Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.36 | 22.66 | 22.19 | 22.49 | 2,763,210 | -0.07(-0.29%) |
Jun 29, 2020 | 21.84 | 22.73 | 21.73 | 22.56 | 3,321,584 | +1.05(+4.88%) |
Jun 26, 2020 | 22.83 | 22.90 | 21.39 | 21.51 | 3,660,482 | -1.59(-6.88%) |
Jun 25, 2020 | 21.90 | 23.10 | 21.69 | 23.10 | 4,301,314 | +0.97(+4.36%) |
Jun 24, 2020 | 23.07 | 23.27 | 21.51 | 22.13 | 3,358,721 | -1.26(-5.38%) |
Jun 23, 2020 | 23.66 | 24.09 | 23.26 | 23.39 | 6,400,156 | +0.16(+0.69%) |
Jun 22, 2020 | 23.34 | 23.81 | 22.99 | 23.23 | 5,950,298 | -0.26(-1.09%) |
Jun 19, 2020 | 24.17 | 24.19 | 23.00 | 23.48 | 32,466,120 | -0.05(-0.20%) |
Jun 18, 2020 | 23.24 | 23.83 | 22.88 | 23.53 | 2,672,022 | -0.08(-0.32%) |
Jun 17, 2020 | 24.17 | 24.47 | 23.54 | 23.61 | 3,765,475 | -0.44(-1.85%) |
Jun 16, 2020 | 25.10 | 25.30 | 23.69 | 24.05 | 3,103,115 | +0.38(+1.60%) |
Jun 15, 2020 | 22.58 | 23.96 | 22.33 | 23.67 | 6,332,578 | -0.06(-0.24%) |
Jun 12, 2020 | 23.64 | 24.04 | 22.74 | 23.73 | 3,857,478 | +1.25(+5.56%) |
Jun 11, 2020 | 22.15 | 23.60 | 21.96 | 22.48 | 3,672,392 | -1.85(-7.58%) |
Jun 10, 2020 | 25.69 | 25.69 | 24.05 | 24.33 | 7,509,260 | -1.38(-5.37%) |
Jun 09, 2020 | 25.26 | 26.01 | 24.63 | 25.71 | 4,151,682 | -0.47(-1.81%) |
Jun 08, 2020 | 25.03 | 26.49 | 24.86 | 26.18 | 9,111,490 | +2.13(+8.85%) |
Jun 05, 2020 | 25.20 | 25.48 | 23.85 | 24.05 | 3,774,938 | +0.42(+1.76%) |
Jun 04, 2020 | 22.69 | 23.72 | 21.90 | 23.64 | 4,560,114 | +0.64(+2.80%) |
Jun 03, 2020 | 23.08 | 23.55 | 22.78 | 22.99 | 4,655,809 | +0.68(+3.05%) |
Jun 02, 2020 | 21.94 | 22.56 | 21.69 | 22.31 | 4,004,196 | +0.80(+3.74%) |
Jun 01, 2020 | 20.42 | 21.90 | 20.26 | 21.51 | 4,268,418 | +1.32(+6.51%) |
May 29, 2020 | 21.74 | 21.74 | 19.88 | 20.19 | 18,174,852 | -2.00(-9.00%) |
May 28, 2020 | 23.32 | 23.52 | 21.97 | 22.19 | 6,260,694 | -1.31(-5.56%) |
May 27, 2020 | 23.98 | 24.22 | 22.61 | 23.49 | 5,691,234 | +0.07(+0.28%) |
May 26, 2020 | 25.10 | 25.62 | 23.31 | 23.43 | 7,748,104 | +0.36(+1.56%) |
May 22, 2020 | 22.69 | 23.89 | 21.83 | 23.07 | 10,375,031 | +0.76(+3.39%) |
May 21, 2020 | 21.39 | 22.77 | 21.31 | 22.31 | 4,723,899 | +0.80(+3.74%) |
May 20, 2020 | 21.11 | 22.36 | 21.00 | 21.51 | 6,621,390 | +0.86(+4.17%) |
May 19, 2020 | 21.10 | 21.44 | 20.34 | 20.65 | 2,995,602 | -0.64(-3.02%) |
May 18, 2020 | 19.74 | 21.45 | 19.72 | 21.29 | 5,144,482 | +2.70(+14.55%) |
May 15, 2020 | 18.12 | 18.92 | 17.86 | 18.59 | 3,294,963 | +0.10(+0.56%) |
May 14, 2020 | 17.33 | 18.53 | 16.82 | 18.48 | 3,997,640 | +0.40(+2.20%) |
May 13, 2020 | 18.44 | 18.78 | 17.67 | 18.09 | 4,350,244 | -0.72(-3.82%) |
May 12, 2020 | 19.30 | 19.51 | 18.52 | 18.80 | 4,609,604 | -0.20(-1.04%) |
May 11, 2020 | 19.77 | 19.82 | 18.92 | 19.00 | 4,263,289 | -1.28(-6.29%) |
May 08, 2020 | 19.93 | 20.58 | 19.86 | 20.28 | 3,536,453 | +0.95(+4.94%) |
May 07, 2020 | 18.89 | 20.11 | 18.89 | 19.32 | 4,137,268 | +0.83(+4.50%) |
May 06, 2020 | 19.81 | 19.83 | 18.38 | 18.49 | 3,670,736 | -0.92(-4.72%) |
May 05, 2020 | 20.03 | 20.53 | 19.21 | 19.41 | 5,161,837 | +0.21(+1.08%) |
May 04, 2020 | 18.91 | 19.54 | 18.28 | 19.20 | 3,704,812 | -0.08(-0.39%) |
May 01, 2020 | 19.86 | 20.14 | 18.92 | 19.28 | 3,739,862 | -1.36(-6.60%) |
Apr 30, 2020 | 22.73 | 22.75 | 20.58 | 20.64 | 5,125,913 | -2.39(-10.39%) |
Apr 29, 2020 | 21.21 | 23.25 | 20.81 | 23.03 | 7,703,826 | +2.40(+11.64%) |
Apr 28, 2020 | 19.51 | 21.20 | 19.22 | 20.63 | 12,717,397 | +2.72(+15.21%) |
Apr 27, 2020 | 17.21 | 18.61 | 16.66 | 17.91 | 6,900,306 | +0.26(+1.45%) |
Apr 24, 2020 | 17.52 | 17.86 | 17.28 | 17.65 | 4,407,423 | +0.12(+0.70%) |
Apr 23, 2020 | 17.39 | 18.23 | 17.13 | 17.53 | 2,675,959 | +0.25(+1.42%) |
Apr 22, 2020 | 17.23 | 17.47 | 16.79 | 17.28 | 2,818,390 | +0.51(+3.04%) |
Apr 21, 2020 | 16.96 | 17.27 | 16.39 | 16.77 | 3,401,566 | -0.75(-4.26%) |
Apr 20, 2020 | 17.64 | 18.23 | 17.24 | 17.52 | 3,441,558 | -0.78(-4.24%) |
Apr 17, 2020 | 18.41 | 18.80 | 17.48 | 18.29 | 3,283,539 | +0.95(+5.45%) |
Apr 16, 2020 | 17.61 | 17.85 | 17.10 | 17.35 | 3,485,740 | -0.08(-0.43%) |
Apr 15, 2020 | 17.41 | 17.51 | 16.75 | 17.42 | 3,281,869 | -0.87(-4.75%) |
Apr 14, 2020 | 18.77 | 19.13 | 17.97 | 18.29 | 2,996,220 | +0.11(+0.62%) |
Apr 13, 2020 | 20.03 | 20.13 | 17.98 | 18.18 | 2,992,662 | -1.80(-8.99%) |
Apr 09, 2020 | 18.61 | 20.66 | 18.31 | 19.98 | 5,513,748 | +2.16(+12.10%) |
Apr 08, 2020 | 17.05 | 18.11 | 16.75 | 17.82 | 2,507,026 | +0.88(+5.19%) |
Apr 07, 2020 | 17.39 | 18.53 | 16.45 | 16.94 | 5,124,824 | +1.13(+7.11%) |
Apr 06, 2020 | 14.83 | 15.91 | 14.44 | 15.82 | 5,008,539 | +1.60(+11.24%) |
Apr 03, 2020 | 15.16 | 15.80 | 13.85 | 14.22 | 4,987,189 | -1.00(-6.58%) |
Apr 02, 2020 | 16.07 | 16.81 | 14.86 | 15.22 | 3,037,413 | -1.12(-6.88%) |
Apr 01, 2020 | 16.79 | 16.94 | 16.10 | 16.35 | 3,700,545 | -1.55(-8.66%) |
Mar 31, 2020 | 16.89 | 18.77 | 16.74 | 17.90 | 5,669,342 | +0.95(+5.64%) |
Mar 30, 2020 | 17.03 | 17.35 | 16.02 | 16.94 | 4,026,795 | +0.11(+0.67%) |
Mar 27, 2020 | 18.55 | 18.89 | 16.62 | 16.83 | 4,222,207 | -2.79(-14.22%) |
Mar 26, 2020 | 19.47 | 21.46 | 18.68 | 19.62 | 4,772,786 | +0.18(+0.92%) |
Mar 25, 2020 | 19.14 | 22.04 | 17.08 | 19.44 | 6,747,361 | +1.02(+5.54%) |
Mar 24, 2020 | 15.81 | 18.42 | 15.61 | 18.42 | 4,167,444 | +3.91(+26.99%) |
Mar 23, 2020 | 15.13 | 15.32 | 13.53 | 14.50 | 4,373,901 | -0.83(-5.43%) |
Mar 20, 2020 | 18.27 | 18.43 | 15.16 | 15.33 | 4,506,854 | -2.34(-13.22%) |
Mar 19, 2020 | 18.09 | 18.63 | 16.26 | 17.67 | 4,296,701 | -1.39(-7.29%) |
Mar 18, 2020 | 19.97 | 21.13 | 17.14 | 19.06 | 3,585,184 | -2.49(-11.54%) |
Mar 17, 2020 | 19.88 | 21.60 | 18.70 | 21.55 | 3,586,649 | +2.05(+10.52%) |
Mar 16, 2020 | 19.27 | 21.17 | 18.43 | 19.49 | 3,784,289 | -2.93(-13.07%) |
Mar 13, 2020 | 20.75 | 22.59 | 19.14 | 22.42 | 4,477,977 | +3.18(+16.50%) |
Mar 12, 2020 | 19.89 | 20.24 | 18.18 | 19.25 | 3,442,464 | -2.56(-11.75%) |
Mar 11, 2020 | 23.02 | 23.11 | 21.66 | 21.81 | 2,546,469 | -2.09(-8.74%) |
Mar 10, 2020 | 22.92 | 23.92 | 21.30 | 23.90 | 2,443,193 | +1.65(+7.44%) |
Mar 09, 2020 | 22.90 | 22.90 | 21.60 | 22.24 | 3,773,652 | -2.51(-10.16%) |
Mar 06, 2020 | 25.34 | 25.60 | 24.35 | 24.76 | 4,590,947 | -1.52(-5.79%) |
Mar 05, 2020 | 27.55 | 27.61 | 26.22 | 26.28 | 3,040,034 | -2.16(-7.61%) |
Mar 04, 2020 | 27.78 | 28.50 | 27.36 | 28.45 | 1,841,828 | +1.15(+4.23%) |
Mar 03, 2020 | 29.02 | 29.12 | 26.85 | 27.29 | 3,227,035 | -1.69(-5.83%) |
Mar 02, 2020 | 28.38 | 28.98 | 27.64 | 28.98 | 2,422,747 | +0.55(+1.94%) |
Feb 28, 2020 | 28.28 | 29.00 | 27.62 | 28.43 | 3,221,839 | -0.65(-2.25%) |
Feb 27, 2020 | 29.04 | 30.12 | 28.24 | 29.08 | 1,939,303 | -0.55(-1.86%) |
Feb 26, 2020 | 30.84 | 30.88 | 29.38 | 29.64 | 2,503,963 | -0.93(-3.05%) |
Feb 25, 2020 | 32.11 | 32.11 | 30.34 | 30.57 | 1,803,149 | -1.28(-4.01%) |
Feb 24, 2020 | 31.97 | 32.03 | 31.46 | 31.85 | 1,888,416 | -0.99(-3.01%) |
Feb 21, 2020 | 33.22 | 33.37 | 32.61 | 32.84 | 1,569,284 | -0.63(-1.90%) |
Feb 20, 2020 | 33.13 | 33.61 | 32.59 | 33.47 | 2,057,183 | +0.94(+2.90%) |
Feb 19, 2020 | 32.48 | 32.60 | 32.30 | 32.53 | 987,787 | +0.27(+0.84%) |
Feb 18, 2020 | 32.06 | 32.46 | 31.83 | 32.26 | 1,245,740 | +0.20(+0.61%) |
Feb 14, 2020 | 32.30 | 32.30 | 31.73 | 32.06 | 1,353,659 | -0.19(-0.58%) |
Feb 13, 2020 | 32.06 | 32.29 | 31.72 | 32.25 | 1,072,733 | -0.12(-0.37%) |
Feb 12, 2020 | 32.36 | 32.64 | 32.03 | 32.37 | 1,189,038 | +0.48(+1.49%) |
Feb 11, 2020 | 31.81 | 32.16 | 31.60 | 31.89 | 1,154,389 | +0.23(+0.74%) |
Feb 10, 2020 | 31.52 | 31.67 | 31.00 | 31.66 | 1,024,742 | +0.06(+0.18%) |
Feb 07, 2020 | 31.96 | 32.02 | 31.52 | 31.60 | 1,294,501 | -0.59(-1.83%) |
Feb 06, 2020 | 33.13 | 33.22 | 32.19 | 32.19 | 1,648,349 | -0.78(-2.38%) |
Feb 05, 2020 | 32.41 | 33.00 | 32.40 | 32.98 | 2,120,129 | +0.98(+3.06%) |
Feb 04, 2020 | 32.47 | 32.62 | 31.97 | 32.00 | 1,643,307 | +0.18(+0.56%) |
Feb 03, 2020 | 31.44 | 31.85 | 31.27 | 31.82 | 1,763,787 | +0.65(+2.10%) |
Jan 31, 2020 | 31.45 | 31.62 | 30.84 | 31.17 | 1,661,986 | -0.54(-1.71%) |
Jan 30, 2020 | 31.19 | 31.73 | 30.98 | 31.71 | 2,037,420 | +0.15(+0.47%) |
Jan 29, 2020 | 31.82 | 32.43 | 31.15 | 31.56 | 2,812,011 | +0.03(+0.09%) |
Jan 28, 2020 | 30.43 | 32.15 | 30.28 | 31.53 | 8,377,979 | -0.98(-3.01%) |
Jan 27, 2020 | 32.32 | 32.76 | 32.06 | 32.51 | 3,179,640 | -0.36(-1.11%) |
Jan 24, 2020 | 32.87 | 33.13 | 32.33 | 32.87 | 2,137,712 | -0.02(-0.06%) |
Jan 23, 2020 | 32.58 | 32.99 | 32.21 | 32.89 | 1,855,166 | +0.07(+0.23%) |
Jan 22, 2020 | 32.95 | 32.99 | 32.57 | 32.82 | 1,502,202 | +0.00(+0.00%) |
Jan 21, 2020 | 33.16 | 33.32 | 32.68 | 32.82 | 1,196,556 | -0.51(-1.54%) |
Jan 17, 2020 | 33.47 | 33.75 | 33.02 | 33.33 | 1,261,386 | -0.04(-0.11%) |
Jan 16, 2020 | 33.26 | 33.68 | 33.24 | 33.37 | 929,794 | +0.23(+0.70%) |
Jan 15, 2020 | 33.44 | 33.79 | 32.98 | 33.13 | 1,105,775 | -0.12(-0.36%) |
Jan 14, 2020 | 32.85 | 33.68 | 32.84 | 33.26 | 1,965,565 | +0.25(+0.76%) |
Jan 13, 2020 | 32.55 | 33.11 | 32.34 | 33.00 | 1,326,558 | +0.49(+1.52%) |
Jan 10, 2020 | 33.83 | 33.96 | 32.41 | 32.51 | 2,946,092 | -1.33(-3.92%) |
Jan 09, 2020 | 34.03 | 34.30 | 33.36 | 33.83 | 1,868,021 | -0.25(-0.74%) |
Jan 08, 2020 | 33.59 | 34.29 | 33.51 | 34.09 | 1,920,297 | +0.48(+1.42%) |
Jan 07, 2020 | 34.27 | 34.33 | 33.49 | 33.61 | 1,786,608 | -0.49(-1.45%) |
Jan 06, 2020 | 33.88 | 34.22 | 33.47 | 34.10 | 2,398,463 | +0.25(+0.74%) |
Jan 03, 2020 | 34.12 | 34.38 | 33.69 | 33.85 | 1,348,407 | -0.76(-2.18%) |
Jan 02, 2020 | 35.00 | 35.14 | 34.13 | 34.61 | 1,971,134 | -0.09(-0.27%) |
Dec 31, 2019 | 34.97 | 35.22 | 34.64 | 34.70 | 1,091,308 | -0.34(-0.96%) |
Dec 30, 2019 | 35.22 | 35.34 | 34.87 | 35.04 | 1,117,340 | -0.20(-0.56%) |
Dec 27, 2019 | 35.50 | 35.52 | 35.17 | 35.23 | 723,716 | -0.07(-0.21%) |
Dec 26, 2019 | 35.46 | 35.47 | 35.04 | 35.31 | 792,792 | -0.05(-0.13%) |
Dec 24, 2019 | 35.32 | 35.41 | 35.13 | 35.36 | 590,397 | -0.03(-0.08%) |
Dec 23, 2019 | 35.02 | 35.51 | 34.83 | 35.38 | 1,209,248 | +0.46(+1.31%) |
Dec 20, 2019 | 34.91 | 35.41 | 34.76 | 34.93 | 3,967,097 | +0.07(+0.19%) |
Dec 19, 2019 | 35.21 | 35.22 | 34.70 | 34.86 | 1,703,516 | -0.42(-1.19%) |
Dec 18, 2019 | 34.81 | 35.36 | 34.69 | 35.28 | 1,456,565 | +0.35(+1.02%) |
Dec 17, 2019 | 34.30 | 35.08 | 34.16 | 34.93 | 1,596,981 | +0.49(+1.41%) |
Dec 16, 2019 | 34.97 | 35.16 | 34.29 | 34.44 | 2,092,890 | -0.41(-1.18%) |
Dec 13, 2019 | 35.41 | 36.00 | 34.44 | 34.85 | 1,540,884 | -0.49(-1.39%) |
Dec 12, 2019 | 34.79 | 35.69 | 34.55 | 35.34 | 1,679,674 | +0.63(+1.81%) |
Dec 11, 2019 | 34.52 | 34.74 | 34.40 | 34.71 | 991,007 | +0.35(+1.02%) |
Dec 10, 2019 | 33.96 | 34.49 | 33.69 | 34.36 | 1,809,447 | +0.43(+1.28%) |
Dec 09, 2019 | 34.18 | 34.34 | 33.85 | 33.93 | 1,286,688 | -0.18(-0.51%) |
Dec 06, 2019 | 33.37 | 34.12 | 33.37 | 34.10 | 1,607,442 | +0.95(+2.87%) |
Dec 05, 2019 | 33.45 | 33.70 | 32.94 | 33.15 | 2,144,601 | -0.08(-0.25%) |
Dec 04, 2019 | 33.54 | 33.84 | 33.11 | 33.23 | 2,169,076 | +0.06(+0.17%) |
Dec 03, 2019 | 32.99 | 33.23 | 32.39 | 33.18 | 1,620,069 | -0.36(-1.07%) |
Dec 02, 2019 | 33.92 | 34.30 | 33.48 | 33.54 | 1,321,536 | -0.07(-0.22%) |
Nov 29, 2019 | 33.74 | 34.09 | 33.57 | 33.61 | 683,476 | -0.55(-1.60%) |
Nov 27, 2019 | 34.14 | 34.33 | 33.76 | 34.16 | 1,169,757 | -0.18(-0.54%) |
Nov 26, 2019 | 34.18 | 34.38 | 33.92 | 34.34 | 1,663,741 | +0.04(+0.11%) |
Nov 25, 2019 | 33.80 | 34.49 | 33.57 | 34.31 | 1,675,258 | +0.61(+1.81%) |
Nov 22, 2019 | 33.31 | 33.86 | 33.18 | 33.70 | 1,433,299 | +0.65(+1.96%) |
Nov 21, 2019 | 32.95 | 33.34 | 32.79 | 33.05 | 1,269,581 | +0.23(+0.70%) |
Nov 20, 2019 | 33.53 | 33.74 | 32.74 | 32.82 | 2,740,800 | -1.24(-3.64%) |
Nov 19, 2019 | 34.72 | 34.72 | 33.88 | 34.06 | 1,482,203 | -0.64(-1.84%) |
Nov 18, 2019 | 34.85 | 34.96 | 34.57 | 34.69 | 1,041,634 | -0.40(-1.13%) |
Nov 15, 2019 | 35.16 | 35.33 | 34.60 | 35.09 | 953,404 | +0.29(+0.82%) |
Nov 14, 2019 | 34.78 | 35.02 | 34.65 | 34.81 | 1,207,176 | -0.13(-0.37%) |
Nov 13, 2019 | 35.35 | 35.38 | 34.93 | 34.93 | 1,387,895 | -0.51(-1.43%) |
Nov 12, 2019 | 35.59 | 36.21 | 35.40 | 35.44 | 1,932,025 | -0.15(-0.42%) |
Nov 11, 2019 | 36.18 | 36.30 | 35.45 | 35.59 | 1,272,770 | -0.80(-2.21%) |
Nov 08, 2019 | 36.15 | 36.41 | 35.80 | 36.39 | 1,075,055 | +0.13(+0.36%) |
Nov 07, 2019 | 36.16 | 36.49 | 36.02 | 36.27 | 2,033,602 | +0.66(+1.84%) |
Nov 06, 2019 | 36.35 | 36.39 | 35.34 | 35.61 | 2,424,805 | -0.84(-2.31%) |
Nov 05, 2019 | 36.14 | 36.71 | 36.02 | 36.45 | 2,387,134 | +0.55(+1.54%) |
Nov 04, 2019 | 35.69 | 36.40 | 35.49 | 35.90 | 3,344,815 | -0.44(-1.22%) |
Nov 01, 2019 | 36.34 | 36.37 | 35.93 | 36.34 | 2,072,834 | +0.39(+1.08%) |
Oct 31, 2019 | 36.83 | 36.94 | 35.60 | 35.95 | 2,219,481 | -1.13(-3.04%) |
Oct 30, 2019 | 37.21 | 37.24 | 36.68 | 37.08 | 1,101,150 | -0.32(-0.86%) |
Oct 29, 2019 | 37.19 | 37.75 | 36.84 | 37.40 | 1,787,770 | +0.12(+0.32%) |
Oct 28, 2019 | 36.73 | 37.57 | 36.60 | 37.28 | 2,264,133 | +0.89(+2.44%) |
Oct 25, 2019 | 35.70 | 36.67 | 35.70 | 36.39 | 3,055,028 | +0.59(+1.65%) |
Oct 24, 2019 | 36.68 | 36.80 | 35.66 | 35.80 | 2,321,378 | -0.75(-2.05%) |
Oct 23, 2019 | 36.96 | 37.08 | 36.28 | 36.55 | 3,145,268 | -0.44(-1.20%) |
Oct 22, 2019 | 36.32 | 37.78 | 35.21 | 36.99 | 8,526,231 | +2.73(+7.98%) |
Oct 21, 2019 | 34.13 | 34.47 | 34.12 | 34.26 | 2,658,017 | +0.47(+1.39%) |
Oct 18, 2019 | 33.84 | 34.20 | 33.61 | 33.79 | 2,292,975 | -0.12(-0.35%) |
Oct 17, 2019 | 34.03 | 34.03 | 33.57 | 33.91 | 1,023,296 | +0.13(+0.38%) |
Oct 16, 2019 | 33.76 | 34.14 | 33.52 | 33.78 | 1,460,387 | +0.12(+0.36%) |
Oct 15, 2019 | 32.57 | 33.72 | 32.37 | 33.66 | 2,371,592 | +1.13(+3.46%) |
Oct 14, 2019 | 32.34 | 32.67 | 31.79 | 32.53 | 2,820,118 | +0.10(+0.31%) |
Oct 11, 2019 | 31.88 | 32.81 | 31.84 | 32.43 | 1,552,461 | +1.20(+3.85%) |
Oct 10, 2019 | 31.05 | 31.62 | 30.79 | 31.23 | 1,579,970 | +0.50(+1.62%) |
Oct 09, 2019 | 30.77 | 30.96 | 30.28 | 30.73 | 1,802,064 | +0.08(+0.27%) |
Oct 08, 2019 | 31.18 | 31.38 | 30.56 | 30.65 | 1,907,069 | -0.87(-2.76%) |
Oct 07, 2019 | 32.42 | 32.48 | 31.43 | 31.52 | 2,471,815 | -1.16(-3.56%) |
Oct 04, 2019 | 32.40 | 32.73 | 32.23 | 32.68 | 1,407,432 | +0.28(+0.86%) |
Oct 03, 2019 | 31.97 | 32.41 | 31.48 | 32.40 | 1,279,962 | +0.24(+0.75%) |
Oct 02, 2019 | 32.48 | 32.64 | 31.87 | 32.16 | 1,631,762 | -0.65(-1.97%) |
Oct 01, 2019 | 33.25 | 33.68 | 32.52 | 32.81 | 1,164,346 | -0.43(-1.28%) |
Sep 30, 2019 | 33.05 | 33.82 | 33.05 | 33.23 | 1,965,445 | +0.24(+0.73%) |
Sep 27, 2019 | 32.55 | 33.07 | 32.50 | 32.99 | 1,495,964 | +0.45(+1.39%) |
Sep 26, 2019 | 32.60 | 32.65 | 32.09 | 32.54 | 1,794,269 | +0.17(+0.51%) |
Sep 25, 2019 | 31.41 | 32.72 | 31.36 | 32.38 | 2,636,180 | +0.94(+3.00%) |
Sep 24, 2019 | 32.99 | 34.08 | 31.33 | 31.43 | 3,409,801 | -1.28(-3.93%) |
Sep 23, 2019 | 32.14 | 32.83 | 32.06 | 32.72 | 2,371,375 | +0.13(+0.40%) |
Sep 20, 2019 | 32.50 | 34.12 | 32.48 | 32.59 | 4,467,005 | +0.44(+1.38%) |
Sep 19, 2019 | 32.23 | 32.73 | 32.11 | 32.14 | 1,847,572 | +0.15(+0.46%) |
Sep 18, 2019 | 32.07 | 32.26 | 31.55 | 32.00 | 2,090,925 | -0.27(-0.83%) |
Sep 17, 2019 | 32.99 | 33.28 | 32.12 | 32.26 | 1,804,467 | -1.13(-3.38%) |
Sep 16, 2019 | 33.23 | 33.41 | 32.87 | 33.39 | 2,072,623 | -0.13(-0.40%) |
Sep 13, 2019 | 33.40 | 33.91 | 33.24 | 33.53 | 2,125,639 | +0.56(+1.69%) |
Sep 12, 2019 | 32.71 | 33.29 | 32.44 | 32.97 | 1,584,666 | +0.32(+0.98%) |
Sep 11, 2019 | 32.32 | 32.73 | 31.62 | 32.65 | 1,739,358 | +0.28(+0.88%) |
Sep 10, 2019 | 31.55 | 32.57 | 31.39 | 32.36 | 2,223,510 | +0.91(+2.88%) |
Sep 09, 2019 | 29.90 | 31.55 | 29.86 | 31.46 | 2,631,254 | +1.69(+5.68%) |
Sep 06, 2019 | 29.93 | 30.18 | 29.66 | 29.77 | 1,303,661 | -0.03(-0.09%) |
Sep 05, 2019 | 29.43 | 30.24 | 29.24 | 29.79 | 2,032,686 | +1.01(+3.49%) |
Sep 04, 2019 | 28.59 | 28.96 | 28.57 | 28.79 | 1,111,241 | +0.41(+1.45%) |
Sep 03, 2019 | 28.83 | 28.88 | 28.12 | 28.38 | 1,525,053 | -0.80(-2.73%) |
Aug 30, 2019 | 29.04 | 29.43 | 28.98 | 29.17 | 2,040,566 | +0.45(+1.56%) |
Aug 29, 2019 | 28.53 | 28.87 | 28.36 | 28.72 | 1,352,865 | +0.55(+1.95%) |
Aug 28, 2019 | 27.75 | 28.26 | 27.59 | 28.18 | 2,100,672 | +0.38(+1.38%) |
Aug 27, 2019 | 28.59 | 28.61 | 27.79 | 27.79 | 1,423,065 | -0.46(-1.62%) |
Aug 26, 2019 | 28.61 | 28.68 | 28.12 | 28.25 | 1,217,354 | +0.16(+0.55%) |
Aug 23, 2019 | 28.98 | 29.14 | 27.97 | 28.09 | 2,086,383 | -1.14(-3.91%) |
Aug 22, 2019 | 29.47 | 29.72 | 29.13 | 29.24 | 1,433,759 | -0.09(-0.31%) |
Aug 21, 2019 | 29.49 | 29.55 | 29.20 | 29.33 | 943,003 | +0.17(+0.60%) |
Aug 20, 2019 | 29.57 | 29.70 | 28.96 | 29.15 | 1,581,656 | -0.62(-2.09%) |
Aug 19, 2019 | 29.96 | 30.11 | 29.70 | 29.78 | 1,447,442 | +0.27(+0.93%) |
Aug 16, 2019 | 28.94 | 29.62 | 28.89 | 29.50 | 1,428,429 | +0.84(+2.94%) |
Aug 15, 2019 | 29.21 | 29.31 | 28.50 | 28.66 | 1,929,368 | -0.47(-1.60%) |
Aug 14, 2019 | 30.29 | 30.29 | 29.06 | 29.13 | 2,088,165 | -1.77(-5.74%) |
Aug 13, 2019 | 30.15 | 31.56 | 30.14 | 30.90 | 1,668,113 | +0.59(+1.93%) |
Aug 12, 2019 | 30.75 | 30.79 | 30.15 | 30.32 | 859,495 | -0.63(-2.04%) |
Aug 09, 2019 | 31.13 | 31.40 | 30.82 | 30.95 | 1,117,002 | -0.47(-1.48%) |
Aug 08, 2019 | 30.74 | 31.44 | 30.72 | 31.41 | 1,367,323 | +0.91(+2.97%) |
Aug 07, 2019 | 30.12 | 30.60 | 29.98 | 30.51 | 1,363,058 | -0.04(-0.12%) |
Aug 06, 2019 | 30.67 | 30.86 | 29.98 | 30.54 | 1,734,878 | +0.09(+0.30%) |
Aug 05, 2019 | 31.41 | 31.78 | 30.27 | 30.45 | 2,573,935 | -1.56(-4.88%) |
Aug 02, 2019 | 31.71 | 32.26 | 31.58 | 32.02 | 2,022,960 | +0.16(+0.49%) |
Aug 01, 2019 | 32.78 | 32.79 | 31.58 | 31.86 | 2,842,913 | -0.86(-2.63%) |
Jul 31, 2019 | 32.18 | 32.99 | 32.14 | 32.72 | 3,717,241 | +0.53(+1.65%) |
Jul 30, 2019 | 32.19 | 32.39 | 31.70 | 32.19 | 2,407,188 | -0.35(-1.07%) |
Jul 29, 2019 | 32.70 | 32.88 | 31.93 | 32.54 | 2,034,247 | -0.29(-0.89%) |
Jul 26, 2019 | 32.50 | 33.19 | 32.27 | 32.83 | 2,067,356 | +0.30(+0.93%) |
Jul 25, 2019 | 32.32 | 33.18 | 32.24 | 32.53 | 2,461,099 | -0.11(-0.34%) |
Jul 24, 2019 | 33.14 | 33.14 | 31.96 | 32.64 | 3,825,395 | -0.72(-2.17%) |
Jul 23, 2019 | 30.18 | 33.52 | 29.87 | 33.36 | 7,490,086 | +2.01(+6.42%) |
Jul 22, 2019 | 31.99 | 31.99 | 31.22 | 31.35 | 4,253,376 | -0.52(-1.64%) |
Jul 19, 2019 | 32.77 | 32.92 | 31.86 | 31.87 | 2,513,392 | -0.81(-2.49%) |
Jul 18, 2019 | 32.72 | 32.79 | 32.40 | 32.68 | 1,568,124 | -0.11(-0.33%) |
Jul 17, 2019 | 33.39 | 33.45 | 32.78 | 32.79 | 1,182,680 | -0.68(-2.02%) |
Jul 16, 2019 | 33.15 | 33.70 | 32.99 | 33.47 | 1,137,688 | +0.19(+0.58%) |
Jul 15, 2019 | 33.59 | 33.61 | 33.01 | 33.28 | 1,411,532 | -0.22(-0.66%) |
Jul 12, 2019 | 33.17 | 33.83 | 33.17 | 33.50 | 1,191,359 | +0.48(+1.47%) |
Jul 11, 2019 | 32.65 | 33.03 | 32.45 | 33.01 | 1,332,239 | +0.42(+1.29%) |
Jul 10, 2019 | 32.68 | 32.95 | 32.48 | 32.59 | 1,197,499 | +0.17(+0.54%) |
Jul 09, 2019 | 32.48 | 32.70 | 32.07 | 32.42 | 1,890,452 | -0.27(-0.84%) |
Jul 08, 2019 | 32.89 | 33.33 | 32.57 | 32.69 | 1,594,425 | -0.25(-0.75%) |
Jul 05, 2019 | 32.86 | 33.12 | 32.27 | 32.94 | 1,727,061 | -0.22(-0.66%) |
Jul 03, 2019 | 32.39 | 33.36 | 32.24 | 33.16 | 1,118,314 | +1.00(+3.10%) |
Jul 02, 2019 | 32.59 | 32.59 | 31.90 | 32.16 | 1,934,653 | -0.47(-1.43%) |