Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.61 | 11.99 | 11.40 | 11.55 | 4,434,035 | -0.10(-0.86%) |
Jun 29, 2020 | 11.01 | 11.78 | 10.35 | 11.65 | 6,848,082 | +0.26(+2.28%) |
Jun 26, 2020 | 12.28 | 12.29 | 11.30 | 11.39 | 15,121,300 | -0.98(-7.92%) |
Jun 25, 2020 | 12.16 | 12.67 | 12.00 | 12.37 | 4,642,188 | -0.44(-3.43%) |
Jun 24, 2020 | 13.59 | 13.87 | 12.24 | 12.81 | 4,980,596 | -1.15(-8.24%) |
Jun 23, 2020 | 14.32 | 14.51 | 13.51 | 13.96 | 4,135,392 | -0.21(-1.48%) |
Jun 22, 2020 | 14.06 | 14.78 | 13.32 | 14.17 | 5,270,997 | +0.11(+0.78%) |
Jun 19, 2020 | 15.88 | 16.16 | 13.97 | 14.06 | 6,800,400 | -1.30(-8.46%) |
Jun 18, 2020 | 14.51 | 15.37 | 14.15 | 15.36 | 3,760,694 | +0.65(+4.42%) |
Jun 17, 2020 | 15.16 | 15.54 | 14.57 | 14.71 | 4,166,011 | -0.60(-3.92%) |
Jun 16, 2020 | 16.32 | 16.39 | 15.05 | 15.31 | 3,532,361 | -0.02(-0.13%) |
Jun 15, 2020 | 14.48 | 15.84 | 14.26 | 15.33 | 4,170,961 | -0.31(-1.98%) |
Jun 12, 2020 | 16.32 | 16.45 | 14.83 | 15.64 | 3,132,400 | +0.67(+4.48%) |
Jun 11, 2020 | 15.19 | 15.88 | 14.50 | 14.97 | 5,528,611 | -2.10(-12.30%) |
Jun 10, 2020 | 18.73 | 18.74 | 16.79 | 17.07 | 4,126,229 | -1.09(-6.00%) |
Jun 09, 2020 | 18.89 | 18.91 | 17.22 | 18.16 | 4,834,611 | -2.29(-11.20%) |
Jun 08, 2020 | 19.37 | 19.79 | 18.32 | 20.45 | 4,799,552 | +2.81(+15.93%) |
Jun 05, 2020 | 18.41 | 18.91 | 17.51 | 17.64 | 5,690,500 | +0.92(+5.50%) |
Jun 04, 2020 | 16.37 | 16.80 | 15.59 | 16.72 | 5,812,632 | +0.38(+2.33%) |
Jun 03, 2020 | 16.08 | 16.85 | 15.05 | 16.34 | 5,990,411 | +0.39(+2.45%) |
Jun 02, 2020 | 15.78 | 16.78 | 15.69 | 15.95 | 5,752,160 | +0.33(+2.11%) |
Jun 01, 2020 | 15.03 | 15.81 | 14.48 | 15.62 | 2,668,307 | +0.59(+3.93%) |
May 29, 2020 | 14.89 | 15.44 | 14.34 | 15.03 | 3,872,600 | -0.27(-1.76%) |
May 28, 2020 | 17.28 | 17.39 | 15.25 | 15.30 | 4,237,195 | -1.94(-11.25%) |
May 27, 2020 | 16.21 | 17.26 | 15.82 | 17.24 | 6,044,790 | +1.79(+11.59%) |
May 26, 2020 | 15.08 | 16.03 | 14.81 | 15.45 | 5,858,831 | +1.41(+10.04%) |
May 22, 2020 | 14.26 | 14.45 | 13.94 | 14.04 | 2,382,600 | -0.18(-1.27%) |
May 21, 2020 | 15.00 | 15.11 | 13.53 | 14.22 | 4,596,774 | +0.26(+1.86%) |
May 20, 2020 | 13.21 | 14.00 | 13.15 | 13.96 | 3,391,735 | +0.98(+7.55%) |
May 19, 2020 | 13.29 | 13.97 | 12.92 | 12.98 | 4,048,473 | -0.31(-2.33%) |
May 18, 2020 | 12.45 | 13.50 | 12.20 | 13.29 | 6,887,968 | +1.41(+11.87%) |
May 15, 2020 | 11.80 | 12.20 | 11.48 | 11.88 | 2,790,500 | -0.11(-0.92%) |
May 14, 2020 | 11.92 | 12.54 | 11.21 | 11.99 | 4,022,681 | -0.19(-1.56%) |
May 13, 2020 | 13.06 | 13.08 | 11.85 | 12.18 | 4,119,693 | -0.90(-6.88%) |
May 12, 2020 | 13.72 | 14.00 | 13.05 | 13.08 | 2,281,554 | -0.50(-3.68%) |
May 11, 2020 | 14.75 | 14.78 | 13.45 | 13.58 | 4,176,744 | -0.55(-3.89%) |
May 08, 2020 | 13.91 | 14.13 | 13.55 | 14.13 | 3,419,200 | +0.52(+3.82%) |
May 07, 2020 | 13.08 | 14.16 | 12.96 | 13.61 | 3,507,149 | +0.82(+6.41%) |
May 06, 2020 | 13.32 | 13.49 | 12.64 | 12.79 | 3,009,388 | -0.45(-3.40%) |
May 05, 2020 | 14.29 | 14.51 | 13.18 | 13.24 | 3,887,396 | -0.46(-3.36%) |
May 04, 2020 | 12.86 | 13.73 | 12.34 | 13.70 | 4,181,004 | +0.18(+1.33%) |
May 01, 2020 | 13.64 | 13.85 | 12.83 | 13.52 | 4,915,400 | -0.76(-5.32%) |
Apr 30, 2020 | 15.10 | 15.28 | 13.97 | 14.28 | 8,774,835 | -1.06(-6.91%) |
Apr 29, 2020 | 14.93 | 16.02 | 14.69 | 15.34 | 7,365,526 | +1.23(+8.72%) |
Apr 28, 2020 | 14.00 | 14.50 | 13.28 | 14.11 | 5,801,253 | +0.86(+6.49%) |
Apr 27, 2020 | 12.38 | 13.79 | 12.27 | 13.25 | 5,624,914 | +1.05(+8.61%) |
Apr 24, 2020 | 12.88 | 13.02 | 12.16 | 12.20 | 4,078,400 | -0.64(-4.98%) |
Apr 23, 2020 | 12.98 | 13.61 | 12.58 | 12.84 | 3,749,380 | +0.31(+2.47%) |
Apr 22, 2020 | 13.74 | 13.84 | 12.40 | 12.53 | 4,936,086 | -1.00(-7.39%) |
Apr 21, 2020 | 13.03 | 13.76 | 12.45 | 13.53 | 5,295,884 | +0.01(+0.07%) |
Apr 20, 2020 | 12.95 | 14.13 | 12.56 | 13.52 | 4,263,261 | +0.04(+0.30%) |
Apr 17, 2020 | 12.77 | 13.87 | 12.77 | 13.48 | 7,381,500 | +1.87(+16.11%) |
Apr 16, 2020 | 11.36 | 12.00 | 10.97 | 11.61 | 3,933,054 | +0.18(+1.57%) |
Apr 15, 2020 | 10.77 | 11.51 | 10.30 | 11.43 | 6,235,703 | +0.04(+0.35%) |
Apr 14, 2020 | 11.73 | 12.35 | 11.32 | 11.39 | 4,515,977 | +0.00(+0.00%) |
Apr 13, 2020 | 12.56 | 12.74 | 10.78 | 11.39 | 5,657,794 | -1.11(-8.88%) |
Apr 09, 2020 | 11.90 | 12.99 | 11.69 | 12.50 | 9,341,000 | +1.15(+10.13%) |
Apr 08, 2020 | 11.70 | 11.70 | 10.82 | 11.35 | 4,468,866 | +0.50(+4.61%) |
Apr 07, 2020 | 11.16 | 11.80 | 10.28 | 10.85 | 7,445,762 | +1.57(+16.92%) |
Apr 06, 2020 | 9.230 | 9.680 | 8.690 | 9.280 | 4,337,847 | +0.89(+10.61%) |
Apr 03, 2020 | 8.720 | 8.810 | 8.030 | 8.390 | 4,778,100 | -0.02(-0.24%) |
Apr 02, 2020 | 8.160 | 9.570 | 8.160 | 8.410 | 7,744,240 | +0.38(+4.73%) |
Apr 01, 2020 | 9.780 | 9.880 | 7.640 | 8.030 | 8,412,289 | -2.16(-21.20%) |
Mar 31, 2020 | 10.24 | 10.98 | 10.00 | 10.19 | 2,897,449 | +0.09(+0.89%) |
Mar 30, 2020 | 11.79 | 11.86 | 10.00 | 10.10 | 3,145,793 | -2.20(-17.89%) |
Mar 27, 2020 | 11.95 | 12.48 | 11.28 | 12.30 | 2,788,000 | -0.38(-3.00%) |
Mar 26, 2020 | 11.95 | 12.89 | 11.25 | 12.68 | 4,659,930 | +1.05(+9.03%) |
Mar 25, 2020 | 12.74 | 13.46 | 11.00 | 11.63 | 5,175,164 | +0.05(+0.43%) |
Mar 24, 2020 | 13.52 | 14.97 | 11.49 | 11.58 | 4,840,366 | -0.71(-5.78%) |
Mar 23, 2020 | 11.51 | 13.24 | 9.340 | 12.29 | 7,075,123 | +0.87(+7.62%) |
Mar 20, 2020 | 12.28 | 13.40 | 10.19 | 11.42 | 13,153,100 | +0.03(+0.26%) |
Mar 19, 2020 | 6.560 | 12.69 | 6.330 | 11.39 | 11,301,508 | +4.81(+73.10%) |
Mar 18, 2020 | 6.810 | 6.970 | 5.710 | 6.580 | 15,366,920 | -0.38(-5.46%) |
Mar 17, 2020 | 10.21 | 10.22 | 6.750 | 6.960 | 13,339,453 | -3.17(-31.29%) |
Mar 16, 2020 | 12.70 | 12.93 | 8.250 | 10.13 | 9,996,950 | -4.57(-31.09%) |
Mar 13, 2020 | 16.01 | 16.01 | 13.34 | 14.70 | 7,679,000 | +0.02(+0.14%) |
Mar 12, 2020 | 17.72 | 17.79 | 14.44 | 14.68 | 7,448,405 | -4.81(-24.68%) |
Mar 11, 2020 | 21.24 | 21.41 | 19.37 | 19.49 | 3,325,292 | -2.52(-11.45%) |
Mar 10, 2020 | 21.76 | 22.84 | 19.84 | 22.01 | 3,303,755 | +1.00(+4.76%) |
Mar 09, 2020 | 22.35 | 22.41 | 20.73 | 21.01 | 4,522,325 | -2.57(-10.90%) |
Mar 06, 2020 | 22.11 | 23.94 | 21.88 | 23.58 | 5,145,400 | +0.50(+2.17%) |
Mar 05, 2020 | 22.83 | 23.41 | 22.36 | 23.08 | 4,529,269 | -0.75(-3.15%) |
Mar 04, 2020 | 24.17 | 24.20 | 22.29 | 23.83 | 3,356,628 | +0.04(+0.17%) |
Mar 03, 2020 | 24.54 | 24.73 | 23.38 | 23.79 | 2,753,004 | -0.58(-2.38%) |
Mar 02, 2020 | 25.71 | 25.77 | 23.47 | 24.37 | 3,822,903 | -1.20(-4.70%) |
Feb 28, 2020 | 24.18 | 26.23 | 24.15 | 25.57 | 4,901,241 | +0.78(+3.14%) |
Feb 27, 2020 | 24.41 | 26.15 | 23.35 | 24.80 | 8,930,797 | -0.31(-1.22%) |
Feb 26, 2020 | 26.75 | 26.84 | 24.66 | 25.10 | 6,377,276 | -1.50(-5.63%) |
Feb 25, 2020 | 28.34 | 28.60 | 26.56 | 26.60 | 4,504,497 | -1.66(-5.89%) |
Feb 24, 2020 | 27.94 | 28.74 | 27.68 | 28.26 | 3,104,309 | -0.44(-1.54%) |
Feb 21, 2020 | 31.03 | 31.38 | 28.04 | 28.71 | 7,578,484 | -3.48(-10.81%) |
Feb 20, 2020 | 31.62 | 32.30 | 31.35 | 32.18 | 1,468,331 | +0.54(+1.71%) |
Feb 19, 2020 | 31.38 | 32.06 | 31.31 | 31.64 | 1,667,391 | +0.40(+1.29%) |
Feb 18, 2020 | 30.31 | 31.27 | 30.28 | 31.24 | 1,954,184 | +0.93(+3.05%) |
Feb 14, 2020 | 30.55 | 30.60 | 30.10 | 30.31 | 2,410,676 | -0.25(-0.81%) |
Feb 13, 2020 | 30.73 | 31.12 | 30.43 | 30.56 | 1,508,790 | -0.32(-1.02%) |
Feb 12, 2020 | 31.13 | 31.22 | 30.70 | 30.87 | 1,078,239 | -0.20(-0.63%) |
Feb 11, 2020 | 31.13 | 31.29 | 30.78 | 31.07 | 1,006,676 | -0.03(-0.10%) |
Feb 10, 2020 | 30.94 | 31.18 | 30.20 | 31.10 | 1,440,682 | +0.07(+0.22%) |
Feb 07, 2020 | 31.05 | 31.21 | 30.68 | 31.03 | 1,007,696 | -0.15(-0.47%) |
Feb 06, 2020 | 31.85 | 32.01 | 31.14 | 31.18 | 1,042,805 | -0.52(-1.65%) |
Feb 05, 2020 | 30.83 | 31.76 | 30.74 | 31.70 | 1,181,257 | +0.98(+3.17%) |
Feb 04, 2020 | 30.91 | 31.01 | 30.54 | 30.73 | 1,595,717 | +0.11(+0.35%) |
Feb 03, 2020 | 31.05 | 31.09 | 30.38 | 30.62 | 1,652,216 | -0.42(-1.36%) |
Jan 31, 2020 | 31.91 | 31.97 | 30.78 | 31.04 | 1,542,150 | -0.99(-3.08%) |
Jan 30, 2020 | 31.70 | 32.07 | 31.43 | 32.03 | 952,226 | +0.08(+0.25%) |
Jan 29, 2020 | 32.10 | 32.23 | 31.74 | 31.95 | 815,081 | -0.09(-0.28%) |
Jan 28, 2020 | 31.55 | 32.10 | 31.51 | 32.04 | 1,742,165 | +0.63(+2.01%) |
Jan 27, 2020 | 31.37 | 31.52 | 30.74 | 31.41 | 1,974,853 | -0.33(-1.06%) |
Jan 24, 2020 | 31.73 | 31.81 | 31.40 | 31.74 | 1,987,782 | -0.08(-0.25%) |
Jan 23, 2020 | 31.75 | 31.83 | 31.27 | 31.82 | 1,722,964 | -0.06(-0.19%) |
Jan 22, 2020 | 31.67 | 32.16 | 31.55 | 31.88 | 2,207,153 | +0.34(+1.09%) |
Jan 21, 2020 | 31.88 | 31.88 | 30.98 | 31.53 | 3,338,717 | -0.41(-1.30%) |
Jan 17, 2020 | 31.90 | 31.96 | 31.43 | 31.95 | 1,591,180 | +0.07(+0.22%) |
Jan 16, 2020 | 31.88 | 32.35 | 31.68 | 31.88 | 1,544,562 | +0.16(+0.50%) |
Jan 15, 2020 | 31.04 | 31.98 | 31.04 | 31.72 | 2,037,402 | +0.56(+1.80%) |
Jan 14, 2020 | 30.94 | 31.32 | 30.78 | 31.16 | 2,452,149 | +0.22(+0.70%) |
Jan 13, 2020 | 30.78 | 31.26 | 30.67 | 30.94 | 1,538,173 | +0.28(+0.90%) |
Jan 10, 2020 | 30.50 | 31.03 | 30.13 | 30.67 | 1,650,868 | +0.13(+0.42%) |
Jan 09, 2020 | 31.78 | 32.01 | 30.45 | 30.54 | 2,936,747 | -1.09(-3.46%) |
Jan 08, 2020 | 33.29 | 33.54 | 31.53 | 31.63 | 2,321,963 | -1.75(-5.25%) |
Jan 07, 2020 | 33.39 | 33.75 | 33.19 | 33.39 | 997,897 | -0.05(-0.15%) |
Jan 06, 2020 | 33.24 | 33.61 | 33.11 | 33.43 | 1,029,845 | +0.02(+0.06%) |
Jan 03, 2020 | 33.22 | 33.59 | 33.14 | 33.42 | 1,152,755 | -0.15(-0.44%) |
Jan 02, 2020 | 33.45 | 33.57 | 33.12 | 33.56 | 1,175,518 | +0.22(+0.65%) |
Dec 31, 2019 | 33.48 | 33.68 | 33.24 | 33.35 | 969,325 | -0.16(-0.47%) |
Dec 30, 2019 | 33.50 | 33.88 | 33.44 | 33.50 | 1,007,483 | +0.02(+0.06%) |
Dec 27, 2019 | 33.56 | 33.82 | 33.37 | 33.48 | 1,343,088 | +0.01(+0.03%) |
Dec 26, 2019 | 33.65 | 33.78 | 33.27 | 33.47 | 1,727,437 | -0.02(-0.06%) |
Dec 24, 2019 | 33.30 | 33.86 | 33.30 | 33.49 | 1,780,700 | +0.22(+0.65%) |
Dec 23, 2019 | 34.37 | 34.39 | 33.16 | 33.28 | 2,446,293 | -1.06(-3.10%) |
Dec 20, 2019 | 34.96 | 35.21 | 34.22 | 34.34 | 3,182,868 | -0.36(-1.05%) |
Dec 19, 2019 | 34.97 | 35.10 | 34.37 | 34.71 | 2,201,028 | -0.26(-0.73%) |
Dec 18, 2019 | 34.44 | 35.05 | 34.11 | 34.96 | 1,739,104 | +0.35(+1.02%) |
Dec 17, 2019 | 34.24 | 34.79 | 34.21 | 34.61 | 1,794,377 | +0.32(+0.92%) |
Dec 16, 2019 | 34.32 | 34.71 | 34.20 | 34.29 | 1,525,223 | +0.40(+1.19%) |
Dec 13, 2019 | 34.25 | 34.34 | 33.85 | 33.89 | 1,145,548 | -0.31(-0.89%) |
Dec 12, 2019 | 33.62 | 34.33 | 33.58 | 34.19 | 956,602 | +0.58(+1.73%) |
Dec 11, 2019 | 33.69 | 33.92 | 33.32 | 33.61 | 715,073 | -0.03(-0.09%) |
Dec 10, 2019 | 33.78 | 34.10 | 33.45 | 33.64 | 967,810 | -0.18(-0.52%) |
Dec 09, 2019 | 33.66 | 33.89 | 33.47 | 33.82 | 1,295,010 | +0.11(+0.32%) |
Dec 06, 2019 | 33.78 | 34.10 | 33.59 | 33.71 | 1,552,910 | +0.03(+0.09%) |
Dec 05, 2019 | 33.37 | 33.84 | 33.34 | 33.68 | 1,888,592 | +0.31(+0.92%) |
Dec 04, 2019 | 33.60 | 33.99 | 33.35 | 33.38 | 1,473,691 | -0.13(-0.38%) |
Dec 03, 2019 | 33.21 | 33.63 | 32.99 | 33.50 | 1,623,559 | +0.06(+0.18%) |
Dec 02, 2019 | 33.13 | 33.54 | 32.96 | 33.44 | 1,539,627 | +0.41(+1.24%) |
Nov 29, 2019 | 32.98 | 33.40 | 32.93 | 33.04 | 817,142 | -0.09(-0.27%) |
Nov 27, 2019 | 32.30 | 33.29 | 32.24 | 33.12 | 1,423,591 | +0.83(+2.57%) |
Nov 26, 2019 | 32.41 | 32.65 | 32.27 | 32.29 | 1,573,188 | -0.11(-0.33%) |
Nov 25, 2019 | 32.52 | 32.89 | 32.31 | 32.40 | 1,717,287 | +0.17(+0.51%) |
Nov 22, 2019 | 31.68 | 32.33 | 30.74 | 32.24 | 2,114,523 | -0.31(-0.96%) |
Nov 21, 2019 | 33.10 | 33.38 | 32.49 | 32.55 | 1,498,988 | -0.50(-1.51%) |
Nov 20, 2019 | 33.39 | 33.43 | 32.80 | 33.04 | 999,941 | -0.43(-1.28%) |
Nov 19, 2019 | 33.44 | 33.83 | 33.32 | 33.47 | 1,002,602 | +0.19(+0.56%) |
Nov 18, 2019 | 33.24 | 33.49 | 32.87 | 33.29 | 1,094,353 | +0.01(+0.03%) |
Nov 15, 2019 | 33.52 | 33.54 | 33.03 | 33.28 | 1,610,191 | -0.13(-0.38%) |
Nov 14, 2019 | 33.62 | 34.05 | 33.38 | 33.41 | 1,002,574 | -0.34(-1.01%) |
Nov 13, 2019 | 34.39 | 34.54 | 33.20 | 33.75 | 2,069,674 | -0.84(-2.43%) |
Nov 12, 2019 | 35.04 | 35.22 | 34.34 | 34.59 | 649,104 | -0.55(-1.55%) |
Nov 11, 2019 | 35.25 | 35.66 | 35.03 | 35.13 | 684,183 | -0.28(-0.80%) |
Nov 08, 2019 | 35.31 | 35.44 | 34.52 | 35.41 | 993,079 | +0.32(+0.92%) |
Nov 07, 2019 | 35.61 | 36.05 | 34.88 | 35.09 | 1,518,967 | -0.26(-0.74%) |
Nov 06, 2019 | 35.61 | 35.86 | 35.05 | 35.36 | 1,219,996 | -0.41(-1.15%) |
Nov 05, 2019 | 36.08 | 36.90 | 34.23 | 35.77 | 2,149,110 | -0.13(-0.35%) |
Nov 04, 2019 | 36.04 | 36.18 | 35.41 | 35.89 | 1,805,583 | +0.05(+0.14%) |
Nov 01, 2019 | 35.99 | 36.30 | 35.60 | 35.84 | 1,188,599 | +0.15(+0.41%) |
Oct 31, 2019 | 35.73 | 36.11 | 35.23 | 35.70 | 752,957 | -0.04(-0.11%) |
Oct 30, 2019 | 36.21 | 36.22 | 35.44 | 35.74 | 590,496 | -0.53(-1.45%) |
Oct 29, 2019 | 36.11 | 36.53 | 35.90 | 36.26 | 610,349 | +0.17(+0.46%) |
Oct 28, 2019 | 36.33 | 36.69 | 36.07 | 36.10 | 797,054 | -0.08(-0.22%) |
Oct 25, 2019 | 35.51 | 36.20 | 35.46 | 36.18 | 698,723 | +0.66(+1.87%) |
Oct 24, 2019 | 36.02 | 36.14 | 34.81 | 35.51 | 503,197 | -0.32(-0.90%) |
Oct 23, 2019 | 35.75 | 36.10 | 35.45 | 35.83 | 1,133,560 | +0.15(+0.41%) |
Oct 22, 2019 | 35.28 | 36.20 | 35.08 | 35.69 | 1,751,020 | +0.37(+1.05%) |
Oct 21, 2019 | 35.67 | 35.90 | 35.29 | 35.32 | 1,252,657 | -0.35(-0.98%) |
Oct 18, 2019 | 35.64 | 36.04 | 35.21 | 35.67 | 1,003,127 | -0.01(-0.03%) |
Oct 17, 2019 | 34.98 | 35.75 | 34.90 | 35.68 | 795,126 | +0.84(+2.41%) |
Oct 16, 2019 | 34.34 | 34.86 | 34.34 | 34.84 | 911,010 | +0.36(+1.05%) |
Oct 15, 2019 | 34.93 | 34.96 | 34.31 | 34.48 | 1,559,988 | -0.44(-1.26%) |
Oct 14, 2019 | 35.71 | 35.81 | 34.92 | 34.92 | 1,636,856 | -0.89(-2.48%) |
Oct 11, 2019 | 35.33 | 36.01 | 35.24 | 35.81 | 1,145,435 | +0.81(+2.31%) |
Oct 10, 2019 | 35.30 | 35.55 | 34.90 | 35.00 | 1,099,187 | -0.45(-1.27%) |
Oct 09, 2019 | 35.87 | 36.13 | 35.03 | 35.44 | 968,771 | -0.32(-0.90%) |
Oct 08, 2019 | 36.02 | 36.16 | 35.49 | 35.77 | 1,276,120 | -0.53(-1.45%) |
Oct 07, 2019 | 36.86 | 36.94 | 36.03 | 36.29 | 1,007,995 | -0.75(-2.03%) |
Oct 04, 2019 | 37.18 | 37.42 | 36.88 | 37.04 | 958,835 | -0.04(-0.11%) |
Oct 03, 2019 | 37.28 | 37.76 | 36.89 | 37.08 | 935,773 | -0.25(-0.68%) |
Oct 02, 2019 | 37.16 | 37.63 | 36.72 | 37.34 | 1,175,687 | -0.14(-0.36%) |
Oct 01, 2019 | 37.89 | 38.22 | 37.34 | 37.47 | 844,009 | -0.21(-0.57%) |
Sep 30, 2019 | 37.48 | 38.07 | 37.09 | 37.69 | 1,054,295 | +0.28(+0.76%) |
Sep 27, 2019 | 37.84 | 38.28 | 37.22 | 37.40 | 783,923 | -0.34(-0.90%) |
Sep 26, 2019 | 37.52 | 37.95 | 37.15 | 37.75 | 1,308,681 | +0.20(+0.55%) |
Sep 25, 2019 | 37.06 | 37.79 | 37.06 | 37.54 | 741,126 | +0.42(+1.13%) |
Sep 24, 2019 | 36.84 | 37.39 | 36.52 | 37.12 | 890,080 | +0.36(+0.98%) |
Sep 23, 2019 | 36.88 | 37.24 | 36.75 | 36.76 | 771,516 | -0.22(-0.61%) |
Sep 20, 2019 | 36.87 | 37.55 | 36.55 | 36.99 | 1,109,960 | +0.16(+0.42%) |
Sep 19, 2019 | 37.70 | 37.84 | 36.70 | 36.83 | 1,126,380 | -0.80(-2.13%) |
Sep 18, 2019 | 37.56 | 37.94 | 37.25 | 37.63 | 654,463 | +0.10(+0.26%) |
Sep 17, 2019 | 38.28 | 38.28 | 37.37 | 37.53 | 728,793 | -0.88(-2.29%) |
Sep 16, 2019 | 38.18 | 38.46 | 37.76 | 38.41 | 1,147,735 | +0.02(+0.05%) |
Sep 13, 2019 | 38.21 | 38.83 | 38.16 | 38.39 | 611,472 | +0.43(+1.13%) |
Sep 12, 2019 | 38.19 | 38.42 | 37.78 | 37.96 | 684,239 | -0.24(-0.64%) |
Sep 11, 2019 | 37.40 | 38.28 | 37.31 | 38.20 | 771,716 | +0.65(+1.74%) |
Sep 10, 2019 | 38.03 | 38.04 | 37.03 | 37.55 | 693,947 | -0.73(-1.91%) |
Sep 09, 2019 | 37.67 | 38.33 | 37.44 | 38.28 | 993,055 | +0.72(+1.92%) |
Sep 06, 2019 | 38.00 | 38.32 | 37.55 | 37.56 | 806,684 | -0.40(-1.05%) |
Sep 05, 2019 | 38.19 | 38.35 | 37.82 | 37.96 | 709,192 | +0.14(+0.36%) |
Sep 04, 2019 | 37.20 | 38.00 | 37.10 | 37.82 | 1,102,939 | +0.75(+2.03%) |
Sep 03, 2019 | 36.74 | 37.26 | 36.63 | 37.07 | 958,529 | +0.19(+0.50%) |
Aug 30, 2019 | 36.75 | 37.24 | 36.27 | 36.89 | 1,150,870 | +0.23(+0.63%) |
Aug 29, 2019 | 36.60 | 37.04 | 36.57 | 36.66 | 815,899 | +0.31(+0.85%) |
Aug 28, 2019 | 35.86 | 36.53 | 35.86 | 36.35 | 963,312 | +0.40(+1.10%) |
Aug 27, 2019 | 36.42 | 36.57 | 35.84 | 35.95 | 918,069 | -0.41(-1.12%) |
Aug 26, 2019 | 36.10 | 36.40 | 36.00 | 36.36 | 719,268 | +0.59(+1.65%) |
Aug 23, 2019 | 36.43 | 36.81 | 35.67 | 35.77 | 715,143 | -0.76(-2.09%) |
Aug 22, 2019 | 36.40 | 36.66 | 36.23 | 36.53 | 737,800 | +0.25(+0.69%) |
Aug 21, 2019 | 36.66 | 36.76 | 36.24 | 36.28 | 942,910 | -0.18(-0.50%) |
Aug 20, 2019 | 36.43 | 36.66 | 36.22 | 36.46 | 466,515 | -0.05(-0.13%) |
Aug 19, 2019 | 36.95 | 37.13 | 36.43 | 36.51 | 632,654 | -0.10(-0.26%) |
Aug 16, 2019 | 36.22 | 36.76 | 36.18 | 36.61 | 1,177,560 | +0.72(+1.99%) |
Aug 15, 2019 | 35.43 | 36.03 | 35.07 | 35.89 | 1,746,765 | +0.42(+1.17%) |
Aug 14, 2019 | 36.44 | 36.44 | 35.36 | 35.48 | 1,185,143 | -1.38(-3.75%) |
Aug 13, 2019 | 36.81 | 37.43 | 36.61 | 36.86 | 827,792 | -0.09(-0.24%) |
Aug 12, 2019 | 38.41 | 38.42 | 36.68 | 36.95 | 619,929 | -1.70(-4.40%) |
Aug 09, 2019 | 38.09 | 38.80 | 38.01 | 38.65 | 939,420 | +0.54(+1.42%) |
Aug 08, 2019 | 37.41 | 38.15 | 37.11 | 38.11 | 1,632,747 | +0.95(+2.55%) |
Aug 07, 2019 | 37.71 | 37.90 | 37.02 | 37.16 | 1,933,482 | -0.95(-2.49%) |
Aug 06, 2019 | 38.43 | 38.74 | 37.83 | 38.11 | 1,780,675 | -0.15(-0.38%) |
Aug 05, 2019 | 39.69 | 39.69 | 37.69 | 38.25 | 1,820,498 | -1.48(-3.72%) |
Aug 02, 2019 | 40.21 | 40.21 | 38.71 | 39.73 | 2,359,775 | +1.72(+4.53%) |
Aug 01, 2019 | 38.71 | 38.83 | 37.92 | 38.01 | 2,082,317 | -0.58(-1.50%) |
Jul 31, 2019 | 38.12 | 38.70 | 37.84 | 38.59 | 1,325,200 | +0.30(+0.78%) |
Jul 30, 2019 | 37.88 | 38.47 | 37.73 | 38.29 | 995,896 | +0.28(+0.74%) |
Jul 29, 2019 | 37.61 | 38.10 | 37.33 | 38.01 | 984,683 | +0.45(+1.21%) |
Jul 26, 2019 | 37.45 | 37.70 | 37.35 | 37.55 | 886,351 | +0.20(+0.54%) |
Jul 25, 2019 | 37.15 | 37.62 | 37.15 | 37.35 | 1,164,067 | +0.27(+0.73%) |
Jul 24, 2019 | 36.05 | 37.22 | 35.88 | 37.08 | 1,073,305 | +1.04(+2.90%) |
Jul 23, 2019 | 35.46 | 36.09 | 35.43 | 36.04 | 1,089,278 | +0.33(+0.92%) |
Jul 22, 2019 | 35.87 | 36.22 | 35.43 | 35.71 | 1,581,483 | -0.03(-0.08%) |
Jul 19, 2019 | 35.71 | 36.13 | 35.46 | 35.74 | 1,852,978 | +0.48(+1.37%) |
Jul 18, 2019 | 36.48 | 36.52 | 35.13 | 35.25 | 1,727,418 | -1.27(-3.47%) |
Jul 17, 2019 | 36.89 | 37.04 | 36.43 | 36.52 | 869,133 | -0.43(-1.15%) |
Jul 16, 2019 | 36.62 | 37.04 | 36.40 | 36.95 | 1,130,550 | +0.15(+0.39%) |
Jul 15, 2019 | 36.94 | 37.20 | 36.10 | 36.80 | 1,003,953 | -0.31(-0.83%) |
Jul 12, 2019 | 36.32 | 37.18 | 36.24 | 37.11 | 1,308,940 | +0.78(+2.16%) |
Jul 11, 2019 | 36.87 | 37.04 | 36.29 | 36.33 | 1,212,626 | -0.44(-1.21%) |
Jul 10, 2019 | 36.38 | 36.93 | 36.33 | 36.77 | 1,612,544 | +0.58(+1.60%) |
Jul 09, 2019 | 35.56 | 36.46 | 35.56 | 36.19 | 1,363,190 | +0.49(+1.38%) |
Jul 08, 2019 | 35.73 | 36.07 | 35.43 | 35.70 | 1,094,551 | -0.22(-0.62%) |
Jul 05, 2019 | 35.99 | 36.28 | 35.69 | 35.92 | 961,765 | -0.23(-0.64%) |
Jul 03, 2019 | 35.77 | 36.25 | 35.76 | 36.15 | 777,005 | +0.94(+2.66%) |
Jul 02, 2019 | 34.87 | 35.25 | 34.87 | 35.22 | 1,105,679 | +0.30(+0.86%) |