Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 27.26 | 28.30 | 27.22 | 27.26 | 440,385 | -0.08(-0.28%) |
Aug 28, 2020 | 26.61 | 27.37 | 26.39 | 27.34 | 442,227 | +0.97(+3.69%) |
Aug 27, 2020 | 27.41 | 28.13 | 26.19 | 26.36 | 362,207 | -0.89(-3.25%) |
Aug 26, 2020 | 26.96 | 28.04 | 26.73 | 27.25 | 790,603 | +0.36(+1.34%) |
Aug 25, 2020 | 29.87 | 30.07 | 26.30 | 26.89 | 700,886 | -2.58(-8.75%) |
Aug 24, 2020 | 29.68 | 30.15 | 29.18 | 29.47 | 386,952 | -0.21(-0.72%) |
Aug 21, 2020 | 30.22 | 30.56 | 29.37 | 29.68 | 279,717 | -0.47(-1.55%) |
Aug 20, 2020 | 29.76 | 30.64 | 29.50 | 30.15 | 426,850 | +0.46(+1.54%) |
Aug 19, 2020 | 29.83 | 29.93 | 29.55 | 29.69 | 345,119 | -0.16(-0.52%) |
Aug 18, 2020 | 30.21 | 30.29 | 29.76 | 29.85 | 166,466 | -0.15(-0.49%) |
Aug 17, 2020 | 29.90 | 30.16 | 29.68 | 29.99 | 159,641 | +0.21(+0.72%) |
Aug 14, 2020 | 29.70 | 29.78 | 29.51 | 29.78 | 135,493 | +0.08(+0.26%) |
Aug 13, 2020 | 29.98 | 30.00 | 29.53 | 29.70 | 237,823 | -0.27(-0.91%) |
Aug 12, 2020 | 29.98 | 30.62 | 29.53 | 29.97 | 357,942 | +0.22(+0.75%) |
Aug 11, 2020 | 29.98 | 29.98 | 29.27 | 29.75 | 292,944 | -0.13(-0.42%) |
Aug 10, 2020 | 30.17 | 30.69 | 29.62 | 29.88 | 267,698 | -0.01(-0.03%) |
Aug 07, 2020 | 30.27 | 30.79 | 29.79 | 29.89 | 385,626 | -0.87(-2.82%) |
Aug 06, 2020 | 30.73 | 31.05 | 30.09 | 30.75 | 215,594 | +0.09(+0.29%) |
Aug 05, 2020 | 30.71 | 30.99 | 30.58 | 30.66 | 133,499 | +0.18(+0.61%) |
Aug 04, 2020 | 29.24 | 30.77 | 29.23 | 30.48 | 239,320 | +1.39(+4.79%) |
Aug 03, 2020 | 29.92 | 30.07 | 29.06 | 29.09 | 406,817 | -0.57(-1.94%) |
Jul 31, 2020 | 29.76 | 30.16 | 29.53 | 29.66 | 237,600 | -0.01(-0.03%) |
Jul 30, 2020 | 29.35 | 30.30 | 29.23 | 29.67 | 388,893 | +0.13(+0.43%) |
Jul 29, 2020 | 28.97 | 29.73 | 28.97 | 29.55 | 211,397 | +0.76(+2.64%) |
Jul 28, 2020 | 28.75 | 29.29 | 28.33 | 28.79 | 283,988 | +0.06(+0.20%) |
Jul 27, 2020 | 28.81 | 29.04 | 28.62 | 28.73 | 208,426 | -0.03(-0.10%) |
Jul 24, 2020 | 28.94 | 29.41 | 28.47 | 28.76 | 522,454 | -0.69(-2.35%) |
Jul 23, 2020 | 30.08 | 30.33 | 29.40 | 29.45 | 551,700 | -0.90(-2.95%) |
Jul 22, 2020 | 31.39 | 31.74 | 30.34 | 30.34 | 468,196 | -1.34(-4.24%) |
Jul 21, 2020 | 31.12 | 31.80 | 30.59 | 31.69 | 275,178 | +0.90(+2.91%) |
Jul 20, 2020 | 29.20 | 31.24 | 29.13 | 30.79 | 421,543 | +2.00(+6.93%) |
Jul 17, 2020 | 29.26 | 29.65 | 28.72 | 28.80 | 313,000 | -0.31(-1.07%) |
Jul 16, 2020 | 30.11 | 30.11 | 29.06 | 29.11 | 736,047 | -1.56(-5.08%) |
Jul 15, 2020 | 31.83 | 32.07 | 30.65 | 30.66 | 366,388 | -0.96(-3.05%) |
Jul 14, 2020 | 33.38 | 34.06 | 31.17 | 31.63 | 666,618 | -2.45(-7.20%) |
Jul 13, 2020 | 34.02 | 35.41 | 33.75 | 34.08 | 394,417 | +0.36(+1.07%) |
Jul 10, 2020 | 34.41 | 34.41 | 33.20 | 33.72 | 449,417 | -0.46(-1.34%) |
Jul 09, 2020 | 32.15 | 34.42 | 31.88 | 34.18 | 1,020,796 | +2.42(+7.63%) |
Jul 08, 2020 | 29.73 | 32.28 | 29.60 | 31.75 | 844,590 | +2.61(+8.95%) |
Jul 07, 2020 | 29.51 | 29.66 | 28.78 | 29.15 | 568,818 | -0.78(-2.60%) |
Jul 06, 2020 | 27.16 | 30.65 | 27.13 | 29.92 | 1,160,584 | +4.13(+16.00%) |
Jul 02, 2020 | 25.17 | 26.23 | 25.17 | 25.80 | 278,793 | +1.18(+4.78%) |
Jul 01, 2020 | 24.82 | 25.00 | 24.02 | 24.62 | 239,482 | -0.18(-0.71%) |
Jun 30, 2020 | 24.82 | 25.10 | 24.46 | 24.79 | 201,632 | +0.24(+0.99%) |
Jun 29, 2020 | 24.59 | 24.87 | 24.35 | 24.55 | 164,515 | -0.07(-0.28%) |
Jun 26, 2020 | 25.28 | 25.43 | 24.32 | 24.62 | 235,443 | -0.92(-3.62%) |
Jun 25, 2020 | 24.62 | 25.81 | 24.45 | 25.54 | 231,070 | +0.89(+3.59%) |
Jun 24, 2020 | 25.15 | 25.27 | 24.59 | 24.66 | 281,555 | -0.66(-2.61%) |
Jun 23, 2020 | 25.55 | 25.87 | 25.19 | 25.32 | 367,067 | -0.10(-0.38%) |
Jun 22, 2020 | 24.73 | 25.80 | 24.68 | 25.42 | 231,758 | +0.61(+2.47%) |
Jun 19, 2020 | 25.89 | 25.94 | 24.76 | 24.80 | 1,143,729 | -0.57(-2.26%) |
Jun 18, 2020 | 25.25 | 25.66 | 25.19 | 25.38 | 179,002 | -0.03(-0.11%) |
Jun 17, 2020 | 25.41 | 26.35 | 25.38 | 25.41 | 333,926 | +0.04(+0.15%) |
Jun 16, 2020 | 26.05 | 26.23 | 25.16 | 25.37 | 393,102 | +0.12(+0.46%) |
Jun 15, 2020 | 24.20 | 25.39 | 23.78 | 25.25 | 692,409 | +0.50(+2.01%) |
Jun 12, 2020 | 25.53 | 25.53 | 24.16 | 24.76 | 559,743 | -0.39(-1.55%) |
Jun 11, 2020 | 25.71 | 26.08 | 24.73 | 25.14 | 452,198 | -1.34(-5.07%) |
Jun 10, 2020 | 27.51 | 27.51 | 26.20 | 26.49 | 323,449 | -0.85(-3.10%) |
Jun 09, 2020 | 27.30 | 27.80 | 26.86 | 27.34 | 268,242 | -0.18(-0.67%) |
Jun 08, 2020 | 26.90 | 28.19 | 26.90 | 27.52 | 556,115 | +0.73(+2.73%) |
Jun 05, 2020 | 26.94 | 27.26 | 26.66 | 26.79 | 381,414 | +0.75(+2.88%) |
Jun 04, 2020 | 26.22 | 26.35 | 25.82 | 26.04 | 281,826 | -0.40(-1.51%) |
Jun 03, 2020 | 25.77 | 26.72 | 25.49 | 26.44 | 633,917 | +1.11(+4.38%) |
Jun 02, 2020 | 25.86 | 25.86 | 24.94 | 25.33 | 464,357 | -0.37(-1.44%) |
Jun 01, 2020 | 25.91 | 26.44 | 25.35 | 25.70 | 171,551 | -0.13(-0.49%) |
May 29, 2020 | 25.21 | 25.88 | 24.87 | 25.83 | 372,066 | +0.47(+1.84%) |
May 28, 2020 | 26.34 | 26.34 | 25.36 | 25.36 | 221,261 | -0.87(-3.30%) |
May 27, 2020 | 25.59 | 26.55 | 25.59 | 26.23 | 145,916 | +0.45(+1.74%) |
May 26, 2020 | 25.80 | 26.62 | 25.46 | 25.78 | 203,647 | +0.64(+2.56%) |
May 22, 2020 | 25.91 | 25.91 | 24.54 | 25.14 | 237,498 | -1.04(-3.98%) |
May 21, 2020 | 26.62 | 27.32 | 26.09 | 26.18 | 294,250 | -0.84(-3.10%) |
May 20, 2020 | 27.59 | 28.97 | 26.93 | 27.01 | 357,289 | -0.02(-0.07%) |
May 19, 2020 | 27.09 | 27.74 | 25.92 | 27.03 | 429,401 | +0.53(+1.98%) |
May 18, 2020 | 26.28 | 26.65 | 26.01 | 26.51 | 236,357 | +0.98(+3.85%) |
May 15, 2020 | 24.86 | 25.92 | 24.86 | 25.52 | 153,469 | +0.43(+1.71%) |
May 14, 2020 | 24.65 | 25.15 | 24.04 | 25.10 | 225,795 | -0.14(-0.54%) |
May 13, 2020 | 26.01 | 26.06 | 25.10 | 25.23 | 198,812 | -0.68(-2.63%) |
May 12, 2020 | 26.20 | 26.32 | 25.87 | 25.91 | 139,178 | -0.19(-0.75%) |
May 11, 2020 | 25.98 | 26.41 | 25.83 | 26.11 | 117,383 | -0.10(-0.37%) |
May 08, 2020 | 25.65 | 26.45 | 25.65 | 26.21 | 114,845 | +0.93(+3.70%) |
May 07, 2020 | 25.49 | 25.77 | 25.15 | 25.27 | 138,378 | -0.07(-0.27%) |
May 06, 2020 | 25.31 | 25.70 | 25.13 | 25.34 | 213,252 | +0.26(+1.05%) |
May 05, 2020 | 25.10 | 25.88 | 24.98 | 25.08 | 151,722 | +0.25(+1.02%) |
May 04, 2020 | 24.90 | 25.17 | 24.41 | 24.82 | 353,934 | -0.50(-1.96%) |
May 01, 2020 | 26.44 | 26.44 | 24.87 | 25.32 | 299,646 | -1.70(-6.30%) |
Apr 30, 2020 | 27.51 | 27.72 | 26.63 | 27.02 | 176,473 | -0.64(-2.32%) |
Apr 29, 2020 | 26.71 | 28.23 | 26.71 | 27.67 | 222,946 | +1.53(+5.85%) |
Apr 28, 2020 | 26.98 | 27.20 | 25.79 | 26.14 | 173,991 | -0.44(-1.65%) |
Apr 27, 2020 | 25.12 | 26.60 | 25.12 | 26.58 | 335,439 | +1.64(+6.56%) |
Apr 24, 2020 | 24.36 | 25.08 | 24.36 | 24.94 | 244,996 | +0.63(+2.60%) |
Apr 23, 2020 | 23.79 | 24.63 | 23.75 | 24.31 | 247,875 | +0.55(+2.34%) |
Apr 22, 2020 | 23.17 | 23.86 | 22.96 | 23.75 | 151,765 | +1.08(+4.77%) |
Apr 21, 2020 | 23.22 | 23.46 | 22.59 | 22.67 | 431,401 | -0.92(-3.92%) |
Apr 20, 2020 | 23.72 | 24.15 | 23.44 | 23.60 | 162,372 | -0.32(-1.34%) |
Apr 17, 2020 | 23.79 | 24.06 | 23.17 | 23.92 | 236,368 | +1.00(+4.38%) |
Apr 16, 2020 | 23.52 | 23.69 | 22.58 | 22.92 | 323,040 | -0.41(-1.75%) |
Apr 15, 2020 | 23.04 | 23.54 | 22.73 | 23.32 | 254,989 | +0.01(+0.04%) |
Apr 14, 2020 | 24.16 | 24.24 | 23.26 | 23.31 | 320,806 | -0.33(-1.40%) |
Apr 13, 2020 | 24.09 | 24.13 | 23.13 | 23.65 | 373,303 | -0.35(-1.46%) |
Apr 09, 2020 | 23.36 | 24.10 | 22.89 | 24.00 | 534,267 | +0.77(+3.31%) |
Apr 08, 2020 | 22.59 | 23.68 | 22.35 | 23.23 | 239,620 | +0.87(+3.87%) |
Apr 07, 2020 | 23.31 | 23.56 | 22.19 | 22.36 | 1,007,205 | -0.09(-0.39%) |
Apr 06, 2020 | 22.35 | 23.27 | 21.79 | 22.45 | 734,479 | +0.25(+1.14%) |
Apr 03, 2020 | 22.80 | 23.01 | 21.74 | 22.20 | 705,816 | -0.71(-3.10%) |
Apr 02, 2020 | 24.12 | 24.24 | 21.42 | 22.91 | 780,872 | -1.47(-6.03%) |
Apr 01, 2020 | 24.44 | 25.07 | 24.07 | 24.38 | 226,851 | -0.80(-3.17%) |
Mar 31, 2020 | 23.56 | 25.29 | 23.44 | 25.17 | 412,642 | +1.74(+7.44%) |
Mar 30, 2020 | 23.51 | 24.36 | 23.26 | 23.43 | 612,165 | +0.07(+0.29%) |
Mar 27, 2020 | 25.30 | 25.55 | 22.76 | 23.36 | 1,095,757 | -2.65(-10.18%) |
Mar 26, 2020 | 24.56 | 26.24 | 24.56 | 26.01 | 434,558 | +1.45(+5.91%) |
Mar 25, 2020 | 23.05 | 25.94 | 22.17 | 24.56 | 577,385 | +2.48(+11.24%) |
Mar 24, 2020 | 21.12 | 22.28 | 21.12 | 22.08 | 1,070,193 | +1.58(+7.69%) |
Mar 23, 2020 | 21.58 | 21.77 | 19.88 | 20.50 | 602,857 | -1.12(-5.18%) |
Mar 20, 2020 | 21.84 | 23.06 | 21.35 | 21.62 | 536,219 | +0.37(+1.74%) |
Mar 19, 2020 | 21.39 | 21.69 | 20.57 | 21.25 | 666,785 | -0.31(-1.44%) |
Mar 18, 2020 | 21.15 | 21.67 | 20.74 | 21.56 | 1,096,745 | -0.79(-3.53%) |
Mar 17, 2020 | 22.29 | 22.60 | 22.11 | 22.35 | 654,944 | +0.42(+1.91%) |
Mar 16, 2020 | 21.92 | 23.33 | 21.40 | 21.93 | 656,077 | -1.87(-7.85%) |
Mar 13, 2020 | 23.11 | 23.84 | 22.39 | 23.80 | 396,720 | +1.88(+8.57%) |
Mar 12, 2020 | 21.68 | 22.35 | 21.41 | 21.92 | 649,855 | -2.09(-8.72%) |
Mar 11, 2020 | 24.49 | 24.80 | 23.07 | 24.02 | 619,843 | -1.29(-5.12%) |
Mar 10, 2020 | 25.31 | 25.75 | 24.56 | 25.31 | 334,050 | +0.85(+3.46%) |
Mar 09, 2020 | 24.54 | 25.06 | 24.07 | 24.46 | 563,745 | -1.13(-4.41%) |
Mar 06, 2020 | 26.83 | 27.02 | 25.52 | 25.59 | 855,075 | -1.92(-6.97%) |
Mar 05, 2020 | 27.55 | 27.68 | 27.09 | 27.51 | 697,074 | -0.46(-1.64%) |
Mar 04, 2020 | 27.95 | 28.37 | 27.62 | 27.97 | 228,136 | +0.52(+1.88%) |
Mar 03, 2020 | 28.67 | 28.67 | 26.98 | 27.45 | 383,554 | -1.08(-3.79%) |
Mar 02, 2020 | 27.71 | 28.55 | 27.38 | 28.53 | 211,549 | +0.91(+3.28%) |
Feb 28, 2020 | 27.64 | 28.02 | 27.06 | 27.63 | 448,698 | -0.98(-3.44%) |
Feb 27, 2020 | 28.18 | 29.77 | 27.75 | 28.61 | 367,545 | +0.23(+0.82%) |
Feb 26, 2020 | 28.21 | 29.48 | 28.21 | 28.38 | 305,877 | +0.25(+0.90%) |
Feb 25, 2020 | 29.17 | 29.49 | 27.26 | 28.12 | 486,452 | -0.68(-2.37%) |
Feb 24, 2020 | 29.69 | 30.02 | 28.72 | 28.81 | 370,201 | -1.98(-6.42%) |
Feb 21, 2020 | 31.98 | 31.98 | 30.58 | 30.78 | 259,378 | -1.28(-4.01%) |
Feb 20, 2020 | 32.69 | 33.34 | 31.94 | 32.07 | 162,493 | -0.64(-1.96%) |
Feb 19, 2020 | 32.50 | 33.04 | 32.32 | 32.71 | 800,033 | +0.51(+1.57%) |
Feb 18, 2020 | 32.80 | 33.14 | 32.18 | 32.20 | 269,652 | -1.08(-3.25%) |
Feb 14, 2020 | 32.90 | 33.77 | 32.88 | 33.28 | 517,626 | +0.33(+1.00%) |
Feb 13, 2020 | 34.10 | 34.32 | 32.67 | 32.95 | 227,251 | -1.48(-4.30%) |
Feb 12, 2020 | 35.22 | 35.68 | 34.40 | 34.43 | 351,436 | -0.53(-1.50%) |
Feb 11, 2020 | 36.34 | 36.34 | 34.26 | 34.96 | 559,494 | -1.02(-2.84%) |
Feb 10, 2020 | 35.09 | 36.35 | 35.09 | 35.98 | 135,199 | +0.69(+1.96%) |
Feb 07, 2020 | 36.22 | 36.49 | 34.78 | 35.29 | 148,230 | -1.30(-3.56%) |
Feb 06, 2020 | 36.17 | 36.65 | 35.87 | 36.59 | 216,906 | +0.65(+1.81%) |
Feb 05, 2020 | 35.80 | 36.02 | 35.03 | 35.94 | 169,973 | +0.61(+1.74%) |
Feb 04, 2020 | 34.49 | 36.01 | 34.49 | 35.33 | 155,869 | +1.77(+5.28%) |
Feb 03, 2020 | 33.00 | 34.23 | 33.00 | 33.56 | 187,996 | +0.53(+1.59%) |
Jan 31, 2020 | 33.10 | 33.24 | 32.81 | 33.03 | 444,692 | -0.22(-0.67%) |
Jan 30, 2020 | 32.97 | 34.02 | 32.91 | 33.25 | 105,231 | +0.15(+0.44%) |
Jan 29, 2020 | 33.27 | 33.75 | 32.90 | 33.11 | 222,880 | -0.17(-0.50%) |
Jan 28, 2020 | 33.33 | 34.17 | 33.22 | 33.27 | 301,033 | +0.05(+0.15%) |
Jan 27, 2020 | 33.10 | 33.51 | 31.91 | 33.22 | 500,316 | -1.88(-5.35%) |
Jan 24, 2020 | 36.06 | 36.30 | 34.79 | 35.10 | 279,923 | -0.78(-2.17%) |
Jan 23, 2020 | 36.01 | 36.05 | 35.42 | 35.88 | 101,381 | -0.98(-2.67%) |
Jan 22, 2020 | 36.47 | 37.01 | 36.34 | 36.87 | 181,906 | +0.75(+2.08%) |
Jan 21, 2020 | 35.90 | 36.51 | 35.67 | 36.12 | 167,788 | -0.81(-2.19%) |
Jan 17, 2020 | 38.79 | 39.11 | 36.84 | 36.92 | 227,841 | -1.74(-4.51%) |
Jan 16, 2020 | 38.20 | 38.92 | 38.07 | 38.67 | 365,180 | +0.95(+2.53%) |
Jan 15, 2020 | 37.41 | 38.40 | 36.68 | 37.71 | 228,949 | +0.06(+0.16%) |
Jan 14, 2020 | 37.96 | 38.13 | 36.91 | 37.65 | 362,064 | -0.55(-1.45%) |
Jan 13, 2020 | 37.33 | 38.29 | 37.31 | 38.21 | 157,033 | +1.12(+3.02%) |
Jan 10, 2020 | 37.14 | 37.44 | 36.94 | 37.09 | 79,816 | -0.05(-0.13%) |
Jan 09, 2020 | 37.48 | 37.82 | 36.68 | 37.14 | 165,785 | -0.13(-0.34%) |
Jan 08, 2020 | 36.49 | 37.55 | 36.31 | 37.26 | 153,006 | +0.66(+1.81%) |
Jan 07, 2020 | 35.73 | 37.43 | 35.73 | 36.60 | 333,398 | +0.93(+2.62%) |
Jan 06, 2020 | 35.39 | 35.86 | 35.05 | 35.67 | 90,125 | +0.20(+0.58%) |
Jan 03, 2020 | 36.49 | 36.84 | 35.46 | 35.46 | 186,855 | -1.85(-4.96%) |
Jan 02, 2020 | 34.84 | 37.44 | 34.84 | 37.31 | 309,290 | +2.88(+8.37%) |
Dec 31, 2019 | 34.28 | 35.04 | 34.28 | 34.43 | 106,730 | -0.03(-0.08%) |
Dec 30, 2019 | 34.65 | 34.92 | 34.34 | 34.46 | 94,677 | -0.10(-0.28%) |
Dec 27, 2019 | 35.19 | 35.42 | 34.36 | 34.56 | 117,927 | -0.39(-1.11%) |
Dec 26, 2019 | 34.07 | 35.33 | 34.07 | 34.95 | 120,551 | +0.88(+2.57%) |
Dec 24, 2019 | 33.94 | 34.56 | 33.58 | 34.07 | 57,114 | +0.08(+0.23%) |
Dec 23, 2019 | 33.93 | 34.07 | 33.57 | 33.99 | 166,861 | +0.29(+0.87%) |
Dec 20, 2019 | 34.46 | 34.51 | 33.55 | 33.70 | 381,106 | -0.68(-1.98%) |
Dec 19, 2019 | 33.73 | 34.42 | 33.54 | 34.38 | 189,904 | +0.47(+1.38%) |
Dec 18, 2019 | 34.23 | 34.36 | 33.50 | 33.92 | 419,505 | -0.42(-1.22%) |
Dec 17, 2019 | 33.68 | 34.41 | 33.59 | 34.33 | 354,012 | +0.61(+1.82%) |
Dec 16, 2019 | 32.46 | 33.82 | 32.17 | 33.72 | 465,442 | +1.50(+4.65%) |
Dec 13, 2019 | 30.58 | 32.51 | 30.29 | 32.22 | 643,771 | +1.51(+4.91%) |
Dec 12, 2019 | 29.25 | 31.34 | 28.92 | 30.71 | 728,765 | +1.57(+5.38%) |
Dec 11, 2019 | 28.42 | 29.30 | 28.31 | 29.15 | 170,174 | +0.88(+3.10%) |
Dec 10, 2019 | 28.32 | 28.47 | 27.78 | 28.27 | 227,605 | +0.09(+0.31%) |
Dec 09, 2019 | 28.00 | 28.62 | 28.00 | 28.18 | 142,748 | +0.00(+0.00%) |
Dec 06, 2019 | 28.04 | 28.62 | 27.96 | 28.18 | 104,675 | +0.43(+1.54%) |
Dec 05, 2019 | 27.98 | 27.98 | 27.22 | 27.75 | 127,013 | -0.10(-0.35%) |
Dec 04, 2019 | 28.31 | 28.50 | 27.76 | 27.85 | 128,270 | -0.44(-1.55%) |
Dec 03, 2019 | 28.01 | 28.33 | 27.36 | 28.29 | 123,944 | -0.18(-0.65%) |
Dec 02, 2019 | 28.58 | 28.88 | 28.11 | 28.47 | 129,673 | +0.11(+0.38%) |
Nov 29, 2019 | 28.27 | 28.66 | 27.97 | 28.37 | 98,923 | -0.25(-0.88%) |
Nov 27, 2019 | 28.91 | 29.06 | 28.06 | 28.62 | 164,769 | -0.44(-1.51%) |
Nov 26, 2019 | 29.93 | 29.97 | 28.87 | 29.06 | 402,899 | -0.97(-3.24%) |
Nov 25, 2019 | 28.25 | 30.05 | 28.23 | 30.03 | 557,009 | +2.02(+7.19%) |
Nov 22, 2019 | 27.82 | 28.27 | 27.58 | 28.02 | 204,318 | +0.26(+0.95%) |
Nov 21, 2019 | 27.35 | 27.84 | 27.17 | 27.75 | 179,314 | +0.30(+1.10%) |
Nov 20, 2019 | 27.47 | 27.88 | 26.91 | 27.45 | 219,062 | -0.09(-0.32%) |
Nov 19, 2019 | 27.78 | 28.05 | 27.42 | 27.54 | 313,606 | +0.20(+0.75%) |
Nov 18, 2019 | 27.64 | 27.96 | 26.65 | 27.34 | 281,893 | -0.30(-1.09%) |
Nov 15, 2019 | 28.38 | 28.81 | 27.48 | 27.64 | 351,110 | -0.52(-1.83%) |
Nov 14, 2019 | 28.32 | 28.64 | 27.95 | 28.15 | 408,467 | -0.28(-0.99%) |
Nov 13, 2019 | 30.04 | 30.04 | 28.20 | 28.44 | 351,823 | -2.04(-6.71%) |
Nov 12, 2019 | 31.83 | 32.18 | 30.35 | 30.48 | 301,777 | -1.54(-4.80%) |
Nov 11, 2019 | 31.81 | 32.34 | 31.30 | 32.02 | 187,538 | -0.26(-0.81%) |
Nov 08, 2019 | 32.22 | 32.49 | 31.99 | 32.28 | 308,891 | +0.03(+0.09%) |
Nov 07, 2019 | 31.54 | 32.62 | 31.54 | 32.25 | 252,954 | +0.88(+2.79%) |
Nov 06, 2019 | 31.39 | 31.54 | 31.05 | 31.38 | 412,696 | -0.04(-0.12%) |
Nov 05, 2019 | 31.61 | 31.81 | 31.12 | 31.41 | 442,481 | -0.14(-0.43%) |
Nov 04, 2019 | 30.47 | 31.80 | 30.47 | 31.55 | 434,492 | +1.08(+3.55%) |
Nov 01, 2019 | 29.92 | 30.60 | 29.73 | 30.47 | 182,027 | +0.98(+3.33%) |
Oct 31, 2019 | 30.27 | 30.45 | 29.30 | 29.49 | 291,203 | -0.98(-3.23%) |
Oct 30, 2019 | 30.06 | 31.05 | 29.96 | 30.47 | 425,691 | +0.17(+0.55%) |
Oct 29, 2019 | 29.99 | 30.39 | 29.68 | 30.30 | 369,318 | +0.16(+0.52%) |
Oct 28, 2019 | 29.33 | 30.47 | 29.33 | 30.15 | 391,630 | +1.04(+3.58%) |
Oct 25, 2019 | 29.39 | 29.94 | 29.04 | 29.11 | 278,279 | -0.36(-1.22%) |
Oct 24, 2019 | 29.43 | 29.92 | 28.93 | 29.47 | 585,024 | +0.98(+3.45%) |
Oct 23, 2019 | 28.35 | 28.68 | 28.35 | 28.48 | 302,564 | -0.09(-0.31%) |
Oct 22, 2019 | 28.44 | 28.77 | 28.33 | 28.57 | 317,824 | +0.09(+0.31%) |
Oct 21, 2019 | 27.82 | 28.49 | 27.57 | 28.48 | 179,042 | +0.90(+3.25%) |
Oct 18, 2019 | 27.72 | 27.89 | 27.29 | 27.59 | 147,511 | -0.30(-1.08%) |
Oct 17, 2019 | 28.35 | 28.52 | 27.56 | 27.89 | 159,583 | -0.24(-0.86%) |
Oct 16, 2019 | 27.54 | 28.22 | 27.50 | 28.13 | 296,004 | +0.34(+1.23%) |
Oct 15, 2019 | 27.13 | 27.97 | 26.92 | 27.79 | 183,471 | +0.59(+2.18%) |
Oct 14, 2019 | 27.65 | 27.71 | 27.08 | 27.20 | 159,182 | -0.35(-1.27%) |
Oct 11, 2019 | 26.62 | 28.03 | 26.62 | 27.55 | 224,657 | +1.01(+3.82%) |
Oct 10, 2019 | 26.59 | 26.91 | 26.34 | 26.54 | 189,273 | +0.09(+0.33%) |
Oct 09, 2019 | 26.18 | 26.71 | 25.86 | 26.45 | 417,781 | +0.41(+1.57%) |
Oct 08, 2019 | 26.66 | 26.76 | 25.78 | 26.04 | 422,007 | -0.73(-2.73%) |
Oct 07, 2019 | 27.06 | 27.06 | 26.40 | 26.77 | 236,458 | -0.59(-2.17%) |
Oct 04, 2019 | 26.84 | 27.70 | 26.77 | 27.36 | 308,788 | +0.41(+1.52%) |
Oct 03, 2019 | 27.01 | 27.11 | 26.27 | 26.96 | 569,418 | +0.08(+0.29%) |
Oct 02, 2019 | 27.89 | 27.90 | 26.61 | 26.88 | 558,037 | -1.24(-4.40%) |
Oct 01, 2019 | 28.43 | 28.68 | 27.68 | 28.11 | 409,306 | -0.31(-1.10%) |
Sep 30, 2019 | 28.54 | 28.65 | 27.99 | 28.43 | 471,506 | +0.05(+0.17%) |
Sep 27, 2019 | 28.99 | 29.55 | 28.24 | 28.38 | 851,376 | -0.54(-1.85%) |
Sep 26, 2019 | 28.78 | 29.07 | 28.30 | 28.91 | 316,188 | +0.00(+0.00%) |
Sep 25, 2019 | 28.53 | 29.18 | 28.34 | 28.91 | 196,552 | +0.16(+0.54%) |
Sep 24, 2019 | 29.75 | 29.91 | 28.63 | 28.76 | 323,890 | -1.00(-3.37%) |
Sep 23, 2019 | 29.79 | 30.14 | 29.69 | 29.76 | 236,933 | -0.18(-0.59%) |
Sep 20, 2019 | 30.03 | 30.38 | 29.90 | 29.93 | 363,129 | -0.28(-0.93%) |
Sep 19, 2019 | 30.73 | 30.95 | 30.16 | 30.22 | 148,497 | -0.42(-1.37%) |
Sep 18, 2019 | 30.37 | 31.05 | 30.23 | 30.64 | 326,515 | +0.21(+0.70%) |
Sep 17, 2019 | 30.51 | 30.83 | 30.07 | 30.42 | 186,112 | -0.13(-0.41%) |
Sep 16, 2019 | 29.63 | 30.78 | 29.51 | 30.55 | 536,496 | +0.63(+2.12%) |
Sep 13, 2019 | 30.03 | 30.78 | 29.63 | 29.92 | 444,281 | +0.06(+0.20%) |
Sep 12, 2019 | 30.44 | 31.68 | 29.78 | 29.86 | 360,603 | -0.14(-0.45%) |
Sep 11, 2019 | 29.24 | 29.99 | 28.77 | 29.99 | 714,455 | +0.83(+2.84%) |
Sep 10, 2019 | 29.98 | 30.48 | 28.74 | 29.17 | 702,428 | -1.04(-3.45%) |
Sep 09, 2019 | 28.94 | 30.52 | 28.79 | 30.21 | 822,321 | +1.49(+5.19%) |
Sep 06, 2019 | 29.20 | 29.79 | 28.71 | 28.72 | 828,161 | -0.19(-0.67%) |
Sep 05, 2019 | 29.08 | 30.00 | 28.90 | 28.91 | 729,262 | +0.22(+0.78%) |
Sep 04, 2019 | 28.51 | 29.38 | 28.33 | 28.69 | 580,629 | +0.60(+2.15%) |