Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.87 | 18.87 | 18.43 | 18.51 | 183,806 | -0.36(-1.93%) |
Aug 28, 2020 | 18.46 | 18.93 | 18.38 | 18.87 | 264,628 | +0.41(+2.21%) |
Aug 27, 2020 | 18.19 | 18.53 | 18.13 | 18.46 | 249,669 | +0.28(+1.52%) |
Aug 26, 2020 | 18.72 | 18.73 | 18.12 | 18.19 | 279,910 | -0.58(-3.10%) |
Aug 25, 2020 | 19.00 | 19.18 | 18.55 | 18.77 | 181,712 | -0.23(-1.19%) |
Aug 24, 2020 | 19.23 | 19.29 | 18.94 | 18.99 | 244,855 | -0.09(-0.50%) |
Aug 21, 2020 | 19.20 | 19.20 | 18.92 | 19.09 | 691,746 | -0.22(-1.13%) |
Aug 20, 2020 | 19.28 | 19.41 | 19.03 | 19.31 | 242,867 | -0.07(-0.38%) |
Aug 19, 2020 | 19.53 | 19.78 | 19.37 | 19.38 | 191,180 | -0.23(-1.19%) |
Aug 18, 2020 | 19.98 | 20.03 | 19.52 | 19.61 | 275,135 | -0.41(-2.04%) |
Aug 17, 2020 | 20.22 | 20.22 | 19.97 | 20.02 | 255,314 | -0.09(-0.43%) |
Aug 14, 2020 | 20.00 | 20.34 | 20.00 | 20.11 | 165,925 | +0.04(+0.18%) |
Aug 13, 2020 | 20.27 | 20.34 | 19.90 | 20.07 | 207,115 | -0.20(-1.00%) |
Aug 12, 2020 | 20.19 | 20.42 | 20.15 | 20.27 | 375,408 | +0.31(+1.53%) |
Aug 11, 2020 | 20.40 | 20.59 | 19.90 | 19.97 | 525,654 | -0.22(-1.10%) |
Aug 10, 2020 | 19.66 | 20.24 | 19.66 | 20.19 | 364,431 | +0.55(+2.80%) |
Aug 07, 2020 | 19.76 | 19.76 | 19.39 | 19.64 | 339,962 | -0.13(-0.66%) |
Aug 06, 2020 | 19.48 | 19.85 | 19.41 | 19.77 | 710,103 | +0.38(+1.96%) |
Aug 05, 2020 | 19.29 | 19.69 | 19.14 | 19.39 | 717,534 | +0.32(+1.70%) |
Aug 04, 2020 | 18.62 | 19.07 | 18.56 | 19.07 | 333,370 | +0.31(+1.65%) |
Aug 03, 2020 | 18.64 | 18.98 | 18.43 | 18.76 | 178,812 | +0.23(+1.25%) |
Jul 31, 2020 | 18.70 | 18.79 | 18.16 | 18.53 | 183,207 | -0.18(-0.94%) |
Jul 30, 2020 | 18.83 | 18.83 | 18.53 | 18.70 | 209,393 | -0.39(-2.06%) |
Jul 29, 2020 | 18.64 | 19.20 | 18.50 | 19.10 | 268,785 | +0.64(+3.47%) |
Jul 28, 2020 | 18.49 | 18.70 | 18.45 | 18.45 | 1,030,771 | -0.10(-0.53%) |
Jul 27, 2020 | 18.82 | 18.82 | 18.51 | 18.55 | 247,109 | -0.23(-1.24%) |
Jul 24, 2020 | 18.90 | 19.08 | 18.73 | 18.79 | 161,194 | -0.16(-0.85%) |
Jul 23, 2020 | 19.15 | 19.22 | 18.78 | 18.95 | 310,386 | -0.27(-1.39%) |
Jul 22, 2020 | 19.29 | 19.36 | 19.01 | 19.22 | 265,172 | -0.32(-1.62%) |
Jul 21, 2020 | 18.68 | 19.61 | 18.68 | 19.53 | 532,492 | +1.10(+5.96%) |
Jul 20, 2020 | 18.47 | 18.79 | 18.41 | 18.43 | 374,077 | +0.01(+0.04%) |
Jul 17, 2020 | 18.56 | 19.05 | 18.41 | 18.43 | 321,110 | -0.04(-0.23%) |
Jul 16, 2020 | 18.34 | 18.72 | 18.00 | 18.47 | 416,383 | -0.05(-0.27%) |
Jul 15, 2020 | 17.87 | 18.60 | 17.85 | 18.52 | 575,273 | +0.95(+5.42%) |
Jul 14, 2020 | 17.46 | 17.71 | 17.32 | 17.57 | 587,879 | +0.07(+0.40%) |
Jul 13, 2020 | 17.90 | 18.03 | 17.38 | 17.50 | 791,677 | -0.40(-2.26%) |
Jul 10, 2020 | 17.48 | 17.91 | 17.35 | 17.90 | 778,704 | +0.28(+1.58%) |
Jul 09, 2020 | 18.31 | 18.31 | 17.56 | 17.62 | 632,518 | -0.66(-3.62%) |
Jul 08, 2020 | 18.29 | 18.57 | 18.07 | 18.29 | 675,325 | -0.01(-0.04%) |
Jul 07, 2020 | 18.00 | 18.73 | 17.95 | 18.29 | 372,975 | +0.13(+0.70%) |
Jul 06, 2020 | 18.96 | 19.13 | 17.82 | 18.17 | 390,106 | -0.51(-2.71%) |
Jul 02, 2020 | 19.26 | 19.26 | 18.67 | 18.67 | 221,837 | -0.28(-1.49%) |
Jul 01, 2020 | 19.19 | 19.44 | 18.69 | 18.95 | 231,952 | -0.21(-1.10%) |
Jun 30, 2020 | 18.72 | 19.19 | 18.58 | 19.17 | 341,654 | +0.34(+1.80%) |
Jun 29, 2020 | 18.91 | 19.17 | 18.73 | 18.83 | 320,458 | -0.01(-0.04%) |
Jun 26, 2020 | 19.60 | 19.60 | 18.68 | 18.84 | 1,079,505 | -0.92(-4.63%) |
Jun 25, 2020 | 19.69 | 20.19 | 19.41 | 19.75 | 469,280 | -0.13(-0.64%) |
Jun 24, 2020 | 20.81 | 20.81 | 19.50 | 19.88 | 1,251,836 | -1.12(-5.33%) |
Jun 23, 2020 | 21.71 | 21.71 | 21.00 | 21.00 | 1,166,599 | -0.47(-2.20%) |
Jun 22, 2020 | 21.12 | 21.51 | 20.90 | 21.47 | 780,338 | +0.29(+1.36%) |
Jun 19, 2020 | 22.02 | 22.23 | 21.14 | 21.18 | 1,064,025 | -0.42(-1.96%) |
Jun 18, 2020 | 21.56 | 22.14 | 21.43 | 21.60 | 7,062,881 | -0.10(-0.45%) |
Jun 17, 2020 | 21.98 | 22.21 | 21.57 | 21.70 | 237,214 | -0.34(-1.53%) |
Jun 16, 2020 | 22.86 | 23.13 | 21.75 | 22.04 | 1,332,940 | +0.11(+0.48%) |
Jun 15, 2020 | 20.11 | 22.23 | 19.70 | 21.93 | 1,506,054 | +1.25(+6.02%) |
Jun 12, 2020 | 21.57 | 21.69 | 20.40 | 20.69 | 549,907 | +0.11(+0.51%) |
Jun 11, 2020 | 21.25 | 21.60 | 20.35 | 20.58 | 1,622,460 | -2.44(-10.58%) |
Jun 10, 2020 | 23.12 | 23.26 | 22.39 | 23.02 | 1,136,754 | -0.34(-1.48%) |
Jun 09, 2020 | 24.24 | 24.24 | 22.94 | 23.36 | 1,806,856 | -1.21(-4.93%) |
Jun 08, 2020 | 24.65 | 24.69 | 24.04 | 24.57 | 1,498,140 | +0.94(+3.99%) |
Jun 05, 2020 | 23.17 | 23.88 | 23.17 | 23.63 | 725,304 | +1.14(+5.07%) |
Jun 04, 2020 | 21.79 | 22.51 | 21.76 | 22.49 | 721,699 | +0.53(+2.40%) |
Jun 03, 2020 | 21.32 | 22.13 | 21.32 | 21.96 | 846,546 | +0.73(+3.45%) |
Jun 02, 2020 | 20.98 | 21.27 | 20.82 | 21.23 | 545,590 | +0.49(+2.34%) |
Jun 01, 2020 | 20.96 | 21.14 | 20.61 | 20.74 | 356,998 | -0.06(-0.30%) |
May 29, 2020 | 20.91 | 20.91 | 20.17 | 20.81 | 685,396 | -0.10(-0.47%) |
May 28, 2020 | 21.00 | 21.19 | 20.71 | 20.91 | 462,711 | -0.20(-0.93%) |
May 27, 2020 | 21.13 | 21.26 | 20.55 | 21.10 | 452,439 | +0.19(+0.91%) |
May 26, 2020 | 20.81 | 21.06 | 20.64 | 20.91 | 624,965 | +0.63(+3.12%) |
May 22, 2020 | 20.03 | 20.34 | 19.72 | 20.28 | 348,804 | +0.04(+0.21%) |
May 21, 2020 | 20.30 | 20.46 | 19.85 | 20.24 | 337,565 | -0.02(-0.10%) |
May 20, 2020 | 20.22 | 20.83 | 19.97 | 20.26 | 545,791 | +0.35(+1.77%) |
May 19, 2020 | 19.78 | 20.24 | 19.50 | 19.91 | 420,805 | +0.27(+1.40%) |
May 18, 2020 | 19.43 | 19.99 | 19.43 | 19.63 | 515,048 | +0.98(+5.25%) |
May 15, 2020 | 18.24 | 18.72 | 18.06 | 18.65 | 530,592 | +0.57(+3.15%) |
May 14, 2020 | 17.57 | 18.45 | 17.05 | 18.08 | 425,130 | +0.25(+1.42%) |
May 13, 2020 | 18.34 | 18.39 | 17.49 | 17.83 | 406,052 | -0.62(-3.36%) |
May 12, 2020 | 18.65 | 19.22 | 18.39 | 18.45 | 338,123 | -0.17(-0.91%) |
May 11, 2020 | 18.60 | 18.81 | 18.42 | 18.62 | 536,716 | -0.22(-1.16%) |
May 08, 2020 | 18.35 | 18.89 | 18.35 | 18.84 | 869,740 | +0.67(+3.68%) |
May 07, 2020 | 18.80 | 18.88 | 18.10 | 18.17 | 216,981 | -0.24(-1.30%) |
May 06, 2020 | 18.75 | 19.11 | 18.09 | 18.41 | 301,351 | -0.31(-1.67%) |
May 05, 2020 | 19.30 | 19.55 | 18.58 | 18.72 | 1,491,648 | -0.08(-0.43%) |
May 04, 2020 | 18.12 | 18.81 | 17.64 | 18.80 | 2,377,889 | +0.51(+2.79%) |
May 01, 2020 | 18.88 | 18.92 | 18.08 | 18.29 | 1,482,923 | -1.00(-5.19%) |
Apr 30, 2020 | 20.03 | 20.25 | 19.00 | 19.29 | 3,185,048 | -0.31(-1.56%) |
Apr 29, 2020 | 18.51 | 19.74 | 18.51 | 19.60 | 2,409,682 | +1.54(+8.52%) |
Apr 28, 2020 | 17.62 | 18.13 | 17.50 | 18.06 | 428,562 | +0.54(+3.07%) |
Apr 27, 2020 | 17.28 | 17.56 | 16.81 | 17.52 | 628,203 | +0.33(+1.90%) |
Apr 24, 2020 | 17.68 | 18.01 | 17.01 | 17.19 | 856,615 | -0.12(-0.71%) |
Apr 23, 2020 | 16.62 | 17.36 | 16.51 | 17.32 | 694,215 | +1.02(+6.27%) |
Apr 22, 2020 | 16.38 | 16.48 | 15.83 | 16.30 | 490,940 | +0.45(+2.83%) |
Apr 21, 2020 | 15.32 | 15.93 | 15.19 | 15.85 | 646,085 | +0.25(+1.57%) |
Apr 20, 2020 | 15.23 | 16.42 | 14.74 | 15.60 | 956,384 | -0.12(-0.78%) |
Apr 17, 2020 | 15.07 | 15.85 | 15.04 | 15.72 | 461,742 | +0.90(+6.06%) |
Apr 16, 2020 | 14.83 | 15.15 | 14.74 | 14.83 | 675,936 | -0.12(-0.82%) |
Apr 15, 2020 | 15.07 | 15.11 | 14.48 | 14.95 | 756,436 | -0.65(-4.19%) |
Apr 14, 2020 | 14.99 | 15.60 | 14.99 | 15.60 | 564,142 | +0.61(+4.09%) |
Apr 13, 2020 | 15.15 | 15.27 | 14.42 | 14.99 | 1,477,160 | +0.61(+4.26%) |
Apr 09, 2020 | 14.78 | 15.56 | 13.99 | 14.38 | 1,688,305 | +0.33(+2.33%) |
Apr 08, 2020 | 13.93 | 14.34 | 13.56 | 14.05 | 878,905 | +0.53(+3.93%) |
Apr 07, 2020 | 13.97 | 14.54 | 13.48 | 13.52 | 1,178,180 | +0.16(+1.22%) |
Apr 06, 2020 | 13.52 | 14.09 | 13.23 | 13.36 | 961,810 | +0.04(+0.31%) |
Apr 03, 2020 | 13.64 | 13.85 | 12.31 | 13.31 | 1,335,252 | -0.04(-0.31%) |
Apr 02, 2020 | 12.91 | 14.42 | 12.91 | 13.36 | 799,728 | +0.82(+6.51%) |
Apr 01, 2020 | 12.46 | 12.78 | 12.05 | 12.54 | 738,912 | -0.33(-2.54%) |
Mar 31, 2020 | 11.93 | 12.91 | 11.85 | 12.86 | 1,188,091 | +1.10(+9.37%) |
Mar 30, 2020 | 11.72 | 11.95 | 11.09 | 11.76 | 1,294,810 | -0.12(-1.03%) |
Mar 27, 2020 | 12.42 | 12.42 | 11.84 | 11.88 | 1,604,443 | -0.78(-6.13%) |
Mar 26, 2020 | 12.58 | 13.72 | 12.25 | 12.66 | 1,914,883 | +0.00(+0.00%) |
Mar 25, 2020 | 12.29 | 13.21 | 11.50 | 12.66 | 2,698,257 | +0.82(+6.90%) |
Mar 24, 2020 | 12.17 | 12.62 | 11.64 | 11.84 | 1,452,579 | +0.16(+1.40%) |
Mar 23, 2020 | 12.66 | 13.52 | 11.48 | 11.68 | 2,761,772 | -1.18(-9.21%) |
Mar 20, 2020 | 12.17 | 14.60 | 11.99 | 12.86 | 2,213,317 | +1.10(+9.37%) |
Mar 19, 2020 | 10.01 | 12.58 | 9.598 | 11.76 | 1,233,747 | +1.84(+18.52%) |
Mar 18, 2020 | 10.54 | 11.01 | 7.882 | 9.924 | 1,636,446 | -2.08(-17.35%) |
Mar 17, 2020 | 13.40 | 13.56 | 11.93 | 12.01 | 894,640 | -1.31(-9.82%) |
Mar 16, 2020 | 13.44 | 14.25 | 12.83 | 13.31 | 1,128,418 | -1.96(-12.83%) |
Mar 13, 2020 | 15.23 | 15.46 | 14.17 | 15.27 | 990,035 | +1.31(+9.36%) |
Mar 12, 2020 | 15.23 | 15.60 | 13.89 | 13.97 | 2,802,625 | -3.06(-17.99%) |
Mar 11, 2020 | 16.99 | 17.85 | 16.38 | 17.03 | 1,250,137 | -0.61(-3.47%) |
Mar 10, 2020 | 17.40 | 17.93 | 14.83 | 17.64 | 1,478,301 | +1.96(+12.50%) |
Mar 09, 2020 | 18.54 | 18.99 | 15.07 | 15.68 | 2,493,538 | -6.66(-29.80%) |
Mar 06, 2020 | 23.36 | 23.36 | 22.14 | 22.34 | 879,435 | -1.67(-6.97%) |
Mar 05, 2020 | 24.50 | 24.50 | 23.77 | 24.01 | 730,309 | -0.74(-2.97%) |
Mar 04, 2020 | 25.24 | 25.48 | 24.63 | 24.75 | 2,294,580 | -0.16(-0.66%) |
Mar 03, 2020 | 25.53 | 26.18 | 24.67 | 24.91 | 1,538,870 | -0.61(-2.40%) |
Mar 02, 2020 | 25.04 | 25.89 | 24.55 | 25.53 | 744,398 | +0.78(+3.14%) |
Feb 28, 2020 | 23.85 | 24.83 | 23.36 | 24.75 | 2,109,059 | +0.04(+0.17%) |
Feb 27, 2020 | 25.36 | 25.53 | 24.10 | 24.71 | 2,068,541 | -1.23(-4.72%) |
Feb 26, 2020 | 26.67 | 26.91 | 25.89 | 25.93 | 1,000,950 | -0.69(-2.61%) |
Feb 25, 2020 | 28.06 | 28.18 | 26.63 | 26.63 | 823,826 | -1.31(-4.68%) |
Feb 24, 2020 | 27.94 | 28.22 | 27.61 | 27.94 | 988,027 | -0.82(-2.84%) |
Feb 21, 2020 | 29.00 | 29.04 | 28.55 | 28.75 | 425,945 | -0.33(-1.12%) |
Feb 20, 2020 | 29.20 | 29.45 | 29.04 | 29.08 | 475,403 | -0.16(-0.56%) |
Feb 19, 2020 | 29.53 | 29.65 | 29.20 | 29.24 | 449,684 | -0.25(-0.83%) |
Feb 18, 2020 | 29.53 | 29.57 | 29.36 | 29.49 | 465,459 | -0.16(-0.55%) |
Feb 14, 2020 | 29.61 | 29.81 | 29.41 | 29.65 | 350,628 | +0.00(+0.00%) |
Feb 13, 2020 | 29.90 | 30.06 | 29.53 | 29.65 | 422,683 | -0.20(-0.68%) |
Feb 12, 2020 | 29.61 | 29.94 | 29.51 | 29.85 | 392,809 | +0.53(+1.81%) |
Feb 11, 2020 | 29.36 | 29.41 | 29.12 | 29.32 | 412,434 | +0.29(+0.98%) |
Feb 10, 2020 | 29.49 | 29.49 | 28.92 | 29.04 | 614,166 | -0.45(-1.52%) |
Feb 07, 2020 | 29.73 | 29.77 | 29.36 | 29.49 | 835,484 | -0.32(-1.06%) |
Feb 06, 2020 | 30.16 | 30.36 | 29.72 | 29.80 | 410,644 | -0.44(-1.45%) |
Feb 05, 2020 | 30.32 | 30.67 | 30.12 | 30.24 | 458,970 | +0.32(+1.07%) |
Feb 04, 2020 | 29.60 | 30.32 | 29.60 | 29.92 | 403,074 | +0.48(+1.62%) |
Feb 03, 2020 | 29.52 | 29.76 | 29.38 | 29.45 | 347,160 | -0.08(-0.27%) |
Jan 31, 2020 | 29.84 | 30.12 | 29.48 | 29.52 | 426,558 | -0.48(-1.59%) |
Jan 30, 2020 | 30.16 | 30.23 | 29.72 | 30.00 | 439,621 | -0.36(-1.18%) |
Jan 29, 2020 | 30.52 | 30.64 | 30.24 | 30.36 | 357,475 | +0.04(+0.13%) |
Jan 28, 2020 | 30.28 | 30.54 | 30.18 | 30.32 | 455,021 | +0.04(+0.13%) |
Jan 27, 2020 | 30.28 | 30.36 | 30.16 | 30.28 | 795,643 | -0.40(-1.30%) |
Jan 24, 2020 | 31.40 | 31.40 | 30.60 | 30.68 | 1,055,578 | -0.68(-2.16%) |
Jan 23, 2020 | 31.36 | 31.51 | 30.80 | 31.36 | 721,695 | +0.00(+0.00%) |
Jan 22, 2020 | 32.07 | 32.19 | 31.36 | 31.36 | 502,553 | -0.64(-1.99%) |
Jan 21, 2020 | 32.63 | 32.71 | 31.96 | 32.00 | 584,013 | -0.80(-2.43%) |
Jan 17, 2020 | 33.19 | 33.27 | 32.67 | 32.79 | 292,487 | -0.20(-0.60%) |
Jan 16, 2020 | 32.95 | 33.11 | 32.89 | 32.99 | 449,044 | +0.16(+0.49%) |
Jan 15, 2020 | 32.83 | 32.95 | 32.67 | 32.83 | 354,166 | +0.00(+0.00%) |
Jan 14, 2020 | 32.71 | 32.87 | 32.47 | 32.83 | 247,126 | +0.24(+0.73%) |
Jan 13, 2020 | 32.39 | 32.67 | 32.07 | 32.59 | 433,853 | +0.40(+1.24%) |
Jan 10, 2020 | 32.55 | 32.55 | 32.03 | 32.19 | 259,734 | -0.24(-0.74%) |
Jan 09, 2020 | 32.43 | 32.63 | 32.19 | 32.43 | 351,693 | -0.12(-0.37%) |
Jan 08, 2020 | 32.67 | 32.87 | 32.21 | 32.55 | 298,413 | -0.20(-0.61%) |
Jan 07, 2020 | 32.51 | 32.79 | 32.30 | 32.75 | 387,684 | +0.24(+0.74%) |
Jan 06, 2020 | 32.39 | 32.67 | 32.09 | 32.51 | 335,777 | +0.44(+1.37%) |
Jan 03, 2020 | 31.88 | 32.11 | 31.62 | 32.07 | 296,904 | +0.36(+1.13%) |
Jan 02, 2020 | 31.56 | 31.80 | 31.36 | 31.72 | 279,713 | +0.32(+1.02%) |
Dec 31, 2019 | 31.20 | 31.44 | 31.00 | 31.40 | 784,324 | +0.20(+0.64%) |
Dec 30, 2019 | 31.64 | 31.72 | 31.08 | 31.20 | 569,714 | -0.40(-1.26%) |
Dec 27, 2019 | 32.19 | 32.19 | 31.40 | 31.60 | 1,335,291 | -0.52(-1.61%) |
Dec 26, 2019 | 31.92 | 32.15 | 31.74 | 32.11 | 672,996 | +0.36(+1.13%) |
Dec 24, 2019 | 31.88 | 31.88 | 31.44 | 31.76 | 406,856 | +0.08(+0.25%) |
Dec 23, 2019 | 31.20 | 31.68 | 31.20 | 31.68 | 690,640 | +0.48(+1.53%) |
Dec 20, 2019 | 31.32 | 31.44 | 31.04 | 31.20 | 1,035,801 | -0.04(-0.13%) |
Dec 19, 2019 | 31.32 | 31.52 | 31.08 | 31.24 | 456,740 | -0.20(-0.63%) |
Dec 18, 2019 | 30.96 | 31.52 | 30.96 | 31.44 | 623,609 | +0.48(+1.54%) |
Dec 17, 2019 | 30.80 | 31.44 | 30.80 | 30.96 | 638,348 | +0.16(+0.52%) |
Dec 16, 2019 | 30.28 | 30.80 | 30.20 | 30.80 | 952,988 | +0.64(+2.11%) |
Dec 13, 2019 | 30.56 | 30.60 | 30.00 | 30.16 | 472,813 | -0.44(-1.43%) |
Dec 12, 2019 | 30.44 | 30.92 | 30.40 | 30.60 | 1,184,260 | +0.24(+0.79%) |
Dec 11, 2019 | 30.36 | 30.64 | 30.24 | 30.36 | 1,535,217 | +0.00(+0.00%) |
Dec 10, 2019 | 29.68 | 30.48 | 29.66 | 30.36 | 1,311,688 | +0.68(+2.28%) |
Dec 09, 2019 | 28.93 | 29.68 | 28.90 | 29.68 | 844,369 | +0.72(+2.48%) |
Dec 06, 2019 | 28.73 | 29.13 | 28.73 | 28.97 | 895,707 | +0.20(+0.69%) |
Dec 05, 2019 | 28.93 | 29.13 | 28.73 | 28.77 | 388,144 | -0.16(-0.55%) |
Dec 04, 2019 | 28.93 | 29.05 | 28.65 | 28.93 | 845,778 | +0.24(+0.83%) |
Dec 03, 2019 | 28.65 | 28.93 | 28.50 | 28.69 | 619,196 | -0.28(-0.96%) |
Dec 02, 2019 | 29.48 | 29.48 | 28.89 | 28.97 | 413,686 | -0.28(-0.95%) |
Nov 29, 2019 | 29.33 | 29.43 | 29.09 | 29.25 | 146,795 | -0.20(-0.68%) |
Nov 27, 2019 | 29.37 | 29.45 | 28.93 | 29.45 | 498,889 | +0.04(+0.14%) |
Nov 26, 2019 | 29.80 | 29.96 | 29.29 | 29.41 | 445,654 | -0.48(-1.60%) |
Nov 25, 2019 | 29.80 | 29.98 | 29.68 | 29.88 | 378,313 | +0.12(+0.40%) |
Nov 22, 2019 | 29.68 | 29.84 | 29.48 | 29.76 | 641,393 | +0.20(+0.67%) |
Nov 21, 2019 | 28.97 | 29.56 | 28.85 | 29.56 | 420,812 | +0.64(+2.20%) |
Nov 20, 2019 | 28.69 | 29.05 | 28.69 | 28.93 | 640,702 | +0.16(+0.55%) |
Nov 19, 2019 | 29.21 | 29.32 | 28.77 | 28.77 | 1,112,321 | -0.44(-1.50%) |
Nov 18, 2019 | 29.80 | 29.88 | 29.21 | 29.21 | 481,945 | -0.72(-2.40%) |
Nov 15, 2019 | 29.64 | 29.96 | 29.56 | 29.92 | 568,409 | +0.36(+1.21%) |
Nov 14, 2019 | 29.72 | 29.80 | 29.50 | 29.56 | 522,760 | -0.08(-0.27%) |
Nov 13, 2019 | 29.68 | 30.00 | 29.48 | 29.64 | 335,899 | -0.16(-0.53%) |
Nov 12, 2019 | 29.96 | 30.32 | 29.76 | 29.80 | 446,956 | -0.16(-0.53%) |
Nov 11, 2019 | 30.36 | 30.36 | 29.92 | 29.96 | 253,296 | -0.36(-1.18%) |
Nov 08, 2019 | 30.28 | 30.40 | 30.00 | 30.32 | 331,438 | -0.16(-0.52%) |
Nov 07, 2019 | 31.00 | 31.00 | 30.20 | 30.48 | 397,565 | -0.21(-0.69%) |
Nov 06, 2019 | 31.20 | 31.20 | 30.62 | 30.69 | 280,477 | -0.43(-1.38%) |
Nov 05, 2019 | 31.55 | 31.55 | 30.85 | 31.12 | 285,977 | -0.23(-0.75%) |
Nov 04, 2019 | 31.16 | 31.66 | 31.16 | 31.36 | 299,689 | +0.23(+0.75%) |
Nov 01, 2019 | 30.97 | 31.16 | 30.89 | 31.12 | 163,765 | +0.27(+0.88%) |
Oct 31, 2019 | 30.77 | 30.92 | 30.54 | 30.85 | 362,003 | +0.00(+0.00%) |
Oct 30, 2019 | 30.93 | 31.01 | 30.69 | 30.85 | 167,155 | +0.04(+0.13%) |
Oct 29, 2019 | 30.89 | 31.12 | 30.77 | 30.81 | 577,959 | -0.16(-0.50%) |
Oct 28, 2019 | 31.36 | 31.59 | 30.94 | 30.97 | 208,256 | -0.35(-1.12%) |
Oct 25, 2019 | 31.24 | 31.40 | 31.12 | 31.32 | 145,666 | +0.08(+0.25%) |
Oct 24, 2019 | 31.24 | 31.28 | 31.08 | 31.24 | 152,584 | +0.04(+0.12%) |
Oct 23, 2019 | 31.28 | 31.41 | 31.12 | 31.20 | 159,651 | -0.08(-0.25%) |
Oct 22, 2019 | 31.32 | 31.69 | 31.28 | 31.28 | 174,999 | -0.08(-0.25%) |
Oct 21, 2019 | 31.20 | 31.47 | 31.20 | 31.36 | 297,978 | +0.08(+0.25%) |
Oct 18, 2019 | 30.97 | 31.47 | 30.97 | 31.28 | 141,507 | +0.23(+0.75%) |
Oct 17, 2019 | 31.24 | 31.32 | 31.04 | 31.04 | 474,321 | -0.19(-0.62%) |
Oct 16, 2019 | 31.32 | 31.55 | 31.20 | 31.24 | 563,779 | -0.12(-0.37%) |
Oct 15, 2019 | 31.36 | 31.66 | 31.16 | 31.36 | 101,897 | +0.04(+0.12%) |
Oct 14, 2019 | 31.43 | 31.43 | 31.09 | 31.32 | 139,297 | -0.16(-0.50%) |
Oct 11, 2019 | 31.51 | 31.67 | 31.40 | 31.47 | 220,501 | +0.00(+0.00%) |
Oct 10, 2019 | 31.40 | 31.59 | 31.28 | 31.47 | 299,557 | +0.04(+0.12%) |
Oct 09, 2019 | 32.02 | 32.02 | 31.40 | 31.43 | 193,407 | -0.27(-0.86%) |
Oct 08, 2019 | 31.86 | 31.86 | 31.51 | 31.71 | 170,877 | -0.35(-1.09%) |
Oct 07, 2019 | 32.37 | 32.41 | 32.02 | 32.06 | 173,137 | -0.35(-1.08%) |
Oct 04, 2019 | 32.52 | 32.60 | 32.25 | 32.41 | 138,888 | +0.08(+0.24%) |
Oct 03, 2019 | 32.14 | 32.37 | 31.82 | 32.33 | 176,568 | +0.16(+0.48%) |
Oct 02, 2019 | 32.21 | 32.41 | 31.98 | 32.17 | 282,321 | -0.27(-0.84%) |
Oct 01, 2019 | 32.68 | 32.76 | 32.41 | 32.45 | 164,763 | -0.19(-0.60%) |
Sep 30, 2019 | 32.17 | 32.72 | 32.17 | 32.64 | 214,943 | +0.12(+0.36%) |
Sep 27, 2019 | 32.45 | 32.64 | 32.35 | 32.52 | 117,785 | +0.00(+0.00%) |
Sep 26, 2019 | 32.72 | 32.76 | 32.33 | 32.52 | 136,204 | -0.27(-0.83%) |
Sep 25, 2019 | 32.72 | 32.95 | 32.56 | 32.80 | 133,353 | -0.23(-0.71%) |
Sep 24, 2019 | 33.46 | 33.50 | 32.88 | 33.03 | 107,910 | -0.39(-1.17%) |
Sep 23, 2019 | 33.54 | 33.54 | 33.27 | 33.42 | 91,817 | -0.12(-0.35%) |
Sep 20, 2019 | 33.65 | 34.02 | 33.50 | 33.54 | 520,922 | -0.12(-0.35%) |
Sep 19, 2019 | 33.77 | 34.04 | 33.50 | 33.65 | 104,001 | -0.16(-0.46%) |
Sep 18, 2019 | 33.62 | 33.88 | 33.57 | 33.81 | 91,795 | +0.08(+0.23%) |
Sep 17, 2019 | 33.58 | 33.93 | 33.42 | 33.73 | 123,920 | +0.00(+0.00%) |
Sep 16, 2019 | 33.81 | 34.12 | 33.54 | 33.73 | 138,899 | +0.62(+1.88%) |
Sep 13, 2019 | 32.49 | 33.19 | 32.49 | 33.11 | 177,936 | +0.78(+2.41%) |
Sep 12, 2019 | 32.60 | 32.64 | 32.25 | 32.33 | 119,649 | -0.35(-1.07%) |
Sep 11, 2019 | 32.49 | 32.78 | 32.46 | 32.68 | 149,641 | +0.23(+0.72%) |
Sep 10, 2019 | 32.52 | 32.64 | 32.41 | 32.45 | 367,994 | +0.04(+0.12%) |
Sep 09, 2019 | 32.06 | 32.49 | 32.02 | 32.41 | 117,259 | +0.51(+1.59%) |
Sep 06, 2019 | 32.21 | 32.21 | 31.78 | 31.90 | 201,735 | -0.31(-0.97%) |
Sep 05, 2019 | 32.37 | 32.54 | 32.17 | 32.21 | 86,499 | +0.08(+0.24%) |
Sep 04, 2019 | 32.10 | 32.35 | 32.10 | 32.14 | 89,344 | +0.08(+0.24%) |