Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 27.27 | 27.27 | 26.07 | 26.07 | 1,095,459 | -0.96(-3.57%) |
Aug 28, 2020 | 26.80 | 27.82 | 26.64 | 27.03 | 1,522,223 | +0.87(+3.31%) |
Aug 27, 2020 | 25.80 | 26.46 | 25.65 | 26.17 | 888,172 | +0.59(+2.32%) |
Aug 26, 2020 | 25.31 | 25.64 | 25.07 | 25.57 | 878,760 | +0.19(+0.77%) |
Aug 25, 2020 | 25.89 | 26.21 | 25.28 | 25.38 | 681,565 | -0.24(-0.95%) |
Aug 24, 2020 | 25.61 | 25.80 | 24.85 | 25.62 | 931,478 | +0.27(+1.08%) |
Aug 21, 2020 | 26.10 | 26.47 | 25.31 | 25.35 | 975,813 | -0.77(-2.94%) |
Aug 20, 2020 | 25.63 | 26.41 | 25.47 | 26.12 | 1,108,336 | +0.15(+0.56%) |
Aug 19, 2020 | 26.21 | 26.62 | 25.88 | 25.97 | 976,636 | -0.15(-0.56%) |
Aug 18, 2020 | 26.07 | 26.44 | 25.65 | 26.12 | 742,622 | -0.18(-0.67%) |
Aug 17, 2020 | 26.42 | 26.55 | 25.68 | 26.29 | 999,136 | -0.01(-0.04%) |
Aug 14, 2020 | 25.80 | 26.49 | 25.44 | 26.30 | 842,780 | +0.17(+0.63%) |
Aug 13, 2020 | 26.11 | 26.83 | 26.09 | 26.14 | 1,325,540 | -0.06(-0.22%) |
Aug 12, 2020 | 26.12 | 26.69 | 25.97 | 26.20 | 1,284,543 | +0.38(+1.47%) |
Aug 11, 2020 | 26.18 | 26.79 | 25.34 | 25.82 | 2,052,702 | +0.36(+1.42%) |
Aug 10, 2020 | 25.70 | 26.03 | 24.87 | 25.46 | 2,559,467 | +0.49(+1.95%) |
Aug 07, 2020 | 24.91 | 25.91 | 24.58 | 24.97 | 3,112,246 | -0.11(-0.43%) |
Aug 06, 2020 | 24.09 | 25.30 | 24.00 | 25.08 | 2,591,341 | +0.92(+3.83%) |
Aug 05, 2020 | 24.63 | 24.78 | 23.14 | 24.15 | 2,336,927 | -0.06(-0.24%) |
Aug 04, 2020 | 24.15 | 24.81 | 23.99 | 24.21 | 1,619,757 | -0.05(-0.20%) |
Aug 03, 2020 | 22.98 | 24.41 | 22.69 | 24.26 | 1,813,988 | +1.22(+5.28%) |
Jul 31, 2020 | 23.50 | 23.54 | 22.57 | 23.04 | 1,818,798 | -0.69(-2.91%) |
Jul 30, 2020 | 23.70 | 24.08 | 23.14 | 23.73 | 1,909,306 | -0.16(-0.65%) |
Jul 29, 2020 | 23.06 | 24.31 | 22.75 | 23.89 | 5,577,418 | +2.37(+10.99%) |
Jul 28, 2020 | 20.75 | 21.96 | 20.75 | 21.52 | 2,455,254 | +0.47(+2.22%) |
Jul 27, 2020 | 21.37 | 21.47 | 20.33 | 21.06 | 2,410,029 | -0.55(-2.57%) |
Jul 24, 2020 | 21.14 | 21.69 | 20.67 | 21.61 | 3,046,809 | +0.31(+1.46%) |
Jul 23, 2020 | 21.25 | 21.45 | 20.85 | 21.30 | 2,332,511 | -0.51(-2.32%) |
Jul 22, 2020 | 21.16 | 22.02 | 21.05 | 21.81 | 2,345,613 | +0.40(+1.86%) |
Jul 21, 2020 | 20.74 | 21.63 | 20.61 | 21.41 | 1,941,904 | +1.22(+6.03%) |
Jul 20, 2020 | 20.58 | 20.95 | 19.97 | 20.19 | 1,492,858 | -0.28(-1.38%) |
Jul 17, 2020 | 20.82 | 21.17 | 20.25 | 20.47 | 2,152,973 | -0.22(-1.08%) |
Jul 16, 2020 | 20.52 | 21.05 | 20.13 | 20.70 | 1,608,179 | -0.56(-2.66%) |
Jul 15, 2020 | 19.19 | 21.39 | 19.14 | 21.26 | 4,572,411 | +3.32(+18.50%) |
Jul 14, 2020 | 17.97 | 18.42 | 17.63 | 17.94 | 1,829,788 | +0.23(+1.32%) |
Jul 13, 2020 | 18.24 | 18.72 | 17.62 | 17.71 | 3,315,152 | -0.19(-1.09%) |
Jul 10, 2020 | 17.81 | 18.19 | 17.58 | 17.90 | 1,577,593 | +0.00(+0.00%) |
Jul 09, 2020 | 18.12 | 18.14 | 17.15 | 17.90 | 1,739,221 | -0.12(-0.65%) |
Jul 08, 2020 | 17.71 | 18.14 | 16.97 | 18.02 | 2,795,806 | +0.15(+0.82%) |
Jul 07, 2020 | 18.44 | 18.55 | 17.73 | 17.87 | 2,485,000 | -0.94(-5.02%) |
Jul 06, 2020 | 19.77 | 20.00 | 18.42 | 18.82 | 2,735,875 | -0.59(-3.06%) |
Jul 02, 2020 | 20.53 | 20.59 | 19.34 | 19.41 | 1,721,412 | -0.30(-1.53%) |
Jul 01, 2020 | 20.66 | 21.15 | 19.51 | 19.71 | 2,505,859 | -0.63(-3.11%) |
Jun 30, 2020 | 19.73 | 20.50 | 19.73 | 20.34 | 4,068,900 | +0.34(+1.70%) |
Jun 29, 2020 | 19.25 | 20.18 | 18.82 | 20.00 | 2,729,088 | +0.90(+4.69%) |
Jun 26, 2020 | 19.58 | 19.72 | 18.88 | 19.11 | 4,224,996 | -0.64(-3.25%) |
Jun 25, 2020 | 20.04 | 20.34 | 19.06 | 19.75 | 3,577,514 | -0.90(-4.34%) |
Jun 24, 2020 | 21.24 | 21.65 | 20.29 | 20.65 | 2,695,742 | -1.19(-5.44%) |
Jun 23, 2020 | 21.18 | 22.38 | 20.74 | 21.83 | 3,110,009 | +1.10(+5.31%) |
Jun 22, 2020 | 20.40 | 20.73 | 19.75 | 20.73 | 1,890,077 | +0.16(+0.76%) |
Jun 19, 2020 | 21.54 | 21.71 | 20.40 | 20.58 | 3,390,537 | -0.54(-2.54%) |
Jun 18, 2020 | 21.41 | 21.95 | 20.93 | 21.11 | 1,772,178 | -0.46(-2.12%) |
Jun 17, 2020 | 21.41 | 22.16 | 21.16 | 21.57 | 2,631,300 | +0.09(+0.41%) |
Jun 16, 2020 | 22.36 | 22.86 | 20.96 | 21.48 | 3,494,519 | +0.70(+3.37%) |
Jun 15, 2020 | 19.27 | 21.08 | 19.00 | 20.78 | 1,647,826 | +0.22(+1.09%) |
Jun 12, 2020 | 21.17 | 21.42 | 19.68 | 20.56 | 2,152,870 | +0.70(+3.53%) |
Jun 11, 2020 | 19.84 | 20.97 | 18.16 | 19.86 | 3,198,655 | -2.08(-9.49%) |
Jun 10, 2020 | 22.72 | 22.79 | 21.23 | 21.94 | 2,804,986 | -1.12(-4.85%) |
Jun 09, 2020 | 23.34 | 23.61 | 22.54 | 23.06 | 2,088,195 | -1.08(-4.48%) |
Jun 08, 2020 | 24.84 | 24.95 | 23.54 | 24.14 | 2,908,996 | +0.18(+0.77%) |
Jun 05, 2020 | 24.80 | 25.04 | 23.65 | 23.96 | 3,937,563 | +1.15(+5.04%) |
Jun 04, 2020 | 22.88 | 23.53 | 21.97 | 22.81 | 3,849,070 | +0.52(+2.31%) |
Jun 03, 2020 | 21.80 | 22.46 | 21.18 | 22.29 | 3,284,822 | +1.10(+5.19%) |
Jun 02, 2020 | 21.99 | 22.19 | 21.02 | 21.19 | 3,168,194 | -0.30(-1.40%) |
Jun 01, 2020 | 21.03 | 21.64 | 20.57 | 21.49 | 2,647,538 | +0.68(+3.27%) |
May 29, 2020 | 20.73 | 21.14 | 20.15 | 20.81 | 2,961,853 | -0.41(-1.93%) |
May 28, 2020 | 21.81 | 22.34 | 20.86 | 21.22 | 4,080,212 | -0.16(-0.73%) |
May 27, 2020 | 20.48 | 21.40 | 19.36 | 21.38 | 4,025,671 | +1.54(+7.75%) |
May 26, 2020 | 21.04 | 21.17 | 19.65 | 19.84 | 3,480,429 | +0.67(+3.50%) |
May 22, 2020 | 19.32 | 19.36 | 18.31 | 19.17 | 1,864,204 | -0.08(-0.40%) |
May 21, 2020 | 19.30 | 19.52 | 18.41 | 19.25 | 2,578,385 | -0.07(-0.35%) |
May 20, 2020 | 18.66 | 19.56 | 18.66 | 19.31 | 4,183,773 | +1.16(+6.38%) |
May 19, 2020 | 17.53 | 19.12 | 17.43 | 18.15 | 5,457,303 | +0.82(+4.72%) |
May 18, 2020 | 16.87 | 17.52 | 16.43 | 17.34 | 3,489,523 | +1.74(+11.17%) |
May 15, 2020 | 14.82 | 16.02 | 14.70 | 15.59 | 2,999,451 | +0.55(+3.69%) |
May 14, 2020 | 14.60 | 15.70 | 14.07 | 15.04 | 2,963,883 | +0.07(+0.45%) |
May 13, 2020 | 16.27 | 16.27 | 14.63 | 14.97 | 3,038,462 | -1.28(-7.90%) |
May 12, 2020 | 17.44 | 17.56 | 16.12 | 16.26 | 2,685,362 | -0.96(-5.60%) |
May 11, 2020 | 17.13 | 17.72 | 16.87 | 17.22 | 3,616,204 | -0.28(-1.61%) |
May 08, 2020 | 17.40 | 17.71 | 16.55 | 17.50 | 3,506,516 | +0.77(+4.60%) |
May 07, 2020 | 15.14 | 16.82 | 15.14 | 16.73 | 3,143,739 | +1.89(+12.72%) |
May 06, 2020 | 15.46 | 15.63 | 14.79 | 14.85 | 1,355,525 | -0.20(-1.36%) |
May 05, 2020 | 15.83 | 16.00 | 14.92 | 15.05 | 1,379,198 | -0.29(-1.90%) |
May 04, 2020 | 15.08 | 15.58 | 14.51 | 15.34 | 2,334,889 | -0.46(-2.90%) |
May 01, 2020 | 15.58 | 15.92 | 15.16 | 15.80 | 2,267,001 | -0.45(-2.76%) |
Apr 30, 2020 | 16.46 | 17.28 | 15.92 | 16.25 | 2,674,354 | -0.86(-5.01%) |
Apr 29, 2020 | 16.55 | 17.54 | 16.07 | 17.10 | 3,266,568 | +0.68(+4.15%) |
Apr 28, 2020 | 17.33 | 17.47 | 15.85 | 16.42 | 2,277,571 | +0.42(+2.62%) |
Apr 27, 2020 | 15.29 | 16.84 | 15.28 | 16.00 | 2,885,081 | +0.95(+6.34%) |
Apr 24, 2020 | 14.59 | 15.19 | 14.02 | 15.05 | 1,521,195 | +0.87(+6.11%) |
Apr 23, 2020 | 13.90 | 14.67 | 13.85 | 14.18 | 1,577,745 | +0.44(+3.19%) |
Apr 22, 2020 | 14.17 | 14.41 | 13.73 | 13.74 | 1,471,277 | -0.03(-0.21%) |
Apr 21, 2020 | 13.53 | 14.17 | 13.36 | 13.77 | 1,673,492 | -0.24(-1.74%) |
Apr 20, 2020 | 14.11 | 14.98 | 13.66 | 14.02 | 3,066,226 | -0.66(-4.51%) |
Apr 17, 2020 | 15.11 | 15.83 | 14.52 | 14.68 | 3,093,447 | +0.56(+4.00%) |
Apr 16, 2020 | 14.11 | 14.36 | 13.49 | 14.11 | 2,305,183 | -0.11(-0.75%) |
Apr 15, 2020 | 13.70 | 14.56 | 13.23 | 14.22 | 2,183,993 | -0.36(-2.47%) |
Apr 14, 2020 | 14.91 | 15.42 | 14.18 | 14.58 | 2,868,787 | +0.11(+0.74%) |
Apr 13, 2020 | 14.92 | 15.07 | 13.54 | 14.48 | 2,219,195 | -0.40(-2.68%) |
Apr 09, 2020 | 16.25 | 16.93 | 14.15 | 14.87 | 4,052,618 | -0.29(-1.93%) |
Apr 08, 2020 | 13.09 | 15.28 | 12.62 | 15.17 | 3,489,691 | +2.82(+22.87%) |
Apr 07, 2020 | 13.28 | 14.01 | 12.33 | 12.34 | 2,903,669 | +0.27(+2.26%) |
Apr 06, 2020 | 11.68 | 12.19 | 11.16 | 12.07 | 2,874,491 | +1.15(+10.52%) |
Apr 03, 2020 | 11.97 | 12.11 | 10.60 | 10.92 | 2,222,314 | -0.86(-7.27%) |
Apr 02, 2020 | 12.41 | 13.13 | 11.39 | 11.78 | 1,914,732 | -0.90(-7.07%) |
Apr 01, 2020 | 13.29 | 13.34 | 11.85 | 12.67 | 2,463,857 | -1.36(-9.71%) |
Mar 31, 2020 | 14.55 | 15.69 | 13.74 | 14.04 | 2,176,494 | -0.67(-4.57%) |
Mar 30, 2020 | 14.60 | 15.28 | 13.64 | 14.71 | 1,955,407 | -0.19(-1.24%) |
Mar 27, 2020 | 15.52 | 16.49 | 14.62 | 14.89 | 1,760,654 | -1.58(-9.57%) |
Mar 26, 2020 | 15.34 | 17.56 | 14.97 | 16.47 | 3,376,473 | +1.50(+10.01%) |
Mar 25, 2020 | 15.92 | 17.15 | 13.88 | 14.97 | 4,980,941 | +0.36(+2.47%) |
Mar 24, 2020 | 13.03 | 15.20 | 13.03 | 14.61 | 3,535,565 | +2.76(+23.34%) |
Mar 23, 2020 | 11.94 | 12.41 | 10.94 | 11.85 | 4,057,538 | +0.55(+4.91%) |
Mar 20, 2020 | 11.63 | 14.91 | 10.46 | 11.29 | 7,482,603 | +0.38(+3.48%) |
Mar 19, 2020 | 7.301 | 11.18 | 6.873 | 10.91 | 6,207,276 | +3.28(+42.98%) |
Mar 18, 2020 | 9.452 | 9.764 | 6.269 | 7.632 | 5,413,511 | -3.20(-29.56%) |
Mar 17, 2020 | 10.78 | 11.29 | 9.121 | 10.83 | 4,059,782 | +0.28(+2.68%) |
Mar 16, 2020 | 10.13 | 13.39 | 10.13 | 10.55 | 3,274,265 | -4.38(-29.34%) |
Mar 13, 2020 | 15.43 | 15.58 | 13.56 | 14.93 | 3,257,812 | +0.78(+5.50%) |
Mar 12, 2020 | 15.92 | 15.96 | 13.65 | 14.15 | 3,711,618 | -3.91(-21.66%) |
Mar 11, 2020 | 20.45 | 20.69 | 18.02 | 18.07 | 2,749,743 | -3.30(-15.44%) |
Mar 10, 2020 | 20.56 | 21.45 | 18.89 | 21.37 | 2,405,807 | +1.73(+8.82%) |
Mar 09, 2020 | 19.70 | 20.42 | 19.41 | 19.63 | 2,305,758 | -2.10(-9.67%) |
Mar 06, 2020 | 20.80 | 22.97 | 20.44 | 21.74 | 3,583,460 | -0.12(-0.53%) |
Mar 05, 2020 | 23.28 | 23.28 | 21.66 | 21.85 | 2,440,728 | -2.22(-9.22%) |
Mar 04, 2020 | 24.80 | 24.80 | 23.33 | 24.07 | 1,924,697 | +0.00(+0.00%) |
Mar 03, 2020 | 25.61 | 26.17 | 23.87 | 24.07 | 2,027,125 | -1.44(-5.65%) |
Mar 02, 2020 | 26.20 | 26.20 | 24.55 | 25.51 | 1,851,248 | -0.49(-1.87%) |
Feb 28, 2020 | 25.71 | 26.46 | 25.28 | 26.00 | 2,224,163 | +0.08(+0.30%) |
Feb 27, 2020 | 26.05 | 27.91 | 25.66 | 25.92 | 2,512,597 | -0.90(-3.34%) |
Feb 26, 2020 | 29.04 | 29.10 | 26.37 | 26.82 | 3,195,982 | -1.90(-6.61%) |
Feb 25, 2020 | 30.85 | 30.91 | 28.17 | 28.72 | 2,786,421 | -1.91(-6.23%) |
Feb 24, 2020 | 30.81 | 31.75 | 30.07 | 30.62 | 1,479,077 | -2.38(-7.22%) |
Feb 21, 2020 | 33.95 | 35.26 | 32.40 | 33.01 | 1,977,924 | -0.81(-2.39%) |
Feb 20, 2020 | 33.18 | 34.01 | 32.68 | 33.82 | 1,868,711 | +0.63(+1.91%) |
Feb 19, 2020 | 32.67 | 33.58 | 32.67 | 33.18 | 1,110,400 | +0.38(+1.16%) |
Feb 18, 2020 | 32.29 | 32.87 | 32.18 | 32.81 | 689,864 | +0.41(+1.26%) |
Feb 14, 2020 | 32.61 | 32.68 | 32.02 | 32.40 | 851,409 | -0.16(-0.48%) |
Feb 13, 2020 | 32.22 | 32.91 | 31.88 | 32.55 | 1,364,030 | -0.06(-0.18%) |
Feb 12, 2020 | 32.52 | 33.03 | 32.34 | 32.61 | 872,693 | +0.43(+1.33%) |
Feb 11, 2020 | 32.04 | 32.51 | 31.76 | 32.18 | 1,120,289 | +0.41(+1.29%) |
Feb 10, 2020 | 30.71 | 31.82 | 30.55 | 31.77 | 1,057,297 | +0.91(+2.93%) |
Feb 07, 2020 | 31.60 | 31.60 | 30.70 | 30.87 | 760,906 | -1.05(-3.29%) |
Feb 06, 2020 | 31.42 | 32.07 | 31.30 | 31.92 | 1,118,593 | +0.71(+2.28%) |
Feb 05, 2020 | 30.85 | 31.22 | 30.39 | 31.21 | 876,512 | +0.73(+2.40%) |
Feb 04, 2020 | 30.05 | 30.63 | 29.86 | 30.48 | 796,478 | +0.87(+2.93%) |
Feb 03, 2020 | 29.08 | 29.86 | 29.05 | 29.61 | 713,936 | +0.55(+1.91%) |
Jan 31, 2020 | 30.00 | 30.30 | 28.98 | 29.06 | 1,096,210 | -1.00(-3.34%) |
Jan 30, 2020 | 28.69 | 30.11 | 28.60 | 30.06 | 1,453,356 | +1.02(+3.52%) |
Jan 29, 2020 | 28.97 | 29.50 | 28.51 | 29.04 | 862,550 | +0.16(+0.54%) |
Jan 28, 2020 | 28.23 | 29.14 | 28.07 | 28.88 | 1,084,502 | +0.87(+3.09%) |
Jan 27, 2020 | 27.83 | 28.43 | 27.65 | 28.02 | 1,318,124 | -0.71(-2.47%) |
Jan 24, 2020 | 28.57 | 28.85 | 28.19 | 28.73 | 1,485,241 | +0.30(+1.06%) |
Jan 23, 2020 | 27.32 | 28.46 | 26.94 | 28.42 | 888,144 | +0.76(+2.74%) |
Jan 22, 2020 | 28.03 | 28.12 | 27.67 | 27.67 | 799,163 | -0.13(-0.46%) |
Jan 21, 2020 | 28.23 | 28.38 | 27.72 | 27.79 | 690,901 | -0.69(-2.43%) |
Jan 17, 2020 | 29.14 | 29.18 | 28.27 | 28.48 | 651,911 | -0.55(-1.91%) |
Jan 16, 2020 | 28.76 | 29.19 | 28.72 | 29.04 | 662,708 | +0.50(+1.74%) |
Jan 15, 2020 | 27.91 | 28.63 | 27.91 | 28.54 | 1,010,218 | +0.49(+1.73%) |
Jan 14, 2020 | 27.97 | 28.30 | 27.77 | 28.05 | 632,325 | +0.14(+0.49%) |
Jan 13, 2020 | 27.88 | 28.04 | 27.47 | 27.92 | 724,630 | +0.04(+0.14%) |
Jan 10, 2020 | 28.67 | 28.70 | 27.65 | 27.88 | 1,474,557 | -0.94(-3.28%) |
Jan 09, 2020 | 29.14 | 29.16 | 28.77 | 28.82 | 359,341 | -0.18(-0.60%) |
Jan 08, 2020 | 28.77 | 29.21 | 28.77 | 29.00 | 492,239 | +0.25(+0.88%) |
Jan 07, 2020 | 28.83 | 28.93 | 28.66 | 28.75 | 569,170 | -0.19(-0.67%) |
Jan 06, 2020 | 28.31 | 29.13 | 28.20 | 28.94 | 792,971 | +0.05(+0.17%) |
Jan 03, 2020 | 28.84 | 28.99 | 28.59 | 28.89 | 572,503 | -0.36(-1.23%) |
Jan 02, 2020 | 29.42 | 29.51 | 28.82 | 29.25 | 951,853 | +0.11(+0.37%) |
Dec 31, 2019 | 29.11 | 29.43 | 29.08 | 29.14 | 869,592 | -0.03(-0.10%) |
Dec 30, 2019 | 29.55 | 29.60 | 28.77 | 29.17 | 1,030,752 | -0.39(-1.32%) |
Dec 27, 2019 | 29.92 | 30.03 | 29.47 | 29.56 | 544,150 | -0.25(-0.85%) |
Dec 26, 2019 | 29.62 | 29.91 | 29.60 | 29.82 | 474,754 | +0.28(+0.96%) |
Dec 24, 2019 | 29.57 | 29.76 | 29.52 | 29.53 | 354,508 | +0.06(+0.20%) |
Dec 23, 2019 | 29.53 | 29.62 | 29.31 | 29.48 | 962,357 | +0.01(+0.03%) |
Dec 20, 2019 | 29.80 | 30.03 | 29.28 | 29.47 | 2,390,950 | -0.43(-1.43%) |
Dec 19, 2019 | 29.52 | 29.91 | 29.40 | 29.89 | 784,084 | +0.36(+1.22%) |
Dec 18, 2019 | 28.94 | 29.70 | 28.94 | 29.53 | 803,293 | +0.69(+2.39%) |
Dec 17, 2019 | 28.82 | 29.07 | 28.74 | 28.84 | 534,912 | +0.04(+0.14%) |
Dec 16, 2019 | 29.09 | 29.31 | 28.78 | 28.81 | 764,201 | -0.04(-0.13%) |
Dec 13, 2019 | 28.88 | 29.18 | 28.51 | 28.84 | 1,088,442 | -0.19(-0.67%) |
Dec 12, 2019 | 28.56 | 29.27 | 28.47 | 29.04 | 864,874 | +0.51(+1.77%) |
Dec 11, 2019 | 28.51 | 28.76 | 28.35 | 28.53 | 720,177 | +0.22(+0.79%) |
Dec 10, 2019 | 28.05 | 28.39 | 27.96 | 28.31 | 1,014,015 | +0.15(+0.52%) |
Dec 09, 2019 | 28.46 | 28.74 | 28.15 | 28.16 | 592,895 | -0.37(-1.29%) |
Dec 06, 2019 | 28.26 | 28.64 | 28.13 | 28.53 | 941,511 | +0.69(+2.48%) |
Dec 05, 2019 | 28.23 | 28.39 | 27.53 | 27.84 | 997,997 | -0.28(-1.00%) |
Dec 04, 2019 | 28.45 | 28.45 | 28.02 | 28.13 | 899,217 | -0.14(-0.48%) |
Dec 03, 2019 | 28.09 | 28.34 | 27.59 | 28.26 | 714,136 | -0.15(-0.51%) |
Dec 02, 2019 | 28.74 | 28.90 | 28.26 | 28.41 | 812,568 | -0.16(-0.54%) |
Nov 29, 2019 | 28.84 | 29.10 | 28.55 | 28.56 | 285,521 | -0.38(-1.31%) |
Nov 27, 2019 | 28.84 | 29.27 | 28.59 | 28.94 | 982,286 | +0.30(+1.05%) |
Nov 26, 2019 | 29.06 | 29.23 | 28.59 | 28.64 | 1,082,740 | -0.36(-1.24%) |
Nov 25, 2019 | 29.14 | 29.46 | 28.98 | 29.00 | 1,177,028 | -0.04(-0.13%) |
Nov 22, 2019 | 29.39 | 29.55 | 28.99 | 29.04 | 755,660 | -0.12(-0.40%) |
Nov 21, 2019 | 29.52 | 29.70 | 29.06 | 29.16 | 1,247,616 | -0.32(-1.09%) |
Nov 20, 2019 | 29.23 | 30.06 | 29.23 | 29.48 | 1,702,202 | -0.06(-0.20%) |
Nov 19, 2019 | 29.44 | 29.57 | 29.01 | 29.53 | 814,869 | +0.29(+1.00%) |
Nov 18, 2019 | 28.37 | 29.30 | 28.35 | 29.24 | 1,055,473 | +0.81(+2.83%) |
Nov 15, 2019 | 28.31 | 28.69 | 28.05 | 28.44 | 545,611 | +0.20(+0.72%) |
Nov 14, 2019 | 28.17 | 28.74 | 28.08 | 28.23 | 999,293 | +0.01(+0.03%) |
Nov 13, 2019 | 27.86 | 28.32 | 27.58 | 28.22 | 1,057,726 | +0.16(+0.55%) |
Nov 12, 2019 | 28.11 | 28.26 | 27.79 | 28.07 | 1,217,899 | +0.03(+0.10%) |
Nov 11, 2019 | 27.59 | 28.20 | 27.41 | 28.04 | 759,351 | +0.24(+0.87%) |
Nov 08, 2019 | 27.34 | 28.13 | 27.04 | 27.80 | 832,266 | +0.51(+1.85%) |
Nov 07, 2019 | 26.88 | 27.58 | 26.65 | 27.29 | 1,155,974 | +0.78(+2.93%) |
Nov 06, 2019 | 27.05 | 27.05 | 26.45 | 26.51 | 992,476 | -0.53(-1.97%) |
Nov 05, 2019 | 27.42 | 28.12 | 26.91 | 27.05 | 1,411,205 | -0.25(-0.92%) |
Nov 04, 2019 | 26.85 | 27.33 | 26.64 | 27.30 | 882,739 | +0.70(+2.63%) |
Nov 01, 2019 | 26.68 | 26.99 | 26.51 | 26.60 | 1,295,917 | +0.14(+0.51%) |
Oct 31, 2019 | 26.68 | 26.80 | 26.20 | 26.47 | 863,354 | -0.36(-1.34%) |
Oct 30, 2019 | 26.62 | 26.84 | 26.25 | 26.82 | 739,088 | +0.26(+0.99%) |
Oct 29, 2019 | 26.45 | 26.60 | 26.22 | 26.56 | 621,738 | +0.10(+0.37%) |
Oct 28, 2019 | 26.36 | 26.67 | 26.36 | 26.47 | 541,248 | +0.26(+1.00%) |
Oct 25, 2019 | 25.40 | 26.29 | 25.37 | 26.20 | 742,583 | +0.72(+2.82%) |
Oct 24, 2019 | 26.13 | 26.35 | 25.47 | 25.48 | 1,040,141 | -0.54(-2.09%) |
Oct 23, 2019 | 25.66 | 26.50 | 24.57 | 26.03 | 2,089,771 | +0.62(+2.45%) |
Oct 22, 2019 | 25.14 | 25.47 | 24.84 | 25.41 | 1,532,134 | +0.26(+1.04%) |
Oct 21, 2019 | 25.49 | 25.86 | 25.03 | 25.14 | 1,224,658 | -0.13(-0.50%) |
Oct 18, 2019 | 25.49 | 25.53 | 25.14 | 25.27 | 1,208,397 | -0.21(-0.84%) |
Oct 17, 2019 | 25.55 | 25.69 | 25.39 | 25.48 | 807,191 | +0.01(+0.04%) |
Oct 16, 2019 | 25.39 | 25.60 | 25.24 | 25.47 | 675,874 | -0.06(-0.23%) |
Oct 15, 2019 | 25.25 | 25.81 | 25.16 | 25.53 | 627,228 | +0.26(+1.04%) |
Oct 14, 2019 | 25.04 | 25.30 | 24.83 | 25.27 | 542,893 | +0.00(+0.00%) |
Oct 11, 2019 | 24.83 | 25.58 | 24.77 | 25.27 | 928,538 | +0.88(+3.62%) |
Oct 10, 2019 | 24.41 | 24.95 | 24.26 | 24.39 | 808,278 | +0.01(+0.04%) |
Oct 09, 2019 | 24.20 | 24.41 | 23.75 | 24.38 | 1,140,270 | +0.40(+1.66%) |
Oct 08, 2019 | 23.96 | 24.24 | 23.68 | 23.98 | 1,012,273 | -0.23(-0.96%) |
Oct 07, 2019 | 23.87 | 24.49 | 23.67 | 24.21 | 1,142,531 | +0.34(+1.42%) |
Oct 04, 2019 | 23.26 | 23.90 | 23.26 | 23.87 | 702,427 | +0.54(+2.33%) |
Oct 03, 2019 | 23.10 | 23.43 | 22.61 | 23.33 | 554,945 | +0.16(+0.67%) |
Oct 02, 2019 | 23.02 | 23.42 | 22.89 | 23.17 | 1,703,780 | -0.06(-0.25%) |
Oct 01, 2019 | 23.45 | 24.11 | 23.06 | 23.23 | 1,055,839 | -0.03(-0.13%) |
Sep 30, 2019 | 23.05 | 23.44 | 22.96 | 23.26 | 970,282 | +0.26(+1.14%) |
Sep 27, 2019 | 23.81 | 23.93 | 22.58 | 23.00 | 1,287,268 | -0.63(-2.67%) |
Sep 26, 2019 | 23.88 | 24.03 | 23.30 | 23.63 | 1,600,836 | -0.45(-1.86%) |
Sep 25, 2019 | 24.17 | 24.40 | 23.89 | 24.08 | 1,050,240 | -0.21(-0.88%) |
Sep 24, 2019 | 25.03 | 25.09 | 24.08 | 24.29 | 951,372 | -0.55(-2.22%) |
Sep 23, 2019 | 24.87 | 25.41 | 24.81 | 24.84 | 928,755 | -0.20(-0.81%) |
Sep 20, 2019 | 25.56 | 25.74 | 24.57 | 25.04 | 1,465,715 | -0.50(-1.97%) |
Sep 19, 2019 | 26.02 | 26.29 | 25.29 | 25.55 | 1,376,946 | -0.38(-1.46%) |
Sep 18, 2019 | 25.99 | 26.16 | 25.63 | 25.93 | 918,689 | -0.16(-0.63%) |
Sep 17, 2019 | 26.11 | 26.24 | 25.72 | 26.09 | 934,755 | -0.22(-0.85%) |
Sep 16, 2019 | 25.99 | 26.70 | 25.91 | 26.31 | 1,161,166 | +0.04(+0.15%) |
Sep 13, 2019 | 26.04 | 26.65 | 25.98 | 26.27 | 1,412,538 | +0.41(+1.57%) |
Sep 12, 2019 | 25.70 | 26.16 | 25.30 | 25.87 | 1,887,973 | +0.20(+0.79%) |
Sep 11, 2019 | 24.89 | 25.95 | 24.75 | 25.66 | 2,003,753 | +0.90(+3.64%) |
Sep 10, 2019 | 24.06 | 24.95 | 23.88 | 24.76 | 1,130,280 | +0.59(+2.44%) |
Sep 09, 2019 | 23.24 | 24.22 | 23.18 | 24.17 | 1,691,782 | +1.02(+4.39%) |
Sep 06, 2019 | 23.37 | 23.48 | 23.02 | 23.16 | 783,917 | -0.10(-0.42%) |
Sep 05, 2019 | 22.95 | 23.47 | 22.86 | 23.25 | 1,360,355 | +0.54(+2.39%) |
Sep 04, 2019 | 23.11 | 23.42 | 22.57 | 22.71 | 902,965 | +0.01(+0.04%) |