Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 33.28 | 33.55 | 33.07 | 33.35 | 219,528 | -0.05(-0.15%) |
Aug 28, 2020 | 33.39 | 33.48 | 33.05 | 33.40 | 216,000 | +0.04(+0.12%) |
Aug 27, 2020 | 34.53 | 34.55 | 33.31 | 33.36 | 165,721 | -1.06(-3.08%) |
Aug 26, 2020 | 34.55 | 34.93 | 34.30 | 34.42 | 174,093 | +0.03(+0.09%) |
Aug 25, 2020 | 34.25 | 34.51 | 34.03 | 34.39 | 213,038 | +0.16(+0.47%) |
Aug 24, 2020 | 33.98 | 34.57 | 33.77 | 34.23 | 252,058 | +0.67(+2.00%) |
Aug 21, 2020 | 33.77 | 33.86 | 33.35 | 33.56 | 139,000 | -0.27(-0.81%) |
Aug 20, 2020 | 33.95 | 34.12 | 33.27 | 33.84 | 164,197 | -0.27(-0.81%) |
Aug 19, 2020 | 33.45 | 34.63 | 33.45 | 34.11 | 234,154 | +0.64(+1.91%) |
Aug 18, 2020 | 32.92 | 33.50 | 32.78 | 33.47 | 310,005 | +0.55(+1.67%) |
Aug 17, 2020 | 32.59 | 33.03 | 32.05 | 32.92 | 241,961 | +0.31(+0.95%) |
Aug 14, 2020 | 32.68 | 32.83 | 32.45 | 32.61 | 194,500 | -0.25(-0.76%) |
Aug 13, 2020 | 32.51 | 33.12 | 32.00 | 32.86 | 309,137 | +0.23(+0.70%) |
Aug 12, 2020 | 32.54 | 32.67 | 32.33 | 32.63 | 230,700 | +0.38(+1.18%) |
Aug 11, 2020 | 32.66 | 32.72 | 32.10 | 32.25 | 339,212 | -0.27(-0.83%) |
Aug 10, 2020 | 32.14 | 32.67 | 32.12 | 32.52 | 373,537 | +0.45(+1.40%) |
Aug 07, 2020 | 31.88 | 32.33 | 31.70 | 32.07 | 211,000 | +0.04(+0.12%) |
Aug 06, 2020 | 32.46 | 32.51 | 31.98 | 32.03 | 252,263 | -0.34(-1.05%) |
Aug 05, 2020 | 32.61 | 32.69 | 32.27 | 32.37 | 359,531 | -0.43(-1.31%) |
Aug 04, 2020 | 32.29 | 32.80 | 31.91 | 32.80 | 400,821 | +0.61(+1.89%) |
Aug 03, 2020 | 30.92 | 32.27 | 30.91 | 32.19 | 426,880 | +1.44(+4.68%) |
Jul 31, 2020 | 29.99 | 30.77 | 29.72 | 30.75 | 424,800 | +0.84(+2.81%) |
Jul 30, 2020 | 29.40 | 30.07 | 29.16 | 29.91 | 255,484 | +0.00(+0.00%) |
Jul 29, 2020 | 29.06 | 29.93 | 28.94 | 29.91 | 373,550 | +1.05(+3.64%) |
Jul 28, 2020 | 30.00 | 30.05 | 28.68 | 28.86 | 415,312 | -1.33(-4.41%) |
Jul 27, 2020 | 30.78 | 31.18 | 30.06 | 30.19 | 356,564 | -0.38(-1.24%) |
Jul 24, 2020 | 31.57 | 32.21 | 30.21 | 30.57 | 471,800 | -1.22(-3.84%) |
Jul 23, 2020 | 32.00 | 33.38 | 31.35 | 31.79 | 1,661,310 | +2.02(+6.79%) |
Jul 22, 2020 | 30.91 | 31.00 | 29.30 | 29.77 | 803,308 | -0.40(-1.33%) |
Jul 21, 2020 | 29.51 | 30.33 | 29.13 | 30.17 | 470,532 | +0.74(+2.51%) |
Jul 20, 2020 | 28.75 | 29.83 | 28.62 | 29.43 | 463,501 | +1.21(+4.29%) |
Jul 17, 2020 | 26.38 | 28.36 | 26.38 | 28.22 | 539,000 | +1.59(+5.97%) |
Jul 16, 2020 | 25.88 | 26.72 | 25.38 | 26.63 | 427,062 | +0.73(+2.82%) |
Jul 15, 2020 | 25.32 | 26.49 | 25.32 | 25.90 | 445,037 | +0.56(+2.21%) |
Jul 14, 2020 | 23.92 | 25.68 | 23.92 | 25.34 | 942,677 | +1.30(+5.41%) |
Jul 13, 2020 | 24.36 | 24.75 | 24.01 | 24.04 | 305,790 | -0.06(-0.25%) |
Jul 10, 2020 | 24.28 | 24.42 | 23.75 | 24.10 | 174,100 | -0.16(-0.66%) |
Jul 09, 2020 | 24.00 | 24.49 | 23.79 | 24.26 | 291,985 | +0.36(+1.51%) |
Jul 08, 2020 | 23.82 | 24.06 | 23.50 | 23.90 | 207,409 | +0.12(+0.50%) |
Jul 07, 2020 | 24.57 | 24.86 | 23.68 | 23.78 | 344,818 | -0.83(-3.37%) |
Jul 06, 2020 | 25.01 | 25.03 | 24.58 | 24.61 | 238,818 | +0.20(+0.82%) |
Jul 02, 2020 | 24.70 | 24.96 | 24.21 | 24.41 | 337,200 | +0.03(+0.12%) |
Jul 01, 2020 | 25.70 | 25.96 | 24.28 | 24.38 | 265,862 | -1.51(-5.83%) |
Jun 30, 2020 | 24.47 | 26.04 | 24.47 | 25.89 | 468,303 | +1.46(+5.98%) |
Jun 29, 2020 | 24.56 | 24.76 | 24.18 | 24.43 | 197,434 | +0.16(+0.66%) |
Jun 26, 2020 | 24.64 | 24.75 | 24.13 | 24.27 | 453,900 | -0.48(-1.94%) |
Jun 25, 2020 | 24.89 | 25.04 | 24.50 | 24.75 | 273,171 | -0.20(-0.80%) |
Jun 24, 2020 | 25.18 | 25.24 | 24.54 | 24.95 | 161,079 | -0.45(-1.77%) |
Jun 23, 2020 | 25.73 | 25.84 | 25.31 | 25.40 | 192,622 | -0.06(-0.24%) |
Jun 22, 2020 | 24.91 | 25.57 | 24.73 | 25.46 | 311,537 | +0.50(+2.00%) |
Jun 19, 2020 | 25.00 | 25.25 | 24.57 | 24.96 | 559,000 | +0.11(+0.44%) |
Jun 18, 2020 | 24.46 | 24.86 | 24.29 | 24.85 | 239,768 | +0.22(+0.89%) |
Jun 17, 2020 | 24.87 | 24.91 | 24.30 | 24.63 | 195,900 | -0.26(-1.04%) |
Jun 16, 2020 | 25.21 | 25.60 | 24.77 | 24.89 | 153,059 | +0.45(+1.84%) |
Jun 15, 2020 | 23.50 | 24.60 | 23.31 | 24.44 | 191,302 | +0.45(+1.88%) |
Jun 12, 2020 | 24.05 | 24.55 | 23.20 | 23.99 | 272,100 | +0.69(+2.96%) |
Jun 11, 2020 | 25.10 | 25.57 | 23.22 | 23.30 | 350,283 | -2.79(-10.69%) |
Jun 10, 2020 | 26.65 | 26.65 | 25.91 | 26.09 | 177,855 | -0.44(-1.66%) |
Jun 09, 2020 | 26.52 | 26.78 | 26.18 | 26.53 | 232,179 | -0.23(-0.86%) |
Jun 08, 2020 | 27.00 | 27.63 | 26.73 | 26.76 | 250,852 | -0.44(-1.62%) |
Jun 05, 2020 | 26.67 | 27.21 | 26.32 | 27.20 | 288,600 | +1.25(+4.82%) |
Jun 04, 2020 | 26.01 | 26.25 | 25.56 | 25.95 | 198,419 | -0.38(-1.44%) |
Jun 03, 2020 | 26.27 | 26.92 | 26.12 | 26.33 | 346,647 | +0.16(+0.61%) |
Jun 02, 2020 | 25.67 | 26.20 | 25.25 | 26.17 | 206,311 | +0.63(+2.47%) |
Jun 01, 2020 | 25.71 | 26.06 | 25.04 | 25.54 | 196,479 | -0.19(-0.74%) |
May 29, 2020 | 24.87 | 25.75 | 24.80 | 25.73 | 222,200 | +0.66(+2.63%) |
May 28, 2020 | 26.21 | 26.21 | 24.94 | 25.07 | 175,929 | -0.83(-3.20%) |
May 27, 2020 | 25.72 | 26.36 | 25.35 | 25.90 | 255,678 | +0.49(+1.93%) |
May 26, 2020 | 26.00 | 26.53 | 25.31 | 25.41 | 247,965 | +0.08(+0.32%) |
May 22, 2020 | 24.76 | 25.33 | 24.53 | 25.33 | 172,800 | +0.77(+3.14%) |
May 21, 2020 | 25.17 | 25.40 | 24.54 | 24.56 | 269,399 | -0.65(-2.58%) |
May 20, 2020 | 25.40 | 25.58 | 25.02 | 25.21 | 200,285 | +0.24(+0.96%) |
May 19, 2020 | 24.89 | 25.78 | 24.54 | 24.97 | 244,896 | +0.12(+0.48%) |
May 18, 2020 | 24.95 | 24.99 | 24.45 | 24.85 | 323,637 | +1.10(+4.63%) |
May 15, 2020 | 23.46 | 23.84 | 23.25 | 23.75 | 193,900 | +0.16(+0.68%) |
May 14, 2020 | 23.13 | 23.62 | 22.76 | 23.59 | 254,733 | +0.13(+0.55%) |
May 13, 2020 | 23.59 | 23.91 | 23.19 | 23.46 | 222,851 | -0.24(-1.01%) |
May 12, 2020 | 24.05 | 24.35 | 23.57 | 23.70 | 324,971 | -0.32(-1.33%) |
May 11, 2020 | 23.91 | 24.35 | 23.24 | 24.02 | 312,522 | +0.00(+0.00%) |
May 08, 2020 | 23.39 | 24.10 | 23.09 | 24.02 | 366,100 | +1.14(+4.98%) |
May 07, 2020 | 23.50 | 23.60 | 22.66 | 22.88 | 194,325 | -0.43(-1.84%) |
May 06, 2020 | 23.23 | 23.64 | 23.01 | 23.31 | 307,266 | +0.16(+0.69%) |
May 05, 2020 | 23.00 | 23.67 | 22.64 | 23.15 | 260,534 | +0.26(+1.14%) |
May 04, 2020 | 21.91 | 22.90 | 21.57 | 22.89 | 469,743 | +0.94(+4.28%) |
May 01, 2020 | 23.25 | 23.55 | 21.86 | 21.95 | 314,900 | -2.03(-8.47%) |
Apr 30, 2020 | 23.60 | 24.40 | 23.12 | 23.98 | 552,865 | -0.02(-0.08%) |
Apr 29, 2020 | 23.13 | 24.42 | 22.95 | 24.00 | 559,846 | +1.14(+4.99%) |
Apr 28, 2020 | 22.98 | 23.33 | 22.66 | 22.86 | 446,557 | +0.09(+0.40%) |
Apr 27, 2020 | 21.79 | 22.84 | 21.55 | 22.77 | 680,672 | +1.12(+5.17%) |
Apr 24, 2020 | 21.99 | 22.19 | 21.41 | 21.65 | 607,000 | -0.01(-0.05%) |
Apr 23, 2020 | 23.35 | 23.82 | 21.28 | 21.66 | 2,348,190 | -4.36(-16.76%) |
Apr 22, 2020 | 25.06 | 26.27 | 24.21 | 26.02 | 921,321 | +2.49(+10.58%) |
Apr 21, 2020 | 24.73 | 24.96 | 23.46 | 23.53 | 372,703 | -1.40(-5.62%) |
Apr 20, 2020 | 24.50 | 25.30 | 24.31 | 24.93 | 290,210 | +0.03(+0.12%) |
Apr 17, 2020 | 25.98 | 26.50 | 24.47 | 24.90 | 492,100 | -0.43(-1.70%) |
Apr 16, 2020 | 24.49 | 25.40 | 24.40 | 25.33 | 455,563 | +1.11(+4.58%) |
Apr 15, 2020 | 23.95 | 24.96 | 23.40 | 24.22 | 721,902 | -0.43(-1.74%) |
Apr 14, 2020 | 24.57 | 24.91 | 24.10 | 24.65 | 320,841 | +0.76(+3.18%) |
Apr 13, 2020 | 24.72 | 24.89 | 23.25 | 23.89 | 289,623 | -1.01(-4.06%) |
Apr 09, 2020 | 24.51 | 25.33 | 24.14 | 24.90 | 351,100 | +0.80(+3.32%) |
Apr 08, 2020 | 23.29 | 24.51 | 23.29 | 24.10 | 426,488 | +1.31(+5.75%) |
Apr 07, 2020 | 22.93 | 23.44 | 22.41 | 22.79 | 452,758 | +0.19(+0.84%) |
Apr 06, 2020 | 22.15 | 22.70 | 21.51 | 22.60 | 329,231 | +1.10(+5.12%) |
Apr 03, 2020 | 21.25 | 21.88 | 20.87 | 21.50 | 293,900 | +0.18(+0.84%) |
Apr 02, 2020 | 21.08 | 22.04 | 20.68 | 21.32 | 282,673 | +0.04(+0.19%) |
Apr 01, 2020 | 22.35 | 22.45 | 21.03 | 21.28 | 391,270 | -1.56(-6.83%) |
Mar 31, 2020 | 22.25 | 23.16 | 22.11 | 22.84 | 418,946 | +0.52(+2.33%) |
Mar 30, 2020 | 21.81 | 22.42 | 20.00 | 22.32 | 458,843 | +1.28(+6.08%) |
Mar 27, 2020 | 21.13 | 21.49 | 20.81 | 21.04 | 490,300 | -0.64(-2.95%) |
Mar 26, 2020 | 20.32 | 21.85 | 19.79 | 21.68 | 460,753 | +1.42(+7.01%) |
Mar 25, 2020 | 20.25 | 20.67 | 19.44 | 20.26 | 413,983 | -0.06(-0.30%) |
Mar 24, 2020 | 19.41 | 20.40 | 18.83 | 20.32 | 411,178 | +1.61(+8.61%) |
Mar 23, 2020 | 18.49 | 18.85 | 17.73 | 18.71 | 353,235 | +0.47(+2.58%) |
Mar 20, 2020 | 17.80 | 18.79 | 16.97 | 18.24 | 634,200 | +1.11(+6.48%) |
Mar 19, 2020 | 15.26 | 17.98 | 15.01 | 17.13 | 424,525 | +1.81(+11.81%) |
Mar 18, 2020 | 16.75 | 17.55 | 15.03 | 15.32 | 315,899 | -2.25(-12.81%) |
Mar 17, 2020 | 16.94 | 17.75 | 15.43 | 17.57 | 489,616 | +0.94(+5.65%) |
Mar 16, 2020 | 17.31 | 18.32 | 16.47 | 16.63 | 447,733 | -1.99(-10.69%) |
Mar 13, 2020 | 18.84 | 19.07 | 17.40 | 18.62 | 642,800 | +0.47(+2.59%) |
Mar 12, 2020 | 17.86 | 19.22 | 17.52 | 18.15 | 619,160 | -0.73(-3.87%) |
Mar 11, 2020 | 18.21 | 19.07 | 18.04 | 18.88 | 283,279 | +0.31(+1.67%) |
Mar 10, 2020 | 18.84 | 18.93 | 17.77 | 18.57 | 631,175 | +0.25(+1.36%) |
Mar 09, 2020 | 18.24 | 18.84 | 17.84 | 18.32 | 370,541 | -0.36(-1.93%) |
Mar 06, 2020 | 17.69 | 18.78 | 17.51 | 18.68 | 505,400 | +0.46(+2.52%) |
Mar 05, 2020 | 18.27 | 18.56 | 17.80 | 18.22 | 483,881 | -0.46(-2.46%) |
Mar 04, 2020 | 18.80 | 19.10 | 18.16 | 18.68 | 428,634 | +0.16(+0.86%) |
Mar 03, 2020 | 19.07 | 19.48 | 18.27 | 18.52 | 339,875 | -0.56(-2.94%) |
Mar 02, 2020 | 18.95 | 19.24 | 18.67 | 19.08 | 433,478 | +0.21(+1.11%) |
Feb 28, 2020 | 18.22 | 18.93 | 18.08 | 18.87 | 753,600 | -0.04(-0.21%) |
Feb 27, 2020 | 19.66 | 19.91 | 18.90 | 18.91 | 545,475 | -1.19(-5.92%) |
Feb 26, 2020 | 20.53 | 20.77 | 19.97 | 20.10 | 270,357 | -0.38(-1.86%) |
Feb 25, 2020 | 21.31 | 21.46 | 20.35 | 20.48 | 343,498 | -0.84(-3.94%) |
Feb 24, 2020 | 21.71 | 21.82 | 21.11 | 21.32 | 299,700 | -0.92(-4.14%) |
Feb 21, 2020 | 21.91 | 22.40 | 21.33 | 22.24 | 355,100 | +0.19(+0.86%) |
Feb 20, 2020 | 21.97 | 22.21 | 21.60 | 22.05 | 286,688 | +0.22(+1.01%) |
Feb 19, 2020 | 21.92 | 22.30 | 21.77 | 21.83 | 360,655 | -0.05(-0.23%) |
Feb 18, 2020 | 21.87 | 22.01 | 21.48 | 21.88 | 359,123 | -0.23(-1.04%) |
Feb 14, 2020 | 22.81 | 22.81 | 21.94 | 22.11 | 234,300 | -0.74(-3.24%) |
Feb 13, 2020 | 22.90 | 23.16 | 22.65 | 22.85 | 258,577 | -0.29(-1.25%) |
Feb 12, 2020 | 22.71 | 23.22 | 22.33 | 23.14 | 329,428 | +0.56(+2.48%) |
Feb 11, 2020 | 23.24 | 23.41 | 22.53 | 22.58 | 363,585 | -0.55(-2.36%) |
Feb 10, 2020 | 23.34 | 23.44 | 22.65 | 23.12 | 617,666 | -0.41(-1.76%) |
Feb 07, 2020 | 24.76 | 24.85 | 23.25 | 23.54 | 973,300 | -1.25(-5.04%) |
Feb 06, 2020 | 24.50 | 25.56 | 24.25 | 24.79 | 879,193 | -1.15(-4.43%) |
Feb 05, 2020 | 26.16 | 26.16 | 25.24 | 25.94 | 499,941 | +0.10(+0.39%) |
Feb 04, 2020 | 26.08 | 26.32 | 25.53 | 25.84 | 284,879 | +0.06(+0.23%) |
Feb 03, 2020 | 25.77 | 25.83 | 25.18 | 25.78 | 329,546 | +0.06(+0.23%) |
Jan 31, 2020 | 26.04 | 26.18 | 25.66 | 25.72 | 195,500 | -0.41(-1.57%) |
Jan 30, 2020 | 25.90 | 26.16 | 25.40 | 26.13 | 198,612 | -0.08(-0.31%) |
Jan 29, 2020 | 26.95 | 27.09 | 26.18 | 26.21 | 246,521 | -0.65(-2.42%) |
Jan 28, 2020 | 26.75 | 27.01 | 26.45 | 26.86 | 204,532 | +0.21(+0.79%) |
Jan 27, 2020 | 26.29 | 26.93 | 26.10 | 26.65 | 323,770 | -0.03(-0.11%) |
Jan 24, 2020 | 27.14 | 27.27 | 26.38 | 26.68 | 203,600 | -0.31(-1.15%) |
Jan 23, 2020 | 26.54 | 27.07 | 26.17 | 26.99 | 299,375 | +0.41(+1.54%) |
Jan 22, 2020 | 26.27 | 26.70 | 25.98 | 26.58 | 149,974 | +0.45(+1.72%) |
Jan 21, 2020 | 26.50 | 26.50 | 25.93 | 26.13 | 288,419 | -0.49(-1.84%) |
Jan 17, 2020 | 26.50 | 26.70 | 26.12 | 26.62 | 246,000 | -0.01(-0.04%) |
Jan 16, 2020 | 26.52 | 26.90 | 26.50 | 26.63 | 102,861 | +0.27(+1.02%) |
Jan 15, 2020 | 26.56 | 27.08 | 26.17 | 26.36 | 269,578 | -0.24(-0.90%) |
Jan 14, 2020 | 26.17 | 26.86 | 26.04 | 26.60 | 364,488 | +0.28(+1.06%) |
Jan 13, 2020 | 25.69 | 26.42 | 25.54 | 26.32 | 345,396 | +0.73(+2.85%) |
Jan 10, 2020 | 25.07 | 25.60 | 25.07 | 25.59 | 300,100 | +0.53(+2.11%) |
Jan 09, 2020 | 25.52 | 25.66 | 25.04 | 25.06 | 259,836 | -0.30(-1.18%) |
Jan 08, 2020 | 25.42 | 25.86 | 25.29 | 25.36 | 257,439 | -0.13(-0.51%) |
Jan 07, 2020 | 25.33 | 25.62 | 25.32 | 25.49 | 219,456 | +0.17(+0.67%) |
Jan 06, 2020 | 24.61 | 25.44 | 24.61 | 25.32 | 343,215 | +0.51(+2.06%) |
Jan 03, 2020 | 24.56 | 24.93 | 24.56 | 24.81 | 298,000 | -0.13(-0.52%) |
Jan 02, 2020 | 24.80 | 25.06 | 24.54 | 24.94 | 309,879 | +0.43(+1.75%) |
Dec 31, 2019 | 24.50 | 24.85 | 24.46 | 24.51 | 252,200 | -0.12(-0.49%) |
Dec 30, 2019 | 24.62 | 24.88 | 24.42 | 24.63 | 182,371 | +0.13(+0.53%) |
Dec 27, 2019 | 24.57 | 24.62 | 24.25 | 24.50 | 222,300 | -0.03(-0.12%) |
Dec 26, 2019 | 24.70 | 24.99 | 24.46 | 24.53 | 155,709 | -0.20(-0.81%) |
Dec 24, 2019 | 25.08 | 25.38 | 24.69 | 24.73 | 100,900 | -0.30(-1.20%) |
Dec 23, 2019 | 24.48 | 25.27 | 24.31 | 25.03 | 436,984 | +0.77(+3.17%) |
Dec 20, 2019 | 24.42 | 24.48 | 24.20 | 24.26 | 972,900 | -0.09(-0.37%) |
Dec 19, 2019 | 24.29 | 24.48 | 23.91 | 24.35 | 303,440 | +0.07(+0.29%) |
Dec 18, 2019 | 24.78 | 24.92 | 24.19 | 24.28 | 232,071 | -0.47(-1.90%) |
Dec 17, 2019 | 24.39 | 25.08 | 24.24 | 24.75 | 359,924 | +0.46(+1.89%) |
Dec 16, 2019 | 23.84 | 24.59 | 23.79 | 24.29 | 406,202 | +0.51(+2.14%) |
Dec 13, 2019 | 24.57 | 24.73 | 23.69 | 23.78 | 412,400 | -0.97(-3.94%) |
Dec 12, 2019 | 24.26 | 24.93 | 24.19 | 24.75 | 390,359 | +0.61(+2.51%) |
Dec 11, 2019 | 24.20 | 24.35 | 24.04 | 24.15 | 310,498 | +0.06(+0.25%) |
Dec 10, 2019 | 24.37 | 24.38 | 24.06 | 24.09 | 400,597 | -0.27(-1.11%) |
Dec 09, 2019 | 24.58 | 24.80 | 24.35 | 24.36 | 229,030 | -0.30(-1.22%) |
Dec 06, 2019 | 24.54 | 24.91 | 24.43 | 24.66 | 263,500 | +0.28(+1.15%) |
Dec 05, 2019 | 24.52 | 24.67 | 24.22 | 24.38 | 276,185 | -0.04(-0.16%) |
Dec 04, 2019 | 24.88 | 25.23 | 24.37 | 24.42 | 244,944 | -0.22(-0.89%) |
Dec 03, 2019 | 24.26 | 24.74 | 24.02 | 24.64 | 273,797 | +0.20(+0.82%) |
Dec 02, 2019 | 25.11 | 25.23 | 24.27 | 24.44 | 450,050 | -0.67(-2.67%) |
Nov 29, 2019 | 25.12 | 25.26 | 24.92 | 25.11 | 74,700 | -0.04(-0.16%) |
Nov 27, 2019 | 25.13 | 25.34 | 25.06 | 25.15 | 195,900 | +0.01(+0.04%) |
Nov 26, 2019 | 25.12 | 25.38 | 24.84 | 25.14 | 243,042 | -0.02(-0.10%) |
Nov 25, 2019 | 24.99 | 25.46 | 24.97 | 25.16 | 371,072 | +0.22(+0.90%) |
Nov 22, 2019 | 25.67 | 25.73 | 24.87 | 24.94 | 374,800 | -0.61(-2.39%) |
Nov 21, 2019 | 25.93 | 26.07 | 25.25 | 25.55 | 282,756 | -0.29(-1.12%) |
Nov 20, 2019 | 26.05 | 26.52 | 25.68 | 25.84 | 455,814 | -0.54(-2.05%) |
Nov 19, 2019 | 26.65 | 26.87 | 26.36 | 26.38 | 352,699 | -0.02(-0.08%) |
Nov 18, 2019 | 27.05 | 27.05 | 26.31 | 26.40 | 256,404 | -0.65(-2.40%) |
Nov 15, 2019 | 27.14 | 27.14 | 26.69 | 27.05 | 240,000 | +0.17(+0.63%) |
Nov 14, 2019 | 26.88 | 27.22 | 26.29 | 26.88 | 306,549 | -0.26(-0.96%) |
Nov 13, 2019 | 27.32 | 27.76 | 26.99 | 27.14 | 249,359 | -0.20(-0.73%) |
Nov 12, 2019 | 27.37 | 27.56 | 26.97 | 27.34 | 353,199 | +0.02(+0.07%) |
Nov 11, 2019 | 27.53 | 27.56 | 27.25 | 27.32 | 185,588 | -0.40(-1.44%) |
Nov 08, 2019 | 27.36 | 27.73 | 27.21 | 27.72 | 213,100 | +0.28(+1.02%) |
Nov 07, 2019 | 27.53 | 27.82 | 27.33 | 27.44 | 197,613 | +0.08(+0.29%) |
Nov 06, 2019 | 27.31 | 27.53 | 27.21 | 27.36 | 316,821 | +0.07(+0.26%) |
Nov 05, 2019 | 27.40 | 27.79 | 27.14 | 27.29 | 286,462 | -0.07(-0.24%) |
Nov 04, 2019 | 27.60 | 27.67 | 27.30 | 27.36 | 242,613 | +0.11(+0.39%) |
Nov 01, 2019 | 27.25 | 27.45 | 26.69 | 27.25 | 310,000 | +0.08(+0.29%) |
Oct 31, 2019 | 27.32 | 27.69 | 26.74 | 27.17 | 338,829 | -0.25(-0.91%) |
Oct 30, 2019 | 26.51 | 27.50 | 26.21 | 27.42 | 305,514 | +0.94(+3.55%) |
Oct 29, 2019 | 27.40 | 27.50 | 26.43 | 26.48 | 324,384 | -0.85(-3.11%) |
Oct 28, 2019 | 26.55 | 27.64 | 26.53 | 27.33 | 457,811 | +0.78(+2.94%) |
Oct 25, 2019 | 25.84 | 26.78 | 25.84 | 26.55 | 646,500 | +0.52(+2.00%) |
Oct 24, 2019 | 27.12 | 28.83 | 25.25 | 26.03 | 2,519,056 | -4.57(-14.93%) |
Oct 23, 2019 | 31.85 | 31.85 | 30.20 | 30.60 | 347,959 | -1.35(-4.23%) |
Oct 22, 2019 | 32.31 | 32.55 | 31.82 | 31.95 | 283,775 | -0.30(-0.93%) |
Oct 21, 2019 | 32.20 | 32.55 | 32.03 | 32.25 | 238,001 | +0.42(+1.32%) |
Oct 18, 2019 | 31.77 | 32.15 | 31.49 | 31.83 | 209,500 | -0.06(-0.19%) |
Oct 17, 2019 | 31.39 | 31.91 | 31.06 | 31.89 | 259,287 | +0.78(+2.51%) |
Oct 16, 2019 | 31.41 | 31.71 | 30.44 | 31.11 | 315,805 | -0.25(-0.80%) |
Oct 15, 2019 | 31.65 | 31.87 | 31.26 | 31.36 | 325,068 | -0.27(-0.85%) |
Oct 14, 2019 | 31.35 | 31.70 | 30.88 | 31.63 | 167,982 | +0.20(+0.64%) |
Oct 11, 2019 | 31.29 | 31.82 | 31.01 | 31.43 | 237,900 | +0.70(+2.28%) |
Oct 10, 2019 | 31.37 | 31.37 | 29.84 | 30.73 | 364,162 | -0.54(-1.73%) |
Oct 09, 2019 | 32.61 | 32.61 | 31.09 | 31.27 | 396,579 | -1.16(-3.58%) |
Oct 08, 2019 | 33.40 | 33.40 | 32.39 | 32.43 | 376,371 | -1.08(-3.22%) |
Oct 07, 2019 | 33.57 | 34.10 | 33.26 | 33.51 | 297,958 | -0.13(-0.39%) |
Oct 04, 2019 | 33.61 | 33.94 | 33.48 | 33.64 | 385,700 | -0.06(-0.18%) |
Oct 03, 2019 | 33.01 | 33.77 | 32.69 | 33.70 | 274,434 | +0.68(+2.06%) |
Oct 02, 2019 | 32.20 | 33.11 | 31.86 | 33.02 | 518,899 | +0.69(+2.13%) |
Oct 01, 2019 | 32.22 | 33.14 | 31.98 | 32.33 | 540,761 | +0.11(+0.34%) |
Sep 30, 2019 | 32.20 | 32.61 | 31.84 | 32.22 | 506,315 | +0.17(+0.53%) |
Sep 27, 2019 | 31.96 | 32.52 | 31.69 | 32.05 | 434,900 | +0.22(+0.69%) |
Sep 26, 2019 | 31.50 | 32.10 | 31.25 | 31.83 | 341,088 | +0.19(+0.62%) |
Sep 25, 2019 | 30.42 | 31.71 | 30.04 | 31.64 | 653,813 | +1.24(+4.06%) |
Sep 24, 2019 | 31.08 | 31.31 | 30.34 | 30.40 | 412,096 | -0.56(-1.81%) |
Sep 23, 2019 | 30.49 | 31.16 | 30.21 | 30.96 | 528,199 | +0.30(+0.98%) |
Sep 20, 2019 | 29.99 | 32.02 | 29.56 | 30.66 | 3,472,000 | +0.65(+2.17%) |
Sep 19, 2019 | 31.80 | 31.89 | 29.84 | 30.01 | 836,445 | -1.57(-4.97%) |
Sep 18, 2019 | 32.55 | 32.55 | 31.23 | 31.58 | 575,295 | -0.81(-2.50%) |
Sep 17, 2019 | 33.01 | 33.05 | 31.20 | 32.39 | 595,684 | -0.61(-1.85%) |
Sep 16, 2019 | 34.62 | 34.62 | 31.78 | 33.00 | 1,453,003 | -2.01(-5.74%) |
Sep 13, 2019 | 36.56 | 36.70 | 34.89 | 35.01 | 373,300 | -1.53(-4.19%) |
Sep 12, 2019 | 36.67 | 36.87 | 35.64 | 36.54 | 220,016 | +0.04(+0.11%) |
Sep 11, 2019 | 35.29 | 36.61 | 35.20 | 36.50 | 202,620 | +1.43(+4.08%) |
Sep 10, 2019 | 34.71 | 35.46 | 34.22 | 35.07 | 265,980 | +0.37(+1.07%) |
Sep 09, 2019 | 34.78 | 34.92 | 34.14 | 34.70 | 292,934 | +0.17(+0.49%) |
Sep 06, 2019 | 34.69 | 34.98 | 34.19 | 34.53 | 267,500 | -0.04(-0.12%) |
Sep 05, 2019 | 34.24 | 34.94 | 34.04 | 34.57 | 219,901 | +0.77(+2.28%) |
Sep 04, 2019 | 34.15 | 34.23 | 33.59 | 33.80 | 230,251 | +0.11(+0.33%) |