Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.43 | 17.56 | 16.83 | 17.39 | 1,562,541 | -0.12(-0.69%) |
Jul 30, 2020 | 17.50 | 17.60 | 17.22 | 17.51 | 1,069,311 | -0.66(-3.66%) |
Jul 29, 2020 | 17.34 | 18.21 | 17.15 | 18.17 | 1,025,173 | +0.73(+4.21%) |
Jul 28, 2020 | 17.35 | 17.69 | 17.26 | 17.44 | 1,052,946 | -0.07(-0.39%) |
Jul 27, 2020 | 17.82 | 17.83 | 17.31 | 17.51 | 1,063,683 | -0.54(-2.96%) |
Jul 24, 2020 | 18.35 | 18.61 | 18.01 | 18.04 | 1,339,702 | -0.17(-0.95%) |
Jul 23, 2020 | 17.68 | 18.48 | 17.68 | 18.22 | 1,742,893 | +0.61(+3.48%) |
Jul 22, 2020 | 17.70 | 17.99 | 17.35 | 17.60 | 1,885,840 | -0.21(-1.16%) |
Jul 21, 2020 | 16.97 | 17.85 | 16.24 | 17.81 | 3,913,544 | +2.13(+13.59%) |
Jul 20, 2020 | 15.90 | 15.97 | 15.50 | 15.68 | 1,947,751 | -0.40(-2.47%) |
Jul 17, 2020 | 16.34 | 16.66 | 15.82 | 16.08 | 2,936,660 | -0.96(-5.62%) |
Jul 16, 2020 | 16.84 | 17.47 | 16.53 | 17.03 | 1,088,389 | -0.12(-0.70%) |
Jul 15, 2020 | 16.55 | 17.26 | 16.40 | 17.16 | 1,875,845 | +1.26(+7.93%) |
Jul 14, 2020 | 16.34 | 16.36 | 15.59 | 15.90 | 1,365,679 | -0.60(-3.61%) |
Jul 13, 2020 | 16.53 | 16.89 | 15.86 | 16.49 | 1,709,664 | +0.28(+1.70%) |
Jul 10, 2020 | 15.36 | 16.23 | 15.36 | 16.21 | 1,856,068 | +0.88(+5.74%) |
Jul 09, 2020 | 15.88 | 15.93 | 15.26 | 15.33 | 1,495,400 | -0.71(-4.41%) |
Jul 08, 2020 | 15.92 | 16.40 | 15.71 | 16.04 | 2,140,574 | -0.04(-0.27%) |
Jul 07, 2020 | 16.55 | 16.55 | 15.96 | 16.09 | 1,917,389 | -0.79(-4.65%) |
Jul 06, 2020 | 17.25 | 17.55 | 16.55 | 16.87 | 1,746,209 | +0.22(+1.35%) |
Jul 02, 2020 | 17.45 | 17.82 | 16.57 | 16.65 | 1,782,136 | -0.02(-0.10%) |
Jul 01, 2020 | 17.66 | 17.71 | 16.59 | 16.66 | 1,596,189 | -1.05(-5.94%) |
Jun 30, 2020 | 17.22 | 17.84 | 17.12 | 17.72 | 1,440,152 | +0.39(+2.24%) |
Jun 29, 2020 | 16.64 | 17.52 | 16.40 | 17.33 | 1,755,404 | +1.04(+6.41%) |
Jun 26, 2020 | 17.41 | 17.41 | 16.20 | 16.28 | 3,102,254 | -1.59(-8.88%) |
Jun 25, 2020 | 17.00 | 17.91 | 16.91 | 17.87 | 1,296,706 | +0.70(+4.07%) |
Jun 24, 2020 | 17.91 | 18.02 | 17.02 | 17.17 | 1,506,265 | -1.13(-6.18%) |
Jun 23, 2020 | 18.92 | 19.08 | 18.29 | 18.30 | 1,457,222 | -0.24(-1.30%) |
Jun 22, 2020 | 18.89 | 18.90 | 18.29 | 18.54 | 1,203,894 | -0.43(-2.27%) |
Jun 19, 2020 | 19.39 | 19.43 | 18.48 | 18.98 | 4,955,310 | -0.10(-0.54%) |
Jun 18, 2020 | 18.70 | 19.58 | 18.53 | 19.08 | 1,411,064 | +0.01(+0.05%) |
Jun 17, 2020 | 19.89 | 19.97 | 19.01 | 19.07 | 1,319,986 | -0.78(-3.91%) |
Jun 16, 2020 | 20.04 | 20.50 | 19.09 | 19.85 | 2,261,127 | +0.89(+4.71%) |
Jun 15, 2020 | 17.46 | 19.13 | 17.34 | 18.95 | 1,761,817 | +0.26(+1.41%) |
Jun 12, 2020 | 18.71 | 18.84 | 17.71 | 18.69 | 1,957,692 | +1.28(+7.38%) |
Jun 11, 2020 | 17.65 | 18.70 | 17.39 | 17.41 | 2,376,682 | -2.18(-11.12%) |
Jun 10, 2020 | 21.03 | 21.05 | 19.52 | 19.58 | 2,003,625 | -1.61(-7.59%) |
Jun 09, 2020 | 20.94 | 21.75 | 20.49 | 21.19 | 2,767,695 | -0.75(-3.41%) |
Jun 08, 2020 | 20.84 | 21.97 | 20.55 | 21.94 | 3,924,069 | +2.04(+10.26%) |
Jun 05, 2020 | 21.54 | 21.64 | 19.74 | 19.90 | 4,239,334 | +0.66(+3.45%) |
Jun 04, 2020 | 17.98 | 19.29 | 17.56 | 19.24 | 2,894,488 | +1.28(+7.16%) |
Jun 03, 2020 | 17.46 | 18.24 | 17.24 | 17.95 | 2,681,276 | +1.26(+7.54%) |
Jun 02, 2020 | 17.18 | 17.43 | 16.49 | 16.69 | 2,061,905 | -0.14(-0.86%) |
Jun 01, 2020 | 16.51 | 17.21 | 16.36 | 16.84 | 2,092,369 | +0.51(+3.13%) |
May 29, 2020 | 16.71 | 16.95 | 15.95 | 16.33 | 2,419,756 | -0.82(-4.76%) |
May 28, 2020 | 17.67 | 17.70 | 16.72 | 17.14 | 2,231,974 | -0.28(-1.61%) |
May 27, 2020 | 17.32 | 17.61 | 16.56 | 17.42 | 2,621,135 | +1.36(+8.47%) |
May 26, 2020 | 15.87 | 16.58 | 15.76 | 16.06 | 2,620,120 | +1.28(+8.63%) |
May 22, 2020 | 15.37 | 15.56 | 14.68 | 14.79 | 1,180,374 | -0.40(-2.63%) |
May 21, 2020 | 15.18 | 15.65 | 15.08 | 15.19 | 2,307,777 | -0.11(-0.72%) |
May 20, 2020 | 15.23 | 15.81 | 15.17 | 15.30 | 5,407,819 | +0.50(+3.39%) |
May 19, 2020 | 15.43 | 15.70 | 14.74 | 14.79 | 1,760,968 | -0.87(-5.54%) |
May 18, 2020 | 14.72 | 15.79 | 14.68 | 15.66 | 2,563,559 | +2.03(+14.92%) |
May 15, 2020 | 13.70 | 14.11 | 13.38 | 13.63 | 2,116,728 | -0.37(-2.61%) |
May 14, 2020 | 12.81 | 14.06 | 12.47 | 13.99 | 2,974,900 | +0.73(+5.52%) |
May 13, 2020 | 14.46 | 14.48 | 13.10 | 13.26 | 3,547,573 | -1.37(-9.36%) |
May 12, 2020 | 15.94 | 16.34 | 14.59 | 14.63 | 2,247,221 | -1.05(-6.72%) |
May 11, 2020 | 16.42 | 16.44 | 15.68 | 15.69 | 4,273,959 | -1.10(-6.54%) |
May 08, 2020 | 16.44 | 17.10 | 16.43 | 16.79 | 2,051,374 | +0.89(+5.62%) |
May 07, 2020 | 15.63 | 16.56 | 15.63 | 15.89 | 2,314,639 | +0.48(+3.15%) |
May 06, 2020 | 16.50 | 16.57 | 15.34 | 15.41 | 1,392,001 | -0.94(-5.73%) |
May 05, 2020 | 17.47 | 17.57 | 16.26 | 16.34 | 1,401,866 | -0.20(-1.18%) |
May 04, 2020 | 16.38 | 16.67 | 15.93 | 16.54 | 1,812,185 | -0.33(-1.97%) |
May 01, 2020 | 17.16 | 17.28 | 16.62 | 16.87 | 1,942,528 | -1.00(-5.62%) |
Apr 30, 2020 | 18.63 | 18.71 | 17.61 | 17.87 | 2,055,479 | -1.41(-7.32%) |
Apr 29, 2020 | 18.89 | 19.90 | 18.73 | 19.29 | 3,402,224 | +1.25(+6.93%) |
Apr 28, 2020 | 17.77 | 18.44 | 17.37 | 18.04 | 3,467,471 | +1.16(+6.85%) |
Apr 27, 2020 | 15.65 | 17.01 | 15.62 | 16.88 | 3,369,688 | +1.46(+9.49%) |
Apr 24, 2020 | 14.76 | 15.64 | 14.25 | 15.42 | 2,344,058 | +1.11(+7.73%) |
Apr 23, 2020 | 14.35 | 14.93 | 14.21 | 14.31 | 2,571,854 | +0.17(+1.20%) |
Apr 22, 2020 | 14.81 | 15.02 | 14.06 | 14.14 | 2,111,895 | -0.35(-2.41%) |
Apr 21, 2020 | 14.13 | 14.75 | 13.91 | 14.49 | 1,828,061 | -0.29(-1.96%) |
Apr 20, 2020 | 14.00 | 15.04 | 13.46 | 14.78 | 5,353,740 | +0.40(+2.78%) |
Apr 17, 2020 | 13.94 | 14.99 | 13.85 | 14.38 | 5,059,908 | +1.34(+10.24%) |
Apr 16, 2020 | 14.17 | 14.21 | 12.97 | 13.04 | 2,805,820 | -1.23(-8.64%) |
Apr 15, 2020 | 14.75 | 15.02 | 14.24 | 14.28 | 2,498,611 | -1.36(-8.71%) |
Apr 14, 2020 | 16.23 | 16.96 | 15.20 | 15.64 | 2,090,849 | -0.08(-0.49%) |
Apr 13, 2020 | 17.13 | 17.17 | 15.48 | 15.71 | 1,976,569 | -1.33(-7.79%) |
Apr 09, 2020 | 16.55 | 17.30 | 16.23 | 17.04 | 5,710,278 | +1.35(+8.62%) |
Apr 08, 2020 | 15.25 | 16.11 | 15.02 | 15.69 | 2,265,608 | +0.84(+5.67%) |
Apr 07, 2020 | 15.05 | 16.07 | 14.68 | 14.85 | 4,615,887 | +1.12(+8.18%) |
Apr 06, 2020 | 13.44 | 14.28 | 13.37 | 13.72 | 2,449,656 | +1.34(+10.86%) |
Apr 03, 2020 | 13.20 | 13.48 | 12.01 | 12.38 | 2,510,618 | -1.00(-7.44%) |
Apr 02, 2020 | 13.71 | 14.39 | 12.98 | 13.37 | 2,892,175 | -0.40(-2.90%) |
Apr 01, 2020 | 13.82 | 14.33 | 13.41 | 13.77 | 1,779,131 | -1.17(-7.80%) |
Mar 31, 2020 | 15.11 | 15.53 | 14.52 | 14.94 | 1,854,222 | -0.29(-1.90%) |
Mar 30, 2020 | 16.06 | 16.06 | 14.46 | 15.23 | 2,796,849 | -0.37(-2.40%) |
Mar 27, 2020 | 14.67 | 16.29 | 14.59 | 15.60 | 2,752,288 | -0.21(-1.34%) |
Mar 26, 2020 | 13.45 | 15.94 | 12.99 | 15.82 | 5,085,732 | +2.54(+19.09%) |
Mar 25, 2020 | 13.84 | 14.27 | 12.85 | 13.28 | 5,285,701 | -0.18(-1.33%) |
Mar 24, 2020 | 12.68 | 13.75 | 12.61 | 13.46 | 2,252,307 | +1.82(+15.64%) |
Mar 23, 2020 | 12.89 | 12.97 | 11.19 | 11.64 | 2,588,228 | -1.50(-11.40%) |
Mar 20, 2020 | 13.25 | 14.35 | 12.61 | 13.14 | 3,574,507 | +0.08(+0.59%) |
Mar 19, 2020 | 10.63 | 13.36 | 9.282 | 13.06 | 4,273,248 | +2.22(+20.49%) |
Mar 18, 2020 | 13.21 | 13.61 | 10.31 | 10.84 | 3,241,951 | -3.44(-24.08%) |
Mar 17, 2020 | 14.13 | 14.37 | 13.07 | 14.28 | 5,035,824 | +0.46(+3.32%) |
Mar 16, 2020 | 14.18 | 15.05 | 13.80 | 13.82 | 3,526,653 | -3.91(-22.07%) |
Mar 13, 2020 | 17.37 | 17.73 | 16.09 | 17.73 | 4,670,048 | +1.83(+11.49%) |
Mar 12, 2020 | 17.46 | 18.38 | 15.89 | 15.90 | 3,695,584 | -2.96(-15.70%) |
Mar 11, 2020 | 20.54 | 20.59 | 18.51 | 18.86 | 4,099,440 | -2.40(-11.30%) |
Mar 10, 2020 | 20.38 | 21.50 | 19.58 | 21.27 | 2,774,141 | +2.28(+12.00%) |
Mar 09, 2020 | 19.87 | 20.41 | 18.56 | 18.99 | 3,852,447 | -2.35(-11.02%) |
Mar 06, 2020 | 21.07 | 22.01 | 20.88 | 21.34 | 1,720,525 | -0.88(-3.94%) |
Mar 05, 2020 | 22.69 | 22.90 | 22.03 | 22.22 | 1,753,574 | -1.41(-5.97%) |
Mar 04, 2020 | 23.58 | 23.79 | 22.76 | 23.63 | 3,419,874 | +0.35(+1.51%) |
Mar 03, 2020 | 25.15 | 25.42 | 23.22 | 23.28 | 3,421,794 | -1.80(-7.19%) |
Mar 02, 2020 | 24.25 | 25.11 | 23.60 | 25.08 | 3,278,060 | +0.87(+3.58%) |
Feb 28, 2020 | 23.79 | 24.55 | 23.41 | 24.21 | 3,181,563 | -0.56(-2.26%) |
Feb 27, 2020 | 25.22 | 26.18 | 24.59 | 24.77 | 2,916,929 | -1.22(-4.69%) |
Feb 26, 2020 | 27.02 | 27.15 | 25.96 | 25.99 | 2,573,482 | -0.88(-3.29%) |
Feb 25, 2020 | 28.34 | 28.38 | 26.72 | 26.87 | 2,287,870 | -1.42(-5.01%) |
Feb 24, 2020 | 28.43 | 28.48 | 28.02 | 28.29 | 2,372,456 | -1.23(-4.18%) |
Feb 21, 2020 | 29.94 | 30.05 | 29.39 | 29.53 | 905,268 | -0.72(-2.37%) |
Feb 20, 2020 | 30.01 | 30.60 | 30.01 | 30.24 | 1,334,406 | +0.10(+0.33%) |
Feb 19, 2020 | 30.04 | 30.24 | 30.00 | 30.14 | 1,337,601 | +0.32(+1.06%) |
Feb 18, 2020 | 30.43 | 30.59 | 29.60 | 29.83 | 1,473,092 | -0.73(-2.40%) |
Feb 14, 2020 | 30.98 | 31.15 | 30.50 | 30.56 | 808,065 | -0.46(-1.48%) |
Feb 13, 2020 | 30.64 | 31.09 | 30.50 | 31.02 | 1,175,413 | +0.20(+0.65%) |
Feb 12, 2020 | 31.07 | 31.21 | 30.69 | 30.82 | 1,160,311 | +0.10(+0.33%) |
Feb 11, 2020 | 30.66 | 31.04 | 30.64 | 30.72 | 1,435,651 | +0.21(+0.68%) |
Feb 10, 2020 | 30.13 | 30.53 | 30.12 | 30.51 | 1,227,732 | +0.17(+0.55%) |
Feb 07, 2020 | 30.14 | 30.55 | 30.08 | 30.34 | 1,669,466 | -0.08(-0.27%) |
Feb 06, 2020 | 30.92 | 31.00 | 30.41 | 30.43 | 1,945,164 | -0.23(-0.73%) |
Feb 05, 2020 | 30.41 | 30.71 | 30.36 | 30.65 | 1,085,449 | +0.78(+2.63%) |
Feb 04, 2020 | 29.79 | 30.12 | 29.66 | 29.87 | 1,322,088 | +0.63(+2.17%) |
Feb 03, 2020 | 29.44 | 29.62 | 29.22 | 29.24 | 1,154,552 | +0.02(+0.06%) |
Jan 31, 2020 | 29.14 | 29.48 | 29.12 | 29.22 | 1,580,294 | -0.33(-1.13%) |
Jan 30, 2020 | 28.94 | 29.59 | 28.88 | 29.55 | 1,080,341 | +0.29(+1.00%) |
Jan 29, 2020 | 30.14 | 30.31 | 29.25 | 29.26 | 1,400,797 | -0.79(-2.64%) |
Jan 28, 2020 | 29.97 | 30.34 | 29.84 | 30.05 | 1,474,086 | +0.22(+0.73%) |
Jan 27, 2020 | 29.74 | 30.24 | 29.64 | 29.84 | 1,995,269 | -0.73(-2.40%) |
Jan 24, 2020 | 30.87 | 31.58 | 30.24 | 30.57 | 5,261,295 | -2.34(-7.10%) |
Jan 23, 2020 | 32.64 | 32.95 | 32.14 | 32.91 | 3,611,903 | +0.19(+0.59%) |
Jan 22, 2020 | 33.10 | 33.10 | 32.55 | 32.71 | 2,622,830 | -0.22(-0.66%) |
Jan 21, 2020 | 33.13 | 33.34 | 32.91 | 32.93 | 986,545 | -0.44(-1.33%) |
Jan 17, 2020 | 33.21 | 33.47 | 33.06 | 33.37 | 1,295,997 | +0.29(+0.88%) |
Jan 16, 2020 | 32.81 | 33.08 | 32.76 | 33.08 | 1,601,046 | +0.53(+1.64%) |
Jan 15, 2020 | 32.26 | 32.68 | 32.11 | 32.55 | 1,497,929 | -0.01(-0.03%) |
Jan 14, 2020 | 32.46 | 32.87 | 32.29 | 32.56 | 1,139,021 | +0.05(+0.15%) |
Jan 13, 2020 | 32.54 | 32.61 | 32.28 | 32.51 | 1,185,091 | +0.08(+0.26%) |
Jan 10, 2020 | 32.62 | 32.64 | 32.34 | 32.42 | 1,452,049 | -0.21(-0.64%) |
Jan 09, 2020 | 32.67 | 32.81 | 32.50 | 32.63 | 1,202,777 | +0.10(+0.31%) |
Jan 08, 2020 | 32.28 | 32.73 | 32.23 | 32.53 | 1,428,638 | +0.43(+1.33%) |
Jan 07, 2020 | 32.46 | 32.51 | 31.96 | 32.11 | 1,409,897 | -0.32(-0.98%) |
Jan 06, 2020 | 32.22 | 32.53 | 32.06 | 32.42 | 2,331,890 | -0.18(-0.54%) |
Jan 03, 2020 | 32.46 | 32.79 | 32.25 | 32.60 | 1,157,803 | -0.31(-0.94%) |
Jan 02, 2020 | 32.74 | 32.94 | 32.47 | 32.91 | 1,373,417 | +0.20(+0.61%) |
Dec 31, 2019 | 32.48 | 32.77 | 32.33 | 32.71 | 1,393,919 | +0.23(+0.69%) |
Dec 30, 2019 | 32.61 | 32.66 | 32.39 | 32.48 | 772,545 | +0.07(+0.21%) |
Dec 27, 2019 | 32.56 | 32.59 | 32.19 | 32.41 | 835,512 | +0.00(+0.00%) |
Dec 26, 2019 | 32.47 | 32.56 | 32.29 | 32.41 | 617,835 | +0.09(+0.28%) |
Dec 24, 2019 | 32.27 | 32.37 | 32.09 | 32.32 | 370,593 | +0.07(+0.21%) |
Dec 23, 2019 | 32.32 | 32.33 | 31.94 | 32.26 | 1,214,923 | +0.02(+0.08%) |
Dec 20, 2019 | 32.11 | 32.46 | 32.07 | 32.23 | 2,888,636 | +0.22(+0.68%) |
Dec 19, 2019 | 32.33 | 32.42 | 31.96 | 32.01 | 1,443,263 | -0.36(-1.11%) |
Dec 18, 2019 | 32.76 | 32.81 | 32.32 | 32.37 | 1,959,351 | -0.29(-0.89%) |
Dec 17, 2019 | 32.53 | 32.69 | 32.32 | 32.66 | 1,794,490 | +0.33(+1.02%) |
Dec 16, 2019 | 32.49 | 32.82 | 32.21 | 32.33 | 2,316,315 | +0.20(+0.62%) |
Dec 13, 2019 | 33.06 | 33.12 | 32.01 | 32.13 | 2,685,165 | -1.12(-3.36%) |
Dec 12, 2019 | 32.08 | 33.38 | 32.01 | 33.25 | 1,391,253 | +1.42(+4.45%) |
Dec 11, 2019 | 31.79 | 31.95 | 31.60 | 31.84 | 780,602 | +0.04(+0.13%) |
Dec 10, 2019 | 31.62 | 31.93 | 31.53 | 31.80 | 774,105 | +0.07(+0.21%) |
Dec 09, 2019 | 31.61 | 31.89 | 31.57 | 31.73 | 1,254,582 | -0.01(-0.03%) |
Dec 06, 2019 | 32.08 | 32.18 | 31.72 | 31.74 | 1,576,461 | +0.18(+0.58%) |
Dec 05, 2019 | 31.62 | 31.75 | 31.44 | 31.55 | 940,403 | +0.05(+0.16%) |
Dec 04, 2019 | 31.36 | 31.72 | 31.26 | 31.51 | 1,304,767 | +0.29(+0.93%) |
Dec 03, 2019 | 31.01 | 31.23 | 30.74 | 31.22 | 1,183,893 | -0.29(-0.92%) |
Dec 02, 2019 | 31.84 | 31.88 | 31.38 | 31.51 | 1,305,438 | -0.03(-0.10%) |
Nov 29, 2019 | 31.71 | 31.91 | 31.46 | 31.54 | 666,430 | -0.29(-0.91%) |
Nov 27, 2019 | 31.78 | 31.89 | 31.61 | 31.83 | 1,110,636 | +0.30(+0.95%) |
Nov 26, 2019 | 31.65 | 31.75 | 31.35 | 31.53 | 1,034,396 | -0.26(-0.81%) |
Nov 25, 2019 | 31.64 | 31.95 | 31.44 | 31.79 | 1,393,653 | +0.27(+0.84%) |
Nov 22, 2019 | 31.26 | 31.62 | 31.16 | 31.52 | 2,869,587 | +0.34(+1.09%) |
Nov 21, 2019 | 31.32 | 31.32 | 30.78 | 31.18 | 1,407,712 | +0.02(+0.08%) |
Nov 20, 2019 | 31.22 | 31.47 | 30.90 | 31.16 | 1,642,267 | -0.22(-0.71%) |
Nov 19, 2019 | 31.27 | 31.41 | 30.93 | 31.38 | 2,091,069 | +0.13(+0.42%) |
Nov 18, 2019 | 31.55 | 31.55 | 30.99 | 31.25 | 2,084,619 | -0.36(-1.15%) |
Nov 15, 2019 | 31.42 | 31.75 | 31.21 | 31.61 | 2,196,876 | +0.32(+1.03%) |
Nov 14, 2019 | 31.12 | 31.30 | 30.84 | 31.29 | 1,218,517 | +0.10(+0.32%) |
Nov 13, 2019 | 30.97 | 31.34 | 30.76 | 31.19 | 1,125,729 | -0.20(-0.63%) |
Nov 12, 2019 | 30.92 | 31.47 | 30.53 | 31.39 | 1,958,539 | +0.54(+1.74%) |
Nov 11, 2019 | 30.58 | 30.89 | 30.54 | 30.85 | 1,566,404 | -0.04(-0.13%) |
Nov 08, 2019 | 30.45 | 31.02 | 30.21 | 30.89 | 1,624,408 | +0.38(+1.25%) |
Nov 07, 2019 | 30.41 | 30.93 | 30.29 | 30.51 | 1,674,723 | +0.43(+1.43%) |
Nov 06, 2019 | 29.87 | 30.18 | 29.56 | 30.08 | 1,822,120 | +0.08(+0.28%) |
Nov 05, 2019 | 29.72 | 30.28 | 29.72 | 30.00 | 1,765,249 | +0.43(+1.46%) |
Nov 04, 2019 | 29.10 | 29.65 | 29.04 | 29.57 | 1,676,121 | +0.79(+2.76%) |
Nov 01, 2019 | 28.38 | 28.86 | 28.21 | 28.77 | 2,165,717 | +0.73(+2.60%) |
Oct 31, 2019 | 28.23 | 28.23 | 27.53 | 28.04 | 1,146,824 | -0.41(-1.43%) |
Oct 30, 2019 | 28.76 | 28.76 | 28.28 | 28.45 | 952,491 | -0.44(-1.52%) |
Oct 29, 2019 | 28.50 | 29.10 | 28.40 | 28.89 | 1,400,641 | +0.22(+0.75%) |
Oct 28, 2019 | 28.57 | 28.75 | 28.40 | 28.67 | 1,605,003 | +0.37(+1.32%) |
Oct 25, 2019 | 28.09 | 28.47 | 28.09 | 28.30 | 2,167,045 | +0.14(+0.50%) |
Oct 24, 2019 | 28.55 | 28.62 | 27.94 | 28.16 | 1,493,349 | -0.41(-1.45%) |
Oct 23, 2019 | 27.77 | 28.86 | 27.75 | 28.57 | 2,189,351 | +0.34(+1.20%) |
Oct 22, 2019 | 29.72 | 29.72 | 27.93 | 28.23 | 3,463,596 | -1.78(-5.93%) |
Oct 21, 2019 | 29.62 | 30.16 | 29.49 | 30.01 | 1,542,589 | +0.80(+2.75%) |
Oct 18, 2019 | 28.99 | 29.32 | 28.89 | 29.21 | 1,118,245 | +0.16(+0.54%) |
Oct 17, 2019 | 29.08 | 29.17 | 28.73 | 29.05 | 1,414,409 | +0.16(+0.54%) |
Oct 16, 2019 | 29.13 | 29.39 | 28.66 | 28.90 | 1,009,011 | -0.17(-0.60%) |
Oct 15, 2019 | 28.82 | 29.34 | 28.66 | 29.07 | 803,135 | +0.36(+1.24%) |
Oct 14, 2019 | 28.50 | 28.92 | 28.36 | 28.71 | 808,360 | -0.02(-0.06%) |
Oct 11, 2019 | 28.64 | 29.10 | 28.48 | 28.73 | 1,480,567 | +0.81(+2.91%) |
Oct 10, 2019 | 27.68 | 28.15 | 27.56 | 27.92 | 1,417,085 | +0.43(+1.57%) |
Oct 09, 2019 | 27.61 | 27.61 | 27.17 | 27.49 | 1,452,109 | +0.16(+0.58%) |
Oct 08, 2019 | 27.70 | 27.79 | 27.26 | 27.33 | 1,349,795 | -0.84(-2.97%) |
Oct 07, 2019 | 28.34 | 28.60 | 28.11 | 28.17 | 1,344,149 | -0.39(-1.36%) |
Oct 04, 2019 | 28.08 | 28.57 | 27.85 | 28.56 | 1,135,153 | +0.48(+1.71%) |
Oct 03, 2019 | 27.90 | 28.18 | 27.46 | 28.08 | 1,412,779 | -0.01(-0.03%) |
Oct 02, 2019 | 28.22 | 28.45 | 27.92 | 28.09 | 1,550,752 | -0.49(-1.71%) |
Oct 01, 2019 | 29.85 | 30.13 | 28.46 | 28.57 | 1,488,598 | -1.04(-3.50%) |
Sep 30, 2019 | 29.63 | 29.84 | 29.38 | 29.61 | 1,049,474 | +0.09(+0.31%) |
Sep 27, 2019 | 29.75 | 30.22 | 29.34 | 29.52 | 1,081,530 | +0.16(+0.54%) |
Sep 26, 2019 | 29.58 | 29.76 | 29.29 | 29.36 | 1,068,899 | -0.36(-1.20%) |
Sep 25, 2019 | 29.07 | 29.85 | 29.01 | 29.72 | 1,515,285 | +0.66(+2.28%) |
Sep 24, 2019 | 30.06 | 30.11 | 28.87 | 29.05 | 2,082,374 | -1.02(-3.39%) |
Sep 23, 2019 | 29.65 | 30.24 | 29.65 | 30.07 | 1,351,039 | +0.17(+0.58%) |
Sep 20, 2019 | 30.00 | 30.34 | 29.78 | 29.90 | 4,178,413 | -0.06(-0.19%) |
Sep 19, 2019 | 30.78 | 30.93 | 29.89 | 29.96 | 1,881,980 | -0.91(-2.95%) |
Sep 18, 2019 | 30.15 | 30.95 | 29.98 | 30.87 | 2,032,586 | +0.63(+2.08%) |
Sep 17, 2019 | 30.74 | 30.75 | 30.07 | 30.24 | 2,147,019 | -0.79(-2.54%) |
Sep 16, 2019 | 30.89 | 31.31 | 30.74 | 31.03 | 1,132,986 | -0.25(-0.79%) |
Sep 13, 2019 | 31.02 | 31.49 | 30.89 | 31.27 | 1,686,702 | +0.43(+1.38%) |
Sep 12, 2019 | 30.71 | 31.02 | 30.27 | 30.85 | 1,411,151 | -0.08(-0.27%) |
Sep 11, 2019 | 31.18 | 31.18 | 30.50 | 30.93 | 2,439,158 | -0.22(-0.71%) |
Sep 10, 2019 | 30.72 | 31.23 | 30.57 | 31.15 | 2,170,275 | +0.57(+1.88%) |
Sep 09, 2019 | 29.80 | 30.73 | 29.56 | 30.57 | 2,063,271 | +1.14(+3.88%) |
Sep 06, 2019 | 29.76 | 29.97 | 29.30 | 29.43 | 1,955,805 | -0.39(-1.29%) |
Sep 05, 2019 | 29.35 | 30.02 | 29.24 | 29.82 | 1,616,332 | +1.04(+3.62%) |
Sep 04, 2019 | 28.59 | 28.82 | 28.42 | 28.78 | 1,553,332 | +0.48(+1.68%) |
Sep 03, 2019 | 28.91 | 28.91 | 27.92 | 28.30 | 1,549,166 | -0.89(-3.04%) |
Aug 30, 2019 | 29.46 | 29.56 | 29.04 | 29.19 | 1,302,531 | -0.05(-0.17%) |
Aug 29, 2019 | 28.74 | 29.40 | 28.74 | 29.24 | 1,151,756 | +0.72(+2.53%) |
Aug 28, 2019 | 28.08 | 28.79 | 28.04 | 28.51 | 1,080,608 | +0.26(+0.93%) |
Aug 27, 2019 | 28.98 | 29.01 | 28.13 | 28.25 | 1,358,935 | -0.41(-1.43%) |
Aug 26, 2019 | 28.78 | 28.78 | 28.31 | 28.66 | 1,543,739 | +0.16(+0.58%) |
Aug 23, 2019 | 29.26 | 29.78 | 28.42 | 28.50 | 1,681,710 | -1.00(-3.40%) |
Aug 22, 2019 | 29.49 | 29.62 | 29.05 | 29.50 | 1,193,163 | +0.30(+1.01%) |
Aug 21, 2019 | 29.24 | 29.38 | 29.01 | 29.20 | 1,440,803 | +0.30(+1.05%) |
Aug 20, 2019 | 29.23 | 29.23 | 28.83 | 28.90 | 1,066,004 | -0.60(-2.03%) |
Aug 19, 2019 | 29.88 | 29.97 | 29.48 | 29.50 | 1,380,234 | +0.23(+0.79%) |
Aug 16, 2019 | 28.24 | 29.38 | 28.24 | 29.27 | 1,853,278 | +1.31(+4.67%) |
Aug 15, 2019 | 28.13 | 28.39 | 27.92 | 27.96 | 1,312,691 | -0.20(-0.70%) |
Aug 14, 2019 | 28.32 | 28.57 | 28.00 | 28.16 | 1,504,829 | -0.98(-3.35%) |
Aug 13, 2019 | 28.85 | 29.93 | 28.85 | 29.14 | 1,426,261 | +0.25(+0.88%) |
Aug 12, 2019 | 29.06 | 29.19 | 28.85 | 28.88 | 1,280,128 | -0.62(-2.09%) |
Aug 09, 2019 | 29.69 | 29.84 | 29.45 | 29.50 | 1,313,489 | -0.30(-1.02%) |
Aug 08, 2019 | 29.22 | 29.93 | 29.22 | 29.80 | 1,553,070 | +0.83(+2.86%) |
Aug 07, 2019 | 28.61 | 29.13 | 28.23 | 28.97 | 1,966,085 | -0.32(-1.09%) |
Aug 06, 2019 | 28.84 | 29.35 | 28.48 | 29.29 | 1,991,463 | +0.85(+2.97%) |
Aug 05, 2019 | 28.74 | 28.75 | 28.03 | 28.45 | 1,999,356 | -1.03(-3.48%) |
Aug 02, 2019 | 29.41 | 29.58 | 29.06 | 29.47 | 1,610,477 | +0.01(+0.03%) |