Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.12 | 23.40 | 22.30 | 23.25 | 28,458 | +0.22(+0.97%) |
Jul 30, 2020 | 22.74 | 23.06 | 22.40 | 23.03 | 25,968 | -0.07(-0.32%) |
Jul 29, 2020 | 23.10 | 23.14 | 22.63 | 23.10 | 28,067 | +0.33(+1.46%) |
Jul 28, 2020 | 22.35 | 23.34 | 21.79 | 22.77 | 122,204 | +0.98(+4.50%) |
Jul 27, 2020 | 22.48 | 22.56 | 21.33 | 21.79 | 55,645 | -0.81(-3.58%) |
Jul 24, 2020 | 23.02 | 23.95 | 22.30 | 22.60 | 68,192 | -0.52(-2.26%) |
Jul 23, 2020 | 23.02 | 23.54 | 22.73 | 23.12 | 139,092 | +0.09(+0.40%) |
Jul 22, 2020 | 21.63 | 23.26 | 21.24 | 23.03 | 175,978 | +1.13(+5.17%) |
Jul 21, 2020 | 22.01 | 22.77 | 21.71 | 21.90 | 93,697 | +0.17(+0.79%) |
Jul 20, 2020 | 22.60 | 22.60 | 21.60 | 21.72 | 76,139 | -0.90(-3.99%) |
Jul 17, 2020 | 21.42 | 22.77 | 21.42 | 22.63 | 157,647 | +1.41(+6.63%) |
Jul 16, 2020 | 20.12 | 21.25 | 20.12 | 21.22 | 66,216 | +0.85(+4.18%) |
Jul 15, 2020 | 21.17 | 21.65 | 20.37 | 20.37 | 77,444 | -0.29(-1.41%) |
Jul 14, 2020 | 20.18 | 20.97 | 20.18 | 20.66 | 59,255 | +0.60(+2.99%) |
Jul 13, 2020 | 20.25 | 20.62 | 19.82 | 20.06 | 109,186 | +0.05(+0.24%) |
Jul 10, 2020 | 18.75 | 20.15 | 18.75 | 20.01 | 88,166 | +0.99(+5.20%) |
Jul 09, 2020 | 19.76 | 19.76 | 18.12 | 19.02 | 75,203 | -0.73(-3.68%) |
Jul 08, 2020 | 19.20 | 19.90 | 19.02 | 19.75 | 30,614 | +0.57(+2.96%) |
Jul 07, 2020 | 18.77 | 19.43 | 18.62 | 19.18 | 133,204 | -0.29(-1.48%) |
Jul 06, 2020 | 20.49 | 20.77 | 18.96 | 19.47 | 136,805 | -0.72(-3.55%) |
Jul 02, 2020 | 20.61 | 20.81 | 20.05 | 20.19 | 84,622 | +0.17(+0.84%) |
Jul 01, 2020 | 18.75 | 20.23 | 18.75 | 20.02 | 128,071 | +1.17(+6.23%) |
Jun 30, 2020 | 18.24 | 19.02 | 18.21 | 18.85 | 63,675 | +0.32(+1.71%) |
Jun 29, 2020 | 17.72 | 18.53 | 17.48 | 18.53 | 62,061 | +1.00(+5.68%) |
Jun 26, 2020 | 17.91 | 18.62 | 17.23 | 17.53 | 104,811 | -0.51(-2.82%) |
Jun 25, 2020 | 18.61 | 18.61 | 17.51 | 18.04 | 117,196 | -0.79(-4.17%) |
Jun 24, 2020 | 19.09 | 19.16 | 18.17 | 18.83 | 114,433 | -0.56(-2.88%) |
Jun 23, 2020 | 20.28 | 20.58 | 19.21 | 19.39 | 112,287 | -0.64(-3.19%) |
Jun 22, 2020 | 19.52 | 20.26 | 18.94 | 20.03 | 68,938 | +0.69(+3.55%) |
Jun 19, 2020 | 21.54 | 21.83 | 19.32 | 19.34 | 86,277 | -1.91(-9.00%) |
Jun 18, 2020 | 20.81 | 21.35 | 20.52 | 21.25 | 84,670 | +0.00(+0.00%) |
Jun 17, 2020 | 21.47 | 21.59 | 20.62 | 21.25 | 55,871 | -0.07(-0.35%) |
Jun 16, 2020 | 22.46 | 22.96 | 21.15 | 21.33 | 91,478 | +0.22(+1.06%) |
Jun 15, 2020 | 19.59 | 21.56 | 19.12 | 21.10 | 76,056 | +0.37(+1.79%) |
Jun 12, 2020 | 21.82 | 22.03 | 19.98 | 20.73 | 104,911 | -0.08(-0.40%) |
Jun 11, 2020 | 22.28 | 22.44 | 20.40 | 20.81 | 175,684 | -2.81(-11.91%) |
Jun 10, 2020 | 24.38 | 24.53 | 23.43 | 23.63 | 141,156 | -0.49(-2.04%) |
Jun 09, 2020 | 24.70 | 24.72 | 23.28 | 24.12 | 204,108 | -1.61(-6.24%) |
Jun 08, 2020 | 24.14 | 25.86 | 23.19 | 25.73 | 268,777 | +1.92(+8.07%) |
Jun 05, 2020 | 23.51 | 25.03 | 23.43 | 23.80 | 201,313 | +0.92(+4.03%) |
Jun 04, 2020 | 24.10 | 24.10 | 22.00 | 22.88 | 199,298 | -1.26(-5.21%) |
Jun 03, 2020 | 23.52 | 24.63 | 23.44 | 24.14 | 131,539 | +0.83(+3.54%) |
Jun 02, 2020 | 23.21 | 23.31 | 22.43 | 23.31 | 87,285 | +0.43(+1.87%) |
Jun 01, 2020 | 22.37 | 23.26 | 21.77 | 22.89 | 250,997 | +0.72(+3.27%) |
May 29, 2020 | 21.35 | 22.40 | 21.01 | 22.16 | 112,559 | +0.47(+2.18%) |
May 28, 2020 | 20.42 | 21.85 | 20.42 | 21.69 | 250,026 | +1.85(+9.31%) |
May 27, 2020 | 19.72 | 20.23 | 19.08 | 19.84 | 140,257 | +0.61(+3.19%) |
May 26, 2020 | 19.93 | 20.20 | 19.11 | 19.23 | 89,863 | +0.45(+2.42%) |
May 22, 2020 | 18.26 | 18.77 | 18.04 | 18.77 | 47,824 | +0.59(+3.27%) |
May 21, 2020 | 18.59 | 18.93 | 18.04 | 18.18 | 99,263 | -0.59(-3.17%) |
May 20, 2020 | 19.15 | 19.33 | 18.57 | 18.77 | 26,009 | +0.27(+1.46%) |
May 19, 2020 | 18.81 | 19.18 | 18.50 | 18.50 | 54,784 | -0.89(-4.60%) |
May 18, 2020 | 18.85 | 19.68 | 18.68 | 19.39 | 98,011 | +2.09(+12.08%) |
May 15, 2020 | 17.85 | 17.85 | 16.46 | 17.30 | 61,395 | -0.72(-3.98%) |
May 14, 2020 | 16.89 | 18.02 | 16.38 | 18.02 | 59,062 | +0.57(+3.29%) |
May 13, 2020 | 17.73 | 17.73 | 16.84 | 17.45 | 35,027 | -0.55(-3.07%) |
May 12, 2020 | 18.61 | 18.69 | 17.81 | 18.00 | 22,568 | -0.39(-2.14%) |
May 11, 2020 | 18.57 | 18.57 | 17.38 | 18.39 | 60,250 | -0.21(-1.15%) |
May 08, 2020 | 18.11 | 18.74 | 17.99 | 18.61 | 42,223 | +1.10(+6.26%) |
May 07, 2020 | 18.29 | 18.33 | 17.51 | 17.51 | 36,855 | +0.07(+0.43%) |
May 06, 2020 | 19.50 | 19.50 | 17.32 | 17.44 | 73,168 | -1.90(-9.84%) |
May 05, 2020 | 19.26 | 19.99 | 19.08 | 19.34 | 48,337 | +0.53(+2.82%) |
May 04, 2020 | 18.07 | 19.02 | 17.84 | 18.81 | 27,906 | +0.36(+1.94%) |
May 01, 2020 | 19.16 | 19.16 | 18.16 | 18.45 | 86,061 | -1.49(-7.48%) |
Apr 30, 2020 | 21.10 | 21.10 | 19.37 | 19.94 | 124,698 | -1.44(-6.73%) |
Apr 29, 2020 | 23.37 | 23.37 | 21.03 | 21.38 | 124,942 | -0.58(-2.62%) |
Apr 28, 2020 | 22.70 | 23.25 | 21.71 | 21.96 | 63,327 | +0.14(+0.64%) |
Apr 27, 2020 | 21.46 | 22.14 | 21.44 | 21.82 | 78,007 | +0.86(+4.12%) |
Apr 24, 2020 | 20.78 | 21.29 | 20.11 | 20.95 | 42,654 | +0.34(+1.67%) |
Apr 23, 2020 | 21.76 | 22.13 | 20.32 | 20.61 | 83,584 | -1.15(-5.27%) |
Apr 22, 2020 | 21.04 | 22.23 | 20.83 | 21.76 | 48,023 | +1.70(+8.48%) |
Apr 21, 2020 | 20.18 | 20.77 | 19.39 | 20.06 | 51,523 | -1.11(-5.25%) |
Apr 20, 2020 | 22.75 | 23.09 | 21.05 | 21.17 | 89,800 | -2.74(-11.46%) |
Apr 17, 2020 | 23.44 | 24.08 | 22.24 | 23.91 | 105,450 | +2.18(+10.04%) |
Apr 16, 2020 | 22.19 | 22.27 | 21.20 | 21.72 | 59,088 | -0.32(-1.47%) |
Apr 15, 2020 | 22.00 | 22.80 | 21.35 | 22.05 | 91,018 | -2.08(-8.60%) |
Apr 14, 2020 | 23.81 | 24.16 | 23.05 | 24.12 | 153,508 | +2.02(+9.14%) |
Apr 13, 2020 | 24.47 | 24.47 | 21.53 | 22.11 | 169,046 | -2.56(-10.39%) |
Apr 09, 2020 | 23.02 | 25.65 | 22.37 | 24.67 | 320,012 | +3.23(+15.07%) |
Apr 08, 2020 | 18.84 | 21.85 | 18.31 | 21.44 | 99,425 | +2.88(+15.51%) |
Apr 07, 2020 | 21.30 | 21.30 | 18.47 | 18.56 | 106,839 | -0.65(-3.38%) |
Apr 06, 2020 | 17.42 | 19.66 | 17.28 | 19.21 | 125,117 | +3.70(+23.87%) |
Apr 03, 2020 | 16.94 | 17.46 | 15.25 | 15.51 | 88,108 | -1.87(-10.78%) |
Apr 02, 2020 | 15.37 | 17.77 | 15.37 | 17.38 | 94,244 | +1.28(+7.97%) |
Apr 01, 2020 | 17.17 | 17.98 | 14.97 | 16.10 | 177,011 | -3.47(-17.75%) |
Mar 31, 2020 | 22.18 | 22.18 | 19.50 | 19.57 | 198,162 | -2.76(-12.34%) |
Mar 30, 2020 | 20.21 | 22.63 | 20.21 | 22.33 | 111,470 | +2.33(+11.64%) |
Mar 27, 2020 | 17.87 | 22.12 | 17.56 | 20.00 | 163,614 | +0.24(+1.23%) |
Mar 26, 2020 | 16.41 | 20.16 | 15.88 | 19.76 | 200,955 | +4.02(+25.51%) |
Mar 25, 2020 | 15.24 | 17.55 | 13.43 | 15.74 | 200,203 | +1.25(+8.59%) |
Mar 24, 2020 | 13.07 | 14.53 | 12.12 | 14.49 | 137,173 | +3.29(+29.38%) |
Mar 23, 2020 | 13.30 | 13.30 | 9.955 | 11.20 | 83,371 | -1.92(-14.64%) |
Mar 20, 2020 | 17.92 | 17.92 | 12.81 | 13.13 | 126,253 | -3.94(-23.11%) |
Mar 19, 2020 | 20.10 | 20.10 | 16.97 | 17.07 | 66,663 | -3.91(-18.63%) |
Mar 18, 2020 | 20.18 | 21.81 | 17.20 | 20.98 | 117,294 | -2.98(-12.44%) |
Mar 17, 2020 | 18.74 | 24.21 | 18.43 | 23.96 | 76,335 | +6.93(+40.66%) |
Mar 16, 2020 | 21.62 | 24.06 | 17.01 | 17.03 | 146,967 | -9.11(-34.84%) |
Mar 13, 2020 | 26.26 | 26.26 | 21.24 | 26.14 | 38,813 | +3.63(+16.14%) |
Mar 12, 2020 | 27.89 | 28.41 | 20.83 | 22.51 | 111,055 | -9.96(-30.68%) |
Mar 11, 2020 | 36.07 | 36.07 | 30.97 | 32.47 | 62,508 | -5.71(-14.97%) |
Mar 10, 2020 | 39.97 | 40.22 | 33.32 | 38.18 | 80,338 | +0.91(+2.45%) |
Mar 09, 2020 | 36.88 | 40.09 | 35.49 | 37.27 | 99,879 | -7.57(-16.89%) |
Mar 06, 2020 | 42.19 | 45.07 | 40.10 | 44.84 | 75,010 | -0.96(-2.10%) |
Mar 05, 2020 | 45.18 | 47.38 | 44.19 | 45.81 | 87,243 | -2.26(-4.69%) |
Mar 04, 2020 | 42.89 | 48.07 | 42.89 | 48.06 | 67,770 | +7.14(+17.44%) |
Mar 03, 2020 | 43.51 | 45.10 | 40.61 | 40.93 | 100,834 | -1.42(-3.36%) |
Mar 02, 2020 | 37.15 | 42.45 | 36.58 | 42.35 | 128,344 | +6.55(+18.29%) |
Feb 28, 2020 | 37.21 | 37.21 | 33.37 | 35.80 | 99,541 | -4.51(-11.19%) |
Feb 27, 2020 | 45.64 | 46.47 | 40.21 | 40.31 | 82,388 | -6.32(-13.56%) |
Feb 26, 2020 | 47.69 | 49.10 | 46.63 | 46.63 | 44,451 | -1.14(-2.38%) |
Feb 25, 2020 | 51.03 | 51.49 | 47.63 | 47.77 | 83,418 | -3.34(-6.53%) |
Feb 24, 2020 | 51.90 | 53.14 | 50.96 | 51.11 | 84,788 | -2.09(-3.93%) |
Feb 21, 2020 | 53.44 | 54.24 | 53.19 | 53.20 | 38,704 | -0.31(-0.58%) |
Feb 20, 2020 | 52.89 | 53.51 | 52.24 | 53.51 | 42,803 | +0.55(+1.04%) |
Feb 19, 2020 | 54.45 | 54.57 | 52.95 | 52.96 | 67,743 | -1.82(-3.32%) |
Feb 18, 2020 | 54.02 | 54.88 | 53.48 | 54.78 | 80,493 | +1.42(+2.66%) |
Feb 14, 2020 | 52.68 | 53.36 | 52.42 | 53.36 | 49,716 | +0.93(+1.77%) |
Feb 13, 2020 | 50.51 | 52.43 | 50.51 | 52.43 | 43,406 | +1.92(+3.80%) |
Feb 12, 2020 | 50.67 | 50.91 | 49.92 | 50.51 | 18,063 | +0.05(+0.09%) |
Feb 11, 2020 | 50.02 | 50.87 | 50.02 | 50.46 | 28,352 | +0.68(+1.36%) |
Feb 10, 2020 | 49.46 | 49.79 | 49.04 | 49.79 | 29,246 | +0.39(+0.78%) |
Feb 07, 2020 | 49.98 | 50.19 | 49.37 | 49.40 | 15,808 | -0.33(-0.66%) |
Feb 06, 2020 | 49.90 | 50.28 | 49.40 | 49.73 | 28,048 | +0.02(+0.04%) |
Feb 05, 2020 | 49.09 | 50.11 | 48.44 | 49.71 | 32,497 | +0.53(+1.09%) |
Feb 04, 2020 | 51.40 | 51.40 | 49.05 | 49.18 | 84,566 | -1.85(-3.62%) |
Feb 03, 2020 | 50.78 | 51.12 | 50.40 | 51.02 | 64,818 | +0.58(+1.15%) |
Jan 31, 2020 | 51.36 | 51.76 | 49.64 | 50.45 | 117,203 | -0.73(-1.43%) |
Jan 30, 2020 | 49.83 | 51.19 | 49.43 | 51.18 | 45,136 | +1.38(+2.78%) |
Jan 29, 2020 | 49.99 | 49.99 | 49.01 | 49.80 | 33,843 | +0.54(+1.10%) |
Jan 28, 2020 | 48.95 | 49.89 | 48.60 | 49.25 | 49,551 | +0.55(+1.14%) |
Jan 27, 2020 | 49.01 | 49.80 | 48.01 | 48.70 | 75,041 | -0.55(-1.11%) |
Jan 24, 2020 | 48.75 | 49.68 | 48.14 | 49.25 | 73,157 | +0.60(+1.23%) |
Jan 23, 2020 | 47.36 | 48.65 | 47.35 | 48.65 | 34,450 | +1.28(+2.71%) |
Jan 22, 2020 | 47.25 | 47.73 | 47.15 | 47.36 | 54,731 | +0.43(+0.92%) |
Jan 21, 2020 | 45.85 | 47.06 | 45.49 | 46.93 | 97,947 | +1.18(+2.59%) |
Jan 17, 2020 | 44.67 | 45.77 | 44.46 | 45.75 | 31,399 | +1.09(+2.43%) |
Jan 16, 2020 | 44.09 | 44.79 | 43.98 | 44.66 | 19,841 | +0.68(+1.55%) |
Jan 15, 2020 | 42.28 | 44.08 | 42.28 | 43.98 | 34,737 | +1.87(+4.44%) |
Jan 14, 2020 | 41.80 | 42.11 | 41.23 | 42.11 | 50,750 | +0.27(+0.65%) |
Jan 13, 2020 | 41.07 | 42.06 | 41.07 | 41.84 | 15,529 | +0.74(+1.79%) |
Jan 10, 2020 | 40.92 | 41.39 | 40.92 | 41.10 | 9,158 | +0.35(+0.85%) |
Jan 09, 2020 | 40.09 | 40.88 | 40.06 | 40.75 | 22,454 | +0.57(+1.42%) |
Jan 08, 2020 | 40.12 | 40.63 | 39.98 | 40.18 | 10,846 | +0.04(+0.11%) |
Jan 07, 2020 | 40.37 | 40.37 | 39.56 | 40.14 | 26,252 | -0.24(-0.58%) |
Jan 06, 2020 | 40.08 | 40.67 | 40.08 | 40.37 | 9,767 | +0.23(+0.58%) |
Jan 03, 2020 | 39.88 | 40.68 | 39.88 | 40.14 | 12,320 | +0.14(+0.36%) |
Jan 02, 2020 | 41.89 | 41.89 | 39.68 | 40.00 | 28,622 | -1.66(-3.99%) |
Dec 31, 2019 | 41.20 | 41.66 | 40.99 | 41.66 | 3,052 | +0.62(+1.51%) |
Dec 30, 2019 | 40.85 | 41.09 | 40.53 | 41.04 | 7,703 | -0.07(-0.17%) |
Dec 27, 2019 | 40.72 | 41.11 | 40.71 | 41.11 | 7,195 | +0.40(+0.98%) |
Dec 26, 2019 | 40.93 | 40.93 | 40.39 | 40.71 | 9,435 | +0.13(+0.32%) |
Dec 24, 2019 | 40.36 | 40.64 | 40.36 | 40.58 | 3,597 | +0.20(+0.49%) |
Dec 23, 2019 | 42.05 | 42.05 | 40.19 | 40.38 | 21,541 | -1.36(-3.25%) |
Dec 20, 2019 | 41.06 | 42.11 | 41.01 | 41.74 | 27,070 | +1.05(+2.57%) |
Dec 19, 2019 | 40.86 | 40.86 | 40.15 | 40.69 | 11,903 | -0.12(-0.30%) |
Dec 18, 2019 | 40.50 | 40.81 | 39.91 | 40.81 | 7,443 | +0.53(+1.32%) |
Dec 17, 2019 | 39.87 | 40.95 | 39.87 | 40.28 | 25,356 | +0.29(+0.73%) |
Dec 16, 2019 | 38.84 | 39.99 | 38.53 | 39.99 | 8,154 | +1.44(+3.74%) |
Dec 13, 2019 | 37.54 | 38.56 | 37.19 | 38.55 | 11,617 | +1.03(+2.75%) |
Dec 12, 2019 | 38.12 | 38.34 | 37.09 | 37.52 | 38,615 | -0.60(-1.59%) |
Dec 11, 2019 | 37.93 | 38.18 | 37.67 | 38.12 | 17,067 | +0.40(+1.06%) |
Dec 10, 2019 | 37.87 | 37.98 | 37.57 | 37.72 | 6,344 | -0.14(-0.37%) |
Dec 09, 2019 | 38.33 | 38.33 | 37.69 | 37.86 | 19,445 | -0.47(-1.22%) |
Dec 06, 2019 | 38.33 | 38.92 | 38.29 | 38.33 | 16,287 | -0.27(-0.70%) |
Dec 05, 2019 | 38.24 | 38.60 | 38.00 | 38.60 | 10,940 | +0.15(+0.38%) |
Dec 04, 2019 | 37.63 | 38.48 | 37.63 | 38.45 | 14,083 | +0.78(+2.08%) |
Dec 03, 2019 | 37.42 | 37.74 | 37.33 | 37.67 | 8,690 | +0.54(+1.46%) |
Dec 02, 2019 | 37.58 | 37.70 | 37.10 | 37.13 | 23,936 | -0.80(-2.11%) |
Nov 29, 2019 | 38.68 | 38.68 | 37.93 | 37.93 | 3,732 | -0.21(-0.55%) |
Nov 27, 2019 | 38.05 | 38.27 | 37.76 | 38.14 | 6,673 | +0.11(+0.28%) |
Nov 26, 2019 | 37.71 | 38.03 | 37.53 | 38.03 | 7,586 | +0.51(+1.37%) |
Nov 25, 2019 | 38.13 | 38.13 | 37.40 | 37.52 | 17,811 | -0.44(-1.16%) |
Nov 22, 2019 | 37.97 | 38.17 | 37.28 | 37.96 | 10,406 | +0.03(+0.07%) |
Nov 21, 2019 | 38.59 | 38.75 | 37.63 | 37.94 | 19,245 | -0.46(-1.20%) |
Nov 20, 2019 | 37.72 | 38.45 | 37.66 | 38.40 | 12,847 | +0.66(+1.76%) |
Nov 19, 2019 | 37.79 | 38.22 | 37.22 | 37.74 | 17,376 | -0.17(-0.44%) |
Nov 18, 2019 | 37.86 | 38.81 | 37.79 | 37.90 | 30,168 | +0.18(+0.48%) |
Nov 15, 2019 | 37.47 | 37.72 | 37.13 | 37.72 | 9,275 | +0.34(+0.91%) |
Nov 14, 2019 | 37.44 | 37.87 | 36.97 | 37.38 | 21,612 | +0.34(+0.93%) |
Nov 13, 2019 | 35.88 | 37.15 | 35.88 | 37.03 | 46,914 | +1.57(+4.44%) |
Nov 12, 2019 | 35.04 | 35.52 | 34.96 | 35.46 | 32,512 | +0.34(+0.96%) |
Nov 11, 2019 | 35.69 | 35.90 | 35.12 | 35.12 | 11,200 | -0.74(-2.05%) |
Nov 08, 2019 | 36.09 | 36.39 | 35.52 | 35.86 | 57,573 | -0.54(-1.48%) |
Nov 07, 2019 | 37.34 | 37.34 | 35.69 | 36.40 | 35,197 | -1.44(-3.82%) |
Nov 06, 2019 | 37.83 | 38.26 | 37.69 | 37.84 | 11,563 | +0.27(+0.72%) |
Nov 05, 2019 | 38.68 | 38.68 | 37.30 | 37.57 | 51,844 | -1.06(-2.75%) |
Nov 04, 2019 | 39.85 | 39.88 | 38.28 | 38.63 | 14,643 | -1.56(-3.88%) |
Nov 01, 2019 | 40.83 | 40.83 | 40.12 | 40.20 | 16,627 | -0.24(-0.60%) |
Oct 31, 2019 | 40.14 | 40.66 | 39.73 | 40.44 | 24,416 | +0.54(+1.36%) |
Oct 30, 2019 | 39.43 | 40.11 | 39.32 | 39.90 | 12,575 | +0.91(+2.34%) |
Oct 29, 2019 | 38.69 | 38.98 | 38.43 | 38.98 | 25,106 | +0.20(+0.50%) |
Oct 28, 2019 | 39.81 | 40.30 | 38.65 | 38.79 | 40,702 | -1.68(-4.15%) |
Oct 25, 2019 | 41.81 | 41.81 | 39.95 | 40.47 | 38,796 | -1.34(-3.21%) |
Oct 24, 2019 | 41.38 | 41.92 | 41.38 | 41.81 | 44,603 | +0.58(+1.41%) |
Oct 23, 2019 | 41.12 | 41.54 | 40.91 | 41.23 | 9,424 | +0.43(+1.04%) |
Oct 22, 2019 | 40.56 | 41.29 | 40.56 | 40.80 | 22,495 | +0.49(+1.21%) |
Oct 21, 2019 | 40.07 | 40.31 | 39.48 | 40.31 | 15,235 | +0.45(+1.12%) |
Oct 18, 2019 | 39.64 | 40.05 | 39.07 | 39.87 | 15,948 | +0.38(+0.97%) |
Oct 17, 2019 | 39.09 | 39.70 | 39.09 | 39.48 | 12,581 | +0.37(+0.95%) |
Oct 16, 2019 | 38.44 | 39.11 | 38.44 | 39.11 | 13,183 | +0.16(+0.41%) |
Oct 15, 2019 | 39.34 | 39.50 | 38.73 | 38.96 | 15,653 | -0.33(-0.83%) |
Oct 14, 2019 | 40.29 | 40.33 | 38.96 | 39.28 | 21,375 | -0.80(-2.01%) |
Oct 11, 2019 | 40.31 | 40.85 | 39.86 | 40.08 | 21,264 | -0.35(-0.87%) |
Oct 10, 2019 | 40.42 | 40.73 | 39.49 | 40.44 | 31,957 | -0.44(-1.08%) |
Oct 09, 2019 | 40.31 | 41.04 | 40.28 | 40.88 | 20,580 | +0.69(+1.72%) |
Oct 08, 2019 | 41.40 | 41.40 | 40.19 | 40.19 | 22,461 | -1.26(-3.05%) |
Oct 07, 2019 | 41.65 | 41.65 | 41.00 | 41.45 | 15,327 | -0.50(-1.19%) |
Oct 04, 2019 | 40.44 | 42.04 | 40.28 | 41.96 | 54,406 | +1.82(+4.53%) |
Oct 03, 2019 | 40.02 | 40.14 | 39.40 | 40.14 | 38,910 | +0.35(+0.89%) |
Oct 02, 2019 | 41.34 | 41.41 | 39.67 | 39.78 | 56,521 | -1.64(-3.95%) |
Oct 01, 2019 | 41.78 | 41.78 | 40.97 | 41.42 | 28,373 | -0.44(-1.04%) |
Sep 30, 2019 | 41.97 | 42.48 | 41.51 | 41.86 | 38,454 | +0.21(+0.51%) |
Sep 27, 2019 | 42.47 | 42.47 | 41.10 | 41.64 | 51,804 | -0.57(-1.36%) |
Sep 26, 2019 | 42.09 | 42.61 | 41.74 | 42.22 | 47,987 | +0.62(+1.48%) |
Sep 25, 2019 | 42.04 | 42.04 | 40.97 | 41.60 | 67,193 | -0.13(-0.31%) |
Sep 24, 2019 | 40.80 | 42.09 | 40.80 | 41.73 | 39,078 | +1.31(+3.25%) |
Sep 23, 2019 | 40.63 | 40.73 | 39.83 | 40.42 | 15,101 | -0.11(-0.27%) |
Sep 20, 2019 | 40.14 | 40.53 | 39.58 | 40.53 | 19,985 | +0.76(+1.92%) |
Sep 19, 2019 | 39.30 | 39.86 | 39.27 | 39.76 | 24,824 | +0.50(+1.27%) |
Sep 18, 2019 | 39.02 | 39.43 | 38.82 | 39.27 | 20,017 | +0.61(+1.57%) |
Sep 17, 2019 | 38.55 | 38.91 | 38.42 | 38.66 | 5,642 | +0.97(+2.58%) |
Sep 16, 2019 | 37.43 | 37.82 | 37.19 | 37.69 | 13,775 | +0.00(+0.01%) |
Sep 13, 2019 | 38.25 | 38.25 | 37.31 | 37.68 | 10,787 | -0.64(-1.66%) |
Sep 12, 2019 | 38.40 | 39.19 | 38.24 | 38.32 | 16,892 | +0.31(+0.80%) |
Sep 11, 2019 | 36.73 | 38.16 | 36.66 | 38.01 | 17,801 | +0.97(+2.63%) |
Sep 10, 2019 | 36.65 | 37.07 | 36.28 | 37.04 | 4,293 | +0.06(+0.15%) |
Sep 09, 2019 | 37.07 | 37.39 | 36.78 | 36.98 | 29,932 | -0.58(-1.53%) |
Sep 06, 2019 | 38.19 | 38.39 | 37.27 | 37.56 | 20,780 | -0.35(-0.92%) |
Sep 05, 2019 | 38.69 | 38.69 | 37.60 | 37.91 | 25,426 | -1.40(-3.55%) |
Sep 04, 2019 | 39.72 | 39.72 | 38.71 | 39.31 | 29,019 | +0.22(+0.57%) |
Sep 03, 2019 | 37.32 | 39.13 | 37.18 | 39.08 | 37,584 | +1.94(+5.22%) |
Aug 30, 2019 | 37.49 | 37.69 | 37.13 | 37.14 | 5,904 | +0.09(+0.25%) |
Aug 29, 2019 | 36.30 | 37.05 | 36.30 | 37.05 | 4,813 | +0.57(+1.57%) |
Aug 28, 2019 | 36.89 | 37.17 | 36.09 | 36.48 | 6,599 | -0.20(-0.56%) |
Aug 27, 2019 | 37.14 | 37.40 | 36.68 | 36.68 | 9,646 | +0.28(+0.77%) |
Aug 26, 2019 | 35.75 | 36.41 | 35.75 | 36.41 | 3,160 | +1.44(+4.13%) |
Aug 23, 2019 | 36.36 | 36.55 | 34.96 | 34.96 | 8,289 | -1.50(-4.12%) |
Aug 22, 2019 | 36.54 | 36.54 | 35.82 | 36.46 | 8,357 | +0.06(+0.16%) |
Aug 21, 2019 | 35.58 | 36.40 | 35.50 | 36.40 | 14,697 | +0.83(+2.32%) |
Aug 20, 2019 | 36.06 | 36.06 | 35.19 | 35.58 | 12,789 | -0.23(-0.63%) |
Aug 19, 2019 | 35.00 | 36.15 | 34.94 | 35.81 | 13,636 | +0.74(+2.11%) |
Aug 16, 2019 | 34.88 | 35.22 | 34.81 | 35.07 | 18,282 | +0.30(+0.86%) |
Aug 15, 2019 | 33.36 | 34.96 | 33.36 | 34.77 | 15,993 | +1.39(+4.17%) |
Aug 14, 2019 | 34.40 | 34.73 | 33.22 | 33.38 | 15,321 | -0.81(-2.37%) |
Aug 13, 2019 | 34.22 | 34.41 | 33.62 | 34.19 | 8,176 | -0.04(-0.12%) |
Aug 12, 2019 | 34.49 | 34.53 | 33.90 | 34.23 | 13,149 | -0.20(-0.59%) |
Aug 09, 2019 | 34.00 | 34.78 | 34.00 | 34.43 | 12,150 | +0.19(+0.57%) |
Aug 08, 2019 | 32.98 | 34.36 | 32.83 | 34.24 | 15,489 | +0.89(+2.68%) |
Aug 07, 2019 | 33.46 | 33.62 | 31.86 | 33.34 | 19,158 | +0.35(+1.05%) |
Aug 06, 2019 | 32.10 | 33.24 | 30.85 | 33.00 | 17,453 | +1.22(+3.82%) |
Aug 05, 2019 | 33.20 | 33.50 | 31.31 | 31.78 | 13,173 | -1.46(-4.39%) |
Aug 02, 2019 | 33.59 | 34.01 | 33.19 | 33.24 | 14,081 | +0.01(+0.04%) |