Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 25.27 | 25.27 | 24.85 | 24.88 | 183,080 | -0.47(-1.86%) |
Aug 28, 2020 | 25.48 | 25.49 | 25.18 | 25.35 | 93,790 | +0.02(+0.08%) |
Aug 27, 2020 | 25.32 | 25.53 | 25.15 | 25.33 | 115,473 | +0.14(+0.55%) |
Aug 26, 2020 | 25.43 | 25.43 | 24.95 | 25.19 | 212,017 | -0.28(-1.08%) |
Aug 25, 2020 | 25.47 | 25.55 | 25.13 | 25.47 | 236,111 | +0.11(+0.43%) |
Aug 24, 2020 | 24.79 | 25.40 | 24.57 | 25.36 | 137,281 | +0.74(+3.00%) |
Aug 21, 2020 | 24.42 | 24.69 | 24.36 | 24.62 | 114,926 | +0.07(+0.28%) |
Aug 20, 2020 | 24.39 | 24.84 | 24.09 | 24.55 | 130,992 | -0.14(-0.56%) |
Aug 19, 2020 | 24.71 | 24.98 | 24.63 | 24.69 | 89,900 | +0.01(+0.04%) |
Aug 18, 2020 | 25.23 | 25.23 | 24.55 | 24.68 | 174,809 | -0.64(-2.53%) |
Aug 17, 2020 | 25.59 | 25.72 | 24.98 | 25.32 | 119,515 | -0.20(-0.77%) |
Aug 14, 2020 | 25.03 | 25.66 | 24.91 | 25.52 | 104,053 | +0.25(+0.97%) |
Aug 13, 2020 | 25.70 | 25.79 | 24.86 | 25.27 | 129,383 | -0.51(-1.98%) |
Aug 12, 2020 | 26.32 | 26.51 | 25.58 | 25.78 | 97,667 | -0.24(-0.91%) |
Aug 11, 2020 | 25.83 | 26.46 | 25.79 | 26.02 | 158,062 | +0.49(+1.93%) |
Aug 10, 2020 | 24.69 | 25.86 | 24.69 | 25.53 | 176,273 | +0.85(+3.43%) |
Aug 07, 2020 | 23.57 | 24.71 | 23.46 | 24.68 | 188,596 | +0.96(+4.07%) |
Aug 06, 2020 | 23.49 | 24.15 | 23.36 | 23.72 | 301,888 | +0.31(+1.35%) |
Aug 05, 2020 | 23.41 | 23.59 | 23.22 | 23.40 | 214,273 | +0.15(+0.63%) |
Aug 04, 2020 | 23.25 | 23.39 | 22.64 | 23.25 | 176,510 | -0.16(-0.67%) |
Aug 03, 2020 | 23.14 | 23.66 | 22.99 | 23.41 | 202,584 | +0.38(+1.67%) |
Jul 31, 2020 | 23.68 | 24.37 | 22.60 | 23.03 | 225,177 | -0.74(-3.11%) |
Jul 30, 2020 | 24.50 | 25.26 | 23.61 | 23.77 | 841,341 | -0.74(-3.01%) |
Jul 29, 2020 | 24.41 | 24.93 | 24.39 | 24.50 | 221,515 | +0.19(+0.77%) |
Jul 28, 2020 | 24.28 | 24.52 | 23.93 | 24.32 | 309,845 | -0.02(-0.08%) |
Jul 27, 2020 | 24.02 | 24.36 | 23.81 | 24.34 | 72,467 | +0.28(+1.15%) |
Jul 24, 2020 | 24.32 | 24.34 | 23.85 | 24.06 | 132,302 | -0.32(-1.33%) |
Jul 23, 2020 | 23.70 | 24.39 | 23.70 | 24.39 | 118,409 | +0.62(+2.61%) |
Jul 22, 2020 | 23.61 | 23.84 | 23.51 | 23.77 | 82,609 | -0.01(-0.06%) |
Jul 21, 2020 | 23.65 | 24.17 | 23.62 | 23.78 | 125,465 | +0.37(+1.58%) |
Jul 20, 2020 | 23.70 | 23.72 | 23.09 | 23.41 | 77,398 | -0.46(-1.94%) |
Jul 17, 2020 | 24.07 | 24.74 | 23.29 | 23.87 | 88,607 | -0.22(-0.90%) |
Jul 16, 2020 | 24.06 | 24.41 | 23.89 | 24.09 | 90,701 | -0.03(-0.12%) |
Jul 15, 2020 | 24.39 | 24.70 | 24.08 | 24.12 | 170,009 | +0.28(+1.16%) |
Jul 14, 2020 | 23.09 | 24.23 | 22.82 | 23.84 | 132,138 | +0.76(+3.28%) |
Jul 13, 2020 | 23.23 | 23.57 | 22.76 | 23.09 | 96,838 | +0.20(+0.86%) |
Jul 10, 2020 | 22.47 | 22.93 | 22.31 | 22.89 | 195,099 | +0.47(+2.11%) |
Jul 09, 2020 | 22.83 | 23.64 | 22.11 | 22.42 | 154,368 | -0.52(-2.27%) |
Jul 08, 2020 | 23.06 | 23.19 | 22.47 | 22.94 | 210,310 | -0.16(-0.68%) |
Jul 07, 2020 | 23.41 | 23.62 | 22.97 | 23.10 | 154,162 | -0.53(-2.25%) |
Jul 06, 2020 | 23.68 | 24.03 | 23.47 | 23.63 | 125,627 | +0.40(+1.74%) |
Jul 02, 2020 | 23.55 | 23.89 | 23.15 | 23.23 | 89,827 | +0.17(+0.73%) |
Jul 01, 2020 | 23.68 | 23.76 | 21.94 | 23.06 | 126,804 | -0.51(-2.17%) |
Jun 30, 2020 | 23.28 | 24.00 | 23.20 | 23.57 | 223,477 | +0.14(+0.59%) |
Jun 29, 2020 | 22.79 | 23.93 | 22.58 | 23.43 | 192,430 | +1.10(+4.94%) |
Jun 26, 2020 | 22.27 | 22.45 | 21.91 | 22.33 | 508,377 | +0.06(+0.27%) |
Jun 25, 2020 | 21.59 | 22.28 | 21.09 | 22.27 | 195,475 | +0.58(+2.68%) |
Jun 24, 2020 | 22.06 | 22.10 | 21.38 | 21.69 | 139,077 | -0.64(-2.86%) |
Jun 23, 2020 | 23.06 | 23.06 | 22.19 | 22.33 | 171,530 | -0.40(-1.75%) |
Jun 22, 2020 | 22.39 | 22.81 | 21.91 | 22.73 | 235,705 | +0.14(+0.63%) |
Jun 19, 2020 | 22.50 | 23.08 | 21.80 | 22.59 | 566,500 | +0.34(+1.55%) |
Jun 18, 2020 | 22.15 | 22.50 | 21.97 | 22.24 | 271,894 | -0.09(-0.40%) |
Jun 17, 2020 | 22.99 | 22.99 | 22.21 | 22.33 | 166,560 | -0.71(-3.08%) |
Jun 16, 2020 | 23.56 | 23.56 | 22.69 | 23.04 | 128,869 | +0.32(+1.43%) |
Jun 15, 2020 | 22.20 | 22.83 | 21.67 | 22.71 | 161,854 | -0.03(-0.13%) |
Jun 12, 2020 | 23.45 | 23.45 | 22.09 | 22.74 | 245,094 | +0.26(+1.14%) |
Jun 11, 2020 | 22.65 | 22.68 | 21.80 | 22.49 | 303,923 | -1.21(-5.11%) |
Jun 10, 2020 | 24.69 | 24.69 | 23.53 | 23.70 | 111,962 | -1.09(-4.41%) |
Jun 09, 2020 | 24.33 | 25.08 | 23.74 | 24.79 | 189,163 | -0.40(-1.60%) |
Jun 08, 2020 | 25.86 | 26.10 | 25.06 | 25.19 | 149,592 | -0.29(-1.14%) |
Jun 05, 2020 | 25.24 | 25.68 | 24.90 | 25.48 | 236,253 | +1.37(+5.69%) |
Jun 04, 2020 | 23.48 | 24.15 | 23.15 | 24.11 | 151,094 | +0.41(+1.74%) |
Jun 03, 2020 | 23.49 | 23.96 | 23.36 | 23.70 | 112,820 | +0.62(+2.69%) |
Jun 02, 2020 | 22.94 | 23.44 | 22.63 | 23.08 | 107,508 | +0.31(+1.38%) |
Jun 01, 2020 | 23.46 | 23.46 | 22.74 | 22.76 | 226,488 | -0.51(-2.20%) |
May 29, 2020 | 22.84 | 23.47 | 22.38 | 23.27 | 267,246 | +0.15(+0.64%) |
May 28, 2020 | 23.76 | 24.04 | 22.98 | 23.13 | 175,370 | -0.28(-1.18%) |
May 27, 2020 | 23.23 | 23.57 | 23.04 | 23.40 | 232,931 | +0.77(+3.39%) |
May 26, 2020 | 22.56 | 23.18 | 22.51 | 22.63 | 266,122 | +0.81(+3.70%) |
May 22, 2020 | 21.98 | 22.09 | 21.37 | 21.83 | 92,265 | -0.04(-0.18%) |
May 21, 2020 | 21.85 | 22.35 | 21.71 | 21.87 | 341,862 | +0.01(+0.05%) |
May 20, 2020 | 21.19 | 21.94 | 21.19 | 21.86 | 195,412 | +1.06(+5.11%) |
May 19, 2020 | 21.67 | 21.67 | 20.78 | 20.79 | 198,430 | -0.97(-4.48%) |
May 18, 2020 | 20.41 | 21.84 | 20.41 | 21.77 | 383,911 | +2.21(+11.32%) |
May 15, 2020 | 19.22 | 19.81 | 18.80 | 19.55 | 205,871 | +0.31(+1.59%) |
May 14, 2020 | 18.69 | 19.28 | 17.76 | 19.25 | 433,832 | +0.17(+0.88%) |
May 13, 2020 | 19.83 | 19.93 | 18.86 | 19.08 | 410,240 | -0.95(-4.76%) |
May 12, 2020 | 21.23 | 21.23 | 19.89 | 20.04 | 228,690 | -1.10(-5.21%) |
May 11, 2020 | 22.25 | 22.30 | 21.06 | 21.14 | 460,455 | -1.50(-6.61%) |
May 08, 2020 | 22.14 | 22.84 | 21.98 | 22.63 | 180,264 | +0.96(+4.45%) |
May 07, 2020 | 21.92 | 22.10 | 21.42 | 21.67 | 273,072 | -0.05(-0.23%) |
May 06, 2020 | 22.67 | 22.67 | 21.69 | 21.72 | 117,241 | -0.83(-3.67%) |
May 05, 2020 | 23.14 | 23.59 | 22.55 | 22.55 | 185,668 | -0.15(-0.65%) |
May 04, 2020 | 22.22 | 22.75 | 21.99 | 22.69 | 152,031 | -0.10(-0.43%) |
May 01, 2020 | 22.88 | 23.09 | 22.22 | 22.79 | 183,719 | -0.67(-2.85%) |
Apr 30, 2020 | 24.72 | 25.82 | 23.14 | 23.46 | 212,017 | -2.02(-7.92%) |
Apr 29, 2020 | 24.97 | 25.98 | 24.81 | 25.48 | 182,759 | +1.23(+5.07%) |
Apr 28, 2020 | 23.83 | 24.46 | 23.76 | 24.25 | 174,404 | +1.02(+4.41%) |
Apr 27, 2020 | 22.52 | 23.45 | 22.34 | 23.23 | 302,104 | +0.93(+4.15%) |
Apr 24, 2020 | 22.34 | 22.89 | 21.96 | 22.30 | 83,831 | -0.01(-0.04%) |
Apr 23, 2020 | 22.15 | 22.73 | 22.02 | 22.31 | 206,151 | +0.30(+1.34%) |
Apr 22, 2020 | 22.09 | 22.31 | 21.79 | 22.01 | 190,098 | +0.31(+1.41%) |
Apr 21, 2020 | 22.10 | 22.35 | 21.60 | 21.71 | 130,236 | -1.00(-4.42%) |
Apr 20, 2020 | 22.57 | 23.14 | 22.38 | 22.71 | 131,080 | -0.36(-1.58%) |
Apr 17, 2020 | 22.87 | 23.50 | 22.67 | 23.08 | 151,100 | +0.92(+4.13%) |
Apr 16, 2020 | 22.25 | 22.64 | 21.32 | 22.16 | 279,303 | -0.11(-0.49%) |
Apr 15, 2020 | 23.11 | 23.18 | 22.00 | 22.27 | 249,160 | -1.55(-6.53%) |
Apr 14, 2020 | 24.29 | 24.29 | 23.37 | 23.83 | 161,969 | +0.21(+0.87%) |
Apr 13, 2020 | 24.50 | 24.50 | 23.39 | 23.62 | 135,613 | -1.07(-4.34%) |
Apr 09, 2020 | 23.72 | 24.76 | 23.43 | 24.69 | 266,433 | +1.45(+6.22%) |
Apr 08, 2020 | 23.07 | 23.70 | 22.81 | 23.24 | 231,746 | +0.26(+1.11%) |
Apr 07, 2020 | 23.23 | 23.77 | 22.84 | 22.99 | 264,774 | +0.19(+0.82%) |
Apr 06, 2020 | 22.74 | 23.04 | 22.25 | 22.80 | 267,217 | +0.76(+3.44%) |
Apr 03, 2020 | 21.95 | 22.25 | 21.40 | 22.04 | 248,345 | -0.03(-0.13%) |
Apr 02, 2020 | 21.86 | 23.18 | 21.63 | 22.07 | 276,275 | +0.42(+1.95%) |
Apr 01, 2020 | 21.82 | 23.66 | 21.26 | 21.65 | 372,935 | -1.08(-4.76%) |
Mar 31, 2020 | 21.80 | 22.89 | 21.61 | 22.73 | 377,540 | +0.70(+3.17%) |
Mar 30, 2020 | 22.69 | 22.89 | 21.69 | 22.03 | 251,758 | -0.57(-2.52%) |
Mar 27, 2020 | 22.78 | 22.92 | 21.58 | 22.61 | 273,444 | -0.96(-4.09%) |
Mar 26, 2020 | 21.68 | 23.62 | 21.68 | 23.57 | 557,416 | +2.09(+9.71%) |
Mar 25, 2020 | 21.74 | 22.91 | 21.48 | 21.48 | 531,324 | -0.36(-1.67%) |
Mar 24, 2020 | 21.66 | 22.06 | 20.23 | 21.85 | 483,307 | +1.14(+5.51%) |
Mar 23, 2020 | 20.94 | 21.21 | 19.67 | 20.71 | 358,125 | +0.01(+0.05%) |
Mar 20, 2020 | 22.38 | 22.61 | 20.44 | 20.70 | 502,890 | -1.77(-7.88%) |
Mar 19, 2020 | 21.64 | 24.11 | 21.17 | 22.47 | 347,539 | +0.71(+3.26%) |
Mar 18, 2020 | 24.55 | 24.69 | 21.15 | 21.76 | 387,766 | -3.14(-12.61%) |
Mar 17, 2020 | 21.82 | 24.90 | 21.66 | 24.90 | 335,499 | +3.22(+14.84%) |
Mar 16, 2020 | 21.04 | 22.86 | 20.45 | 21.68 | 292,609 | -1.23(-5.37%) |
Mar 13, 2020 | 22.67 | 23.80 | 22.37 | 22.91 | 436,637 | +1.16(+5.34%) |
Mar 12, 2020 | 21.98 | 23.19 | 21.21 | 21.75 | 410,444 | -0.77(-3.41%) |
Mar 11, 2020 | 22.30 | 22.62 | 22.11 | 22.52 | 345,971 | -0.49(-2.14%) |
Mar 10, 2020 | 23.01 | 23.22 | 21.87 | 23.01 | 362,988 | +0.62(+2.77%) |
Mar 09, 2020 | 22.63 | 22.89 | 21.62 | 22.39 | 393,923 | -1.69(-7.03%) |
Mar 06, 2020 | 24.41 | 24.97 | 23.88 | 24.08 | 190,120 | -0.94(-3.78%) |
Mar 05, 2020 | 26.07 | 26.18 | 24.90 | 25.03 | 291,894 | -1.60(-6.02%) |
Mar 04, 2020 | 26.31 | 26.67 | 25.87 | 26.63 | 230,339 | +0.36(+1.39%) |
Mar 03, 2020 | 26.19 | 26.90 | 25.70 | 26.27 | 358,235 | -0.06(-0.22%) |
Mar 02, 2020 | 25.01 | 26.47 | 25.01 | 26.32 | 251,967 | +1.38(+5.52%) |
Feb 28, 2020 | 23.49 | 24.95 | 23.05 | 24.95 | 356,362 | +0.34(+1.40%) |
Feb 27, 2020 | 26.23 | 26.23 | 23.62 | 24.60 | 252,323 | -2.98(-10.81%) |
Feb 26, 2020 | 27.78 | 28.14 | 27.38 | 27.58 | 122,781 | -0.01(-0.04%) |
Feb 25, 2020 | 28.23 | 28.24 | 27.44 | 27.59 | 170,263 | -0.64(-2.27%) |
Feb 24, 2020 | 28.39 | 28.54 | 28.23 | 28.23 | 78,529 | -0.94(-3.24%) |
Feb 21, 2020 | 29.03 | 29.31 | 28.83 | 29.18 | 92,977 | +0.20(+0.68%) |
Feb 20, 2020 | 28.26 | 29.02 | 28.26 | 28.98 | 170,135 | +0.62(+2.19%) |
Feb 19, 2020 | 28.29 | 28.44 | 28.16 | 28.36 | 76,692 | +0.18(+0.63%) |
Feb 18, 2020 | 27.89 | 28.27 | 27.76 | 28.18 | 145,673 | +0.20(+0.70%) |
Feb 14, 2020 | 28.27 | 28.27 | 27.94 | 27.99 | 125,087 | -0.29(-1.01%) |
Feb 13, 2020 | 28.25 | 28.43 | 27.96 | 28.27 | 88,367 | -0.04(-0.14%) |
Feb 12, 2020 | 28.43 | 28.46 | 28.30 | 28.31 | 53,522 | +0.11(+0.38%) |
Feb 11, 2020 | 28.16 | 28.49 | 28.11 | 28.20 | 73,415 | +0.16(+0.56%) |
Feb 10, 2020 | 27.97 | 28.12 | 27.68 | 28.05 | 70,466 | +0.06(+0.21%) |
Feb 07, 2020 | 28.25 | 28.25 | 27.62 | 27.99 | 160,550 | -0.43(-1.52%) |
Feb 06, 2020 | 29.00 | 29.05 | 28.27 | 28.42 | 98,681 | -0.40(-1.40%) |
Feb 05, 2020 | 29.24 | 29.25 | 28.77 | 28.82 | 145,422 | -0.22(-0.75%) |
Feb 04, 2020 | 28.79 | 29.19 | 28.52 | 29.04 | 124,705 | +0.63(+2.22%) |
Feb 03, 2020 | 28.38 | 28.75 | 28.08 | 28.41 | 91,124 | +0.14(+0.49%) |
Jan 31, 2020 | 29.11 | 29.15 | 28.07 | 28.27 | 131,489 | -1.00(-3.43%) |
Jan 30, 2020 | 28.95 | 29.32 | 28.88 | 29.28 | 72,774 | +0.03(+0.10%) |
Jan 29, 2020 | 29.38 | 29.56 | 29.21 | 29.25 | 82,764 | -0.18(-0.60%) |
Jan 28, 2020 | 29.46 | 29.57 | 29.26 | 29.42 | 98,234 | +0.05(+0.17%) |
Jan 27, 2020 | 29.33 | 29.64 | 29.23 | 29.38 | 118,819 | -0.38(-1.29%) |
Jan 24, 2020 | 30.10 | 30.16 | 29.58 | 29.76 | 119,295 | -0.32(-1.08%) |
Jan 23, 2020 | 30.00 | 30.19 | 29.63 | 30.08 | 122,026 | -0.04(-0.13%) |
Jan 22, 2020 | 30.35 | 30.47 | 29.95 | 30.12 | 108,827 | -0.12(-0.39%) |
Jan 21, 2020 | 30.92 | 30.99 | 30.22 | 30.24 | 93,474 | -0.83(-2.66%) |
Jan 17, 2020 | 31.50 | 31.50 | 30.99 | 31.07 | 100,395 | -0.24(-0.75%) |
Jan 16, 2020 | 31.01 | 31.34 | 30.95 | 31.30 | 109,566 | +0.47(+1.53%) |
Jan 15, 2020 | 30.44 | 30.85 | 30.41 | 30.83 | 188,779 | +0.31(+1.03%) |
Jan 14, 2020 | 30.63 | 30.81 | 30.45 | 30.52 | 123,251 | -0.19(-0.61%) |
Jan 13, 2020 | 30.55 | 30.72 | 30.45 | 30.70 | 91,137 | +0.15(+0.48%) |
Jan 10, 2020 | 30.81 | 30.85 | 30.47 | 30.56 | 110,861 | -0.23(-0.74%) |
Jan 09, 2020 | 30.94 | 31.02 | 30.69 | 30.78 | 103,246 | -0.06(-0.19%) |
Jan 08, 2020 | 30.81 | 30.94 | 30.60 | 30.84 | 156,749 | +0.02(+0.08%) |
Jan 07, 2020 | 30.92 | 31.08 | 30.69 | 30.82 | 158,490 | -0.25(-0.81%) |
Jan 06, 2020 | 31.11 | 31.24 | 30.77 | 31.07 | 173,224 | -0.19(-0.60%) |
Jan 03, 2020 | 30.42 | 31.34 | 30.38 | 31.26 | 229,547 | +0.60(+1.96%) |
Jan 02, 2020 | 31.10 | 31.19 | 30.54 | 30.66 | 233,548 | -0.26(-0.83%) |
Dec 31, 2019 | 30.75 | 31.05 | 30.66 | 30.91 | 108,524 | +0.17(+0.54%) |
Dec 30, 2019 | 30.77 | 30.94 | 30.49 | 30.74 | 189,872 | +0.02(+0.06%) |
Dec 27, 2019 | 30.95 | 30.97 | 30.63 | 30.72 | 113,706 | -0.19(-0.60%) |
Dec 26, 2019 | 30.91 | 31.03 | 30.50 | 30.91 | 134,659 | +0.06(+0.19%) |
Dec 24, 2019 | 30.95 | 31.04 | 30.37 | 30.85 | 124,376 | -0.07(-0.22%) |
Dec 23, 2019 | 30.47 | 31.03 | 30.07 | 30.92 | 271,342 | +0.41(+1.35%) |
Dec 20, 2019 | 31.19 | 31.36 | 30.42 | 30.51 | 315,716 | -0.55(-1.77%) |
Dec 19, 2019 | 30.97 | 31.28 | 30.74 | 31.06 | 147,636 | +0.03(+0.10%) |
Dec 18, 2019 | 31.23 | 31.23 | 30.76 | 31.03 | 93,405 | -0.05(-0.16%) |
Dec 17, 2019 | 31.18 | 31.33 | 30.96 | 31.08 | 127,751 | -0.02(-0.08%) |
Dec 16, 2019 | 31.26 | 31.47 | 31.07 | 31.10 | 148,545 | +0.16(+0.52%) |
Dec 13, 2019 | 30.95 | 31.19 | 30.68 | 30.94 | 92,469 | -0.04(-0.13%) |
Dec 12, 2019 | 30.45 | 31.08 | 30.27 | 30.98 | 134,381 | +0.53(+1.75%) |
Dec 11, 2019 | 30.23 | 30.51 | 29.96 | 30.45 | 80,531 | +0.37(+1.24%) |
Dec 10, 2019 | 30.02 | 30.17 | 29.89 | 30.07 | 178,479 | -0.02(-0.07%) |
Dec 09, 2019 | 30.49 | 30.54 | 29.98 | 30.09 | 295,451 | -0.38(-1.26%) |
Dec 06, 2019 | 30.62 | 30.92 | 30.42 | 30.48 | 152,828 | +0.19(+0.62%) |
Dec 05, 2019 | 30.27 | 30.68 | 30.14 | 30.29 | 144,859 | +0.19(+0.62%) |
Dec 04, 2019 | 30.28 | 30.49 | 30.05 | 30.10 | 164,080 | -0.16(-0.52%) |
Dec 03, 2019 | 30.46 | 30.46 | 30.11 | 30.26 | 123,428 | -0.36(-1.19%) |
Dec 02, 2019 | 30.56 | 30.91 | 30.39 | 30.63 | 206,177 | +0.14(+0.45%) |
Nov 29, 2019 | 30.69 | 30.73 | 30.42 | 30.49 | 33,024 | -0.29(-0.93%) |
Nov 27, 2019 | 30.58 | 30.87 | 30.27 | 30.77 | 122,953 | +0.24(+0.77%) |
Nov 26, 2019 | 30.57 | 30.85 | 30.31 | 30.54 | 117,151 | -0.13(-0.42%) |
Nov 25, 2019 | 29.91 | 30.77 | 29.60 | 30.66 | 153,803 | +0.84(+2.80%) |
Nov 22, 2019 | 29.76 | 29.90 | 29.69 | 29.83 | 108,524 | -0.02(-0.07%) |
Nov 21, 2019 | 30.05 | 30.14 | 29.68 | 29.85 | 130,884 | -0.24(-0.79%) |
Nov 20, 2019 | 30.25 | 30.71 | 29.94 | 30.08 | 195,577 | -0.31(-1.04%) |
Nov 19, 2019 | 30.32 | 30.65 | 30.09 | 30.40 | 472,576 | +0.07(+0.23%) |
Nov 18, 2019 | 30.55 | 30.67 | 30.16 | 30.33 | 86,345 | -0.37(-1.22%) |
Nov 15, 2019 | 30.61 | 30.72 | 30.42 | 30.70 | 142,057 | +0.33(+1.10%) |
Nov 14, 2019 | 30.67 | 30.85 | 30.33 | 30.37 | 83,560 | -0.40(-1.31%) |
Nov 13, 2019 | 30.75 | 30.88 | 30.29 | 30.77 | 159,356 | -0.04(-0.13%) |
Nov 12, 2019 | 30.89 | 31.28 | 30.61 | 30.81 | 178,469 | +0.01(+0.03%) |
Nov 11, 2019 | 30.71 | 31.03 | 30.62 | 30.80 | 98,727 | -0.02(-0.06%) |
Nov 08, 2019 | 30.62 | 31.12 | 30.45 | 30.82 | 178,638 | +0.02(+0.06%) |
Nov 07, 2019 | 30.41 | 30.93 | 30.26 | 30.80 | 125,019 | +0.64(+2.12%) |
Nov 06, 2019 | 30.18 | 30.32 | 29.93 | 30.16 | 140,276 | +0.06(+0.20%) |
Nov 05, 2019 | 29.60 | 30.13 | 29.35 | 30.10 | 203,024 | +0.25(+0.82%) |
Nov 04, 2019 | 30.90 | 30.90 | 29.44 | 29.86 | 282,378 | -2.66(-8.17%) |
Nov 01, 2019 | 31.97 | 32.54 | 31.89 | 32.52 | 88,506 | +0.71(+2.23%) |
Oct 31, 2019 | 31.66 | 31.84 | 31.38 | 31.81 | 126,663 | +0.14(+0.44%) |
Oct 30, 2019 | 31.65 | 31.81 | 31.28 | 31.67 | 157,630 | -0.06(-0.19%) |
Oct 29, 2019 | 31.30 | 31.75 | 31.30 | 31.73 | 134,537 | +0.37(+1.19%) |
Oct 28, 2019 | 31.19 | 31.60 | 31.19 | 31.35 | 73,745 | +0.31(+0.98%) |
Oct 25, 2019 | 30.81 | 31.14 | 30.73 | 31.05 | 76,718 | +0.27(+0.86%) |
Oct 24, 2019 | 30.86 | 30.95 | 30.70 | 30.78 | 74,760 | +0.04(+0.13%) |
Oct 23, 2019 | 30.78 | 30.78 | 30.26 | 30.74 | 125,587 | -0.04(-0.13%) |
Oct 22, 2019 | 30.38 | 30.87 | 30.29 | 30.78 | 129,985 | +0.47(+1.56%) |
Oct 21, 2019 | 30.11 | 30.63 | 29.82 | 30.31 | 97,259 | +0.28(+0.93%) |
Oct 18, 2019 | 29.67 | 30.19 | 29.48 | 30.03 | 121,835 | +0.33(+1.11%) |
Oct 17, 2019 | 29.36 | 29.71 | 29.29 | 29.70 | 114,449 | +0.45(+1.55%) |
Oct 16, 2019 | 29.08 | 29.37 | 28.97 | 29.25 | 67,437 | +0.10(+0.34%) |
Oct 15, 2019 | 28.89 | 29.18 | 28.66 | 29.15 | 79,168 | +0.36(+1.26%) |
Oct 14, 2019 | 29.05 | 29.26 | 28.54 | 28.79 | 83,487 | -0.30(-1.05%) |
Oct 11, 2019 | 29.22 | 29.74 | 29.07 | 29.09 | 137,281 | +0.29(+0.99%) |
Oct 10, 2019 | 28.74 | 28.92 | 28.56 | 28.80 | 93,964 | +0.19(+0.65%) |
Oct 09, 2019 | 28.85 | 28.85 | 28.51 | 28.62 | 90,332 | +0.04(+0.14%) |
Oct 08, 2019 | 28.88 | 29.05 | 28.38 | 28.58 | 304,847 | -0.35(-1.22%) |
Oct 07, 2019 | 28.88 | 29.09 | 28.86 | 28.93 | 90,680 | -0.13(-0.44%) |
Oct 04, 2019 | 28.77 | 29.13 | 28.63 | 29.06 | 69,809 | +0.21(+0.72%) |
Oct 03, 2019 | 28.95 | 29.04 | 28.46 | 28.85 | 63,333 | -0.09(-0.31%) |
Oct 02, 2019 | 29.13 | 29.43 | 28.68 | 28.94 | 111,445 | -0.44(-1.51%) |
Oct 01, 2019 | 30.19 | 30.58 | 29.27 | 29.39 | 82,562 | -0.78(-2.58%) |
Sep 30, 2019 | 30.35 | 30.51 | 30.08 | 30.16 | 203,771 | -0.10(-0.33%) |
Sep 27, 2019 | 30.56 | 30.79 | 30.18 | 30.26 | 66,354 | -0.15(-0.49%) |
Sep 26, 2019 | 30.49 | 30.66 | 30.07 | 30.41 | 77,497 | -0.09(-0.29%) |
Sep 25, 2019 | 29.79 | 30.51 | 29.72 | 30.50 | 110,786 | +0.63(+2.11%) |
Sep 24, 2019 | 30.22 | 30.30 | 29.67 | 29.87 | 126,793 | -0.32(-1.08%) |
Sep 23, 2019 | 30.25 | 30.53 | 30.13 | 30.19 | 101,006 | -0.20(-0.65%) |
Sep 20, 2019 | 30.10 | 30.51 | 30.06 | 30.39 | 308,298 | +0.26(+0.85%) |
Sep 19, 2019 | 30.50 | 30.70 | 30.11 | 30.13 | 98,774 | -0.29(-0.94%) |
Sep 18, 2019 | 30.90 | 30.90 | 30.13 | 30.42 | 153,157 | -0.41(-1.34%) |
Sep 17, 2019 | 30.67 | 30.86 | 30.24 | 30.83 | 84,743 | -0.04(-0.13%) |
Sep 16, 2019 | 31.22 | 31.65 | 30.86 | 30.87 | 102,762 | -0.56(-1.78%) |
Sep 13, 2019 | 30.79 | 31.73 | 30.66 | 31.43 | 104,561 | +0.89(+2.90%) |
Sep 12, 2019 | 31.02 | 31.03 | 30.28 | 30.55 | 244,934 | -0.32(-1.05%) |
Sep 11, 2019 | 30.13 | 30.87 | 29.95 | 30.87 | 165,113 | +0.86(+2.85%) |
Sep 10, 2019 | 29.89 | 30.32 | 29.74 | 30.02 | 101,323 | +0.13(+0.43%) |
Sep 09, 2019 | 29.67 | 30.08 | 29.56 | 29.89 | 123,888 | +0.25(+0.83%) |
Sep 06, 2019 | 29.95 | 29.95 | 29.59 | 29.64 | 65,642 | -0.16(-0.53%) |
Sep 05, 2019 | 29.08 | 29.91 | 29.08 | 29.80 | 123,167 | +0.98(+3.42%) |
Sep 04, 2019 | 28.91 | 28.96 | 28.69 | 28.81 | 72,660 | +0.18(+0.62%) |