Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 61.10 | 62.41 | 60.99 | 61.92 | 1,033,209 | +1.04(+1.71%) |
Aug 28, 2020 | 60.89 | 61.40 | 60.39 | 60.88 | 584,900 | +0.60(+1.00%) |
Aug 27, 2020 | 61.74 | 61.74 | 59.51 | 60.28 | 796,207 | -1.03(-1.68%) |
Aug 26, 2020 | 61.12 | 62.02 | 60.83 | 61.31 | 1,188,824 | +0.25(+0.41%) |
Aug 25, 2020 | 60.99 | 61.17 | 60.01 | 61.06 | 633,725 | +0.37(+0.61%) |
Aug 24, 2020 | 64.34 | 64.34 | 60.35 | 60.69 | 1,394,884 | -2.28(-3.62%) |
Aug 21, 2020 | 62.87 | 63.42 | 62.46 | 62.97 | 700,700 | +0.51(+0.82%) |
Aug 20, 2020 | 62.86 | 62.93 | 62.08 | 62.46 | 740,848 | -0.39(-0.62%) |
Aug 19, 2020 | 62.12 | 63.96 | 62.00 | 62.85 | 1,155,608 | +1.11(+1.80%) |
Aug 18, 2020 | 61.78 | 61.90 | 60.54 | 61.74 | 691,245 | +0.78(+1.28%) |
Aug 17, 2020 | 59.21 | 61.12 | 58.78 | 60.96 | 644,624 | +2.40(+4.10%) |
Aug 14, 2020 | 59.66 | 59.66 | 58.29 | 58.56 | 447,400 | -0.85(-1.43%) |
Aug 13, 2020 | 58.24 | 59.70 | 58.14 | 59.41 | 652,651 | +1.50(+2.59%) |
Aug 12, 2020 | 56.69 | 58.13 | 56.47 | 57.91 | 563,598 | +1.66(+2.95%) |
Aug 11, 2020 | 58.76 | 58.76 | 56.16 | 56.25 | 673,439 | -2.10(-3.60%) |
Aug 10, 2020 | 58.23 | 59.70 | 57.84 | 58.35 | 627,100 | +2.17(+3.86%) |
Aug 07, 2020 | 57.42 | 57.83 | 55.44 | 56.18 | 737,300 | -1.56(-2.70%) |
Aug 06, 2020 | 58.49 | 58.70 | 57.32 | 57.74 | 517,442 | -0.34(-0.59%) |
Aug 05, 2020 | 57.40 | 58.21 | 56.78 | 58.08 | 902,295 | +0.65(+1.13%) |
Aug 04, 2020 | 56.98 | 57.46 | 56.00 | 57.43 | 740,788 | +0.61(+1.07%) |
Aug 03, 2020 | 54.28 | 57.10 | 54.05 | 56.82 | 1,650,015 | +3.12(+5.81%) |
Jul 31, 2020 | 55.19 | 55.20 | 53.01 | 53.70 | 590,400 | -0.97(-1.77%) |
Jul 30, 2020 | 53.36 | 54.91 | 53.15 | 54.67 | 616,744 | +0.95(+1.77%) |
Jul 29, 2020 | 54.47 | 54.56 | 53.55 | 53.72 | 562,574 | -0.33(-0.61%) |
Jul 28, 2020 | 56.29 | 56.29 | 54.05 | 54.05 | 752,126 | -2.26(-4.01%) |
Jul 27, 2020 | 54.12 | 56.43 | 54.12 | 56.31 | 1,325,793 | +2.53(+4.70%) |
Jul 24, 2020 | 54.80 | 54.85 | 53.11 | 53.78 | 830,100 | -1.49(-2.70%) |
Jul 23, 2020 | 57.22 | 57.49 | 54.81 | 55.27 | 869,521 | -1.75(-3.07%) |
Jul 22, 2020 | 57.34 | 57.50 | 56.25 | 57.02 | 509,899 | -0.06(-0.11%) |
Jul 21, 2020 | 59.50 | 59.50 | 57.00 | 57.08 | 825,361 | -1.53(-2.61%) |
Jul 20, 2020 | 57.89 | 58.74 | 57.43 | 58.61 | 920,227 | +1.47(+2.57%) |
Jul 17, 2020 | 56.56 | 57.47 | 56.21 | 57.14 | 754,800 | +1.09(+1.94%) |
Jul 16, 2020 | 57.01 | 57.15 | 55.72 | 56.05 | 798,497 | -1.53(-2.65%) |
Jul 15, 2020 | 57.00 | 57.95 | 56.26 | 57.58 | 1,856,495 | +1.80(+3.22%) |
Jul 14, 2020 | 54.18 | 55.78 | 52.92 | 55.78 | 869,581 | +1.25(+2.29%) |
Jul 13, 2020 | 56.77 | 58.47 | 54.31 | 54.53 | 1,036,387 | -1.19(-2.14%) |
Jul 10, 2020 | 57.54 | 57.63 | 55.61 | 55.72 | 715,400 | -1.74(-3.03%) |
Jul 09, 2020 | 58.33 | 58.42 | 56.21 | 57.46 | 778,976 | -0.17(-0.29%) |
Jul 08, 2020 | 57.04 | 57.98 | 56.52 | 57.63 | 925,254 | +1.48(+2.64%) |
Jul 07, 2020 | 54.87 | 57.15 | 54.36 | 56.15 | 917,210 | +1.05(+1.91%) |
Jul 06, 2020 | 55.44 | 55.76 | 54.23 | 55.10 | 895,168 | +1.04(+1.92%) |
Jul 02, 2020 | 54.32 | 54.75 | 53.38 | 54.06 | 571,200 | +0.87(+1.64%) |
Jul 01, 2020 | 52.18 | 53.53 | 51.86 | 53.19 | 638,354 | +1.03(+1.97%) |
Jun 30, 2020 | 50.95 | 52.25 | 50.35 | 52.16 | 411,831 | +1.16(+2.27%) |
Jun 29, 2020 | 50.55 | 51.54 | 49.63 | 51.00 | 612,897 | +0.48(+0.95%) |
Jun 26, 2020 | 52.62 | 52.74 | 50.44 | 50.52 | 595,200 | -1.93(-3.68%) |
Jun 25, 2020 | 51.41 | 52.70 | 50.70 | 52.45 | 636,446 | +1.14(+2.22%) |
Jun 24, 2020 | 52.64 | 53.38 | 50.56 | 51.31 | 842,069 | -1.77(-3.33%) |
Jun 23, 2020 | 52.12 | 54.17 | 51.60 | 53.08 | 1,220,923 | +1.86(+3.63%) |
Jun 22, 2020 | 48.88 | 51.23 | 48.73 | 51.22 | 1,035,169 | +3.26(+6.80%) |
Jun 19, 2020 | 47.91 | 48.69 | 47.39 | 47.96 | 519,800 | +0.77(+1.63%) |
Jun 18, 2020 | 46.60 | 47.75 | 46.31 | 47.19 | 380,654 | +0.60(+1.29%) |
Jun 17, 2020 | 46.98 | 47.18 | 46.34 | 46.59 | 376,158 | +0.14(+0.30%) |
Jun 16, 2020 | 47.25 | 47.25 | 45.05 | 46.45 | 522,451 | +0.64(+1.40%) |
Jun 15, 2020 | 42.62 | 45.82 | 42.62 | 45.81 | 483,269 | +2.26(+5.19%) |
Jun 12, 2020 | 44.23 | 44.34 | 42.20 | 43.55 | 590,500 | +0.95(+2.23%) |
Jun 11, 2020 | 44.53 | 44.76 | 42.36 | 42.60 | 697,395 | -3.26(-7.11%) |
Jun 10, 2020 | 45.44 | 46.27 | 45.12 | 45.86 | 473,325 | +0.55(+1.21%) |
Jun 09, 2020 | 44.50 | 46.14 | 44.30 | 45.31 | 588,599 | +0.44(+0.98%) |
Jun 08, 2020 | 44.99 | 45.28 | 44.50 | 44.87 | 474,000 | -0.01(-0.01%) |
Jun 05, 2020 | 45.77 | 46.41 | 44.70 | 44.88 | 888,300 | -0.28(-0.63%) |
Jun 04, 2020 | 46.52 | 47.46 | 45.02 | 45.16 | 485,918 | -1.74(-3.71%) |
Jun 03, 2020 | 48.61 | 48.68 | 46.90 | 46.90 | 713,755 | -1.21(-2.52%) |
Jun 02, 2020 | 47.50 | 48.20 | 46.67 | 48.11 | 385,943 | +0.70(+1.48%) |
Jun 01, 2020 | 46.77 | 47.74 | 46.12 | 47.41 | 552,999 | +1.07(+2.31%) |
May 29, 2020 | 45.26 | 46.38 | 44.70 | 46.34 | 478,500 | +1.05(+2.32%) |
May 28, 2020 | 46.06 | 46.76 | 45.07 | 45.29 | 515,725 | -0.86(-1.86%) |
May 27, 2020 | 48.27 | 48.27 | 44.10 | 46.15 | 910,573 | -1.86(-3.87%) |
May 26, 2020 | 51.16 | 51.16 | 47.90 | 48.01 | 940,835 | -1.55(-3.13%) |
May 22, 2020 | 48.39 | 49.60 | 47.85 | 49.56 | 597,500 | +1.38(+2.86%) |
May 21, 2020 | 48.17 | 48.56 | 47.01 | 48.18 | 710,361 | +0.05(+0.10%) |
May 20, 2020 | 47.72 | 48.27 | 47.25 | 48.13 | 881,573 | +1.52(+3.26%) |
May 19, 2020 | 47.29 | 48.12 | 46.51 | 46.61 | 697,334 | -0.44(-0.94%) |
May 18, 2020 | 47.49 | 47.49 | 46.12 | 47.05 | 889,309 | +2.16(+4.81%) |
May 15, 2020 | 42.47 | 45.03 | 42.22 | 44.89 | 449,900 | +2.35(+5.52%) |
May 14, 2020 | 42.88 | 43.34 | 41.65 | 42.54 | 376,814 | -0.60(-1.39%) |
May 13, 2020 | 45.48 | 45.89 | 41.50 | 43.14 | 1,195,480 | -2.00(-4.43%) |
May 12, 2020 | 46.87 | 47.17 | 44.80 | 45.14 | 809,677 | -0.93(-2.02%) |
May 11, 2020 | 43.02 | 46.48 | 42.80 | 46.07 | 799,386 | +2.84(+6.57%) |
May 08, 2020 | 42.89 | 43.50 | 42.29 | 43.23 | 390,500 | +1.22(+2.90%) |
May 07, 2020 | 42.62 | 42.62 | 41.51 | 42.01 | 280,539 | +0.21(+0.50%) |
May 06, 2020 | 41.88 | 42.53 | 41.31 | 41.80 | 431,601 | +0.23(+0.55%) |
May 05, 2020 | 42.02 | 42.30 | 41.24 | 41.57 | 386,711 | +0.39(+0.95%) |
May 04, 2020 | 39.75 | 41.22 | 39.59 | 41.18 | 228,383 | +1.33(+3.34%) |
May 01, 2020 | 39.51 | 40.00 | 38.85 | 39.85 | 421,700 | -0.84(-2.06%) |
Apr 30, 2020 | 41.83 | 42.00 | 40.65 | 40.69 | 265,839 | -1.12(-2.68%) |
Apr 29, 2020 | 41.29 | 42.04 | 40.36 | 41.81 | 305,075 | +1.22(+3.01%) |
Apr 28, 2020 | 42.99 | 43.03 | 40.07 | 40.59 | 811,012 | -1.32(-3.16%) |
Apr 27, 2020 | 41.01 | 42.61 | 40.78 | 41.91 | 828,651 | +1.85(+4.63%) |
Apr 24, 2020 | 39.62 | 40.27 | 39.01 | 40.06 | 451,100 | +1.29(+3.31%) |
Apr 23, 2020 | 39.57 | 40.00 | 38.75 | 38.77 | 358,521 | -0.15(-0.37%) |
Apr 22, 2020 | 38.94 | 39.40 | 38.42 | 38.92 | 421,196 | +1.17(+3.10%) |
Apr 21, 2020 | 38.42 | 38.49 | 36.91 | 37.75 | 338,638 | -0.81(-2.10%) |
Apr 20, 2020 | 37.26 | 39.32 | 37.08 | 38.56 | 560,749 | +1.15(+3.07%) |
Apr 17, 2020 | 37.62 | 37.62 | 36.62 | 37.41 | 276,800 | +1.20(+3.31%) |
Apr 16, 2020 | 35.87 | 36.29 | 35.35 | 36.21 | 295,336 | +1.16(+3.31%) |
Apr 15, 2020 | 34.93 | 35.55 | 34.00 | 35.05 | 325,211 | -0.47(-1.32%) |
Apr 14, 2020 | 34.76 | 35.61 | 34.23 | 35.52 | 300,480 | +1.99(+5.93%) |
Apr 13, 2020 | 33.61 | 33.61 | 32.38 | 33.53 | 205,798 | +0.23(+0.69%) |
Apr 09, 2020 | 33.29 | 33.53 | 32.67 | 33.30 | 294,500 | +0.74(+2.27%) |
Apr 08, 2020 | 32.30 | 32.58 | 31.50 | 32.56 | 148,462 | +1.08(+3.43%) |
Apr 07, 2020 | 32.99 | 33.09 | 31.40 | 31.48 | 186,492 | -0.31(-0.98%) |
Apr 06, 2020 | 31.49 | 31.87 | 30.95 | 31.79 | 130,906 | +2.00(+6.71%) |
Apr 03, 2020 | 30.24 | 30.50 | 29.54 | 29.79 | 81,100 | -0.30(-0.98%) |
Apr 02, 2020 | 28.86 | 30.27 | 28.71 | 30.09 | 227,362 | +0.96(+3.28%) |
Apr 01, 2020 | 30.00 | 30.88 | 28.82 | 29.13 | 201,897 | -2.15(-6.87%) |
Mar 31, 2020 | 32.29 | 32.29 | 30.63 | 31.28 | 244,476 | -0.69(-2.16%) |
Mar 30, 2020 | 31.71 | 31.97 | 30.53 | 31.97 | 252,630 | +0.61(+1.95%) |
Mar 27, 2020 | 31.50 | 32.27 | 31.21 | 31.36 | 316,500 | -1.27(-3.88%) |
Mar 26, 2020 | 31.33 | 33.00 | 31.19 | 32.62 | 480,626 | +1.84(+5.96%) |
Mar 25, 2020 | 30.60 | 31.60 | 29.69 | 30.79 | 353,704 | +0.80(+2.67%) |
Mar 24, 2020 | 28.94 | 30.05 | 28.21 | 29.99 | 464,485 | +3.01(+11.16%) |
Mar 23, 2020 | 27.07 | 27.66 | 26.00 | 26.98 | 237,271 | -0.18(-0.66%) |
Mar 20, 2020 | 27.91 | 28.75 | 26.96 | 27.16 | 323,800 | +0.15(+0.56%) |
Mar 19, 2020 | 24.91 | 27.30 | 24.64 | 27.01 | 232,989 | +1.99(+7.95%) |
Mar 18, 2020 | 24.83 | 26.59 | 24.00 | 25.02 | 376,154 | -1.53(-5.74%) |
Mar 17, 2020 | 25.12 | 27.45 | 24.00 | 26.55 | 272,606 | +2.05(+8.35%) |
Mar 16, 2020 | 25.00 | 26.33 | 24.49 | 24.50 | 322,277 | -3.91(-13.76%) |
Mar 13, 2020 | 29.17 | 29.98 | 26.00 | 28.41 | 356,700 | +0.69(+2.49%) |
Mar 12, 2020 | 30.00 | 30.00 | 27.56 | 27.72 | 612,071 | -4.42(-13.75%) |
Mar 11, 2020 | 33.47 | 33.84 | 31.85 | 32.14 | 248,716 | -1.94(-5.69%) |
Mar 10, 2020 | 34.82 | 34.96 | 32.50 | 34.08 | 418,183 | +0.32(+0.95%) |
Mar 09, 2020 | 35.99 | 36.38 | 33.70 | 33.76 | 285,010 | -3.93(-10.42%) |
Mar 06, 2020 | 36.40 | 37.85 | 36.31 | 37.69 | 336,700 | +0.33(+0.87%) |
Mar 05, 2020 | 36.18 | 37.50 | 36.10 | 37.36 | 230,384 | +0.34(+0.92%) |
Mar 04, 2020 | 36.26 | 37.06 | 35.91 | 37.02 | 356,468 | +1.93(+5.50%) |
Mar 03, 2020 | 35.14 | 35.90 | 33.96 | 35.09 | 225,706 | +0.15(+0.42%) |
Mar 02, 2020 | 34.78 | 34.96 | 33.94 | 34.94 | 202,818 | +0.55(+1.60%) |
Feb 28, 2020 | 32.85 | 34.50 | 32.83 | 34.39 | 345,400 | +0.37(+1.09%) |
Feb 27, 2020 | 34.00 | 35.21 | 33.00 | 34.02 | 349,798 | -0.23(-0.67%) |
Feb 26, 2020 | 34.36 | 35.03 | 33.80 | 34.25 | 241,783 | +0.15(+0.44%) |
Feb 25, 2020 | 35.28 | 35.28 | 33.69 | 34.10 | 312,005 | -0.77(-2.21%) |
Feb 24, 2020 | 35.23 | 35.47 | 34.40 | 34.87 | 330,228 | -1.54(-4.23%) |
Feb 21, 2020 | 36.84 | 36.99 | 36.15 | 36.41 | 240,800 | -0.73(-1.97%) |
Feb 20, 2020 | 37.42 | 37.42 | 36.45 | 37.14 | 333,674 | -0.49(-1.30%) |
Feb 19, 2020 | 37.22 | 37.92 | 36.83 | 37.63 | 325,560 | +0.67(+1.81%) |
Feb 18, 2020 | 37.03 | 37.03 | 36.37 | 36.96 | 209,147 | +0.10(+0.27%) |
Feb 14, 2020 | 36.83 | 37.12 | 36.44 | 36.86 | 171,600 | +0.32(+0.88%) |
Feb 13, 2020 | 36.40 | 36.94 | 36.10 | 36.54 | 156,572 | +0.15(+0.41%) |
Feb 12, 2020 | 36.28 | 36.44 | 35.80 | 36.39 | 223,492 | +0.43(+1.20%) |
Feb 11, 2020 | 36.17 | 36.28 | 35.56 | 35.96 | 344,095 | +0.23(+0.64%) |
Feb 10, 2020 | 34.93 | 35.73 | 34.82 | 35.73 | 263,169 | +1.01(+2.91%) |
Feb 07, 2020 | 35.40 | 35.44 | 34.72 | 34.72 | 268,000 | -0.55(-1.56%) |
Feb 06, 2020 | 35.13 | 35.37 | 34.58 | 35.27 | 203,651 | +0.56(+1.61%) |
Feb 05, 2020 | 34.77 | 34.88 | 34.35 | 34.71 | 228,597 | +0.62(+1.82%) |
Feb 04, 2020 | 33.82 | 34.14 | 33.56 | 34.09 | 186,960 | +0.91(+2.74%) |
Feb 03, 2020 | 32.99 | 33.19 | 32.79 | 33.18 | 144,459 | +0.47(+1.44%) |
Jan 31, 2020 | 33.36 | 33.36 | 32.44 | 32.71 | 183,500 | -0.74(-2.21%) |
Jan 30, 2020 | 33.81 | 34.00 | 33.18 | 33.45 | 91,773 | -0.59(-1.73%) |
Jan 29, 2020 | 34.15 | 34.28 | 33.91 | 34.04 | 78,570 | +0.13(+0.39%) |
Jan 28, 2020 | 34.08 | 34.26 | 33.80 | 33.91 | 199,956 | +0.16(+0.47%) |
Jan 27, 2020 | 33.34 | 34.00 | 33.18 | 33.75 | 227,661 | +0.05(+0.15%) |
Jan 24, 2020 | 34.60 | 34.74 | 33.52 | 33.70 | 230,300 | -0.66(-1.92%) |
Jan 23, 2020 | 34.89 | 34.91 | 34.19 | 34.36 | 127,679 | -0.39(-1.12%) |
Jan 22, 2020 | 34.72 | 35.02 | 34.59 | 34.75 | 124,567 | +0.16(+0.46%) |
Jan 21, 2020 | 35.17 | 35.25 | 34.53 | 34.59 | 193,652 | -0.46(-1.31%) |
Jan 17, 2020 | 35.95 | 35.95 | 34.95 | 35.05 | 183,900 | -0.67(-1.88%) |
Jan 16, 2020 | 35.71 | 35.72 | 35.18 | 35.72 | 173,688 | +0.56(+1.59%) |
Jan 15, 2020 | 34.77 | 35.52 | 34.77 | 35.16 | 321,522 | +0.38(+1.09%) |
Jan 14, 2020 | 34.41 | 35.08 | 34.05 | 34.78 | 157,801 | +0.37(+1.08%) |
Jan 13, 2020 | 34.50 | 34.68 | 33.90 | 34.41 | 252,751 | +0.29(+0.84%) |
Jan 10, 2020 | 34.35 | 34.61 | 34.09 | 34.12 | 120,900 | -0.04(-0.10%) |
Jan 09, 2020 | 34.22 | 34.42 | 34.00 | 34.16 | 112,695 | +0.33(+0.98%) |
Jan 08, 2020 | 33.31 | 34.02 | 33.28 | 33.83 | 149,484 | +0.48(+1.44%) |
Jan 07, 2020 | 33.17 | 33.62 | 32.92 | 33.35 | 105,255 | +0.26(+0.79%) |
Jan 06, 2020 | 32.47 | 33.15 | 32.22 | 33.09 | 174,479 | +0.41(+1.25%) |
Jan 03, 2020 | 32.73 | 33.09 | 32.58 | 32.68 | 216,000 | -0.67(-2.01%) |
Jan 02, 2020 | 34.00 | 34.00 | 32.91 | 33.35 | 264,880 | -0.17(-0.51%) |
Dec 31, 2019 | 33.29 | 33.65 | 33.25 | 33.52 | 408,400 | +0.09(+0.27%) |
Dec 30, 2019 | 34.40 | 34.48 | 33.30 | 33.43 | 151,947 | -1.00(-2.90%) |
Dec 27, 2019 | 35.20 | 35.22 | 34.35 | 34.43 | 237,100 | -0.55(-1.56%) |
Dec 26, 2019 | 35.56 | 35.56 | 34.92 | 34.98 | 78,523 | -0.39(-1.10%) |
Dec 24, 2019 | 35.28 | 35.38 | 35.05 | 35.36 | 41,514 | +0.10(+0.28%) |
Dec 23, 2019 | 34.90 | 35.39 | 34.44 | 35.27 | 611,351 | +0.61(+1.76%) |
Dec 20, 2019 | 34.69 | 34.84 | 34.41 | 34.66 | 226,732 | +0.16(+0.45%) |
Dec 19, 2019 | 34.62 | 34.66 | 34.35 | 34.50 | 148,460 | +0.08(+0.23%) |
Dec 18, 2019 | 34.63 | 34.66 | 34.17 | 34.42 | 139,673 | -0.03(-0.08%) |
Dec 17, 2019 | 34.20 | 34.49 | 33.71 | 34.45 | 257,252 | +0.33(+0.97%) |
Dec 16, 2019 | 33.82 | 34.21 | 33.55 | 34.12 | 162,964 | +0.59(+1.77%) |
Dec 13, 2019 | 33.69 | 33.82 | 33.25 | 33.53 | 129,178 | +0.03(+0.09%) |
Dec 12, 2019 | 33.35 | 33.82 | 33.09 | 33.50 | 208,863 | +0.23(+0.70%) |
Dec 11, 2019 | 33.70 | 33.81 | 33.20 | 33.27 | 381,133 | -0.30(-0.90%) |
Dec 10, 2019 | 33.24 | 33.63 | 33.01 | 33.57 | 98,935 | +0.35(+1.05%) |
Dec 09, 2019 | 33.81 | 33.89 | 33.22 | 33.22 | 105,919 | -0.36(-1.07%) |
Dec 06, 2019 | 33.30 | 33.61 | 33.08 | 33.58 | 69,121 | +0.48(+1.44%) |
Dec 05, 2019 | 33.59 | 33.59 | 32.91 | 33.10 | 131,074 | -0.34(-1.02%) |
Dec 04, 2019 | 33.53 | 33.64 | 33.15 | 33.44 | 77,599 | +0.17(+0.50%) |
Dec 03, 2019 | 32.68 | 33.38 | 32.47 | 33.28 | 281,848 | +0.29(+0.88%) |
Dec 02, 2019 | 33.98 | 34.03 | 32.71 | 32.99 | 162,439 | -0.91(-2.69%) |
Nov 29, 2019 | 33.64 | 33.98 | 33.49 | 33.90 | 87,767 | +0.22(+0.66%) |
Nov 27, 2019 | 33.60 | 33.85 | 33.42 | 33.68 | 189,441 | +0.27(+0.81%) |
Nov 26, 2019 | 33.42 | 33.55 | 33.01 | 33.40 | 179,065 | +0.38(+1.15%) |
Nov 25, 2019 | 32.16 | 33.04 | 32.13 | 33.02 | 213,911 | +1.25(+3.94%) |
Nov 22, 2019 | 31.53 | 31.83 | 31.44 | 31.77 | 76,538 | +0.34(+1.08%) |
Nov 21, 2019 | 31.89 | 31.89 | 31.28 | 31.43 | 74,762 | -0.50(-1.55%) |
Nov 20, 2019 | 31.75 | 32.37 | 31.43 | 31.93 | 166,455 | +0.06(+0.18%) |
Nov 19, 2019 | 31.06 | 32.31 | 31.06 | 31.87 | 141,579 | +1.22(+3.98%) |
Nov 18, 2019 | 30.81 | 30.81 | 30.24 | 30.65 | 52,142 | -0.13(-0.43%) |
Nov 15, 2019 | 30.53 | 30.92 | 30.40 | 30.78 | 132,887 | +0.59(+1.96%) |
Nov 14, 2019 | 30.46 | 30.46 | 30.03 | 30.19 | 74,550 | -0.27(-0.89%) |
Nov 13, 2019 | 30.05 | 30.54 | 29.95 | 30.46 | 94,436 | +0.26(+0.87%) |
Nov 12, 2019 | 30.08 | 30.47 | 29.87 | 30.20 | 81,954 | +0.25(+0.84%) |
Nov 11, 2019 | 29.66 | 29.96 | 29.32 | 29.95 | 74,346 | +0.15(+0.49%) |
Nov 08, 2019 | 29.04 | 29.80 | 29.03 | 29.80 | 91,269 | +0.74(+2.54%) |
Nov 07, 2019 | 29.47 | 29.65 | 28.97 | 29.06 | 97,088 | -0.27(-0.93%) |
Nov 06, 2019 | 29.75 | 29.75 | 29.28 | 29.34 | 127,215 | -0.34(-1.15%) |
Nov 05, 2019 | 29.75 | 29.85 | 29.61 | 29.68 | 51,944 | +0.16(+0.53%) |
Nov 04, 2019 | 30.08 | 30.09 | 29.34 | 29.52 | 81,551 | -0.28(-0.94%) |
Nov 01, 2019 | 29.36 | 29.84 | 29.20 | 29.80 | 114,138 | +0.72(+2.47%) |
Oct 31, 2019 | 29.04 | 29.49 | 28.85 | 29.08 | 237,428 | -0.02(-0.07%) |
Oct 30, 2019 | 28.92 | 29.10 | 28.61 | 29.10 | 124,812 | +0.31(+1.08%) |
Oct 29, 2019 | 28.65 | 28.91 | 28.48 | 28.79 | 170,475 | +0.19(+0.68%) |
Oct 28, 2019 | 27.85 | 28.66 | 27.85 | 28.60 | 95,420 | +0.88(+3.19%) |
Oct 25, 2019 | 27.47 | 27.78 | 27.19 | 27.71 | 108,266 | +0.09(+0.32%) |
Oct 24, 2019 | 27.73 | 27.73 | 27.37 | 27.63 | 68,795 | +0.01(+0.04%) |
Oct 23, 2019 | 27.76 | 27.95 | 27.53 | 27.62 | 124,911 | -0.16(-0.56%) |
Oct 22, 2019 | 28.34 | 28.63 | 27.72 | 27.77 | 65,244 | -0.39(-1.38%) |
Oct 21, 2019 | 27.72 | 28.23 | 27.68 | 28.16 | 98,823 | +0.57(+2.08%) |
Oct 18, 2019 | 28.10 | 28.21 | 27.30 | 27.59 | 76,023 | -0.63(-2.24%) |
Oct 17, 2019 | 28.36 | 28.36 | 28.08 | 28.22 | 76,377 | -0.03(-0.10%) |
Oct 16, 2019 | 28.30 | 28.41 | 28.13 | 28.25 | 85,207 | -0.14(-0.48%) |
Oct 15, 2019 | 27.85 | 28.50 | 27.85 | 28.38 | 94,102 | +0.61(+2.20%) |
Oct 14, 2019 | 27.70 | 28.13 | 27.48 | 27.77 | 53,190 | +0.05(+0.17%) |
Oct 11, 2019 | 27.88 | 28.28 | 27.72 | 27.72 | 74,581 | +0.23(+0.85%) |
Oct 10, 2019 | 27.27 | 27.55 | 27.15 | 27.49 | 62,729 | +0.29(+1.07%) |
Oct 09, 2019 | 27.45 | 27.48 | 27.15 | 27.20 | 77,039 | +0.07(+0.25%) |
Oct 08, 2019 | 27.97 | 28.13 | 27.11 | 27.13 | 94,128 | -1.16(-4.08%) |
Oct 07, 2019 | 28.13 | 28.57 | 28.09 | 28.29 | 91,156 | +0.05(+0.17%) |
Oct 04, 2019 | 27.88 | 28.24 | 27.64 | 28.24 | 53,772 | +0.36(+1.29%) |
Oct 03, 2019 | 27.34 | 27.93 | 26.81 | 27.88 | 94,339 | +0.49(+1.77%) |
Oct 02, 2019 | 27.40 | 27.41 | 26.90 | 27.39 | 149,733 | -0.29(-1.05%) |
Oct 01, 2019 | 28.85 | 29.17 | 27.59 | 27.69 | 128,589 | -0.97(-3.39%) |
Sep 30, 2019 | 28.58 | 28.88 | 28.30 | 28.66 | 83,762 | +0.17(+0.58%) |
Sep 27, 2019 | 28.91 | 29.14 | 28.34 | 28.49 | 89,827 | -0.29(-1.01%) |
Sep 26, 2019 | 29.52 | 29.56 | 28.62 | 28.78 | 152,990 | -0.75(-2.53%) |
Sep 25, 2019 | 29.90 | 30.00 | 29.30 | 29.53 | 137,636 | -0.47(-1.58%) |
Sep 24, 2019 | 31.03 | 31.10 | 29.70 | 30.01 | 94,148 | -0.96(-3.10%) |
Sep 23, 2019 | 31.34 | 31.47 | 30.90 | 30.97 | 69,800 | -0.44(-1.39%) |
Sep 20, 2019 | 31.02 | 31.46 | 31.02 | 31.40 | 48,519 | +0.51(+1.67%) |
Sep 19, 2019 | 31.12 | 31.37 | 30.83 | 30.89 | 57,989 | -0.17(-0.56%) |
Sep 18, 2019 | 31.04 | 31.17 | 30.68 | 31.06 | 52,717 | +0.02(+0.07%) |
Sep 17, 2019 | 31.17 | 31.20 | 30.84 | 31.04 | 54,163 | -0.14(-0.44%) |
Sep 16, 2019 | 30.89 | 31.26 | 30.80 | 31.18 | 145,030 | +0.28(+0.91%) |
Sep 13, 2019 | 30.96 | 31.21 | 30.80 | 30.90 | 98,583 | -0.02(-0.06%) |
Sep 12, 2019 | 30.91 | 31.03 | 30.55 | 30.92 | 102,522 | +0.17(+0.57%) |
Sep 11, 2019 | 29.85 | 30.75 | 29.78 | 30.74 | 83,570 | +0.97(+3.26%) |
Sep 10, 2019 | 29.01 | 29.93 | 28.75 | 29.77 | 81,664 | +0.67(+2.30%) |
Sep 09, 2019 | 29.92 | 29.92 | 29.07 | 29.10 | 114,449 | -0.56(-1.89%) |
Sep 06, 2019 | 29.80 | 30.02 | 29.66 | 29.66 | 59,644 | -0.05(-0.17%) |
Sep 05, 2019 | 29.70 | 30.02 | 29.35 | 29.71 | 177,813 | +0.21(+0.72%) |
Sep 04, 2019 | 29.94 | 30.00 | 29.18 | 29.50 | 152,995 | -0.03(-0.10%) |