Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 34.28 | 36.02 | 34.25 | 35.83 | 19,369 | +0.66(+1.89%) |
Jun 29, 2020 | 32.27 | 35.65 | 32.27 | 35.17 | 30,419 | +3.13(+9.79%) |
Jun 26, 2020 | 33.78 | 33.78 | 31.75 | 32.03 | 30,003 | -1.85(-5.45%) |
Jun 25, 2020 | 33.59 | 34.48 | 33.28 | 33.88 | 14,035 | +0.13(+0.38%) |
Jun 24, 2020 | 33.18 | 34.46 | 32.70 | 33.75 | 19,792 | +0.34(+1.02%) |
Jun 23, 2020 | 34.92 | 35.07 | 33.40 | 33.41 | 19,087 | -0.76(-2.23%) |
Jun 22, 2020 | 34.52 | 35.78 | 33.31 | 34.17 | 29,513 | -0.46(-1.33%) |
Jun 19, 2020 | 35.61 | 36.03 | 34.27 | 34.63 | 20,890 | -0.38(-1.09%) |
Jun 18, 2020 | 35.19 | 35.64 | 34.37 | 35.01 | 31,070 | -0.34(-0.97%) |
Jun 17, 2020 | 36.79 | 36.96 | 35.25 | 35.35 | 25,541 | -1.42(-3.85%) |
Jun 16, 2020 | 36.41 | 36.77 | 35.42 | 36.77 | 13,601 | +1.49(+4.24%) |
Jun 15, 2020 | 33.17 | 35.72 | 33.17 | 35.27 | 10,141 | +0.87(+2.53%) |
Jun 12, 2020 | 35.04 | 35.04 | 32.79 | 34.40 | 17,765 | +0.20(+0.60%) |
Jun 11, 2020 | 33.62 | 34.52 | 33.02 | 34.20 | 25,299 | -0.49(-1.40%) |
Jun 10, 2020 | 33.71 | 35.13 | 33.71 | 34.69 | 9,947 | +0.99(+2.95%) |
Jun 09, 2020 | 35.51 | 35.54 | 33.47 | 33.69 | 19,697 | -2.35(-6.51%) |
Jun 08, 2020 | 36.20 | 36.42 | 35.16 | 36.04 | 23,358 | +0.33(+0.93%) |
Jun 05, 2020 | 38.50 | 39.88 | 35.25 | 35.71 | 39,434 | -1.15(-3.12%) |
Jun 04, 2020 | 35.83 | 37.30 | 34.22 | 36.86 | 31,828 | +0.97(+2.71%) |
Jun 03, 2020 | 35.98 | 37.36 | 35.88 | 35.88 | 8,091 | -0.10(-0.27%) |
Jun 02, 2020 | 37.15 | 37.99 | 35.69 | 35.98 | 16,148 | -1.53(-4.08%) |
Jun 01, 2020 | 39.63 | 40.27 | 37.32 | 37.51 | 16,177 | -2.50(-6.25%) |
May 29, 2020 | 42.13 | 42.17 | 39.90 | 40.01 | 18,792 | -2.55(-5.99%) |
May 28, 2020 | 42.63 | 44.30 | 41.79 | 42.56 | 30,689 | +0.22(+0.53%) |
May 27, 2020 | 41.01 | 42.52 | 40.89 | 42.34 | 20,087 | +2.25(+5.61%) |
May 26, 2020 | 39.80 | 40.29 | 39.47 | 40.09 | 14,941 | +1.20(+3.08%) |
May 22, 2020 | 38.92 | 38.92 | 37.47 | 38.89 | 11,090 | +0.74(+1.94%) |
May 21, 2020 | 37.03 | 38.56 | 36.80 | 38.15 | 26,233 | +1.08(+2.92%) |
May 20, 2020 | 36.73 | 37.28 | 36.51 | 37.07 | 9,833 | +1.60(+4.50%) |
May 19, 2020 | 35.49 | 36.52 | 35.35 | 35.47 | 26,686 | -0.15(-0.41%) |
May 18, 2020 | 35.87 | 36.59 | 35.05 | 35.62 | 37,662 | +1.20(+3.48%) |
May 15, 2020 | 33.25 | 36.18 | 32.69 | 34.42 | 39,947 | +1.10(+3.30%) |
May 14, 2020 | 30.37 | 33.42 | 29.65 | 33.32 | 55,952 | +2.39(+7.71%) |
May 13, 2020 | 32.59 | 33.16 | 29.93 | 30.94 | 40,831 | -1.73(-5.31%) |
May 12, 2020 | 33.19 | 33.99 | 32.35 | 32.67 | 36,396 | -0.26(-0.80%) |
May 11, 2020 | 34.30 | 34.30 | 31.35 | 32.93 | 36,520 | -1.47(-4.27%) |
May 08, 2020 | 36.03 | 36.65 | 32.83 | 34.40 | 30,602 | -1.35(-3.79%) |
May 07, 2020 | 34.08 | 36.63 | 33.78 | 35.76 | 15,358 | +2.07(+6.16%) |
May 06, 2020 | 35.94 | 36.94 | 33.58 | 33.68 | 22,715 | -1.57(-4.45%) |
May 05, 2020 | 36.27 | 36.86 | 35.00 | 35.25 | 11,784 | -0.08(-0.22%) |
May 04, 2020 | 34.80 | 35.37 | 33.02 | 35.33 | 10,484 | +0.29(+0.83%) |
May 01, 2020 | 35.73 | 37.16 | 34.64 | 35.04 | 14,685 | -2.23(-5.98%) |
Apr 30, 2020 | 37.81 | 39.08 | 36.70 | 37.27 | 10,609 | -1.18(-3.06%) |
Apr 29, 2020 | 38.66 | 40.03 | 38.27 | 38.44 | 17,993 | +0.89(+2.36%) |
Apr 28, 2020 | 35.83 | 37.78 | 35.51 | 37.56 | 24,243 | +2.26(+6.40%) |
Apr 27, 2020 | 35.10 | 36.68 | 34.85 | 35.30 | 23,262 | +0.17(+0.47%) |
Apr 24, 2020 | 35.00 | 35.75 | 34.08 | 35.13 | 12,528 | +0.08(+0.22%) |
Apr 23, 2020 | 35.01 | 36.71 | 34.55 | 35.06 | 12,205 | -0.11(-0.30%) |
Apr 22, 2020 | 33.59 | 35.67 | 33.59 | 35.16 | 15,747 | +2.12(+6.43%) |
Apr 21, 2020 | 34.02 | 34.26 | 32.56 | 33.04 | 18,593 | -1.46(-4.23%) |
Apr 20, 2020 | 34.49 | 35.75 | 33.29 | 34.50 | 15,975 | -1.13(-3.17%) |
Apr 17, 2020 | 33.01 | 36.43 | 32.87 | 35.63 | 17,457 | +3.18(+9.81%) |
Apr 16, 2020 | 33.60 | 33.77 | 31.84 | 32.45 | 25,874 | -0.55(-1.65%) |
Apr 15, 2020 | 32.91 | 33.98 | 32.43 | 32.99 | 13,129 | -0.90(-2.64%) |
Apr 14, 2020 | 34.08 | 34.68 | 33.17 | 33.89 | 15,411 | +0.20(+0.61%) |
Apr 13, 2020 | 34.79 | 34.87 | 31.58 | 33.68 | 13,001 | -1.52(-4.32%) |
Apr 09, 2020 | 35.15 | 35.75 | 33.86 | 35.20 | 10,988 | +0.45(+1.29%) |
Apr 08, 2020 | 35.10 | 36.95 | 33.96 | 34.75 | 12,077 | -0.73(-2.06%) |
Apr 07, 2020 | 39.83 | 39.92 | 34.71 | 35.48 | 34,106 | -3.14(-8.12%) |
Apr 06, 2020 | 27.07 | 38.62 | 26.00 | 38.62 | 33,116 | +12.67(+48.82%) |
Apr 03, 2020 | 26.60 | 27.45 | 25.31 | 25.95 | 25,159 | -0.51(-1.91%) |
Apr 02, 2020 | 25.31 | 26.59 | 23.69 | 26.46 | 15,036 | +0.96(+3.78%) |
Apr 01, 2020 | 29.22 | 30.11 | 24.18 | 25.49 | 42,527 | -4.30(-14.44%) |
Mar 31, 2020 | 29.37 | 30.21 | 27.84 | 29.80 | 21,168 | -0.25(-0.84%) |
Mar 30, 2020 | 28.19 | 30.05 | 28.19 | 30.05 | 6,467 | +1.90(+6.75%) |
Mar 27, 2020 | 28.53 | 29.85 | 28.15 | 28.15 | 7,085 | -0.79(-2.73%) |
Mar 26, 2020 | 27.42 | 30.19 | 27.42 | 28.94 | 10,580 | +1.43(+5.20%) |
Mar 25, 2020 | 27.51 | 28.79 | 26.87 | 27.51 | 14,743 | -0.16(-0.56%) |
Mar 24, 2020 | 26.39 | 28.19 | 26.21 | 27.66 | 26,919 | +2.17(+8.52%) |
Mar 23, 2020 | 26.35 | 26.77 | 24.89 | 25.49 | 19,518 | -1.27(-4.73%) |
Mar 20, 2020 | 31.74 | 32.50 | 25.65 | 26.76 | 35,737 | -5.27(-16.45%) |
Mar 19, 2020 | 29.60 | 33.29 | 29.14 | 32.03 | 18,146 | +1.74(+5.76%) |
Mar 18, 2020 | 34.04 | 34.78 | 29.62 | 30.28 | 20,654 | -4.73(-13.51%) |
Mar 17, 2020 | 31.14 | 35.02 | 31.14 | 35.02 | 10,926 | +3.99(+12.87%) |
Mar 16, 2020 | 33.68 | 33.68 | 31.01 | 31.02 | 20,366 | -3.63(-10.48%) |
Mar 13, 2020 | 34.38 | 35.81 | 32.74 | 34.66 | 20,333 | +1.25(+3.73%) |
Mar 12, 2020 | 34.58 | 35.98 | 32.62 | 33.41 | 40,220 | -2.14(-6.03%) |
Mar 11, 2020 | 40.71 | 41.89 | 35.55 | 35.55 | 19,629 | -3.42(-8.77%) |
Mar 10, 2020 | 39.16 | 39.87 | 37.40 | 38.97 | 20,073 | +0.79(+2.07%) |
Mar 09, 2020 | 38.66 | 38.73 | 37.32 | 38.18 | 7,845 | +0.08(+0.20%) |
Mar 06, 2020 | 37.00 | 39.62 | 37.00 | 38.10 | 13,247 | -1.21(-3.07%) |
Mar 05, 2020 | 40.61 | 40.80 | 38.58 | 39.31 | 11,555 | -2.66(-6.33%) |
Mar 04, 2020 | 42.26 | 42.85 | 41.46 | 41.97 | 15,318 | +0.31(+0.75%) |
Mar 03, 2020 | 41.43 | 43.65 | 40.41 | 41.66 | 16,734 | +0.15(+0.35%) |
Mar 02, 2020 | 38.96 | 41.51 | 38.96 | 41.51 | 5,621 | +1.44(+3.60%) |
Feb 28, 2020 | 37.43 | 40.07 | 37.43 | 40.07 | 10,885 | +2.73(+7.30%) |
Feb 27, 2020 | 37.76 | 38.19 | 37.34 | 37.34 | 8,348 | -1.61(-4.13%) |
Feb 26, 2020 | 37.41 | 39.45 | 37.13 | 38.95 | 9,794 | +0.97(+2.56%) |
Feb 25, 2020 | 38.79 | 39.73 | 36.99 | 37.98 | 18,253 | -0.46(-1.19%) |
Feb 24, 2020 | 41.36 | 41.46 | 38.23 | 38.44 | 26,343 | -3.90(-9.20%) |
Feb 21, 2020 | 43.43 | 44.11 | 41.97 | 42.33 | 13,658 | -1.25(-2.86%) |
Feb 20, 2020 | 43.04 | 44.31 | 42.34 | 43.58 | 11,489 | +0.93(+2.17%) |
Feb 19, 2020 | 41.95 | 43.73 | 41.95 | 42.65 | 10,200 | +0.80(+1.91%) |
Feb 18, 2020 | 42.52 | 43.33 | 41.85 | 41.85 | 10,104 | -0.46(-1.08%) |
Feb 14, 2020 | 41.06 | 43.14 | 41.06 | 42.31 | 18,587 | +0.72(+1.73%) |
Feb 13, 2020 | 41.89 | 42.85 | 41.20 | 41.59 | 16,566 | +0.00(+0.00%) |
Feb 12, 2020 | 41.21 | 42.74 | 41.01 | 41.59 | 18,117 | +0.16(+0.38%) |
Feb 11, 2020 | 40.76 | 42.26 | 40.70 | 41.43 | 11,390 | +1.39(+3.48%) |
Feb 10, 2020 | 40.61 | 41.61 | 40.01 | 40.04 | 12,683 | -0.17(-0.41%) |
Feb 07, 2020 | 42.55 | 43.00 | 40.21 | 40.21 | 12,836 | -2.37(-5.56%) |
Feb 06, 2020 | 42.79 | 44.24 | 42.45 | 42.57 | 20,240 | -0.17(-0.39%) |
Feb 05, 2020 | 41.05 | 43.14 | 40.64 | 42.74 | 15,591 | +2.04(+5.00%) |
Feb 04, 2020 | 41.38 | 42.16 | 40.70 | 40.70 | 16,688 | -0.47(-1.14%) |
Feb 03, 2020 | 41.21 | 42.27 | 40.92 | 41.17 | 11,148 | +0.50(+1.22%) |
Jan 31, 2020 | 41.19 | 41.61 | 40.11 | 40.67 | 20,846 | -0.99(-2.38%) |
Jan 30, 2020 | 41.01 | 42.55 | 40.64 | 41.67 | 22,476 | +1.30(+3.21%) |
Jan 29, 2020 | 42.54 | 42.54 | 40.02 | 40.37 | 15,717 | -2.36(-5.51%) |
Jan 28, 2020 | 42.21 | 43.82 | 41.91 | 42.73 | 12,008 | +0.12(+0.27%) |
Jan 27, 2020 | 41.39 | 47.27 | 41.39 | 42.61 | 28,831 | +1.37(+3.33%) |
Jan 24, 2020 | 46.10 | 46.53 | 41.19 | 41.24 | 30,807 | -4.86(-10.54%) |
Jan 23, 2020 | 55.97 | 55.97 | 45.73 | 46.10 | 26,775 | -9.62(-17.27%) |
Jan 22, 2020 | 63.20 | 63.20 | 54.53 | 55.72 | 31,530 | -6.19(-10.00%) |
Jan 21, 2020 | 49.38 | 63.74 | 49.22 | 61.91 | 43,819 | +12.17(+24.47%) |
Jan 17, 2020 | 49.86 | 51.22 | 48.84 | 49.74 | 21,976 | +0.65(+1.33%) |
Jan 16, 2020 | 46.90 | 51.43 | 46.87 | 49.09 | 10,497 | +1.94(+4.11%) |
Jan 15, 2020 | 47.03 | 47.23 | 45.82 | 47.15 | 21,998 | +0.63(+1.36%) |
Jan 14, 2020 | 42.03 | 46.53 | 41.90 | 46.52 | 13,367 | +4.88(+11.72%) |
Jan 13, 2020 | 38.22 | 41.64 | 38.22 | 41.64 | 23,616 | +3.17(+8.25%) |
Jan 10, 2020 | 38.48 | 38.48 | 38.07 | 38.46 | 5,134 | -0.24(-0.63%) |
Jan 09, 2020 | 38.79 | 38.79 | 38.71 | 38.71 | 1,818 | -0.04(-0.10%) |
Jan 08, 2020 | 37.87 | 38.75 | 37.55 | 38.75 | 6,562 | +0.61(+1.61%) |
Jan 07, 2020 | 38.50 | 38.63 | 37.58 | 38.13 | 6,400 | -0.61(-1.58%) |
Jan 06, 2020 | 37.48 | 38.75 | 37.48 | 38.75 | 3,340 | +0.28(+0.73%) |
Jan 03, 2020 | 38.27 | 38.74 | 37.94 | 38.46 | 2,567 | +0.01(+0.03%) |
Jan 02, 2020 | 38.14 | 38.70 | 38.05 | 38.45 | 2,509 | +0.28(+0.74%) |
Dec 31, 2019 | 38.33 | 38.36 | 38.02 | 38.17 | 4,210 | -0.09(-0.23%) |
Dec 30, 2019 | 38.57 | 38.71 | 38.04 | 38.26 | 8,179 | -0.43(-1.11%) |
Dec 27, 2019 | 38.17 | 38.69 | 38.17 | 38.69 | 3,080 | +0.42(+1.09%) |
Dec 26, 2019 | 37.83 | 38.57 | 37.83 | 38.27 | 6,586 | +0.84(+2.24%) |
Dec 24, 2019 | 37.58 | 37.87 | 37.43 | 37.43 | 1,643 | -0.15(-0.39%) |
Dec 23, 2019 | 37.60 | 38.19 | 37.54 | 37.58 | 17,050 | -0.02(-0.05%) |
Dec 20, 2019 | 37.93 | 37.93 | 37.18 | 37.60 | 17,811 | -0.14(-0.36%) |
Dec 19, 2019 | 36.67 | 37.73 | 36.61 | 37.73 | 15,640 | +1.31(+3.60%) |
Dec 18, 2019 | 35.62 | 36.77 | 35.36 | 36.42 | 17,672 | +0.68(+1.90%) |
Dec 17, 2019 | 35.43 | 35.74 | 35.04 | 35.74 | 11,210 | +0.35(+0.99%) |
Dec 16, 2019 | 34.40 | 35.58 | 34.40 | 35.39 | 23,169 | +0.85(+2.47%) |
Dec 13, 2019 | 35.30 | 35.36 | 34.02 | 34.54 | 8,030 | -0.58(-1.66%) |
Dec 12, 2019 | 35.72 | 35.72 | 35.12 | 35.12 | 4,017 | -0.30(-0.85%) |
Dec 11, 2019 | 34.87 | 35.53 | 34.87 | 35.42 | 2,285 | +0.52(+1.50%) |
Dec 10, 2019 | 34.15 | 34.98 | 34.15 | 34.90 | 6,534 | -0.07(-0.19%) |
Dec 09, 2019 | 35.24 | 35.31 | 34.63 | 34.97 | 3,244 | -0.13(-0.36%) |
Dec 06, 2019 | 35.54 | 35.54 | 34.98 | 35.09 | 5,559 | -0.54(-1.53%) |
Dec 05, 2019 | 33.24 | 35.73 | 33.24 | 35.64 | 4,142 | +0.65(+1.86%) |
Dec 04, 2019 | 35.49 | 35.49 | 34.57 | 34.98 | 9,047 | -0.47(-1.32%) |
Dec 03, 2019 | 34.50 | 35.45 | 34.50 | 35.45 | 2,979 | +0.22(+0.63%) |
Dec 02, 2019 | 34.68 | 35.23 | 34.68 | 35.23 | 4,274 | +0.17(+0.47%) |
Nov 29, 2019 | 33.76 | 35.06 | 33.76 | 35.06 | 617 | -0.08(-0.22%) |
Nov 27, 2019 | 34.41 | 35.44 | 34.41 | 35.14 | 4,942 | +0.09(+0.25%) |
Nov 26, 2019 | 35.50 | 35.52 | 34.59 | 35.05 | 31,956 | -0.45(-1.26%) |
Nov 25, 2019 | 35.73 | 36.58 | 35.34 | 35.50 | 5,381 | +0.36(+1.02%) |
Nov 22, 2019 | 34.02 | 35.14 | 34.02 | 35.14 | 4,324 | +0.38(+1.09%) |
Nov 21, 2019 | 34.80 | 35.02 | 34.35 | 34.76 | 6,270 | +0.02(+0.06%) |
Nov 20, 2019 | 34.53 | 35.37 | 34.53 | 34.74 | 4,655 | -0.22(-0.64%) |
Nov 19, 2019 | 34.85 | 34.97 | 34.49 | 34.97 | 3,634 | +0.52(+1.52%) |
Nov 18, 2019 | 36.71 | 36.71 | 32.95 | 34.44 | 11,255 | -2.17(-5.92%) |
Nov 15, 2019 | 37.51 | 37.51 | 36.61 | 36.61 | 3,603 | -0.89(-2.38%) |
Nov 14, 2019 | 36.53 | 37.50 | 36.41 | 37.50 | 1,980 | +0.79(+2.14%) |
Nov 13, 2019 | 37.10 | 37.10 | 36.42 | 36.71 | 2,407 | -0.68(-1.82%) |
Nov 12, 2019 | 38.36 | 38.36 | 37.39 | 37.39 | 1,285 | -0.64(-1.69%) |
Nov 11, 2019 | 37.57 | 38.03 | 37.57 | 38.03 | 1,003 | +0.19(+0.51%) |
Nov 08, 2019 | 37.68 | 37.84 | 37.68 | 37.84 | 1,647 | +0.03(+0.08%) |
Nov 07, 2019 | 37.50 | 37.81 | 37.50 | 37.81 | 1,518 | -0.35(-0.92%) |
Nov 06, 2019 | 38.53 | 38.53 | 37.53 | 38.16 | 3,264 | -0.62(-1.60%) |
Nov 05, 2019 | 39.28 | 39.38 | 38.60 | 38.78 | 4,792 | -0.56(-1.43%) |
Nov 04, 2019 | 39.62 | 39.87 | 39.35 | 39.35 | 6,922 | -0.18(-0.47%) |
Nov 01, 2019 | 39.63 | 39.63 | 39.03 | 39.53 | 3,500 | +0.10(+0.25%) |
Oct 31, 2019 | 38.41 | 39.43 | 37.46 | 39.43 | 7,039 | +0.69(+1.78%) |
Oct 30, 2019 | 38.77 | 38.87 | 37.10 | 38.74 | 4,870 | -0.06(-0.15%) |
Oct 29, 2019 | 38.50 | 38.84 | 38.11 | 38.80 | 2,908 | +0.49(+1.27%) |
Oct 28, 2019 | 38.87 | 38.96 | 38.32 | 38.32 | 4,503 | -0.49(-1.25%) |
Oct 25, 2019 | 36.74 | 38.80 | 36.74 | 38.80 | 3,500 | +1.45(+3.87%) |
Oct 24, 2019 | 37.59 | 38.11 | 37.35 | 37.35 | 3,128 | -0.13(-0.34%) |
Oct 23, 2019 | 36.33 | 37.48 | 36.33 | 37.48 | 2,564 | +1.30(+3.60%) |
Oct 22, 2019 | 35.53 | 36.18 | 35.53 | 36.18 | 3,182 | +0.80(+2.25%) |
Oct 21, 2019 | 34.52 | 35.93 | 34.41 | 35.38 | 15,401 | +0.40(+1.14%) |
Oct 18, 2019 | 35.10 | 35.11 | 34.90 | 34.98 | 2,471 | -0.21(-0.61%) |
Oct 17, 2019 | 34.84 | 35.58 | 34.60 | 35.20 | 4,850 | +0.35(+1.00%) |
Oct 16, 2019 | 35.17 | 35.38 | 34.85 | 34.85 | 3,623 | -0.84(-2.34%) |
Oct 15, 2019 | 35.92 | 35.92 | 35.06 | 35.68 | 4,919 | +0.09(+0.25%) |
Oct 14, 2019 | 36.50 | 36.70 | 35.60 | 35.60 | 1,599 | -1.11(-3.02%) |
Oct 11, 2019 | 38.01 | 38.01 | 36.42 | 36.70 | 6,177 | -0.83(-2.20%) |
Oct 10, 2019 | 38.36 | 38.65 | 37.45 | 37.53 | 4,746 | -0.58(-1.53%) |
Oct 09, 2019 | 38.70 | 38.99 | 37.55 | 38.11 | 25,061 | -0.17(-0.46%) |
Oct 08, 2019 | 38.56 | 40.04 | 38.23 | 38.29 | 24,128 | -0.17(-0.45%) |
Oct 07, 2019 | 38.06 | 38.81 | 37.69 | 38.46 | 4,072 | +0.06(+0.15%) |
Oct 04, 2019 | 39.47 | 39.47 | 38.02 | 38.40 | 7,104 | +0.94(+2.51%) |
Oct 03, 2019 | 36.36 | 37.46 | 36.36 | 37.46 | 5,638 | +1.29(+3.57%) |
Oct 02, 2019 | 36.29 | 36.60 | 35.85 | 36.17 | 5,552 | -0.11(-0.29%) |
Oct 01, 2019 | 34.92 | 36.28 | 34.92 | 36.28 | 8,991 | +1.71(+4.95%) |
Sep 30, 2019 | 33.98 | 34.71 | 33.94 | 34.57 | 7,255 | +0.12(+0.34%) |
Sep 27, 2019 | 34.87 | 34.87 | 34.45 | 34.45 | 4,839 | -0.51(-1.47%) |
Sep 26, 2019 | 35.23 | 35.23 | 34.72 | 34.97 | 4,715 | +0.00(+0.00%) |
Sep 25, 2019 | 34.80 | 35.75 | 34.77 | 34.97 | 6,420 | +0.26(+0.76%) |
Sep 24, 2019 | 35.27 | 35.27 | 34.60 | 34.70 | 2,720 | -0.30(-0.86%) |
Sep 23, 2019 | 34.94 | 35.40 | 34.94 | 35.00 | 4,497 | +0.05(+0.14%) |
Sep 20, 2019 | 35.69 | 35.69 | 34.78 | 34.96 | 12,252 | -0.80(-2.23%) |
Sep 19, 2019 | 34.64 | 35.75 | 34.64 | 35.75 | 4,409 | +0.30(+0.85%) |
Sep 18, 2019 | 35.58 | 35.58 | 34.82 | 35.45 | 5,875 | +0.16(+0.44%) |
Sep 17, 2019 | 35.81 | 35.81 | 35.30 | 35.30 | 4,312 | -0.16(-0.44%) |
Sep 16, 2019 | 35.57 | 35.65 | 34.84 | 35.45 | 6,549 | +0.00(+0.00%) |
Sep 13, 2019 | 35.46 | 36.42 | 35.45 | 35.45 | 7,104 | -0.66(-1.83%) |
Sep 12, 2019 | 35.32 | 36.32 | 34.90 | 36.11 | 6,879 | +0.81(+2.28%) |
Sep 11, 2019 | 34.79 | 35.84 | 34.79 | 35.31 | 4,448 | +0.85(+2.45%) |
Sep 10, 2019 | 33.99 | 34.76 | 33.99 | 34.46 | 10,480 | +0.56(+1.66%) |
Sep 09, 2019 | 33.77 | 34.23 | 33.68 | 33.90 | 2,441 | +0.29(+0.87%) |
Sep 06, 2019 | 33.01 | 33.99 | 31.20 | 33.61 | 66,614 | +0.24(+0.73%) |
Sep 05, 2019 | 34.12 | 34.30 | 33.07 | 33.36 | 9,180 | -0.34(-1.01%) |
Sep 04, 2019 | 33.88 | 34.21 | 32.87 | 33.70 | 4,368 | +0.10(+0.29%) |
Sep 03, 2019 | 33.64 | 34.05 | 33.32 | 33.61 | 5,623 | -0.16(-0.46%) |
Aug 30, 2019 | 33.71 | 34.12 | 33.71 | 33.76 | 2,882 | -0.20(-0.60%) |
Aug 29, 2019 | 33.86 | 34.53 | 33.86 | 33.97 | 1,650 | +0.12(+0.34%) |
Aug 28, 2019 | 33.62 | 33.96 | 33.32 | 33.85 | 4,764 | +0.13(+0.37%) |
Aug 27, 2019 | 33.80 | 33.81 | 33.61 | 33.72 | 2,720 | +0.81(+2.45%) |
Aug 26, 2019 | 33.62 | 33.62 | 32.69 | 32.92 | 6,251 | -0.56(-1.68%) |
Aug 23, 2019 | 32.74 | 33.53 | 32.74 | 33.48 | 6,486 | -0.46(-1.35%) |
Aug 22, 2019 | 34.30 | 34.44 | 33.94 | 33.94 | 2,295 | -0.13(-0.37%) |
Aug 21, 2019 | 34.40 | 34.40 | 34.06 | 34.06 | 1,475 | -0.31(-0.90%) |
Aug 20, 2019 | 33.12 | 34.37 | 33.12 | 34.37 | 1,061 | -0.97(-2.75%) |
Aug 19, 2019 | 34.34 | 35.51 | 34.34 | 35.34 | 4,957 | +0.07(+0.19%) |
Aug 16, 2019 | 34.82 | 35.28 | 34.82 | 35.28 | 1,338 | +0.68(+1.97%) |
Aug 15, 2019 | 33.20 | 34.60 | 33.20 | 34.60 | 1,040 | +0.60(+1.77%) |
Aug 14, 2019 | 34.20 | 34.77 | 33.99 | 33.99 | 2,480 | -1.30(-3.69%) |
Aug 13, 2019 | 34.59 | 35.33 | 34.59 | 35.30 | 2,523 | +0.65(+1.88%) |
Aug 12, 2019 | 33.22 | 35.43 | 32.17 | 34.64 | 519 | -0.97(-2.73%) |
Aug 09, 2019 | 35.60 | 35.62 | 35.31 | 35.62 | 1,956 | +0.46(+1.30%) |
Aug 08, 2019 | 35.38 | 35.92 | 35.16 | 35.16 | 5,727 | -0.63(-1.76%) |
Aug 07, 2019 | 35.08 | 35.83 | 35.08 | 35.79 | 1,688 | +0.58(+1.66%) |
Aug 06, 2019 | 34.63 | 35.21 | 33.91 | 35.21 | 4,330 | +0.47(+1.34%) |
Aug 05, 2019 | 34.84 | 34.84 | 34.72 | 34.74 | 3,571 | -0.87(-2.45%) |
Aug 02, 2019 | 36.09 | 36.33 | 35.55 | 35.62 | 3,809 | -0.42(-1.16%) |
Aug 01, 2019 | 36.44 | 36.64 | 36.03 | 36.03 | 4,399 | -0.26(-0.72%) |
Jul 31, 2019 | 36.26 | 36.67 | 36.26 | 36.30 | 5,592 | +0.09(+0.24%) |
Jul 30, 2019 | 36.07 | 36.50 | 36.04 | 36.21 | 3,381 | +0.27(+0.76%) |
Jul 29, 2019 | 35.87 | 36.11 | 35.37 | 35.94 | 5,475 | +0.17(+0.46%) |
Jul 26, 2019 | 36.87 | 37.34 | 35.50 | 35.77 | 12,458 | -0.47(-1.29%) |
Jul 25, 2019 | 36.89 | 37.03 | 36.24 | 36.24 | 9,852 | -0.34(-0.93%) |
Jul 24, 2019 | 36.52 | 36.95 | 36.52 | 36.58 | 7,627 | -0.13(-0.34%) |
Jul 23, 2019 | 36.70 | 36.70 | 36.70 | 36.70 | 808 | -0.58(-1.56%) |
Jul 22, 2019 | 37.49 | 37.49 | 37.15 | 37.29 | 1,658 | -0.25(-0.67%) |
Jul 19, 2019 | 37.14 | 37.73 | 37.14 | 37.54 | 1,853 | +0.33(+0.89%) |
Jul 18, 2019 | 37.39 | 37.39 | 37.21 | 37.21 | 882 | +0.41(+1.11%) |
Jul 17, 2019 | 37.25 | 37.25 | 36.80 | 36.80 | 2,973 | -0.77(-2.04%) |
Jul 16, 2019 | 37.16 | 37.57 | 37.16 | 37.57 | 1,626 | +0.13(+0.34%) |
Jul 15, 2019 | 37.75 | 37.75 | 37.15 | 37.44 | 2,290 | +0.05(+0.13%) |
Jul 12, 2019 | 38.27 | 38.56 | 37.39 | 37.39 | 3,294 | -0.92(-2.41%) |
Jul 11, 2019 | 37.57 | 38.35 | 37.57 | 38.32 | 2,659 | +0.14(+0.36%) |
Jul 10, 2019 | 38.17 | 38.44 | 37.94 | 38.18 | 4,250 | -0.04(-0.10%) |
Jul 09, 2019 | 37.05 | 38.99 | 36.56 | 38.22 | 2,633 | +0.69(+1.84%) |
Jul 08, 2019 | 38.24 | 38.24 | 37.53 | 37.53 | 2,718 | -0.61(-1.60%) |
Jul 05, 2019 | 38.04 | 39.32 | 37.51 | 38.14 | 3,706 | -0.02(-0.05%) |
Jul 03, 2019 | 38.75 | 39.04 | 36.97 | 38.16 | 12,149 | -0.32(-0.83%) |
Jul 02, 2019 | 37.59 | 38.72 | 37.54 | 38.48 | 3,311 | +1.05(+2.80%) |