Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.49 | 27.49 | 26.09 | 26.55 | 283,807 | -0.88(-3.23%) |
Jul 30, 2020 | 27.49 | 27.54 | 26.98 | 27.43 | 208,858 | -0.38(-1.35%) |
Jul 29, 2020 | 27.24 | 27.95 | 27.19 | 27.81 | 212,814 | +0.49(+1.79%) |
Jul 28, 2020 | 27.60 | 27.89 | 27.30 | 27.32 | 230,376 | -0.50(-1.79%) |
Jul 27, 2020 | 27.16 | 27.94 | 27.16 | 27.82 | 257,548 | +0.59(+2.18%) |
Jul 24, 2020 | 27.59 | 27.96 | 27.19 | 27.23 | 208,288 | -0.52(-1.87%) |
Jul 23, 2020 | 27.45 | 28.05 | 27.45 | 27.75 | 184,123 | +0.19(+0.68%) |
Jul 22, 2020 | 27.58 | 27.98 | 27.46 | 27.56 | 275,857 | -0.12(-0.44%) |
Jul 21, 2020 | 27.30 | 27.90 | 27.25 | 27.68 | 375,886 | +0.56(+2.05%) |
Jul 20, 2020 | 27.49 | 27.59 | 26.84 | 27.12 | 163,240 | -0.30(-1.10%) |
Jul 17, 2020 | 27.51 | 27.77 | 27.33 | 27.43 | 189,063 | +0.05(+0.17%) |
Jul 16, 2020 | 27.22 | 27.52 | 27.16 | 27.38 | 169,196 | -0.14(-0.51%) |
Jul 15, 2020 | 27.39 | 27.77 | 27.11 | 27.52 | 189,347 | +0.52(+1.91%) |
Jul 14, 2020 | 26.43 | 27.03 | 26.18 | 27.00 | 195,732 | +0.52(+1.95%) |
Jul 13, 2020 | 26.69 | 27.09 | 26.00 | 26.49 | 276,282 | +0.18(+0.68%) |
Jul 10, 2020 | 25.99 | 26.40 | 25.60 | 26.31 | 180,819 | +0.23(+0.90%) |
Jul 09, 2020 | 26.38 | 26.58 | 25.88 | 26.08 | 240,379 | -0.52(-1.94%) |
Jul 08, 2020 | 27.18 | 27.18 | 25.97 | 26.59 | 386,905 | -0.38(-1.43%) |
Jul 07, 2020 | 27.91 | 27.93 | 26.89 | 26.98 | 398,567 | -1.01(-3.62%) |
Jul 06, 2020 | 28.18 | 28.34 | 27.67 | 27.99 | 322,283 | +0.40(+1.46%) |
Jul 02, 2020 | 27.89 | 28.16 | 27.26 | 27.59 | 370,700 | +0.46(+1.69%) |
Jul 01, 2020 | 29.16 | 29.50 | 27.09 | 27.13 | 474,260 | -2.19(-7.49%) |
Jun 30, 2020 | 28.92 | 29.64 | 26.73 | 29.32 | 606,915 | -0.02(-0.06%) |
Jun 29, 2020 | 28.67 | 29.76 | 28.34 | 29.34 | 263,896 | +1.18(+4.20%) |
Jun 26, 2020 | 28.81 | 28.81 | 27.77 | 28.16 | 511,432 | -0.92(-3.16%) |
Jun 25, 2020 | 28.54 | 29.11 | 27.98 | 29.08 | 246,315 | +0.20(+0.68%) |
Jun 24, 2020 | 29.58 | 29.59 | 28.82 | 28.88 | 277,782 | -0.90(-3.02%) |
Jun 23, 2020 | 30.46 | 30.46 | 29.55 | 29.78 | 121,290 | -0.05(-0.16%) |
Jun 22, 2020 | 29.38 | 29.96 | 29.09 | 29.83 | 195,096 | +0.26(+0.89%) |
Jun 19, 2020 | 30.48 | 30.78 | 29.13 | 29.56 | 439,467 | -0.99(-3.25%) |
Jun 18, 2020 | 30.96 | 30.96 | 30.02 | 30.56 | 193,192 | -0.70(-2.25%) |
Jun 17, 2020 | 31.30 | 31.69 | 30.65 | 31.26 | 146,215 | -0.06(-0.18%) |
Jun 16, 2020 | 32.04 | 32.39 | 31.08 | 31.32 | 247,722 | +0.42(+1.37%) |
Jun 15, 2020 | 29.82 | 31.17 | 29.52 | 30.90 | 238,480 | +0.21(+0.67%) |
Jun 12, 2020 | 31.56 | 31.94 | 29.95 | 30.69 | 199,903 | +0.18(+0.58%) |
Jun 11, 2020 | 31.70 | 31.87 | 30.46 | 30.51 | 198,722 | -2.65(-8.00%) |
Jun 10, 2020 | 33.58 | 33.82 | 32.94 | 33.17 | 162,120 | -0.59(-1.75%) |
Jun 09, 2020 | 34.22 | 34.44 | 32.97 | 33.76 | 241,380 | -1.15(-3.30%) |
Jun 08, 2020 | 34.94 | 35.08 | 34.25 | 34.91 | 202,605 | +0.17(+0.49%) |
Jun 05, 2020 | 34.14 | 35.45 | 34.14 | 34.74 | 251,185 | +1.65(+4.99%) |
Jun 04, 2020 | 31.90 | 33.13 | 31.90 | 33.09 | 214,886 | +1.06(+3.31%) |
Jun 03, 2020 | 30.89 | 32.45 | 30.89 | 32.03 | 194,050 | +1.61(+5.30%) |
Jun 02, 2020 | 29.93 | 30.68 | 29.67 | 30.42 | 177,355 | +0.75(+2.53%) |
Jun 01, 2020 | 29.52 | 29.95 | 29.38 | 29.67 | 222,232 | +0.26(+0.89%) |
May 29, 2020 | 28.92 | 29.71 | 28.80 | 29.40 | 281,783 | +0.41(+1.42%) |
May 28, 2020 | 30.16 | 30.16 | 28.78 | 28.99 | 170,085 | -0.94(-3.13%) |
May 27, 2020 | 29.74 | 30.00 | 29.31 | 29.93 | 274,098 | +1.01(+3.50%) |
May 26, 2020 | 28.36 | 29.03 | 28.23 | 28.92 | 320,550 | +1.21(+4.37%) |
May 22, 2020 | 27.63 | 27.74 | 27.02 | 27.71 | 104,269 | +0.05(+0.17%) |
May 21, 2020 | 27.64 | 27.83 | 27.37 | 27.66 | 129,961 | -0.09(-0.34%) |
May 20, 2020 | 27.37 | 28.03 | 27.24 | 27.75 | 169,788 | +0.84(+3.14%) |
May 19, 2020 | 27.56 | 27.65 | 26.89 | 26.91 | 228,381 | -0.83(-2.98%) |
May 18, 2020 | 26.62 | 28.13 | 26.62 | 27.74 | 391,246 | +2.04(+7.96%) |
May 15, 2020 | 25.32 | 26.22 | 25.10 | 25.69 | 720,930 | +0.32(+1.26%) |
May 14, 2020 | 24.81 | 25.39 | 24.07 | 25.37 | 441,477 | +0.02(+0.07%) |
May 13, 2020 | 26.27 | 26.40 | 25.16 | 25.35 | 238,190 | -1.20(-4.52%) |
May 12, 2020 | 27.16 | 27.22 | 26.37 | 26.55 | 247,341 | -0.63(-2.31%) |
May 11, 2020 | 27.62 | 27.62 | 26.75 | 27.18 | 232,377 | -0.69(-2.49%) |
May 08, 2020 | 26.90 | 27.98 | 26.89 | 27.88 | 187,962 | +1.47(+5.58%) |
May 07, 2020 | 26.81 | 26.81 | 26.10 | 26.40 | 168,570 | +0.05(+0.18%) |
May 06, 2020 | 26.82 | 27.01 | 25.96 | 26.36 | 224,495 | -0.31(-1.16%) |
May 05, 2020 | 27.07 | 27.51 | 26.58 | 26.67 | 189,455 | +0.18(+0.67%) |
May 04, 2020 | 26.50 | 26.88 | 26.17 | 26.49 | 231,331 | -0.27(-1.02%) |
May 01, 2020 | 27.49 | 27.80 | 26.40 | 26.76 | 167,172 | -1.40(-4.96%) |
Apr 30, 2020 | 28.33 | 28.59 | 27.52 | 28.16 | 237,022 | -0.53(-1.86%) |
Apr 29, 2020 | 28.59 | 28.95 | 28.43 | 28.69 | 430,046 | +0.70(+2.51%) |
Apr 28, 2020 | 28.32 | 28.84 | 27.86 | 27.99 | 220,929 | +0.30(+1.08%) |
Apr 27, 2020 | 26.40 | 28.04 | 26.40 | 27.69 | 209,599 | +1.40(+5.32%) |
Apr 24, 2020 | 25.66 | 26.35 | 25.54 | 26.29 | 141,478 | +0.69(+2.71%) |
Apr 23, 2020 | 25.00 | 25.71 | 24.88 | 25.60 | 199,367 | +0.58(+2.32%) |
Apr 22, 2020 | 25.11 | 25.26 | 24.72 | 25.02 | 155,686 | +0.36(+1.45%) |
Apr 21, 2020 | 24.56 | 25.18 | 23.89 | 24.66 | 215,466 | -0.95(-3.70%) |
Apr 20, 2020 | 25.58 | 25.92 | 25.27 | 25.61 | 177,891 | -0.59(-2.26%) |
Apr 17, 2020 | 26.13 | 26.58 | 25.77 | 26.20 | 266,324 | +1.06(+4.22%) |
Apr 16, 2020 | 26.11 | 26.45 | 24.76 | 25.14 | 271,860 | -1.00(-3.84%) |
Apr 15, 2020 | 25.93 | 26.51 | 25.50 | 26.14 | 316,495 | -0.70(-2.61%) |
Apr 14, 2020 | 26.63 | 27.32 | 26.48 | 26.84 | 228,318 | +0.84(+3.23%) |
Apr 13, 2020 | 26.75 | 26.76 | 25.49 | 26.00 | 131,018 | -0.86(-3.20%) |
Apr 09, 2020 | 25.85 | 27.26 | 25.84 | 26.86 | 306,657 | +1.67(+6.64%) |
Apr 08, 2020 | 25.27 | 25.63 | 24.44 | 25.19 | 281,782 | +0.39(+1.58%) |
Apr 07, 2020 | 25.97 | 26.62 | 24.52 | 24.80 | 268,916 | -0.50(-1.96%) |
Apr 06, 2020 | 24.26 | 25.32 | 23.90 | 25.29 | 265,687 | +1.95(+8.37%) |
Apr 03, 2020 | 24.46 | 24.77 | 22.91 | 23.34 | 250,356 | -1.30(-5.27%) |
Apr 02, 2020 | 23.70 | 24.91 | 23.56 | 24.64 | 215,340 | +0.85(+3.57%) |
Apr 01, 2020 | 23.70 | 25.45 | 23.36 | 23.79 | 380,861 | -0.91(-3.67%) |
Mar 31, 2020 | 24.57 | 25.11 | 24.34 | 24.69 | 303,050 | +0.13(+0.53%) |
Mar 30, 2020 | 24.20 | 24.68 | 23.36 | 24.56 | 215,701 | +0.47(+1.94%) |
Mar 27, 2020 | 25.13 | 25.31 | 23.84 | 24.09 | 182,603 | -1.92(-7.36%) |
Mar 26, 2020 | 24.25 | 26.23 | 24.23 | 26.01 | 256,213 | +1.95(+8.12%) |
Mar 25, 2020 | 23.47 | 24.62 | 22.76 | 24.06 | 366,024 | +0.45(+1.90%) |
Mar 24, 2020 | 22.74 | 23.82 | 22.12 | 23.61 | 264,849 | +2.01(+9.30%) |
Mar 23, 2020 | 21.76 | 22.11 | 20.33 | 21.60 | 289,733 | -0.23(-1.07%) |
Mar 20, 2020 | 23.15 | 25.17 | 21.69 | 21.83 | 470,208 | -0.91(-3.99%) |
Mar 19, 2020 | 23.38 | 24.91 | 22.27 | 22.74 | 395,576 | -1.46(-6.02%) |
Mar 18, 2020 | 23.52 | 24.28 | 22.62 | 24.20 | 301,142 | -1.06(-4.18%) |
Mar 17, 2020 | 23.12 | 25.50 | 21.68 | 25.25 | 371,666 | +2.62(+11.56%) |
Mar 16, 2020 | 22.33 | 25.40 | 22.33 | 22.64 | 291,300 | -3.41(-13.09%) |
Mar 13, 2020 | 25.49 | 26.36 | 24.23 | 26.05 | 358,034 | +2.19(+9.16%) |
Mar 12, 2020 | 24.12 | 25.87 | 23.83 | 23.86 | 483,551 | -2.06(-7.96%) |
Mar 11, 2020 | 25.66 | 26.21 | 25.09 | 25.93 | 339,327 | -0.59(-2.22%) |
Mar 10, 2020 | 25.29 | 26.93 | 24.66 | 26.51 | 248,223 | +2.10(+8.61%) |
Mar 09, 2020 | 26.79 | 26.79 | 24.38 | 24.41 | 436,782 | -3.84(-13.59%) |
Mar 06, 2020 | 27.60 | 29.07 | 27.16 | 28.25 | 315,220 | -0.04(-0.13%) |
Mar 05, 2020 | 28.52 | 29.63 | 28.10 | 28.29 | 537,780 | +0.58(+2.09%) |
Mar 04, 2020 | 27.50 | 27.75 | 26.97 | 27.71 | 277,507 | +0.54(+1.99%) |
Mar 03, 2020 | 28.17 | 28.79 | 26.83 | 27.17 | 215,814 | -0.97(-3.45%) |
Mar 02, 2020 | 28.79 | 28.79 | 27.49 | 28.14 | 251,689 | -0.50(-1.76%) |
Feb 28, 2020 | 28.23 | 29.05 | 27.88 | 28.64 | 343,263 | -0.41(-1.41%) |
Feb 27, 2020 | 29.17 | 30.02 | 28.57 | 29.06 | 280,295 | -0.80(-2.69%) |
Feb 26, 2020 | 30.43 | 30.77 | 29.74 | 29.86 | 159,384 | -0.29(-0.96%) |
Feb 25, 2020 | 31.15 | 31.15 | 30.13 | 30.15 | 337,930 | -0.82(-2.65%) |
Feb 24, 2020 | 30.69 | 31.37 | 30.32 | 30.97 | 222,535 | -0.86(-2.70%) |
Feb 21, 2020 | 31.95 | 31.95 | 31.48 | 31.83 | 145,033 | -0.24(-0.76%) |
Feb 20, 2020 | 31.97 | 32.34 | 31.93 | 32.07 | 196,768 | -0.11(-0.35%) |
Feb 19, 2020 | 32.25 | 32.36 | 31.87 | 32.19 | 104,629 | +0.21(+0.64%) |
Feb 18, 2020 | 31.86 | 32.19 | 31.74 | 31.98 | 257,449 | +0.05(+0.15%) |
Feb 14, 2020 | 32.16 | 32.27 | 31.77 | 31.93 | 149,315 | -0.22(-0.70%) |
Feb 13, 2020 | 31.73 | 32.21 | 31.36 | 32.16 | 102,190 | +0.06(+0.17%) |
Feb 12, 2020 | 32.08 | 32.16 | 31.55 | 32.10 | 163,294 | +0.47(+1.48%) |
Feb 11, 2020 | 31.24 | 32.18 | 31.24 | 31.63 | 119,259 | +0.63(+2.02%) |
Feb 10, 2020 | 30.95 | 31.10 | 30.77 | 31.01 | 156,028 | -0.10(-0.33%) |
Feb 07, 2020 | 31.62 | 31.62 | 30.83 | 31.11 | 151,241 | -0.58(-1.83%) |
Feb 06, 2020 | 31.89 | 32.01 | 31.38 | 31.69 | 145,695 | -0.10(-0.32%) |
Feb 05, 2020 | 32.14 | 32.30 | 31.52 | 31.79 | 133,357 | +0.11(+0.35%) |
Feb 04, 2020 | 32.21 | 32.32 | 31.33 | 31.68 | 167,952 | +0.15(+0.47%) |
Feb 03, 2020 | 30.95 | 31.67 | 30.93 | 31.53 | 255,824 | +0.93(+3.05%) |
Jan 31, 2020 | 32.52 | 32.52 | 30.47 | 30.60 | 432,638 | -2.12(-6.48%) |
Jan 30, 2020 | 32.80 | 33.07 | 32.19 | 32.72 | 145,891 | -0.50(-1.52%) |
Jan 29, 2020 | 33.66 | 33.82 | 32.94 | 33.22 | 191,915 | -0.37(-1.11%) |
Jan 28, 2020 | 33.83 | 34.12 | 33.48 | 33.60 | 109,117 | +0.05(+0.14%) |
Jan 27, 2020 | 33.96 | 34.23 | 33.54 | 33.55 | 137,106 | -1.31(-3.75%) |
Jan 24, 2020 | 35.83 | 35.83 | 34.80 | 34.86 | 199,835 | -0.74(-2.07%) |
Jan 23, 2020 | 35.55 | 35.74 | 35.19 | 35.60 | 241,365 | +0.02(+0.05%) |
Jan 22, 2020 | 35.96 | 36.15 | 35.54 | 35.58 | 142,541 | -0.17(-0.47%) |
Jan 21, 2020 | 36.44 | 36.53 | 35.68 | 35.74 | 167,951 | -0.74(-2.02%) |
Jan 17, 2020 | 36.60 | 36.76 | 36.29 | 36.48 | 195,447 | +0.16(+0.44%) |
Jan 16, 2020 | 36.12 | 36.72 | 36.12 | 36.32 | 138,516 | +0.50(+1.38%) |
Jan 15, 2020 | 36.14 | 36.46 | 35.53 | 35.83 | 186,407 | -0.35(-0.98%) |
Jan 14, 2020 | 36.45 | 36.56 | 36.06 | 36.18 | 122,859 | -0.25(-0.69%) |
Jan 13, 2020 | 36.05 | 36.51 | 35.89 | 36.43 | 142,821 | +0.42(+1.16%) |
Jan 10, 2020 | 36.31 | 36.46 | 35.89 | 36.02 | 124,947 | -0.20(-0.54%) |
Jan 09, 2020 | 36.67 | 36.80 | 36.20 | 36.21 | 189,582 | -0.30(-0.82%) |
Jan 08, 2020 | 36.39 | 36.57 | 36.16 | 36.51 | 190,058 | +0.13(+0.36%) |
Jan 07, 2020 | 36.57 | 36.69 | 36.17 | 36.38 | 147,592 | -0.31(-0.84%) |
Jan 06, 2020 | 35.92 | 36.87 | 35.79 | 36.69 | 262,804 | +0.42(+1.16%) |
Jan 03, 2020 | 36.00 | 36.43 | 35.85 | 36.27 | 188,923 | -0.45(-1.22%) |
Jan 02, 2020 | 36.80 | 36.83 | 36.32 | 36.71 | 171,282 | +0.06(+0.15%) |
Dec 31, 2019 | 36.64 | 37.22 | 36.64 | 36.66 | 141,585 | -0.15(-0.41%) |
Dec 30, 2019 | 36.45 | 37.08 | 36.33 | 36.81 | 180,220 | +0.31(+0.84%) |
Dec 27, 2019 | 37.01 | 37.03 | 36.50 | 36.50 | 181,087 | -0.29(-0.79%) |
Dec 26, 2019 | 36.84 | 37.11 | 36.74 | 36.79 | 122,633 | +0.01(+0.03%) |
Dec 24, 2019 | 37.00 | 37.00 | 36.44 | 36.78 | 54,208 | -0.02(-0.05%) |
Dec 23, 2019 | 36.95 | 37.13 | 36.55 | 36.80 | 135,436 | +0.05(+0.13%) |
Dec 20, 2019 | 37.52 | 37.64 | 36.50 | 36.75 | 908,657 | -0.64(-1.72%) |
Dec 19, 2019 | 37.85 | 37.85 | 37.34 | 37.39 | 197,213 | -0.36(-0.96%) |
Dec 18, 2019 | 37.28 | 37.82 | 36.79 | 37.76 | 255,967 | +0.79(+2.14%) |
Dec 17, 2019 | 37.61 | 37.62 | 36.35 | 36.97 | 324,005 | -0.25(-0.68%) |
Dec 16, 2019 | 37.48 | 38.02 | 37.05 | 37.22 | 421,195 | -0.07(-0.17%) |
Dec 13, 2019 | 37.97 | 38.06 | 37.11 | 37.28 | 272,436 | -0.77(-2.03%) |
Dec 12, 2019 | 38.01 | 38.85 | 37.80 | 38.06 | 256,296 | +0.10(+0.27%) |
Dec 11, 2019 | 38.16 | 38.21 | 37.80 | 37.95 | 150,063 | +0.04(+0.10%) |
Dec 10, 2019 | 37.93 | 38.36 | 37.47 | 37.92 | 177,455 | +0.17(+0.44%) |
Dec 09, 2019 | 38.20 | 38.47 | 37.75 | 37.75 | 301,392 | -0.41(-1.07%) |
Dec 06, 2019 | 36.41 | 38.48 | 36.31 | 38.16 | 527,053 | +2.69(+7.59%) |
Dec 05, 2019 | 32.71 | 35.64 | 32.47 | 35.47 | 592,814 | +2.07(+6.19%) |
Dec 04, 2019 | 33.67 | 34.17 | 33.29 | 33.40 | 390,812 | -0.28(-0.83%) |
Dec 03, 2019 | 33.11 | 33.73 | 32.37 | 33.68 | 223,919 | -0.24(-0.71%) |
Dec 02, 2019 | 34.59 | 34.69 | 33.77 | 33.92 | 203,059 | -0.75(-2.15%) |
Nov 29, 2019 | 34.99 | 35.08 | 34.49 | 34.66 | 61,400 | -0.35(-1.01%) |
Nov 27, 2019 | 34.79 | 35.03 | 34.43 | 35.02 | 113,783 | +0.48(+1.40%) |
Nov 26, 2019 | 34.56 | 34.80 | 34.44 | 34.53 | 138,318 | -0.09(-0.27%) |
Nov 25, 2019 | 33.72 | 34.70 | 33.42 | 34.63 | 175,862 | +1.21(+3.62%) |
Nov 22, 2019 | 33.53 | 33.71 | 33.11 | 33.42 | 150,709 | +0.00(+0.00%) |
Nov 21, 2019 | 33.61 | 33.78 | 33.04 | 33.42 | 136,307 | -0.07(-0.19%) |
Nov 20, 2019 | 33.59 | 33.98 | 33.32 | 33.48 | 148,623 | -0.39(-1.16%) |
Nov 19, 2019 | 34.23 | 34.26 | 33.64 | 33.87 | 168,578 | -0.28(-0.82%) |
Nov 18, 2019 | 33.73 | 34.17 | 33.60 | 34.15 | 142,168 | +0.27(+0.80%) |
Nov 15, 2019 | 34.19 | 34.26 | 33.75 | 33.88 | 141,048 | -0.08(-0.25%) |
Nov 14, 2019 | 34.10 | 34.42 | 33.84 | 33.97 | 113,652 | -0.11(-0.33%) |
Nov 13, 2019 | 33.97 | 34.33 | 33.69 | 34.08 | 168,291 | -0.18(-0.52%) |
Nov 12, 2019 | 34.58 | 34.80 | 34.24 | 34.25 | 188,342 | -0.19(-0.54%) |
Nov 11, 2019 | 34.28 | 34.59 | 34.07 | 34.44 | 108,366 | -0.06(-0.16%) |
Nov 08, 2019 | 34.23 | 34.58 | 34.01 | 34.50 | 213,397 | +0.18(+0.52%) |
Nov 07, 2019 | 34.12 | 34.50 | 33.97 | 34.32 | 178,358 | +0.48(+1.43%) |
Nov 06, 2019 | 34.48 | 34.48 | 33.84 | 33.84 | 175,587 | -0.76(-2.21%) |
Nov 05, 2019 | 33.83 | 34.66 | 33.77 | 34.60 | 297,372 | +1.00(+2.97%) |
Nov 04, 2019 | 33.30 | 33.73 | 33.03 | 33.60 | 184,533 | +0.61(+1.84%) |
Nov 01, 2019 | 32.30 | 33.10 | 32.20 | 33.00 | 214,148 | +0.95(+2.97%) |
Oct 31, 2019 | 32.05 | 32.17 | 31.71 | 32.05 | 279,371 | +0.00(+0.00%) |
Oct 30, 2019 | 32.17 | 32.20 | 31.43 | 32.05 | 177,489 | +0.02(+0.06%) |
Oct 29, 2019 | 31.67 | 32.16 | 31.64 | 32.03 | 195,198 | +0.32(+1.00%) |
Oct 28, 2019 | 31.69 | 32.18 | 31.69 | 31.71 | 143,953 | +0.04(+0.12%) |
Oct 25, 2019 | 30.87 | 31.68 | 30.87 | 31.67 | 164,449 | +0.69(+2.22%) |
Oct 24, 2019 | 31.57 | 31.57 | 30.91 | 30.98 | 291,810 | -0.25(-0.81%) |
Oct 23, 2019 | 31.52 | 31.52 | 31.03 | 31.24 | 187,732 | -0.30(-0.95%) |
Oct 22, 2019 | 31.77 | 31.86 | 31.40 | 31.53 | 158,808 | -0.16(-0.50%) |
Oct 21, 2019 | 31.58 | 32.11 | 31.55 | 31.69 | 151,390 | +0.53(+1.70%) |
Oct 18, 2019 | 31.78 | 31.81 | 31.10 | 31.16 | 149,421 | -0.78(-2.45%) |
Oct 17, 2019 | 31.88 | 32.18 | 31.71 | 31.94 | 136,980 | +0.23(+0.73%) |
Oct 16, 2019 | 31.33 | 32.03 | 31.33 | 31.71 | 175,780 | +0.41(+1.31%) |
Oct 15, 2019 | 30.73 | 31.64 | 30.57 | 31.30 | 202,034 | +0.74(+2.41%) |
Oct 14, 2019 | 30.70 | 30.85 | 30.52 | 30.57 | 67,029 | -0.32(-1.03%) |
Oct 11, 2019 | 31.06 | 31.16 | 30.65 | 30.88 | 235,080 | +0.46(+1.50%) |
Oct 10, 2019 | 30.10 | 30.78 | 29.93 | 30.43 | 221,413 | +0.48(+1.62%) |
Oct 09, 2019 | 29.64 | 30.11 | 29.60 | 29.94 | 155,626 | +0.60(+2.06%) |
Oct 08, 2019 | 29.09 | 29.68 | 28.98 | 29.34 | 169,303 | -0.20(-0.69%) |
Oct 07, 2019 | 29.71 | 30.06 | 29.52 | 29.54 | 161,240 | -0.38(-1.27%) |
Oct 04, 2019 | 30.00 | 30.16 | 29.48 | 29.92 | 150,255 | -0.04(-0.12%) |
Oct 03, 2019 | 29.77 | 29.97 | 29.23 | 29.96 | 136,773 | +0.02(+0.06%) |
Oct 02, 2019 | 30.06 | 30.15 | 29.42 | 29.94 | 344,099 | -0.35(-1.16%) |
Oct 01, 2019 | 31.40 | 32.02 | 30.18 | 30.29 | 169,534 | -0.94(-3.00%) |
Sep 30, 2019 | 31.72 | 31.97 | 31.18 | 31.23 | 215,803 | -0.32(-1.03%) |
Sep 27, 2019 | 32.13 | 32.46 | 31.15 | 31.56 | 189,785 | -0.44(-1.36%) |
Sep 26, 2019 | 31.67 | 32.10 | 31.31 | 31.99 | 199,880 | +0.41(+1.29%) |
Sep 25, 2019 | 30.81 | 31.81 | 30.74 | 31.58 | 346,947 | +0.81(+2.62%) |
Sep 24, 2019 | 32.11 | 32.36 | 30.73 | 30.78 | 401,683 | -0.97(-3.07%) |
Sep 23, 2019 | 31.77 | 32.16 | 31.74 | 31.75 | 158,344 | -0.32(-0.98%) |
Sep 20, 2019 | 32.58 | 33.06 | 31.84 | 32.07 | 764,742 | -0.48(-1.48%) |
Sep 19, 2019 | 32.65 | 33.40 | 32.39 | 32.55 | 332,751 | +0.09(+0.29%) |
Sep 18, 2019 | 32.59 | 33.11 | 32.00 | 32.46 | 306,377 | -0.15(-0.46%) |
Sep 17, 2019 | 33.03 | 33.03 | 31.77 | 32.61 | 283,967 | -0.60(-1.82%) |
Sep 16, 2019 | 33.89 | 34.22 | 33.11 | 33.21 | 441,189 | -0.91(-2.67%) |
Sep 13, 2019 | 34.68 | 34.74 | 34.04 | 34.12 | 279,400 | -0.22(-0.65%) |
Sep 12, 2019 | 34.17 | 34.69 | 33.58 | 34.34 | 268,968 | +0.13(+0.38%) |
Sep 11, 2019 | 33.57 | 34.30 | 33.01 | 34.21 | 197,838 | +0.83(+2.47%) |
Sep 10, 2019 | 33.18 | 33.55 | 32.68 | 33.39 | 223,676 | +0.13(+0.39%) |
Sep 09, 2019 | 31.92 | 33.37 | 31.83 | 33.26 | 312,202 | +1.56(+4.92%) |
Sep 06, 2019 | 30.95 | 31.84 | 30.80 | 31.70 | 287,694 | +0.78(+2.52%) |
Sep 05, 2019 | 30.01 | 31.16 | 29.85 | 30.92 | 459,333 | +1.59(+5.41%) |
Sep 04, 2019 | 29.34 | 29.89 | 28.97 | 29.33 | 219,996 | +0.01(+0.03%) |
Sep 03, 2019 | 29.20 | 29.64 | 28.47 | 29.32 | 345,960 | -0.15(-0.50%) |
Aug 30, 2019 | 30.25 | 30.38 | 29.28 | 29.47 | 269,275 | -0.43(-1.43%) |
Aug 29, 2019 | 27.78 | 30.60 | 27.78 | 29.89 | 560,169 | +3.52(+13.34%) |
Aug 28, 2019 | 26.10 | 26.60 | 25.97 | 26.38 | 233,619 | +0.18(+0.67%) |
Aug 27, 2019 | 26.51 | 26.95 | 26.17 | 26.20 | 260,432 | -0.05(-0.18%) |
Aug 26, 2019 | 25.70 | 26.27 | 25.58 | 26.25 | 234,919 | +0.86(+3.40%) |
Aug 23, 2019 | 25.81 | 26.42 | 25.12 | 25.38 | 242,671 | -0.65(-2.50%) |
Aug 22, 2019 | 26.10 | 26.40 | 25.79 | 26.03 | 231,172 | -0.06(-0.25%) |
Aug 21, 2019 | 25.71 | 26.13 | 25.36 | 26.10 | 197,154 | +0.75(+2.97%) |
Aug 20, 2019 | 25.27 | 25.44 | 25.14 | 25.35 | 137,428 | +0.03(+0.11%) |
Aug 19, 2019 | 25.07 | 25.73 | 25.06 | 25.32 | 132,504 | +0.59(+2.40%) |
Aug 16, 2019 | 24.03 | 24.83 | 24.03 | 24.72 | 137,007 | +0.94(+3.94%) |
Aug 15, 2019 | 24.21 | 24.27 | 23.55 | 23.79 | 136,129 | -0.42(-1.73%) |
Aug 14, 2019 | 24.45 | 24.50 | 24.17 | 24.20 | 207,931 | -0.86(-3.44%) |
Aug 13, 2019 | 24.70 | 25.60 | 24.66 | 25.07 | 145,033 | +0.26(+1.05%) |
Aug 12, 2019 | 24.81 | 25.06 | 24.64 | 24.81 | 77,394 | -0.19(-0.74%) |
Aug 09, 2019 | 25.64 | 25.64 | 24.91 | 24.99 | 175,029 | -0.77(-2.99%) |
Aug 08, 2019 | 25.30 | 25.84 | 25.15 | 25.76 | 287,422 | +0.71(+2.85%) |
Aug 07, 2019 | 25.00 | 25.32 | 24.95 | 25.05 | 143,646 | -0.39(-1.53%) |
Aug 06, 2019 | 25.61 | 26.00 | 25.00 | 25.44 | 251,501 | +0.10(+0.40%) |
Aug 05, 2019 | 25.56 | 25.82 | 25.04 | 25.34 | 181,396 | -0.98(-3.74%) |
Aug 02, 2019 | 26.84 | 26.84 | 26.07 | 26.32 | 293,402 | -0.83(-3.04%) |