Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 33.95 | 34.88 | 33.95 | 34.76 | 279,686 | +0.74(+2.18%) |
Jun 29, 2020 | 34.03 | 34.55 | 33.34 | 34.02 | 304,940 | +0.16(+0.47%) |
Jun 26, 2020 | 34.13 | 34.57 | 33.35 | 33.86 | 663,700 | -0.39(-1.14%) |
Jun 25, 2020 | 33.53 | 34.28 | 33.27 | 34.25 | 299,334 | +0.66(+1.96%) |
Jun 24, 2020 | 34.19 | 34.41 | 32.93 | 33.59 | 308,313 | -1.15(-3.31%) |
Jun 23, 2020 | 35.40 | 35.75 | 34.30 | 34.74 | 555,580 | -0.10(-0.29%) |
Jun 22, 2020 | 32.35 | 35.12 | 32.26 | 34.84 | 627,789 | +2.40(+7.40%) |
Jun 19, 2020 | 32.69 | 32.94 | 32.27 | 32.44 | 299,200 | -0.01(-0.03%) |
Jun 18, 2020 | 31.64 | 32.50 | 31.47 | 32.45 | 255,087 | +0.57(+1.79%) |
Jun 17, 2020 | 32.50 | 32.68 | 31.58 | 31.88 | 349,120 | -0.41(-1.27%) |
Jun 16, 2020 | 31.99 | 32.38 | 31.35 | 32.29 | 284,908 | +1.38(+4.46%) |
Jun 15, 2020 | 28.82 | 31.07 | 28.76 | 30.91 | 316,690 | +1.31(+4.43%) |
Jun 12, 2020 | 30.88 | 31.36 | 29.11 | 29.60 | 410,700 | -0.25(-0.84%) |
Jun 11, 2020 | 31.18 | 31.36 | 29.64 | 29.85 | 513,118 | -2.41(-7.47%) |
Jun 10, 2020 | 33.09 | 33.27 | 31.74 | 32.26 | 339,413 | -0.84(-2.54%) |
Jun 09, 2020 | 32.76 | 33.34 | 32.23 | 33.10 | 385,940 | +0.00(+0.00%) |
Jun 08, 2020 | 32.77 | 33.15 | 32.07 | 33.10 | 345,641 | +0.44(+1.35%) |
Jun 05, 2020 | 32.01 | 32.88 | 32.01 | 32.66 | 421,100 | +1.00(+3.16%) |
Jun 04, 2020 | 32.01 | 32.34 | 30.77 | 31.66 | 407,807 | -0.68(-2.10%) |
Jun 03, 2020 | 32.84 | 32.84 | 32.02 | 32.34 | 344,667 | -0.11(-0.34%) |
Jun 02, 2020 | 32.60 | 32.60 | 31.17 | 32.45 | 794,143 | -0.16(-0.49%) |
Jun 01, 2020 | 32.01 | 32.80 | 31.73 | 32.61 | 626,967 | +0.49(+1.53%) |
May 29, 2020 | 30.82 | 32.20 | 29.92 | 32.12 | 904,000 | +1.10(+3.55%) |
May 28, 2020 | 31.06 | 31.40 | 30.38 | 31.02 | 1,053,167 | +0.00(+0.00%) |
May 27, 2020 | 28.96 | 31.09 | 28.57 | 31.02 | 1,036,488 | +2.33(+8.12%) |
May 26, 2020 | 29.61 | 29.75 | 28.45 | 28.69 | 828,797 | -0.10(-0.35%) |
May 22, 2020 | 28.77 | 28.91 | 27.68 | 28.79 | 653,200 | +0.30(+1.05%) |
May 21, 2020 | 27.97 | 28.50 | 27.46 | 28.49 | 899,121 | +0.72(+2.59%) |
May 20, 2020 | 26.18 | 27.88 | 25.80 | 27.77 | 4,225,737 | +1.63(+6.24%) |
May 19, 2020 | 29.98 | 30.56 | 25.97 | 26.14 | 2,785,864 | -5.90(-18.41%) |
May 18, 2020 | 33.35 | 33.90 | 32.04 | 32.04 | 521,745 | -0.39(-1.20%) |
May 15, 2020 | 31.40 | 32.56 | 31.02 | 32.43 | 382,800 | +0.96(+3.05%) |
May 14, 2020 | 30.00 | 31.49 | 29.56 | 31.47 | 278,716 | +0.78(+2.54%) |
May 13, 2020 | 32.00 | 32.39 | 30.35 | 30.69 | 341,557 | -1.45(-4.51%) |
May 12, 2020 | 32.88 | 33.44 | 31.61 | 32.14 | 372,101 | -0.55(-1.68%) |
May 11, 2020 | 31.45 | 32.85 | 31.19 | 32.69 | 352,204 | +0.85(+2.67%) |
May 08, 2020 | 31.90 | 32.34 | 31.12 | 31.84 | 303,000 | +0.39(+1.24%) |
May 07, 2020 | 32.96 | 32.98 | 31.38 | 31.45 | 386,591 | -0.64(-1.99%) |
May 06, 2020 | 29.00 | 33.60 | 28.80 | 32.09 | 718,041 | +4.61(+16.78%) |
May 05, 2020 | 27.89 | 29.05 | 27.33 | 27.48 | 301,080 | -0.06(-0.22%) |
May 04, 2020 | 27.64 | 28.45 | 27.36 | 27.54 | 275,083 | -0.51(-1.82%) |
May 01, 2020 | 28.14 | 28.39 | 27.17 | 28.05 | 377,100 | -0.81(-2.81%) |
Apr 30, 2020 | 29.35 | 29.46 | 28.64 | 28.86 | 264,255 | -0.49(-1.67%) |
Apr 29, 2020 | 29.29 | 29.39 | 28.22 | 29.35 | 252,240 | +2.50(+9.31%) |
Apr 28, 2020 | 27.05 | 27.38 | 26.56 | 26.85 | 147,391 | +0.44(+1.67%) |
Apr 27, 2020 | 25.88 | 26.72 | 25.78 | 26.41 | 224,648 | +0.75(+2.92%) |
Apr 24, 2020 | 25.52 | 25.73 | 25.00 | 25.66 | 112,600 | +0.25(+0.98%) |
Apr 23, 2020 | 25.56 | 26.01 | 25.39 | 25.41 | 154,390 | -0.12(-0.47%) |
Apr 22, 2020 | 25.56 | 25.78 | 25.36 | 25.53 | 184,966 | +0.77(+3.11%) |
Apr 21, 2020 | 24.80 | 25.41 | 24.39 | 24.76 | 256,302 | -0.66(-2.60%) |
Apr 20, 2020 | 25.18 | 25.87 | 25.08 | 25.42 | 225,717 | -0.06(-0.24%) |
Apr 17, 2020 | 25.62 | 25.65 | 25.02 | 25.48 | 169,600 | +0.58(+2.33%) |
Apr 16, 2020 | 24.30 | 25.04 | 24.24 | 24.90 | 263,889 | +0.55(+2.26%) |
Apr 15, 2020 | 23.82 | 24.55 | 23.28 | 24.35 | 230,757 | -0.33(-1.34%) |
Apr 14, 2020 | 23.92 | 24.99 | 23.80 | 24.68 | 214,528 | +1.39(+5.97%) |
Apr 13, 2020 | 23.11 | 23.39 | 22.38 | 23.29 | 247,689 | -0.17(-0.72%) |
Apr 09, 2020 | 23.59 | 23.92 | 23.01 | 23.46 | 175,400 | +0.57(+2.49%) |
Apr 08, 2020 | 22.93 | 23.45 | 22.54 | 22.89 | 257,955 | +0.38(+1.69%) |
Apr 07, 2020 | 21.89 | 22.97 | 21.89 | 22.51 | 310,515 | +1.35(+6.38%) |
Apr 06, 2020 | 20.96 | 21.73 | 20.61 | 21.16 | 390,501 | +1.20(+6.01%) |
Apr 03, 2020 | 20.11 | 20.33 | 19.64 | 19.96 | 386,700 | -0.53(-2.59%) |
Apr 02, 2020 | 20.32 | 20.60 | 19.92 | 20.49 | 259,751 | +0.10(+0.49%) |
Apr 01, 2020 | 21.14 | 21.56 | 20.16 | 20.39 | 207,023 | -1.82(-8.19%) |
Mar 31, 2020 | 22.55 | 22.64 | 21.57 | 22.21 | 409,203 | -0.41(-1.81%) |
Mar 30, 2020 | 23.10 | 23.69 | 22.17 | 22.62 | 278,141 | -0.30(-1.31%) |
Mar 27, 2020 | 22.47 | 23.43 | 21.83 | 22.92 | 389,100 | -0.35(-1.50%) |
Mar 26, 2020 | 22.01 | 23.50 | 21.73 | 23.27 | 383,769 | +1.32(+6.01%) |
Mar 25, 2020 | 21.06 | 22.45 | 20.72 | 21.95 | 478,541 | +0.89(+4.23%) |
Mar 24, 2020 | 19.21 | 21.06 | 18.71 | 21.06 | 421,806 | +2.35(+12.56%) |
Mar 23, 2020 | 18.24 | 18.95 | 17.33 | 18.71 | 342,761 | +0.33(+1.80%) |
Mar 20, 2020 | 18.00 | 18.75 | 17.15 | 18.38 | 694,800 | +0.88(+5.03%) |
Mar 19, 2020 | 16.02 | 18.18 | 15.82 | 17.50 | 505,824 | +1.36(+8.43%) |
Mar 18, 2020 | 17.13 | 17.96 | 15.00 | 16.14 | 731,479 | -2.88(-15.14%) |
Mar 17, 2020 | 18.49 | 19.18 | 16.33 | 19.02 | 763,810 | +0.91(+5.02%) |
Mar 16, 2020 | 19.83 | 20.43 | 17.82 | 18.11 | 406,789 | -3.84(-17.49%) |
Mar 13, 2020 | 22.30 | 22.60 | 20.46 | 21.95 | 618,900 | +0.65(+3.05%) |
Mar 12, 2020 | 21.67 | 22.73 | 20.49 | 21.30 | 496,833 | -1.98(-8.51%) |
Mar 11, 2020 | 24.91 | 25.15 | 22.60 | 23.28 | 345,007 | -2.29(-8.96%) |
Mar 10, 2020 | 25.47 | 25.85 | 24.41 | 25.57 | 241,717 | +0.80(+3.23%) |
Mar 09, 2020 | 26.29 | 26.29 | 24.55 | 24.77 | 343,735 | -2.52(-9.23%) |
Mar 06, 2020 | 26.93 | 27.37 | 26.25 | 27.29 | 353,600 | -0.64(-2.29%) |
Mar 05, 2020 | 28.65 | 29.05 | 27.41 | 27.93 | 333,076 | -1.44(-4.90%) |
Mar 04, 2020 | 29.45 | 29.49 | 28.50 | 29.37 | 248,157 | +0.47(+1.63%) |
Mar 03, 2020 | 29.87 | 30.03 | 28.50 | 28.90 | 286,183 | -0.93(-3.12%) |
Mar 02, 2020 | 29.18 | 29.96 | 28.77 | 29.83 | 332,411 | +0.83(+2.86%) |
Feb 28, 2020 | 28.09 | 29.09 | 27.63 | 29.00 | 506,200 | -0.09(-0.31%) |
Feb 27, 2020 | 29.30 | 29.83 | 28.45 | 29.09 | 505,061 | -1.06(-3.52%) |
Feb 26, 2020 | 30.05 | 30.99 | 29.88 | 30.15 | 336,302 | +0.06(+0.20%) |
Feb 25, 2020 | 31.49 | 31.59 | 30.02 | 30.09 | 442,217 | -1.24(-3.96%) |
Feb 24, 2020 | 31.26 | 31.73 | 30.80 | 31.33 | 251,541 | -0.93(-2.88%) |
Feb 21, 2020 | 33.40 | 33.40 | 32.22 | 32.26 | 217,600 | -1.21(-3.62%) |
Feb 20, 2020 | 34.10 | 34.75 | 33.20 | 33.47 | 427,491 | -0.79(-2.31%) |
Feb 19, 2020 | 33.41 | 34.63 | 33.41 | 34.26 | 545,222 | +1.23(+3.72%) |
Feb 18, 2020 | 34.62 | 34.62 | 32.31 | 33.03 | 578,489 | -1.61(-4.65%) |
Feb 14, 2020 | 34.63 | 35.70 | 34.51 | 34.64 | 545,700 | +0.04(+0.12%) |
Feb 13, 2020 | 33.41 | 34.82 | 33.39 | 34.60 | 506,843 | +0.85(+2.52%) |
Feb 12, 2020 | 33.55 | 33.76 | 33.10 | 33.75 | 477,270 | +0.28(+0.84%) |
Feb 11, 2020 | 32.30 | 33.50 | 32.15 | 33.47 | 559,728 | +1.32(+4.11%) |
Feb 10, 2020 | 31.44 | 32.17 | 31.44 | 32.15 | 231,104 | +0.55(+1.74%) |
Feb 07, 2020 | 31.23 | 31.85 | 31.09 | 31.60 | 315,300 | +0.36(+1.15%) |
Feb 06, 2020 | 31.69 | 31.79 | 30.94 | 31.24 | 443,908 | -0.18(-0.57%) |
Feb 05, 2020 | 32.89 | 34.21 | 31.31 | 31.42 | 676,830 | -0.42(-1.32%) |
Feb 04, 2020 | 31.33 | 32.14 | 31.17 | 31.84 | 483,760 | +0.79(+2.54%) |
Feb 03, 2020 | 31.35 | 31.55 | 31.04 | 31.05 | 233,692 | -0.14(-0.45%) |
Jan 31, 2020 | 31.00 | 31.32 | 30.98 | 31.19 | 514,800 | +0.08(+0.26%) |
Jan 30, 2020 | 31.00 | 31.41 | 30.38 | 31.11 | 370,230 | -0.03(-0.10%) |
Jan 29, 2020 | 31.68 | 31.84 | 31.13 | 31.14 | 171,095 | -0.46(-1.46%) |
Jan 28, 2020 | 31.89 | 31.89 | 31.44 | 31.60 | 275,896 | -0.03(-0.09%) |
Jan 27, 2020 | 32.22 | 32.59 | 31.57 | 31.63 | 231,816 | -1.20(-3.66%) |
Jan 24, 2020 | 33.04 | 33.70 | 32.71 | 32.83 | 195,100 | -0.06(-0.18%) |
Jan 23, 2020 | 33.00 | 33.03 | 32.54 | 32.89 | 356,987 | -0.16(-0.48%) |
Jan 22, 2020 | 33.30 | 33.60 | 33.02 | 33.05 | 210,344 | -0.24(-0.72%) |
Jan 21, 2020 | 33.73 | 34.00 | 33.13 | 33.29 | 249,406 | -0.49(-1.45%) |
Jan 17, 2020 | 34.47 | 34.47 | 33.76 | 33.78 | 158,600 | -0.44(-1.29%) |
Jan 16, 2020 | 34.21 | 34.77 | 34.01 | 34.22 | 204,586 | +0.21(+0.62%) |
Jan 15, 2020 | 33.96 | 34.15 | 33.81 | 34.01 | 196,355 | +0.00(+0.00%) |
Jan 14, 2020 | 34.35 | 34.50 | 33.78 | 34.01 | 204,414 | -0.19(-0.56%) |
Jan 13, 2020 | 33.91 | 34.38 | 33.70 | 34.20 | 331,294 | +0.38(+1.12%) |
Jan 10, 2020 | 34.31 | 34.50 | 33.77 | 33.82 | 204,000 | -0.49(-1.43%) |
Jan 09, 2020 | 34.26 | 34.60 | 34.08 | 34.31 | 426,671 | +0.33(+0.97%) |
Jan 08, 2020 | 34.47 | 34.61 | 33.93 | 33.98 | 334,260 | -0.45(-1.31%) |
Jan 07, 2020 | 35.05 | 35.10 | 34.35 | 34.43 | 270,625 | -0.63(-1.80%) |
Jan 06, 2020 | 34.69 | 35.20 | 34.69 | 35.06 | 264,952 | +0.06(+0.17%) |
Jan 03, 2020 | 34.66 | 35.25 | 34.65 | 35.00 | 299,900 | -0.09(-0.26%) |
Jan 02, 2020 | 35.19 | 35.77 | 34.95 | 35.09 | 312,050 | +0.02(+0.06%) |
Dec 31, 2019 | 35.20 | 35.67 | 34.92 | 35.07 | 269,800 | -0.24(-0.68%) |
Dec 30, 2019 | 35.46 | 35.46 | 34.70 | 35.31 | 216,909 | -0.17(-0.48%) |
Dec 27, 2019 | 35.84 | 35.84 | 35.35 | 35.48 | 147,700 | -0.20(-0.56%) |
Dec 26, 2019 | 35.61 | 35.83 | 35.53 | 35.68 | 108,915 | +0.32(+0.90%) |
Dec 24, 2019 | 35.39 | 35.45 | 35.06 | 35.36 | 119,300 | +0.07(+0.20%) |
Dec 23, 2019 | 35.23 | 35.30 | 34.62 | 35.29 | 199,323 | +0.06(+0.17%) |
Dec 20, 2019 | 34.67 | 35.37 | 34.43 | 35.23 | 556,200 | +0.98(+2.86%) |
Dec 19, 2019 | 34.75 | 35.05 | 33.85 | 34.25 | 411,990 | -0.75(-2.14%) |
Dec 18, 2019 | 34.86 | 35.05 | 34.48 | 35.00 | 737,245 | +0.25(+0.72%) |
Dec 17, 2019 | 34.09 | 34.77 | 33.66 | 34.75 | 744,770 | +0.50(+1.46%) |
Dec 16, 2019 | 32.96 | 34.26 | 32.82 | 34.25 | 667,725 | +1.47(+4.48%) |
Dec 13, 2019 | 32.72 | 32.83 | 32.30 | 32.78 | 378,500 | +0.05(+0.15%) |
Dec 12, 2019 | 30.96 | 32.90 | 30.75 | 32.73 | 660,998 | +2.38(+7.84%) |
Dec 11, 2019 | 30.93 | 30.93 | 30.06 | 30.35 | 207,068 | +0.12(+0.40%) |
Dec 10, 2019 | 30.43 | 30.62 | 30.06 | 30.23 | 214,186 | -0.29(-0.95%) |
Dec 09, 2019 | 30.52 | 30.80 | 30.32 | 30.52 | 163,853 | -0.08(-0.26%) |
Dec 06, 2019 | 30.15 | 30.66 | 29.98 | 30.60 | 210,400 | +0.67(+2.24%) |
Dec 05, 2019 | 29.55 | 30.04 | 29.55 | 29.93 | 172,372 | +0.47(+1.60%) |
Dec 04, 2019 | 29.70 | 29.88 | 29.42 | 29.46 | 233,563 | -0.09(-0.30%) |
Dec 03, 2019 | 29.56 | 29.81 | 29.29 | 29.55 | 364,370 | -0.43(-1.43%) |
Dec 02, 2019 | 30.40 | 30.40 | 29.33 | 29.98 | 260,052 | -0.44(-1.45%) |
Nov 29, 2019 | 30.40 | 30.77 | 30.14 | 30.42 | 84,400 | -0.20(-0.65%) |
Nov 27, 2019 | 30.95 | 30.95 | 30.42 | 30.62 | 150,600 | -0.27(-0.87%) |
Nov 26, 2019 | 30.44 | 30.94 | 30.44 | 30.89 | 186,983 | +0.33(+1.08%) |
Nov 25, 2019 | 29.64 | 30.73 | 29.64 | 30.56 | 235,124 | +1.02(+3.45%) |
Nov 22, 2019 | 30.36 | 30.47 | 29.44 | 29.54 | 212,200 | -0.70(-2.31%) |
Nov 21, 2019 | 31.00 | 31.04 | 30.07 | 30.24 | 186,122 | -0.76(-2.45%) |
Nov 20, 2019 | 30.84 | 31.23 | 30.50 | 31.00 | 227,111 | +0.09(+0.29%) |
Nov 19, 2019 | 31.37 | 31.37 | 30.81 | 30.91 | 167,133 | -0.42(-1.34%) |
Nov 18, 2019 | 31.33 | 31.48 | 30.94 | 31.33 | 270,545 | +0.00(+0.00%) |
Nov 15, 2019 | 31.21 | 31.44 | 30.87 | 31.33 | 161,300 | +0.29(+0.93%) |
Nov 14, 2019 | 30.56 | 31.31 | 30.50 | 31.04 | 240,869 | +0.42(+1.37%) |
Nov 13, 2019 | 30.42 | 30.88 | 30.35 | 30.62 | 277,391 | +0.07(+0.23%) |
Nov 12, 2019 | 30.22 | 30.75 | 30.20 | 30.55 | 230,117 | +0.47(+1.56%) |
Nov 11, 2019 | 29.92 | 30.20 | 29.65 | 30.08 | 179,671 | -0.08(-0.27%) |
Nov 08, 2019 | 29.61 | 30.18 | 29.35 | 30.16 | 189,700 | +0.57(+1.93%) |
Nov 07, 2019 | 29.64 | 29.85 | 29.48 | 29.59 | 219,352 | +0.05(+0.17%) |
Nov 06, 2019 | 31.22 | 32.00 | 28.42 | 29.54 | 598,992 | +0.11(+0.37%) |
Nov 05, 2019 | 29.67 | 30.00 | 29.18 | 29.43 | 330,196 | -0.15(-0.51%) |
Nov 04, 2019 | 30.50 | 30.68 | 29.45 | 29.58 | 244,064 | -0.61(-2.02%) |
Nov 01, 2019 | 29.79 | 30.34 | 29.68 | 30.19 | 274,400 | +0.40(+1.34%) |
Oct 31, 2019 | 29.71 | 29.86 | 29.37 | 29.79 | 299,064 | +0.16(+0.54%) |
Oct 30, 2019 | 28.98 | 29.69 | 28.95 | 29.63 | 754,156 | +0.71(+2.46%) |
Oct 29, 2019 | 28.95 | 29.25 | 28.80 | 28.92 | 329,236 | -0.03(-0.10%) |
Oct 28, 2019 | 28.67 | 29.07 | 28.52 | 28.95 | 230,391 | +0.37(+1.29%) |
Oct 25, 2019 | 27.72 | 28.72 | 27.47 | 28.58 | 240,900 | +0.68(+2.44%) |
Oct 24, 2019 | 27.52 | 28.15 | 27.44 | 27.90 | 187,922 | +0.48(+1.75%) |
Oct 23, 2019 | 27.10 | 27.77 | 27.00 | 27.42 | 197,016 | +0.28(+1.03%) |
Oct 22, 2019 | 27.72 | 28.07 | 27.09 | 27.14 | 173,389 | -0.62(-2.23%) |
Oct 21, 2019 | 27.85 | 28.05 | 27.68 | 27.76 | 200,440 | +0.01(+0.04%) |
Oct 18, 2019 | 27.84 | 28.12 | 27.11 | 27.75 | 224,700 | -0.19(-0.68%) |
Oct 17, 2019 | 28.07 | 28.18 | 27.82 | 27.94 | 172,650 | -0.01(-0.04%) |
Oct 16, 2019 | 28.58 | 28.82 | 27.21 | 27.95 | 274,252 | -0.59(-2.07%) |
Oct 15, 2019 | 28.29 | 28.54 | 28.05 | 28.54 | 346,503 | +0.31(+1.10%) |
Oct 14, 2019 | 28.10 | 28.43 | 28.07 | 28.23 | 230,065 | +0.10(+0.36%) |
Oct 11, 2019 | 28.45 | 28.98 | 28.07 | 28.13 | 409,500 | -0.02(-0.07%) |
Oct 10, 2019 | 28.11 | 28.33 | 27.80 | 28.15 | 157,525 | +0.04(+0.14%) |
Oct 09, 2019 | 28.05 | 28.29 | 27.95 | 28.11 | 118,941 | +0.28(+1.01%) |
Oct 08, 2019 | 28.09 | 28.27 | 27.50 | 27.83 | 140,294 | -0.46(-1.63%) |
Oct 07, 2019 | 28.31 | 28.54 | 28.06 | 28.29 | 210,062 | -0.05(-0.18%) |
Oct 04, 2019 | 28.07 | 28.48 | 27.88 | 28.34 | 169,300 | +0.51(+1.83%) |
Oct 03, 2019 | 27.69 | 28.02 | 27.44 | 27.83 | 175,069 | +0.09(+0.32%) |
Oct 02, 2019 | 27.10 | 27.84 | 26.95 | 27.74 | 240,919 | +0.34(+1.24%) |
Oct 01, 2019 | 27.80 | 27.97 | 27.01 | 27.40 | 393,516 | -0.36(-1.30%) |
Sep 30, 2019 | 27.37 | 28.21 | 27.18 | 27.76 | 550,819 | +0.52(+1.91%) |
Sep 27, 2019 | 27.95 | 28.10 | 27.08 | 27.24 | 252,400 | -0.74(-2.64%) |
Sep 26, 2019 | 28.29 | 28.40 | 27.62 | 27.98 | 203,868 | -0.30(-1.06%) |
Sep 25, 2019 | 28.01 | 28.42 | 27.39 | 28.28 | 222,015 | +0.22(+0.78%) |
Sep 24, 2019 | 28.99 | 29.00 | 27.83 | 28.06 | 438,756 | -0.76(-2.64%) |
Sep 23, 2019 | 28.62 | 29.13 | 28.30 | 28.82 | 216,233 | +0.21(+0.73%) |
Sep 20, 2019 | 28.53 | 28.87 | 28.30 | 28.61 | 439,900 | +0.19(+0.67%) |
Sep 19, 2019 | 28.45 | 29.00 | 28.34 | 28.42 | 227,381 | +0.03(+0.11%) |
Sep 18, 2019 | 28.37 | 28.65 | 28.12 | 28.39 | 263,097 | -0.06(-0.21%) |
Sep 17, 2019 | 28.11 | 28.49 | 28.07 | 28.45 | 249,702 | +0.32(+1.14%) |
Sep 16, 2019 | 27.62 | 28.39 | 27.62 | 28.13 | 325,933 | +0.29(+1.04%) |
Sep 13, 2019 | 27.89 | 28.25 | 27.66 | 27.84 | 307,600 | -0.12(-0.43%) |
Sep 12, 2019 | 27.18 | 28.20 | 27.06 | 27.96 | 343,556 | +0.75(+2.76%) |
Sep 11, 2019 | 27.50 | 27.50 | 26.95 | 27.21 | 280,593 | +0.13(+0.48%) |
Sep 10, 2019 | 27.54 | 27.63 | 26.84 | 27.08 | 425,330 | -0.59(-2.13%) |
Sep 09, 2019 | 28.52 | 28.55 | 27.16 | 27.67 | 545,937 | -0.86(-3.01%) |
Sep 06, 2019 | 28.94 | 29.24 | 28.45 | 28.53 | 441,900 | -0.47(-1.62%) |
Sep 05, 2019 | 29.16 | 29.17 | 28.47 | 29.00 | 610,130 | +0.23(+0.80%) |
Sep 04, 2019 | 29.00 | 29.23 | 28.71 | 28.77 | 898,447 | +0.01(+0.03%) |
Sep 03, 2019 | 28.44 | 29.26 | 28.44 | 28.76 | 634,679 | +0.13(+0.45%) |
Aug 30, 2019 | 28.70 | 28.85 | 28.18 | 28.63 | 553,700 | +0.42(+1.49%) |
Aug 29, 2019 | 27.99 | 28.45 | 27.64 | 28.21 | 279,496 | +0.50(+1.80%) |
Aug 28, 2019 | 27.95 | 28.14 | 27.60 | 27.71 | 400,026 | -0.34(-1.21%) |
Aug 27, 2019 | 27.99 | 28.20 | 27.63 | 28.05 | 838,987 | +0.30(+1.08%) |
Aug 26, 2019 | 27.44 | 27.86 | 27.24 | 27.75 | 405,399 | +0.64(+2.36%) |
Aug 23, 2019 | 27.36 | 27.88 | 26.99 | 27.11 | 359,500 | -0.31(-1.13%) |
Aug 22, 2019 | 26.99 | 27.79 | 26.94 | 27.42 | 598,793 | +0.39(+1.44%) |
Aug 21, 2019 | 27.10 | 27.26 | 26.93 | 27.03 | 697,938 | +0.23(+0.86%) |
Aug 20, 2019 | 27.10 | 27.24 | 26.75 | 26.80 | 503,101 | -0.29(-1.07%) |
Aug 19, 2019 | 26.33 | 27.47 | 26.33 | 27.09 | 676,531 | +0.93(+3.56%) |
Aug 16, 2019 | 25.86 | 26.32 | 25.62 | 26.16 | 586,600 | +0.54(+2.11%) |
Aug 15, 2019 | 25.60 | 26.11 | 25.57 | 25.62 | 403,246 | +0.18(+0.71%) |
Aug 14, 2019 | 26.02 | 26.26 | 25.41 | 25.44 | 581,638 | -0.56(-2.15%) |
Aug 13, 2019 | 25.97 | 26.29 | 25.90 | 26.00 | 669,146 | +0.03(+0.12%) |
Aug 12, 2019 | 26.21 | 26.45 | 25.93 | 25.97 | 440,909 | -0.40(-1.52%) |
Aug 09, 2019 | 26.43 | 26.84 | 26.35 | 26.37 | 522,600 | -0.15(-0.57%) |
Aug 08, 2019 | 25.30 | 26.55 | 25.16 | 26.52 | 766,518 | +1.52(+6.08%) |
Aug 07, 2019 | 23.75 | 25.45 | 23.21 | 25.00 | 1,284,345 | +3.20(+14.68%) |
Aug 06, 2019 | 21.75 | 21.96 | 21.56 | 21.80 | 176,239 | +0.09(+0.41%) |
Aug 05, 2019 | 22.03 | 22.07 | 21.37 | 21.71 | 207,552 | -0.32(-1.45%) |
Aug 02, 2019 | 21.90 | 22.19 | 21.77 | 22.03 | 188,700 | +0.04(+0.18%) |
Aug 01, 2019 | 21.99 | 22.32 | 21.92 | 21.99 | 381,391 | +0.13(+0.59%) |
Jul 31, 2019 | 21.99 | 22.40 | 21.70 | 21.86 | 225,573 | -0.15(-0.68%) |
Jul 30, 2019 | 21.73 | 22.09 | 21.69 | 22.01 | 844,961 | +0.13(+0.59%) |
Jul 29, 2019 | 21.84 | 21.95 | 21.47 | 21.88 | 297,141 | +0.04(+0.18%) |
Jul 26, 2019 | 21.38 | 21.93 | 21.35 | 21.84 | 256,100 | +0.56(+2.63%) |
Jul 25, 2019 | 20.94 | 21.35 | 20.90 | 21.28 | 258,061 | +0.30(+1.43%) |
Jul 24, 2019 | 20.46 | 21.00 | 20.44 | 20.98 | 147,886 | +0.45(+2.19%) |
Jul 23, 2019 | 20.52 | 20.77 | 20.21 | 20.53 | 114,927 | +0.01(+0.05%) |
Jul 22, 2019 | 20.05 | 20.75 | 20.05 | 20.52 | 540,106 | +0.49(+2.45%) |
Jul 19, 2019 | 20.50 | 20.54 | 20.02 | 20.03 | 66,000 | -0.46(-2.24%) |
Jul 18, 2019 | 20.50 | 20.59 | 20.40 | 20.49 | 96,172 | -0.01(-0.05%) |
Jul 17, 2019 | 20.15 | 20.60 | 20.15 | 20.50 | 138,105 | +0.42(+2.09%) |
Jul 16, 2019 | 20.36 | 20.38 | 19.90 | 20.08 | 183,917 | -0.26(-1.28%) |
Jul 15, 2019 | 20.45 | 20.69 | 20.30 | 20.34 | 184,230 | -0.08(-0.39%) |
Jul 12, 2019 | 20.49 | 20.49 | 20.22 | 20.42 | 136,100 | -0.03(-0.15%) |
Jul 11, 2019 | 20.66 | 20.74 | 20.35 | 20.45 | 122,526 | -0.21(-1.02%) |
Jul 10, 2019 | 20.50 | 20.72 | 20.39 | 20.66 | 151,059 | +0.19(+0.93%) |
Jul 09, 2019 | 20.29 | 20.49 | 20.18 | 20.47 | 89,405 | +0.13(+0.64%) |
Jul 08, 2019 | 20.42 | 20.53 | 20.27 | 20.34 | 69,834 | -0.13(-0.64%) |
Jul 05, 2019 | 20.52 | 20.53 | 20.21 | 20.47 | 71,100 | -0.14(-0.68%) |
Jul 03, 2019 | 20.30 | 20.65 | 20.30 | 20.61 | 99,800 | +0.36(+1.78%) |
Jul 02, 2019 | 20.09 | 20.26 | 19.99 | 20.25 | 157,550 | +0.21(+1.05%) |