 | 32.87 | 33.56 | 44,627 | +0.76(+2.33%) |
Sep 09, 2019 | 31.82 | 32.95 | 31.80 | 32.80 | 58,034 | +1.16(+3.65%) |
Sep 06, 2019 | 32.15 | 32.15 | 31.59 | 31.64 | 24,032 | -0.41(-1.28%) |
Sep 05, 2019 | 31.91 | 32.66 | 31.91 | 32.05 | 42,902 | +0.57(+1.81%) |
Sep 04, 2019 | 31.80 | 31.88 | 31.36 | 31.49 | 36,235 | -0.15(-0.47%) |
Sep 03, 2019 | 31.80 | 31.80 | 31.00 | 31.64 | 60,400 | -0.15(-0.47%) |
Aug 30, 2019 | 32.09 | 32.19 | 31.61 | 31.78 | 25,963 | -0.17(-0.52%) |
Aug 29, 2019 | 31.85 | 32.33 | 31.78 | 31.95 | 28,330 | +0.41(+1.30%) |
Aug 28, 2019 | 31.06 | 31.97 | 31.06 | 31.54 | 47,594 | +0.22(+0.71%) |
Aug 27, 2019 | 31.80 | 31.80 | 31.28 | 31.32 | 81,267 | -0.37(-1.18%) |
Aug 26, 2019 | 31.52 | 31.69 | 31.25 | 31.69 | 26,065 | +0.37(+1.19%) |
Aug 23, 2019 | 32.13 | 32.41 | 31.22 | 31.32 | 67,053 | -0.89(-2.75%) |
Aug 22, 2019 | 32.53 | 32.77 | 32.20 | 32.20 | 41,221 | -0.10(-0.32%) |
Aug 21, 2019 | 32.67 | 32.67 | 32.14 | 32.31 | 38,347 | -0.21(-0.63%) |
Aug 20, 2019 | 32.95 | 33.00 | 32.43 | 32.51 | 42,412 | -0.62(-1.88%) |
Aug 19, 2019 | 33.57 | 33.57 | 33.04 | 33.14 | 110,956 | -0.02(-0.06%) |
Aug 16, 2019 | 32.19 | 33.25 | 32.19 | 33.15 | 63,513 | +1.03(+3.19%) |
Aug 15, 2019 | 32.37 | 32.81 | 32.08 | 32.13 | 36,829 | -0.40(-1.23%) |
Aug 14, 2019 | 32.52 | 32.98 | 32.39 | 32.53 | 150,738 | -0.64(-1.94%) |
Aug 13, 2019 | 32.63 | 33.42 | 32.63 | 33.17 | 56,224 | +0.48(+1.45%) |
Aug 12, 2019 | 32.53 | 32.80 | 32.38 | 32.70 | 42,360 | -0.19(-0.57%) |
Aug 09, 2019 | 32.72 | 33.03 | 32.52 | 32.88 | 50,531 | -0.05(-0.14%) |
Aug 08, 2019 | 32.48 | 33.18 | 32.37 | 32.93 | 65,259 | +0.89(+2.79%) |
Aug 07, 2019 | 31.56 | 32.22 | 31.47 | 32.04 | 56,376 | +0.00(+0.00%) |
Aug 06, 2019 | 32.32 | 32.50 | 31.54 | 32.04 | 87,679 | -0.10(-0.32%) |
Aug 05, 2019 | 32.38 | 32.45 | 31.83 | 32.14 | 88,357 | -0.76(-2.30%) |
Aug 02, 2019 | 33.28 | 33.34 | 32.63 | 32.89 | 49,351 | -0.53(-1.59%) |