Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.81 | 25.65 | 24.57 | 25.38 | 168,518 | +0.41(+1.66%) |
Jun 29, 2020 | 23.62 | 25.12 | 23.43 | 24.96 | 253,106 | +1.65(+7.09%) |
Jun 26, 2020 | 24.54 | 24.60 | 23.02 | 23.31 | 285,141 | -1.49(-6.01%) |
Jun 25, 2020 | 24.14 | 24.86 | 23.76 | 24.80 | 138,597 | +0.48(+1.98%) |
Jun 24, 2020 | 25.46 | 25.67 | 24.01 | 24.32 | 201,124 | -1.55(-5.98%) |
Jun 23, 2020 | 24.27 | 26.21 | 24.27 | 25.87 | 223,206 | +2.20(+9.30%) |
Jun 22, 2020 | 23.37 | 23.86 | 22.89 | 23.67 | 91,778 | +0.41(+1.78%) |
Jun 19, 2020 | 23.66 | 23.87 | 23.20 | 23.25 | 217,523 | -0.18(-0.78%) |
Jun 18, 2020 | 23.47 | 23.89 | 23.30 | 23.44 | 86,665 | -0.31(-1.30%) |
Jun 17, 2020 | 23.92 | 24.11 | 23.30 | 23.74 | 87,915 | -0.15(-0.64%) |
Jun 16, 2020 | 24.41 | 24.47 | 23.76 | 23.90 | 87,970 | +0.05(+0.20%) |
Jun 15, 2020 | 22.96 | 24.15 | 22.94 | 23.85 | 113,694 | +0.22(+0.94%) |
Jun 12, 2020 | 23.46 | 23.74 | 22.65 | 23.63 | 104,964 | +0.87(+3.80%) |
Jun 11, 2020 | 23.83 | 23.95 | 22.64 | 22.76 | 126,182 | -2.14(-8.61%) |
Jun 10, 2020 | 26.05 | 26.05 | 24.85 | 24.91 | 62,997 | -1.11(-4.25%) |
Jun 09, 2020 | 26.51 | 26.55 | 25.87 | 26.01 | 64,245 | -0.86(-3.18%) |
Jun 08, 2020 | 27.39 | 27.39 | 26.59 | 26.87 | 83,561 | -0.26(-0.96%) |
Jun 05, 2020 | 26.56 | 27.54 | 26.56 | 27.13 | 167,173 | +1.22(+4.71%) |
Jun 04, 2020 | 25.49 | 26.38 | 25.38 | 25.91 | 88,115 | +0.23(+0.90%) |
Jun 03, 2020 | 25.75 | 26.31 | 25.58 | 25.68 | 85,390 | +0.17(+0.68%) |
Jun 02, 2020 | 25.82 | 26.07 | 25.45 | 25.50 | 116,292 | -0.30(-1.15%) |
Jun 01, 2020 | 25.92 | 26.22 | 25.55 | 25.80 | 142,944 | -0.05(-0.19%) |
May 29, 2020 | 25.93 | 26.19 | 25.15 | 25.85 | 189,747 | -0.16(-0.63%) |
May 28, 2020 | 26.58 | 27.52 | 25.74 | 26.01 | 202,267 | -0.28(-1.06%) |
May 27, 2020 | 25.57 | 26.39 | 24.64 | 26.29 | 139,333 | +1.02(+4.05%) |
May 26, 2020 | 24.67 | 25.82 | 24.48 | 25.27 | 137,626 | +1.29(+5.39%) |
May 22, 2020 | 23.75 | 24.21 | 23.45 | 23.97 | 82,494 | +0.33(+1.38%) |
May 21, 2020 | 24.12 | 24.69 | 23.60 | 23.65 | 129,967 | -0.74(-3.04%) |
May 20, 2020 | 24.38 | 24.93 | 24.06 | 24.39 | 110,775 | +0.44(+1.85%) |
May 19, 2020 | 24.25 | 25.09 | 23.64 | 23.95 | 210,398 | -0.24(-0.97%) |
May 18, 2020 | 24.14 | 24.78 | 24.05 | 24.18 | 287,387 | +0.91(+3.91%) |
May 15, 2020 | 23.42 | 23.59 | 22.81 | 23.27 | 144,414 | -0.21(-0.90%) |
May 14, 2020 | 23.18 | 23.54 | 22.41 | 23.48 | 128,397 | -0.24(-1.01%) |
May 13, 2020 | 24.93 | 25.08 | 23.28 | 23.72 | 102,247 | -1.46(-5.78%) |
May 12, 2020 | 25.25 | 25.77 | 25.18 | 25.18 | 173,067 | -0.13(-0.53%) |
May 11, 2020 | 24.97 | 25.50 | 24.78 | 25.31 | 126,698 | +0.05(+0.19%) |
May 08, 2020 | 25.60 | 25.78 | 25.16 | 25.26 | 100,244 | +0.15(+0.61%) |
May 07, 2020 | 25.36 | 25.64 | 25.05 | 25.11 | 99,531 | +0.11(+0.46%) |
May 06, 2020 | 25.07 | 25.45 | 24.58 | 24.99 | 118,990 | -0.03(-0.11%) |
May 05, 2020 | 24.48 | 25.53 | 24.25 | 25.02 | 108,421 | +0.81(+3.36%) |
May 04, 2020 | 24.74 | 24.87 | 23.94 | 24.21 | 130,123 | -1.04(-4.13%) |
May 01, 2020 | 25.72 | 26.33 | 24.47 | 25.25 | 204,665 | -2.03(-7.44%) |
Apr 30, 2020 | 28.82 | 28.90 | 27.06 | 27.28 | 158,068 | -2.13(-7.23%) |
Apr 29, 2020 | 29.37 | 30.43 | 28.25 | 29.41 | 220,173 | +0.68(+2.37%) |
Apr 28, 2020 | 28.73 | 28.80 | 27.50 | 28.73 | 180,520 | +0.62(+2.21%) |
Apr 27, 2020 | 25.93 | 28.24 | 25.93 | 28.11 | 121,924 | +2.28(+8.82%) |
Apr 24, 2020 | 26.58 | 26.58 | 25.48 | 25.83 | 72,572 | -0.61(-2.32%) |
Apr 23, 2020 | 25.76 | 26.89 | 25.66 | 26.44 | 140,174 | +0.73(+2.83%) |
Apr 22, 2020 | 25.50 | 25.98 | 24.95 | 25.71 | 102,671 | +0.60(+2.40%) |
Apr 21, 2020 | 25.88 | 26.08 | 24.77 | 25.11 | 101,783 | -1.55(-5.82%) |
Apr 20, 2020 | 27.40 | 27.47 | 25.95 | 26.66 | 158,064 | -1.59(-5.63%) |
Apr 17, 2020 | 27.31 | 28.50 | 26.83 | 28.25 | 106,614 | +1.62(+6.08%) |
Apr 16, 2020 | 25.89 | 26.69 | 25.48 | 26.63 | 132,927 | +0.91(+3.54%) |
Apr 15, 2020 | 25.87 | 26.45 | 25.45 | 25.72 | 90,699 | -1.05(-3.93%) |
Apr 14, 2020 | 26.22 | 27.04 | 25.93 | 26.78 | 99,456 | +0.98(+3.79%) |
Apr 13, 2020 | 26.04 | 26.04 | 24.95 | 25.80 | 65,229 | -0.51(-1.93%) |
Apr 09, 2020 | 24.90 | 26.54 | 24.62 | 26.31 | 132,510 | +1.59(+6.43%) |
Apr 08, 2020 | 24.15 | 25.02 | 23.71 | 24.72 | 162,552 | +1.03(+4.37%) |
Apr 07, 2020 | 23.62 | 24.09 | 23.25 | 23.68 | 100,036 | +0.43(+1.85%) |
Apr 06, 2020 | 22.56 | 23.40 | 22.11 | 23.25 | 178,952 | +1.34(+6.12%) |
Apr 03, 2020 | 22.09 | 22.68 | 20.96 | 21.91 | 119,771 | -0.22(-1.00%) |
Apr 02, 2020 | 22.16 | 22.96 | 21.61 | 22.13 | 171,179 | -0.39(-1.74%) |
Apr 01, 2020 | 23.18 | 23.41 | 22.02 | 22.52 | 108,735 | -1.34(-5.62%) |
Mar 31, 2020 | 23.56 | 24.72 | 23.14 | 23.86 | 174,406 | +0.37(+1.59%) |
Mar 30, 2020 | 21.78 | 23.49 | 21.73 | 23.49 | 179,545 | +1.75(+8.06%) |
Mar 27, 2020 | 22.56 | 22.80 | 21.54 | 21.74 | 121,859 | -1.46(-6.28%) |
Mar 26, 2020 | 21.91 | 23.57 | 20.90 | 23.19 | 150,332 | +1.30(+5.95%) |
Mar 25, 2020 | 21.94 | 23.18 | 20.67 | 21.89 | 179,813 | -0.18(-0.82%) |
Mar 24, 2020 | 20.40 | 23.18 | 20.40 | 22.07 | 166,803 | +1.93(+9.61%) |
Mar 23, 2020 | 20.21 | 21.39 | 17.97 | 20.14 | 230,386 | -0.34(-1.68%) |
Mar 20, 2020 | 22.69 | 23.36 | 20.32 | 20.48 | 249,044 | -2.19(-9.67%) |
Mar 19, 2020 | 23.98 | 24.34 | 21.54 | 22.68 | 216,891 | -1.35(-5.62%) |
Mar 18, 2020 | 23.10 | 24.88 | 22.19 | 24.03 | 193,144 | -0.27(-1.10%) |
Mar 17, 2020 | 21.23 | 24.55 | 20.78 | 24.30 | 213,018 | +3.15(+14.90%) |
Mar 16, 2020 | 23.37 | 23.41 | 20.97 | 21.15 | 205,608 | -2.27(-9.69%) |
Mar 13, 2020 | 21.49 | 23.55 | 21.07 | 23.41 | 310,026 | +2.94(+14.36%) |
Mar 12, 2020 | 24.03 | 24.34 | 20.34 | 20.47 | 232,574 | -4.52(-18.08%) |
Mar 11, 2020 | 25.37 | 25.89 | 24.40 | 24.99 | 202,728 | -0.80(-3.12%) |
Mar 10, 2020 | 25.68 | 26.01 | 24.50 | 25.80 | 296,048 | +0.37(+1.47%) |
Mar 09, 2020 | 25.98 | 26.61 | 25.22 | 25.43 | 181,860 | -1.39(-5.18%) |
Mar 06, 2020 | 27.08 | 27.97 | 26.24 | 26.81 | 153,916 | -0.80(-2.91%) |
Mar 05, 2020 | 28.01 | 28.41 | 27.10 | 27.62 | 114,966 | -0.72(-2.53%) |
Mar 04, 2020 | 27.91 | 28.41 | 27.79 | 28.34 | 64,196 | +0.66(+2.39%) |
Mar 03, 2020 | 27.98 | 27.98 | 27.12 | 27.68 | 108,466 | -0.12(-0.45%) |
Mar 02, 2020 | 27.18 | 27.93 | 26.85 | 27.80 | 152,755 | +0.60(+2.20%) |
Feb 28, 2020 | 27.76 | 27.98 | 26.73 | 27.20 | 212,998 | -1.18(-4.15%) |
Feb 27, 2020 | 27.88 | 28.39 | 26.44 | 28.38 | 245,791 | +0.23(+0.83%) |
Feb 26, 2020 | 28.46 | 28.75 | 28.02 | 28.15 | 102,273 | -0.28(-0.97%) |
Feb 25, 2020 | 28.54 | 29.03 | 28.17 | 28.42 | 173,679 | -0.26(-0.90%) |
Feb 24, 2020 | 28.44 | 28.87 | 28.12 | 28.68 | 144,336 | -0.32(-1.09%) |
Feb 21, 2020 | 29.32 | 29.32 | 28.73 | 29.00 | 89,788 | -0.34(-1.17%) |
Feb 20, 2020 | 29.29 | 29.59 | 29.10 | 29.34 | 123,937 | +0.09(+0.29%) |
Feb 19, 2020 | 28.98 | 29.43 | 28.62 | 29.25 | 145,230 | +0.35(+1.22%) |
Feb 18, 2020 | 28.72 | 29.01 | 28.52 | 28.90 | 95,582 | +0.16(+0.56%) |
Feb 14, 2020 | 28.46 | 28.89 | 28.38 | 28.74 | 78,996 | +0.26(+0.90%) |
Feb 13, 2020 | 28.82 | 29.42 | 28.35 | 28.48 | 109,343 | -0.39(-1.36%) |
Feb 12, 2020 | 28.03 | 29.01 | 28.00 | 28.87 | 258,775 | +0.91(+3.24%) |
Feb 11, 2020 | 27.18 | 28.06 | 27.18 | 27.97 | 123,469 | +0.77(+2.83%) |
Feb 10, 2020 | 27.97 | 28.99 | 26.87 | 27.20 | 387,631 | -0.76(-2.71%) |
Feb 07, 2020 | 26.86 | 30.90 | 26.73 | 27.96 | 1,003,387 | -6.78(-19.51%) |
Feb 06, 2020 | 35.03 | 35.96 | 34.29 | 34.73 | 86,604 | -0.24(-0.68%) |
Feb 05, 2020 | 34.69 | 35.05 | 34.60 | 34.97 | 104,446 | +0.47(+1.36%) |
Feb 04, 2020 | 34.41 | 34.95 | 34.22 | 34.50 | 96,127 | +0.30(+0.86%) |
Feb 03, 2020 | 34.50 | 35.15 | 33.85 | 34.21 | 81,728 | -0.14(-0.40%) |
Jan 31, 2020 | 33.99 | 35.64 | 33.62 | 34.35 | 167,423 | +0.29(+0.85%) |
Jan 30, 2020 | 33.92 | 34.32 | 33.54 | 34.06 | 94,363 | -0.04(-0.11%) |
Jan 29, 2020 | 35.06 | 35.11 | 34.02 | 34.09 | 67,518 | -0.94(-2.70%) |
Jan 28, 2020 | 35.21 | 35.73 | 34.89 | 35.04 | 48,716 | -0.04(-0.11%) |
Jan 27, 2020 | 34.36 | 35.37 | 33.98 | 35.08 | 77,660 | +0.26(+0.74%) |
Jan 24, 2020 | 35.10 | 35.10 | 34.60 | 34.82 | 59,823 | -0.18(-0.52%) |
Jan 23, 2020 | 35.20 | 35.64 | 34.75 | 35.00 | 134,156 | -0.13(-0.38%) |
Jan 22, 2020 | 35.39 | 35.55 | 34.89 | 35.13 | 65,021 | -0.13(-0.38%) |
Jan 21, 2020 | 35.07 | 35.59 | 34.81 | 35.27 | 102,316 | +0.08(+0.22%) |
Jan 17, 2020 | 35.32 | 35.62 | 35.08 | 35.19 | 91,883 | -0.12(-0.35%) |
Jan 16, 2020 | 36.00 | 36.09 | 35.10 | 35.32 | 172,777 | -0.57(-1.60%) |
Jan 15, 2020 | 35.89 | 36.41 | 35.29 | 35.89 | 59,334 | -0.15(-0.42%) |
Jan 14, 2020 | 36.56 | 36.76 | 35.95 | 36.04 | 76,579 | -0.67(-1.82%) |
Jan 13, 2020 | 35.62 | 36.88 | 35.48 | 36.71 | 145,506 | +1.02(+2.86%) |
Jan 10, 2020 | 35.44 | 35.79 | 35.18 | 35.69 | 80,044 | +0.18(+0.51%) |
Jan 09, 2020 | 35.60 | 35.79 | 35.49 | 35.51 | 150,487 | +0.18(+0.51%) |
Jan 08, 2020 | 35.04 | 35.58 | 34.63 | 35.32 | 128,283 | +0.28(+0.79%) |
Jan 07, 2020 | 34.63 | 35.08 | 34.46 | 35.05 | 148,591 | +0.35(+1.02%) |
Jan 06, 2020 | 34.32 | 34.76 | 34.18 | 34.69 | 76,117 | +0.15(+0.44%) |
Jan 03, 2020 | 33.81 | 34.65 | 33.48 | 34.54 | 102,360 | +0.37(+1.09%) |
Jan 02, 2020 | 34.52 | 34.52 | 33.73 | 34.17 | 85,036 | -0.14(-0.42%) |
Dec 31, 2019 | 34.37 | 34.57 | 33.96 | 34.31 | 92,093 | -0.19(-0.55%) |
Dec 30, 2019 | 34.56 | 34.81 | 34.09 | 34.50 | 114,662 | +0.00(+0.00%) |
Dec 27, 2019 | 34.24 | 34.81 | 34.03 | 34.50 | 93,769 | +0.27(+0.78%) |
Dec 26, 2019 | 34.11 | 34.49 | 33.71 | 34.24 | 66,026 | +0.22(+0.65%) |
Dec 24, 2019 | 33.87 | 34.58 | 33.55 | 34.02 | 49,661 | +0.16(+0.48%) |
Dec 23, 2019 | 33.86 | 34.25 | 33.16 | 33.85 | 84,286 | -0.01(-0.03%) |
Dec 20, 2019 | 34.27 | 34.29 | 33.57 | 33.86 | 401,585 | -0.33(-0.98%) |
Dec 19, 2019 | 34.71 | 34.71 | 34.05 | 34.20 | 104,888 | -0.36(-1.05%) |
Dec 18, 2019 | 34.28 | 34.71 | 34.18 | 34.56 | 120,622 | +0.35(+1.03%) |
Dec 17, 2019 | 33.90 | 34.25 | 33.75 | 34.21 | 79,848 | +0.32(+0.93%) |
Dec 16, 2019 | 34.18 | 34.77 | 33.84 | 33.89 | 102,639 | -0.07(-0.20%) |
Dec 13, 2019 | 33.67 | 34.12 | 33.54 | 33.96 | 85,073 | +0.19(+0.57%) |
Dec 12, 2019 | 33.26 | 34.15 | 33.26 | 33.77 | 82,773 | +0.50(+1.49%) |
Dec 11, 2019 | 32.64 | 33.44 | 32.58 | 33.27 | 76,556 | +0.45(+1.37%) |
Dec 10, 2019 | 32.60 | 33.02 | 32.27 | 32.82 | 65,696 | +0.10(+0.29%) |
Dec 09, 2019 | 33.23 | 33.50 | 32.29 | 32.73 | 137,755 | -0.61(-1.83%) |
Dec 06, 2019 | 34.27 | 34.46 | 33.03 | 33.34 | 224,732 | -0.91(-2.65%) |
Dec 05, 2019 | 34.45 | 34.49 | 33.72 | 34.25 | 96,839 | -0.11(-0.31%) |
Dec 04, 2019 | 34.45 | 34.72 | 34.18 | 34.35 | 165,688 | +0.01(+0.03%) |
Dec 03, 2019 | 33.50 | 34.36 | 33.50 | 34.34 | 165,280 | +0.58(+1.72%) |
Dec 02, 2019 | 34.00 | 34.07 | 33.23 | 33.76 | 108,136 | -0.19(-0.56%) |
Nov 29, 2019 | 33.97 | 34.03 | 33.66 | 33.95 | 43,165 | -0.10(-0.31%) |
Nov 27, 2019 | 34.50 | 34.53 | 33.87 | 34.06 | 135,258 | -0.41(-1.18%) |
Nov 26, 2019 | 34.27 | 34.62 | 34.11 | 34.46 | 131,126 | +0.15(+0.43%) |
Nov 25, 2019 | 33.92 | 34.59 | 33.67 | 34.31 | 275,528 | +0.38(+1.13%) |
Nov 22, 2019 | 33.60 | 33.98 | 32.93 | 33.93 | 139,554 | +0.52(+1.57%) |
Nov 21, 2019 | 33.51 | 33.55 | 32.06 | 33.41 | 315,804 | +0.04(+0.11%) |
Nov 20, 2019 | 32.61 | 33.85 | 32.61 | 33.37 | 206,448 | +0.50(+1.51%) |
Nov 19, 2019 | 32.78 | 33.14 | 32.64 | 32.87 | 80,335 | +0.25(+0.78%) |
Nov 18, 2019 | 32.70 | 33.04 | 32.59 | 32.62 | 103,368 | -0.11(-0.35%) |
Nov 15, 2019 | 32.59 | 32.89 | 32.43 | 32.73 | 138,325 | +0.42(+1.30%) |
Nov 14, 2019 | 32.30 | 32.63 | 32.14 | 32.31 | 56,063 | -0.02(-0.06%) |
Nov 13, 2019 | 32.40 | 33.07 | 32.04 | 32.33 | 167,780 | -0.20(-0.61%) |
Nov 12, 2019 | 31.62 | 32.73 | 31.52 | 32.53 | 149,436 | +0.89(+2.80%) |
Nov 11, 2019 | 31.57 | 31.72 | 31.15 | 31.65 | 53,446 | -0.12(-0.39%) |
Nov 08, 2019 | 31.77 | 32.19 | 31.37 | 31.77 | 84,760 | -0.08(-0.24%) |
Nov 07, 2019 | 31.12 | 32.05 | 31.08 | 31.85 | 126,230 | +0.70(+2.26%) |
Nov 06, 2019 | 32.32 | 32.32 | 30.59 | 31.14 | 205,313 | -1.35(-4.16%) |
Nov 05, 2019 | 32.05 | 32.70 | 31.50 | 32.50 | 118,250 | +0.40(+1.25%) |
Nov 04, 2019 | 33.49 | 33.49 | 31.72 | 32.10 | 209,997 | -1.11(-3.35%) |
Nov 01, 2019 | 33.17 | 33.70 | 32.43 | 33.21 | 105,766 | +0.27(+0.81%) |
Oct 31, 2019 | 34.09 | 34.71 | 32.73 | 32.94 | 134,662 | -1.08(-3.16%) |
Oct 30, 2019 | 33.90 | 34.17 | 33.41 | 34.02 | 96,676 | +0.06(+0.17%) |
Oct 29, 2019 | 33.48 | 34.15 | 33.33 | 33.96 | 116,413 | +0.47(+1.39%) |
Oct 28, 2019 | 33.62 | 34.27 | 33.38 | 33.49 | 108,274 | +0.22(+0.66%) |
Oct 25, 2019 | 32.54 | 34.21 | 32.54 | 33.28 | 122,256 | +0.55(+1.69%) |
Oct 24, 2019 | 35.24 | 35.56 | 31.44 | 32.72 | 329,842 | -1.55(-4.53%) |
Oct 23, 2019 | 33.49 | 34.75 | 33.18 | 34.28 | 188,438 | +1.04(+3.12%) |
Oct 22, 2019 | 33.92 | 34.27 | 33.17 | 33.24 | 87,718 | -0.68(-1.99%) |
Oct 21, 2019 | 33.59 | 33.99 | 32.95 | 33.91 | 119,765 | +0.54(+1.63%) |
Oct 18, 2019 | 32.81 | 33.42 | 32.81 | 33.37 | 84,550 | +0.33(+1.01%) |
Oct 17, 2019 | 32.45 | 33.09 | 32.34 | 33.04 | 68,341 | +0.73(+2.27%) |
Oct 16, 2019 | 32.26 | 32.85 | 31.90 | 32.30 | 122,387 | +0.16(+0.50%) |
Oct 15, 2019 | 31.00 | 32.20 | 30.91 | 32.14 | 104,725 | +1.29(+4.17%) |
Oct 14, 2019 | 30.72 | 32.56 | 30.32 | 30.86 | 181,003 | +1.03(+3.45%) |
Oct 11, 2019 | 30.13 | 30.80 | 29.70 | 29.83 | 104,295 | -0.03(-0.10%) |
Oct 10, 2019 | 29.81 | 30.19 | 29.64 | 29.86 | 59,493 | +0.04(+0.13%) |
Oct 09, 2019 | 29.90 | 30.29 | 29.66 | 29.82 | 57,763 | +0.05(+0.16%) |
Oct 08, 2019 | 30.75 | 30.75 | 29.41 | 29.77 | 125,182 | -1.02(-3.31%) |
Oct 07, 2019 | 30.61 | 30.97 | 29.80 | 30.79 | 122,279 | +0.22(+0.72%) |
Oct 04, 2019 | 30.38 | 30.83 | 30.19 | 30.57 | 109,967 | +0.26(+0.85%) |
Oct 03, 2019 | 30.21 | 30.77 | 29.83 | 30.31 | 112,754 | +0.03(+0.09%) |
Oct 02, 2019 | 30.36 | 30.40 | 29.69 | 30.29 | 153,520 | -0.31(-1.03%) |
Oct 01, 2019 | 32.65 | 33.59 | 30.41 | 30.60 | 211,729 | -1.94(-5.97%) |
Sep 30, 2019 | 32.32 | 33.05 | 32.21 | 32.54 | 115,289 | +0.25(+0.77%) |
Sep 27, 2019 | 31.95 | 32.44 | 31.59 | 32.30 | 87,595 | +0.36(+1.13%) |
Sep 26, 2019 | 32.77 | 32.77 | 31.54 | 31.93 | 92,587 | -0.89(-2.70%) |
Sep 25, 2019 | 33.09 | 33.28 | 32.18 | 32.82 | 107,462 | -0.26(-0.78%) |
Sep 24, 2019 | 33.42 | 33.59 | 32.59 | 33.08 | 102,305 | -0.30(-0.91%) |
Sep 23, 2019 | 33.32 | 33.67 | 33.13 | 33.38 | 115,157 | -0.13(-0.40%) |
Sep 20, 2019 | 34.18 | 34.23 | 33.04 | 33.51 | 287,785 | -0.49(-1.43%) |
Sep 19, 2019 | 33.81 | 34.33 | 33.72 | 34.00 | 170,731 | -0.07(-0.20%) |
Sep 18, 2019 | 33.86 | 34.07 | 33.68 | 34.07 | 59,910 | +0.03(+0.08%) |
Sep 17, 2019 | 33.58 | 34.26 | 33.58 | 34.04 | 72,739 | +0.34(+1.02%) |
Sep 16, 2019 | 33.49 | 34.00 | 33.36 | 33.69 | 98,984 | -0.13(-0.39%) |
Sep 13, 2019 | 33.29 | 34.07 | 33.07 | 33.83 | 155,341 | +0.62(+1.86%) |
Sep 12, 2019 | 33.00 | 33.32 | 32.34 | 33.21 | 141,764 | +0.36(+1.10%) |
Sep 11, 2019 | 32.10 | 33.01 | 31.67 | 32.85 | 122,630 | +1.07(+3.36%) |
Sep 10, 2019 | 30.63 | 32.26 | 30.05 | 31.78 | 93,949 | +0.98(+3.18%) |
Sep 09, 2019 | 30.18 | 30.88 | 29.73 | 30.80 | 75,992 | +0.57(+1.89%) |
Sep 06, 2019 | 30.40 | 30.71 | 30.08 | 30.23 | 47,263 | -0.03(-0.09%) |
Sep 05, 2019 | 30.11 | 30.59 | 29.70 | 30.26 | 64,199 | +0.29(+0.95%) |
Sep 04, 2019 | 30.39 | 30.39 | 29.62 | 29.97 | 37,652 | -0.36(-1.19%) |
Sep 03, 2019 | 29.99 | 30.43 | 29.81 | 30.33 | 79,527 | +0.19(+0.63%) |
Aug 30, 2019 | 30.23 | 30.89 | 29.77 | 30.14 | 51,045 | +0.01(+0.03%) |
Aug 29, 2019 | 30.60 | 30.70 | 29.99 | 30.13 | 53,825 | -0.19(-0.63%) |
Aug 28, 2019 | 29.94 | 30.87 | 29.94 | 30.32 | 37,810 | +0.19(+0.63%) |
Aug 27, 2019 | 30.38 | 30.51 | 29.89 | 30.13 | 67,457 | -0.06(-0.19%) |
Aug 26, 2019 | 29.88 | 30.31 | 29.72 | 30.19 | 80,235 | +0.63(+2.13%) |
Aug 23, 2019 | 29.94 | 30.23 | 29.43 | 29.56 | 106,501 | -0.38(-1.27%) |
Aug 22, 2019 | 30.06 | 30.22 | 29.43 | 29.94 | 73,717 | -0.22(-0.73%) |
Aug 21, 2019 | 29.84 | 30.19 | 29.31 | 30.16 | 68,334 | +0.50(+1.67%) |
Aug 20, 2019 | 29.94 | 30.18 | 29.52 | 29.67 | 67,247 | -0.24(-0.81%) |
Aug 19, 2019 | 30.18 | 30.18 | 29.82 | 29.91 | 56,218 | -0.02(-0.06%) |
Aug 16, 2019 | 29.50 | 30.00 | 29.37 | 29.93 | 57,396 | +0.49(+1.68%) |
Aug 15, 2019 | 30.02 | 30.32 | 29.25 | 29.44 | 110,963 | -0.54(-1.81%) |
Aug 14, 2019 | 30.41 | 30.41 | 29.63 | 29.98 | 90,965 | -0.79(-2.56%) |
Aug 13, 2019 | 30.14 | 30.83 | 30.14 | 30.76 | 58,622 | +0.53(+1.76%) |
Aug 12, 2019 | 30.16 | 30.49 | 29.96 | 30.23 | 113,570 | +0.00(+0.00%) |
Aug 09, 2019 | 30.86 | 30.86 | 30.15 | 30.23 | 108,369 | -0.74(-2.39%) |
Aug 08, 2019 | 30.57 | 31.06 | 30.31 | 30.97 | 66,932 | +0.62(+2.03%) |
Aug 07, 2019 | 30.70 | 31.08 | 30.15 | 30.36 | 91,933 | -0.68(-2.20%) |
Aug 06, 2019 | 29.65 | 31.22 | 29.65 | 31.04 | 210,792 | +1.55(+5.25%) |
Aug 05, 2019 | 29.46 | 29.55 | 29.03 | 29.49 | 119,075 | -0.47(-1.58%) |
Aug 02, 2019 | 30.42 | 30.47 | 29.44 | 29.97 | 119,532 | -0.72(-2.35%) |
Aug 01, 2019 | 31.56 | 31.79 | 30.18 | 30.69 | 122,403 | -0.73(-2.33%) |
Jul 31, 2019 | 30.84 | 31.81 | 30.82 | 31.42 | 207,570 | +0.42(+1.35%) |
Jul 30, 2019 | 31.14 | 31.25 | 30.34 | 31.00 | 154,136 | -0.14(-0.46%) |
Jul 29, 2019 | 30.61 | 31.39 | 30.48 | 31.14 | 154,869 | +0.19(+0.61%) |
Jul 26, 2019 | 31.18 | 31.60 | 30.50 | 30.95 | 203,258 | -0.14(-0.46%) |
Jul 25, 2019 | 32.66 | 32.91 | 30.37 | 31.10 | 440,877 | -0.62(-1.95%) |
Jul 24, 2019 | 30.77 | 31.81 | 30.33 | 31.71 | 159,708 | +0.87(+2.83%) |
Jul 23, 2019 | 29.91 | 30.95 | 29.66 | 30.84 | 153,035 | +0.90(+3.01%) |
Jul 22, 2019 | 28.86 | 29.99 | 28.77 | 29.94 | 154,037 | +1.05(+3.65%) |
Jul 19, 2019 | 29.25 | 29.42 | 28.83 | 28.88 | 102,050 | -0.46(-1.55%) |
Jul 18, 2019 | 28.61 | 29.44 | 28.49 | 29.34 | 111,165 | +0.81(+2.83%) |
Jul 17, 2019 | 28.16 | 28.55 | 27.77 | 28.53 | 123,223 | +0.38(+1.35%) |
Jul 16, 2019 | 27.58 | 28.31 | 27.58 | 28.15 | 125,468 | +0.52(+1.89%) |
Jul 15, 2019 | 27.75 | 27.91 | 27.18 | 27.63 | 90,234 | -0.07(-0.24%) |
Jul 12, 2019 | 26.92 | 27.80 | 26.86 | 27.70 | 99,417 | +0.75(+2.78%) |
Jul 11, 2019 | 26.95 | 27.00 | 26.62 | 26.95 | 79,567 | +0.00(+0.00%) |
Jul 10, 2019 | 26.61 | 27.00 | 26.35 | 26.95 | 58,750 | +0.44(+1.65%) |
Jul 09, 2019 | 26.40 | 26.62 | 26.25 | 26.51 | 96,056 | +0.01(+0.04%) |
Jul 08, 2019 | 26.78 | 27.00 | 26.46 | 26.50 | 64,653 | -0.37(-1.38%) |
Jul 05, 2019 | 26.64 | 26.91 | 26.27 | 26.87 | 100,470 | +0.08(+0.28%) |
Jul 03, 2019 | 26.76 | 26.85 | 26.52 | 26.80 | 44,548 | +0.07(+0.25%) |
Jul 02, 2019 | 26.70 | 26.90 | 26.36 | 26.73 | 105,297 | +0.11(+0.43%) |