Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 21.43 | 21.79 | 21.00 | 21.38 | 3,169,525 | -0.13(-0.58%) |
Jun 29, 2020 | 21.27 | 21.60 | 20.67 | 21.51 | 2,863,721 | +0.59(+2.83%) |
Jun 26, 2020 | 21.37 | 21.51 | 20.77 | 20.92 | 3,643,374 | -0.61(-2.84%) |
Jun 25, 2020 | 20.59 | 21.54 | 20.58 | 21.53 | 2,799,221 | +0.49(+2.31%) |
Jun 24, 2020 | 21.23 | 21.27 | 20.06 | 21.04 | 5,112,697 | -0.55(-2.54%) |
Jun 23, 2020 | 21.75 | 21.95 | 21.37 | 21.59 | 2,718,596 | +0.12(+0.58%) |
Jun 22, 2020 | 21.57 | 21.66 | 21.05 | 21.46 | 4,494,021 | -0.21(-0.98%) |
Jun 19, 2020 | 22.64 | 22.88 | 21.55 | 21.68 | 13,629,282 | -0.50(-2.23%) |
Jun 18, 2020 | 21.73 | 22.61 | 21.59 | 22.17 | 5,418,343 | -0.10(-0.44%) |
Jun 17, 2020 | 22.92 | 23.01 | 22.17 | 22.27 | 4,876,307 | -0.41(-1.79%) |
Jun 16, 2020 | 23.28 | 23.53 | 21.99 | 22.68 | 5,424,672 | +0.60(+2.73%) |
Jun 15, 2020 | 19.85 | 22.61 | 19.71 | 22.07 | 8,010,305 | +1.24(+5.94%) |
Jun 12, 2020 | 20.91 | 21.23 | 19.91 | 20.84 | 3,614,891 | +1.14(+5.79%) |
Jun 11, 2020 | 19.23 | 20.48 | 18.86 | 19.69 | 5,050,029 | -1.59(-7.48%) |
Jun 10, 2020 | 22.32 | 22.39 | 20.83 | 21.29 | 4,822,371 | -1.15(-5.13%) |
Jun 09, 2020 | 22.73 | 22.85 | 22.13 | 22.44 | 7,508,197 | -1.08(-4.59%) |
Jun 08, 2020 | 23.99 | 24.02 | 22.98 | 23.52 | 5,828,297 | +1.48(+6.70%) |
Jun 05, 2020 | 22.92 | 23.86 | 21.89 | 22.04 | 8,994,110 | +1.40(+6.77%) |
Jun 04, 2020 | 20.18 | 20.69 | 19.54 | 20.64 | 5,283,672 | +0.47(+2.32%) |
Jun 03, 2020 | 18.71 | 20.35 | 18.71 | 20.17 | 5,825,703 | +1.80(+9.77%) |
Jun 02, 2020 | 18.66 | 18.92 | 18.30 | 18.38 | 4,042,998 | -0.03(-0.14%) |
Jun 01, 2020 | 17.13 | 18.49 | 17.05 | 18.40 | 3,422,497 | +1.29(+7.55%) |
May 29, 2020 | 17.52 | 17.73 | 17.04 | 17.11 | 4,853,424 | -0.70(-3.92%) |
May 28, 2020 | 18.16 | 18.25 | 17.61 | 17.81 | 3,830,521 | -0.41(-2.23%) |
May 27, 2020 | 18.49 | 18.61 | 17.56 | 18.22 | 4,286,268 | +0.53(+3.00%) |
May 26, 2020 | 17.61 | 18.04 | 17.37 | 17.69 | 4,172,513 | +1.12(+6.78%) |
May 22, 2020 | 16.65 | 16.67 | 16.20 | 16.56 | 2,269,098 | -0.08(-0.48%) |
May 21, 2020 | 15.99 | 16.74 | 15.93 | 16.64 | 3,176,083 | +0.56(+3.47%) |
May 20, 2020 | 16.70 | 16.77 | 15.94 | 16.08 | 4,278,342 | -0.46(-2.78%) |
May 19, 2020 | 16.17 | 16.84 | 15.79 | 16.55 | 7,174,376 | +0.38(+2.35%) |
May 18, 2020 | 16.13 | 16.57 | 16.02 | 16.16 | 7,892,838 | +0.99(+6.53%) |
May 15, 2020 | 15.39 | 15.47 | 14.84 | 15.17 | 9,869,040 | -0.31(-2.00%) |
May 14, 2020 | 15.49 | 15.73 | 14.71 | 15.48 | 9,069,565 | -0.47(-2.94%) |
May 13, 2020 | 16.70 | 16.79 | 15.87 | 15.95 | 6,676,977 | -0.99(-5.85%) |
May 12, 2020 | 17.77 | 17.93 | 16.77 | 16.94 | 9,809,872 | -0.75(-4.25%) |
May 11, 2020 | 17.47 | 17.88 | 17.21 | 17.70 | 48,271,968 | +0.02(+0.10%) |
May 08, 2020 | 18.28 | 18.31 | 17.53 | 17.68 | 12,088,859 | -0.32(-1.77%) |
May 07, 2020 | 17.75 | 18.48 | 17.67 | 18.00 | 13,648,445 | +1.29(+7.73%) |
May 06, 2020 | 16.81 | 17.34 | 16.37 | 16.70 | 4,153,516 | +0.55(+3.40%) |
May 05, 2020 | 16.62 | 16.98 | 15.93 | 16.16 | 4,707,892 | -0.01(-0.05%) |
May 04, 2020 | 15.89 | 16.27 | 15.22 | 16.16 | 4,306,581 | -0.82(-4.84%) |
May 01, 2020 | 16.95 | 17.23 | 16.71 | 16.99 | 3,987,084 | -0.77(-4.34%) |
Apr 30, 2020 | 17.61 | 17.83 | 16.86 | 17.76 | 5,678,750 | +0.01(+0.05%) |
Apr 29, 2020 | 17.34 | 18.35 | 17.16 | 17.75 | 8,460,725 | +1.76(+11.01%) |
Apr 28, 2020 | 15.78 | 16.45 | 15.43 | 15.99 | 6,386,144 | +0.91(+6.04%) |
Apr 27, 2020 | 14.16 | 15.23 | 13.89 | 15.08 | 7,311,508 | +1.11(+7.92%) |
Apr 24, 2020 | 13.84 | 14.06 | 13.66 | 13.97 | 5,014,033 | +0.12(+0.89%) |
Apr 23, 2020 | 14.00 | 14.38 | 13.78 | 13.85 | 4,351,111 | -0.08(-0.57%) |
Apr 22, 2020 | 14.26 | 14.37 | 13.80 | 13.93 | 4,387,681 | +0.03(+0.19%) |
Apr 21, 2020 | 14.04 | 14.37 | 13.64 | 13.90 | 6,924,504 | -0.59(-4.09%) |
Apr 20, 2020 | 14.24 | 14.74 | 13.83 | 14.49 | 8,141,550 | -0.51(-3.42%) |
Apr 17, 2020 | 15.55 | 16.13 | 14.79 | 15.01 | 11,972,556 | +0.58(+3.99%) |
Apr 16, 2020 | 15.30 | 15.38 | 14.39 | 14.43 | 5,938,823 | -0.63(-4.17%) |
Apr 15, 2020 | 15.89 | 16.08 | 14.83 | 15.06 | 7,474,522 | -1.35(-8.25%) |
Apr 14, 2020 | 16.20 | 17.13 | 15.49 | 16.41 | 16,351,674 | +0.72(+4.57%) |
Apr 13, 2020 | 16.86 | 16.86 | 14.95 | 15.70 | 6,550,586 | -0.61(-3.74%) |
Apr 09, 2020 | 15.70 | 18.46 | 15.36 | 16.31 | 15,763,315 | +1.62(+11.02%) |
Apr 08, 2020 | 14.10 | 14.83 | 13.60 | 14.69 | 10,954,964 | +1.25(+9.28%) |
Apr 07, 2020 | 14.16 | 14.97 | 13.36 | 13.44 | 8,176,034 | +0.19(+1.47%) |
Apr 06, 2020 | 13.60 | 14.23 | 13.09 | 13.24 | 8,894,779 | +0.34(+2.67%) |
Apr 03, 2020 | 13.61 | 13.70 | 12.68 | 12.90 | 4,595,387 | -0.87(-6.30%) |
Apr 02, 2020 | 14.16 | 14.86 | 13.38 | 13.77 | 3,951,644 | -0.61(-4.25%) |
Apr 01, 2020 | 15.02 | 15.05 | 14.05 | 14.38 | 3,526,416 | -1.65(-10.32%) |
Mar 31, 2020 | 16.37 | 16.39 | 15.36 | 16.03 | 4,234,420 | -0.47(-2.84%) |
Mar 30, 2020 | 17.00 | 17.24 | 15.64 | 16.50 | 3,981,499 | -0.69(-4.01%) |
Mar 27, 2020 | 17.83 | 17.92 | 16.76 | 17.19 | 4,806,804 | -1.49(-8.00%) |
Mar 26, 2020 | 17.98 | 19.61 | 17.41 | 18.69 | 5,112,056 | +0.96(+5.44%) |
Mar 25, 2020 | 16.53 | 18.84 | 15.92 | 17.72 | 6,367,234 | +1.56(+9.62%) |
Mar 24, 2020 | 15.38 | 16.35 | 14.62 | 16.17 | 6,038,837 | +1.66(+11.44%) |
Mar 23, 2020 | 15.39 | 15.46 | 14.04 | 14.51 | 8,333,849 | -0.98(-6.34%) |
Mar 20, 2020 | 15.33 | 16.77 | 14.53 | 15.49 | 6,758,705 | +0.67(+4.52%) |
Mar 19, 2020 | 13.26 | 15.29 | 11.30 | 14.82 | 6,466,695 | +1.56(+11.73%) |
Mar 18, 2020 | 15.75 | 16.33 | 13.13 | 13.26 | 7,993,532 | -3.56(-21.18%) |
Mar 17, 2020 | 16.37 | 17.77 | 15.30 | 16.83 | 8,284,112 | +0.83(+5.22%) |
Mar 16, 2020 | 20.97 | 21.08 | 15.99 | 15.99 | 7,963,948 | -7.57(-32.13%) |
Mar 13, 2020 | 23.87 | 24.06 | 22.34 | 23.56 | 4,829,126 | +0.83(+3.67%) |
Mar 12, 2020 | 22.81 | 23.37 | 21.73 | 22.73 | 7,568,017 | -2.14(-8.60%) |
Mar 11, 2020 | 25.91 | 26.06 | 24.73 | 24.86 | 3,077,623 | -1.76(-6.59%) |
Mar 10, 2020 | 26.31 | 26.68 | 24.86 | 26.62 | 4,046,766 | +1.04(+4.08%) |
Mar 09, 2020 | 25.98 | 26.86 | 25.57 | 25.58 | 3,861,948 | -2.32(-8.32%) |
Mar 06, 2020 | 28.16 | 28.35 | 27.19 | 27.90 | 3,964,324 | -0.85(-2.96%) |
Mar 05, 2020 | 29.22 | 29.23 | 28.25 | 28.75 | 3,322,995 | -0.85(-2.88%) |
Mar 04, 2020 | 29.56 | 29.82 | 28.89 | 29.60 | 3,459,193 | +0.68(+2.34%) |
Mar 03, 2020 | 29.38 | 29.96 | 28.67 | 28.92 | 4,331,410 | -0.41(-1.39%) |
Mar 02, 2020 | 28.72 | 29.42 | 28.10 | 29.33 | 2,320,286 | +0.77(+2.71%) |
Feb 28, 2020 | 28.45 | 28.91 | 27.05 | 28.56 | 6,380,383 | -0.54(-1.85%) |
Feb 27, 2020 | 31.44 | 31.46 | 29.10 | 29.10 | 5,200,247 | -2.55(-8.05%) |
Feb 26, 2020 | 32.15 | 32.38 | 31.64 | 31.64 | 1,612,871 | -0.56(-1.73%) |
Feb 25, 2020 | 33.23 | 33.23 | 32.12 | 32.20 | 2,264,794 | -0.96(-2.88%) |
Feb 24, 2020 | 32.97 | 33.65 | 32.90 | 33.16 | 1,879,704 | -0.11(-0.34%) |
Feb 21, 2020 | 32.70 | 33.28 | 32.66 | 33.27 | 2,322,974 | +0.56(+1.73%) |
Feb 20, 2020 | 32.50 | 32.83 | 32.17 | 32.70 | 2,155,524 | +0.30(+0.94%) |
Feb 19, 2020 | 32.72 | 32.74 | 32.01 | 32.40 | 3,213,094 | -0.49(-1.48%) |
Feb 18, 2020 | 33.63 | 33.63 | 32.62 | 32.89 | 4,633,742 | -0.83(-2.47%) |
Feb 14, 2020 | 34.26 | 34.33 | 33.34 | 33.72 | 3,306,979 | -0.43(-1.27%) |
Feb 13, 2020 | 34.02 | 34.46 | 33.95 | 34.16 | 1,765,242 | +0.22(+0.64%) |
Feb 12, 2020 | 34.41 | 34.46 | 33.75 | 33.94 | 1,892,163 | -0.56(-1.64%) |
Feb 11, 2020 | 34.76 | 34.86 | 34.39 | 34.50 | 1,653,421 | -0.30(-0.87%) |
Feb 10, 2020 | 34.79 | 34.86 | 34.61 | 34.81 | 736,331 | +0.18(+0.53%) |
Feb 07, 2020 | 34.71 | 34.83 | 34.48 | 34.62 | 746,863 | +0.06(+0.18%) |
Feb 06, 2020 | 34.23 | 34.73 | 34.16 | 34.56 | 1,820,327 | +0.37(+1.09%) |
Feb 05, 2020 | 34.07 | 34.34 | 33.90 | 34.19 | 2,189,505 | +0.04(+0.13%) |
Feb 04, 2020 | 34.19 | 34.40 | 34.05 | 34.15 | 1,662,861 | -0.12(-0.36%) |
Feb 03, 2020 | 34.11 | 34.44 | 34.07 | 34.27 | 1,450,866 | +0.16(+0.46%) |
Jan 31, 2020 | 34.34 | 34.56 | 34.10 | 34.11 | 1,959,955 | -0.17(-0.48%) |
Jan 30, 2020 | 34.11 | 34.34 | 34.09 | 34.28 | 2,422,861 | +0.08(+0.23%) |
Jan 29, 2020 | 34.07 | 34.36 | 33.97 | 34.20 | 1,672,465 | +0.27(+0.79%) |
Jan 28, 2020 | 33.47 | 34.10 | 33.43 | 33.93 | 1,953,912 | +0.50(+1.51%) |
Jan 27, 2020 | 33.24 | 33.70 | 33.12 | 33.43 | 2,165,982 | +0.01(+0.03%) |
Jan 24, 2020 | 33.71 | 33.84 | 33.37 | 33.42 | 1,245,654 | -0.24(-0.72%) |
Jan 23, 2020 | 33.36 | 33.74 | 33.16 | 33.66 | 1,233,611 | +0.37(+1.10%) |
Jan 22, 2020 | 33.66 | 33.85 | 33.18 | 33.30 | 1,030,486 | -0.29(-0.85%) |
Jan 21, 2020 | 33.03 | 33.59 | 32.95 | 33.58 | 1,612,124 | +0.65(+1.98%) |
Jan 17, 2020 | 33.04 | 33.19 | 32.92 | 32.93 | 1,068,575 | -0.11(-0.34%) |
Jan 16, 2020 | 32.77 | 33.07 | 32.50 | 33.04 | 1,662,509 | +0.03(+0.11%) |
Jan 15, 2020 | 32.65 | 33.17 | 32.65 | 33.01 | 1,099,935 | +0.48(+1.47%) |
Jan 14, 2020 | 32.73 | 32.77 | 32.32 | 32.53 | 1,047,524 | -0.16(-0.48%) |
Jan 13, 2020 | 32.10 | 32.73 | 32.05 | 32.69 | 2,260,599 | +0.62(+1.92%) |
Jan 10, 2020 | 31.87 | 32.17 | 31.81 | 32.07 | 1,840,636 | +0.27(+0.85%) |
Jan 09, 2020 | 31.87 | 31.97 | 31.62 | 31.80 | 1,578,410 | -0.07(-0.22%) |
Jan 08, 2020 | 31.70 | 31.91 | 31.62 | 31.87 | 2,080,964 | +0.23(+0.74%) |
Jan 07, 2020 | 31.97 | 32.00 | 31.36 | 31.64 | 2,128,664 | -0.38(-1.19%) |
Jan 06, 2020 | 31.68 | 32.26 | 31.62 | 32.02 | 3,829,541 | +0.07(+0.22%) |
Jan 03, 2020 | 31.29 | 32.06 | 31.28 | 31.95 | 3,639,046 | +0.58(+1.86%) |
Jan 02, 2020 | 32.42 | 32.50 | 31.15 | 31.37 | 2,887,023 | -1.00(-3.09%) |
Dec 31, 2019 | 32.02 | 32.37 | 31.96 | 32.37 | 1,257,620 | +0.32(+1.00%) |
Dec 30, 2019 | 31.93 | 32.05 | 31.73 | 32.04 | 1,513,330 | +0.13(+0.41%) |
Dec 27, 2019 | 32.00 | 32.03 | 31.71 | 31.91 | 1,528,756 | +0.04(+0.13%) |
Dec 26, 2019 | 31.87 | 32.07 | 31.74 | 31.87 | 1,040,073 | +0.13(+0.41%) |
Dec 24, 2019 | 31.72 | 31.90 | 31.60 | 31.74 | 735,280 | +0.10(+0.33%) |
Dec 23, 2019 | 32.13 | 32.21 | 31.56 | 31.64 | 1,719,374 | -0.33(-1.02%) |
Dec 20, 2019 | 31.93 | 32.16 | 31.84 | 31.97 | 2,179,706 | +0.07(+0.22%) |
Dec 19, 2019 | 32.01 | 32.18 | 31.78 | 31.90 | 2,065,826 | -0.08(-0.24%) |
Dec 18, 2019 | 31.85 | 32.18 | 31.82 | 31.97 | 2,629,206 | +0.11(+0.35%) |
Dec 17, 2019 | 32.46 | 32.52 | 31.78 | 31.86 | 3,063,113 | -0.35(-1.10%) |
Dec 16, 2019 | 32.15 | 32.34 | 31.55 | 32.21 | 3,761,159 | +0.10(+0.32%) |
Dec 13, 2019 | 32.23 | 32.41 | 31.63 | 32.11 | 3,810,914 | -0.09(-0.27%) |
Dec 12, 2019 | 33.14 | 33.23 | 32.13 | 32.20 | 3,248,791 | -1.00(-3.01%) |
Dec 11, 2019 | 33.83 | 33.91 | 33.07 | 33.20 | 2,873,856 | -0.74(-2.18%) |
Dec 10, 2019 | 34.10 | 34.25 | 33.83 | 33.94 | 2,328,747 | -0.08(-0.23%) |
Dec 09, 2019 | 34.16 | 34.17 | 33.82 | 34.01 | 3,056,933 | +0.09(+0.25%) |
Dec 06, 2019 | 34.44 | 34.52 | 33.92 | 33.93 | 3,210,028 | -0.53(-1.52%) |
Dec 05, 2019 | 34.40 | 34.53 | 34.19 | 34.45 | 1,796,010 | -0.07(-0.20%) |
Dec 04, 2019 | 34.38 | 34.74 | 34.32 | 34.52 | 1,474,866 | +0.09(+0.28%) |
Dec 03, 2019 | 34.41 | 34.73 | 34.26 | 34.43 | 1,914,167 | -0.03(-0.10%) |
Dec 02, 2019 | 34.90 | 35.02 | 34.44 | 34.46 | 1,691,498 | -0.59(-1.67%) |
Nov 29, 2019 | 35.14 | 35.26 | 34.97 | 35.05 | 835,873 | -0.04(-0.12%) |
Nov 27, 2019 | 34.96 | 35.17 | 34.78 | 35.09 | 1,685,686 | -0.03(-0.10%) |
Nov 26, 2019 | 34.71 | 35.15 | 34.56 | 35.12 | 3,305,443 | +0.48(+1.39%) |
Nov 25, 2019 | 34.67 | 34.90 | 34.56 | 34.64 | 1,167,300 | +0.08(+0.22%) |
Nov 22, 2019 | 34.65 | 34.75 | 34.25 | 34.56 | 1,651,071 | -0.09(-0.25%) |
Nov 21, 2019 | 34.77 | 34.85 | 34.60 | 34.65 | 2,556,209 | -0.15(-0.45%) |
Nov 20, 2019 | 34.54 | 34.81 | 34.39 | 34.81 | 4,200,775 | +0.34(+0.97%) |
Nov 19, 2019 | 34.53 | 34.69 | 34.39 | 34.47 | 1,731,019 | -0.11(-0.32%) |
Nov 18, 2019 | 34.79 | 35.04 | 34.56 | 34.58 | 1,516,146 | -0.19(-0.54%) |
Nov 15, 2019 | 34.41 | 34.80 | 34.24 | 34.77 | 1,820,661 | +0.36(+1.05%) |
Nov 14, 2019 | 34.40 | 34.53 | 34.19 | 34.41 | 1,313,385 | +0.11(+0.33%) |
Nov 13, 2019 | 33.56 | 34.42 | 33.56 | 34.30 | 2,032,120 | +0.76(+2.26%) |
Nov 12, 2019 | 33.79 | 34.02 | 33.51 | 33.54 | 1,843,244 | -0.25(-0.74%) |
Nov 11, 2019 | 33.45 | 33.89 | 33.40 | 33.79 | 1,615,434 | +0.37(+1.11%) |
Nov 08, 2019 | 33.62 | 33.87 | 33.38 | 33.42 | 1,934,264 | -0.31(-0.92%) |
Nov 07, 2019 | 33.46 | 33.86 | 33.43 | 33.73 | 2,871,677 | +0.16(+0.46%) |
Nov 06, 2019 | 33.79 | 33.92 | 33.44 | 33.57 | 3,213,993 | +0.07(+0.21%) |
Nov 05, 2019 | 34.25 | 34.27 | 33.12 | 33.51 | 2,997,210 | -0.99(-2.87%) |
Nov 04, 2019 | 34.60 | 34.81 | 34.38 | 34.50 | 2,369,244 | -0.28(-0.79%) |
Nov 01, 2019 | 34.97 | 35.10 | 34.52 | 34.77 | 1,875,604 | -0.09(-0.27%) |
Oct 31, 2019 | 34.40 | 35.03 | 34.22 | 34.87 | 2,970,812 | +0.49(+1.43%) |
Oct 30, 2019 | 33.88 | 34.38 | 33.67 | 34.38 | 2,209,415 | +0.55(+1.63%) |
Oct 29, 2019 | 33.67 | 34.15 | 33.62 | 33.82 | 2,655,974 | +0.16(+0.49%) |
Oct 28, 2019 | 33.45 | 33.68 | 33.27 | 33.66 | 2,704,293 | +0.18(+0.54%) |
Oct 25, 2019 | 33.50 | 33.52 | 33.26 | 33.48 | 2,782,334 | -0.04(-0.13%) |
Oct 24, 2019 | 33.49 | 33.63 | 33.24 | 33.52 | 1,386,065 | +0.06(+0.18%) |
Oct 23, 2019 | 33.20 | 33.47 | 33.07 | 33.46 | 1,769,814 | +0.38(+1.14%) |
Oct 22, 2019 | 33.28 | 33.38 | 32.93 | 33.08 | 1,707,751 | -0.13(-0.39%) |
Oct 21, 2019 | 32.52 | 33.24 | 32.52 | 33.21 | 1,726,616 | +0.59(+1.79%) |
Oct 18, 2019 | 32.44 | 32.65 | 32.27 | 32.63 | 1,389,831 | +0.22(+0.69%) |
Oct 17, 2019 | 32.30 | 32.52 | 32.29 | 32.40 | 1,257,512 | +0.06(+0.19%) |
Oct 16, 2019 | 32.40 | 32.59 | 31.98 | 32.34 | 1,512,535 | -0.05(-0.16%) |
Oct 15, 2019 | 32.37 | 32.46 | 32.18 | 32.40 | 1,053,582 | +0.03(+0.08%) |
Oct 14, 2019 | 32.49 | 32.53 | 32.21 | 32.37 | 943,612 | -0.04(-0.13%) |
Oct 11, 2019 | 32.56 | 32.63 | 32.24 | 32.41 | 1,312,586 | -0.13(-0.40%) |
Oct 10, 2019 | 32.63 | 32.81 | 32.51 | 32.54 | 2,669,798 | -0.17(-0.53%) |
Oct 09, 2019 | 32.67 | 32.85 | 32.55 | 32.71 | 1,435,133 | +0.20(+0.61%) |
Oct 08, 2019 | 32.72 | 32.77 | 32.29 | 32.52 | 1,150,104 | -0.08(-0.24%) |
Oct 07, 2019 | 32.59 | 32.76 | 32.50 | 32.59 | 1,208,987 | -0.16(-0.50%) |
Oct 04, 2019 | 32.56 | 32.77 | 32.40 | 32.76 | 989,666 | +0.28(+0.85%) |
Oct 03, 2019 | 32.09 | 32.82 | 32.09 | 32.48 | 1,446,591 | +0.39(+1.21%) |
Oct 02, 2019 | 32.50 | 32.54 | 31.81 | 32.09 | 1,979,420 | -0.28(-0.88%) |
Oct 01, 2019 | 32.15 | 32.46 | 31.77 | 32.38 | 967,176 | +0.17(+0.53%) |
Sep 30, 2019 | 32.03 | 32.31 | 32.02 | 32.21 | 1,211,372 | +0.15(+0.46%) |
Sep 27, 2019 | 32.40 | 32.45 | 31.84 | 32.06 | 1,222,215 | -0.36(-1.12%) |
Sep 26, 2019 | 31.90 | 32.79 | 31.88 | 32.42 | 1,157,769 | +0.68(+2.15%) |
Sep 25, 2019 | 32.01 | 32.09 | 31.60 | 31.74 | 1,608,040 | -0.19(-0.59%) |
Sep 24, 2019 | 32.06 | 32.17 | 31.85 | 31.93 | 1,443,536 | -0.12(-0.37%) |
Sep 23, 2019 | 32.11 | 32.28 | 32.05 | 32.05 | 1,286,830 | -0.01(-0.03%) |
Sep 20, 2019 | 31.88 | 32.17 | 31.78 | 32.05 | 2,858,722 | +0.26(+0.80%) |
Sep 19, 2019 | 31.56 | 31.90 | 31.50 | 31.80 | 1,047,111 | +0.27(+0.87%) |
Sep 18, 2019 | 31.85 | 31.87 | 31.41 | 31.53 | 1,317,001 | -0.18(-0.56%) |
Sep 17, 2019 | 31.38 | 31.81 | 31.35 | 31.70 | 1,201,389 | +0.42(+1.34%) |
Sep 16, 2019 | 30.76 | 31.39 | 30.74 | 31.29 | 1,678,018 | +0.52(+1.69%) |
Sep 13, 2019 | 31.32 | 31.42 | 30.60 | 30.77 | 1,360,894 | -0.44(-1.42%) |
Sep 12, 2019 | 31.30 | 31.50 | 30.98 | 31.21 | 1,337,995 | +0.31(+0.99%) |
Sep 11, 2019 | 30.77 | 31.07 | 30.56 | 30.90 | 2,486,387 | +0.00(+0.00%) |
Sep 10, 2019 | 31.56 | 31.63 | 30.62 | 30.90 | 2,724,128 | -0.73(-2.29%) |
Sep 09, 2019 | 32.10 | 32.11 | 31.57 | 31.63 | 1,688,239 | -0.51(-1.59%) |
Sep 06, 2019 | 32.12 | 32.34 | 32.05 | 32.14 | 1,704,986 | +0.01(+0.03%) |
Sep 05, 2019 | 32.81 | 32.81 | 32.13 | 32.13 | 2,259,269 | -0.90(-2.71%) |
Sep 04, 2019 | 32.83 | 33.06 | 32.76 | 33.03 | 1,712,692 | +0.38(+1.15%) |
Sep 03, 2019 | 32.17 | 32.74 | 32.13 | 32.65 | 1,880,946 | +0.44(+1.38%) |
Aug 30, 2019 | 31.97 | 32.35 | 31.90 | 32.21 | 2,166,785 | +0.24(+0.75%) |
Aug 29, 2019 | 31.92 | 32.08 | 31.69 | 31.97 | 1,351,212 | +0.21(+0.67%) |
Aug 28, 2019 | 31.75 | 31.84 | 31.65 | 31.76 | 973,729 | +0.03(+0.11%) |
Aug 27, 2019 | 31.77 | 31.96 | 31.56 | 31.72 | 2,654,979 | +0.20(+0.65%) |
Aug 26, 2019 | 31.50 | 31.57 | 31.18 | 31.52 | 1,479,260 | +0.24(+0.76%) |
Aug 23, 2019 | 31.47 | 31.82 | 31.24 | 31.28 | 2,196,564 | -0.20(-0.62%) |
Aug 22, 2019 | 31.01 | 31.50 | 31.01 | 31.47 | 980,278 | +0.45(+1.46%) |
Aug 21, 2019 | 31.12 | 31.21 | 30.90 | 31.02 | 1,662,849 | -0.11(-0.36%) |
Aug 20, 2019 | 31.35 | 31.41 | 30.96 | 31.13 | 1,680,107 | -0.10(-0.33%) |
Aug 19, 2019 | 31.19 | 31.30 | 30.95 | 31.24 | 1,525,481 | +0.03(+0.08%) |
Aug 16, 2019 | 30.89 | 31.34 | 30.88 | 31.21 | 1,419,395 | +0.32(+1.02%) |
Aug 15, 2019 | 30.80 | 31.04 | 30.67 | 30.89 | 1,467,282 | +0.21(+0.69%) |
Aug 14, 2019 | 30.62 | 30.90 | 30.56 | 30.68 | 1,339,000 | -0.19(-0.61%) |
Aug 13, 2019 | 30.78 | 30.89 | 30.55 | 30.87 | 1,489,154 | +0.11(+0.36%) |
Aug 12, 2019 | 30.99 | 31.04 | 30.57 | 30.76 | 1,295,255 | -0.18(-0.58%) |
Aug 09, 2019 | 30.64 | 30.94 | 30.56 | 30.94 | 1,672,746 | +0.28(+0.92%) |
Aug 08, 2019 | 30.37 | 30.77 | 30.07 | 30.66 | 1,430,098 | +0.31(+1.01%) |
Aug 07, 2019 | 29.74 | 30.63 | 29.65 | 30.35 | 2,128,953 | +0.61(+2.04%) |
Aug 06, 2019 | 29.51 | 30.10 | 29.48 | 29.74 | 2,000,644 | +0.21(+0.72%) |
Aug 05, 2019 | 29.55 | 29.84 | 29.06 | 29.53 | 2,925,364 | -0.03(-0.09%) |
Aug 02, 2019 | 29.17 | 29.86 | 29.09 | 29.56 | 1,660,788 | +0.38(+1.32%) |
Aug 01, 2019 | 29.33 | 29.34 | 28.67 | 29.17 | 2,241,901 | -0.01(-0.03%) |
Jul 31, 2019 | 29.27 | 29.46 | 28.96 | 29.18 | 1,668,799 | -0.10(-0.35%) |
Jul 30, 2019 | 29.17 | 29.62 | 29.12 | 29.28 | 1,017,286 | +0.04(+0.15%) |
Jul 29, 2019 | 29.33 | 29.54 | 29.15 | 29.24 | 1,486,568 | +0.06(+0.20%) |
Jul 26, 2019 | 29.00 | 29.28 | 28.98 | 29.18 | 1,466,994 | +0.18(+0.62%) |
Jul 25, 2019 | 29.27 | 29.28 | 28.89 | 29.00 | 2,135,517 | -0.35(-1.19%) |
Jul 24, 2019 | 29.22 | 29.41 | 29.07 | 29.35 | 1,894,643 | +0.21(+0.73%) |
Jul 23, 2019 | 28.85 | 29.18 | 28.73 | 29.14 | 1,301,893 | +0.31(+1.07%) |
Jul 22, 2019 | 28.76 | 28.95 | 28.34 | 28.83 | 2,669,647 | +0.17(+0.60%) |
Jul 19, 2019 | 28.92 | 29.03 | 28.62 | 28.66 | 1,801,590 | -0.28(-0.97%) |
Jul 18, 2019 | 28.75 | 28.98 | 28.65 | 28.94 | 1,747,893 | +0.13(+0.44%) |
Jul 17, 2019 | 29.07 | 29.14 | 28.67 | 28.81 | 1,300,635 | -0.12(-0.41%) |
Jul 16, 2019 | 29.01 | 29.18 | 28.88 | 28.93 | 1,712,750 | -0.15(-0.53%) |
Jul 15, 2019 | 29.27 | 29.40 | 28.84 | 29.09 | 1,103,335 | -0.13(-0.44%) |
Jul 12, 2019 | 29.16 | 29.33 | 29.02 | 29.21 | 1,034,739 | +0.03(+0.09%) |
Jul 11, 2019 | 29.51 | 29.68 | 29.01 | 29.19 | 1,268,553 | -0.32(-1.07%) |
Jul 10, 2019 | 29.44 | 29.62 | 29.19 | 29.50 | 1,239,952 | +0.14(+0.49%) |
Jul 09, 2019 | 29.17 | 29.37 | 29.13 | 29.36 | 1,010,279 | +0.15(+0.53%) |
Jul 08, 2019 | 29.09 | 29.30 | 28.96 | 29.21 | 1,024,223 | +0.11(+0.38%) |
Jul 05, 2019 | 28.95 | 29.15 | 28.50 | 29.09 | 1,138,377 | -0.14(-0.47%) |
Jul 03, 2019 | 28.87 | 29.43 | 28.87 | 29.23 | 1,084,330 | +0.36(+1.24%) |
Jul 02, 2019 | 28.39 | 28.98 | 28.39 | 28.87 | 2,264,173 | +0.64(+2.25%) |