Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.28 | 22.40 | 21.52 | 21.77 | 755,377 | -0.62(-2.79%) |
May 28, 2020 | 23.46 | 23.49 | 22.34 | 22.39 | 554,948 | -0.68(-2.95%) |
May 27, 2020 | 22.40 | 23.20 | 22.23 | 23.07 | 600,043 | +1.36(+6.27%) |
May 26, 2020 | 21.38 | 22.17 | 21.38 | 21.71 | 700,948 | +0.96(+4.61%) |
May 22, 2020 | 20.58 | 20.99 | 20.27 | 20.75 | 408,849 | +0.02(+0.12%) |
May 21, 2020 | 20.73 | 20.98 | 20.53 | 20.73 | 751,660 | +0.02(+0.12%) |
May 20, 2020 | 20.77 | 21.15 | 20.55 | 20.70 | 562,191 | +0.39(+1.91%) |
May 19, 2020 | 21.07 | 21.19 | 20.27 | 20.31 | 496,330 | -1.00(-4.68%) |
May 18, 2020 | 21.47 | 21.78 | 21.24 | 21.31 | 680,900 | +0.59(+2.85%) |
May 15, 2020 | 20.19 | 20.89 | 19.97 | 20.72 | 884,708 | +0.62(+3.11%) |
May 14, 2020 | 19.53 | 20.14 | 18.79 | 20.10 | 765,843 | +0.11(+0.57%) |
May 13, 2020 | 20.31 | 20.55 | 19.29 | 19.98 | 1,100,711 | -0.66(-3.18%) |
May 12, 2020 | 21.70 | 21.86 | 20.64 | 20.64 | 730,590 | -1.00(-4.64%) |
May 11, 2020 | 21.38 | 21.89 | 21.26 | 21.64 | 1,090,604 | +0.01(+0.04%) |
May 08, 2020 | 21.10 | 21.83 | 21.08 | 21.64 | 800,297 | +1.03(+4.99%) |
May 07, 2020 | 19.85 | 20.64 | 19.81 | 20.61 | 667,861 | +1.04(+5.33%) |
May 06, 2020 | 19.95 | 20.23 | 19.14 | 19.56 | 1,011,356 | -0.18(-0.93%) |
May 05, 2020 | 19.28 | 20.62 | 19.28 | 19.75 | 683,517 | -0.19(-0.96%) |
May 04, 2020 | 19.89 | 20.03 | 19.37 | 19.94 | 538,505 | -0.20(-0.99%) |
May 01, 2020 | 21.13 | 21.39 | 20.07 | 20.14 | 616,627 | -1.74(-7.96%) |
Apr 30, 2020 | 21.76 | 21.98 | 20.70 | 21.88 | 1,761,596 | -0.24(-1.08%) |
Apr 29, 2020 | 21.39 | 22.57 | 21.18 | 22.12 | 1,393,079 | +1.42(+6.84%) |
Apr 28, 2020 | 20.40 | 20.90 | 20.02 | 20.70 | 1,370,029 | +1.04(+5.30%) |
Apr 27, 2020 | 19.36 | 20.22 | 19.36 | 19.66 | 1,439,063 | +0.47(+2.45%) |
Apr 24, 2020 | 21.31 | 21.39 | 18.99 | 19.19 | 2,008,625 | -1.77(-8.46%) |
Apr 23, 2020 | 21.08 | 21.69 | 20.90 | 20.96 | 655,238 | -0.06(-0.26%) |
Apr 22, 2020 | 21.78 | 21.85 | 20.95 | 21.02 | 907,423 | -0.52(-2.40%) |
Apr 21, 2020 | 21.29 | 21.81 | 21.14 | 21.54 | 844,980 | -0.53(-2.42%) |
Apr 20, 2020 | 21.74 | 22.64 | 21.56 | 22.07 | 714,971 | -0.07(-0.32%) |
Apr 17, 2020 | 21.49 | 22.31 | 21.21 | 22.14 | 1,095,248 | +1.38(+6.67%) |
Apr 16, 2020 | 20.48 | 21.16 | 19.87 | 20.76 | 1,461,289 | +0.61(+3.04%) |
Apr 15, 2020 | 20.10 | 20.87 | 20.04 | 20.15 | 725,054 | -0.85(-4.05%) |
Apr 14, 2020 | 22.23 | 22.23 | 20.62 | 21.00 | 1,160,796 | +0.43(+2.09%) |
Apr 13, 2020 | 19.89 | 20.80 | 19.89 | 20.57 | 688,539 | -0.80(-3.76%) |
Apr 09, 2020 | 21.20 | 22.35 | 20.82 | 21.37 | 661,874 | +0.18(+0.83%) |
Apr 08, 2020 | 20.29 | 21.35 | 20.07 | 21.20 | 743,537 | +1.20(+6.01%) |
Apr 07, 2020 | 19.56 | 20.65 | 19.27 | 19.99 | 1,018,551 | +1.34(+7.16%) |
Apr 06, 2020 | 19.18 | 19.18 | 18.28 | 18.66 | 619,680 | +0.72(+4.04%) |
Apr 03, 2020 | 18.21 | 18.29 | 17.63 | 17.93 | 816,094 | -0.29(-1.62%) |
Apr 02, 2020 | 17.65 | 18.55 | 17.60 | 18.23 | 501,687 | +0.35(+1.96%) |
Apr 01, 2020 | 17.77 | 17.91 | 17.11 | 17.88 | 931,296 | -0.87(-4.63%) |
Mar 31, 2020 | 18.99 | 19.08 | 18.38 | 18.74 | 785,196 | -0.14(-0.72%) |
Mar 30, 2020 | 18.92 | 19.63 | 18.66 | 18.88 | 1,147,227 | -0.49(-2.55%) |
Mar 27, 2020 | 19.29 | 20.11 | 18.98 | 19.37 | 934,367 | -0.63(-3.14%) |
Mar 26, 2020 | 18.78 | 20.65 | 18.73 | 20.00 | 1,088,559 | +1.19(+6.30%) |
Mar 25, 2020 | 18.40 | 20.70 | 18.03 | 18.82 | 1,221,624 | -0.12(-0.63%) |
Mar 24, 2020 | 17.42 | 18.98 | 17.25 | 18.94 | 2,285,346 | +2.18(+13.01%) |
Mar 23, 2020 | 17.61 | 18.20 | 16.66 | 16.76 | 1,532,937 | -1.15(-6.40%) |
Mar 20, 2020 | 20.05 | 20.58 | 17.79 | 17.90 | 1,504,238 | -1.91(-9.64%) |
Mar 19, 2020 | 19.09 | 21.29 | 18.31 | 19.81 | 1,253,263 | +0.45(+2.30%) |
Mar 18, 2020 | 19.23 | 22.25 | 18.78 | 19.37 | 2,591,140 | -1.19(-5.77%) |
Mar 17, 2020 | 20.62 | 22.81 | 19.90 | 20.55 | 2,165,695 | +0.26(+1.29%) |
Mar 16, 2020 | 19.09 | 21.68 | 19.06 | 20.29 | 1,331,686 | -2.28(-10.12%) |
Mar 13, 2020 | 20.87 | 22.58 | 20.38 | 22.57 | 1,552,502 | +3.04(+15.56%) |
Mar 12, 2020 | 21.89 | 21.89 | 19.09 | 19.53 | 1,884,328 | -4.03(-17.12%) |
Mar 11, 2020 | 24.63 | 25.00 | 23.50 | 23.57 | 1,070,001 | -2.18(-8.47%) |
Mar 10, 2020 | 24.93 | 25.75 | 23.99 | 25.75 | 1,089,335 | +1.93(+8.08%) |
Mar 09, 2020 | 25.20 | 25.32 | 23.51 | 23.82 | 1,404,339 | -3.14(-11.66%) |
Mar 06, 2020 | 26.59 | 27.47 | 26.58 | 26.96 | 1,397,151 | -0.75(-2.70%) |
Mar 05, 2020 | 28.85 | 29.29 | 27.38 | 27.71 | 1,325,960 | -2.08(-7.00%) |
Mar 04, 2020 | 29.64 | 29.87 | 29.12 | 29.80 | 1,046,258 | +0.49(+1.66%) |
Mar 03, 2020 | 29.97 | 30.73 | 28.91 | 29.31 | 1,295,947 | -0.88(-2.92%) |
Mar 02, 2020 | 28.63 | 30.20 | 28.39 | 30.19 | 1,271,316 | +1.69(+5.95%) |
Feb 28, 2020 | 28.00 | 28.55 | 26.80 | 28.50 | 1,819,841 | -0.49(-1.70%) |
Feb 27, 2020 | 29.29 | 29.94 | 28.59 | 28.99 | 1,271,365 | -1.08(-3.60%) |
Feb 26, 2020 | 30.30 | 30.63 | 29.91 | 30.07 | 818,326 | -0.19(-0.63%) |
Feb 25, 2020 | 31.20 | 31.24 | 29.99 | 30.27 | 863,457 | -0.95(-3.03%) |
Feb 24, 2020 | 32.17 | 32.17 | 31.20 | 31.21 | 839,043 | -1.74(-5.29%) |
Feb 21, 2020 | 33.20 | 33.46 | 32.74 | 32.95 | 1,168,650 | -0.43(-1.29%) |
Feb 20, 2020 | 33.60 | 33.99 | 33.26 | 33.38 | 844,722 | -0.39(-1.15%) |
Feb 19, 2020 | 33.81 | 33.92 | 33.58 | 33.77 | 693,844 | +0.08(+0.24%) |
Feb 18, 2020 | 33.61 | 33.83 | 33.38 | 33.69 | 321,983 | +0.03(+0.09%) |
Feb 14, 2020 | 33.65 | 34.02 | 33.39 | 33.66 | 595,008 | -0.09(-0.26%) |
Feb 13, 2020 | 34.01 | 34.15 | 33.70 | 33.75 | 562,325 | -0.50(-1.47%) |
Feb 12, 2020 | 34.23 | 34.51 | 34.05 | 34.25 | 564,465 | +0.30(+0.88%) |
Feb 11, 2020 | 34.53 | 34.62 | 33.88 | 33.95 | 881,049 | -0.44(-1.28%) |
Feb 10, 2020 | 34.22 | 34.40 | 33.95 | 34.40 | 1,147,236 | +0.15(+0.44%) |
Feb 07, 2020 | 34.29 | 34.59 | 34.05 | 34.25 | 896,428 | -0.28(-0.80%) |
Feb 06, 2020 | 34.62 | 34.82 | 34.32 | 34.52 | 1,772,952 | +0.08(+0.23%) |
Feb 05, 2020 | 33.95 | 34.77 | 33.88 | 34.44 | 948,951 | +1.13(+3.38%) |
Feb 04, 2020 | 33.18 | 33.95 | 33.16 | 33.32 | 1,275,418 | +0.81(+2.49%) |
Feb 03, 2020 | 33.09 | 33.79 | 32.41 | 32.51 | 1,112,341 | -0.51(-1.55%) |
Jan 31, 2020 | 33.56 | 33.78 | 32.55 | 33.02 | 1,244,630 | -0.66(-1.96%) |
Jan 30, 2020 | 33.62 | 34.77 | 32.93 | 33.68 | 1,148,474 | +0.09(+0.28%) |
Jan 29, 2020 | 33.06 | 33.77 | 33.05 | 33.58 | 1,002,752 | +0.81(+2.47%) |
Jan 28, 2020 | 32.68 | 33.11 | 32.42 | 32.77 | 388,781 | +0.30(+0.92%) |
Jan 27, 2020 | 32.72 | 32.77 | 32.33 | 32.48 | 963,523 | -0.51(-1.55%) |
Jan 24, 2020 | 33.45 | 33.70 | 32.95 | 32.99 | 826,788 | -0.37(-1.11%) |
Jan 23, 2020 | 33.81 | 33.84 | 33.35 | 33.36 | 870,110 | -0.62(-1.83%) |
Jan 22, 2020 | 34.32 | 34.51 | 33.89 | 33.98 | 1,504,339 | -0.09(-0.28%) |
Jan 21, 2020 | 34.66 | 34.74 | 33.96 | 34.07 | 2,106,886 | -0.74(-2.12%) |
Jan 17, 2020 | 35.14 | 35.25 | 34.75 | 34.81 | 1,701,994 | -0.24(-0.70%) |
Jan 16, 2020 | 34.67 | 35.37 | 34.62 | 35.06 | 1,120,806 | +0.44(+1.27%) |
Jan 15, 2020 | 34.62 | 35.23 | 34.43 | 34.62 | 776,808 | -0.13(-0.36%) |
Jan 14, 2020 | 34.81 | 34.86 | 34.57 | 34.74 | 950,346 | -0.03(-0.09%) |
Jan 13, 2020 | 34.43 | 34.94 | 34.09 | 34.77 | 1,582,768 | +0.76(+2.24%) |
Jan 10, 2020 | 34.03 | 34.61 | 33.84 | 34.01 | 2,175,117 | -0.11(-0.32%) |
Jan 09, 2020 | 33.80 | 34.44 | 33.60 | 34.12 | 2,166,805 | +0.63(+1.88%) |
Jan 08, 2020 | 32.59 | 33.81 | 32.41 | 33.49 | 3,197,829 | +0.93(+2.85%) |
Jan 07, 2020 | 32.40 | 32.70 | 32.13 | 32.56 | 823,391 | +0.23(+0.71%) |
Jan 06, 2020 | 31.62 | 32.40 | 31.43 | 32.33 | 1,268,561 | +0.52(+1.63%) |
Jan 03, 2020 | 31.55 | 31.85 | 31.28 | 31.81 | 719,023 | -0.26(-0.81%) |
Jan 02, 2020 | 31.50 | 32.14 | 31.41 | 32.07 | 1,195,734 | +0.63(+2.00%) |
Dec 31, 2019 | 30.91 | 31.45 | 30.91 | 31.44 | 698,945 | +0.36(+1.16%) |
Dec 30, 2019 | 31.25 | 31.40 | 30.96 | 31.08 | 413,410 | -0.04(-0.13%) |
Dec 27, 2019 | 31.40 | 31.46 | 31.11 | 31.12 | 406,277 | -0.22(-0.70%) |
Dec 26, 2019 | 31.33 | 31.55 | 31.18 | 31.34 | 433,737 | +0.06(+0.20%) |
Dec 24, 2019 | 31.24 | 31.58 | 31.18 | 31.28 | 274,494 | +0.12(+0.38%) |
Dec 23, 2019 | 30.65 | 31.37 | 30.56 | 31.16 | 1,590,763 | +0.54(+1.77%) |
Dec 20, 2019 | 30.67 | 30.96 | 30.45 | 30.62 | 1,823,229 | +0.08(+0.26%) |
Dec 19, 2019 | 30.59 | 30.81 | 30.45 | 30.54 | 1,820,204 | -0.06(-0.18%) |
Dec 18, 2019 | 31.08 | 31.16 | 30.57 | 30.59 | 1,028,734 | -0.49(-1.57%) |
Dec 17, 2019 | 30.79 | 31.27 | 30.74 | 31.08 | 1,930,207 | +0.33(+1.07%) |
Dec 16, 2019 | 30.91 | 30.98 | 30.51 | 30.75 | 1,452,632 | +0.15(+0.49%) |
Dec 13, 2019 | 30.51 | 30.95 | 30.38 | 30.60 | 747,489 | +0.05(+0.15%) |
Dec 12, 2019 | 29.77 | 30.67 | 29.66 | 30.56 | 1,052,928 | +0.93(+3.13%) |
Dec 11, 2019 | 29.73 | 30.14 | 29.57 | 29.63 | 512,414 | -0.15(-0.50%) |
Dec 10, 2019 | 29.91 | 30.14 | 29.63 | 29.78 | 341,840 | -0.17(-0.55%) |
Dec 09, 2019 | 30.37 | 30.54 | 29.93 | 29.94 | 525,186 | -0.58(-1.91%) |
Dec 06, 2019 | 30.26 | 30.66 | 30.06 | 30.52 | 576,439 | +0.61(+2.03%) |
Dec 05, 2019 | 29.87 | 30.06 | 29.61 | 29.92 | 442,160 | +0.08(+0.26%) |
Dec 04, 2019 | 29.88 | 30.09 | 29.74 | 29.84 | 450,696 | +0.05(+0.16%) |
Dec 03, 2019 | 30.11 | 30.19 | 29.29 | 29.79 | 467,979 | -0.72(-2.35%) |
Dec 02, 2019 | 30.41 | 30.63 | 29.93 | 30.51 | 1,349,399 | +0.10(+0.34%) |
Nov 29, 2019 | 30.74 | 30.74 | 30.14 | 30.41 | 1,546,066 | -0.32(-1.05%) |
Nov 27, 2019 | 30.78 | 30.81 | 30.14 | 30.73 | 1,076,629 | +0.08(+0.26%) |
Nov 26, 2019 | 30.15 | 30.75 | 30.15 | 30.65 | 1,113,125 | +0.39(+1.27%) |
Nov 25, 2019 | 29.78 | 30.29 | 29.51 | 30.26 | 948,542 | +0.69(+2.34%) |
Nov 22, 2019 | 29.28 | 29.76 | 29.18 | 29.57 | 692,082 | +0.33(+1.13%) |
Nov 21, 2019 | 29.51 | 29.64 | 29.18 | 29.24 | 587,919 | -0.17(-0.59%) |
Nov 20, 2019 | 29.27 | 29.52 | 29.04 | 29.41 | 819,255 | -0.20(-0.66%) |
Nov 19, 2019 | 29.67 | 29.73 | 29.26 | 29.61 | 589,443 | +0.03(+0.11%) |
Nov 18, 2019 | 29.57 | 29.82 | 29.37 | 29.58 | 699,067 | -0.17(-0.56%) |
Nov 15, 2019 | 29.93 | 30.20 | 29.55 | 29.74 | 439,064 | +0.02(+0.05%) |
Nov 14, 2019 | 29.53 | 29.92 | 29.50 | 29.73 | 303,934 | +0.02(+0.05%) |
Nov 13, 2019 | 29.96 | 30.24 | 29.68 | 29.71 | 467,179 | -0.54(-1.79%) |
Nov 12, 2019 | 30.34 | 30.60 | 30.11 | 30.26 | 800,503 | -0.08(-0.26%) |
Nov 11, 2019 | 29.97 | 30.48 | 29.89 | 30.34 | 563,451 | +0.08(+0.26%) |
Nov 08, 2019 | 30.21 | 30.31 | 29.90 | 30.26 | 502,096 | +0.02(+0.08%) |
Nov 07, 2019 | 30.19 | 30.47 | 30.08 | 30.23 | 669,816 | +0.40(+1.35%) |
Nov 06, 2019 | 30.11 | 30.15 | 29.64 | 29.83 | 362,018 | -0.32(-1.06%) |
Nov 05, 2019 | 29.73 | 30.24 | 29.52 | 30.15 | 585,394 | +0.58(+1.97%) |
Nov 04, 2019 | 29.30 | 29.61 | 29.02 | 29.57 | 771,147 | +0.51(+1.77%) |
Nov 01, 2019 | 29.27 | 29.27 | 28.70 | 29.05 | 773,225 | +0.04(+0.13%) |
Oct 31, 2019 | 29.83 | 29.83 | 28.56 | 29.02 | 1,279,038 | -0.86(-2.89%) |
Oct 30, 2019 | 30.01 | 30.31 | 29.42 | 29.88 | 1,575,811 | -0.23(-0.77%) |
Oct 29, 2019 | 29.96 | 30.20 | 29.73 | 30.11 | 1,352,171 | +0.16(+0.52%) |
Oct 28, 2019 | 29.28 | 29.96 | 29.26 | 29.96 | 633,995 | +0.78(+2.66%) |
Oct 25, 2019 | 29.07 | 29.34 | 29.07 | 29.18 | 412,343 | +0.08(+0.27%) |
Oct 24, 2019 | 29.22 | 29.33 | 28.97 | 29.10 | 469,585 | +0.01(+0.03%) |
Oct 23, 2019 | 28.46 | 29.15 | 27.86 | 29.09 | 715,636 | +0.39(+1.35%) |
Oct 22, 2019 | 29.05 | 29.14 | 28.64 | 28.70 | 636,902 | -0.19(-0.65%) |
Oct 21, 2019 | 28.95 | 29.01 | 28.67 | 28.89 | 676,349 | +0.12(+0.43%) |
Oct 18, 2019 | 28.68 | 28.93 | 28.50 | 28.77 | 700,019 | -0.02(-0.08%) |
Oct 17, 2019 | 29.35 | 29.42 | 28.51 | 28.79 | 1,156,090 | -0.30(-1.02%) |
Oct 16, 2019 | 29.24 | 29.50 | 28.88 | 29.09 | 1,102,754 | -0.26(-0.87%) |
Oct 15, 2019 | 28.33 | 29.42 | 28.21 | 29.34 | 934,144 | +1.06(+3.74%) |
Oct 14, 2019 | 28.22 | 28.60 | 28.05 | 28.28 | 586,764 | -0.14(-0.49%) |
Oct 11, 2019 | 28.17 | 28.88 | 28.09 | 28.42 | 1,158,165 | +0.71(+2.55%) |
Oct 10, 2019 | 27.38 | 27.73 | 27.37 | 27.72 | 813,013 | +0.44(+1.62%) |
Oct 09, 2019 | 27.37 | 27.53 | 27.16 | 27.27 | 502,158 | +0.12(+0.46%) |
Oct 08, 2019 | 26.79 | 27.55 | 26.54 | 27.15 | 762,564 | +0.07(+0.26%) |
Oct 07, 2019 | 26.73 | 27.73 | 26.51 | 27.08 | 964,698 | +0.20(+0.75%) |
Oct 04, 2019 | 26.61 | 26.88 | 26.33 | 26.88 | 895,448 | +0.23(+0.88%) |
Oct 03, 2019 | 26.38 | 26.73 | 25.82 | 26.64 | 1,508,716 | +0.26(+0.97%) |
Oct 02, 2019 | 26.18 | 26.40 | 25.95 | 26.39 | 783,933 | -0.12(-0.47%) |
Oct 01, 2019 | 27.31 | 27.44 | 26.22 | 26.51 | 657,189 | -0.69(-2.54%) |
Sep 30, 2019 | 27.03 | 27.36 | 26.97 | 27.20 | 773,366 | +0.26(+0.98%) |
Sep 27, 2019 | 27.01 | 27.35 | 26.80 | 26.94 | 579,082 | -0.02(-0.06%) |
Sep 26, 2019 | 27.34 | 27.39 | 26.89 | 26.96 | 1,324,164 | -0.46(-1.67%) |
Sep 25, 2019 | 26.71 | 27.68 | 26.57 | 27.41 | 1,820,932 | +0.70(+2.62%) |
Sep 24, 2019 | 27.25 | 27.48 | 26.61 | 26.71 | 1,296,029 | -0.54(-1.97%) |
Sep 23, 2019 | 27.20 | 27.64 | 26.93 | 27.25 | 835,788 | -0.19(-0.71%) |
Sep 20, 2019 | 27.86 | 28.13 | 27.45 | 27.45 | 1,546,450 | -0.46(-1.64%) |
Sep 19, 2019 | 28.02 | 28.46 | 27.88 | 27.90 | 1,003,338 | -0.27(-0.97%) |
Sep 18, 2019 | 28.24 | 28.41 | 27.97 | 28.18 | 933,942 | -0.25(-0.87%) |
Sep 17, 2019 | 28.77 | 28.77 | 28.25 | 28.42 | 1,815,860 | -0.47(-1.61%) |
Sep 16, 2019 | 29.17 | 29.47 | 28.54 | 28.89 | 818,549 | -0.50(-1.69%) |
Sep 13, 2019 | 30.26 | 30.80 | 29.30 | 29.39 | 1,287,722 | -0.79(-2.63%) |
Sep 12, 2019 | 29.89 | 30.27 | 29.33 | 30.18 | 1,154,385 | -0.01(-0.03%) |
Sep 11, 2019 | 29.81 | 30.32 | 29.44 | 30.19 | 1,237,361 | +0.38(+1.28%) |
Sep 10, 2019 | 28.98 | 29.89 | 28.93 | 29.81 | 1,045,338 | +0.86(+2.95%) |
Sep 09, 2019 | 28.08 | 29.10 | 28.00 | 28.95 | 1,000,072 | +1.13(+4.05%) |
Sep 06, 2019 | 27.67 | 28.28 | 27.55 | 27.83 | 987,566 | +0.25(+0.90%) |
Sep 05, 2019 | 27.10 | 27.96 | 27.05 | 27.58 | 834,555 | +0.90(+3.38%) |
Sep 04, 2019 | 26.51 | 26.76 | 26.39 | 26.68 | 475,207 | +0.49(+1.87%) |
Sep 03, 2019 | 26.45 | 26.54 | 25.84 | 26.19 | 1,113,086 | -0.51(-1.89%) |
Aug 30, 2019 | 26.82 | 26.98 | 26.52 | 26.69 | 405,782 | +0.05(+0.17%) |
Aug 29, 2019 | 26.57 | 26.70 | 26.43 | 26.64 | 317,704 | +0.43(+1.63%) |
Aug 28, 2019 | 25.97 | 26.36 | 25.20 | 26.22 | 868,443 | +0.04(+0.15%) |
Aug 27, 2019 | 26.55 | 26.61 | 25.95 | 26.18 | 491,687 | -0.22(-0.82%) |
Aug 26, 2019 | 26.27 | 26.68 | 26.08 | 26.40 | 926,906 | +0.38(+1.46%) |
Aug 23, 2019 | 26.74 | 26.83 | 25.92 | 26.02 | 632,217 | -0.85(-3.15%) |
Aug 22, 2019 | 26.68 | 27.07 | 26.47 | 26.86 | 393,490 | +0.30(+1.11%) |
Aug 21, 2019 | 26.78 | 26.78 | 26.21 | 26.57 | 421,576 | +0.13(+0.50%) |
Aug 20, 2019 | 26.33 | 26.63 | 25.93 | 26.43 | 582,892 | -0.07(-0.26%) |
Aug 19, 2019 | 26.31 | 26.81 | 26.17 | 26.50 | 1,251,810 | +0.76(+2.96%) |
Aug 16, 2019 | 25.49 | 25.85 | 25.46 | 25.74 | 650,872 | +0.49(+1.94%) |
Aug 15, 2019 | 24.97 | 25.35 | 24.78 | 25.25 | 639,537 | +0.41(+1.66%) |
Aug 14, 2019 | 25.07 | 25.42 | 24.78 | 24.84 | 1,458,816 | -0.99(-3.85%) |
Aug 13, 2019 | 24.99 | 26.29 | 24.99 | 25.84 | 496,532 | +0.75(+3.01%) |
Aug 12, 2019 | 25.92 | 26.09 | 24.97 | 25.08 | 735,627 | -1.18(-4.50%) |
Aug 09, 2019 | 26.61 | 26.75 | 26.15 | 26.26 | 307,874 | -0.52(-1.94%) |
Aug 08, 2019 | 26.57 | 26.81 | 26.36 | 26.78 | 1,066,758 | +0.52(+1.98%) |
Aug 07, 2019 | 26.22 | 26.59 | 25.78 | 26.26 | 673,585 | -0.47(-1.74%) |
Aug 06, 2019 | 26.79 | 26.84 | 26.29 | 26.73 | 632,577 | +0.20(+0.76%) |
Aug 05, 2019 | 27.15 | 27.23 | 26.20 | 26.53 | 1,247,118 | -1.26(-4.53%) |
Aug 02, 2019 | 28.06 | 28.09 | 27.41 | 27.79 | 1,429,115 | -0.38(-1.35%) |
Aug 01, 2019 | 29.64 | 29.73 | 27.50 | 28.17 | 1,910,034 | -1.53(-5.17%) |
Jul 31, 2019 | 29.70 | 30.06 | 29.50 | 29.70 | 1,321,530 | +0.05(+0.18%) |
Jul 30, 2019 | 29.08 | 29.81 | 29.08 | 29.65 | 1,044,595 | +0.31(+1.05%) |
Jul 29, 2019 | 29.49 | 29.53 | 28.87 | 29.34 | 1,159,002 | -0.28(-0.93%) |
Jul 26, 2019 | 29.61 | 29.83 | 29.02 | 29.62 | 970,921 | -0.03(-0.10%) |
Jul 25, 2019 | 30.12 | 31.27 | 29.43 | 29.65 | 2,741,230 | +0.68(+2.36%) |
Jul 24, 2019 | 27.65 | 29.20 | 27.65 | 28.97 | 1,241,186 | +1.12(+4.02%) |
Jul 23, 2019 | 27.94 | 28.24 | 27.78 | 27.85 | 650,617 | +0.00(+0.00%) |
Jul 22, 2019 | 27.98 | 28.13 | 27.51 | 27.85 | 598,331 | -0.08(-0.27%) |
Jul 19, 2019 | 27.93 | 28.28 | 27.81 | 27.92 | 858,711 | +0.19(+0.69%) |
Jul 18, 2019 | 27.47 | 28.00 | 27.47 | 27.73 | 645,149 | +0.11(+0.39%) |
Jul 17, 2019 | 27.62 | 27.98 | 27.51 | 27.62 | 651,361 | -0.15(-0.55%) |
Jul 16, 2019 | 27.42 | 27.84 | 27.36 | 27.78 | 626,086 | +0.32(+1.17%) |
Jul 15, 2019 | 27.58 | 28.03 | 27.34 | 27.45 | 1,119,494 | +0.12(+0.45%) |
Jul 12, 2019 | 26.72 | 27.50 | 26.72 | 27.33 | 1,330,227 | +0.56(+2.09%) |
Jul 11, 2019 | 27.02 | 27.14 | 26.27 | 26.77 | 744,129 | -0.19(-0.71%) |
Jul 10, 2019 | 27.24 | 27.55 | 26.96 | 26.96 | 689,855 | -0.20(-0.73%) |
Jul 09, 2019 | 26.47 | 27.24 | 26.47 | 27.16 | 916,607 | +0.51(+1.90%) |
Jul 08, 2019 | 26.47 | 26.84 | 26.40 | 26.66 | 1,279,344 | +0.00(+0.00%) |
Jul 05, 2019 | 26.94 | 27.22 | 26.51 | 26.66 | 720,306 | -0.18(-0.69%) |
Jul 03, 2019 | 26.91 | 26.98 | 26.68 | 26.84 | 454,703 | -0.07(-0.26%) |
Jul 02, 2019 | 26.66 | 26.91 | 26.53 | 26.91 | 874,014 | +0.23(+0.86%) |
Jul 01, 2019 | 26.89 | 27.12 | 26.36 | 26.68 | 908,241 | +0.29(+1.11%) |
Jun 28, 2019 | 26.63 | 27.00 | 26.13 | 26.39 | 3,189,834 | +0.06(+0.23%) |
Jun 27, 2019 | 26.40 | 26.80 | 26.31 | 26.33 | 1,513,495 | +0.06(+0.23%) |
Jun 26, 2019 | 26.18 | 26.44 | 25.97 | 26.27 | 991,175 | +0.25(+0.97%) |
Jun 25, 2019 | 26.60 | 26.75 | 25.85 | 26.01 | 909,738 | -0.69(-2.59%) |
Jun 24, 2019 | 27.34 | 27.80 | 26.67 | 26.70 | 1,311,040 | -0.66(-2.41%) |
Jun 21, 2019 | 26.89 | 27.44 | 26.86 | 27.36 | 1,746,355 | +0.58(+2.18%) |
Jun 20, 2019 | 26.60 | 26.99 | 26.40 | 26.78 | 1,204,981 | +0.54(+2.05%) |
Jun 19, 2019 | 26.14 | 26.41 | 26.02 | 26.24 | 1,107,316 | +0.23(+0.88%) |
Jun 18, 2019 | 25.52 | 26.43 | 25.52 | 26.01 | 688,374 | +0.54(+2.11%) |
Jun 17, 2019 | 25.73 | 26.06 | 25.44 | 25.47 | 778,626 | -0.25(-0.98%) |
Jun 14, 2019 | 25.85 | 25.85 | 25.07 | 25.73 | 856,756 | -0.11(-0.42%) |
Jun 13, 2019 | 25.88 | 26.36 | 25.64 | 25.84 | 686,184 | -0.04(-0.15%) |
Jun 12, 2019 | 26.58 | 26.62 | 25.64 | 25.87 | 1,020,563 | -0.83(-3.10%) |
Jun 11, 2019 | 26.66 | 26.99 | 26.34 | 26.70 | 1,049,896 | +0.27(+1.02%) |
Jun 10, 2019 | 26.10 | 26.54 | 25.87 | 26.43 | 953,160 | +0.06(+0.23%) |
Jun 07, 2019 | 26.39 | 26.74 | 26.14 | 26.37 | 1,128,223 | +0.05(+0.20%) |
Jun 06, 2019 | 26.05 | 26.50 | 25.80 | 26.32 | 749,426 | +0.28(+1.09%) |
Jun 05, 2019 | 26.10 | 26.75 | 25.88 | 26.03 | 1,483,312 | +0.11(+0.41%) |
Jun 04, 2019 | 25.31 | 26.37 | 25.29 | 25.93 | 1,311,985 | +1.11(+4.48%) |