Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 71.71 | 72.98 | 70.02 | 71.95 | 254,604 | +0.20(+0.28%) |
Jun 29, 2020 | 69.24 | 72.71 | 68.73 | 71.75 | 276,368 | +3.27(+4.78%) |
Jun 26, 2020 | 69.72 | 70.90 | 68.19 | 68.48 | 439,600 | -1.63(-2.32%) |
Jun 25, 2020 | 68.82 | 70.96 | 68.55 | 70.11 | 234,615 | +1.07(+1.55%) |
Jun 24, 2020 | 70.00 | 71.41 | 68.53 | 69.04 | 214,094 | -1.25(-1.78%) |
Jun 23, 2020 | 73.42 | 73.42 | 70.28 | 70.29 | 182,834 | -1.96(-2.71%) |
Jun 22, 2020 | 71.36 | 72.25 | 70.26 | 72.25 | 224,382 | +0.90(+1.26%) |
Jun 19, 2020 | 69.62 | 73.75 | 68.78 | 71.35 | 793,000 | +2.30(+3.33%) |
Jun 18, 2020 | 68.23 | 70.93 | 68.23 | 69.05 | 184,542 | +0.03(+0.04%) |
Jun 17, 2020 | 69.99 | 71.52 | 68.47 | 69.02 | 248,666 | -0.98(-1.40%) |
Jun 16, 2020 | 69.01 | 71.40 | 68.47 | 70.00 | 216,637 | +0.67(+0.97%) |
Jun 15, 2020 | 65.58 | 69.65 | 64.75 | 69.33 | 349,859 | +4.14(+6.35%) |
Jun 12, 2020 | 68.55 | 68.55 | 64.06 | 65.19 | 403,000 | -1.86(-2.77%) |
Jun 11, 2020 | 65.00 | 67.66 | 63.68 | 67.05 | 1,520,716 | +0.76(+1.15%) |
Jun 10, 2020 | 65.53 | 67.96 | 64.50 | 66.29 | 201,311 | -0.39(-0.58%) |
Jun 09, 2020 | 65.60 | 68.19 | 65.14 | 66.68 | 168,184 | +0.35(+0.53%) |
Jun 08, 2020 | 69.31 | 69.31 | 65.36 | 66.33 | 212,825 | -3.00(-4.33%) |
Jun 05, 2020 | 68.00 | 69.97 | 66.54 | 69.33 | 306,600 | +3.31(+5.01%) |
Jun 04, 2020 | 65.74 | 66.68 | 65.00 | 66.02 | 179,276 | -0.08(-0.12%) |
Jun 03, 2020 | 61.20 | 68.00 | 60.86 | 66.10 | 452,494 | +5.68(+9.40%) |
Jun 02, 2020 | 60.67 | 61.00 | 59.40 | 60.42 | 198,202 | -0.17(-0.28%) |
Jun 01, 2020 | 60.98 | 61.91 | 60.19 | 60.59 | 242,103 | -0.39(-0.64%) |
May 29, 2020 | 59.35 | 61.14 | 59.00 | 60.98 | 251,300 | +1.83(+3.09%) |
May 28, 2020 | 61.98 | 61.98 | 59.02 | 59.15 | 265,935 | -2.14(-3.49%) |
May 27, 2020 | 59.10 | 61.31 | 57.37 | 61.29 | 275,381 | +3.67(+6.37%) |
May 26, 2020 | 60.00 | 60.05 | 57.56 | 57.62 | 125,982 | -0.84(-1.44%) |
May 22, 2020 | 56.91 | 58.83 | 56.35 | 58.46 | 151,100 | +1.41(+2.47%) |
May 21, 2020 | 59.32 | 59.32 | 56.90 | 57.05 | 109,361 | -2.23(-3.76%) |
May 20, 2020 | 59.23 | 60.11 | 58.32 | 59.28 | 213,621 | +1.13(+1.94%) |
May 19, 2020 | 55.87 | 58.99 | 54.57 | 58.15 | 248,649 | +1.80(+3.19%) |
May 18, 2020 | 55.73 | 57.06 | 54.98 | 56.35 | 261,145 | +2.43(+4.51%) |
May 15, 2020 | 55.95 | 56.08 | 53.49 | 53.92 | 254,900 | +1.21(+2.30%) |
May 14, 2020 | 50.79 | 52.92 | 50.67 | 52.71 | 170,378 | +0.88(+1.70%) |
May 13, 2020 | 53.35 | 54.68 | 51.19 | 51.83 | 147,270 | -1.88(-3.50%) |
May 12, 2020 | 54.71 | 55.28 | 53.20 | 53.71 | 245,377 | -0.60(-1.10%) |
May 11, 2020 | 53.52 | 55.15 | 53.22 | 54.31 | 224,333 | -0.19(-0.35%) |
May 08, 2020 | 53.91 | 55.49 | 53.29 | 54.50 | 250,700 | +1.76(+3.34%) |
May 07, 2020 | 53.19 | 53.91 | 52.51 | 52.74 | 334,149 | -0.08(-0.15%) |
May 06, 2020 | 53.32 | 53.68 | 52.59 | 52.82 | 179,485 | +0.08(+0.15%) |
May 05, 2020 | 53.08 | 54.98 | 51.04 | 52.74 | 221,370 | +0.75(+1.44%) |
May 04, 2020 | 50.90 | 52.49 | 50.75 | 51.99 | 137,195 | +0.37(+0.72%) |
May 01, 2020 | 51.82 | 52.20 | 50.14 | 51.62 | 161,100 | -1.55(-2.92%) |
Apr 30, 2020 | 51.78 | 53.83 | 51.26 | 53.17 | 185,331 | +0.25(+0.47%) |
Apr 29, 2020 | 51.00 | 54.55 | 50.88 | 52.92 | 249,915 | +2.65(+5.27%) |
Apr 28, 2020 | 50.15 | 51.11 | 47.71 | 50.27 | 225,813 | +1.21(+2.47%) |
Apr 27, 2020 | 48.43 | 50.00 | 47.38 | 49.06 | 358,457 | -0.77(-1.55%) |
Apr 24, 2020 | 50.00 | 50.28 | 44.38 | 49.83 | 458,000 | +7.08(+16.56%) |
Apr 23, 2020 | 42.19 | 43.75 | 42.19 | 42.75 | 217,253 | +0.85(+2.03%) |
Apr 22, 2020 | 42.58 | 42.60 | 41.60 | 41.90 | 163,312 | +0.43(+1.04%) |
Apr 21, 2020 | 42.26 | 42.76 | 40.86 | 41.47 | 112,995 | -1.33(-3.11%) |
Apr 20, 2020 | 42.32 | 43.20 | 40.13 | 42.80 | 164,897 | -0.40(-0.93%) |
Apr 17, 2020 | 44.33 | 44.57 | 42.79 | 43.20 | 292,300 | +0.72(+1.69%) |
Apr 16, 2020 | 41.05 | 42.66 | 40.78 | 42.48 | 166,894 | +1.75(+4.30%) |
Apr 15, 2020 | 42.51 | 42.57 | 40.50 | 40.73 | 171,116 | -3.64(-8.20%) |
Apr 14, 2020 | 44.60 | 45.51 | 44.07 | 44.37 | 155,592 | +1.09(+2.52%) |
Apr 13, 2020 | 44.24 | 44.31 | 42.03 | 43.28 | 155,023 | -1.29(-2.89%) |
Apr 09, 2020 | 43.84 | 44.96 | 43.08 | 44.57 | 179,300 | +2.31(+5.47%) |
Apr 08, 2020 | 40.82 | 42.68 | 40.30 | 42.26 | 178,248 | +2.15(+5.36%) |
Apr 07, 2020 | 44.83 | 45.79 | 39.83 | 40.11 | 307,956 | -2.87(-6.68%) |
Apr 06, 2020 | 39.95 | 43.46 | 39.51 | 42.98 | 170,019 | +5.08(+13.40%) |
Apr 03, 2020 | 41.38 | 41.62 | 37.28 | 37.90 | 210,700 | -3.61(-8.70%) |
Apr 02, 2020 | 41.53 | 42.87 | 39.57 | 41.51 | 180,334 | -0.52(-1.24%) |
Apr 01, 2020 | 42.91 | 45.07 | 41.23 | 42.03 | 302,823 | -2.51(-5.64%) |
Mar 31, 2020 | 41.82 | 45.04 | 40.52 | 44.54 | 423,865 | +2.89(+6.94%) |
Mar 30, 2020 | 37.91 | 42.03 | 36.83 | 41.65 | 193,938 | +3.98(+10.57%) |
Mar 27, 2020 | 38.75 | 39.19 | 37.09 | 37.67 | 168,200 | -3.07(-7.54%) |
Mar 26, 2020 | 39.14 | 41.30 | 39.14 | 40.74 | 194,181 | +1.66(+4.25%) |
Mar 25, 2020 | 37.43 | 39.52 | 35.27 | 39.08 | 202,464 | +1.98(+5.34%) |
Mar 24, 2020 | 35.48 | 37.26 | 34.52 | 37.10 | 294,902 | +3.66(+10.94%) |
Mar 23, 2020 | 33.75 | 34.26 | 30.91 | 33.44 | 308,841 | +0.50(+1.52%) |
Mar 20, 2020 | 36.53 | 37.26 | 32.76 | 32.94 | 444,400 | -3.45(-9.48%) |
Mar 19, 2020 | 34.68 | 37.72 | 32.52 | 36.39 | 345,969 | +1.67(+4.81%) |
Mar 18, 2020 | 36.65 | 37.24 | 32.14 | 34.72 | 326,012 | -3.86(-10.01%) |
Mar 17, 2020 | 34.55 | 39.39 | 32.38 | 38.58 | 286,095 | +4.81(+14.24%) |
Mar 16, 2020 | 33.96 | 35.73 | 31.73 | 33.77 | 290,797 | -5.08(-13.08%) |
Mar 13, 2020 | 34.81 | 38.89 | 33.33 | 38.85 | 452,000 | +6.01(+18.30%) |
Mar 12, 2020 | 34.78 | 37.04 | 30.42 | 32.84 | 501,035 | -4.65(-12.40%) |
Mar 11, 2020 | 41.18 | 41.76 | 36.86 | 37.49 | 299,362 | -4.99(-11.75%) |
Mar 10, 2020 | 41.52 | 42.89 | 40.42 | 42.48 | 228,467 | +2.20(+5.46%) |
Mar 09, 2020 | 40.28 | 42.78 | 39.53 | 40.28 | 294,084 | -3.31(-7.59%) |
Mar 06, 2020 | 44.05 | 44.99 | 42.98 | 43.59 | 276,400 | -1.76(-3.88%) |
Mar 05, 2020 | 44.95 | 45.60 | 43.67 | 45.35 | 297,954 | -0.73(-1.58%) |
Mar 04, 2020 | 44.59 | 46.33 | 43.72 | 46.08 | 209,520 | +2.23(+5.09%) |
Mar 03, 2020 | 43.80 | 45.09 | 43.16 | 43.85 | 210,187 | +0.02(+0.05%) |
Mar 02, 2020 | 42.73 | 43.83 | 41.87 | 43.83 | 346,046 | +0.59(+1.36%) |
Feb 28, 2020 | 43.19 | 44.29 | 42.30 | 43.24 | 279,600 | -1.04(-2.35%) |
Feb 27, 2020 | 41.83 | 46.24 | 41.82 | 44.28 | 427,477 | -0.32(-0.72%) |
Feb 26, 2020 | 42.52 | 48.06 | 42.52 | 44.60 | 716,634 | -3.21(-6.71%) |
Feb 25, 2020 | 48.35 | 48.81 | 47.27 | 47.81 | 417,454 | -0.24(-0.50%) |
Feb 24, 2020 | 45.51 | 48.59 | 45.51 | 48.05 | 346,797 | +0.00(+0.00%) |
Feb 21, 2020 | 54.65 | 54.75 | 47.87 | 48.05 | 716,400 | -6.84(-12.46%) |
Feb 20, 2020 | 55.32 | 55.55 | 53.85 | 54.89 | 211,039 | -0.54(-0.97%) |
Feb 19, 2020 | 55.75 | 56.12 | 54.44 | 55.43 | 164,901 | -0.04(-0.07%) |
Feb 18, 2020 | 56.40 | 56.58 | 54.61 | 55.47 | 141,242 | -1.16(-2.05%) |
Feb 14, 2020 | 55.12 | 57.86 | 55.12 | 56.63 | 251,300 | +1.49(+2.70%) |
Feb 13, 2020 | 54.24 | 55.69 | 54.24 | 55.14 | 88,412 | +0.48(+0.88%) |
Feb 12, 2020 | 54.66 | 55.24 | 53.87 | 54.66 | 142,876 | +0.53(+0.98%) |
Feb 11, 2020 | 53.57 | 54.76 | 53.25 | 54.13 | 116,425 | +1.02(+1.92%) |
Feb 10, 2020 | 52.66 | 53.35 | 52.27 | 53.11 | 95,251 | +0.12(+0.23%) |
Feb 07, 2020 | 53.12 | 53.64 | 52.60 | 52.99 | 110,500 | -0.58(-1.08%) |
Feb 06, 2020 | 53.73 | 54.01 | 53.26 | 53.57 | 87,825 | +0.00(+0.00%) |
Feb 05, 2020 | 53.43 | 53.81 | 52.62 | 53.57 | 176,067 | +0.92(+1.75%) |
Feb 04, 2020 | 51.68 | 52.82 | 50.90 | 52.65 | 205,770 | +1.83(+3.60%) |
Feb 03, 2020 | 50.43 | 51.15 | 49.99 | 50.82 | 261,837 | +0.77(+1.54%) |
Jan 31, 2020 | 51.90 | 51.99 | 49.45 | 50.05 | 359,500 | -1.98(-3.81%) |
Jan 30, 2020 | 53.31 | 53.70 | 51.42 | 52.03 | 158,602 | -1.50(-2.80%) |
Jan 29, 2020 | 54.60 | 54.94 | 53.02 | 53.53 | 187,956 | -0.61(-1.13%) |
Jan 28, 2020 | 53.07 | 54.24 | 52.53 | 54.14 | 147,553 | +1.47(+2.78%) |
Jan 27, 2020 | 51.82 | 52.81 | 50.49 | 52.67 | 391,500 | -0.26(-0.48%) |
Jan 24, 2020 | 55.49 | 55.59 | 52.31 | 52.93 | 194,500 | -1.93(-3.52%) |
Jan 23, 2020 | 54.50 | 55.34 | 54.16 | 54.86 | 193,149 | +0.37(+0.68%) |
Jan 22, 2020 | 54.78 | 54.93 | 54.24 | 54.49 | 134,982 | +0.05(+0.09%) |
Jan 21, 2020 | 53.73 | 54.74 | 53.41 | 54.44 | 169,793 | +0.15(+0.28%) |
Jan 17, 2020 | 53.74 | 54.47 | 53.74 | 54.29 | 181,100 | +0.68(+1.27%) |
Jan 16, 2020 | 52.98 | 53.70 | 52.65 | 53.61 | 177,022 | +1.25(+2.39%) |
Jan 15, 2020 | 52.20 | 53.18 | 52.08 | 52.36 | 262,696 | +0.19(+0.36%) |
Jan 14, 2020 | 52.90 | 53.23 | 51.93 | 52.17 | 163,770 | -0.75(-1.42%) |
Jan 13, 2020 | 51.84 | 53.85 | 51.65 | 52.92 | 291,702 | +1.06(+2.04%) |
Jan 10, 2020 | 51.41 | 52.00 | 51.16 | 51.86 | 167,300 | +0.43(+0.84%) |
Jan 09, 2020 | 51.64 | 51.64 | 50.68 | 51.43 | 220,185 | +0.15(+0.29%) |
Jan 08, 2020 | 51.09 | 51.98 | 50.99 | 51.28 | 401,319 | +0.13(+0.25%) |
Jan 07, 2020 | 49.16 | 51.51 | 48.99 | 51.15 | 544,588 | +2.45(+5.03%) |
Jan 06, 2020 | 48.08 | 48.84 | 47.63 | 48.70 | 140,480 | +0.63(+1.31%) |
Jan 03, 2020 | 47.95 | 48.52 | 47.30 | 48.07 | 189,200 | -0.68(-1.39%) |
Jan 02, 2020 | 47.00 | 48.86 | 46.69 | 48.75 | 318,375 | +2.03(+4.35%) |
Dec 31, 2019 | 45.70 | 46.89 | 45.70 | 46.72 | 169,900 | +0.90(+1.96%) |
Dec 30, 2019 | 45.59 | 45.99 | 44.83 | 45.82 | 105,058 | +0.21(+0.46%) |
Dec 27, 2019 | 46.64 | 46.64 | 45.50 | 45.61 | 194,100 | -0.92(-1.98%) |
Dec 26, 2019 | 46.12 | 46.75 | 45.80 | 46.53 | 180,727 | +0.33(+0.71%) |
Dec 24, 2019 | 46.18 | 46.28 | 45.29 | 46.20 | 105,900 | +0.19(+0.41%) |
Dec 23, 2019 | 45.23 | 46.07 | 44.82 | 46.01 | 175,994 | +0.88(+1.95%) |
Dec 20, 2019 | 44.99 | 45.44 | 44.65 | 45.13 | 476,100 | +0.16(+0.36%) |
Dec 19, 2019 | 44.13 | 45.00 | 44.00 | 44.97 | 167,631 | +0.78(+1.77%) |
Dec 18, 2019 | 43.87 | 44.32 | 43.34 | 44.19 | 207,651 | +0.50(+1.14%) |
Dec 17, 2019 | 43.50 | 43.82 | 43.21 | 43.69 | 141,555 | +0.22(+0.51%) |
Dec 16, 2019 | 44.05 | 44.19 | 43.30 | 43.47 | 270,211 | -0.34(-0.78%) |
Dec 13, 2019 | 42.29 | 43.84 | 42.29 | 43.81 | 326,700 | +1.36(+3.20%) |
Dec 12, 2019 | 41.24 | 42.63 | 41.17 | 42.45 | 148,977 | +1.14(+2.76%) |
Dec 11, 2019 | 41.14 | 41.56 | 41.14 | 41.31 | 68,531 | +0.22(+0.54%) |
Dec 10, 2019 | 40.37 | 41.11 | 40.25 | 41.09 | 219,298 | +0.68(+1.68%) |
Dec 09, 2019 | 41.11 | 41.31 | 40.32 | 40.41 | 107,607 | -0.86(-2.08%) |
Dec 06, 2019 | 42.38 | 42.60 | 41.08 | 41.27 | 180,300 | -0.74(-1.76%) |
Dec 05, 2019 | 41.61 | 42.17 | 41.54 | 42.01 | 239,045 | +0.55(+1.33%) |
Dec 04, 2019 | 41.50 | 41.99 | 41.34 | 41.46 | 178,107 | +0.23(+0.57%) |
Dec 03, 2019 | 40.40 | 41.33 | 40.27 | 41.23 | 198,825 | +0.18(+0.43%) |
Dec 02, 2019 | 41.07 | 41.36 | 40.78 | 41.05 | 187,238 | -0.02(-0.05%) |
Nov 29, 2019 | 41.08 | 41.26 | 40.64 | 41.07 | 65,200 | -0.23(-0.56%) |
Nov 27, 2019 | 41.17 | 41.79 | 40.96 | 41.30 | 145,200 | +0.23(+0.56%) |
Nov 26, 2019 | 41.46 | 41.58 | 40.85 | 41.07 | 213,926 | -0.41(-0.99%) |
Nov 25, 2019 | 39.88 | 41.60 | 39.88 | 41.48 | 288,858 | +1.68(+4.22%) |
Nov 22, 2019 | 39.16 | 39.84 | 38.89 | 39.80 | 163,500 | +0.95(+2.45%) |
Nov 21, 2019 | 38.67 | 40.04 | 38.51 | 38.85 | 280,099 | +0.51(+1.33%) |
Nov 20, 2019 | 38.77 | 39.04 | 38.04 | 38.34 | 204,963 | -0.65(-1.67%) |
Nov 19, 2019 | 38.92 | 39.39 | 38.66 | 38.99 | 161,124 | +0.04(+0.10%) |
Nov 18, 2019 | 38.60 | 39.16 | 38.55 | 38.95 | 116,267 | +0.03(+0.08%) |
Nov 15, 2019 | 39.85 | 39.90 | 38.86 | 38.92 | 177,900 | -0.59(-1.49%) |
Nov 14, 2019 | 39.13 | 39.95 | 38.82 | 39.51 | 220,676 | +0.39(+1.00%) |
Nov 13, 2019 | 38.39 | 40.09 | 38.30 | 39.12 | 288,559 | +0.44(+1.14%) |
Nov 12, 2019 | 37.19 | 38.69 | 37.13 | 38.68 | 228,790 | +1.81(+4.91%) |
Nov 11, 2019 | 37.42 | 37.62 | 36.78 | 36.87 | 120,891 | -0.89(-2.36%) |
Nov 08, 2019 | 37.18 | 38.09 | 36.91 | 37.76 | 172,300 | +0.58(+1.56%) |
Nov 07, 2019 | 37.16 | 37.50 | 37.02 | 37.18 | 156,440 | +0.44(+1.20%) |
Nov 06, 2019 | 37.18 | 37.23 | 36.63 | 36.74 | 137,353 | -0.63(-1.69%) |
Nov 05, 2019 | 37.57 | 37.80 | 36.89 | 37.37 | 127,001 | -0.03(-0.08%) |
Nov 04, 2019 | 37.29 | 37.62 | 36.80 | 37.40 | 146,745 | +0.41(+1.11%) |
Nov 01, 2019 | 36.57 | 37.26 | 36.39 | 36.99 | 149,600 | +0.64(+1.76%) |
Oct 31, 2019 | 35.90 | 36.63 | 35.52 | 36.35 | 138,240 | +0.25(+0.69%) |
Oct 30, 2019 | 36.00 | 36.22 | 35.86 | 36.10 | 165,280 | +0.13(+0.36%) |
Oct 29, 2019 | 36.47 | 36.65 | 35.61 | 35.97 | 405,759 | -0.41(-1.13%) |
Oct 28, 2019 | 35.67 | 36.98 | 35.32 | 36.38 | 258,462 | +1.16(+3.29%) |
Oct 25, 2019 | 34.00 | 35.32 | 33.88 | 35.22 | 283,600 | +1.11(+3.25%) |
Oct 24, 2019 | 33.14 | 34.28 | 33.14 | 34.11 | 217,887 | +0.91(+2.74%) |
Oct 23, 2019 | 33.18 | 33.79 | 32.97 | 33.20 | 190,750 | -0.15(-0.45%) |
Oct 22, 2019 | 32.37 | 33.77 | 32.37 | 33.35 | 190,996 | +0.84(+2.58%) |
Oct 21, 2019 | 31.25 | 32.60 | 30.67 | 32.51 | 291,891 | +1.54(+4.97%) |
Oct 18, 2019 | 31.07 | 33.29 | 30.68 | 30.97 | 665,200 | -1.82(-5.55%) |
Oct 17, 2019 | 31.87 | 32.79 | 31.65 | 32.79 | 230,205 | +1.19(+3.77%) |
Oct 16, 2019 | 31.67 | 32.01 | 31.46 | 31.60 | 180,640 | -0.14(-0.44%) |
Oct 15, 2019 | 31.32 | 32.11 | 31.10 | 31.74 | 232,621 | +0.58(+1.86%) |
Oct 14, 2019 | 31.80 | 31.80 | 30.85 | 31.16 | 123,942 | -0.67(-2.10%) |
Oct 11, 2019 | 31.85 | 32.51 | 31.59 | 31.83 | 166,700 | +0.53(+1.69%) |
Oct 10, 2019 | 31.06 | 31.91 | 30.97 | 31.30 | 146,896 | +0.23(+0.74%) |
Oct 09, 2019 | 31.51 | 31.61 | 30.96 | 31.07 | 115,976 | -0.15(-0.48%) |
Oct 08, 2019 | 32.04 | 32.04 | 31.05 | 31.22 | 201,272 | +0.83(+2.73%) |
Oct 07, 2019 | 30.36 | 30.63 | 30.11 | 30.39 | 145,243 | -0.08(-0.26%) |
Oct 04, 2019 | 30.00 | 30.74 | 30.00 | 30.47 | 164,300 | +0.58(+1.94%) |
Oct 03, 2019 | 29.33 | 30.00 | 28.69 | 29.89 | 131,879 | +0.46(+1.56%) |
Oct 02, 2019 | 29.11 | 30.15 | 28.77 | 29.43 | 207,968 | -0.08(-0.27%) |
Oct 01, 2019 | 29.74 | 31.34 | 29.25 | 29.51 | 243,770 | -0.01(-0.03%) |
Sep 30, 2019 | 29.49 | 29.80 | 29.23 | 29.52 | 168,961 | +0.13(+0.44%) |
Sep 27, 2019 | 30.09 | 30.30 | 29.18 | 29.39 | 183,800 | -0.62(-2.07%) |
Sep 26, 2019 | 30.68 | 30.86 | 29.54 | 30.01 | 94,492 | -0.85(-2.75%) |
Sep 25, 2019 | 30.20 | 31.09 | 29.91 | 30.86 | 132,212 | +0.76(+2.52%) |
Sep 24, 2019 | 31.45 | 31.48 | 29.84 | 30.10 | 174,933 | -1.21(-3.86%) |
Sep 23, 2019 | 31.14 | 31.61 | 30.48 | 31.31 | 196,954 | +0.20(+0.64%) |
Sep 20, 2019 | 31.69 | 32.20 | 31.11 | 31.11 | 476,500 | -0.77(-2.42%) |
Sep 19, 2019 | 32.65 | 33.11 | 31.85 | 31.88 | 162,628 | -0.81(-2.48%) |
Sep 18, 2019 | 33.12 | 33.47 | 32.19 | 32.69 | 195,364 | -0.34(-1.03%) |
Sep 17, 2019 | 33.01 | 33.45 | 32.53 | 33.03 | 112,901 | -0.10(-0.30%) |
Sep 16, 2019 | 33.50 | 33.75 | 33.05 | 33.13 | 164,968 | -0.42(-1.25%) |
Sep 13, 2019 | 33.91 | 34.16 | 33.24 | 33.55 | 152,200 | -0.21(-0.62%) |
Sep 12, 2019 | 34.17 | 34.31 | 33.04 | 33.76 | 208,848 | -0.22(-0.65%) |
Sep 11, 2019 | 32.47 | 33.98 | 32.47 | 33.98 | 123,821 | +1.60(+4.94%) |
Sep 10, 2019 | 32.06 | 32.68 | 31.73 | 32.38 | 159,688 | +0.38(+1.19%) |
Sep 09, 2019 | 31.14 | 32.17 | 30.83 | 32.00 | 178,313 | +1.02(+3.29%) |
Sep 06, 2019 | 30.98 | 31.80 | 30.93 | 30.98 | 113,700 | -0.07(-0.23%) |
Sep 05, 2019 | 30.77 | 31.57 | 30.71 | 31.05 | 237,193 | +0.89(+2.95%) |
Sep 04, 2019 | 29.67 | 30.27 | 29.56 | 30.16 | 109,547 | +1.01(+3.46%) |
Sep 03, 2019 | 29.83 | 30.15 | 28.98 | 29.15 | 142,911 | -1.34(-4.39%) |
Aug 30, 2019 | 30.75 | 30.75 | 30.06 | 30.49 | 83,600 | -0.02(-0.07%) |
Aug 29, 2019 | 30.33 | 30.86 | 30.19 | 30.51 | 94,924 | +0.72(+2.42%) |
Aug 28, 2019 | 29.13 | 30.19 | 28.61 | 29.79 | 114,747 | +0.46(+1.57%) |
Aug 27, 2019 | 30.59 | 30.65 | 29.28 | 29.33 | 88,899 | -1.04(-3.42%) |
Aug 26, 2019 | 29.90 | 30.57 | 29.31 | 30.37 | 141,231 | +0.88(+2.98%) |
Aug 23, 2019 | 30.92 | 31.21 | 29.35 | 29.49 | 171,800 | -1.49(-4.81%) |
Aug 22, 2019 | 30.99 | 31.39 | 30.54 | 30.98 | 117,182 | +0.08(+0.26%) |
Aug 21, 2019 | 31.08 | 31.47 | 30.76 | 30.90 | 149,142 | +0.26(+0.85%) |
Aug 20, 2019 | 30.45 | 31.19 | 30.22 | 30.64 | 153,121 | +0.12(+0.39%) |
Aug 19, 2019 | 30.73 | 30.92 | 30.40 | 30.52 | 129,546 | +0.51(+1.70%) |
Aug 16, 2019 | 29.08 | 30.10 | 29.08 | 30.01 | 146,400 | +1.23(+4.27%) |
Aug 15, 2019 | 29.65 | 29.78 | 28.61 | 28.78 | 147,188 | -0.64(-2.18%) |
Aug 14, 2019 | 29.48 | 29.63 | 28.80 | 29.42 | 176,765 | -0.81(-2.68%) |
Aug 13, 2019 | 29.57 | 30.95 | 29.52 | 30.23 | 172,645 | +0.42(+1.41%) |
Aug 12, 2019 | 32.05 | 32.05 | 29.36 | 29.81 | 191,246 | +0.84(+2.90%) |
Aug 09, 2019 | 29.37 | 29.64 | 28.22 | 28.97 | 148,100 | -0.55(-1.86%) |
Aug 08, 2019 | 28.35 | 29.61 | 28.35 | 29.52 | 203,172 | +1.38(+4.90%) |
Aug 07, 2019 | 27.36 | 28.36 | 26.93 | 28.14 | 171,096 | +0.53(+1.92%) |
Aug 06, 2019 | 27.49 | 27.90 | 27.15 | 27.61 | 170,768 | +0.52(+1.92%) |
Aug 05, 2019 | 28.40 | 28.74 | 26.50 | 27.09 | 322,843 | -2.09(-7.16%) |
Aug 02, 2019 | 29.33 | 29.81 | 28.39 | 29.18 | 248,500 | -0.40(-1.35%) |
Aug 01, 2019 | 29.48 | 29.80 | 29.13 | 29.58 | 265,285 | +0.02(+0.07%) |
Jul 31, 2019 | 29.91 | 30.46 | 29.45 | 29.56 | 248,878 | -0.26(-0.87%) |
Jul 30, 2019 | 30.11 | 30.29 | 29.48 | 29.82 | 183,345 | -0.46(-1.52%) |
Jul 29, 2019 | 30.56 | 30.56 | 29.08 | 30.28 | 308,270 | -0.25(-0.82%) |
Jul 26, 2019 | 31.00 | 33.63 | 30.44 | 30.53 | 674,400 | -2.89(-8.65%) |
Jul 25, 2019 | 34.26 | 34.55 | 33.02 | 33.42 | 284,210 | -0.95(-2.76%) |
Jul 24, 2019 | 32.89 | 34.58 | 32.89 | 34.37 | 244,658 | +1.47(+4.47%) |
Jul 23, 2019 | 33.33 | 33.69 | 32.38 | 32.90 | 154,498 | +0.00(+0.00%) |
Jul 22, 2019 | 33.17 | 34.00 | 32.66 | 32.90 | 259,724 | -0.08(-0.24%) |
Jul 19, 2019 | 32.75 | 33.39 | 32.51 | 32.98 | 215,500 | +0.27(+0.83%) |
Jul 18, 2019 | 31.45 | 32.99 | 31.39 | 32.71 | 194,742 | +1.22(+3.87%) |
Jul 17, 2019 | 31.29 | 32.01 | 30.79 | 31.49 | 194,219 | +0.15(+0.48%) |
Jul 16, 2019 | 31.60 | 31.60 | 30.71 | 31.34 | 120,294 | -0.26(-0.82%) |
Jul 15, 2019 | 31.18 | 32.03 | 30.80 | 31.60 | 128,889 | +0.58(+1.87%) |
Jul 12, 2019 | 30.29 | 31.16 | 30.29 | 31.02 | 102,200 | +0.83(+2.75%) |
Jul 11, 2019 | 30.75 | 30.95 | 29.79 | 30.19 | 113,134 | -0.58(-1.88%) |
Jul 10, 2019 | 30.95 | 31.25 | 30.58 | 30.77 | 90,217 | +0.10(+0.33%) |
Jul 09, 2019 | 30.72 | 31.29 | 30.58 | 30.67 | 110,626 | -0.34(-1.10%) |
Jul 08, 2019 | 31.48 | 31.63 | 30.83 | 31.01 | 102,810 | -0.79(-2.48%) |
Jul 05, 2019 | 31.13 | 31.81 | 31.00 | 31.80 | 110,600 | +0.41(+1.31%) |
Jul 03, 2019 | 31.06 | 32.34 | 30.88 | 31.39 | 126,800 | +0.48(+1.55%) |
Jul 02, 2019 | 31.54 | 31.71 | 30.80 | 30.91 | 156,654 | -0.63(-2.00%) |