Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 41.00 | 42.11 | 40.71 | 41.10 | 3,539,670 | +0.10(+0.24%) |
Jun 29, 2020 | 39.50 | 41.08 | 38.36 | 41.00 | 1,539,756 | +1.80(+4.59%) |
Jun 26, 2020 | 39.48 | 41.95 | 38.98 | 39.20 | 3,298,000 | -0.60(-1.51%) |
Jun 25, 2020 | 39.33 | 40.10 | 39.14 | 39.80 | 1,904,788 | +0.52(+1.32%) |
Jun 24, 2020 | 39.66 | 39.98 | 38.27 | 39.28 | 749,954 | -0.79(-1.97%) |
Jun 23, 2020 | 40.16 | 40.45 | 39.20 | 40.07 | 977,246 | +0.43(+1.08%) |
Jun 22, 2020 | 38.09 | 39.70 | 38.01 | 39.64 | 1,052,541 | +1.38(+3.61%) |
Jun 19, 2020 | 37.95 | 39.62 | 37.86 | 38.26 | 1,823,700 | +0.95(+2.55%) |
Jun 18, 2020 | 37.56 | 37.89 | 36.70 | 37.31 | 1,848,585 | -0.32(-0.85%) |
Jun 17, 2020 | 37.78 | 38.21 | 37.49 | 37.63 | 1,421,230 | +0.12(+0.32%) |
Jun 16, 2020 | 38.50 | 39.33 | 37.45 | 37.51 | 2,966,062 | -0.06(-0.16%) |
Jun 15, 2020 | 36.18 | 38.01 | 36.04 | 37.57 | 1,294,894 | +0.50(+1.35%) |
Jun 12, 2020 | 37.55 | 38.18 | 35.99 | 37.07 | 2,089,700 | +0.05(+0.14%) |
Jun 11, 2020 | 36.50 | 37.49 | 35.49 | 37.02 | 4,137,349 | -2.91(-7.29%) |
Jun 10, 2020 | 37.50 | 40.27 | 37.34 | 39.93 | 847,969 | +2.52(+6.74%) |
Jun 09, 2020 | 36.98 | 37.85 | 36.64 | 37.41 | 312,393 | -0.21(-0.56%) |
Jun 08, 2020 | 37.29 | 37.84 | 36.11 | 37.62 | 356,008 | +0.75(+2.03%) |
Jun 05, 2020 | 37.02 | 37.79 | 36.69 | 36.87 | 457,600 | +1.23(+3.45%) |
Jun 04, 2020 | 35.73 | 36.20 | 35.11 | 35.64 | 240,906 | -0.36(-1.00%) |
Jun 03, 2020 | 36.94 | 36.94 | 35.94 | 36.00 | 295,464 | -0.28(-0.77%) |
Jun 02, 2020 | 36.75 | 36.92 | 36.02 | 36.28 | 483,556 | -0.10(-0.27%) |
Jun 01, 2020 | 36.88 | 37.20 | 36.07 | 36.38 | 405,303 | -0.45(-1.22%) |
May 29, 2020 | 36.08 | 36.97 | 35.89 | 36.83 | 474,700 | +0.70(+1.94%) |
May 28, 2020 | 36.76 | 36.95 | 36.01 | 36.13 | 370,423 | -0.23(-0.63%) |
May 27, 2020 | 35.26 | 36.55 | 34.75 | 36.36 | 405,206 | +1.95(+5.67%) |
May 26, 2020 | 36.19 | 36.29 | 34.32 | 34.41 | 414,536 | -0.46(-1.32%) |
May 22, 2020 | 35.15 | 35.15 | 34.27 | 34.87 | 195,600 | -0.15(-0.43%) |
May 21, 2020 | 35.28 | 36.02 | 34.99 | 35.02 | 296,700 | -0.29(-0.82%) |
May 20, 2020 | 35.28 | 35.97 | 35.14 | 35.31 | 321,858 | +0.80(+2.32%) |
May 19, 2020 | 34.20 | 35.91 | 34.20 | 34.51 | 474,581 | -0.10(-0.29%) |
May 18, 2020 | 34.99 | 35.24 | 33.67 | 34.61 | 597,020 | +1.24(+3.72%) |
May 15, 2020 | 31.98 | 33.42 | 31.38 | 33.37 | 476,900 | +1.53(+4.81%) |
May 14, 2020 | 30.68 | 31.86 | 29.88 | 31.84 | 516,733 | +0.48(+1.53%) |
May 13, 2020 | 31.75 | 32.29 | 30.66 | 31.36 | 637,157 | -0.72(-2.24%) |
May 12, 2020 | 32.52 | 32.52 | 31.58 | 32.08 | 611,292 | -0.16(-0.50%) |
May 11, 2020 | 32.57 | 34.32 | 32.22 | 32.24 | 754,758 | -1.07(-3.21%) |
May 08, 2020 | 33.18 | 33.67 | 32.63 | 33.31 | 552,000 | +0.81(+2.49%) |
May 07, 2020 | 32.10 | 32.96 | 30.99 | 32.50 | 501,431 | +1.62(+5.25%) |
May 06, 2020 | 31.29 | 31.49 | 30.41 | 30.88 | 353,014 | -0.46(-1.47%) |
May 05, 2020 | 31.11 | 32.12 | 30.39 | 31.34 | 299,927 | +0.71(+2.32%) |
May 04, 2020 | 29.78 | 30.65 | 29.49 | 30.63 | 402,620 | +0.03(+0.10%) |
May 01, 2020 | 30.62 | 30.90 | 29.89 | 30.60 | 255,400 | -0.95(-3.01%) |
Apr 30, 2020 | 32.36 | 32.76 | 31.51 | 31.55 | 280,226 | -1.83(-5.48%) |
Apr 29, 2020 | 31.85 | 33.82 | 31.46 | 33.38 | 395,089 | +2.44(+7.89%) |
Apr 28, 2020 | 31.89 | 31.99 | 30.70 | 30.94 | 217,513 | -0.15(-0.48%) |
Apr 27, 2020 | 30.34 | 31.54 | 30.34 | 31.09 | 311,960 | +0.85(+2.81%) |
Apr 24, 2020 | 30.09 | 30.49 | 29.49 | 30.24 | 194,800 | +0.30(+1.00%) |
Apr 23, 2020 | 29.72 | 30.43 | 29.34 | 29.94 | 322,193 | +0.31(+1.05%) |
Apr 22, 2020 | 30.97 | 31.02 | 29.59 | 29.63 | 271,149 | -0.50(-1.66%) |
Apr 21, 2020 | 29.90 | 30.33 | 29.38 | 30.13 | 382,101 | -0.61(-1.98%) |
Apr 20, 2020 | 30.29 | 31.00 | 29.89 | 30.74 | 303,493 | -0.63(-2.01%) |
Apr 17, 2020 | 31.48 | 31.87 | 30.79 | 31.37 | 315,000 | +0.68(+2.22%) |
Apr 16, 2020 | 30.76 | 31.48 | 29.78 | 30.69 | 296,193 | -0.20(-0.65%) |
Apr 15, 2020 | 30.25 | 31.34 | 29.89 | 30.89 | 339,920 | -0.64(-2.03%) |
Apr 14, 2020 | 32.75 | 33.22 | 31.31 | 31.53 | 289,881 | -0.22(-0.69%) |
Apr 13, 2020 | 33.20 | 33.20 | 31.31 | 31.75 | 225,958 | -1.85(-5.51%) |
Apr 09, 2020 | 32.44 | 33.60 | 31.73 | 33.60 | 486,200 | +2.06(+6.53%) |
Apr 08, 2020 | 31.82 | 32.22 | 30.86 | 31.54 | 405,194 | +0.35(+1.12%) |
Apr 07, 2020 | 31.31 | 31.99 | 30.08 | 31.19 | 545,421 | +0.87(+2.87%) |
Apr 06, 2020 | 28.00 | 30.95 | 28.00 | 30.32 | 475,938 | +3.43(+12.76%) |
Apr 03, 2020 | 29.21 | 29.80 | 26.41 | 26.89 | 664,200 | -2.60(-8.82%) |
Apr 02, 2020 | 30.64 | 31.57 | 28.69 | 29.49 | 634,835 | -1.81(-5.78%) |
Apr 01, 2020 | 31.81 | 33.65 | 30.75 | 31.30 | 558,684 | -2.19(-6.54%) |
Mar 31, 2020 | 32.52 | 33.75 | 31.86 | 33.49 | 674,315 | +0.79(+2.42%) |
Mar 30, 2020 | 32.79 | 32.95 | 31.52 | 32.70 | 371,081 | +0.26(+0.80%) |
Mar 27, 2020 | 32.43 | 34.66 | 31.08 | 32.44 | 740,900 | -1.70(-4.98%) |
Mar 26, 2020 | 31.19 | 34.14 | 30.73 | 34.14 | 645,397 | +3.21(+10.38%) |
Mar 25, 2020 | 32.71 | 34.62 | 30.66 | 30.93 | 612,167 | -2.09(-6.33%) |
Mar 24, 2020 | 31.76 | 33.80 | 31.52 | 33.02 | 737,535 | +2.38(+7.77%) |
Mar 23, 2020 | 29.65 | 31.46 | 26.64 | 30.64 | 1,131,486 | +0.43(+1.42%) |
Mar 20, 2020 | 28.45 | 31.65 | 27.92 | 30.21 | 1,870,000 | +2.33(+8.36%) |
Mar 19, 2020 | 23.17 | 28.39 | 21.90 | 27.88 | 820,944 | +4.63(+19.91%) |
Mar 18, 2020 | 26.00 | 26.04 | 20.51 | 23.25 | 1,644,345 | -4.17(-15.21%) |
Mar 17, 2020 | 27.63 | 27.63 | 24.84 | 27.42 | 1,311,432 | +0.13(+0.48%) |
Mar 16, 2020 | 28.52 | 28.62 | 26.38 | 27.29 | 661,426 | -4.58(-14.37%) |
Mar 13, 2020 | 30.13 | 31.93 | 28.97 | 31.87 | 707,100 | +3.26(+11.39%) |
Mar 12, 2020 | 29.27 | 30.88 | 27.99 | 28.61 | 652,496 | -2.66(-8.51%) |
Mar 11, 2020 | 32.18 | 33.40 | 30.95 | 31.27 | 409,814 | -2.11(-6.32%) |
Mar 10, 2020 | 33.54 | 34.30 | 32.12 | 33.38 | 434,698 | +0.51(+1.55%) |
Mar 09, 2020 | 31.34 | 34.24 | 31.22 | 32.87 | 474,374 | -3.44(-9.47%) |
Mar 06, 2020 | 36.01 | 37.24 | 35.65 | 36.31 | 854,100 | -0.90(-2.42%) |
Mar 05, 2020 | 37.89 | 38.31 | 36.85 | 37.21 | 376,846 | -1.63(-4.20%) |
Mar 04, 2020 | 37.84 | 39.01 | 37.61 | 38.84 | 342,366 | +1.44(+3.85%) |
Mar 03, 2020 | 39.41 | 39.78 | 37.11 | 37.40 | 505,499 | -2.14(-5.41%) |
Mar 02, 2020 | 37.59 | 39.60 | 36.53 | 39.54 | 628,506 | +2.25(+6.03%) |
Feb 28, 2020 | 35.32 | 37.45 | 34.87 | 37.29 | 765,700 | +0.80(+2.19%) |
Feb 27, 2020 | 37.27 | 37.83 | 36.46 | 36.49 | 618,162 | -1.57(-4.13%) |
Feb 26, 2020 | 39.84 | 40.02 | 38.04 | 38.06 | 250,463 | -1.66(-4.18%) |
Feb 25, 2020 | 40.32 | 40.47 | 39.12 | 39.72 | 429,507 | -0.75(-1.85%) |
Feb 24, 2020 | 40.61 | 41.50 | 40.26 | 40.47 | 412,682 | -1.58(-3.76%) |
Feb 21, 2020 | 44.19 | 44.87 | 41.13 | 42.05 | 572,500 | -0.38(-0.90%) |
Feb 20, 2020 | 42.94 | 42.94 | 41.85 | 42.43 | 380,683 | -0.42(-0.98%) |
Feb 19, 2020 | 42.49 | 43.00 | 42.46 | 42.85 | 310,188 | +0.46(+1.09%) |
Feb 18, 2020 | 42.25 | 42.88 | 41.94 | 42.39 | 454,661 | +0.14(+0.33%) |
Feb 14, 2020 | 41.24 | 42.26 | 40.99 | 42.25 | 470,100 | +1.06(+2.57%) |
Feb 13, 2020 | 40.42 | 41.34 | 40.40 | 41.19 | 327,771 | +0.53(+1.30%) |
Feb 12, 2020 | 40.04 | 40.70 | 39.63 | 40.66 | 214,088 | +0.83(+2.08%) |
Feb 11, 2020 | 39.97 | 40.25 | 39.17 | 39.83 | 352,073 | -0.14(-0.35%) |
Feb 10, 2020 | 39.79 | 40.13 | 39.71 | 39.97 | 170,761 | +0.03(+0.08%) |
Feb 07, 2020 | 40.27 | 40.77 | 39.90 | 39.94 | 332,400 | -0.37(-0.92%) |
Feb 06, 2020 | 41.14 | 41.14 | 39.94 | 40.31 | 460,707 | -0.68(-1.66%) |
Feb 05, 2020 | 41.75 | 41.76 | 40.77 | 40.99 | 442,969 | -0.44(-1.06%) |
Feb 04, 2020 | 42.17 | 42.49 | 41.18 | 41.43 | 462,654 | -0.30(-0.72%) |
Feb 03, 2020 | 40.87 | 42.19 | 40.85 | 41.73 | 353,385 | +1.07(+2.63%) |
Jan 31, 2020 | 41.03 | 41.35 | 40.45 | 40.66 | 362,900 | -0.45(-1.09%) |
Jan 30, 2020 | 38.80 | 41.19 | 38.80 | 41.11 | 583,567 | +2.21(+5.68%) |
Jan 29, 2020 | 38.69 | 39.16 | 38.27 | 38.90 | 218,488 | +0.11(+0.28%) |
Jan 28, 2020 | 39.33 | 39.40 | 38.61 | 38.79 | 275,222 | -0.47(-1.20%) |
Jan 27, 2020 | 38.43 | 39.47 | 38.20 | 39.26 | 281,326 | +0.18(+0.46%) |
Jan 24, 2020 | 39.22 | 39.26 | 38.80 | 39.08 | 292,800 | -0.14(-0.36%) |
Jan 23, 2020 | 39.01 | 39.32 | 38.69 | 39.22 | 334,416 | +0.12(+0.31%) |
Jan 22, 2020 | 38.91 | 39.38 | 38.61 | 39.10 | 341,667 | +0.28(+0.72%) |
Jan 21, 2020 | 38.75 | 39.17 | 38.66 | 38.82 | 161,394 | -0.22(-0.56%) |
Jan 17, 2020 | 39.58 | 39.58 | 38.80 | 39.04 | 159,800 | -0.19(-0.48%) |
Jan 16, 2020 | 39.19 | 39.37 | 38.85 | 39.23 | 162,644 | +0.39(+1.00%) |
Jan 15, 2020 | 38.13 | 38.87 | 38.04 | 38.84 | 412,075 | +0.50(+1.30%) |
Jan 14, 2020 | 38.84 | 38.92 | 38.01 | 38.34 | 385,644 | -0.71(-1.82%) |
Jan 13, 2020 | 38.88 | 39.29 | 38.81 | 39.05 | 255,127 | +0.17(+0.44%) |
Jan 10, 2020 | 39.09 | 39.32 | 38.60 | 38.88 | 257,600 | -0.21(-0.54%) |
Jan 09, 2020 | 38.38 | 39.32 | 38.31 | 39.09 | 529,106 | +0.94(+2.46%) |
Jan 08, 2020 | 37.86 | 38.31 | 37.67 | 38.15 | 398,941 | +0.28(+0.74%) |
Jan 07, 2020 | 38.67 | 39.00 | 37.44 | 37.87 | 297,556 | -0.81(-2.09%) |
Jan 06, 2020 | 38.09 | 38.71 | 37.47 | 38.68 | 439,347 | +0.17(+0.44%) |
Jan 03, 2020 | 37.59 | 39.26 | 37.19 | 38.51 | 624,100 | +0.73(+1.93%) |
Jan 02, 2020 | 37.51 | 37.80 | 36.91 | 37.78 | 541,806 | +0.59(+1.59%) |
Dec 31, 2019 | 37.00 | 37.54 | 37.00 | 37.19 | 240,400 | +0.12(+0.32%) |
Dec 30, 2019 | 37.28 | 37.28 | 36.82 | 37.07 | 222,020 | -0.22(-0.59%) |
Dec 27, 2019 | 37.75 | 37.75 | 37.19 | 37.29 | 166,300 | -0.39(-1.04%) |
Dec 26, 2019 | 37.45 | 37.79 | 37.21 | 37.68 | 111,303 | +0.22(+0.59%) |
Dec 24, 2019 | 37.57 | 38.00 | 37.05 | 37.46 | 85,500 | +0.15(+0.40%) |
Dec 23, 2019 | 38.17 | 38.17 | 37.20 | 37.31 | 253,663 | -0.96(-2.51%) |
Dec 20, 2019 | 37.71 | 38.44 | 37.41 | 38.27 | 797,800 | +0.70(+1.86%) |
Dec 19, 2019 | 37.30 | 37.59 | 36.91 | 37.57 | 384,004 | +0.12(+0.32%) |
Dec 18, 2019 | 37.17 | 37.53 | 36.85 | 37.45 | 470,696 | +0.47(+1.27%) |
Dec 17, 2019 | 37.17 | 37.31 | 36.80 | 36.98 | 459,695 | -0.24(-0.64%) |
Dec 16, 2019 | 36.92 | 37.74 | 36.81 | 37.22 | 355,419 | +0.56(+1.53%) |
Dec 13, 2019 | 36.66 | 37.02 | 36.61 | 36.66 | 183,100 | -0.31(-0.84%) |
Dec 12, 2019 | 37.51 | 37.93 | 36.71 | 36.97 | 371,650 | -0.55(-1.47%) |
Dec 11, 2019 | 37.45 | 37.83 | 37.22 | 37.52 | 450,690 | +0.21(+0.56%) |
Dec 10, 2019 | 36.63 | 37.52 | 36.44 | 37.31 | 458,900 | +0.73(+2.00%) |
Dec 09, 2019 | 36.71 | 37.11 | 36.48 | 36.58 | 269,150 | +0.53(+1.47%) |
Dec 06, 2019 | 37.07 | 37.07 | 36.04 | 36.05 | 772,200 | -0.59(-1.61%) |
Dec 05, 2019 | 35.72 | 36.70 | 35.58 | 36.64 | 1,005,539 | +1.27(+3.59%) |
Dec 04, 2019 | 34.95 | 36.28 | 34.59 | 35.37 | 2,631,872 | -1.47(-3.99%) |
Dec 03, 2019 | 36.73 | 37.00 | 36.49 | 36.84 | 348,063 | -0.19(-0.51%) |
Dec 02, 2019 | 37.62 | 37.72 | 36.89 | 37.03 | 345,383 | -0.46(-1.23%) |
Nov 29, 2019 | 38.07 | 38.38 | 37.39 | 37.49 | 170,600 | -0.93(-2.42%) |
Nov 27, 2019 | 38.00 | 38.63 | 37.88 | 38.42 | 279,300 | +0.66(+1.75%) |
Nov 26, 2019 | 37.74 | 38.36 | 37.46 | 37.76 | 327,451 | -0.05(-0.13%) |
Nov 25, 2019 | 37.48 | 37.93 | 37.38 | 37.81 | 205,872 | +0.67(+1.80%) |
Nov 22, 2019 | 37.23 | 37.31 | 36.86 | 37.14 | 198,000 | +0.12(+0.32%) |
Nov 21, 2019 | 36.72 | 37.19 | 36.19 | 37.02 | 358,298 | +0.49(+1.34%) |
Nov 20, 2019 | 36.43 | 37.00 | 35.81 | 36.53 | 606,860 | -0.06(-0.16%) |
Nov 19, 2019 | 37.00 | 37.00 | 36.27 | 36.59 | 353,757 | -0.25(-0.68%) |
Nov 18, 2019 | 35.48 | 37.37 | 35.35 | 36.84 | 464,635 | +1.31(+3.69%) |
Nov 15, 2019 | 35.50 | 35.63 | 34.97 | 35.53 | 724,300 | +0.02(+0.06%) |
Nov 14, 2019 | 35.27 | 36.00 | 34.74 | 35.51 | 432,363 | +0.40(+1.14%) |
Nov 13, 2019 | 34.40 | 35.38 | 33.81 | 35.11 | 867,467 | +1.32(+3.91%) |
Nov 12, 2019 | 32.00 | 34.45 | 29.78 | 33.79 | 868,685 | +4.43(+15.09%) |
Nov 11, 2019 | 28.32 | 29.62 | 27.90 | 29.36 | 276,295 | +0.51(+1.77%) |
Nov 08, 2019 | 28.46 | 29.43 | 28.46 | 28.85 | 400,600 | +0.14(+0.49%) |
Nov 07, 2019 | 29.07 | 29.40 | 28.55 | 28.71 | 126,699 | -0.33(-1.14%) |
Nov 06, 2019 | 29.69 | 29.69 | 28.98 | 29.04 | 180,743 | -0.70(-2.35%) |
Nov 05, 2019 | 30.41 | 30.65 | 29.69 | 29.74 | 229,499 | -0.43(-1.43%) |
Nov 04, 2019 | 30.27 | 30.28 | 29.72 | 30.17 | 161,970 | +0.21(+0.70%) |
Nov 01, 2019 | 29.35 | 30.16 | 29.35 | 29.96 | 210,900 | +0.76(+2.60%) |
Oct 31, 2019 | 28.61 | 29.31 | 28.50 | 29.20 | 181,183 | +0.56(+1.96%) |
Oct 30, 2019 | 28.53 | 28.75 | 28.33 | 28.64 | 110,670 | +0.04(+0.14%) |
Oct 29, 2019 | 28.30 | 28.77 | 28.22 | 28.60 | 108,960 | +0.14(+0.49%) |
Oct 28, 2019 | 28.53 | 28.90 | 28.38 | 28.46 | 133,430 | +0.01(+0.04%) |
Oct 25, 2019 | 28.03 | 28.59 | 27.90 | 28.45 | 124,200 | +0.31(+1.10%) |
Oct 24, 2019 | 27.60 | 28.14 | 27.47 | 28.14 | 166,763 | +0.61(+2.22%) |
Oct 23, 2019 | 27.50 | 27.81 | 27.34 | 27.53 | 300,782 | -0.02(-0.07%) |
Oct 22, 2019 | 28.39 | 28.50 | 27.54 | 27.55 | 101,631 | -0.85(-2.99%) |
Oct 21, 2019 | 28.43 | 28.65 | 28.24 | 28.40 | 168,418 | +0.28(+1.00%) |
Oct 18, 2019 | 28.06 | 28.20 | 27.55 | 28.12 | 525,800 | -0.10(-0.35%) |
Oct 17, 2019 | 28.23 | 28.36 | 27.83 | 28.22 | 146,276 | +0.11(+0.39%) |
Oct 16, 2019 | 28.21 | 28.28 | 27.46 | 28.11 | 245,036 | -0.10(-0.35%) |
Oct 15, 2019 | 27.70 | 28.22 | 27.59 | 28.21 | 225,480 | +0.42(+1.51%) |
Oct 14, 2019 | 27.72 | 27.81 | 27.50 | 27.79 | 109,812 | -0.11(-0.39%) |
Oct 11, 2019 | 28.23 | 28.50 | 27.89 | 27.90 | 181,600 | +0.01(+0.04%) |
Oct 10, 2019 | 28.01 | 28.17 | 27.46 | 27.89 | 210,390 | -0.03(-0.11%) |
Oct 09, 2019 | 27.38 | 28.08 | 27.20 | 27.92 | 174,681 | +1.03(+3.83%) |
Oct 08, 2019 | 27.54 | 27.54 | 26.86 | 26.89 | 188,272 | -0.69(-2.50%) |
Oct 07, 2019 | 27.55 | 27.80 | 27.38 | 27.58 | 302,780 | +0.00(+0.00%) |
Oct 04, 2019 | 27.09 | 27.60 | 27.05 | 27.58 | 145,800 | +0.53(+1.96%) |
Oct 03, 2019 | 26.95 | 27.29 | 26.87 | 27.05 | 193,096 | -0.04(-0.15%) |
Oct 02, 2019 | 27.08 | 27.20 | 26.66 | 27.09 | 148,369 | -0.21(-0.77%) |
Oct 01, 2019 | 27.51 | 27.83 | 27.22 | 27.30 | 214,991 | -0.17(-0.62%) |
Sep 30, 2019 | 27.70 | 27.83 | 27.39 | 27.47 | 267,117 | -0.36(-1.29%) |
Sep 27, 2019 | 28.35 | 28.47 | 27.72 | 27.83 | 175,600 | -0.50(-1.76%) |
Sep 26, 2019 | 28.76 | 28.77 | 28.07 | 28.33 | 155,294 | -0.58(-2.01%) |
Sep 25, 2019 | 28.77 | 28.91 | 28.02 | 28.91 | 197,465 | +0.21(+0.73%) |
Sep 24, 2019 | 29.40 | 29.78 | 28.45 | 28.70 | 384,979 | -0.51(-1.75%) |
Sep 23, 2019 | 28.12 | 29.32 | 27.96 | 29.21 | 349,930 | +1.09(+3.88%) |
Sep 20, 2019 | 27.22 | 28.24 | 26.88 | 28.12 | 630,800 | +0.94(+3.46%) |
Sep 19, 2019 | 26.80 | 27.24 | 26.60 | 27.18 | 380,476 | +0.35(+1.30%) |
Sep 18, 2019 | 27.33 | 27.33 | 26.50 | 26.83 | 227,270 | -0.50(-1.83%) |
Sep 17, 2019 | 26.84 | 27.35 | 26.80 | 27.33 | 143,145 | +0.28(+1.04%) |
Sep 16, 2019 | 26.78 | 27.28 | 26.40 | 27.05 | 190,907 | +0.07(+0.26%) |
Sep 13, 2019 | 27.51 | 27.51 | 26.91 | 26.98 | 167,900 | -0.25(-0.92%) |
Sep 12, 2019 | 27.52 | 27.63 | 27.05 | 27.23 | 235,910 | -0.11(-0.40%) |
Sep 11, 2019 | 26.68 | 27.41 | 26.28 | 27.34 | 265,735 | +0.70(+2.63%) |
Sep 10, 2019 | 27.64 | 27.64 | 26.53 | 26.64 | 255,653 | -1.02(-3.69%) |
Sep 09, 2019 | 28.42 | 28.46 | 27.47 | 27.66 | 149,136 | -0.65(-2.30%) |
Sep 06, 2019 | 29.02 | 29.07 | 28.23 | 28.31 | 148,900 | -0.52(-1.80%) |
Sep 05, 2019 | 28.66 | 29.71 | 28.59 | 28.83 | 203,565 | +0.60(+2.13%) |
Sep 04, 2019 | 27.90 | 28.29 | 27.68 | 28.23 | 240,024 | +0.63(+2.28%) |
Sep 03, 2019 | 27.69 | 28.15 | 27.26 | 27.60 | 390,502 | -0.22(-0.79%) |
Aug 30, 2019 | 28.68 | 28.68 | 27.58 | 27.82 | 107,800 | -0.67(-2.35%) |
Aug 29, 2019 | 28.13 | 28.65 | 27.97 | 28.49 | 197,342 | +0.52(+1.86%) |
Aug 28, 2019 | 27.83 | 28.14 | 27.55 | 27.97 | 492,759 | +0.08(+0.29%) |
Aug 27, 2019 | 28.89 | 28.99 | 27.86 | 27.89 | 176,319 | -0.84(-2.92%) |
Aug 26, 2019 | 28.80 | 28.80 | 28.49 | 28.73 | 67,437 | +0.21(+0.74%) |
Aug 23, 2019 | 29.40 | 29.54 | 28.40 | 28.52 | 195,800 | -0.96(-3.26%) |
Aug 22, 2019 | 29.66 | 29.79 | 29.12 | 29.48 | 162,831 | -0.06(-0.20%) |
Aug 21, 2019 | 29.38 | 29.56 | 29.03 | 29.54 | 111,807 | +0.45(+1.55%) |
Aug 20, 2019 | 29.17 | 29.41 | 28.84 | 29.09 | 103,399 | -0.27(-0.92%) |
Aug 19, 2019 | 29.46 | 29.62 | 29.12 | 29.36 | 88,371 | +0.24(+0.82%) |
Aug 16, 2019 | 28.98 | 29.30 | 28.84 | 29.12 | 105,600 | +0.32(+1.11%) |
Aug 15, 2019 | 29.21 | 29.38 | 28.78 | 28.80 | 149,687 | -0.35(-1.20%) |
Aug 14, 2019 | 29.16 | 29.36 | 28.79 | 29.15 | 171,367 | -0.50(-1.69%) |
Aug 13, 2019 | 29.36 | 30.12 | 29.36 | 29.65 | 147,104 | +0.09(+0.30%) |
Aug 12, 2019 | 29.82 | 30.05 | 29.53 | 29.56 | 71,778 | -0.45(-1.50%) |
Aug 09, 2019 | 30.77 | 30.87 | 29.15 | 30.01 | 245,700 | -0.87(-2.82%) |
Aug 08, 2019 | 31.50 | 32.03 | 30.62 | 30.88 | 356,078 | +0.94(+3.14%) |
Aug 07, 2019 | 29.06 | 30.06 | 28.94 | 29.94 | 138,244 | +0.51(+1.73%) |
Aug 06, 2019 | 28.65 | 29.47 | 28.65 | 29.43 | 420,539 | +0.83(+2.90%) |
Aug 05, 2019 | 28.70 | 28.89 | 28.34 | 28.60 | 213,101 | -0.52(-1.79%) |
Aug 02, 2019 | 29.15 | 29.32 | 28.22 | 29.12 | 215,700 | +0.12(+0.41%) |
Aug 01, 2019 | 28.91 | 29.76 | 28.87 | 29.00 | 229,840 | +0.05(+0.17%) |
Jul 31, 2019 | 27.65 | 29.18 | 27.65 | 28.95 | 406,926 | +1.33(+4.82%) |
Jul 30, 2019 | 27.12 | 27.95 | 27.03 | 27.62 | 243,084 | +0.34(+1.25%) |
Jul 29, 2019 | 27.75 | 27.85 | 27.28 | 27.28 | 170,950 | -0.55(-1.98%) |
Jul 26, 2019 | 27.68 | 28.07 | 27.68 | 27.83 | 206,000 | +0.23(+0.83%) |
Jul 25, 2019 | 28.29 | 28.29 | 27.42 | 27.60 | 166,427 | -0.73(-2.58%) |
Jul 24, 2019 | 28.25 | 28.51 | 27.79 | 28.33 | 218,524 | -0.07(-0.25%) |
Jul 23, 2019 | 28.16 | 28.43 | 27.92 | 28.40 | 79,224 | +0.30(+1.07%) |
Jul 22, 2019 | 28.18 | 28.28 | 27.88 | 28.10 | 123,863 | -0.09(-0.32%) |
Jul 19, 2019 | 28.29 | 28.51 | 28.19 | 28.19 | 153,300 | -0.18(-0.63%) |
Jul 18, 2019 | 28.08 | 28.47 | 27.67 | 28.37 | 179,629 | +0.18(+0.64%) |
Jul 17, 2019 | 28.18 | 28.43 | 28.10 | 28.19 | 144,180 | -0.11(-0.39%) |
Jul 16, 2019 | 28.53 | 28.62 | 28.09 | 28.30 | 161,293 | -0.24(-0.84%) |
Jul 15, 2019 | 28.99 | 29.00 | 28.19 | 28.54 | 122,486 | -0.49(-1.69%) |
Jul 12, 2019 | 28.87 | 29.14 | 28.76 | 29.03 | 134,000 | +0.18(+0.62%) |
Jul 11, 2019 | 29.12 | 29.12 | 28.64 | 28.85 | 102,562 | -0.24(-0.83%) |
Jul 10, 2019 | 29.37 | 29.37 | 28.93 | 29.09 | 102,191 | -0.07(-0.24%) |
Jul 09, 2019 | 29.01 | 29.27 | 28.79 | 29.16 | 122,753 | -0.03(-0.10%) |
Jul 08, 2019 | 29.04 | 29.22 | 28.80 | 29.19 | 113,302 | +0.03(+0.10%) |
Jul 05, 2019 | 29.17 | 29.30 | 28.94 | 29.16 | 144,600 | -0.12(-0.41%) |
Jul 03, 2019 | 29.35 | 29.57 | 29.16 | 29.28 | 125,500 | +0.02(+0.07%) |
Jul 02, 2019 | 29.16 | 29.31 | 28.92 | 29.26 | 142,392 | +0.20(+0.69%) |