Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.43 | 29.93 | 29.23 | 29.80 | 921,528 | -0.07(-0.23%) |
May 28, 2020 | 31.31 | 31.31 | 29.81 | 29.87 | 884,878 | -1.01(-3.27%) |
May 27, 2020 | 29.58 | 31.02 | 29.20 | 30.88 | 1,248,211 | +1.59(+5.44%) |
May 26, 2020 | 28.55 | 29.61 | 28.44 | 29.28 | 970,688 | +1.26(+4.49%) |
May 22, 2020 | 27.96 | 28.16 | 27.41 | 28.03 | 431,521 | +0.32(+1.14%) |
May 21, 2020 | 27.43 | 27.92 | 27.40 | 27.71 | 408,797 | +0.14(+0.50%) |
May 20, 2020 | 27.73 | 28.04 | 27.47 | 27.57 | 741,768 | +0.53(+1.98%) |
May 19, 2020 | 28.39 | 28.47 | 26.99 | 27.04 | 980,698 | -1.79(-6.22%) |
May 18, 2020 | 27.64 | 29.13 | 27.50 | 28.83 | 845,915 | +2.59(+9.86%) |
May 15, 2020 | 25.68 | 26.59 | 25.54 | 26.24 | 568,231 | +0.45(+1.76%) |
May 14, 2020 | 24.29 | 25.81 | 23.66 | 25.79 | 1,125,370 | +0.85(+3.40%) |
May 13, 2020 | 24.56 | 25.29 | 23.69 | 24.94 | 1,670,284 | -0.18(-0.71%) |
May 12, 2020 | 26.85 | 26.94 | 24.77 | 25.12 | 1,130,387 | -1.64(-6.13%) |
May 11, 2020 | 26.83 | 27.38 | 26.28 | 26.76 | 1,602,207 | -0.68(-2.48%) |
May 08, 2020 | 27.10 | 27.49 | 26.77 | 27.44 | 635,386 | +1.06(+4.00%) |
May 07, 2020 | 26.43 | 26.72 | 26.21 | 26.38 | 863,020 | +0.56(+2.18%) |
May 06, 2020 | 26.01 | 26.03 | 25.21 | 25.82 | 732,787 | -0.11(-0.42%) |
May 05, 2020 | 25.78 | 26.56 | 25.75 | 25.93 | 742,969 | +0.73(+2.90%) |
May 04, 2020 | 24.97 | 25.26 | 24.45 | 25.20 | 721,545 | -0.30(-1.16%) |
May 01, 2020 | 26.17 | 26.42 | 25.21 | 25.49 | 531,868 | -1.43(-5.32%) |
Apr 30, 2020 | 27.37 | 27.85 | 26.86 | 26.92 | 651,506 | -1.31(-4.65%) |
Apr 29, 2020 | 27.47 | 28.53 | 27.22 | 28.24 | 974,426 | +1.79(+6.76%) |
Apr 28, 2020 | 26.87 | 27.35 | 26.39 | 26.45 | 539,867 | +0.48(+1.86%) |
Apr 27, 2020 | 24.90 | 26.28 | 24.74 | 25.97 | 559,840 | +1.43(+5.84%) |
Apr 24, 2020 | 24.35 | 24.69 | 23.74 | 24.53 | 525,589 | +0.40(+1.68%) |
Apr 23, 2020 | 23.38 | 24.49 | 23.25 | 24.13 | 749,004 | +0.79(+3.38%) |
Apr 22, 2020 | 23.98 | 24.08 | 23.18 | 23.34 | 587,313 | +0.08(+0.34%) |
Apr 21, 2020 | 23.51 | 23.96 | 23.12 | 23.26 | 586,902 | -1.10(-4.50%) |
Apr 20, 2020 | 24.61 | 25.05 | 24.12 | 24.36 | 563,670 | -1.07(-4.19%) |
Apr 17, 2020 | 24.98 | 25.56 | 24.68 | 25.42 | 3,319,547 | +1.37(+5.71%) |
Apr 16, 2020 | 23.75 | 24.11 | 22.99 | 24.05 | 772,408 | +0.22(+0.91%) |
Apr 15, 2020 | 24.57 | 24.57 | 23.61 | 23.83 | 908,229 | -1.66(-6.51%) |
Apr 14, 2020 | 26.22 | 26.22 | 24.86 | 25.49 | 907,827 | +0.09(+0.35%) |
Apr 13, 2020 | 25.26 | 25.54 | 24.63 | 25.40 | 1,217,149 | +0.08(+0.31%) |
Apr 09, 2020 | 24.46 | 25.45 | 24.22 | 25.32 | 1,295,183 | +1.43(+5.99%) |
Apr 08, 2020 | 22.88 | 24.15 | 22.45 | 23.89 | 687,090 | +1.40(+6.23%) |
Apr 07, 2020 | 22.78 | 23.63 | 22.15 | 22.49 | 793,073 | +0.56(+2.57%) |
Apr 06, 2020 | 20.15 | 22.14 | 20.07 | 21.93 | 1,794,417 | +2.83(+14.84%) |
Apr 03, 2020 | 20.22 | 20.58 | 19.05 | 19.09 | 1,640,376 | -1.21(-5.98%) |
Apr 02, 2020 | 19.65 | 21.00 | 19.48 | 20.31 | 1,533,614 | +0.33(+1.63%) |
Apr 01, 2020 | 21.29 | 21.45 | 19.68 | 19.98 | 1,478,239 | -2.40(-10.72%) |
Mar 31, 2020 | 21.66 | 22.82 | 21.56 | 22.38 | 864,988 | +0.32(+1.43%) |
Mar 30, 2020 | 21.62 | 22.33 | 21.08 | 22.07 | 664,799 | +0.57(+2.66%) |
Mar 27, 2020 | 22.18 | 22.35 | 21.11 | 21.49 | 935,202 | -1.89(-8.07%) |
Mar 26, 2020 | 22.44 | 23.55 | 21.70 | 23.38 | 839,837 | +1.10(+4.92%) |
Mar 25, 2020 | 21.26 | 23.43 | 20.72 | 22.28 | 860,749 | +0.79(+3.68%) |
Mar 24, 2020 | 20.51 | 22.35 | 20.26 | 21.49 | 1,160,901 | +2.20(+11.41%) |
Mar 23, 2020 | 20.85 | 20.87 | 18.63 | 19.29 | 959,131 | -1.44(-6.95%) |
Mar 20, 2020 | 23.57 | 23.87 | 20.47 | 20.73 | 1,943,534 | -2.72(-11.62%) |
Mar 19, 2020 | 26.46 | 26.75 | 22.62 | 23.46 | 1,608,526 | -3.40(-12.65%) |
Mar 18, 2020 | 22.54 | 27.04 | 21.45 | 26.85 | 2,348,917 | +2.39(+9.77%) |
Mar 17, 2020 | 21.99 | 24.87 | 21.49 | 24.46 | 1,901,952 | +2.95(+13.72%) |
Mar 16, 2020 | 21.48 | 23.10 | 21.27 | 21.51 | 1,718,594 | -3.55(-14.18%) |
Mar 13, 2020 | 23.40 | 25.07 | 23.05 | 25.07 | 1,939,382 | +3.43(+15.83%) |
Mar 12, 2020 | 24.57 | 26.04 | 21.58 | 21.64 | 1,735,378 | -4.77(-18.06%) |
Mar 11, 2020 | 26.63 | 27.35 | 26.13 | 26.41 | 1,797,243 | -1.12(-4.05%) |
Mar 10, 2020 | 26.29 | 27.57 | 25.77 | 27.53 | 1,703,441 | +2.24(+8.86%) |
Mar 09, 2020 | 25.53 | 26.14 | 24.68 | 25.28 | 1,382,102 | -2.26(-8.21%) |
Mar 06, 2020 | 27.23 | 28.18 | 26.87 | 27.54 | 1,014,815 | -0.83(-2.92%) |
Mar 05, 2020 | 28.82 | 29.11 | 28.11 | 28.37 | 1,505,655 | -1.41(-4.74%) |
Mar 04, 2020 | 29.41 | 29.88 | 28.70 | 29.79 | 1,059,187 | +0.94(+3.25%) |
Mar 03, 2020 | 29.63 | 30.67 | 28.71 | 28.85 | 1,110,322 | -0.81(-2.73%) |
Mar 02, 2020 | 28.97 | 29.66 | 28.12 | 29.66 | 942,512 | +0.87(+3.02%) |
Feb 28, 2020 | 28.52 | 29.32 | 28.10 | 28.79 | 1,751,895 | -0.90(-3.03%) |
Feb 27, 2020 | 30.37 | 31.24 | 29.49 | 29.69 | 1,007,582 | -1.44(-4.63%) |
Feb 26, 2020 | 32.18 | 32.41 | 31.10 | 31.13 | 876,646 | -0.66(-2.08%) |
Feb 25, 2020 | 33.18 | 33.18 | 31.58 | 31.79 | 765,951 | -1.28(-3.88%) |
Feb 24, 2020 | 33.23 | 33.42 | 32.77 | 33.07 | 783,368 | -1.70(-4.88%) |
Feb 21, 2020 | 34.73 | 34.93 | 34.25 | 34.77 | 505,331 | -0.16(-0.45%) |
Feb 20, 2020 | 34.21 | 35.09 | 34.21 | 34.93 | 889,356 | +0.50(+1.46%) |
Feb 19, 2020 | 34.75 | 34.86 | 34.43 | 34.43 | 407,076 | -0.16(-0.46%) |
Feb 18, 2020 | 34.40 | 34.72 | 34.09 | 34.58 | 540,086 | -0.18(-0.51%) |
Feb 14, 2020 | 34.93 | 35.11 | 34.73 | 34.76 | 556,946 | -0.18(-0.51%) |
Feb 13, 2020 | 34.63 | 35.11 | 34.51 | 34.94 | 694,659 | +0.10(+0.28%) |
Feb 12, 2020 | 34.48 | 34.92 | 34.42 | 34.84 | 722,900 | +0.76(+2.23%) |
Feb 11, 2020 | 33.65 | 34.09 | 33.55 | 34.08 | 794,124 | +0.68(+2.03%) |
Feb 10, 2020 | 33.06 | 33.40 | 33.01 | 33.40 | 333,632 | +0.15(+0.44%) |
Feb 07, 2020 | 33.62 | 33.73 | 33.22 | 33.25 | 988,210 | -0.62(-1.83%) |
Feb 06, 2020 | 34.33 | 34.43 | 33.47 | 33.87 | 672,207 | -0.42(-1.24%) |
Feb 05, 2020 | 33.49 | 34.35 | 33.48 | 34.30 | 1,308,577 | +1.03(+3.11%) |
Feb 04, 2020 | 32.57 | 33.47 | 32.36 | 33.26 | 655,359 | +1.29(+4.04%) |
Feb 03, 2020 | 31.70 | 32.60 | 31.67 | 31.97 | 929,105 | -0.19(-0.58%) |
Jan 31, 2020 | 33.22 | 33.34 | 32.09 | 32.16 | 1,123,335 | -1.26(-3.77%) |
Jan 30, 2020 | 32.63 | 33.62 | 32.62 | 33.42 | 1,530,312 | -0.19(-0.56%) |
Jan 29, 2020 | 34.42 | 34.43 | 33.38 | 33.61 | 1,391,134 | +1.58(+4.92%) |
Jan 28, 2020 | 31.68 | 32.07 | 31.48 | 32.03 | 739,175 | +0.62(+1.98%) |
Jan 27, 2020 | 31.42 | 31.84 | 31.14 | 31.41 | 726,084 | -0.37(-1.18%) |
Jan 24, 2020 | 32.30 | 32.38 | 31.64 | 31.79 | 642,326 | -0.41(-1.28%) |
Jan 23, 2020 | 32.37 | 32.51 | 31.80 | 32.20 | 991,907 | -0.37(-1.15%) |
Jan 22, 2020 | 32.85 | 32.95 | 32.52 | 32.57 | 863,632 | -0.16(-0.48%) |
Jan 21, 2020 | 32.81 | 32.91 | 32.55 | 32.73 | 488,801 | -0.29(-0.86%) |
Jan 17, 2020 | 32.92 | 33.14 | 32.74 | 33.02 | 716,843 | +0.26(+0.78%) |
Jan 16, 2020 | 32.44 | 32.77 | 32.15 | 32.76 | 622,679 | +0.58(+1.81%) |
Jan 15, 2020 | 32.31 | 32.61 | 31.85 | 32.18 | 566,881 | -0.32(-0.97%) |
Jan 14, 2020 | 32.49 | 32.91 | 32.31 | 32.50 | 554,959 | -0.07(-0.21%) |
Jan 13, 2020 | 31.89 | 32.58 | 31.77 | 32.56 | 934,761 | +0.97(+3.05%) |
Jan 10, 2020 | 32.23 | 32.26 | 31.52 | 31.60 | 445,679 | -0.64(-1.99%) |
Jan 09, 2020 | 32.30 | 32.32 | 31.96 | 32.24 | 659,684 | +0.16(+0.49%) |
Jan 08, 2020 | 32.05 | 32.33 | 32.04 | 32.08 | 762,612 | +0.03(+0.09%) |
Jan 07, 2020 | 32.10 | 32.20 | 31.87 | 32.05 | 613,491 | -0.11(-0.34%) |
Jan 06, 2020 | 31.98 | 32.16 | 31.77 | 32.16 | 706,473 | -0.16(-0.49%) |
Jan 03, 2020 | 31.85 | 32.37 | 31.73 | 32.32 | 843,541 | -0.03(-0.09%) |
Jan 02, 2020 | 32.42 | 32.49 | 32.04 | 32.35 | 822,202 | +0.22(+0.67%) |
Dec 31, 2019 | 32.26 | 32.49 | 32.09 | 32.13 | 618,062 | -0.13(-0.40%) |
Dec 30, 2019 | 32.28 | 32.43 | 32.08 | 32.26 | 318,019 | +0.05(+0.15%) |
Dec 27, 2019 | 32.39 | 32.40 | 32.11 | 32.21 | 347,508 | -0.09(-0.27%) |
Dec 26, 2019 | 32.40 | 32.53 | 32.02 | 32.30 | 238,481 | -0.02(-0.06%) |
Dec 24, 2019 | 32.61 | 32.61 | 32.25 | 32.32 | 211,266 | -0.25(-0.76%) |
Dec 23, 2019 | 32.53 | 32.57 | 32.29 | 32.56 | 437,388 | +0.21(+0.64%) |
Dec 20, 2019 | 32.51 | 32.59 | 32.30 | 32.36 | 1,358,052 | +0.03(+0.09%) |
Dec 19, 2019 | 32.23 | 32.39 | 32.01 | 32.33 | 936,526 | +0.14(+0.43%) |
Dec 18, 2019 | 32.12 | 32.25 | 31.94 | 32.19 | 1,034,139 | +0.21(+0.65%) |
Dec 17, 2019 | 32.21 | 32.22 | 31.79 | 31.98 | 721,927 | +0.16(+0.50%) |
Dec 16, 2019 | 32.22 | 32.25 | 31.76 | 31.83 | 806,468 | +0.17(+0.53%) |
Dec 13, 2019 | 31.95 | 32.29 | 31.56 | 31.66 | 1,144,350 | -0.45(-1.41%) |
Dec 12, 2019 | 31.80 | 32.22 | 31.63 | 32.11 | 852,590 | +0.52(+1.65%) |
Dec 11, 2019 | 31.27 | 31.63 | 31.15 | 31.59 | 854,151 | +0.38(+1.23%) |
Dec 10, 2019 | 31.14 | 31.29 | 31.02 | 31.21 | 755,086 | +0.06(+0.19%) |
Dec 09, 2019 | 31.04 | 31.27 | 31.04 | 31.15 | 547,685 | -0.07(-0.22%) |
Dec 06, 2019 | 31.20 | 31.52 | 31.16 | 31.22 | 517,861 | +0.51(+1.67%) |
Dec 05, 2019 | 30.41 | 30.74 | 30.33 | 30.70 | 577,576 | +0.43(+1.43%) |
Dec 04, 2019 | 30.40 | 30.68 | 30.22 | 30.27 | 631,186 | +0.04(+0.13%) |
Dec 03, 2019 | 30.39 | 30.43 | 30.11 | 30.23 | 811,596 | -0.50(-1.63%) |
Dec 02, 2019 | 31.27 | 31.33 | 30.69 | 30.73 | 754,622 | -0.38(-1.23%) |
Nov 29, 2019 | 31.13 | 31.40 | 30.98 | 31.12 | 1,371,656 | -0.05(-0.16%) |
Nov 27, 2019 | 30.93 | 31.29 | 30.82 | 31.17 | 1,007,194 | +0.24(+0.76%) |
Nov 26, 2019 | 30.71 | 30.98 | 30.57 | 30.93 | 651,577 | +0.21(+0.67%) |
Nov 25, 2019 | 30.02 | 30.80 | 29.86 | 30.72 | 897,671 | +0.92(+3.07%) |
Nov 22, 2019 | 29.75 | 29.91 | 29.57 | 29.81 | 654,813 | +0.25(+0.83%) |
Nov 21, 2019 | 29.81 | 29.88 | 29.43 | 29.56 | 370,816 | -0.09(-0.30%) |
Nov 20, 2019 | 29.51 | 29.88 | 29.36 | 29.65 | 815,268 | +0.03(+0.10%) |
Nov 19, 2019 | 29.99 | 30.21 | 29.58 | 29.62 | 1,188,544 | -0.17(-0.56%) |
Nov 18, 2019 | 29.78 | 29.98 | 29.55 | 29.79 | 491,394 | -0.20(-0.66%) |
Nov 15, 2019 | 29.96 | 30.28 | 29.76 | 29.98 | 708,619 | +0.36(+1.23%) |
Nov 14, 2019 | 29.75 | 30.08 | 29.31 | 29.62 | 1,362,315 | -0.23(-0.76%) |
Nov 13, 2019 | 29.99 | 30.05 | 29.74 | 29.85 | 755,302 | -0.48(-1.59%) |
Nov 12, 2019 | 30.31 | 30.68 | 30.19 | 30.33 | 807,069 | -0.06(-0.19%) |
Nov 11, 2019 | 30.04 | 30.57 | 30.04 | 30.39 | 327,536 | +0.02(+0.06%) |
Nov 08, 2019 | 30.09 | 30.39 | 29.89 | 30.37 | 433,395 | +0.25(+0.82%) |
Nov 07, 2019 | 30.39 | 30.71 | 29.97 | 30.12 | 2,017,407 | +0.00(+0.00%) |
Nov 06, 2019 | 29.71 | 30.14 | 29.35 | 30.12 | 767,664 | +0.30(+0.99%) |
Nov 05, 2019 | 29.67 | 30.25 | 29.59 | 29.83 | 2,244,014 | +0.32(+1.07%) |
Nov 04, 2019 | 28.91 | 29.74 | 28.71 | 29.51 | 1,052,035 | +0.98(+3.42%) |
Nov 01, 2019 | 28.15 | 28.57 | 27.66 | 28.54 | 2,445,957 | +0.67(+2.40%) |
Oct 31, 2019 | 28.75 | 28.75 | 27.60 | 27.87 | 2,733,717 | -0.95(-3.28%) |
Oct 30, 2019 | 30.53 | 31.32 | 27.24 | 28.81 | 5,549,381 | +0.75(+2.67%) |
Oct 29, 2019 | 28.34 | 28.57 | 27.26 | 28.06 | 2,232,577 | -0.48(-1.69%) |
Oct 28, 2019 | 28.24 | 28.93 | 28.24 | 28.55 | 1,011,872 | +0.50(+1.79%) |
Oct 25, 2019 | 27.88 | 28.26 | 27.86 | 28.04 | 317,254 | +0.11(+0.39%) |
Oct 24, 2019 | 28.17 | 28.17 | 27.68 | 27.93 | 447,979 | -0.20(-0.70%) |
Oct 23, 2019 | 27.57 | 28.24 | 27.31 | 28.13 | 1,763,867 | +0.52(+1.89%) |
Oct 22, 2019 | 27.22 | 27.88 | 27.03 | 27.61 | 638,121 | +0.32(+1.19%) |
Oct 21, 2019 | 27.32 | 27.51 | 27.11 | 27.28 | 502,158 | +0.25(+0.91%) |
Oct 18, 2019 | 26.82 | 27.12 | 26.76 | 27.04 | 1,452,670 | +0.06(+0.22%) |
Oct 17, 2019 | 26.43 | 27.01 | 26.36 | 26.98 | 1,009,527 | +0.78(+2.97%) |
Oct 16, 2019 | 26.31 | 26.53 | 26.10 | 26.20 | 727,465 | -0.18(-0.67%) |
Oct 15, 2019 | 26.00 | 26.48 | 25.87 | 26.38 | 772,735 | +0.41(+1.59%) |
Oct 14, 2019 | 26.13 | 26.28 | 25.94 | 25.96 | 385,562 | -0.40(-1.53%) |
Oct 11, 2019 | 25.98 | 26.73 | 25.98 | 26.37 | 1,965,151 | +0.88(+3.44%) |
Oct 10, 2019 | 25.61 | 25.83 | 25.40 | 25.49 | 913,847 | +0.10(+0.39%) |
Oct 09, 2019 | 25.56 | 25.63 | 25.30 | 25.39 | 939,667 | +0.07(+0.27%) |
Oct 08, 2019 | 25.26 | 25.62 | 25.12 | 25.32 | 901,768 | -0.31(-1.19%) |
Oct 07, 2019 | 25.53 | 25.91 | 25.41 | 25.63 | 397,501 | -0.07(-0.27%) |
Oct 04, 2019 | 25.55 | 25.72 | 25.25 | 25.70 | 471,871 | +0.17(+0.66%) |
Oct 03, 2019 | 25.50 | 25.71 | 25.12 | 25.53 | 1,001,669 | -0.23(-0.88%) |
Oct 02, 2019 | 25.60 | 25.80 | 25.12 | 25.76 | 1,303,317 | -0.16(-0.61%) |
Oct 01, 2019 | 26.86 | 27.08 | 25.91 | 25.92 | 712,880 | -0.73(-2.74%) |
Sep 30, 2019 | 26.54 | 26.79 | 26.35 | 26.64 | 515,144 | +0.21(+0.78%) |
Sep 27, 2019 | 26.68 | 26.96 | 26.40 | 26.44 | 433,192 | -0.11(-0.41%) |
Sep 26, 2019 | 27.17 | 27.25 | 26.51 | 26.55 | 851,050 | -0.69(-2.53%) |
Sep 25, 2019 | 26.94 | 27.49 | 26.79 | 27.24 | 727,947 | +0.31(+1.13%) |
Sep 24, 2019 | 27.51 | 27.67 | 26.74 | 26.93 | 607,427 | -0.51(-1.87%) |
Sep 23, 2019 | 27.02 | 27.62 | 27.02 | 27.44 | 441,091 | +0.22(+0.80%) |
Sep 20, 2019 | 27.20 | 27.76 | 27.09 | 27.23 | 1,027,803 | +0.00(+0.00%) |
Sep 19, 2019 | 27.30 | 27.64 | 27.14 | 27.23 | 778,809 | -0.18(-0.65%) |
Sep 18, 2019 | 27.34 | 27.49 | 27.11 | 27.40 | 699,010 | -0.03(-0.11%) |
Sep 17, 2019 | 27.96 | 28.00 | 27.31 | 27.43 | 1,203,538 | -0.70(-2.49%) |
Sep 16, 2019 | 28.10 | 28.27 | 27.96 | 28.13 | 708,532 | -0.22(-0.76%) |
Sep 13, 2019 | 28.55 | 28.62 | 28.07 | 28.35 | 603,342 | +0.04(+0.14%) |
Sep 12, 2019 | 28.14 | 28.52 | 27.80 | 28.31 | 683,349 | +0.10(+0.35%) |
Sep 11, 2019 | 27.74 | 28.27 | 27.41 | 28.21 | 798,884 | +0.52(+1.89%) |
Sep 10, 2019 | 27.28 | 27.77 | 27.28 | 27.69 | 830,336 | +0.23(+0.82%) |
Sep 09, 2019 | 27.00 | 27.49 | 26.71 | 27.46 | 872,250 | +0.65(+2.42%) |
Sep 06, 2019 | 26.49 | 26.98 | 26.33 | 26.81 | 813,999 | +0.36(+1.38%) |
Sep 05, 2019 | 26.07 | 26.60 | 25.93 | 26.45 | 1,009,654 | +0.77(+2.99%) |
Sep 04, 2019 | 25.61 | 25.72 | 25.38 | 25.68 | 689,491 | +0.48(+1.92%) |
Sep 03, 2019 | 24.96 | 25.33 | 24.79 | 25.20 | 1,835,801 | -0.59(-2.29%) |
Aug 30, 2019 | 25.73 | 26.00 | 25.65 | 25.79 | 605,981 | +0.31(+1.20%) |
Aug 29, 2019 | 25.27 | 25.61 | 25.15 | 25.48 | 620,595 | +0.55(+2.21%) |
Aug 28, 2019 | 24.57 | 25.16 | 24.55 | 24.93 | 455,339 | +0.23(+0.92%) |
Aug 27, 2019 | 25.37 | 25.41 | 24.55 | 24.70 | 699,829 | -0.42(-1.69%) |
Aug 26, 2019 | 25.19 | 25.19 | 24.80 | 25.13 | 657,633 | +0.24(+0.95%) |
Aug 23, 2019 | 25.43 | 25.68 | 24.81 | 24.89 | 804,760 | -0.82(-3.18%) |
Aug 22, 2019 | 26.06 | 26.16 | 25.68 | 25.71 | 457,359 | -0.22(-0.84%) |
Aug 21, 2019 | 26.00 | 26.06 | 25.78 | 25.93 | 423,841 | +0.30(+1.15%) |
Aug 20, 2019 | 25.59 | 25.79 | 25.31 | 25.63 | 433,274 | -0.09(-0.34%) |
Aug 19, 2019 | 26.13 | 26.13 | 25.69 | 25.72 | 385,042 | +0.04(+0.15%) |
Aug 16, 2019 | 25.48 | 25.87 | 25.39 | 25.68 | 526,998 | +0.34(+1.36%) |
Aug 15, 2019 | 25.87 | 25.98 | 25.01 | 25.33 | 708,701 | -0.54(-2.09%) |
Aug 14, 2019 | 26.13 | 26.47 | 25.76 | 25.88 | 776,957 | -0.94(-3.49%) |
Aug 13, 2019 | 26.56 | 27.52 | 26.40 | 26.81 | 465,773 | +0.16(+0.61%) |
Aug 12, 2019 | 27.15 | 27.27 | 26.56 | 26.65 | 482,215 | -0.69(-2.54%) |
Aug 09, 2019 | 27.74 | 27.97 | 27.34 | 27.34 | 747,299 | -0.52(-1.87%) |
Aug 08, 2019 | 27.35 | 27.98 | 27.35 | 27.87 | 767,363 | +0.77(+2.84%) |
Aug 07, 2019 | 26.86 | 27.30 | 26.68 | 27.10 | 776,720 | -0.30(-1.08%) |
Aug 06, 2019 | 27.21 | 27.60 | 26.74 | 27.39 | 620,000 | +0.38(+1.42%) |
Aug 05, 2019 | 27.26 | 27.27 | 26.49 | 27.01 | 857,759 | -1.06(-3.79%) |
Aug 02, 2019 | 27.97 | 28.21 | 27.68 | 28.07 | 626,489 | -0.16(-0.56%) |
Aug 01, 2019 | 28.67 | 29.35 | 28.13 | 28.23 | 1,229,320 | -0.62(-2.15%) |
Jul 31, 2019 | 29.47 | 30.14 | 28.59 | 28.85 | 1,101,157 | -0.20(-0.68%) |
Jul 30, 2019 | 28.20 | 29.05 | 27.70 | 29.05 | 883,312 | +0.53(+1.87%) |
Jul 29, 2019 | 28.77 | 28.88 | 28.46 | 28.52 | 538,090 | -0.33(-1.13%) |
Jul 26, 2019 | 28.73 | 29.00 | 28.44 | 28.84 | 658,163 | +0.11(+0.38%) |
Jul 25, 2019 | 29.44 | 29.47 | 28.62 | 28.73 | 569,848 | -0.58(-1.98%) |
Jul 24, 2019 | 28.53 | 29.34 | 28.53 | 29.31 | 577,380 | +0.56(+1.95%) |
Jul 23, 2019 | 28.11 | 28.78 | 28.01 | 28.75 | 658,001 | +0.84(+3.00%) |
Jul 22, 2019 | 27.92 | 28.00 | 27.70 | 27.92 | 403,036 | +0.10(+0.35%) |
Jul 19, 2019 | 27.60 | 28.07 | 27.60 | 27.82 | 484,358 | +0.24(+0.86%) |
Jul 18, 2019 | 27.75 | 27.91 | 27.50 | 27.58 | 287,489 | -0.18(-0.64%) |
Jul 17, 2019 | 28.44 | 28.53 | 27.75 | 27.76 | 511,281 | -0.80(-2.79%) |
Jul 16, 2019 | 28.18 | 28.69 | 28.05 | 28.56 | 327,000 | +0.29(+1.01%) |
Jul 15, 2019 | 28.54 | 28.74 | 28.06 | 28.27 | 677,671 | -0.11(-0.38%) |
Jul 12, 2019 | 27.48 | 28.51 | 27.27 | 28.38 | 636,844 | +0.27(+0.95%) |
Jul 11, 2019 | 28.29 | 28.51 | 27.87 | 28.11 | 307,067 | -0.08(-0.28%) |
Jul 10, 2019 | 28.77 | 28.84 | 28.13 | 28.19 | 368,965 | -0.34(-1.21%) |
Jul 09, 2019 | 28.57 | 28.71 | 28.29 | 28.54 | 457,631 | -0.26(-0.89%) |
Jul 08, 2019 | 29.19 | 29.25 | 28.78 | 28.79 | 517,116 | -0.61(-2.08%) |
Jul 05, 2019 | 29.30 | 29.47 | 28.95 | 29.40 | 228,423 | -0.12(-0.40%) |
Jul 03, 2019 | 29.66 | 29.71 | 29.30 | 29.52 | 309,437 | -0.14(-0.46%) |
Jul 02, 2019 | 29.67 | 29.70 | 29.30 | 29.66 | 714,891 | -0.02(-0.07%) |
Jul 01, 2019 | 29.89 | 29.99 | 29.28 | 29.68 | 729,490 | -0.09(-0.30%) |
Jun 28, 2019 | 28.96 | 29.78 | 28.94 | 29.77 | 1,540,080 | +0.81(+2.79%) |
Jun 27, 2019 | 28.46 | 28.97 | 28.29 | 28.96 | 464,387 | +0.58(+2.05%) |
Jun 26, 2019 | 28.34 | 28.68 | 28.08 | 28.38 | 284,289 | +0.03(+0.10%) |
Jun 25, 2019 | 28.53 | 28.67 | 28.24 | 28.35 | 361,756 | -0.13(-0.45%) |
Jun 24, 2019 | 28.79 | 29.00 | 28.46 | 28.48 | 375,990 | -0.33(-1.13%) |
Jun 21, 2019 | 28.77 | 29.00 | 28.58 | 28.80 | 630,854 | -0.16(-0.54%) |
Jun 20, 2019 | 29.25 | 29.25 | 28.71 | 28.96 | 641,519 | +0.24(+0.82%) |
Jun 19, 2019 | 28.59 | 28.74 | 28.23 | 28.72 | 507,208 | +0.08(+0.28%) |
Jun 18, 2019 | 28.22 | 28.78 | 28.22 | 28.64 | 531,620 | +0.69(+2.47%) |
Jun 17, 2019 | 28.19 | 28.19 | 27.83 | 27.95 | 333,963 | -0.17(-0.60%) |
Jun 14, 2019 | 28.18 | 28.27 | 27.62 | 28.12 | 318,472 | -0.19(-0.66%) |
Jun 13, 2019 | 28.36 | 28.36 | 27.88 | 28.31 | 303,114 | +0.18(+0.63%) |
Jun 12, 2019 | 28.05 | 28.17 | 27.67 | 28.13 | 416,625 | -0.07(-0.24%) |
Jun 11, 2019 | 28.57 | 28.75 | 27.96 | 28.20 | 501,004 | -0.08(-0.28%) |
Jun 10, 2019 | 27.66 | 28.32 | 27.66 | 28.28 | 726,935 | +0.59(+2.13%) |
Jun 07, 2019 | 27.84 | 28.23 | 27.54 | 27.69 | 757,756 | -0.01(-0.04%) |
Jun 06, 2019 | 27.67 | 27.84 | 27.33 | 27.70 | 617,311 | +0.00(+0.00%) |
Jun 05, 2019 | 27.43 | 27.92 | 26.91 | 27.70 | 645,978 | +0.16(+0.57%) |
Jun 04, 2019 | 26.71 | 27.59 | 26.54 | 27.54 | 986,021 | +1.25(+4.76%) |