Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.87 | 13.15 | 12.58 | 12.92 | 209,951 | -0.07(-0.53%) |
Jun 29, 2020 | 12.17 | 13.13 | 11.90 | 12.99 | 348,226 | +0.96(+8.02%) |
Jun 26, 2020 | 12.32 | 12.32 | 11.49 | 12.03 | 404,236 | -0.19(-1.59%) |
Jun 25, 2020 | 12.02 | 12.36 | 11.75 | 12.22 | 294,275 | +0.05(+0.40%) |
Jun 24, 2020 | 12.60 | 12.82 | 12.01 | 12.17 | 311,051 | -0.69(-5.37%) |
Jun 23, 2020 | 13.33 | 13.33 | 12.29 | 12.86 | 298,363 | -0.19(-1.42%) |
Jun 22, 2020 | 13.63 | 13.64 | 12.71 | 13.05 | 381,494 | -0.51(-3.74%) |
Jun 19, 2020 | 14.40 | 15.25 | 13.46 | 13.55 | 678,041 | -0.51(-3.60%) |
Jun 18, 2020 | 13.66 | 14.22 | 13.39 | 14.06 | 303,847 | +0.11(+0.77%) |
Jun 17, 2020 | 14.86 | 14.86 | 13.73 | 13.95 | 320,832 | -0.74(-5.04%) |
Jun 16, 2020 | 15.77 | 15.86 | 14.55 | 14.69 | 414,643 | -0.07(-0.46%) |
Jun 15, 2020 | 14.16 | 15.00 | 14.04 | 14.76 | 258,018 | -0.19(-1.30%) |
Jun 12, 2020 | 14.82 | 15.47 | 14.32 | 14.96 | 384,209 | +0.70(+4.92%) |
Jun 11, 2020 | 14.60 | 15.26 | 14.22 | 14.25 | 397,108 | -1.44(-9.18%) |
Jun 10, 2020 | 17.69 | 17.96 | 15.66 | 15.70 | 514,520 | -1.98(-11.18%) |
Jun 09, 2020 | 17.85 | 18.16 | 16.72 | 17.67 | 433,446 | -0.78(-4.22%) |
Jun 08, 2020 | 18.74 | 19.59 | 18.18 | 18.45 | 360,020 | +1.20(+6.94%) |
Jun 05, 2020 | 16.28 | 18.41 | 15.96 | 17.25 | 749,111 | +1.74(+11.24%) |
Jun 04, 2020 | 14.87 | 15.69 | 14.38 | 15.51 | 494,349 | +0.62(+4.19%) |
Jun 03, 2020 | 14.60 | 15.25 | 14.39 | 14.89 | 661,351 | +0.70(+4.94%) |
Jun 02, 2020 | 13.49 | 14.28 | 13.43 | 14.19 | 366,624 | +0.90(+6.74%) |
Jun 01, 2020 | 13.15 | 13.75 | 12.93 | 13.29 | 218,299 | +0.17(+1.26%) |
May 29, 2020 | 13.51 | 13.84 | 13.13 | 13.13 | 435,766 | -0.65(-4.74%) |
May 28, 2020 | 14.63 | 14.63 | 13.71 | 13.78 | 399,284 | -0.76(-5.22%) |
May 27, 2020 | 13.83 | 14.58 | 13.40 | 14.54 | 477,910 | +1.28(+9.62%) |
May 26, 2020 | 12.45 | 13.46 | 12.22 | 13.26 | 504,257 | +1.44(+12.19%) |
May 22, 2020 | 11.98 | 12.12 | 11.63 | 11.82 | 171,307 | -0.08(-0.65%) |
May 21, 2020 | 11.70 | 11.94 | 11.48 | 11.90 | 348,344 | +0.21(+1.83%) |
May 20, 2020 | 11.63 | 11.83 | 11.47 | 11.68 | 273,970 | +0.23(+2.04%) |
May 19, 2020 | 11.38 | 11.91 | 11.20 | 11.45 | 359,343 | -0.04(-0.34%) |
May 18, 2020 | 11.41 | 11.91 | 11.31 | 11.49 | 583,405 | +0.89(+8.36%) |
May 15, 2020 | 10.52 | 10.73 | 10.17 | 10.60 | 365,723 | +0.09(+0.83%) |
May 14, 2020 | 10.04 | 10.85 | 9.347 | 10.52 | 327,916 | +0.21(+2.08%) |
May 13, 2020 | 10.91 | 10.96 | 10.18 | 10.30 | 284,949 | -0.81(-7.27%) |
May 12, 2020 | 11.68 | 11.93 | 11.05 | 11.11 | 266,303 | -0.51(-4.36%) |
May 11, 2020 | 12.17 | 12.37 | 11.37 | 11.62 | 301,154 | -0.76(-6.14%) |
May 08, 2020 | 12.15 | 12.43 | 11.97 | 12.38 | 316,939 | +0.69(+5.92%) |
May 07, 2020 | 11.95 | 12.39 | 11.67 | 11.68 | 332,940 | +0.04(+0.33%) |
May 06, 2020 | 12.19 | 12.27 | 11.49 | 11.65 | 321,590 | -0.66(-5.38%) |
May 05, 2020 | 14.32 | 14.32 | 12.30 | 12.31 | 432,574 | -0.85(-6.44%) |
May 04, 2020 | 13.01 | 14.07 | 12.84 | 13.15 | 341,775 | -0.33(-2.46%) |
May 01, 2020 | 13.71 | 13.87 | 13.09 | 13.49 | 438,436 | -0.67(-4.75%) |
Apr 30, 2020 | 15.08 | 15.08 | 13.83 | 14.16 | 467,910 | -1.25(-8.09%) |
Apr 29, 2020 | 15.36 | 15.98 | 15.18 | 15.40 | 231,749 | +0.87(+5.96%) |
Apr 28, 2020 | 14.02 | 14.69 | 13.67 | 14.54 | 196,340 | +1.11(+8.27%) |
Apr 27, 2020 | 13.04 | 13.67 | 12.90 | 13.43 | 226,139 | +0.62(+4.87%) |
Apr 24, 2020 | 13.01 | 13.17 | 12.58 | 12.80 | 175,107 | -0.39(-2.95%) |
Apr 23, 2020 | 13.00 | 13.98 | 13.00 | 13.19 | 219,038 | +0.26(+2.03%) |
Apr 22, 2020 | 13.64 | 13.70 | 12.77 | 12.93 | 272,717 | -0.52(-3.84%) |
Apr 21, 2020 | 12.66 | 13.67 | 12.66 | 13.45 | 229,555 | +0.42(+3.21%) |
Apr 20, 2020 | 13.16 | 13.94 | 12.95 | 13.03 | 256,869 | -1.19(-8.36%) |
Apr 17, 2020 | 13.46 | 14.32 | 13.14 | 14.22 | 289,620 | +1.85(+14.96%) |
Apr 16, 2020 | 13.13 | 13.29 | 12.09 | 12.37 | 274,822 | -0.66(-5.08%) |
Apr 15, 2020 | 12.92 | 13.25 | 12.39 | 13.03 | 296,678 | +0.59(+4.78%) |
Apr 14, 2020 | 12.82 | 13.84 | 12.11 | 12.43 | 345,204 | +0.10(+0.79%) |
Apr 13, 2020 | 12.78 | 12.85 | 11.84 | 12.34 | 261,335 | -0.39(-3.06%) |
Apr 09, 2020 | 12.69 | 13.32 | 11.91 | 12.73 | 335,323 | +0.52(+4.23%) |
Apr 08, 2020 | 11.65 | 12.51 | 11.29 | 12.21 | 503,075 | +0.99(+8.85%) |
Apr 07, 2020 | 11.39 | 12.10 | 10.72 | 11.22 | 609,302 | +0.55(+5.11%) |
Apr 06, 2020 | 9.980 | 10.86 | 9.942 | 10.67 | 498,882 | +1.17(+12.30%) |
Apr 03, 2020 | 10.13 | 10.69 | 9.308 | 9.503 | 386,571 | -0.56(-5.52%) |
Apr 02, 2020 | 11.41 | 11.59 | 9.766 | 10.06 | 311,702 | -1.17(-10.41%) |
Apr 01, 2020 | 11.33 | 11.88 | 11.01 | 11.23 | 547,036 | -0.77(-6.41%) |
Mar 31, 2020 | 12.29 | 12.78 | 11.85 | 12.00 | 480,617 | -0.37(-2.99%) |
Mar 30, 2020 | 12.17 | 12.85 | 11.45 | 12.37 | 303,833 | +0.17(+1.36%) |
Mar 27, 2020 | 12.53 | 12.58 | 11.96 | 12.20 | 222,350 | -1.16(-8.67%) |
Mar 26, 2020 | 11.84 | 14.51 | 11.84 | 13.36 | 396,775 | +1.47(+12.37%) |
Mar 25, 2020 | 11.60 | 12.80 | 11.12 | 11.89 | 474,959 | +0.45(+3.91%) |
Mar 24, 2020 | 10.84 | 11.90 | 10.64 | 11.44 | 238,674 | +1.09(+10.54%) |
Mar 23, 2020 | 9.951 | 10.46 | 8.637 | 10.35 | 374,351 | -0.08(-0.75%) |
Mar 20, 2020 | 11.00 | 12.02 | 9.523 | 10.43 | 466,679 | -0.15(-1.38%) |
Mar 19, 2020 | 7.419 | 11.13 | 7.245 | 10.57 | 559,144 | +3.14(+42.33%) |
Mar 18, 2020 | 8.627 | 9.109 | 6.767 | 7.429 | 461,736 | -1.59(-17.60%) |
Mar 17, 2020 | 11.27 | 11.59 | 8.958 | 9.016 | 501,020 | -2.00(-18.13%) |
Mar 16, 2020 | 14.53 | 14.61 | 10.81 | 11.01 | 352,644 | -4.00(-26.65%) |
Mar 13, 2020 | 14.58 | 15.17 | 13.29 | 15.01 | 329,469 | +1.34(+9.83%) |
Mar 12, 2020 | 16.52 | 16.97 | 13.63 | 13.67 | 431,845 | -4.54(-24.92%) |
Mar 11, 2020 | 19.80 | 19.80 | 18.00 | 18.21 | 182,334 | -1.91(-9.49%) |
Mar 10, 2020 | 20.54 | 20.54 | 18.79 | 20.12 | 230,031 | +0.34(+1.72%) |
Mar 09, 2020 | 21.79 | 22.13 | 19.58 | 19.78 | 219,160 | -3.32(-14.38%) |
Mar 06, 2020 | 22.12 | 23.58 | 21.83 | 23.10 | 266,512 | +0.09(+0.38%) |
Mar 05, 2020 | 24.78 | 24.86 | 22.60 | 23.01 | 298,504 | -2.23(-8.84%) |
Mar 04, 2020 | 25.77 | 25.77 | 24.19 | 25.24 | 176,912 | -0.18(-0.69%) |
Mar 03, 2020 | 25.38 | 25.73 | 24.61 | 25.41 | 262,088 | +0.15(+0.58%) |
Mar 02, 2020 | 26.03 | 26.10 | 24.33 | 25.27 | 567,209 | -0.75(-2.88%) |
Feb 28, 2020 | 24.66 | 26.56 | 24.57 | 26.02 | 270,826 | +1.12(+4.50%) |
Feb 27, 2020 | 25.00 | 26.17 | 24.17 | 24.90 | 418,674 | -0.69(-2.68%) |
Feb 26, 2020 | 27.93 | 27.93 | 25.48 | 25.58 | 387,548 | -2.35(-8.41%) |
Feb 25, 2020 | 29.87 | 29.87 | 27.89 | 27.93 | 226,481 | -1.91(-6.39%) |
Feb 24, 2020 | 30.28 | 30.48 | 29.81 | 29.84 | 249,668 | -1.17(-3.77%) |
Feb 21, 2020 | 32.40 | 32.40 | 30.13 | 31.01 | 1,056,390 | -1.45(-4.47%) |
Feb 20, 2020 | 30.98 | 32.84 | 30.98 | 32.46 | 350,599 | +2.06(+6.78%) |
Feb 19, 2020 | 29.77 | 30.79 | 29.77 | 30.40 | 211,127 | +0.72(+2.41%) |
Feb 18, 2020 | 29.65 | 30.24 | 29.64 | 29.69 | 186,309 | -0.09(-0.29%) |
Feb 14, 2020 | 29.69 | 29.96 | 29.55 | 29.77 | 102,558 | +0.11(+0.36%) |
Feb 13, 2020 | 28.59 | 29.94 | 28.56 | 29.67 | 186,792 | +1.02(+3.54%) |
Feb 12, 2020 | 28.94 | 29.03 | 28.65 | 28.65 | 496,013 | -0.02(-0.07%) |
Feb 11, 2020 | 28.80 | 29.13 | 28.30 | 28.67 | 195,747 | -0.05(-0.17%) |
Feb 10, 2020 | 28.48 | 28.80 | 28.42 | 28.72 | 190,639 | +0.20(+0.71%) |
Feb 07, 2020 | 28.93 | 29.14 | 28.49 | 28.51 | 149,081 | -0.47(-1.64%) |
Feb 06, 2020 | 29.18 | 29.39 | 28.95 | 28.99 | 137,159 | -0.11(-0.37%) |
Feb 05, 2020 | 28.45 | 29.29 | 28.42 | 29.10 | 178,366 | +0.85(+3.01%) |
Feb 04, 2020 | 28.73 | 28.79 | 28.14 | 28.24 | 204,897 | -0.11(-0.38%) |
Feb 03, 2020 | 28.20 | 28.43 | 28.06 | 28.35 | 215,256 | +0.15(+0.55%) |
Jan 31, 2020 | 27.92 | 28.22 | 27.36 | 28.20 | 377,562 | +0.24(+0.87%) |
Jan 30, 2020 | 27.90 | 28.35 | 27.57 | 27.95 | 202,293 | -0.24(-0.86%) |
Jan 29, 2020 | 28.71 | 28.94 | 28.13 | 28.20 | 85,904 | -0.58(-2.02%) |
Jan 28, 2020 | 28.91 | 29.05 | 28.58 | 28.78 | 178,601 | +0.07(+0.24%) |
Jan 27, 2020 | 28.61 | 28.95 | 28.31 | 28.71 | 238,234 | -0.24(-0.84%) |
Jan 24, 2020 | 29.66 | 29.67 | 28.76 | 28.95 | 194,881 | -0.80(-2.70%) |
Jan 23, 2020 | 29.89 | 29.92 | 29.28 | 29.75 | 230,841 | -0.16(-0.55%) |
Jan 22, 2020 | 29.66 | 30.17 | 29.47 | 29.92 | 308,787 | +0.36(+1.21%) |
Jan 21, 2020 | 30.32 | 30.32 | 29.51 | 29.56 | 199,895 | -0.94(-3.08%) |
Jan 17, 2020 | 30.57 | 30.57 | 30.12 | 30.50 | 141,224 | +0.09(+0.29%) |
Jan 16, 2020 | 30.18 | 30.61 | 30.08 | 30.41 | 126,595 | +0.37(+1.22%) |
Jan 15, 2020 | 30.08 | 30.59 | 29.84 | 30.04 | 138,646 | -0.19(-0.64%) |
Jan 14, 2020 | 29.59 | 30.39 | 29.34 | 30.24 | 405,432 | +0.65(+2.19%) |
Jan 13, 2020 | 29.35 | 29.95 | 29.28 | 29.59 | 235,874 | -0.05(-0.16%) |
Jan 10, 2020 | 30.16 | 30.28 | 29.52 | 29.64 | 201,394 | -0.39(-1.29%) |
Jan 09, 2020 | 30.16 | 30.16 | 29.68 | 30.02 | 236,572 | -0.07(-0.22%) |
Jan 08, 2020 | 30.77 | 31.17 | 29.97 | 30.09 | 144,028 | -0.79(-2.57%) |
Jan 07, 2020 | 30.66 | 31.30 | 30.64 | 30.88 | 123,427 | +0.15(+0.50%) |
Jan 06, 2020 | 30.93 | 31.13 | 30.43 | 30.73 | 269,958 | -0.38(-1.21%) |
Jan 03, 2020 | 30.79 | 31.20 | 30.79 | 31.11 | 166,036 | -0.03(-0.09%) |
Jan 02, 2020 | 30.97 | 31.22 | 30.50 | 31.14 | 189,595 | +0.41(+1.32%) |
Dec 31, 2019 | 30.57 | 30.87 | 30.37 | 30.73 | 199,636 | +0.07(+0.22%) |
Dec 30, 2019 | 30.82 | 31.12 | 30.48 | 30.66 | 126,319 | -0.16(-0.53%) |
Dec 27, 2019 | 31.65 | 31.65 | 30.75 | 30.83 | 101,110 | -0.71(-2.24%) |
Dec 26, 2019 | 31.46 | 31.72 | 31.36 | 31.53 | 53,398 | +0.07(+0.22%) |
Dec 24, 2019 | 31.43 | 31.66 | 31.23 | 31.46 | 57,999 | +0.01(+0.03%) |
Dec 23, 2019 | 32.00 | 32.00 | 31.25 | 31.46 | 128,167 | -0.45(-1.42%) |
Dec 20, 2019 | 31.93 | 32.28 | 31.77 | 31.91 | 755,642 | +0.17(+0.55%) |
Dec 19, 2019 | 32.10 | 32.24 | 31.53 | 31.74 | 187,654 | -0.30(-0.94%) |
Dec 18, 2019 | 31.91 | 32.14 | 31.60 | 32.04 | 171,782 | +0.12(+0.36%) |
Dec 17, 2019 | 31.47 | 32.04 | 31.44 | 31.92 | 157,706 | +0.44(+1.38%) |
Dec 16, 2019 | 31.06 | 31.68 | 31.01 | 31.48 | 140,105 | +0.56(+1.81%) |
Dec 13, 2019 | 30.88 | 30.94 | 30.57 | 30.92 | 85,602 | +0.00(+0.00%) |
Dec 12, 2019 | 30.52 | 30.98 | 30.52 | 30.92 | 219,128 | +0.26(+0.85%) |
Dec 11, 2019 | 31.10 | 31.33 | 30.48 | 30.66 | 143,330 | -0.45(-1.43%) |
Dec 10, 2019 | 31.18 | 31.44 | 31.01 | 31.11 | 171,006 | -0.14(-0.46%) |
Dec 09, 2019 | 31.24 | 31.51 | 31.15 | 31.25 | 138,981 | -0.08(-0.25%) |
Dec 06, 2019 | 30.90 | 31.42 | 30.82 | 31.33 | 218,659 | +0.77(+2.53%) |
Dec 05, 2019 | 30.44 | 30.77 | 30.33 | 30.56 | 154,334 | +0.07(+0.22%) |
Dec 04, 2019 | 30.81 | 31.04 | 30.43 | 30.49 | 132,564 | -0.24(-0.79%) |
Dec 03, 2019 | 30.22 | 30.92 | 30.22 | 30.73 | 231,516 | +0.23(+0.76%) |
Dec 02, 2019 | 30.43 | 30.89 | 30.39 | 30.50 | 154,190 | +0.07(+0.22%) |
Nov 29, 2019 | 30.28 | 30.78 | 30.25 | 30.43 | 71,439 | -0.04(-0.13%) |
Nov 27, 2019 | 30.01 | 30.77 | 29.98 | 30.47 | 129,748 | +0.41(+1.35%) |
Nov 26, 2019 | 29.98 | 30.47 | 29.98 | 30.06 | 199,500 | -0.05(-0.16%) |
Nov 25, 2019 | 29.94 | 30.40 | 29.91 | 30.11 | 215,040 | +0.06(+0.19%) |
Nov 22, 2019 | 31.04 | 31.14 | 29.46 | 30.05 | 464,406 | -2.13(-6.61%) |
Nov 21, 2019 | 32.58 | 32.58 | 32.13 | 32.18 | 92,041 | -0.39(-1.21%) |
Nov 20, 2019 | 32.59 | 32.94 | 32.57 | 32.58 | 206,799 | -0.19(-0.59%) |
Nov 19, 2019 | 32.49 | 32.91 | 32.14 | 32.77 | 176,486 | +0.57(+1.76%) |
Nov 18, 2019 | 31.81 | 32.44 | 31.81 | 32.20 | 148,086 | +0.34(+1.06%) |
Nov 15, 2019 | 32.26 | 32.26 | 31.72 | 31.86 | 204,336 | -0.23(-0.72%) |
Nov 14, 2019 | 32.02 | 32.42 | 31.83 | 32.09 | 145,110 | -0.01(-0.03%) |
Nov 13, 2019 | 32.07 | 32.18 | 31.38 | 32.10 | 215,756 | -0.16(-0.51%) |
Nov 12, 2019 | 33.07 | 33.11 | 32.26 | 32.27 | 154,256 | -0.76(-2.30%) |
Nov 11, 2019 | 32.85 | 33.36 | 32.81 | 33.03 | 139,692 | +0.00(+0.00%) |
Nov 08, 2019 | 32.85 | 33.56 | 32.85 | 33.03 | 124,658 | +0.10(+0.29%) |
Nov 07, 2019 | 34.07 | 34.44 | 32.92 | 32.93 | 219,294 | -0.86(-2.54%) |
Nov 06, 2019 | 34.86 | 34.86 | 33.64 | 33.79 | 262,018 | -1.04(-2.98%) |
Nov 05, 2019 | 35.25 | 35.25 | 34.64 | 34.83 | 257,132 | -0.42(-1.20%) |
Nov 04, 2019 | 35.11 | 35.50 | 34.81 | 35.25 | 127,136 | +0.44(+1.27%) |
Nov 01, 2019 | 34.82 | 35.30 | 34.70 | 34.81 | 244,747 | +0.06(+0.17%) |
Oct 31, 2019 | 34.64 | 34.94 | 34.43 | 34.75 | 102,927 | -0.12(-0.33%) |
Oct 30, 2019 | 35.08 | 35.08 | 34.34 | 34.87 | 125,052 | -0.21(-0.60%) |
Oct 29, 2019 | 34.81 | 35.25 | 34.67 | 35.08 | 137,288 | +0.32(+0.91%) |
Oct 28, 2019 | 34.47 | 35.20 | 34.41 | 34.76 | 137,059 | +0.33(+0.95%) |
Oct 25, 2019 | 34.51 | 34.70 | 33.98 | 34.43 | 149,798 | -0.30(-0.86%) |
Oct 24, 2019 | 35.56 | 35.99 | 34.67 | 34.73 | 222,411 | -0.66(-1.88%) |
Oct 23, 2019 | 35.20 | 35.50 | 34.82 | 35.40 | 137,632 | +0.35(+0.99%) |
Oct 22, 2019 | 34.72 | 35.35 | 34.56 | 35.05 | 130,833 | +0.35(+1.00%) |
Oct 21, 2019 | 34.56 | 34.91 | 34.30 | 34.70 | 150,533 | +0.30(+0.87%) |
Oct 18, 2019 | 33.69 | 34.60 | 33.62 | 34.40 | 111,777 | +0.46(+1.36%) |
Oct 17, 2019 | 33.12 | 34.13 | 33.12 | 33.94 | 175,449 | +0.97(+2.95%) |
Oct 16, 2019 | 32.59 | 33.01 | 32.45 | 32.97 | 175,112 | +0.35(+1.06%) |
Oct 15, 2019 | 32.79 | 32.90 | 32.16 | 32.62 | 203,805 | -0.13(-0.38%) |
Oct 14, 2019 | 32.97 | 32.97 | 32.07 | 32.75 | 177,933 | -0.29(-0.87%) |
Oct 11, 2019 | 32.81 | 33.50 | 32.49 | 33.04 | 164,861 | +0.63(+1.93%) |
Oct 10, 2019 | 32.82 | 33.01 | 32.39 | 32.41 | 145,335 | -0.44(-1.35%) |
Oct 09, 2019 | 33.40 | 33.40 | 32.71 | 32.85 | 86,579 | -0.28(-0.84%) |
Oct 08, 2019 | 33.86 | 33.93 | 33.06 | 33.13 | 133,371 | -0.90(-2.63%) |
Oct 07, 2019 | 34.18 | 34.18 | 33.52 | 34.03 | 121,496 | -0.16(-0.48%) |
Oct 04, 2019 | 34.39 | 34.62 | 34.04 | 34.19 | 85,079 | -0.16(-0.48%) |
Oct 03, 2019 | 35.75 | 35.77 | 34.16 | 34.36 | 272,070 | -1.45(-4.06%) |
Oct 02, 2019 | 35.60 | 35.83 | 35.39 | 35.81 | 205,185 | +0.02(+0.05%) |
Oct 01, 2019 | 35.83 | 36.23 | 35.59 | 35.79 | 275,010 | +0.16(+0.46%) |
Sep 30, 2019 | 35.64 | 35.94 | 34.95 | 35.63 | 247,849 | +0.06(+0.16%) |
Sep 27, 2019 | 35.61 | 36.15 | 35.33 | 35.57 | 178,366 | +0.07(+0.19%) |
Sep 26, 2019 | 34.93 | 35.66 | 34.68 | 35.50 | 127,760 | +0.54(+1.54%) |
Sep 25, 2019 | 35.11 | 35.49 | 34.91 | 34.96 | 174,525 | -0.17(-0.49%) |
Sep 24, 2019 | 34.99 | 35.42 | 34.83 | 35.14 | 152,879 | +0.12(+0.33%) |
Sep 23, 2019 | 34.84 | 35.31 | 34.83 | 35.02 | 88,614 | +0.08(+0.22%) |
Sep 20, 2019 | 34.89 | 35.29 | 34.75 | 34.94 | 344,785 | +0.06(+0.17%) |
Sep 19, 2019 | 35.28 | 35.40 | 34.81 | 34.89 | 131,482 | -0.21(-0.60%) |
Sep 18, 2019 | 35.20 | 35.37 | 34.74 | 35.10 | 172,299 | -0.01(-0.03%) |
Sep 17, 2019 | 35.02 | 35.23 | 34.80 | 35.11 | 118,134 | +0.06(+0.16%) |
Sep 16, 2019 | 34.31 | 35.43 | 34.20 | 35.05 | 149,528 | +0.60(+1.73%) |
Sep 13, 2019 | 34.03 | 34.63 | 33.99 | 34.45 | 134,527 | +0.68(+2.02%) |
Sep 12, 2019 | 33.93 | 34.17 | 33.40 | 33.77 | 116,800 | -0.09(-0.26%) |
Sep 11, 2019 | 33.26 | 34.22 | 33.10 | 33.86 | 142,673 | +0.82(+2.48%) |
Sep 10, 2019 | 32.21 | 33.06 | 32.05 | 33.04 | 223,710 | +0.75(+2.33%) |
Sep 09, 2019 | 32.12 | 32.58 | 31.96 | 32.29 | 174,203 | +0.24(+0.75%) |
Sep 06, 2019 | 32.66 | 32.66 | 31.99 | 32.05 | 99,623 | -0.51(-1.57%) |
Sep 05, 2019 | 32.88 | 33.33 | 32.56 | 32.56 | 129,387 | -0.03(-0.09%) |
Sep 04, 2019 | 32.79 | 32.79 | 32.36 | 32.58 | 91,720 | +0.01(+0.03%) |
Sep 03, 2019 | 32.18 | 32.64 | 31.89 | 32.58 | 123,867 | +0.27(+0.83%) |
Aug 30, 2019 | 32.73 | 32.93 | 32.01 | 32.31 | 99,727 | -0.30(-0.92%) |
Aug 29, 2019 | 32.51 | 32.74 | 32.46 | 32.60 | 76,628 | +0.40(+1.26%) |
Aug 28, 2019 | 31.58 | 32.45 | 31.58 | 32.20 | 109,555 | +0.52(+1.64%) |
Aug 27, 2019 | 32.86 | 32.86 | 31.67 | 31.68 | 125,475 | -0.97(-2.98%) |
Aug 26, 2019 | 32.10 | 32.75 | 31.86 | 32.65 | 109,396 | +0.85(+2.66%) |
Aug 23, 2019 | 32.86 | 33.07 | 31.71 | 31.81 | 126,217 | -1.21(-3.67%) |
Aug 22, 2019 | 32.88 | 33.18 | 32.66 | 33.02 | 102,904 | +0.13(+0.41%) |
Aug 21, 2019 | 33.57 | 33.57 | 32.79 | 32.88 | 108,869 | -0.46(-1.38%) |
Aug 20, 2019 | 33.72 | 34.20 | 33.31 | 33.34 | 134,605 | -0.53(-1.56%) |
Aug 19, 2019 | 33.96 | 34.47 | 33.77 | 33.87 | 150,191 | +0.33(+0.97%) |
Aug 16, 2019 | 33.09 | 33.80 | 32.89 | 33.55 | 893,694 | +0.65(+1.98%) |
Aug 15, 2019 | 32.96 | 33.14 | 32.63 | 32.89 | 212,410 | -0.06(-0.17%) |
Aug 14, 2019 | 34.39 | 34.48 | 32.89 | 32.95 | 311,438 | -1.79(-5.16%) |
Aug 13, 2019 | 34.41 | 35.10 | 34.40 | 34.74 | 213,272 | +0.24(+0.69%) |
Aug 12, 2019 | 34.44 | 34.62 | 34.01 | 34.50 | 231,716 | -0.04(-0.11%) |
Aug 09, 2019 | 34.67 | 34.75 | 33.97 | 34.54 | 242,340 | -0.26(-0.74%) |
Aug 08, 2019 | 34.42 | 34.99 | 34.33 | 34.80 | 389,137 | +0.62(+1.82%) |
Aug 07, 2019 | 33.25 | 34.27 | 33.07 | 34.18 | 349,488 | +0.90(+2.71%) |
Aug 06, 2019 | 33.17 | 33.44 | 32.54 | 33.28 | 213,689 | +0.47(+1.43%) |
Aug 05, 2019 | 32.62 | 32.95 | 32.02 | 32.81 | 350,251 | -0.25(-0.75%) |
Aug 02, 2019 | 31.67 | 33.09 | 31.66 | 33.06 | 184,625 | +1.05(+3.29%) |
Aug 01, 2019 | 33.45 | 33.72 | 31.85 | 32.00 | 254,219 | -1.52(-4.54%) |
Jul 31, 2019 | 33.23 | 34.01 | 33.09 | 33.53 | 220,256 | +0.24(+0.72%) |
Jul 30, 2019 | 33.18 | 33.68 | 33.07 | 33.29 | 198,675 | -0.07(-0.20%) |
Jul 29, 2019 | 33.33 | 33.38 | 32.78 | 33.35 | 223,698 | +0.12(+0.37%) |
Jul 26, 2019 | 32.46 | 33.30 | 32.37 | 33.23 | 256,012 | +0.88(+2.73%) |
Jul 25, 2019 | 31.93 | 32.42 | 31.30 | 32.35 | 245,539 | +0.81(+2.58%) |
Jul 24, 2019 | 30.67 | 31.65 | 30.62 | 31.53 | 296,817 | +0.84(+2.75%) |
Jul 23, 2019 | 30.92 | 31.36 | 30.67 | 30.69 | 179,656 | -0.16(-0.53%) |
Jul 22, 2019 | 31.24 | 31.25 | 30.57 | 30.85 | 196,398 | -0.31(-0.98%) |
Jul 19, 2019 | 30.89 | 31.82 | 30.80 | 31.16 | 235,869 | +0.15(+0.49%) |
Jul 18, 2019 | 32.05 | 32.05 | 30.75 | 31.01 | 166,166 | -1.11(-3.46%) |
Jul 17, 2019 | 32.28 | 32.28 | 31.89 | 32.12 | 130,278 | -0.21(-0.65%) |
Jul 16, 2019 | 32.24 | 32.43 | 31.99 | 32.33 | 141,126 | +0.12(+0.39%) |
Jul 15, 2019 | 32.36 | 32.36 | 31.80 | 32.20 | 88,568 | -0.15(-0.47%) |
Jul 12, 2019 | 31.89 | 32.54 | 31.80 | 32.36 | 145,174 | +0.58(+1.84%) |
Jul 11, 2019 | 31.87 | 31.89 | 31.59 | 31.77 | 101,865 | -0.12(-0.39%) |
Jul 10, 2019 | 31.80 | 31.92 | 31.51 | 31.90 | 118,473 | +0.29(+0.91%) |
Jul 09, 2019 | 31.75 | 31.99 | 31.54 | 31.61 | 80,068 | -0.17(-0.54%) |
Jul 08, 2019 | 32.01 | 32.01 | 31.61 | 31.78 | 93,592 | -0.19(-0.60%) |
Jul 05, 2019 | 31.41 | 32.08 | 31.30 | 31.97 | 96,017 | +0.33(+1.03%) |
Jul 03, 2019 | 31.35 | 31.77 | 31.20 | 31.65 | 41,538 | +0.33(+1.04%) |
Jul 02, 2019 | 31.41 | 31.62 | 31.11 | 31.32 | 115,422 | +0.02(+0.06%) |