Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.10 | 15.21 | 14.55 | 15.12 | 2,973,280 | -0.19(-1.22%) |
Jul 30, 2020 | 15.40 | 15.63 | 14.84 | 15.30 | 2,478,006 | -0.35(-2.22%) |
Jul 29, 2020 | 16.52 | 16.86 | 15.34 | 15.65 | 3,946,715 | -0.82(-4.99%) |
Jul 28, 2020 | 17.28 | 17.50 | 16.31 | 16.47 | 1,608,017 | -0.89(-5.13%) |
Jul 27, 2020 | 16.99 | 17.46 | 16.91 | 17.36 | 1,445,229 | +0.37(+2.20%) |
Jul 24, 2020 | 17.23 | 17.44 | 16.86 | 16.99 | 1,501,974 | -0.25(-1.47%) |
Jul 23, 2020 | 16.20 | 17.33 | 16.15 | 17.24 | 2,685,643 | +0.89(+5.44%) |
Jul 22, 2020 | 16.41 | 16.62 | 16.06 | 16.35 | 2,741,130 | -0.35(-2.08%) |
Jul 21, 2020 | 15.79 | 17.17 | 15.79 | 16.70 | 3,131,786 | +1.38(+9.02%) |
Jul 20, 2020 | 15.49 | 15.86 | 15.22 | 15.32 | 2,160,999 | -0.07(-0.44%) |
Jul 17, 2020 | 16.23 | 16.30 | 15.37 | 15.39 | 4,113,002 | -0.90(-5.52%) |
Jul 16, 2020 | 16.12 | 16.56 | 15.90 | 16.29 | 1,084,731 | -0.14(-0.88%) |
Jul 15, 2020 | 16.69 | 16.82 | 16.01 | 16.43 | 2,359,354 | +0.36(+2.22%) |
Jul 14, 2020 | 15.08 | 16.12 | 15.01 | 16.07 | 2,309,470 | +0.88(+5.80%) |
Jul 13, 2020 | 16.02 | 16.02 | 15.17 | 15.19 | 2,223,579 | -0.64(-4.07%) |
Jul 10, 2020 | 14.74 | 15.97 | 14.51 | 15.84 | 2,660,098 | +1.03(+6.99%) |
Jul 09, 2020 | 15.73 | 15.76 | 14.56 | 14.80 | 2,331,788 | -0.91(-5.77%) |
Jul 08, 2020 | 15.14 | 15.89 | 15.09 | 15.71 | 2,968,304 | +0.20(+1.26%) |
Jul 07, 2020 | 15.89 | 15.96 | 15.47 | 15.51 | 1,495,350 | -0.70(-4.34%) |
Jul 06, 2020 | 16.01 | 16.44 | 15.72 | 16.22 | 1,823,036 | +0.59(+3.74%) |
Jul 02, 2020 | 16.13 | 16.43 | 15.52 | 15.63 | 1,965,436 | -0.08(-0.49%) |
Jul 01, 2020 | 16.53 | 16.90 | 15.68 | 15.71 | 2,024,069 | -0.83(-5.02%) |
Jun 30, 2020 | 15.97 | 16.62 | 15.84 | 16.54 | 2,542,309 | +0.31(+1.88%) |
Jun 29, 2020 | 16.05 | 16.52 | 15.79 | 16.23 | 1,791,838 | +0.46(+2.90%) |
Jun 26, 2020 | 16.67 | 16.73 | 15.63 | 15.78 | 2,597,108 | -1.09(-6.48%) |
Jun 25, 2020 | 15.93 | 16.90 | 15.78 | 16.87 | 1,737,729 | +0.66(+4.08%) |
Jun 24, 2020 | 17.21 | 17.29 | 16.15 | 16.21 | 2,652,478 | -1.52(-8.56%) |
Jun 23, 2020 | 18.68 | 18.75 | 17.57 | 17.73 | 2,499,796 | -0.62(-3.37%) |
Jun 22, 2020 | 18.12 | 18.56 | 17.85 | 18.35 | 2,111,235 | +0.19(+1.03%) |
Jun 19, 2020 | 19.00 | 19.03 | 18.05 | 18.16 | 8,034,321 | -0.17(-0.93%) |
Jun 18, 2020 | 18.11 | 18.85 | 18.01 | 18.33 | 1,891,459 | -0.18(-0.96%) |
Jun 17, 2020 | 19.53 | 19.64 | 18.44 | 18.51 | 1,730,502 | -1.10(-5.62%) |
Jun 16, 2020 | 21.08 | 21.08 | 19.23 | 19.61 | 2,708,247 | +0.03(+0.13%) |
Jun 15, 2020 | 17.79 | 20.07 | 17.51 | 19.58 | 2,870,982 | +0.54(+2.85%) |
Jun 12, 2020 | 19.06 | 19.52 | 18.11 | 19.04 | 2,286,403 | +1.39(+7.88%) |
Jun 11, 2020 | 18.65 | 19.80 | 17.50 | 17.65 | 2,998,107 | -3.31(-15.81%) |
Jun 10, 2020 | 21.97 | 22.13 | 20.61 | 20.96 | 3,161,466 | -1.45(-6.47%) |
Jun 09, 2020 | 22.39 | 23.33 | 21.90 | 22.41 | 2,956,376 | -1.57(-6.54%) |
Jun 08, 2020 | 24.30 | 24.53 | 23.11 | 23.98 | 3,508,695 | +1.23(+5.40%) |
Jun 05, 2020 | 23.52 | 23.96 | 22.55 | 22.75 | 4,628,130 | +1.57(+7.40%) |
Jun 04, 2020 | 19.41 | 21.19 | 18.96 | 21.19 | 4,206,717 | +1.92(+9.94%) |
Jun 03, 2020 | 18.88 | 19.34 | 18.77 | 19.27 | 2,668,887 | +0.79(+4.27%) |
Jun 02, 2020 | 17.47 | 18.83 | 17.44 | 18.48 | 3,409,708 | +1.30(+7.55%) |
Jun 01, 2020 | 16.97 | 17.42 | 16.62 | 17.18 | 2,669,645 | +0.12(+0.70%) |
May 29, 2020 | 17.27 | 17.46 | 16.45 | 17.07 | 4,210,672 | -0.40(-2.28%) |
May 28, 2020 | 17.17 | 18.05 | 16.67 | 17.46 | 5,668,987 | +0.83(+4.99%) |
May 27, 2020 | 17.04 | 17.19 | 16.14 | 16.63 | 3,216,271 | +0.14(+0.87%) |
May 26, 2020 | 16.19 | 17.03 | 15.71 | 16.49 | 3,794,063 | +1.05(+6.81%) |
May 22, 2020 | 15.56 | 15.67 | 15.06 | 15.44 | 3,312,531 | -0.37(-2.36%) |
May 21, 2020 | 16.01 | 16.07 | 15.14 | 15.81 | 39,140,528 | -0.10(-0.64%) |
May 20, 2020 | 16.39 | 16.71 | 15.71 | 15.91 | 4,465,517 | -0.07(-0.42%) |
May 19, 2020 | 16.95 | 16.95 | 15.88 | 15.98 | 3,971,996 | -0.35(-2.13%) |
May 18, 2020 | 15.98 | 16.48 | 15.47 | 16.33 | 3,073,147 | +1.45(+9.74%) |
May 15, 2020 | 14.60 | 15.14 | 14.57 | 14.88 | 2,712,000 | +0.17(+1.15%) |
May 14, 2020 | 14.50 | 15.45 | 14.01 | 14.71 | 3,049,441 | -0.24(-1.59%) |
May 13, 2020 | 15.36 | 15.45 | 14.56 | 14.95 | 2,646,062 | -0.67(-4.29%) |
May 12, 2020 | 15.54 | 15.95 | 15.20 | 15.62 | 3,445,938 | +0.20(+1.32%) |
May 11, 2020 | 14.67 | 15.82 | 14.61 | 15.41 | 3,917,109 | +0.38(+2.54%) |
May 08, 2020 | 13.68 | 15.06 | 13.62 | 15.03 | 3,562,250 | +1.79(+13.51%) |
May 07, 2020 | 13.37 | 13.89 | 12.98 | 13.24 | 4,003,429 | +0.30(+2.32%) |
May 06, 2020 | 13.82 | 14.09 | 12.93 | 12.94 | 3,817,211 | -0.84(-6.12%) |
May 05, 2020 | 15.70 | 15.80 | 13.77 | 13.79 | 3,715,920 | -0.85(-5.82%) |
May 04, 2020 | 13.37 | 14.70 | 13.14 | 14.64 | 3,432,938 | +1.01(+7.38%) |
May 01, 2020 | 14.60 | 15.94 | 13.51 | 13.63 | 7,511,729 | -2.40(-14.97%) |
Apr 30, 2020 | 17.47 | 17.52 | 15.75 | 16.03 | 21,633,272 | -1.18(-6.83%) |
Apr 29, 2020 | 16.29 | 17.26 | 15.81 | 17.21 | 6,684,144 | +1.82(+11.80%) |
Apr 28, 2020 | 15.22 | 15.49 | 14.44 | 15.39 | 3,676,910 | +1.02(+7.11%) |
Apr 27, 2020 | 13.91 | 14.47 | 13.44 | 14.37 | 3,898,560 | -0.04(-0.28%) |
Apr 24, 2020 | 15.67 | 15.85 | 13.97 | 14.41 | 7,143,369 | -1.27(-8.12%) |
Apr 23, 2020 | 15.57 | 15.97 | 15.19 | 15.68 | 3,966,785 | +0.74(+4.94%) |
Apr 22, 2020 | 15.88 | 16.21 | 14.56 | 14.94 | 3,721,411 | -0.06(-0.38%) |
Apr 21, 2020 | 13.72 | 15.07 | 13.51 | 15.00 | 3,979,097 | +0.70(+4.88%) |
Apr 20, 2020 | 12.99 | 14.53 | 12.75 | 14.30 | 3,490,430 | -0.08(-0.56%) |
Apr 17, 2020 | 13.33 | 14.43 | 13.27 | 14.39 | 3,562,497 | +1.35(+10.39%) |
Apr 16, 2020 | 13.10 | 13.33 | 12.57 | 13.03 | 3,289,940 | -0.20(-1.53%) |
Apr 15, 2020 | 13.61 | 13.80 | 12.77 | 13.23 | 3,879,517 | -1.64(-11.01%) |
Apr 14, 2020 | 14.96 | 15.34 | 14.55 | 14.87 | 3,431,626 | -0.25(-1.66%) |
Apr 13, 2020 | 16.04 | 16.26 | 14.77 | 15.12 | 3,408,264 | -0.43(-2.76%) |
Apr 09, 2020 | 16.30 | 17.30 | 14.56 | 15.55 | 3,989,064 | +0.33(+2.18%) |
Apr 08, 2020 | 14.52 | 15.40 | 14.24 | 15.22 | 2,312,092 | +1.13(+8.00%) |
Apr 07, 2020 | 14.60 | 14.79 | 13.55 | 14.09 | 3,565,580 | +0.62(+4.57%) |
Apr 06, 2020 | 13.29 | 13.74 | 12.71 | 13.48 | 2,509,028 | +0.94(+7.50%) |
Apr 03, 2020 | 13.96 | 14.02 | 11.85 | 12.54 | 3,270,966 | -0.72(-5.44%) |
Apr 02, 2020 | 12.07 | 14.49 | 12.02 | 13.26 | 4,461,045 | +1.71(+14.82%) |
Apr 01, 2020 | 12.20 | 12.29 | 10.90 | 11.55 | 4,039,798 | -1.14(-9.01%) |
Mar 31, 2020 | 13.00 | 13.62 | 12.28 | 12.69 | 4,015,926 | +0.12(+0.97%) |
Mar 30, 2020 | 13.01 | 13.45 | 12.31 | 12.57 | 2,958,177 | -1.09(-7.96%) |
Mar 27, 2020 | 14.30 | 15.54 | 13.51 | 13.66 | 4,480,622 | -1.71(-11.13%) |
Mar 26, 2020 | 13.99 | 15.57 | 13.91 | 15.37 | 3,038,806 | +1.58(+11.47%) |
Mar 25, 2020 | 15.04 | 15.59 | 13.20 | 13.79 | 3,391,723 | -0.88(-6.02%) |
Mar 24, 2020 | 12.51 | 15.08 | 12.21 | 14.67 | 3,789,078 | +3.21(+28.03%) |
Mar 23, 2020 | 10.79 | 12.14 | 10.44 | 11.46 | 6,043,983 | +0.79(+7.37%) |
Mar 20, 2020 | 10.91 | 11.61 | 10.06 | 10.67 | 9,626,561 | +0.29(+2.81%) |
Mar 19, 2020 | 10.80 | 11.40 | 10.06 | 10.38 | 3,951,951 | -0.48(-4.41%) |
Mar 18, 2020 | 12.05 | 12.21 | 10.61 | 10.86 | 4,347,827 | -2.12(-16.37%) |
Mar 17, 2020 | 11.81 | 14.19 | 11.40 | 12.98 | 4,809,726 | +1.18(+9.96%) |
Mar 16, 2020 | 12.22 | 14.45 | 11.46 | 11.81 | 6,300,672 | -2.39(-16.85%) |
Mar 13, 2020 | 13.83 | 14.43 | 12.57 | 14.20 | 6,860,594 | +1.26(+9.71%) |
Mar 12, 2020 | 14.77 | 15.08 | 12.85 | 12.94 | 4,971,559 | -3.28(-20.24%) |
Mar 11, 2020 | 16.62 | 17.14 | 15.72 | 16.23 | 5,373,212 | -0.75(-4.44%) |
Mar 10, 2020 | 16.24 | 17.45 | 14.54 | 16.98 | 6,495,466 | +1.97(+13.13%) |
Mar 09, 2020 | 16.23 | 18.67 | 14.84 | 15.01 | 7,366,232 | -7.37(-32.93%) |
Mar 06, 2020 | 24.81 | 25.05 | 22.09 | 22.38 | 5,482,112 | -3.39(-13.15%) |
Mar 05, 2020 | 27.42 | 27.53 | 25.27 | 25.77 | 3,264,922 | -2.55(-8.99%) |
Mar 04, 2020 | 29.25 | 29.90 | 27.88 | 28.32 | 2,963,697 | -0.46(-1.61%) |
Mar 03, 2020 | 30.31 | 30.84 | 28.21 | 28.78 | 2,720,874 | -1.73(-5.66%) |
Mar 02, 2020 | 30.34 | 30.52 | 29.09 | 30.51 | 3,186,443 | +0.59(+1.98%) |
Feb 28, 2020 | 28.96 | 30.33 | 28.62 | 29.91 | 3,960,330 | -0.19(-0.62%) |
Feb 27, 2020 | 30.16 | 31.20 | 29.11 | 30.10 | 2,885,226 | -1.44(-4.55%) |
Feb 26, 2020 | 32.43 | 32.74 | 31.46 | 31.54 | 1,816,380 | -0.64(-1.99%) |
Feb 25, 2020 | 34.15 | 34.28 | 31.85 | 32.18 | 2,151,764 | -1.80(-5.30%) |
Feb 24, 2020 | 34.51 | 34.90 | 33.92 | 33.98 | 1,880,940 | -2.43(-6.68%) |
Feb 21, 2020 | 36.32 | 36.51 | 35.38 | 36.41 | 1,553,968 | -0.46(-1.25%) |
Feb 20, 2020 | 37.11 | 37.60 | 36.58 | 36.87 | 1,129,151 | +0.01(+0.02%) |
Feb 19, 2020 | 36.86 | 36.97 | 36.24 | 36.86 | 1,474,874 | +0.32(+0.87%) |
Feb 18, 2020 | 36.26 | 36.74 | 35.80 | 36.55 | 1,503,941 | -0.19(-0.53%) |
Feb 14, 2020 | 36.94 | 37.04 | 36.23 | 36.74 | 2,345,688 | -0.07(-0.20%) |
Feb 13, 2020 | 36.63 | 37.07 | 36.14 | 36.81 | 2,290,511 | +0.17(+0.46%) |
Feb 12, 2020 | 36.55 | 36.88 | 36.03 | 36.64 | 1,751,384 | +0.90(+2.52%) |
Feb 11, 2020 | 35.95 | 36.00 | 35.45 | 35.74 | 1,453,959 | +0.41(+1.17%) |
Feb 10, 2020 | 34.30 | 35.48 | 33.95 | 35.33 | 1,791,991 | +0.75(+2.16%) |
Feb 07, 2020 | 33.67 | 34.75 | 33.21 | 34.58 | 2,672,119 | -0.36(-1.02%) |
Feb 06, 2020 | 35.06 | 35.32 | 34.28 | 34.94 | 2,729,294 | -0.04(-0.11%) |
Feb 05, 2020 | 33.85 | 35.42 | 33.85 | 34.98 | 2,187,253 | +1.74(+5.23%) |
Feb 04, 2020 | 33.87 | 34.93 | 33.03 | 33.24 | 3,300,807 | +0.73(+2.26%) |
Feb 03, 2020 | 32.20 | 32.64 | 31.95 | 32.51 | 4,257,512 | +0.16(+0.49%) |
Jan 31, 2020 | 32.23 | 32.66 | 31.34 | 32.35 | 22,313,702 | -0.02(-0.05%) |
Jan 30, 2020 | 31.15 | 32.40 | 31.11 | 32.36 | 2,743,452 | +0.77(+2.45%) |
Jan 29, 2020 | 32.78 | 32.99 | 31.56 | 31.59 | 2,209,334 | -0.83(-2.56%) |
Jan 28, 2020 | 32.59 | 32.98 | 32.24 | 32.42 | 2,591,783 | +0.18(+0.57%) |
Jan 27, 2020 | 32.89 | 33.07 | 32.13 | 32.24 | 2,574,214 | -1.45(-4.31%) |
Jan 24, 2020 | 33.81 | 33.98 | 33.46 | 33.69 | 1,965,408 | -0.36(-1.05%) |
Jan 23, 2020 | 33.59 | 34.23 | 33.19 | 34.05 | 2,575,884 | -0.22(-0.65%) |
Jan 22, 2020 | 34.89 | 34.97 | 34.17 | 34.27 | 2,227,174 | -0.81(-2.30%) |
Jan 21, 2020 | 35.68 | 35.91 | 35.04 | 35.08 | 2,428,832 | -0.93(-2.57%) |
Jan 17, 2020 | 36.22 | 36.53 | 35.96 | 36.00 | 1,505,112 | -0.10(-0.27%) |
Jan 16, 2020 | 37.07 | 37.32 | 36.00 | 36.10 | 2,087,149 | -0.65(-1.76%) |
Jan 15, 2020 | 36.62 | 37.14 | 36.37 | 36.74 | 1,550,826 | -0.36(-0.97%) |
Jan 14, 2020 | 36.68 | 37.26 | 36.53 | 37.10 | 2,262,942 | +0.21(+0.56%) |
Jan 13, 2020 | 36.90 | 37.17 | 36.45 | 36.90 | 1,725,510 | -0.22(-0.58%) |
Jan 10, 2020 | 36.69 | 37.20 | 36.03 | 37.11 | 1,661,177 | +0.33(+0.91%) |
Jan 09, 2020 | 36.25 | 37.02 | 35.68 | 36.78 | 2,245,171 | +0.41(+1.14%) |
Jan 08, 2020 | 36.85 | 37.09 | 35.73 | 36.36 | 2,437,781 | -0.77(-2.06%) |
Jan 07, 2020 | 37.40 | 37.40 | 36.32 | 37.13 | 1,392,460 | -0.49(-1.29%) |
Jan 06, 2020 | 36.86 | 37.76 | 36.69 | 37.61 | 2,551,049 | +1.04(+2.84%) |
Jan 03, 2020 | 36.90 | 37.25 | 35.96 | 36.58 | 1,621,315 | +0.46(+1.28%) |
Jan 02, 2020 | 36.58 | 36.60 | 35.39 | 36.11 | 2,322,068 | -0.13(-0.35%) |
Dec 31, 2019 | 35.89 | 36.31 | 35.29 | 36.24 | 2,502,295 | -0.09(-0.24%) |
Dec 30, 2019 | 35.72 | 36.83 | 35.72 | 36.33 | 2,138,810 | +0.89(+2.50%) |
Dec 27, 2019 | 36.23 | 36.23 | 35.37 | 35.44 | 1,341,401 | -0.59(-1.64%) |
Dec 26, 2019 | 35.95 | 36.29 | 35.76 | 36.03 | 1,084,301 | +0.26(+0.74%) |
Dec 24, 2019 | 36.18 | 36.82 | 35.64 | 35.77 | 800,378 | -0.47(-1.30%) |
Dec 23, 2019 | 35.15 | 36.31 | 35.15 | 36.24 | 1,567,138 | +0.98(+2.78%) |
Dec 20, 2019 | 34.86 | 35.28 | 34.45 | 35.26 | 3,228,716 | +0.65(+1.87%) |
Dec 19, 2019 | 34.39 | 34.93 | 34.38 | 34.61 | 1,810,401 | +0.11(+0.32%) |
Dec 18, 2019 | 34.01 | 34.70 | 33.97 | 34.50 | 1,767,952 | +0.26(+0.75%) |
Dec 17, 2019 | 33.95 | 34.51 | 33.95 | 34.25 | 1,903,439 | +0.41(+1.23%) |
Dec 16, 2019 | 33.96 | 34.47 | 33.82 | 33.83 | 1,461,881 | +0.26(+0.76%) |
Dec 13, 2019 | 33.89 | 34.27 | 33.43 | 33.58 | 1,580,575 | -0.41(-1.22%) |
Dec 12, 2019 | 33.26 | 34.29 | 33.07 | 33.99 | 2,128,330 | +0.81(+2.45%) |
Dec 11, 2019 | 32.55 | 33.34 | 32.41 | 33.18 | 1,744,009 | +0.65(+2.01%) |
Dec 10, 2019 | 32.40 | 32.88 | 32.13 | 32.52 | 1,826,969 | +0.03(+0.10%) |
Dec 09, 2019 | 32.15 | 32.88 | 32.08 | 32.49 | 1,464,241 | +0.04(+0.12%) |
Dec 06, 2019 | 30.71 | 32.61 | 30.71 | 32.45 | 1,967,539 | +1.63(+5.28%) |
Dec 05, 2019 | 31.59 | 31.84 | 30.73 | 30.82 | 1,550,214 | -0.54(-1.73%) |
Dec 04, 2019 | 31.10 | 32.00 | 30.98 | 31.37 | 2,121,730 | +0.74(+2.42%) |
Dec 03, 2019 | 31.09 | 31.43 | 30.39 | 30.63 | 2,522,428 | -1.12(-3.54%) |
Dec 02, 2019 | 31.77 | 32.24 | 31.50 | 31.75 | 2,362,764 | +0.22(+0.68%) |
Nov 29, 2019 | 31.84 | 31.96 | 30.72 | 31.54 | 1,868,887 | -0.74(-2.30%) |
Nov 27, 2019 | 30.55 | 32.36 | 30.38 | 32.28 | 3,310,571 | +1.95(+6.42%) |
Nov 26, 2019 | 31.81 | 31.96 | 30.28 | 30.33 | 11,345,285 | -1.52(-4.76%) |
Nov 25, 2019 | 30.98 | 31.96 | 30.87 | 31.85 | 2,879,556 | +0.73(+2.36%) |
Nov 22, 2019 | 31.07 | 31.50 | 30.91 | 31.11 | 2,680,923 | +0.09(+0.28%) |
Nov 21, 2019 | 30.94 | 31.33 | 30.60 | 31.02 | 3,053,650 | +0.40(+1.30%) |
Nov 20, 2019 | 30.35 | 31.36 | 29.76 | 30.63 | 2,586,848 | -0.02(-0.05%) |
Nov 19, 2019 | 30.40 | 30.82 | 29.84 | 30.64 | 1,713,087 | -0.34(-1.11%) |
Nov 18, 2019 | 31.93 | 32.08 | 30.50 | 30.98 | 2,271,869 | -1.37(-4.24%) |
Nov 15, 2019 | 32.17 | 33.39 | 31.73 | 32.36 | 4,078,232 | +0.99(+3.15%) |
Nov 14, 2019 | 31.42 | 31.93 | 31.34 | 31.37 | 2,035,393 | +0.08(+0.25%) |
Nov 13, 2019 | 31.71 | 31.87 | 31.17 | 31.29 | 1,573,084 | -0.77(-2.41%) |
Nov 12, 2019 | 32.93 | 32.99 | 31.86 | 32.06 | 1,999,793 | -0.79(-2.40%) |
Nov 11, 2019 | 31.79 | 32.93 | 31.72 | 32.85 | 1,297,838 | +0.34(+1.06%) |
Nov 08, 2019 | 32.09 | 32.61 | 31.81 | 32.51 | 2,066,944 | -0.03(-0.10%) |
Nov 07, 2019 | 32.40 | 32.83 | 32.17 | 32.54 | 1,844,715 | +0.80(+2.51%) |
Nov 06, 2019 | 32.43 | 32.89 | 31.55 | 31.74 | 2,514,756 | -0.78(-2.39%) |
Nov 05, 2019 | 32.95 | 33.04 | 32.17 | 32.52 | 2,276,644 | -0.31(-0.93%) |
Nov 04, 2019 | 32.13 | 32.91 | 31.96 | 32.82 | 2,315,160 | +1.33(+4.23%) |
Nov 01, 2019 | 29.77 | 31.59 | 29.62 | 31.49 | 1,738,920 | +2.10(+7.15%) |
Oct 31, 2019 | 29.74 | 29.96 | 29.02 | 29.39 | 2,290,984 | -0.47(-1.57%) |
Oct 30, 2019 | 31.36 | 31.64 | 29.68 | 29.86 | 2,186,829 | -1.35(-4.32%) |
Oct 29, 2019 | 30.77 | 31.32 | 30.57 | 31.21 | 2,013,485 | +0.14(+0.45%) |
Oct 28, 2019 | 31.79 | 31.96 | 30.86 | 31.07 | 1,909,640 | -0.48(-1.52%) |
Oct 25, 2019 | 30.89 | 31.57 | 30.75 | 31.55 | 1,823,129 | +0.72(+2.34%) |
Oct 24, 2019 | 30.82 | 30.94 | 30.02 | 30.83 | 1,579,675 | +0.09(+0.28%) |
Oct 23, 2019 | 30.50 | 31.31 | 29.94 | 30.74 | 1,603,555 | +0.05(+0.15%) |
Oct 22, 2019 | 30.32 | 31.01 | 29.67 | 30.69 | 1,508,363 | +0.57(+1.90%) |
Oct 21, 2019 | 28.66 | 30.32 | 28.58 | 30.12 | 1,576,299 | +1.47(+5.12%) |
Oct 18, 2019 | 28.79 | 29.25 | 28.49 | 28.65 | 1,881,182 | -0.07(-0.25%) |
Oct 17, 2019 | 29.71 | 29.87 | 28.67 | 28.72 | 2,348,013 | -0.82(-2.76%) |
Oct 16, 2019 | 29.49 | 29.98 | 29.41 | 29.54 | 2,438,957 | +0.03(+0.11%) |
Oct 15, 2019 | 29.45 | 30.38 | 29.32 | 29.51 | 2,074,472 | -0.16(-0.53%) |
Oct 14, 2019 | 29.45 | 29.92 | 28.76 | 29.67 | 1,334,332 | -0.39(-1.30%) |
Oct 11, 2019 | 29.36 | 30.46 | 29.23 | 30.06 | 1,501,220 | +1.26(+4.38%) |
Oct 10, 2019 | 28.91 | 29.06 | 28.38 | 28.80 | 1,729,268 | +0.27(+0.93%) |
Oct 09, 2019 | 29.21 | 29.21 | 28.41 | 28.53 | 2,439,618 | -0.17(-0.60%) |
Oct 08, 2019 | 28.53 | 29.21 | 28.02 | 28.70 | 3,422,617 | -0.49(-1.66%) |
Oct 07, 2019 | 30.31 | 30.54 | 29.14 | 29.19 | 3,325,212 | -0.84(-2.79%) |
Oct 04, 2019 | 30.38 | 30.80 | 29.83 | 30.03 | 1,530,055 | -0.41(-1.34%) |
Oct 03, 2019 | 29.90 | 30.44 | 29.51 | 30.43 | 1,825,257 | +0.27(+0.88%) |
Oct 02, 2019 | 30.64 | 31.22 | 30.02 | 30.17 | 1,418,554 | -0.56(-1.81%) |
Oct 01, 2019 | 31.73 | 32.00 | 30.68 | 30.72 | 1,363,199 | -0.68(-2.17%) |
Sep 30, 2019 | 31.53 | 31.53 | 30.71 | 31.41 | 1,898,848 | -0.39(-1.23%) |
Sep 27, 2019 | 31.53 | 32.41 | 31.30 | 31.80 | 1,781,152 | -0.39(-1.22%) |
Sep 26, 2019 | 32.20 | 32.29 | 31.43 | 32.19 | 1,556,264 | -0.01(-0.02%) |
Sep 25, 2019 | 31.27 | 32.41 | 31.01 | 32.20 | 1,282,987 | +0.25(+0.79%) |
Sep 24, 2019 | 33.62 | 33.62 | 31.66 | 31.95 | 1,471,508 | -2.01(-5.93%) |
Sep 23, 2019 | 33.70 | 34.08 | 33.22 | 33.96 | 882,633 | +0.07(+0.21%) |
Sep 20, 2019 | 33.81 | 34.38 | 33.60 | 33.89 | 2,880,338 | +0.18(+0.53%) |
Sep 19, 2019 | 34.74 | 34.83 | 33.69 | 33.71 | 1,161,986 | -0.45(-1.31%) |
Sep 18, 2019 | 33.91 | 34.83 | 33.72 | 34.16 | 1,337,958 | -0.38(-1.09%) |
Sep 17, 2019 | 36.71 | 36.77 | 34.28 | 34.53 | 3,264,767 | -2.62(-7.05%) |
Sep 16, 2019 | 34.73 | 37.19 | 34.31 | 37.15 | 4,398,702 | +4.66(+14.33%) |
Sep 13, 2019 | 32.27 | 32.79 | 31.94 | 32.49 | 1,231,240 | +0.55(+1.72%) |
Sep 12, 2019 | 31.99 | 32.63 | 31.36 | 31.95 | 2,107,594 | -1.48(-4.43%) |
Sep 11, 2019 | 33.12 | 34.16 | 32.59 | 33.43 | 2,369,282 | +0.38(+1.16%) |
Sep 10, 2019 | 33.12 | 33.89 | 32.79 | 33.04 | 2,175,651 | +0.34(+1.05%) |
Sep 09, 2019 | 30.50 | 32.75 | 30.50 | 32.70 | 2,387,284 | +2.58(+8.56%) |
Sep 06, 2019 | 29.29 | 30.44 | 28.83 | 30.12 | 2,924,484 | +0.64(+2.18%) |
Sep 05, 2019 | 29.49 | 29.93 | 29.07 | 29.48 | 2,118,319 | +0.41(+1.40%) |
Sep 04, 2019 | 29.20 | 29.48 | 28.76 | 29.07 | 1,860,855 | +0.57(+2.01%) |
Sep 03, 2019 | 28.69 | 28.95 | 28.26 | 28.50 | 1,844,869 | -0.96(-3.27%) |
Aug 30, 2019 | 29.37 | 30.05 | 29.27 | 29.46 | 1,949,315 | +0.27(+0.91%) |
Aug 29, 2019 | 29.27 | 29.71 | 29.08 | 29.20 | 2,548,273 | +0.34(+1.17%) |
Aug 28, 2019 | 28.87 | 29.30 | 28.59 | 28.86 | 2,647,495 | +0.13(+0.46%) |
Aug 27, 2019 | 29.30 | 29.54 | 28.39 | 28.72 | 2,454,869 | -0.34(-1.16%) |
Aug 26, 2019 | 29.45 | 29.71 | 28.99 | 29.06 | 1,347,792 | +0.02(+0.05%) |
Aug 23, 2019 | 30.14 | 30.78 | 28.90 | 29.05 | 1,874,548 | -1.55(-5.07%) |
Aug 22, 2019 | 31.01 | 31.50 | 30.57 | 30.60 | 1,582,967 | -0.18(-0.59%) |
Aug 21, 2019 | 30.98 | 31.28 | 30.75 | 30.78 | 1,150,262 | +0.24(+0.80%) |
Aug 20, 2019 | 31.07 | 31.14 | 30.29 | 30.54 | 1,590,777 | -0.68(-2.18%) |
Aug 19, 2019 | 31.51 | 31.61 | 30.91 | 31.22 | 2,121,102 | +0.33(+1.07%) |
Aug 16, 2019 | 30.83 | 31.12 | 30.61 | 30.89 | 1,765,586 | +0.19(+0.61%) |
Aug 15, 2019 | 30.79 | 31.14 | 30.39 | 30.70 | 1,572,115 | -0.19(-0.61%) |
Aug 14, 2019 | 30.96 | 31.51 | 30.62 | 30.89 | 2,351,722 | -0.85(-2.67%) |
Aug 13, 2019 | 32.05 | 33.07 | 31.55 | 31.73 | 2,544,649 | -0.62(-1.91%) |
Aug 12, 2019 | 33.19 | 33.30 | 32.20 | 32.35 | 2,329,881 | -1.12(-3.35%) |
Aug 09, 2019 | 34.01 | 34.05 | 33.03 | 33.47 | 2,241,496 | -0.42(-1.25%) |
Aug 08, 2019 | 33.86 | 34.01 | 33.27 | 33.90 | 2,239,939 | +0.35(+1.06%) |
Aug 07, 2019 | 32.90 | 33.77 | 32.56 | 33.54 | 2,525,996 | -0.26(-0.78%) |
Aug 06, 2019 | 33.87 | 34.11 | 32.13 | 33.81 | 2,577,162 | +0.08(+0.25%) |
Aug 05, 2019 | 34.75 | 34.83 | 33.54 | 33.72 | 2,032,636 | -1.85(-5.20%) |
Aug 02, 2019 | 36.23 | 36.50 | 35.24 | 35.57 | 1,647,508 | -0.60(-1.66%) |