Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.16 | 18.16 | 17.31 | 17.34 | 132,661 | -0.77(-4.24%) |
Aug 28, 2020 | 18.29 | 18.29 | 17.97 | 18.10 | 47,005 | +0.02(+0.10%) |
Aug 27, 2020 | 18.33 | 18.56 | 17.98 | 18.09 | 54,374 | -0.07(-0.40%) |
Aug 26, 2020 | 18.49 | 18.84 | 18.09 | 18.16 | 55,778 | -0.41(-2.22%) |
Aug 25, 2020 | 18.87 | 18.87 | 18.21 | 18.57 | 65,341 | -0.11(-0.59%) |
Aug 24, 2020 | 18.03 | 18.71 | 17.95 | 18.68 | 62,040 | +0.70(+3.87%) |
Aug 21, 2020 | 18.47 | 18.52 | 17.72 | 17.98 | 108,112 | -0.43(-2.33%) |
Aug 20, 2020 | 18.20 | 18.52 | 18.04 | 18.41 | 132,096 | +0.10(+0.55%) |
Aug 19, 2020 | 18.71 | 19.05 | 18.27 | 18.31 | 55,906 | -0.26(-1.38%) |
Aug 18, 2020 | 19.20 | 19.38 | 18.57 | 18.57 | 62,661 | -0.60(-3.15%) |
Aug 17, 2020 | 19.56 | 19.78 | 19.05 | 19.17 | 72,370 | -0.34(-1.73%) |
Aug 14, 2020 | 19.44 | 19.93 | 19.44 | 19.51 | 131,069 | +0.05(+0.23%) |
Aug 13, 2020 | 19.95 | 20.17 | 19.38 | 19.47 | 59,303 | -0.60(-3.01%) |
Aug 12, 2020 | 20.63 | 20.67 | 19.92 | 20.07 | 61,932 | -0.16(-0.77%) |
Aug 11, 2020 | 20.34 | 20.66 | 20.14 | 20.23 | 92,766 | -0.06(-0.32%) |
Aug 10, 2020 | 19.78 | 20.83 | 19.78 | 20.29 | 87,451 | +0.66(+3.35%) |
Aug 07, 2020 | 18.61 | 19.66 | 18.56 | 19.63 | 98,165 | +0.69(+3.62%) |
Aug 06, 2020 | 19.99 | 19.99 | 18.62 | 18.95 | 70,844 | -0.80(-4.03%) |
Aug 05, 2020 | 18.85 | 20.03 | 18.85 | 19.74 | 184,621 | +1.53(+8.39%) |
Aug 04, 2020 | 17.83 | 18.39 | 17.80 | 18.21 | 107,434 | +0.26(+1.43%) |
Aug 03, 2020 | 16.91 | 18.00 | 16.87 | 17.96 | 105,201 | +1.16(+6.92%) |
Jul 31, 2020 | 18.83 | 18.94 | 16.61 | 16.80 | 198,844 | -2.95(-14.96%) |
Jul 30, 2020 | 19.55 | 19.81 | 19.18 | 19.75 | 59,252 | -0.15(-0.74%) |
Jul 29, 2020 | 19.24 | 20.08 | 19.14 | 19.90 | 89,867 | +0.59(+3.08%) |
Jul 28, 2020 | 19.62 | 19.71 | 19.20 | 19.30 | 71,327 | -0.37(-1.86%) |
Jul 27, 2020 | 20.07 | 20.38 | 19.51 | 19.67 | 102,686 | -0.44(-2.18%) |
Jul 24, 2020 | 20.17 | 20.32 | 19.98 | 20.11 | 81,221 | -0.16(-0.81%) |
Jul 23, 2020 | 19.89 | 20.58 | 19.89 | 20.27 | 102,655 | +0.19(+0.96%) |
Jul 22, 2020 | 20.62 | 20.62 | 19.79 | 20.08 | 114,057 | -0.54(-2.62%) |
Jul 21, 2020 | 20.06 | 21.12 | 20.01 | 20.62 | 233,655 | +0.87(+4.40%) |
Jul 20, 2020 | 20.37 | 20.55 | 19.54 | 19.75 | 56,684 | -0.79(-3.83%) |
Jul 17, 2020 | 20.82 | 21.18 | 20.50 | 20.54 | 70,727 | -0.37(-1.75%) |
Jul 16, 2020 | 21.33 | 21.51 | 20.77 | 20.90 | 85,905 | -0.59(-2.77%) |
Jul 15, 2020 | 21.54 | 21.64 | 20.91 | 21.50 | 61,797 | +0.50(+2.40%) |
Jul 14, 2020 | 20.70 | 21.18 | 20.56 | 20.99 | 138,796 | +0.37(+1.77%) |
Jul 13, 2020 | 20.69 | 20.81 | 20.18 | 20.63 | 70,332 | +0.34(+1.67%) |
Jul 10, 2020 | 19.34 | 20.32 | 19.34 | 20.29 | 57,937 | +1.02(+5.32%) |
Jul 09, 2020 | 19.92 | 20.05 | 19.22 | 19.27 | 105,460 | -0.60(-3.04%) |
Jul 08, 2020 | 20.68 | 20.68 | 19.59 | 19.87 | 55,970 | -0.69(-3.34%) |
Jul 07, 2020 | 21.27 | 21.53 | 20.50 | 20.56 | 72,049 | -1.00(-4.63%) |
Jul 06, 2020 | 21.62 | 21.62 | 20.80 | 21.55 | 65,150 | +0.42(+1.99%) |
Jul 02, 2020 | 21.31 | 21.94 | 21.00 | 21.13 | 54,985 | +0.35(+1.67%) |
Jul 01, 2020 | 21.36 | 22.01 | 20.50 | 20.78 | 66,903 | -0.59(-2.74%) |
Jun 30, 2020 | 21.72 | 21.87 | 20.99 | 21.37 | 69,428 | -0.45(-2.05%) |
Jun 29, 2020 | 20.09 | 21.98 | 20.09 | 21.82 | 114,398 | +2.12(+10.78%) |
Jun 26, 2020 | 19.68 | 19.88 | 19.11 | 19.70 | 147,903 | -0.24(-1.19%) |
Jun 25, 2020 | 20.18 | 20.34 | 19.33 | 19.93 | 97,846 | -0.39(-1.94%) |
Jun 24, 2020 | 20.78 | 20.78 | 20.28 | 20.33 | 116,248 | -0.78(-3.68%) |
Jun 23, 2020 | 21.47 | 21.55 | 20.90 | 21.10 | 155,352 | -0.01(-0.04%) |
Jun 22, 2020 | 20.56 | 21.13 | 20.35 | 21.11 | 115,281 | +0.35(+1.67%) |
Jun 19, 2020 | 21.17 | 21.17 | 20.34 | 20.77 | 386,102 | +0.02(+0.09%) |
Jun 18, 2020 | 21.03 | 21.54 | 20.68 | 20.75 | 132,726 | -0.62(-2.91%) |
Jun 17, 2020 | 21.72 | 21.72 | 21.19 | 21.37 | 141,324 | -0.63(-2.87%) |
Jun 16, 2020 | 21.59 | 22.34 | 21.37 | 22.00 | 102,115 | +1.03(+4.93%) |
Jun 15, 2020 | 19.98 | 21.35 | 19.70 | 20.97 | 115,998 | +0.23(+1.10%) |
Jun 12, 2020 | 21.12 | 21.46 | 20.02 | 20.74 | 105,270 | +0.45(+2.21%) |
Jun 11, 2020 | 21.39 | 21.87 | 20.24 | 20.29 | 95,820 | -2.28(-10.09%) |
Jun 10, 2020 | 23.99 | 23.99 | 22.55 | 22.57 | 74,208 | -1.42(-5.93%) |
Jun 09, 2020 | 24.85 | 25.01 | 23.58 | 23.99 | 106,058 | -1.34(-5.29%) |
Jun 08, 2020 | 25.06 | 25.68 | 24.60 | 25.33 | 133,339 | +0.68(+2.75%) |
Jun 05, 2020 | 24.11 | 25.07 | 23.77 | 24.65 | 132,053 | +1.50(+6.48%) |
Jun 04, 2020 | 22.37 | 23.34 | 22.03 | 23.15 | 76,163 | +0.78(+3.48%) |
Jun 03, 2020 | 21.59 | 22.70 | 21.51 | 22.38 | 127,583 | +1.22(+5.75%) |
Jun 02, 2020 | 21.41 | 21.75 | 21.03 | 21.16 | 70,730 | -0.07(-0.34%) |
Jun 01, 2020 | 20.83 | 21.52 | 20.67 | 21.23 | 122,699 | +0.35(+1.66%) |
May 29, 2020 | 21.55 | 21.56 | 20.44 | 20.88 | 95,213 | -0.75(-3.47%) |
May 28, 2020 | 22.91 | 22.91 | 21.54 | 21.63 | 81,756 | -1.17(-5.13%) |
May 27, 2020 | 21.80 | 23.03 | 21.72 | 22.80 | 182,225 | +1.28(+5.94%) |
May 26, 2020 | 20.89 | 21.62 | 20.83 | 21.53 | 75,156 | +1.27(+6.26%) |
May 22, 2020 | 20.23 | 20.27 | 19.69 | 20.26 | 59,469 | +0.15(+0.77%) |
May 21, 2020 | 20.29 | 20.44 | 19.91 | 20.10 | 102,708 | -0.22(-1.07%) |
May 20, 2020 | 20.58 | 21.15 | 20.19 | 20.32 | 145,932 | +0.01(+0.04%) |
May 19, 2020 | 21.22 | 21.22 | 20.18 | 20.31 | 122,030 | -1.09(-5.08%) |
May 18, 2020 | 20.37 | 21.60 | 20.24 | 21.40 | 249,786 | +1.41(+7.07%) |
May 15, 2020 | 19.24 | 20.44 | 18.84 | 19.99 | 852,427 | +0.83(+4.35%) |
May 14, 2020 | 17.95 | 19.37 | 17.71 | 19.15 | 144,739 | +0.79(+4.29%) |
May 13, 2020 | 18.65 | 19.07 | 18.08 | 18.36 | 106,441 | -0.43(-2.27%) |
May 12, 2020 | 19.87 | 19.87 | 18.74 | 18.79 | 118,683 | -0.99(-5.00%) |
May 11, 2020 | 20.33 | 20.64 | 19.78 | 19.78 | 130,710 | -0.91(-4.38%) |
May 08, 2020 | 20.72 | 21.16 | 20.40 | 20.68 | 125,999 | +0.42(+2.06%) |
May 07, 2020 | 20.28 | 20.88 | 20.10 | 20.27 | 96,696 | +0.16(+0.81%) |
May 06, 2020 | 20.43 | 20.66 | 19.99 | 20.10 | 84,567 | -0.42(-2.03%) |
May 05, 2020 | 20.22 | 21.12 | 20.22 | 20.52 | 116,487 | +0.66(+3.33%) |
May 04, 2020 | 20.28 | 20.81 | 19.66 | 19.86 | 145,554 | -0.53(-2.58%) |
May 01, 2020 | 20.31 | 21.63 | 20.16 | 20.38 | 122,027 | +0.35(+1.76%) |
Apr 30, 2020 | 20.55 | 20.60 | 19.62 | 20.03 | 115,436 | -1.05(-4.99%) |
Apr 29, 2020 | 21.02 | 21.56 | 20.72 | 21.08 | 138,362 | +0.91(+4.49%) |
Apr 28, 2020 | 20.53 | 20.57 | 19.99 | 20.18 | 88,634 | +0.22(+1.09%) |
Apr 27, 2020 | 18.70 | 20.27 | 18.57 | 19.96 | 85,652 | +1.41(+7.62%) |
Apr 24, 2020 | 18.68 | 18.73 | 18.23 | 18.54 | 85,948 | -0.09(-0.49%) |
Apr 23, 2020 | 18.24 | 19.15 | 18.24 | 18.63 | 109,147 | +0.50(+2.75%) |
Apr 22, 2020 | 18.34 | 18.41 | 17.98 | 18.14 | 133,866 | +0.16(+0.91%) |
Apr 21, 2020 | 17.24 | 18.39 | 16.79 | 17.97 | 180,556 | +0.44(+2.48%) |
Apr 20, 2020 | 16.86 | 18.12 | 16.86 | 17.54 | 104,667 | +0.24(+1.42%) |
Apr 17, 2020 | 17.80 | 18.14 | 17.18 | 17.29 | 179,179 | -0.40(-2.25%) |
Apr 16, 2020 | 17.80 | 18.04 | 17.36 | 17.69 | 138,891 | -0.03(-0.15%) |
Apr 15, 2020 | 17.95 | 18.11 | 17.40 | 17.72 | 126,140 | -0.90(-4.82%) |
Apr 14, 2020 | 18.97 | 19.37 | 18.39 | 18.62 | 91,452 | +0.24(+1.28%) |
Apr 13, 2020 | 18.76 | 19.12 | 18.29 | 18.38 | 69,995 | -0.58(-3.06%) |
Apr 09, 2020 | 18.93 | 19.29 | 18.67 | 18.96 | 122,579 | +0.43(+2.35%) |
Apr 08, 2020 | 18.58 | 19.32 | 18.25 | 18.53 | 126,718 | +0.24(+1.29%) |
Apr 07, 2020 | 19.28 | 19.84 | 17.99 | 18.29 | 183,644 | -0.32(-1.70%) |
Apr 06, 2020 | 18.67 | 19.65 | 18.43 | 18.61 | 160,475 | +0.63(+3.53%) |
Apr 03, 2020 | 17.82 | 18.69 | 17.51 | 17.97 | 118,717 | -0.11(-0.60%) |
Apr 02, 2020 | 18.24 | 18.86 | 17.59 | 18.08 | 86,382 | -0.05(-0.25%) |
Apr 01, 2020 | 18.24 | 19.10 | 17.97 | 18.13 | 196,825 | -0.55(-2.96%) |
Mar 31, 2020 | 18.64 | 19.28 | 18.34 | 18.68 | 143,499 | +0.01(+0.05%) |
Mar 30, 2020 | 18.83 | 19.38 | 17.89 | 18.67 | 164,341 | +0.05(+0.24%) |
Mar 27, 2020 | 18.83 | 19.42 | 17.99 | 18.63 | 128,757 | -1.04(-5.30%) |
Mar 26, 2020 | 17.70 | 19.82 | 17.66 | 19.67 | 96,825 | +2.10(+11.97%) |
Mar 25, 2020 | 17.55 | 18.33 | 16.99 | 17.57 | 108,296 | +0.02(+0.10%) |
Mar 24, 2020 | 17.14 | 18.12 | 17.05 | 17.55 | 143,232 | +0.87(+5.22%) |
Mar 23, 2020 | 17.49 | 18.06 | 16.39 | 16.68 | 116,649 | +0.44(+2.74%) |
Mar 20, 2020 | 16.94 | 17.34 | 16.02 | 16.23 | 161,967 | -0.80(-4.68%) |
Mar 19, 2020 | 16.36 | 19.22 | 15.96 | 17.03 | 105,364 | +0.56(+3.41%) |
Mar 18, 2020 | 17.35 | 17.50 | 16.18 | 16.47 | 100,455 | -1.53(-8.51%) |
Mar 17, 2020 | 17.57 | 19.26 | 17.07 | 18.00 | 136,649 | +0.65(+3.76%) |
Mar 16, 2020 | 17.62 | 18.13 | 17.08 | 17.35 | 128,405 | -1.69(-8.86%) |
Mar 13, 2020 | 18.65 | 20.22 | 17.67 | 19.03 | 137,474 | +1.12(+6.28%) |
Mar 12, 2020 | 18.12 | 19.08 | 17.33 | 17.91 | 130,770 | -1.67(-8.52%) |
Mar 11, 2020 | 19.06 | 19.79 | 18.87 | 19.58 | 109,364 | +0.02(+0.09%) |
Mar 10, 2020 | 19.70 | 20.11 | 19.09 | 19.56 | 141,747 | +0.61(+3.20%) |
Mar 09, 2020 | 20.85 | 20.85 | 18.71 | 18.95 | 136,708 | -3.17(-14.34%) |
Mar 06, 2020 | 22.03 | 22.65 | 21.63 | 22.12 | 94,885 | -0.69(-3.02%) |
Mar 05, 2020 | 23.21 | 23.35 | 22.44 | 22.81 | 87,217 | -0.94(-3.97%) |
Mar 04, 2020 | 23.30 | 23.82 | 23.10 | 23.76 | 77,347 | +0.77(+3.35%) |
Mar 03, 2020 | 23.03 | 23.59 | 22.58 | 22.99 | 73,699 | +0.00(+0.00%) |
Mar 02, 2020 | 23.01 | 23.21 | 22.59 | 22.99 | 60,585 | +0.05(+0.20%) |
Feb 28, 2020 | 23.16 | 23.37 | 22.54 | 22.94 | 126,661 | -0.43(-1.86%) |
Feb 27, 2020 | 23.34 | 24.33 | 23.03 | 23.37 | 83,646 | -0.35(-1.48%) |
Feb 26, 2020 | 23.99 | 24.27 | 23.58 | 23.73 | 65,720 | -0.09(-0.38%) |
Feb 25, 2020 | 24.70 | 24.70 | 23.73 | 23.82 | 74,572 | -0.93(-3.78%) |
Feb 24, 2020 | 24.71 | 24.79 | 24.20 | 24.75 | 46,334 | -0.70(-2.74%) |
Feb 21, 2020 | 24.80 | 25.49 | 24.58 | 25.45 | 123,736 | +0.48(+1.93%) |
Feb 20, 2020 | 24.93 | 25.26 | 24.70 | 24.97 | 60,918 | +0.01(+0.04%) |
Feb 19, 2020 | 25.23 | 25.41 | 24.86 | 24.96 | 48,576 | -0.23(-0.93%) |
Feb 18, 2020 | 25.44 | 25.62 | 25.03 | 25.19 | 38,320 | -0.23(-0.92%) |
Feb 14, 2020 | 25.64 | 25.68 | 25.12 | 25.42 | 52,298 | -0.16(-0.63%) |
Feb 13, 2020 | 25.76 | 26.05 | 25.49 | 25.59 | 53,621 | -0.37(-1.42%) |
Feb 12, 2020 | 26.31 | 26.68 | 25.85 | 25.95 | 63,272 | -0.24(-0.93%) |
Feb 11, 2020 | 26.04 | 26.81 | 26.04 | 26.20 | 89,491 | +0.30(+1.14%) |
Feb 10, 2020 | 25.81 | 26.27 | 25.70 | 25.90 | 118,391 | +0.05(+0.21%) |
Feb 07, 2020 | 26.06 | 26.14 | 25.72 | 25.85 | 101,258 | -0.13(-0.48%) |
Feb 06, 2020 | 25.81 | 26.37 | 25.61 | 25.97 | 114,694 | +0.54(+2.12%) |
Feb 05, 2020 | 24.94 | 25.63 | 24.90 | 25.43 | 81,862 | +0.65(+2.61%) |
Feb 04, 2020 | 24.86 | 25.03 | 24.69 | 24.79 | 82,762 | +0.26(+1.06%) |
Feb 03, 2020 | 24.14 | 24.88 | 24.14 | 24.53 | 93,941 | +0.43(+1.79%) |
Jan 31, 2020 | 24.53 | 24.98 | 23.73 | 24.09 | 237,791 | -0.04(-0.15%) |
Jan 30, 2020 | 23.94 | 24.48 | 23.82 | 24.13 | 161,899 | -0.11(-0.45%) |
Jan 29, 2020 | 24.72 | 25.24 | 24.17 | 24.24 | 256,321 | -0.60(-2.42%) |
Jan 28, 2020 | 24.69 | 25.20 | 24.53 | 24.84 | 134,020 | +0.28(+1.13%) |
Jan 27, 2020 | 24.26 | 24.62 | 24.26 | 24.56 | 94,399 | -0.19(-0.76%) |
Jan 24, 2020 | 25.03 | 25.03 | 24.26 | 24.75 | 97,586 | -0.15(-0.61%) |
Jan 23, 2020 | 25.01 | 25.20 | 24.38 | 24.90 | 227,731 | -0.03(-0.11%) |
Jan 22, 2020 | 25.63 | 25.63 | 24.76 | 24.93 | 191,531 | -0.45(-1.77%) |
Jan 21, 2020 | 26.69 | 26.69 | 25.37 | 25.38 | 104,470 | -1.43(-5.33%) |
Jan 17, 2020 | 27.28 | 27.56 | 26.75 | 26.81 | 102,371 | -0.09(-0.33%) |
Jan 16, 2020 | 27.74 | 28.25 | 26.74 | 26.90 | 185,240 | -0.84(-3.01%) |
Jan 15, 2020 | 28.25 | 28.73 | 27.48 | 27.73 | 183,049 | -0.66(-2.34%) |
Jan 14, 2020 | 28.51 | 28.80 | 28.00 | 28.40 | 191,986 | -0.09(-0.32%) |
Jan 13, 2020 | 28.39 | 28.76 | 27.45 | 28.49 | 200,792 | +0.15(+0.54%) |
Jan 10, 2020 | 29.85 | 30.16 | 28.23 | 28.34 | 197,621 | -1.52(-5.09%) |
Jan 09, 2020 | 30.45 | 30.64 | 29.06 | 29.85 | 156,110 | -0.63(-2.06%) |
Jan 08, 2020 | 30.67 | 31.01 | 30.45 | 30.48 | 47,400 | -0.23(-0.76%) |
Jan 07, 2020 | 30.47 | 30.92 | 30.18 | 30.72 | 55,230 | +0.17(+0.56%) |
Jan 06, 2020 | 30.47 | 31.03 | 30.11 | 30.55 | 78,944 | -0.01(-0.03%) |
Jan 03, 2020 | 30.65 | 30.73 | 30.23 | 30.56 | 73,551 | -0.44(-1.42%) |
Jan 02, 2020 | 32.37 | 32.37 | 30.35 | 31.00 | 92,099 | -1.16(-3.61%) |
Dec 31, 2019 | 31.96 | 32.33 | 31.87 | 32.16 | 69,768 | +0.12(+0.36%) |
Dec 30, 2019 | 32.14 | 32.33 | 31.93 | 32.04 | 52,762 | -0.03(-0.08%) |
Dec 27, 2019 | 32.23 | 32.33 | 31.83 | 32.07 | 41,171 | -0.08(-0.25%) |
Dec 26, 2019 | 32.16 | 32.22 | 31.87 | 32.15 | 41,335 | +0.01(+0.03%) |
Dec 24, 2019 | 32.39 | 32.44 | 31.91 | 32.14 | 21,475 | -0.31(-0.94%) |
Dec 23, 2019 | 31.96 | 32.49 | 31.53 | 32.44 | 47,335 | +0.54(+1.69%) |
Dec 20, 2019 | 32.23 | 32.23 | 31.53 | 31.90 | 406,370 | -0.23(-0.73%) |
Dec 19, 2019 | 32.72 | 32.77 | 31.69 | 32.14 | 79,162 | -0.61(-1.87%) |
Dec 18, 2019 | 33.32 | 33.32 | 32.52 | 32.75 | 68,305 | -0.59(-1.78%) |
Dec 17, 2019 | 32.78 | 33.36 | 32.78 | 33.34 | 61,051 | +0.67(+2.06%) |
Dec 16, 2019 | 34.12 | 34.33 | 32.47 | 32.67 | 116,029 | -1.13(-3.35%) |
Dec 13, 2019 | 34.49 | 35.02 | 33.54 | 33.80 | 72,884 | -0.75(-2.16%) |
Dec 12, 2019 | 34.11 | 35.08 | 34.11 | 34.55 | 69,239 | +0.45(+1.32%) |
Dec 11, 2019 | 34.07 | 34.37 | 33.93 | 34.10 | 66,125 | +0.16(+0.48%) |
Dec 10, 2019 | 33.98 | 34.09 | 33.65 | 33.93 | 67,166 | +0.05(+0.16%) |
Dec 09, 2019 | 33.64 | 34.50 | 33.64 | 33.88 | 70,350 | +0.32(+0.96%) |
Dec 06, 2019 | 33.05 | 33.84 | 33.05 | 33.56 | 106,822 | +0.75(+2.30%) |
Dec 05, 2019 | 32.87 | 33.06 | 32.61 | 32.80 | 64,855 | -0.01(-0.03%) |
Dec 04, 2019 | 33.06 | 33.32 | 32.74 | 32.81 | 73,821 | -0.15(-0.46%) |
Dec 03, 2019 | 32.73 | 33.09 | 32.47 | 32.96 | 88,277 | -0.20(-0.60%) |
Dec 02, 2019 | 33.01 | 33.31 | 32.85 | 33.16 | 94,405 | +0.16(+0.49%) |
Nov 29, 2019 | 33.31 | 33.31 | 32.86 | 33.00 | 23,144 | -0.50(-1.50%) |
Nov 27, 2019 | 33.54 | 33.79 | 33.32 | 33.50 | 66,150 | +0.00(+0.00%) |
Nov 26, 2019 | 33.25 | 33.69 | 33.06 | 33.50 | 134,629 | +0.22(+0.67%) |
Nov 25, 2019 | 32.58 | 33.39 | 32.58 | 33.28 | 159,462 | +0.78(+2.39%) |
Nov 22, 2019 | 32.61 | 32.87 | 32.41 | 32.50 | 84,059 | -0.02(-0.06%) |
Nov 21, 2019 | 32.86 | 32.86 | 32.05 | 32.52 | 60,765 | -0.30(-0.93%) |
Nov 20, 2019 | 33.00 | 33.50 | 32.63 | 32.82 | 143,234 | -0.01(-0.03%) |
Nov 19, 2019 | 32.96 | 33.52 | 32.68 | 32.83 | 97,028 | -0.22(-0.68%) |
Nov 18, 2019 | 33.01 | 33.28 | 32.45 | 33.06 | 155,832 | -0.27(-0.80%) |
Nov 15, 2019 | 32.14 | 34.01 | 32.14 | 33.32 | 348,886 | +1.31(+4.10%) |
Nov 14, 2019 | 31.81 | 32.79 | 31.48 | 32.01 | 96,847 | -0.34(-1.05%) |
Nov 13, 2019 | 32.94 | 33.24 | 31.75 | 32.35 | 67,443 | -0.85(-2.56%) |
Nov 12, 2019 | 33.05 | 33.61 | 32.82 | 33.20 | 53,931 | +0.15(+0.46%) |
Nov 11, 2019 | 32.75 | 33.13 | 32.49 | 33.05 | 54,577 | -0.01(-0.03%) |
Nov 08, 2019 | 33.23 | 33.23 | 32.70 | 33.06 | 76,560 | -0.31(-0.94%) |
Nov 07, 2019 | 33.28 | 33.65 | 33.09 | 33.37 | 44,118 | +0.51(+1.55%) |
Nov 06, 2019 | 33.36 | 33.57 | 32.72 | 32.86 | 52,944 | -0.63(-1.89%) |
Nov 05, 2019 | 32.87 | 33.65 | 32.73 | 33.49 | 53,040 | +0.94(+2.88%) |
Nov 04, 2019 | 32.15 | 32.58 | 31.98 | 32.56 | 42,760 | +0.48(+1.50%) |
Nov 01, 2019 | 30.95 | 32.33 | 30.95 | 32.07 | 69,844 | +1.29(+4.18%) |
Oct 31, 2019 | 30.70 | 31.33 | 30.24 | 30.79 | 44,467 | -0.06(-0.20%) |
Oct 30, 2019 | 31.68 | 31.68 | 30.72 | 30.85 | 47,259 | -0.91(-2.87%) |
Oct 29, 2019 | 30.97 | 32.01 | 30.84 | 31.76 | 54,461 | +0.73(+2.36%) |
Oct 28, 2019 | 31.56 | 31.56 | 30.90 | 31.03 | 101,448 | +0.13(+0.40%) |
Oct 25, 2019 | 30.63 | 31.25 | 30.43 | 30.90 | 60,554 | +0.34(+1.11%) |
Oct 24, 2019 | 31.06 | 31.06 | 30.10 | 30.56 | 78,277 | -0.44(-1.41%) |
Oct 23, 2019 | 31.13 | 31.36 | 30.71 | 31.00 | 54,149 | -0.03(-0.09%) |
Oct 22, 2019 | 31.75 | 31.75 | 30.95 | 31.03 | 80,610 | -0.78(-2.44%) |
Oct 21, 2019 | 33.08 | 33.69 | 31.61 | 31.81 | 87,032 | -1.08(-3.29%) |
Oct 18, 2019 | 32.48 | 33.21 | 32.48 | 32.89 | 120,772 | +0.18(+0.55%) |
Oct 17, 2019 | 32.04 | 32.79 | 32.02 | 32.71 | 117,082 | +0.79(+2.46%) |
Oct 16, 2019 | 31.10 | 31.99 | 31.10 | 31.92 | 114,173 | +0.71(+2.29%) |
Oct 15, 2019 | 30.81 | 31.67 | 30.61 | 31.21 | 55,803 | +0.39(+1.28%) |
Oct 14, 2019 | 31.51 | 31.51 | 30.39 | 30.81 | 40,254 | -0.96(-3.01%) |
Oct 11, 2019 | 31.21 | 32.31 | 31.21 | 31.77 | 46,003 | +1.03(+3.34%) |
Oct 10, 2019 | 30.35 | 31.05 | 30.35 | 30.74 | 69,722 | +0.56(+1.87%) |
Oct 09, 2019 | 30.45 | 30.66 | 29.67 | 30.18 | 49,051 | -0.14(-0.47%) |
Oct 08, 2019 | 30.33 | 30.54 | 29.88 | 30.32 | 46,424 | -0.37(-1.19%) |
Oct 07, 2019 | 30.63 | 31.04 | 30.57 | 30.69 | 47,372 | -0.18(-0.58%) |
Oct 04, 2019 | 30.82 | 31.21 | 30.35 | 30.87 | 43,540 | +0.04(+0.15%) |
Oct 03, 2019 | 30.80 | 31.22 | 30.36 | 30.82 | 55,993 | -0.15(-0.49%) |
Oct 02, 2019 | 30.99 | 31.20 | 30.32 | 30.97 | 62,865 | -0.32(-1.03%) |
Oct 01, 2019 | 32.22 | 32.90 | 31.14 | 31.30 | 69,125 | -0.72(-2.26%) |
Sep 30, 2019 | 32.03 | 32.38 | 31.58 | 32.02 | 69,294 | +0.00(+0.00%) |
Sep 27, 2019 | 31.79 | 32.14 | 31.49 | 32.02 | 73,090 | +0.15(+0.48%) |
Sep 26, 2019 | 32.44 | 32.44 | 31.22 | 31.87 | 67,883 | -0.61(-1.87%) |
Sep 25, 2019 | 31.79 | 32.66 | 31.59 | 32.48 | 55,066 | +0.64(+2.02%) |
Sep 24, 2019 | 32.73 | 32.90 | 31.73 | 31.83 | 170,583 | -0.75(-2.30%) |
Sep 23, 2019 | 32.01 | 33.01 | 31.86 | 32.58 | 92,458 | +0.36(+1.11%) |
Sep 20, 2019 | 31.93 | 33.07 | 31.56 | 32.23 | 150,210 | +0.20(+0.61%) |
Sep 19, 2019 | 32.24 | 32.65 | 31.44 | 32.03 | 101,948 | -0.33(-1.02%) |
Sep 18, 2019 | 32.36 | 32.77 | 31.80 | 32.36 | 96,049 | -0.09(-0.28%) |
Sep 17, 2019 | 32.18 | 33.40 | 31.89 | 32.45 | 87,890 | +0.04(+0.11%) |
Sep 16, 2019 | 32.03 | 32.79 | 31.83 | 32.41 | 89,891 | +0.15(+0.47%) |
Sep 13, 2019 | 31.98 | 32.79 | 31.68 | 32.26 | 109,915 | +0.54(+1.69%) |
Sep 12, 2019 | 31.70 | 32.04 | 30.89 | 31.73 | 105,704 | +0.08(+0.25%) |
Sep 11, 2019 | 30.95 | 31.74 | 30.44 | 31.64 | 126,624 | +0.80(+2.61%) |
Sep 10, 2019 | 29.73 | 30.86 | 29.73 | 30.84 | 135,884 | +1.15(+3.88%) |
Sep 09, 2019 | 28.54 | 30.32 | 28.51 | 29.69 | 88,545 | +1.16(+4.07%) |
Sep 06, 2019 | 28.78 | 29.16 | 27.62 | 28.53 | 92,678 | -0.27(-0.93%) |
Sep 05, 2019 | 27.79 | 29.37 | 27.78 | 28.79 | 106,519 | +0.95(+3.40%) |
Sep 04, 2019 | 26.64 | 28.41 | 26.64 | 27.85 | 142,056 | +1.43(+5.41%) |