Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 56.99 | 57.62 | 56.22 | 56.68 | 751,216 | -0.07(-0.12%) |
Aug 28, 2020 | 55.39 | 57.08 | 55.17 | 56.75 | 1,362,680 | +1.80(+3.27%) |
Aug 27, 2020 | 55.16 | 55.56 | 54.58 | 54.96 | 633,405 | +0.14(+0.25%) |
Aug 26, 2020 | 55.04 | 55.61 | 54.67 | 54.82 | 758,646 | -0.19(-0.34%) |
Aug 25, 2020 | 54.13 | 55.01 | 53.54 | 55.01 | 1,104,217 | +1.61(+3.01%) |
Aug 24, 2020 | 53.09 | 53.65 | 52.77 | 53.40 | 623,228 | +1.06(+2.02%) |
Aug 21, 2020 | 51.91 | 52.58 | 51.65 | 52.34 | 323,712 | +0.43(+0.83%) |
Aug 20, 2020 | 52.36 | 52.40 | 51.83 | 51.91 | 340,922 | -0.71(-1.35%) |
Aug 19, 2020 | 52.24 | 53.37 | 52.22 | 52.62 | 596,363 | +0.36(+0.69%) |
Aug 18, 2020 | 52.55 | 52.78 | 51.43 | 52.26 | 466,866 | +0.01(+0.02%) |
Aug 17, 2020 | 51.89 | 52.81 | 51.81 | 52.25 | 454,938 | +0.79(+1.53%) |
Aug 14, 2020 | 52.13 | 52.51 | 51.15 | 51.46 | 504,154 | -0.85(-1.62%) |
Aug 13, 2020 | 51.31 | 52.66 | 51.23 | 52.31 | 626,358 | +1.30(+2.54%) |
Aug 12, 2020 | 49.87 | 51.48 | 49.68 | 51.01 | 700,158 | +1.43(+2.88%) |
Aug 11, 2020 | 51.62 | 51.72 | 49.38 | 49.59 | 828,256 | -1.60(-3.12%) |
Aug 10, 2020 | 51.21 | 51.90 | 50.76 | 51.18 | 873,754 | +0.08(+0.16%) |
Aug 07, 2020 | 50.21 | 51.96 | 50.19 | 51.10 | 787,992 | +1.08(+2.15%) |
Aug 06, 2020 | 50.63 | 51.13 | 49.53 | 50.03 | 685,909 | -0.65(-1.28%) |
Aug 05, 2020 | 49.08 | 50.76 | 48.60 | 50.67 | 810,310 | +1.71(+3.49%) |
Aug 04, 2020 | 47.15 | 49.10 | 47.01 | 48.97 | 975,028 | +3.00(+6.54%) |
Aug 03, 2020 | 45.03 | 46.09 | 44.63 | 45.96 | 1,017,966 | +1.04(+2.31%) |
Jul 31, 2020 | 45.24 | 45.33 | 44.45 | 44.92 | 777,271 | -0.04(-0.09%) |
Jul 30, 2020 | 44.78 | 45.06 | 44.44 | 44.96 | 235,032 | +0.12(+0.27%) |
Jul 29, 2020 | 44.88 | 45.25 | 44.56 | 44.84 | 285,519 | +0.17(+0.38%) |
Jul 28, 2020 | 46.02 | 46.11 | 44.64 | 44.68 | 347,746 | -1.55(-3.35%) |
Jul 27, 2020 | 45.30 | 46.30 | 45.27 | 46.22 | 503,563 | +1.38(+3.07%) |
Jul 24, 2020 | 45.30 | 45.30 | 43.90 | 44.84 | 512,169 | -1.22(-2.64%) |
Jul 23, 2020 | 45.85 | 46.84 | 45.37 | 46.06 | 591,291 | +0.42(+0.92%) |
Jul 22, 2020 | 45.23 | 45.80 | 45.11 | 45.64 | 326,731 | +0.21(+0.46%) |
Jul 21, 2020 | 46.36 | 46.36 | 45.06 | 45.43 | 1,077,567 | -0.13(-0.28%) |
Jul 20, 2020 | 44.33 | 45.98 | 44.18 | 45.56 | 848,941 | +1.76(+4.01%) |
Jul 17, 2020 | 43.14 | 43.82 | 42.84 | 43.81 | 569,879 | +1.01(+2.36%) |
Jul 16, 2020 | 43.18 | 43.34 | 42.53 | 42.80 | 711,110 | -0.95(-2.17%) |
Jul 15, 2020 | 43.54 | 43.99 | 42.98 | 43.75 | 1,497,489 | +0.82(+1.91%) |
Jul 14, 2020 | 40.65 | 42.97 | 40.23 | 42.93 | 751,365 | +1.99(+4.85%) |
Jul 13, 2020 | 41.74 | 42.99 | 40.89 | 40.94 | 678,865 | -0.35(-0.85%) |
Jul 10, 2020 | 41.30 | 41.34 | 40.76 | 41.29 | 446,044 | -0.02(-0.05%) |
Jul 09, 2020 | 41.89 | 42.00 | 40.60 | 41.31 | 616,648 | -0.19(-0.46%) |
Jul 08, 2020 | 39.95 | 41.55 | 39.92 | 41.50 | 443,965 | +1.88(+4.74%) |
Jul 07, 2020 | 39.30 | 40.16 | 39.06 | 39.62 | 465,142 | +0.46(+1.17%) |
Jul 06, 2020 | 38.15 | 39.19 | 38.15 | 39.17 | 734,918 | +1.90(+5.09%) |
Jul 02, 2020 | 37.27 | 37.78 | 37.10 | 37.27 | 295,058 | +0.56(+1.52%) |
Jul 01, 2020 | 36.11 | 36.90 | 36.05 | 36.71 | 423,262 | +0.68(+1.88%) |
Jun 30, 2020 | 35.84 | 36.15 | 35.77 | 36.03 | 181,192 | +0.07(+0.19%) |
Jun 29, 2020 | 35.28 | 35.99 | 35.00 | 35.96 | 197,037 | +1.14(+3.27%) |
Jun 26, 2020 | 35.69 | 35.69 | 34.78 | 34.82 | 320,506 | -1.02(-2.84%) |
Jun 25, 2020 | 35.57 | 35.85 | 35.19 | 35.84 | 212,220 | -0.10(-0.28%) |
Jun 24, 2020 | 35.88 | 36.19 | 35.18 | 35.94 | 366,981 | +0.00(+0.00%) |
Jun 23, 2020 | 35.80 | 36.12 | 35.70 | 35.94 | 268,249 | +0.65(+1.84%) |
Jun 22, 2020 | 35.34 | 35.41 | 34.83 | 35.29 | 157,418 | +0.20(+0.57%) |
Jun 19, 2020 | 35.33 | 35.96 | 35.04 | 35.09 | 254,281 | +0.22(+0.63%) |
Jun 18, 2020 | 34.19 | 35.14 | 34.19 | 34.87 | 245,665 | +0.93(+2.73%) |
Jun 17, 2020 | 35.49 | 35.56 | 33.88 | 33.95 | 443,685 | -1.46(-4.12%) |
Jun 16, 2020 | 35.75 | 36.04 | 35.00 | 35.40 | 273,375 | +0.68(+1.95%) |
Jun 15, 2020 | 33.26 | 34.88 | 33.09 | 34.72 | 525,476 | +0.73(+2.14%) |
Jun 12, 2020 | 34.17 | 34.41 | 33.30 | 34.00 | 212,001 | +0.99(+2.99%) |
Jun 11, 2020 | 33.67 | 34.27 | 32.91 | 33.01 | 570,896 | -2.15(-6.10%) |
Jun 10, 2020 | 35.79 | 35.79 | 34.71 | 35.15 | 276,847 | -0.40(-1.12%) |
Jun 09, 2020 | 35.76 | 35.77 | 35.33 | 35.55 | 260,991 | -0.78(-2.14%) |
Jun 08, 2020 | 35.79 | 36.33 | 35.47 | 36.33 | 251,880 | +0.84(+2.36%) |
Jun 05, 2020 | 35.48 | 35.93 | 35.29 | 35.49 | 272,616 | +0.99(+2.86%) |
Jun 04, 2020 | 35.03 | 35.22 | 34.29 | 34.50 | 339,953 | -0.56(-1.59%) |
Jun 03, 2020 | 34.73 | 35.21 | 34.49 | 35.06 | 533,100 | +0.46(+1.33%) |
Jun 02, 2020 | 35.15 | 35.30 | 34.48 | 34.60 | 686,475 | -0.20(-0.57%) |
Jun 01, 2020 | 33.81 | 34.87 | 33.67 | 34.80 | 1,324,923 | +1.11(+3.29%) |
May 29, 2020 | 33.05 | 33.78 | 32.94 | 33.70 | 174,430 | +0.71(+2.15%) |
May 28, 2020 | 33.55 | 33.96 | 32.87 | 32.99 | 177,398 | -0.60(-1.78%) |
May 27, 2020 | 33.95 | 33.95 | 32.31 | 33.59 | 287,392 | -0.10(-0.30%) |
May 26, 2020 | 33.72 | 34.13 | 33.56 | 33.69 | 250,336 | +1.05(+3.21%) |
May 22, 2020 | 33.26 | 33.31 | 32.54 | 32.64 | 199,878 | -0.57(-1.71%) |
May 21, 2020 | 33.58 | 33.78 | 32.78 | 33.21 | 192,307 | -0.54(-1.60%) |
May 20, 2020 | 34.28 | 34.48 | 33.45 | 33.75 | 245,444 | +0.26(+0.77%) |
May 19, 2020 | 32.90 | 34.10 | 32.89 | 33.49 | 264,287 | +0.67(+2.04%) |
May 18, 2020 | 31.79 | 32.90 | 31.79 | 32.82 | 267,123 | +1.99(+6.44%) |
May 15, 2020 | 30.64 | 30.87 | 30.25 | 30.83 | 109,006 | +0.00(+0.00%) |
May 14, 2020 | 30.29 | 30.83 | 29.55 | 30.83 | 390,165 | -0.23(-0.74%) |
May 13, 2020 | 31.90 | 32.05 | 30.44 | 31.06 | 301,016 | -0.68(-2.14%) |
May 12, 2020 | 32.42 | 32.97 | 31.70 | 31.74 | 316,948 | -0.42(-1.30%) |
May 11, 2020 | 31.96 | 32.34 | 31.47 | 32.16 | 293,345 | +0.01(+0.03%) |
May 08, 2020 | 31.66 | 32.21 | 31.38 | 32.15 | 371,703 | +1.34(+4.34%) |
May 07, 2020 | 30.49 | 30.94 | 30.26 | 30.81 | 225,354 | +0.28(+0.92%) |
May 06, 2020 | 29.83 | 30.78 | 29.81 | 30.53 | 270,610 | +1.21(+4.12%) |
May 05, 2020 | 29.93 | 30.15 | 29.28 | 29.32 | 212,588 | +0.12(+0.41%) |
May 04, 2020 | 28.56 | 29.25 | 28.38 | 29.20 | 160,623 | +0.46(+1.60%) |
May 01, 2020 | 29.48 | 29.66 | 28.31 | 28.75 | 379,819 | -1.32(-4.38%) |
Apr 30, 2020 | 30.93 | 30.93 | 29.95 | 30.06 | 185,134 | -1.07(-3.43%) |
Apr 29, 2020 | 30.09 | 31.29 | 29.94 | 31.13 | 466,325 | +1.80(+6.12%) |
Apr 28, 2020 | 29.29 | 29.71 | 29.02 | 29.33 | 319,309 | +0.53(+1.84%) |
Apr 27, 2020 | 28.37 | 28.95 | 28.30 | 28.81 | 153,460 | +0.49(+1.73%) |
Apr 24, 2020 | 28.87 | 28.87 | 27.97 | 28.32 | 177,836 | -0.57(-1.97%) |
Apr 23, 2020 | 28.53 | 29.27 | 28.45 | 28.89 | 201,876 | +0.49(+1.72%) |
Apr 22, 2020 | 28.04 | 28.52 | 27.85 | 28.40 | 218,585 | +0.86(+3.12%) |
Apr 21, 2020 | 28.08 | 28.43 | 27.32 | 27.54 | 195,825 | -1.05(-3.67%) |
Apr 20, 2020 | 28.45 | 29.24 | 28.22 | 28.59 | 176,770 | -0.26(-0.90%) |
Apr 17, 2020 | 28.74 | 28.94 | 28.46 | 28.85 | 268,909 | +1.13(+4.07%) |
Apr 16, 2020 | 28.24 | 28.40 | 27.35 | 27.72 | 180,038 | -0.22(-0.79%) |
Apr 15, 2020 | 28.31 | 28.31 | 27.58 | 27.94 | 269,432 | -1.08(-3.72%) |
Apr 14, 2020 | 28.74 | 29.13 | 28.48 | 29.02 | 264,988 | +1.46(+5.29%) |
Apr 13, 2020 | 27.74 | 27.82 | 26.87 | 27.56 | 208,057 | -0.36(-1.29%) |
Apr 09, 2020 | 27.92 | 28.58 | 27.40 | 27.92 | 283,436 | +0.48(+1.75%) |
Apr 08, 2020 | 26.69 | 27.59 | 26.54 | 27.44 | 159,858 | +1.08(+4.09%) |
Apr 07, 2020 | 27.23 | 27.52 | 26.20 | 26.36 | 290,585 | +0.69(+2.68%) |
Apr 06, 2020 | 24.67 | 25.83 | 24.67 | 25.67 | 238,163 | +1.90(+7.98%) |
Apr 03, 2020 | 24.40 | 24.53 | 23.54 | 23.77 | 178,237 | -0.70(-2.85%) |
Apr 02, 2020 | 23.87 | 24.88 | 23.83 | 24.47 | 189,583 | +0.67(+2.81%) |
Apr 01, 2020 | 24.54 | 24.66 | 23.73 | 23.80 | 331,878 | -1.38(-5.47%) |
Mar 31, 2020 | 25.11 | 25.83 | 24.95 | 25.18 | 393,571 | +0.09(+0.36%) |
Mar 30, 2020 | 25.05 | 25.36 | 24.55 | 25.09 | 336,670 | +0.17(+0.68%) |
Mar 27, 2020 | 25.85 | 25.95 | 24.85 | 24.92 | 753,627 | -2.19(-8.06%) |
Mar 26, 2020 | 26.82 | 27.90 | 26.75 | 27.11 | 503,207 | +0.76(+2.88%) |
Mar 25, 2020 | 26.14 | 27.50 | 24.99 | 26.35 | 526,621 | +1.18(+4.68%) |
Mar 24, 2020 | 23.82 | 25.33 | 23.67 | 25.17 | 607,357 | +2.99(+13.50%) |
Mar 23, 2020 | 22.54 | 22.81 | 21.42 | 22.18 | 759,729 | -0.53(-2.33%) |
Mar 20, 2020 | 23.73 | 24.50 | 22.58 | 22.71 | 776,169 | -0.25(-1.09%) |
Mar 19, 2020 | 22.02 | 23.54 | 21.16 | 22.96 | 606,041 | +0.75(+3.37%) |
Mar 18, 2020 | 22.73 | 23.73 | 21.09 | 22.21 | 850,233 | -2.25(-9.18%) |
Mar 17, 2020 | 23.70 | 25.05 | 22.83 | 24.45 | 712,896 | +1.70(+7.46%) |
Mar 16, 2020 | 23.03 | 24.36 | 22.34 | 22.76 | 752,042 | -4.36(-16.08%) |
Mar 13, 2020 | 28.43 | 28.94 | 26.00 | 27.12 | 542,827 | +0.62(+2.34%) |
Mar 12, 2020 | 27.51 | 28.10 | 26.15 | 26.50 | 1,194,061 | -4.41(-14.27%) |
Mar 11, 2020 | 32.05 | 32.34 | 30.14 | 30.91 | 1,232,992 | -2.13(-6.43%) |
Mar 10, 2020 | 33.89 | 33.94 | 31.89 | 33.04 | 499,419 | +1.17(+3.66%) |
Mar 09, 2020 | 32.47 | 34.05 | 31.29 | 31.87 | 1,004,241 | -4.94(-13.42%) |
Mar 06, 2020 | 37.23 | 37.59 | 36.16 | 36.81 | 420,696 | -1.45(-3.78%) |
Mar 05, 2020 | 37.57 | 38.87 | 37.31 | 38.26 | 489,547 | -0.19(-0.49%) |
Mar 04, 2020 | 38.06 | 38.51 | 37.48 | 38.45 | 434,088 | +1.39(+3.74%) |
Mar 03, 2020 | 37.70 | 38.45 | 36.74 | 37.06 | 716,571 | +0.14(+0.38%) |
Mar 02, 2020 | 36.56 | 36.99 | 35.43 | 36.92 | 1,038,519 | +0.52(+1.43%) |
Feb 28, 2020 | 34.42 | 36.43 | 34.16 | 36.40 | 1,711,641 | -0.02(-0.05%) |
Feb 27, 2020 | 36.60 | 37.31 | 35.36 | 36.42 | 1,677,869 | -1.41(-3.72%) |
Feb 26, 2020 | 37.82 | 38.88 | 37.58 | 37.83 | 515,737 | +0.08(+0.21%) |
Feb 25, 2020 | 39.77 | 39.85 | 37.65 | 37.75 | 1,070,371 | -1.42(-3.62%) |
Feb 24, 2020 | 37.98 | 39.65 | 37.70 | 39.17 | 1,460,257 | -1.53(-3.75%) |
Feb 21, 2020 | 40.90 | 41.07 | 40.13 | 40.69 | 771,460 | -1.09(-2.60%) |
Feb 20, 2020 | 41.47 | 41.78 | 40.26 | 41.78 | 1,210,372 | +1.12(+2.75%) |
Feb 19, 2020 | 38.82 | 40.73 | 38.82 | 40.66 | 1,140,315 | +3.03(+8.06%) |
Feb 18, 2020 | 37.47 | 37.76 | 37.40 | 37.63 | 331,315 | +0.19(+0.51%) |
Feb 14, 2020 | 37.73 | 37.84 | 37.39 | 37.44 | 311,089 | -0.16(-0.42%) |
Feb 13, 2020 | 37.52 | 37.77 | 37.01 | 37.60 | 733,024 | -0.67(-1.75%) |
Feb 12, 2020 | 37.31 | 38.28 | 37.09 | 38.27 | 1,570,710 | +1.75(+4.78%) |
Feb 11, 2020 | 35.92 | 36.62 | 35.77 | 36.52 | 595,571 | +1.32(+3.74%) |
Feb 10, 2020 | 34.72 | 35.12 | 34.67 | 35.20 | 201,979 | +0.48(+1.38%) |
Feb 07, 2020 | 35.06 | 35.06 | 34.60 | 34.72 | 153,691 | -0.35(-1.00%) |
Feb 06, 2020 | 34.85 | 35.34 | 34.70 | 35.07 | 347,971 | +0.37(+1.06%) |
Feb 05, 2020 | 34.75 | 34.84 | 34.13 | 34.70 | 518,938 | +0.57(+1.67%) |
Feb 04, 2020 | 33.28 | 34.15 | 33.28 | 34.14 | 464,665 | +1.61(+4.94%) |
Feb 03, 2020 | 32.13 | 32.68 | 31.95 | 32.53 | 323,395 | +0.44(+1.37%) |
Jan 31, 2020 | 32.85 | 32.85 | 31.99 | 32.09 | 235,646 | -0.94(-2.84%) |
Jan 30, 2020 | 32.67 | 33.03 | 32.62 | 33.03 | 153,223 | +0.02(+0.06%) |
Jan 29, 2020 | 33.05 | 33.21 | 32.81 | 33.01 | 204,855 | +0.32(+0.98%) |
Jan 28, 2020 | 32.24 | 32.74 | 32.12 | 32.69 | 239,565 | +0.83(+2.60%) |
Jan 27, 2020 | 32.51 | 32.64 | 31.86 | 31.86 | 478,935 | -1.46(-4.37%) |
Jan 24, 2020 | 33.73 | 33.90 | 33.21 | 33.32 | 213,504 | -0.08(-0.24%) |
Jan 23, 2020 | 33.24 | 33.46 | 32.89 | 33.40 | 232,773 | +0.11(+0.33%) |
Jan 22, 2020 | 33.83 | 33.91 | 33.25 | 33.29 | 301,414 | -0.31(-0.92%) |
Jan 21, 2020 | 33.74 | 33.82 | 33.24 | 33.60 | 326,145 | -0.01(-0.03%) |
Jan 17, 2020 | 33.62 | 33.74 | 33.46 | 33.61 | 289,648 | +0.25(+0.75%) |
Jan 16, 2020 | 33.41 | 33.52 | 33.15 | 33.36 | 201,013 | +0.26(+0.78%) |
Jan 15, 2020 | 33.23 | 33.28 | 32.81 | 33.10 | 263,696 | -0.28(-0.84%) |
Jan 14, 2020 | 33.21 | 33.57 | 32.98 | 33.38 | 330,134 | +0.30(+0.91%) |
Jan 13, 2020 | 32.83 | 33.31 | 32.68 | 33.08 | 403,785 | +0.72(+2.22%) |
Jan 10, 2020 | 32.57 | 32.57 | 32.29 | 32.36 | 307,181 | -0.12(-0.37%) |
Jan 09, 2020 | 32.37 | 32.73 | 32.33 | 32.48 | 253,682 | +0.47(+1.47%) |
Jan 08, 2020 | 31.67 | 32.24 | 31.56 | 32.01 | 178,591 | +0.34(+1.07%) |
Jan 07, 2020 | 31.38 | 31.71 | 31.27 | 31.67 | 156,376 | +0.28(+0.89%) |
Jan 06, 2020 | 31.27 | 31.39 | 30.87 | 31.39 | 293,167 | -0.28(-0.88%) |
Jan 03, 2020 | 31.62 | 31.87 | 31.49 | 31.67 | 151,587 | -0.21(-0.66%) |
Jan 02, 2020 | 31.29 | 31.90 | 31.12 | 31.88 | 249,718 | +1.14(+3.70%) |
Dec 31, 2019 | 30.64 | 30.81 | 30.46 | 30.74 | 66,225 | +0.10(+0.33%) |
Dec 30, 2019 | 30.96 | 30.96 | 30.49 | 30.64 | 113,295 | -0.17(-0.55%) |
Dec 27, 2019 | 31.24 | 31.24 | 30.72 | 30.81 | 89,369 | -0.25(-0.80%) |
Dec 26, 2019 | 30.87 | 31.13 | 30.80 | 31.06 | 203,901 | +0.34(+1.10%) |
Dec 24, 2019 | 30.75 | 30.81 | 30.49 | 30.72 | 67,527 | +0.09(+0.29%) |
Dec 23, 2019 | 30.62 | 30.73 | 30.46 | 30.63 | 127,379 | +0.10(+0.33%) |
Dec 20, 2019 | 30.57 | 30.69 | 30.49 | 30.53 | 122,694 | +0.07(+0.23%) |
Dec 19, 2019 | 30.28 | 30.54 | 30.22 | 30.46 | 85,595 | +0.21(+0.69%) |
Dec 18, 2019 | 30.42 | 30.43 | 30.03 | 30.25 | 127,759 | -0.04(-0.13%) |
Dec 17, 2019 | 30.36 | 30.46 | 30.22 | 30.29 | 190,114 | +0.11(+0.36%) |
Dec 16, 2019 | 29.84 | 30.30 | 29.77 | 30.18 | 205,971 | +0.63(+2.12%) |
Dec 13, 2019 | 29.52 | 29.84 | 29.40 | 29.56 | 123,197 | +0.13(+0.44%) |
Dec 12, 2019 | 28.97 | 29.44 | 28.84 | 29.43 | 151,023 | +0.57(+1.97%) |
Dec 11, 2019 | 28.46 | 28.86 | 28.44 | 28.86 | 133,485 | +0.47(+1.65%) |
Dec 10, 2019 | 28.54 | 28.54 | 28.21 | 28.39 | 101,338 | -0.13(-0.45%) |
Dec 09, 2019 | 28.70 | 28.83 | 28.48 | 28.52 | 224,126 | -0.11(-0.38%) |
Dec 06, 2019 | 28.46 | 28.66 | 28.27 | 28.63 | 100,788 | +0.38(+1.34%) |
Dec 05, 2019 | 28.46 | 28.65 | 28.14 | 28.25 | 308,437 | -0.12(-0.42%) |
Dec 04, 2019 | 28.30 | 28.42 | 28.20 | 28.37 | 202,697 | +0.25(+0.88%) |
Dec 03, 2019 | 27.57 | 28.14 | 27.45 | 28.12 | 125,578 | +0.38(+1.36%) |
Dec 02, 2019 | 28.02 | 28.02 | 27.59 | 27.74 | 100,011 | -0.11(-0.39%) |
Nov 29, 2019 | 28.13 | 28.13 | 27.70 | 27.85 | 68,230 | -0.29(-1.03%) |
Nov 27, 2019 | 27.61 | 28.14 | 27.57 | 28.14 | 156,558 | +0.43(+1.54%) |
Nov 26, 2019 | 27.73 | 27.75 | 27.56 | 27.71 | 100,223 | +0.06(+0.22%) |
Nov 25, 2019 | 27.27 | 27.66 | 27.17 | 27.66 | 170,544 | +0.37(+1.35%) |
Nov 22, 2019 | 27.26 | 27.37 | 27.06 | 27.29 | 106,114 | +0.09(+0.33%) |
Nov 21, 2019 | 27.53 | 27.53 | 27.05 | 27.20 | 77,799 | -0.18(-0.65%) |
Nov 20, 2019 | 27.65 | 27.78 | 27.24 | 27.38 | 194,850 | -0.27(-0.97%) |
Nov 19, 2019 | 27.60 | 27.75 | 27.39 | 27.65 | 279,807 | +0.23(+0.83%) |
Nov 18, 2019 | 27.65 | 27.66 | 27.34 | 27.42 | 129,062 | -0.30(-1.08%) |
Nov 15, 2019 | 27.46 | 27.86 | 27.46 | 27.71 | 149,223 | +0.14(+0.51%) |
Nov 14, 2019 | 27.34 | 27.58 | 27.11 | 27.58 | 172,318 | +0.29(+1.06%) |
Nov 13, 2019 | 27.76 | 27.79 | 27.18 | 27.29 | 203,409 | -0.51(-1.83%) |
Nov 12, 2019 | 27.83 | 28.14 | 27.76 | 27.79 | 99,256 | -0.13(-0.46%) |
Nov 11, 2019 | 27.74 | 28.21 | 27.74 | 27.92 | 277,601 | +0.22(+0.79%) |
Nov 08, 2019 | 27.61 | 27.76 | 27.48 | 27.70 | 172,234 | +0.04(+0.14%) |
Nov 07, 2019 | 27.91 | 28.18 | 27.64 | 27.67 | 159,134 | -0.16(-0.57%) |
Nov 06, 2019 | 28.21 | 28.36 | 27.81 | 27.82 | 103,394 | -0.24(-0.85%) |
Nov 05, 2019 | 27.70 | 28.14 | 27.69 | 28.06 | 285,879 | +0.43(+1.55%) |
Nov 04, 2019 | 28.34 | 28.42 | 27.64 | 27.64 | 277,388 | -0.41(-1.45%) |
Nov 01, 2019 | 28.10 | 28.23 | 27.83 | 28.04 | 280,861 | +0.09(+0.32%) |
Oct 31, 2019 | 28.09 | 28.26 | 27.72 | 27.95 | 244,612 | +0.02(+0.07%) |
Oct 30, 2019 | 28.56 | 28.60 | 27.86 | 27.93 | 339,017 | -1.11(-3.84%) |
Oct 29, 2019 | 29.09 | 29.43 | 28.91 | 29.05 | 189,839 | +0.07(+0.24%) |
Oct 28, 2019 | 29.00 | 29.37 | 28.91 | 28.98 | 201,301 | +0.10(+0.34%) |
Oct 25, 2019 | 28.99 | 29.06 | 28.28 | 28.88 | 282,268 | -0.24(-0.82%) |
Oct 24, 2019 | 29.06 | 29.26 | 28.85 | 29.12 | 195,593 | +0.19(+0.65%) |
Oct 23, 2019 | 28.52 | 29.14 | 28.51 | 28.93 | 241,474 | +0.32(+1.11%) |
Oct 22, 2019 | 29.50 | 29.52 | 28.54 | 28.61 | 350,328 | -0.91(-3.07%) |
Oct 21, 2019 | 29.12 | 29.60 | 29.04 | 29.52 | 249,792 | +0.66(+2.28%) |
Oct 18, 2019 | 28.88 | 29.17 | 28.63 | 28.86 | 144,801 | -0.06(-0.21%) |
Oct 17, 2019 | 28.92 | 29.14 | 28.79 | 28.92 | 215,601 | -0.05(-0.17%) |
Oct 16, 2019 | 29.27 | 29.36 | 28.77 | 28.97 | 224,588 | -0.39(-1.32%) |
Oct 15, 2019 | 29.59 | 29.63 | 29.14 | 29.36 | 257,844 | -0.30(-1.01%) |
Oct 14, 2019 | 29.77 | 29.82 | 29.59 | 29.66 | 113,935 | +0.01(+0.03%) |
Oct 11, 2019 | 29.55 | 29.79 | 29.49 | 29.65 | 281,464 | +0.24(+0.81%) |
Oct 10, 2019 | 29.07 | 29.72 | 29.07 | 29.41 | 102,626 | +0.40(+1.37%) |
Oct 09, 2019 | 29.46 | 29.46 | 28.90 | 29.01 | 96,643 | -0.14(-0.48%) |
Oct 08, 2019 | 28.90 | 29.48 | 28.90 | 29.15 | 109,194 | +0.01(+0.03%) |
Oct 07, 2019 | 29.63 | 29.69 | 29.12 | 29.14 | 180,911 | -0.32(-1.08%) |
Oct 04, 2019 | 29.06 | 29.53 | 28.84 | 29.46 | 186,604 | +0.61(+2.10%) |
Oct 03, 2019 | 28.53 | 28.86 | 28.26 | 28.85 | 197,164 | +0.40(+1.40%) |
Oct 02, 2019 | 28.61 | 28.72 | 28.31 | 28.45 | 198,689 | -0.27(-0.94%) |
Oct 01, 2019 | 29.23 | 29.30 | 28.65 | 28.72 | 295,331 | -0.51(-1.74%) |
Sep 30, 2019 | 29.22 | 29.45 | 28.84 | 29.23 | 205,889 | +0.16(+0.55%) |
Sep 27, 2019 | 29.87 | 29.94 | 28.90 | 29.07 | 352,609 | -1.00(-3.31%) |
Sep 26, 2019 | 31.28 | 31.28 | 29.99 | 30.06 | 395,114 | -1.11(-3.57%) |
Sep 25, 2019 | 30.98 | 31.21 | 30.76 | 31.18 | 164,581 | +0.20(+0.64%) |
Sep 24, 2019 | 32.28 | 32.30 | 30.95 | 30.98 | 311,086 | -1.16(-3.62%) |
Sep 23, 2019 | 31.89 | 32.25 | 31.48 | 32.14 | 321,154 | +0.17(+0.53%) |
Sep 20, 2019 | 32.10 | 32.28 | 31.63 | 31.97 | 246,896 | +0.07(+0.22%) |
Sep 19, 2019 | 31.21 | 32.06 | 31.21 | 31.90 | 405,018 | +0.90(+2.89%) |
Sep 18, 2019 | 31.11 | 31.14 | 30.65 | 31.01 | 169,317 | -0.03(-0.10%) |
Sep 17, 2019 | 30.09 | 31.10 | 30.05 | 31.04 | 235,464 | +1.01(+3.35%) |
Sep 16, 2019 | 29.72 | 30.14 | 29.63 | 30.03 | 246,385 | +0.59(+1.99%) |
Sep 13, 2019 | 29.23 | 29.58 | 29.17 | 29.45 | 149,725 | +0.24(+0.82%) |
Sep 12, 2019 | 30.05 | 30.07 | 29.10 | 29.21 | 291,255 | -0.47(-1.58%) |
Sep 11, 2019 | 29.06 | 29.70 | 29.04 | 29.68 | 295,384 | +0.76(+2.62%) |
Sep 10, 2019 | 28.87 | 29.00 | 28.31 | 28.92 | 579,626 | -0.21(-0.72%) |
Sep 09, 2019 | 29.99 | 29.99 | 29.02 | 29.13 | 321,894 | -0.47(-1.58%) |
Sep 06, 2019 | 30.14 | 30.14 | 29.52 | 29.60 | 147,917 | -0.38(-1.26%) |
Sep 05, 2019 | 30.66 | 30.75 | 29.81 | 29.97 | 230,942 | -0.27(-0.89%) |
Sep 04, 2019 | 29.84 | 30.30 | 29.78 | 30.24 | 175,049 | +0.63(+2.12%) |