Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 32.01 | 32.07 | 31.21 | 31.45 | 558,999 | -0.71(-2.20%) |
Jul 30, 2020 | 31.54 | 32.18 | 31.18 | 32.16 | 543,517 | -0.57(-1.74%) |
Jul 29, 2020 | 32.29 | 32.85 | 32.24 | 32.73 | 545,329 | +0.23(+0.72%) |
Jul 28, 2020 | 33.00 | 33.08 | 32.48 | 32.49 | 711,178 | -1.07(-3.19%) |
Jul 27, 2020 | 33.13 | 33.60 | 33.07 | 33.57 | 263,023 | +0.59(+1.78%) |
Jul 24, 2020 | 32.85 | 33.07 | 32.72 | 32.98 | 337,644 | -0.24(-0.73%) |
Jul 23, 2020 | 33.38 | 33.47 | 33.01 | 33.22 | 396,079 | -0.31(-0.93%) |
Jul 22, 2020 | 33.43 | 33.62 | 33.35 | 33.53 | 346,584 | +0.07(+0.21%) |
Jul 21, 2020 | 33.74 | 33.85 | 33.37 | 33.46 | 299,745 | -0.15(-0.44%) |
Jul 20, 2020 | 33.16 | 33.77 | 33.08 | 33.61 | 569,033 | +0.64(+1.94%) |
Jul 17, 2020 | 32.85 | 33.05 | 32.73 | 32.97 | 383,813 | -0.02(-0.05%) |
Jul 16, 2020 | 32.75 | 33.07 | 32.62 | 32.99 | 435,903 | +0.10(+0.29%) |
Jul 15, 2020 | 33.06 | 33.19 | 32.49 | 32.89 | 504,048 | +0.78(+2.42%) |
Jul 14, 2020 | 31.08 | 32.19 | 31.03 | 32.11 | 625,750 | +1.18(+3.83%) |
Jul 13, 2020 | 31.72 | 31.82 | 30.85 | 30.93 | 961,623 | -0.63(-2.00%) |
Jul 10, 2020 | 31.30 | 31.60 | 31.13 | 31.56 | 547,891 | +0.97(+3.16%) |
Jul 09, 2020 | 31.35 | 31.39 | 30.39 | 30.59 | 665,114 | -0.37(-1.20%) |
Jul 08, 2020 | 30.94 | 31.25 | 30.70 | 30.97 | 704,517 | -0.27(-0.86%) |
Jul 07, 2020 | 31.64 | 31.67 | 31.06 | 31.23 | 920,948 | -0.08(-0.25%) |
Jul 06, 2020 | 31.43 | 31.54 | 31.16 | 31.31 | 471,232 | +0.49(+1.60%) |
Jul 02, 2020 | 30.98 | 31.37 | 30.68 | 30.82 | 717,291 | +0.72(+2.38%) |
Jul 01, 2020 | 29.86 | 30.20 | 29.83 | 30.10 | 680,845 | +0.45(+1.52%) |
Jun 30, 2020 | 29.20 | 29.72 | 28.99 | 29.65 | 916,121 | -0.15(-0.49%) |
Jun 29, 2020 | 29.64 | 29.99 | 29.46 | 29.80 | 629,415 | +0.58(+1.98%) |
Jun 26, 2020 | 29.57 | 29.60 | 29.15 | 29.22 | 440,742 | -0.22(-0.73%) |
Jun 25, 2020 | 29.07 | 29.44 | 28.80 | 29.44 | 1,097,323 | +0.19(+0.65%) |
Jun 24, 2020 | 29.95 | 30.04 | 29.18 | 29.25 | 965,919 | -1.44(-4.70%) |
Jun 23, 2020 | 31.12 | 31.20 | 30.65 | 30.69 | 867,400 | +0.27(+0.88%) |
Jun 22, 2020 | 30.42 | 30.54 | 30.17 | 30.42 | 1,343,218 | +0.46(+1.53%) |
Jun 19, 2020 | 31.23 | 31.26 | 29.72 | 29.96 | 1,664,385 | -0.92(-2.97%) |
Jun 18, 2020 | 30.54 | 31.03 | 30.46 | 30.88 | 544,501 | +0.15(+0.48%) |
Jun 17, 2020 | 31.67 | 31.67 | 30.70 | 30.73 | 918,732 | -0.45(-1.44%) |
Jun 16, 2020 | 31.61 | 31.67 | 30.76 | 31.18 | 845,904 | +1.52(+5.13%) |
Jun 15, 2020 | 28.63 | 29.82 | 28.48 | 29.66 | 602,808 | +0.53(+1.81%) |
Jun 12, 2020 | 29.31 | 29.49 | 28.45 | 29.13 | 566,983 | +0.97(+3.44%) |
Jun 11, 2020 | 29.11 | 29.55 | 28.08 | 28.16 | 648,529 | -2.47(-8.07%) |
Jun 10, 2020 | 31.31 | 31.33 | 30.64 | 30.64 | 663,054 | -0.33(-1.06%) |
Jun 09, 2020 | 30.82 | 31.26 | 30.73 | 30.97 | 488,370 | -0.36(-1.16%) |
Jun 08, 2020 | 31.78 | 31.85 | 30.89 | 31.33 | 848,923 | -0.50(-1.57%) |
Jun 05, 2020 | 31.70 | 32.44 | 31.70 | 31.83 | 484,944 | +0.99(+3.19%) |
Jun 04, 2020 | 30.70 | 31.24 | 30.55 | 30.84 | 677,568 | +0.18(+0.59%) |
Jun 03, 2020 | 30.36 | 30.80 | 30.33 | 30.66 | 696,056 | +1.34(+4.57%) |
Jun 02, 2020 | 28.97 | 29.37 | 28.77 | 29.32 | 1,160,207 | +0.98(+3.45%) |
Jun 01, 2020 | 28.35 | 28.60 | 28.23 | 28.35 | 844,903 | +0.55(+1.99%) |
May 29, 2020 | 28.50 | 28.55 | 27.62 | 27.79 | 1,179,093 | +0.13(+0.47%) |
May 28, 2020 | 28.22 | 28.22 | 27.60 | 27.66 | 1,223,060 | -0.18(-0.65%) |
May 27, 2020 | 27.78 | 27.89 | 27.34 | 27.85 | 530,798 | +1.19(+4.47%) |
May 26, 2020 | 26.88 | 26.95 | 26.53 | 26.65 | 505,223 | +0.80(+3.07%) |
May 22, 2020 | 26.09 | 26.12 | 25.71 | 25.86 | 475,803 | +0.10(+0.37%) |
May 21, 2020 | 26.07 | 26.19 | 25.60 | 25.76 | 510,555 | -0.26(-1.00%) |
May 20, 2020 | 25.68 | 26.38 | 25.61 | 26.02 | 935,613 | +0.67(+2.66%) |
May 19, 2020 | 25.63 | 25.92 | 25.33 | 25.35 | 794,904 | -0.61(-2.36%) |
May 18, 2020 | 25.28 | 26.10 | 25.18 | 25.96 | 973,444 | +1.88(+7.82%) |
May 15, 2020 | 23.66 | 24.08 | 23.56 | 24.08 | 3,529,182 | -0.11(-0.46%) |
May 14, 2020 | 23.27 | 24.43 | 22.95 | 24.19 | 1,423,758 | +0.20(+0.83%) |
May 13, 2020 | 24.36 | 24.36 | 23.75 | 23.99 | 1,115,245 | -0.40(-1.63%) |
May 12, 2020 | 24.80 | 24.87 | 24.36 | 24.39 | 898,534 | -0.33(-1.33%) |
May 11, 2020 | 25.28 | 25.28 | 24.68 | 24.72 | 1,138,000 | -0.73(-2.89%) |
May 08, 2020 | 25.34 | 25.52 | 25.21 | 25.45 | 695,191 | +0.54(+2.15%) |
May 07, 2020 | 25.10 | 25.33 | 24.87 | 24.92 | 745,394 | +0.71(+2.93%) |
May 06, 2020 | 25.17 | 25.21 | 24.19 | 24.21 | 948,740 | -0.75(-3.01%) |
May 05, 2020 | 25.50 | 25.63 | 24.95 | 24.96 | 848,815 | -0.74(-2.89%) |
May 04, 2020 | 25.11 | 25.70 | 25.02 | 25.70 | 612,499 | +0.31(+1.23%) |
May 01, 2020 | 25.93 | 25.93 | 25.05 | 25.39 | 500,218 | -0.64(-2.46%) |
Apr 30, 2020 | 25.91 | 26.17 | 25.73 | 26.03 | 879,906 | -1.13(-4.17%) |
Apr 29, 2020 | 26.52 | 27.26 | 26.51 | 27.16 | 824,662 | +1.43(+5.54%) |
Apr 28, 2020 | 26.07 | 26.17 | 25.70 | 25.74 | 942,237 | +0.10(+0.40%) |
Apr 27, 2020 | 25.68 | 25.74 | 25.20 | 25.63 | 1,571,269 | +1.10(+4.47%) |
Apr 24, 2020 | 24.37 | 24.61 | 24.19 | 24.54 | 1,133,041 | +0.62(+2.60%) |
Apr 23, 2020 | 24.28 | 24.63 | 23.79 | 23.91 | 1,186,236 | -0.29(-1.18%) |
Apr 22, 2020 | 24.40 | 24.49 | 23.96 | 24.20 | 1,880,817 | +1.51(+6.67%) |
Apr 21, 2020 | 23.10 | 23.52 | 22.67 | 22.69 | 1,346,634 | -0.48(-2.05%) |
Apr 20, 2020 | 23.55 | 23.76 | 23.16 | 23.16 | 744,983 | -0.90(-3.74%) |
Apr 17, 2020 | 24.08 | 24.18 | 23.70 | 24.06 | 1,073,102 | +0.95(+4.11%) |
Apr 16, 2020 | 23.42 | 23.42 | 22.82 | 23.11 | 1,646,203 | +0.55(+2.45%) |
Apr 15, 2020 | 22.90 | 22.95 | 22.27 | 22.56 | 1,581,613 | -1.69(-6.95%) |
Apr 14, 2020 | 24.59 | 24.92 | 24.11 | 24.24 | 2,223,495 | -0.86(-3.41%) |
Apr 13, 2020 | 25.62 | 25.68 | 24.71 | 25.10 | 783,021 | -0.80(-3.10%) |
Apr 09, 2020 | 25.24 | 26.00 | 25.18 | 25.90 | 1,126,908 | +2.06(+8.63%) |
Apr 08, 2020 | 23.71 | 23.93 | 23.20 | 23.84 | 1,161,416 | +0.52(+2.22%) |
Apr 07, 2020 | 24.51 | 24.66 | 23.30 | 23.33 | 1,403,607 | -0.43(-1.82%) |
Apr 06, 2020 | 23.61 | 24.07 | 23.45 | 23.76 | 1,909,845 | +1.40(+6.26%) |
Apr 03, 2020 | 22.82 | 22.92 | 21.93 | 22.36 | 1,765,632 | -0.33(-1.45%) |
Apr 02, 2020 | 22.76 | 23.23 | 22.18 | 22.69 | 2,511,729 | +0.30(+1.35%) |
Apr 01, 2020 | 22.42 | 23.08 | 22.25 | 22.38 | 2,237,584 | -0.81(-3.50%) |
Mar 31, 2020 | 22.63 | 23.71 | 22.37 | 23.20 | 2,171,567 | +1.09(+4.93%) |
Mar 30, 2020 | 21.71 | 22.37 | 21.52 | 22.11 | 1,756,796 | +0.19(+0.87%) |
Mar 27, 2020 | 21.65 | 22.43 | 21.49 | 21.92 | 3,022,715 | -1.25(-5.41%) |
Mar 26, 2020 | 21.89 | 23.40 | 21.73 | 23.17 | 3,389,937 | +2.51(+12.18%) |
Mar 25, 2020 | 20.08 | 21.34 | 19.57 | 20.65 | 3,199,749 | +0.89(+4.50%) |
Mar 24, 2020 | 18.55 | 20.07 | 18.33 | 19.76 | 2,915,398 | +2.32(+13.33%) |
Mar 23, 2020 | 17.36 | 17.95 | 16.90 | 17.44 | 2,249,971 | +0.27(+1.56%) |
Mar 20, 2020 | 17.64 | 18.22 | 17.17 | 17.17 | 2,504,909 | +0.79(+4.80%) |
Mar 19, 2020 | 15.99 | 16.72 | 15.85 | 16.39 | 1,662,173 | +0.28(+1.72%) |
Mar 18, 2020 | 16.42 | 17.27 | 15.32 | 16.11 | 1,453,039 | -3.31(-17.05%) |
Mar 17, 2020 | 18.81 | 19.76 | 18.21 | 19.42 | 1,471,806 | -0.09(-0.44%) |
Mar 16, 2020 | 19.41 | 20.57 | 19.41 | 19.51 | 1,704,805 | -4.27(-17.96%) |
Mar 13, 2020 | 23.55 | 23.82 | 21.91 | 23.77 | 1,737,977 | +1.27(+5.65%) |
Mar 12, 2020 | 23.31 | 23.37 | 21.85 | 22.50 | 1,770,359 | -2.50(-9.99%) |
Mar 11, 2020 | 25.90 | 25.95 | 24.76 | 25.00 | 3,062,193 | -1.87(-6.94%) |
Mar 10, 2020 | 27.16 | 27.26 | 26.06 | 26.87 | 3,824,537 | +0.71(+2.71%) |
Mar 09, 2020 | 26.96 | 27.47 | 26.10 | 26.16 | 3,857,514 | -2.80(-9.68%) |
Mar 06, 2020 | 28.94 | 29.41 | 28.48 | 28.96 | 2,226,958 | -0.89(-2.97%) |
Mar 05, 2020 | 29.91 | 30.43 | 29.71 | 29.85 | 1,999,648 | -0.77(-2.51%) |
Mar 04, 2020 | 30.18 | 30.61 | 29.88 | 30.61 | 1,123,521 | +1.02(+3.45%) |
Mar 03, 2020 | 30.05 | 30.42 | 29.30 | 29.59 | 2,054,275 | -0.13(-0.43%) |
Mar 02, 2020 | 29.16 | 29.72 | 28.88 | 29.72 | 1,355,889 | +1.12(+3.93%) |
Feb 28, 2020 | 28.28 | 28.85 | 28.04 | 28.60 | 2,543,403 | -0.28(-0.96%) |
Feb 27, 2020 | 29.25 | 29.64 | 28.88 | 28.88 | 1,909,488 | -1.03(-3.44%) |
Feb 26, 2020 | 30.29 | 30.46 | 29.85 | 29.91 | 1,278,733 | +0.09(+0.31%) |
Feb 25, 2020 | 30.66 | 30.66 | 29.74 | 29.81 | 1,084,154 | -0.79(-2.59%) |
Feb 24, 2020 | 30.55 | 30.85 | 30.50 | 30.61 | 810,033 | -1.13(-3.56%) |
Feb 21, 2020 | 31.80 | 31.92 | 31.66 | 31.74 | 520,812 | -0.21(-0.66%) |
Feb 20, 2020 | 32.13 | 32.18 | 31.73 | 31.95 | 819,586 | -0.15(-0.47%) |
Feb 19, 2020 | 32.06 | 32.20 | 32.05 | 32.10 | 554,052 | +0.10(+0.32%) |
Feb 18, 2020 | 32.12 | 32.23 | 32.00 | 32.00 | 759,452 | -0.84(-2.55%) |
Feb 14, 2020 | 32.99 | 32.99 | 32.77 | 32.83 | 346,536 | -0.18(-0.54%) |
Feb 13, 2020 | 32.99 | 33.08 | 32.91 | 33.01 | 556,236 | -0.25(-0.76%) |
Feb 12, 2020 | 33.48 | 33.48 | 33.25 | 33.26 | 804,537 | +0.16(+0.48%) |
Feb 11, 2020 | 33.21 | 33.28 | 33.08 | 33.10 | 619,542 | +0.40(+1.21%) |
Feb 10, 2020 | 32.58 | 32.72 | 32.54 | 32.71 | 424,201 | +0.24(+0.75%) |
Feb 07, 2020 | 32.51 | 32.60 | 32.40 | 32.46 | 536,687 | -0.36(-1.11%) |
Feb 06, 2020 | 32.90 | 32.99 | 32.78 | 32.83 | 580,370 | -0.14(-0.41%) |
Feb 05, 2020 | 32.77 | 33.01 | 32.66 | 32.96 | 714,583 | +0.24(+0.75%) |
Feb 04, 2020 | 32.70 | 32.74 | 32.51 | 32.72 | 877,305 | +0.56(+1.73%) |
Feb 03, 2020 | 31.87 | 32.25 | 31.86 | 32.16 | 640,348 | +0.43(+1.36%) |
Jan 31, 2020 | 32.10 | 32.14 | 31.62 | 31.73 | 631,348 | -0.71(-2.19%) |
Jan 30, 2020 | 31.96 | 32.44 | 31.88 | 32.44 | 681,716 | +0.14(+0.44%) |
Jan 29, 2020 | 32.54 | 32.61 | 32.29 | 32.29 | 564,002 | +0.11(+0.34%) |
Jan 28, 2020 | 31.74 | 32.23 | 31.68 | 32.18 | 884,949 | +0.30(+0.95%) |
Jan 27, 2020 | 31.82 | 32.06 | 31.75 | 31.88 | 820,211 | -0.67(-2.05%) |
Jan 24, 2020 | 32.75 | 32.75 | 32.40 | 32.55 | 973,976 | +0.14(+0.44%) |
Jan 23, 2020 | 32.27 | 32.42 | 32.07 | 32.40 | 1,254,118 | +0.00(+0.00%) |
Jan 22, 2020 | 32.45 | 32.49 | 32.34 | 32.40 | 692,190 | -0.03(-0.08%) |
Jan 21, 2020 | 32.53 | 32.58 | 32.39 | 32.43 | 731,560 | -0.34(-1.03%) |
Jan 17, 2020 | 32.72 | 32.82 | 32.61 | 32.77 | 1,041,032 | -0.05(-0.15%) |
Jan 16, 2020 | 32.45 | 32.82 | 32.45 | 32.82 | 921,840 | +0.09(+0.28%) |
Jan 15, 2020 | 32.59 | 32.78 | 32.57 | 32.72 | 1,550,837 | -0.37(-1.12%) |
Jan 14, 2020 | 33.12 | 33.26 | 33.06 | 33.10 | 697,263 | -0.35(-1.03%) |
Jan 13, 2020 | 33.10 | 33.46 | 33.07 | 33.44 | 769,218 | +0.40(+1.20%) |
Jan 10, 2020 | 33.03 | 33.12 | 32.93 | 33.05 | 847,682 | -0.39(-1.16%) |
Jan 09, 2020 | 33.33 | 33.47 | 33.26 | 33.43 | 806,543 | -0.07(-0.20%) |
Jan 08, 2020 | 33.22 | 33.62 | 33.21 | 33.50 | 769,804 | -0.03(-0.10%) |
Jan 07, 2020 | 33.48 | 33.64 | 33.46 | 33.53 | 409,310 | -0.15(-0.45%) |
Jan 06, 2020 | 33.47 | 33.70 | 33.45 | 33.69 | 342,379 | +0.06(+0.18%) |
Jan 03, 2020 | 33.60 | 33.85 | 33.58 | 33.63 | 578,153 | -0.84(-2.45%) |
Jan 02, 2020 | 34.50 | 34.51 | 34.25 | 34.47 | 581,293 | +0.43(+1.26%) |
Dec 31, 2019 | 33.65 | 34.05 | 33.65 | 34.04 | 297,962 | +0.29(+0.85%) |
Dec 30, 2019 | 34.18 | 34.20 | 33.74 | 33.75 | 420,827 | -0.31(-0.92%) |
Dec 27, 2019 | 34.17 | 34.25 | 34.05 | 34.07 | 256,615 | +0.08(+0.25%) |
Dec 26, 2019 | 33.67 | 33.98 | 33.67 | 33.98 | 168,847 | +0.30(+0.88%) |
Dec 24, 2019 | 33.64 | 33.72 | 33.53 | 33.69 | 130,676 | +0.04(+0.13%) |
Dec 23, 2019 | 33.64 | 33.70 | 33.51 | 33.64 | 436,584 | +0.14(+0.43%) |
Dec 20, 2019 | 33.58 | 33.64 | 33.49 | 33.50 | 454,229 | +0.24(+0.74%) |
Dec 19, 2019 | 33.44 | 33.48 | 33.22 | 33.26 | 404,866 | -0.35(-1.05%) |
Dec 18, 2019 | 33.70 | 33.70 | 33.49 | 33.61 | 374,871 | +0.13(+0.40%) |
Dec 17, 2019 | 33.70 | 33.79 | 33.38 | 33.48 | 951,079 | -0.41(-1.22%) |
Dec 16, 2019 | 33.97 | 34.13 | 33.86 | 33.89 | 588,673 | +0.16(+0.48%) |
Dec 13, 2019 | 33.76 | 34.08 | 33.59 | 33.73 | 691,415 | +0.36(+1.09%) |
Dec 12, 2019 | 33.19 | 33.49 | 33.16 | 33.37 | 859,256 | +0.29(+0.87%) |
Dec 11, 2019 | 32.67 | 33.10 | 32.65 | 33.08 | 467,314 | +0.35(+1.08%) |
Dec 10, 2019 | 32.67 | 32.78 | 32.51 | 32.72 | 688,347 | +0.01(+0.03%) |
Dec 09, 2019 | 32.75 | 32.76 | 32.57 | 32.72 | 755,503 | +0.02(+0.05%) |
Dec 06, 2019 | 32.80 | 32.83 | 32.67 | 32.70 | 501,145 | +0.13(+0.41%) |
Dec 05, 2019 | 32.43 | 32.58 | 32.33 | 32.56 | 854,417 | +0.17(+0.52%) |
Dec 04, 2019 | 32.29 | 32.48 | 32.23 | 32.40 | 775,317 | +0.30(+0.95%) |
Dec 03, 2019 | 31.63 | 32.10 | 31.62 | 32.09 | 1,315,411 | -0.14(-0.45%) |
Dec 02, 2019 | 32.24 | 32.28 | 32.02 | 32.23 | 916,101 | -0.09(-0.29%) |
Nov 29, 2019 | 32.14 | 32.40 | 32.14 | 32.33 | 479,701 | -0.57(-1.72%) |
Nov 27, 2019 | 32.95 | 32.95 | 32.67 | 32.89 | 561,567 | +0.27(+0.83%) |
Nov 26, 2019 | 32.44 | 32.70 | 32.36 | 32.62 | 809,469 | +0.87(+2.74%) |
Nov 25, 2019 | 31.68 | 31.83 | 31.64 | 31.75 | 503,952 | +0.22(+0.70%) |
Nov 22, 2019 | 31.49 | 31.56 | 31.36 | 31.53 | 554,932 | +0.31(+1.00%) |
Nov 21, 2019 | 31.11 | 31.31 | 30.99 | 31.22 | 550,139 | +0.06(+0.19%) |
Nov 20, 2019 | 31.02 | 31.37 | 31.02 | 31.16 | 670,536 | -0.42(-1.34%) |
Nov 19, 2019 | 31.72 | 31.73 | 31.38 | 31.58 | 781,998 | +0.02(+0.05%) |
Nov 18, 2019 | 31.51 | 31.62 | 31.48 | 31.57 | 426,575 | +0.08(+0.24%) |
Nov 15, 2019 | 31.34 | 31.53 | 31.34 | 31.49 | 548,179 | +0.13(+0.40%) |
Nov 14, 2019 | 31.10 | 31.39 | 31.07 | 31.37 | 621,703 | -0.08(-0.24%) |
Nov 13, 2019 | 31.37 | 31.47 | 31.22 | 31.44 | 630,211 | +0.39(+1.25%) |
Nov 12, 2019 | 31.18 | 31.21 | 31.04 | 31.05 | 929,793 | -0.04(-0.14%) |
Nov 11, 2019 | 30.70 | 31.11 | 30.67 | 31.10 | 886,950 | +0.04(+0.14%) |
Nov 08, 2019 | 30.86 | 31.05 | 30.79 | 31.05 | 887,134 | -0.14(-0.46%) |
Nov 07, 2019 | 31.25 | 31.31 | 31.14 | 31.20 | 491,563 | +0.03(+0.08%) |
Nov 06, 2019 | 30.87 | 31.18 | 30.81 | 31.17 | 701,839 | -0.08(-0.27%) |
Nov 05, 2019 | 31.12 | 31.32 | 31.10 | 31.26 | 971,809 | -0.06(-0.19%) |
Nov 04, 2019 | 31.30 | 31.38 | 31.26 | 31.31 | 371,164 | +0.18(+0.57%) |
Nov 01, 2019 | 31.03 | 31.18 | 30.97 | 31.14 | 389,069 | +0.33(+1.07%) |
Oct 31, 2019 | 30.89 | 30.95 | 30.66 | 30.81 | 514,982 | -0.30(-0.98%) |
Oct 30, 2019 | 31.17 | 31.19 | 30.88 | 31.11 | 1,289,643 | +0.03(+0.11%) |
Oct 29, 2019 | 31.26 | 31.35 | 31.03 | 31.08 | 1,356,776 | +0.25(+0.82%) |
Oct 28, 2019 | 30.99 | 31.07 | 30.78 | 30.83 | 760,722 | +0.15(+0.50%) |
Oct 25, 2019 | 30.58 | 30.87 | 30.56 | 30.67 | 649,356 | +0.28(+0.92%) |
Oct 24, 2019 | 30.70 | 30.72 | 30.30 | 30.39 | 932,659 | +0.22(+0.73%) |
Oct 23, 2019 | 30.15 | 30.31 | 30.02 | 30.18 | 775,004 | +0.64(+2.17%) |
Oct 22, 2019 | 29.76 | 29.82 | 29.51 | 29.53 | 560,731 | -0.25(-0.85%) |
Oct 21, 2019 | 29.99 | 30.02 | 29.76 | 29.79 | 505,703 | +0.27(+0.92%) |
Oct 18, 2019 | 29.57 | 29.64 | 29.37 | 29.52 | 441,908 | +0.03(+0.09%) |
Oct 17, 2019 | 29.65 | 29.76 | 29.43 | 29.49 | 708,623 | -0.02(-0.06%) |
Oct 16, 2019 | 29.40 | 29.64 | 29.27 | 29.51 | 637,733 | +0.14(+0.49%) |
Oct 15, 2019 | 29.25 | 29.56 | 29.09 | 29.37 | 1,002,678 | +0.52(+1.81%) |
Oct 14, 2019 | 28.83 | 29.08 | 28.77 | 28.84 | 696,120 | +0.23(+0.80%) |
Oct 11, 2019 | 28.88 | 29.07 | 28.61 | 28.61 | 952,058 | +0.57(+2.02%) |
Oct 10, 2019 | 27.81 | 28.12 | 27.73 | 28.05 | 851,791 | +0.59(+2.15%) |
Oct 09, 2019 | 27.39 | 27.52 | 27.25 | 27.46 | 530,470 | +0.43(+1.59%) |
Oct 08, 2019 | 26.97 | 27.20 | 26.87 | 27.03 | 867,164 | -0.60(-2.17%) |
Oct 07, 2019 | 27.60 | 27.80 | 27.58 | 27.63 | 636,107 | -0.31(-1.12%) |
Oct 04, 2019 | 27.52 | 27.94 | 27.49 | 27.94 | 610,497 | +0.22(+0.79%) |
Oct 03, 2019 | 27.58 | 27.87 | 27.34 | 27.72 | 723,035 | +0.13(+0.46%) |
Oct 02, 2019 | 28.09 | 28.09 | 27.54 | 27.59 | 1,034,663 | -0.91(-3.20%) |
Oct 01, 2019 | 28.99 | 29.09 | 28.45 | 28.50 | 1,166,984 | -0.50(-1.72%) |
Sep 30, 2019 | 28.99 | 29.22 | 28.93 | 29.00 | 946,764 | +0.24(+0.82%) |
Sep 27, 2019 | 28.73 | 29.01 | 28.56 | 28.77 | 1,447,398 | +0.15(+0.53%) |
Sep 26, 2019 | 28.40 | 28.66 | 28.39 | 28.61 | 1,119,606 | +0.45(+1.59%) |
Sep 25, 2019 | 27.95 | 28.19 | 27.84 | 28.17 | 548,543 | -0.05(-0.18%) |
Sep 24, 2019 | 28.46 | 28.55 | 28.22 | 28.22 | 715,155 | -0.22(-0.77%) |
Sep 23, 2019 | 28.34 | 28.53 | 28.31 | 28.44 | 368,778 | -0.20(-0.71%) |
Sep 20, 2019 | 29.21 | 29.28 | 28.63 | 28.64 | 759,182 | -0.26(-0.91%) |
Sep 19, 2019 | 29.05 | 29.25 | 28.90 | 28.90 | 390,051 | +0.16(+0.56%) |
Sep 18, 2019 | 28.66 | 28.87 | 28.55 | 28.74 | 392,743 | -0.03(-0.09%) |
Sep 17, 2019 | 28.50 | 28.79 | 28.48 | 28.77 | 859,566 | -0.15(-0.53%) |
Sep 16, 2019 | 29.36 | 29.36 | 28.80 | 28.92 | 749,180 | -0.80(-2.70%) |
Sep 13, 2019 | 29.91 | 29.96 | 29.62 | 29.72 | 811,429 | +0.37(+1.27%) |
Sep 12, 2019 | 29.26 | 29.49 | 29.15 | 29.35 | 530,516 | +0.23(+0.78%) |
Sep 11, 2019 | 28.97 | 29.12 | 28.83 | 29.12 | 447,986 | +0.43(+1.50%) |
Sep 10, 2019 | 28.54 | 28.69 | 28.39 | 28.69 | 398,377 | +0.21(+0.74%) |
Sep 09, 2019 | 28.62 | 28.62 | 28.39 | 28.48 | 328,944 | -0.07(-0.24%) |
Sep 06, 2019 | 28.58 | 28.66 | 28.48 | 28.55 | 508,728 | +0.09(+0.33%) |
Sep 05, 2019 | 28.76 | 28.79 | 28.35 | 28.45 | 901,312 | -0.08(-0.27%) |
Sep 04, 2019 | 28.44 | 28.61 | 28.38 | 28.53 | 315,304 | +0.36(+1.28%) |
Sep 03, 2019 | 28.17 | 28.21 | 27.83 | 28.17 | 659,724 | -0.03(-0.09%) |
Aug 30, 2019 | 28.50 | 28.51 | 27.99 | 28.20 | 462,533 | +0.09(+0.33%) |
Aug 29, 2019 | 27.82 | 28.16 | 27.80 | 28.10 | 829,969 | +0.82(+3.01%) |
Aug 28, 2019 | 27.05 | 27.40 | 26.95 | 27.28 | 1,945,645 | -0.13(-0.49%) |
Aug 27, 2019 | 27.28 | 27.64 | 27.28 | 27.42 | 1,982,992 | -0.09(-0.34%) |
Aug 26, 2019 | 27.36 | 27.62 | 27.27 | 27.51 | 1,021,170 | -0.04(-0.15%) |
Aug 23, 2019 | 27.25 | 27.91 | 27.14 | 27.55 | 2,256,622 | +0.55(+2.05%) |
Aug 22, 2019 | 26.83 | 27.05 | 26.55 | 27.00 | 913,396 | -0.09(-0.34%) |
Aug 21, 2019 | 27.38 | 27.40 | 27.04 | 27.09 | 529,953 | +0.57(+2.15%) |
Aug 20, 2019 | 26.74 | 26.74 | 26.50 | 26.52 | 380,356 | -0.49(-1.83%) |
Aug 19, 2019 | 27.23 | 27.24 | 26.94 | 27.01 | 316,106 | +0.17(+0.62%) |
Aug 16, 2019 | 26.48 | 26.96 | 26.48 | 26.84 | 615,995 | +0.34(+1.27%) |
Aug 15, 2019 | 26.60 | 26.75 | 26.37 | 26.51 | 440,447 | -0.08(-0.32%) |
Aug 14, 2019 | 26.88 | 27.00 | 26.59 | 26.59 | 497,718 | -0.73(-2.67%) |
Aug 13, 2019 | 26.92 | 27.62 | 26.77 | 27.32 | 540,660 | +0.53(+1.97%) |
Aug 12, 2019 | 26.83 | 27.00 | 26.70 | 26.79 | 299,247 | -0.12(-0.44%) |
Aug 09, 2019 | 26.91 | 27.00 | 26.72 | 26.91 | 396,473 | -0.29(-1.08%) |
Aug 08, 2019 | 26.84 | 27.22 | 26.83 | 27.21 | 384,404 | +0.70(+2.63%) |
Aug 07, 2019 | 26.18 | 26.57 | 26.08 | 26.51 | 715,501 | +0.09(+0.35%) |
Aug 06, 2019 | 26.32 | 26.44 | 26.13 | 26.42 | 448,323 | +0.17(+0.64%) |
Aug 05, 2019 | 26.38 | 26.43 | 26.12 | 26.25 | 488,118 | -0.57(-2.13%) |
Aug 02, 2019 | 26.98 | 26.99 | 26.67 | 26.82 | 574,261 | -0.56(-2.05%) |