Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.82 | 20.82 | 20.45 | 20.76 | 18,400 | -0.41(-1.94%) |
May 28, 2020 | 21.99 | 21.99 | 21.07 | 21.17 | 30,283 | -0.72(-3.29%) |
May 27, 2020 | 21.57 | 21.90 | 21.38 | 21.89 | 21,114 | +0.96(+4.59%) |
May 26, 2020 | 20.81 | 21.09 | 20.77 | 20.93 | 11,787 | +1.02(+5.12%) |
May 22, 2020 | 20.08 | 20.08 | 19.71 | 19.91 | 7,800 | -0.19(-0.95%) |
May 21, 2020 | 20.13 | 20.26 | 19.93 | 20.10 | 13,233 | -0.03(-0.13%) |
May 20, 2020 | 19.93 | 20.25 | 19.93 | 20.13 | 10,270 | +0.48(+2.42%) |
May 19, 2020 | 19.85 | 20.04 | 19.59 | 19.65 | 20,177 | -0.39(-1.95%) |
May 18, 2020 | 19.86 | 20.07 | 19.78 | 20.04 | 13,880 | +1.27(+6.77%) |
May 15, 2020 | 18.56 | 18.85 | 18.48 | 18.77 | 16,800 | +0.07(+0.37%) |
May 14, 2020 | 18.01 | 18.70 | 17.62 | 18.70 | 25,223 | +0.33(+1.81%) |
May 13, 2020 | 19.25 | 19.25 | 18.27 | 18.37 | 9,397 | -0.92(-4.78%) |
May 12, 2020 | 20.23 | 20.30 | 19.28 | 19.29 | 22,865 | -0.82(-4.08%) |
May 11, 2020 | 20.15 | 20.25 | 19.84 | 20.11 | 17,766 | -0.08(-0.40%) |
May 08, 2020 | 19.87 | 20.20 | 19.81 | 20.19 | 11,500 | +0.76(+3.92%) |
May 07, 2020 | 19.35 | 19.79 | 19.35 | 19.43 | 3,983 | +0.36(+1.89%) |
May 06, 2020 | 19.74 | 19.74 | 19.05 | 19.07 | 7,764 | -0.34(-1.78%) |
May 05, 2020 | 20.01 | 20.01 | 19.41 | 19.41 | 5,439 | -0.35(-1.75%) |
May 04, 2020 | 19.56 | 19.82 | 19.23 | 19.76 | 20,722 | -0.06(-0.30%) |
May 01, 2020 | 20.16 | 20.16 | 19.62 | 19.82 | 12,900 | -0.99(-4.76%) |
Apr 30, 2020 | 21.25 | 21.25 | 20.58 | 20.81 | 74,378 | -0.66(-3.07%) |
Apr 29, 2020 | 21.34 | 21.60 | 21.14 | 21.47 | 41,395 | +0.86(+4.17%) |
Apr 28, 2020 | 20.61 | 20.75 | 20.16 | 20.61 | 29,668 | +0.63(+3.15%) |
Apr 27, 2020 | 19.40 | 20.09 | 19.24 | 19.98 | 41,211 | +0.78(+4.06%) |
Apr 24, 2020 | 18.91 | 19.29 | 18.80 | 19.20 | 10,200 | +0.31(+1.64%) |
Apr 23, 2020 | 18.80 | 19.39 | 18.78 | 18.89 | 20,484 | +0.14(+0.74%) |
Apr 22, 2020 | 18.99 | 18.99 | 18.68 | 18.75 | 9,711 | +0.10(+0.54%) |
Apr 21, 2020 | 18.80 | 18.97 | 18.60 | 18.65 | 28,008 | -0.64(-3.34%) |
Apr 20, 2020 | 19.39 | 19.70 | 19.14 | 19.29 | 17,925 | -0.48(-2.41%) |
Apr 17, 2020 | 19.62 | 19.87 | 19.41 | 19.77 | 47,300 | +1.07(+5.72%) |
Apr 16, 2020 | 18.90 | 18.95 | 18.49 | 18.70 | 7,540 | -0.34(-1.78%) |
Apr 15, 2020 | 19.54 | 19.54 | 18.84 | 19.04 | 16,995 | -1.12(-5.56%) |
Apr 14, 2020 | 20.46 | 20.46 | 19.86 | 20.16 | 16,667 | +0.21(+1.05%) |
Apr 13, 2020 | 20.52 | 20.56 | 19.63 | 19.95 | 16,074 | -0.49(-2.40%) |
Apr 09, 2020 | 20.45 | 20.88 | 20.10 | 20.44 | 24,100 | +0.72(+3.65%) |
Apr 08, 2020 | 19.35 | 19.93 | 19.13 | 19.72 | 32,079 | +0.74(+3.90%) |
Apr 07, 2020 | 19.62 | 20.10 | 18.85 | 18.98 | 66,023 | +0.17(+0.90%) |
Apr 06, 2020 | 18.05 | 18.93 | 18.05 | 18.81 | 34,400 | +1.44(+8.29%) |
Apr 03, 2020 | 17.72 | 17.86 | 17.17 | 17.37 | 8,800 | -0.29(-1.64%) |
Apr 02, 2020 | 17.55 | 18.04 | 17.39 | 17.66 | 14,553 | +0.11(+0.63%) |
Apr 01, 2020 | 17.84 | 18.04 | 17.42 | 17.55 | 39,551 | -1.13(-6.05%) |
Mar 31, 2020 | 19.30 | 19.41 | 18.60 | 18.68 | 34,464 | -0.54(-2.81%) |
Mar 30, 2020 | 18.62 | 19.25 | 18.53 | 19.22 | 6,974 | +0.59(+3.19%) |
Mar 27, 2020 | 18.63 | 19.07 | 18.42 | 18.63 | 14,300 | -0.71(-3.69%) |
Mar 26, 2020 | 18.60 | 19.52 | 18.53 | 19.34 | 38,856 | +0.98(+5.34%) |
Mar 25, 2020 | 18.33 | 19.18 | 17.82 | 18.36 | 31,260 | +0.26(+1.42%) |
Mar 24, 2020 | 17.21 | 18.10 | 17.07 | 18.10 | 41,142 | +1.89(+11.68%) |
Mar 23, 2020 | 17.24 | 17.27 | 16.14 | 16.21 | 18,711 | -0.96(-5.61%) |
Mar 20, 2020 | 18.52 | 18.60 | 17.01 | 17.17 | 84,400 | -0.90(-4.97%) |
Mar 19, 2020 | 17.66 | 18.97 | 17.08 | 18.07 | 48,683 | +0.48(+2.73%) |
Mar 18, 2020 | 17.58 | 18.09 | 16.32 | 17.59 | 71,226 | -1.35(-7.13%) |
Mar 17, 2020 | 18.36 | 18.94 | 17.32 | 18.94 | 622,009 | +0.24(+1.28%) |
Mar 16, 2020 | 18.68 | 20.01 | 18.30 | 18.70 | 131,782 | -2.07(-9.97%) |
Mar 13, 2020 | 21.09 | 21.15 | 19.70 | 20.77 | 2,121,200 | +1.28(+6.57%) |
Mar 12, 2020 | 20.90 | 21.40 | 19.49 | 19.49 | 156,256 | -3.29(-14.44%) |
Mar 11, 2020 | 23.36 | 23.43 | 22.36 | 22.78 | 63,112 | -1.20(-5.00%) |
Mar 10, 2020 | 24.29 | 24.56 | 22.60 | 23.98 | 244,420 | +0.77(+3.32%) |
Mar 09, 2020 | 23.83 | 24.14 | 23.07 | 23.21 | 147,083 | -2.77(-10.66%) |
Mar 06, 2020 | 25.52 | 26.56 | 25.52 | 25.98 | 98,900 | -0.65(-2.44%) |
Mar 05, 2020 | 27.26 | 27.26 | 26.37 | 26.63 | 192,808 | -1.32(-4.72%) |
Mar 04, 2020 | 27.79 | 27.95 | 27.36 | 27.95 | 2,064,241 | +0.59(+2.16%) |
Mar 03, 2020 | 28.36 | 28.70 | 26.89 | 27.36 | 2,752,844 | -0.78(-2.77%) |
Mar 02, 2020 | 27.57 | 28.15 | 26.81 | 28.14 | 215,116 | +0.75(+2.74%) |
Feb 28, 2020 | 26.58 | 27.39 | 26.52 | 27.39 | 82,400 | -0.30(-1.08%) |
Feb 27, 2020 | 28.18 | 28.83 | 27.42 | 27.69 | 56,304 | -1.17(-4.05%) |
Feb 26, 2020 | 29.50 | 29.71 | 28.86 | 28.86 | 16,688 | -0.51(-1.72%) |
Feb 25, 2020 | 30.69 | 30.69 | 29.29 | 29.37 | 13,909 | -1.24(-4.06%) |
Feb 24, 2020 | 30.46 | 30.86 | 30.46 | 30.61 | 26,807 | -1.18(-3.71%) |
Feb 21, 2020 | 31.78 | 31.80 | 31.59 | 31.79 | 37,500 | -0.16(-0.50%) |
Feb 20, 2020 | 31.63 | 32.01 | 31.63 | 31.95 | 10,383 | +0.18(+0.57%) |
Feb 19, 2020 | 31.76 | 31.82 | 31.68 | 31.77 | 4,520 | +0.11(+0.35%) |
Feb 18, 2020 | 31.95 | 32.01 | 31.55 | 31.66 | 95,413 | -0.24(-0.75%) |
Feb 14, 2020 | 31.85 | 31.91 | 31.79 | 31.90 | 15,600 | -0.05(-0.16%) |
Feb 13, 2020 | 31.97 | 32.12 | 31.85 | 31.95 | 16,515 | -0.55(-1.69%) |
Feb 12, 2020 | 32.41 | 32.64 | 32.34 | 32.50 | 5,407 | +0.33(+1.03%) |
Feb 11, 2020 | 32.01 | 32.24 | 32.01 | 32.17 | 6,138 | +0.21(+0.64%) |
Feb 10, 2020 | 32.01 | 32.05 | 31.86 | 31.96 | 12,715 | +0.06(+0.20%) |
Feb 07, 2020 | 32.38 | 32.38 | 31.82 | 31.90 | 14,100 | -0.50(-1.54%) |
Feb 06, 2020 | 32.62 | 32.71 | 32.40 | 32.40 | 23,735 | +0.06(+0.19%) |
Feb 05, 2020 | 31.73 | 32.36 | 31.67 | 32.34 | 86,977 | +1.01(+3.22%) |
Feb 04, 2020 | 31.32 | 31.45 | 31.31 | 31.33 | 6,594 | +0.49(+1.59%) |
Feb 03, 2020 | 30.83 | 31.10 | 30.83 | 30.84 | 10,206 | +0.21(+0.69%) |
Jan 31, 2020 | 31.33 | 31.33 | 30.54 | 30.63 | 4,800 | -0.92(-2.92%) |
Jan 30, 2020 | 31.12 | 31.57 | 31.05 | 31.55 | 30,435 | +0.06(+0.19%) |
Jan 29, 2020 | 31.84 | 31.91 | 31.49 | 31.49 | 7,292 | -0.12(-0.38%) |
Jan 28, 2020 | 31.51 | 31.70 | 31.50 | 31.61 | 9,285 | +0.30(+0.96%) |
Jan 27, 2020 | 31.41 | 31.43 | 31.16 | 31.31 | 105,916 | -0.69(-2.16%) |
Jan 24, 2020 | 32.60 | 32.60 | 31.76 | 32.00 | 27,200 | -0.54(-1.66%) |
Jan 23, 2020 | 32.47 | 32.60 | 32.17 | 32.54 | 15,411 | +0.04(+0.12%) |
Jan 22, 2020 | 32.52 | 32.62 | 32.48 | 32.50 | 49,742 | +0.19(+0.59%) |
Jan 21, 2020 | 32.54 | 32.77 | 32.26 | 32.31 | 56,006 | -0.46(-1.40%) |
Jan 17, 2020 | 32.79 | 32.79 | 32.66 | 32.77 | 2,600 | +0.10(+0.30%) |
Jan 16, 2020 | 32.56 | 32.69 | 32.56 | 32.67 | 10,501 | +0.39(+1.21%) |
Jan 15, 2020 | 32.45 | 32.55 | 32.25 | 32.28 | 19,252 | -0.18(-0.55%) |
Jan 14, 2020 | 32.42 | 32.58 | 32.38 | 32.46 | 12,543 | +0.15(+0.46%) |
Jan 13, 2020 | 32.25 | 32.44 | 32.18 | 32.31 | 7,313 | +0.11(+0.34%) |
Jan 10, 2020 | 32.39 | 32.41 | 32.19 | 32.20 | 10,600 | -0.08(-0.24%) |
Jan 09, 2020 | 32.26 | 32.32 | 32.07 | 32.28 | 9,355 | -0.05(-0.15%) |
Jan 08, 2020 | 32.22 | 32.53 | 32.00 | 32.33 | 34,790 | +0.17(+0.53%) |
Jan 07, 2020 | 32.12 | 32.28 | 31.98 | 32.16 | 22,596 | +0.09(+0.28%) |
Jan 06, 2020 | 31.92 | 32.23 | 31.89 | 32.07 | 28,822 | +0.11(+0.34%) |
Jan 03, 2020 | 32.20 | 32.20 | 31.94 | 31.96 | 63,400 | -0.44(-1.36%) |
Jan 02, 2020 | 32.95 | 32.95 | 32.27 | 32.40 | 22,351 | -0.25(-0.77%) |
Dec 31, 2019 | 32.42 | 32.68 | 32.42 | 32.65 | 5,400 | +0.23(+0.71%) |
Dec 30, 2019 | 32.68 | 32.72 | 32.42 | 32.42 | 44,089 | -0.20(-0.60%) |
Dec 27, 2019 | 32.74 | 32.76 | 32.53 | 32.62 | 27,140 | -0.16(-0.48%) |
Dec 26, 2019 | 32.75 | 32.84 | 32.58 | 32.77 | 120,461 | +0.12(+0.37%) |
Dec 24, 2019 | 32.75 | 32.80 | 32.65 | 32.65 | 3,060 | -0.09(-0.28%) |
Dec 23, 2019 | 32.69 | 32.81 | 32.62 | 32.74 | 33,531 | +0.16(+0.48%) |
Dec 20, 2019 | 32.59 | 32.79 | 32.56 | 32.59 | 28,262 | +0.00(+0.00%) |
Dec 19, 2019 | 32.63 | 32.63 | 32.51 | 32.59 | 93,430 | -0.03(-0.09%) |
Dec 18, 2019 | 32.58 | 32.72 | 32.53 | 32.62 | 9,534 | +0.18(+0.54%) |
Dec 17, 2019 | 32.39 | 32.55 | 32.39 | 32.44 | 29,160 | +0.00(+0.00%) |
Dec 16, 2019 | 32.71 | 32.71 | 32.44 | 32.44 | 10,289 | +0.17(+0.53%) |
Dec 13, 2019 | 32.63 | 32.87 | 32.21 | 32.27 | 38,874 | -0.46(-1.39%) |
Dec 12, 2019 | 32.15 | 32.77 | 32.15 | 32.72 | 15,234 | +0.69(+2.14%) |
Dec 11, 2019 | 32.08 | 32.19 | 31.99 | 32.04 | 16,193 | +0.04(+0.12%) |
Dec 10, 2019 | 31.97 | 32.10 | 31.87 | 32.00 | 31,145 | -0.16(-0.49%) |
Dec 09, 2019 | 32.18 | 32.36 | 32.16 | 32.16 | 30,340 | -0.04(-0.12%) |
Dec 06, 2019 | 32.28 | 32.39 | 32.17 | 32.19 | 19,080 | +0.37(+1.17%) |
Dec 05, 2019 | 31.79 | 31.89 | 31.71 | 31.82 | 79,658 | +0.04(+0.12%) |
Dec 04, 2019 | 31.83 | 32.03 | 31.78 | 31.78 | 13,829 | +0.24(+0.78%) |
Dec 03, 2019 | 31.41 | 31.56 | 31.21 | 31.54 | 43,622 | -0.42(-1.32%) |
Dec 02, 2019 | 32.32 | 32.37 | 31.96 | 31.96 | 20,918 | -0.32(-0.98%) |
Nov 29, 2019 | 32.25 | 32.38 | 32.23 | 32.28 | 3,673 | -0.13(-0.39%) |
Nov 27, 2019 | 32.30 | 32.41 | 32.24 | 32.40 | 7,652 | +0.16(+0.49%) |
Nov 26, 2019 | 32.45 | 32.45 | 32.19 | 32.24 | 4,238 | -0.27(-0.85%) |
Nov 25, 2019 | 32.04 | 32.56 | 31.99 | 32.52 | 22,643 | +0.58(+1.81%) |
Nov 22, 2019 | 31.75 | 31.98 | 31.72 | 31.94 | 11,733 | +0.40(+1.27%) |
Nov 21, 2019 | 31.46 | 31.66 | 31.36 | 31.54 | 11,644 | +0.12(+0.37%) |
Nov 20, 2019 | 31.45 | 31.65 | 31.24 | 31.42 | 10,171 | -0.48(-1.51%) |
Nov 19, 2019 | 32.35 | 32.35 | 31.78 | 31.90 | 8,817 | -0.75(-2.29%) |
Nov 18, 2019 | 32.71 | 32.72 | 32.38 | 32.65 | 39,218 | -0.07(-0.20%) |
Nov 15, 2019 | 32.44 | 32.77 | 32.40 | 32.72 | 79,075 | +0.48(+1.49%) |
Nov 14, 2019 | 31.96 | 32.28 | 31.96 | 32.23 | 29,142 | +0.25(+0.80%) |
Nov 13, 2019 | 31.93 | 32.04 | 31.83 | 31.98 | 19,583 | -0.20(-0.61%) |
Nov 12, 2019 | 32.03 | 32.35 | 31.95 | 32.18 | 9,369 | +0.18(+0.55%) |
Nov 11, 2019 | 31.83 | 32.08 | 31.78 | 32.00 | 14,670 | +0.03(+0.09%) |
Nov 08, 2019 | 31.77 | 31.98 | 31.51 | 31.97 | 20,100 | +0.07(+0.22%) |
Nov 07, 2019 | 31.77 | 32.15 | 31.77 | 31.90 | 28,843 | +0.51(+1.62%) |
Nov 06, 2019 | 31.71 | 31.75 | 31.34 | 31.39 | 32,906 | -0.26(-0.84%) |
Nov 05, 2019 | 31.34 | 31.84 | 31.34 | 31.66 | 27,970 | +0.32(+1.03%) |
Nov 04, 2019 | 30.87 | 31.36 | 30.87 | 31.33 | 12,613 | +0.64(+2.08%) |
Nov 01, 2019 | 30.43 | 30.70 | 30.41 | 30.70 | 22,447 | +0.72(+2.39%) |
Oct 31, 2019 | 30.03 | 30.12 | 29.57 | 29.98 | 14,536 | -0.12(-0.40%) |
Oct 30, 2019 | 30.51 | 30.51 | 29.85 | 30.10 | 21,508 | -0.49(-1.60%) |
Oct 29, 2019 | 30.52 | 30.73 | 30.47 | 30.59 | 11,000 | -0.10(-0.32%) |
Oct 28, 2019 | 30.64 | 30.77 | 30.64 | 30.69 | 10,501 | +0.19(+0.61%) |
Oct 25, 2019 | 29.93 | 30.55 | 29.93 | 30.50 | 31,425 | +0.41(+1.37%) |
Oct 24, 2019 | 30.29 | 30.29 | 29.81 | 30.09 | 38,407 | -0.10(-0.32%) |
Oct 23, 2019 | 29.86 | 30.19 | 29.80 | 30.18 | 8,997 | +0.13(+0.45%) |
Oct 22, 2019 | 29.74 | 30.08 | 29.54 | 30.05 | 6,321 | +0.37(+1.26%) |
Oct 21, 2019 | 29.51 | 29.83 | 29.51 | 29.68 | 5,153 | +0.27(+0.93%) |
Oct 18, 2019 | 29.40 | 29.60 | 29.18 | 29.40 | 10,305 | -0.25(-0.83%) |
Oct 17, 2019 | 29.67 | 29.77 | 29.50 | 29.65 | 9,462 | +0.12(+0.40%) |
Oct 16, 2019 | 29.59 | 29.91 | 29.53 | 29.53 | 8,960 | -0.07(-0.23%) |
Oct 15, 2019 | 29.26 | 29.83 | 29.16 | 29.60 | 36,641 | +0.42(+1.43%) |
Oct 14, 2019 | 29.21 | 29.21 | 28.89 | 29.18 | 11,696 | -0.14(-0.49%) |
Oct 11, 2019 | 28.94 | 29.54 | 28.94 | 29.32 | 46,526 | +0.78(+2.75%) |
Oct 10, 2019 | 28.33 | 28.66 | 28.29 | 28.54 | 12,906 | +0.35(+1.25%) |
Oct 09, 2019 | 28.27 | 28.32 | 28.14 | 28.19 | 45,487 | +0.19(+0.66%) |
Oct 08, 2019 | 28.16 | 28.30 | 27.98 | 28.00 | 43,320 | -0.62(-2.16%) |
Oct 07, 2019 | 28.66 | 28.89 | 28.58 | 28.62 | 51,553 | -0.06(-0.21%) |
Oct 04, 2019 | 28.55 | 28.68 | 28.39 | 28.68 | 8,060 | +0.14(+0.48%) |
Oct 03, 2019 | 28.37 | 28.57 | 27.91 | 28.54 | 20,887 | +0.15(+0.52%) |
Oct 02, 2019 | 29.18 | 29.18 | 28.39 | 28.39 | 7,905 | -1.08(-3.66%) |
Oct 01, 2019 | 30.11 | 30.29 | 29.43 | 29.47 | 5,269 | -0.55(-1.83%) |
Sep 30, 2019 | 29.81 | 30.11 | 29.81 | 30.02 | 9,865 | +0.23(+0.76%) |
Sep 27, 2019 | 29.84 | 30.06 | 29.66 | 29.79 | 8,366 | +0.08(+0.26%) |
Sep 26, 2019 | 30.07 | 30.07 | 29.61 | 29.72 | 18,419 | -0.28(-0.95%) |
Sep 25, 2019 | 29.75 | 30.09 | 29.60 | 30.00 | 83,097 | +0.26(+0.89%) |
Sep 24, 2019 | 30.34 | 30.34 | 29.52 | 29.74 | 23,312 | -0.50(-1.65%) |
Sep 23, 2019 | 30.02 | 30.26 | 30.02 | 30.24 | 34,636 | +0.08(+0.26%) |
Sep 20, 2019 | 30.53 | 30.63 | 30.16 | 30.16 | 14,080 | -0.28(-0.93%) |
Sep 19, 2019 | 30.75 | 30.82 | 30.36 | 30.44 | 31,407 | -0.26(-0.86%) |
Sep 18, 2019 | 30.75 | 30.75 | 30.43 | 30.71 | 56,303 | -0.10(-0.32%) |
Sep 17, 2019 | 31.07 | 31.07 | 30.72 | 30.80 | 14,183 | -0.35(-1.12%) |
Sep 16, 2019 | 31.03 | 31.17 | 30.80 | 31.15 | 23,446 | +0.00(+0.00%) |
Sep 13, 2019 | 31.27 | 31.48 | 31.09 | 31.15 | 11,669 | +0.02(+0.08%) |
Sep 12, 2019 | 31.34 | 31.34 | 30.88 | 31.13 | 35,255 | -0.07(-0.23%) |
Sep 11, 2019 | 30.78 | 31.23 | 30.57 | 31.20 | 18,681 | +0.56(+1.81%) |
Sep 10, 2019 | 30.26 | 30.65 | 30.19 | 30.65 | 39,872 | +0.52(+1.72%) |
Sep 09, 2019 | 29.57 | 30.18 | 29.57 | 30.13 | 30,232 | +0.76(+2.59%) |
Sep 06, 2019 | 29.37 | 29.42 | 29.30 | 29.36 | 2,866 | +0.09(+0.30%) |
Sep 05, 2019 | 28.90 | 29.35 | 28.89 | 29.28 | 29,832 | +0.78(+2.74%) |
Sep 04, 2019 | 28.21 | 28.51 | 28.21 | 28.50 | 36,749 | +0.59(+2.10%) |
Sep 03, 2019 | 27.66 | 27.95 | 27.49 | 27.91 | 13,708 | -0.16(-0.56%) |
Aug 30, 2019 | 28.10 | 28.18 | 27.98 | 28.07 | 10,134 | +0.22(+0.81%) |
Aug 29, 2019 | 27.88 | 27.97 | 27.75 | 27.84 | 16,394 | +0.28(+1.03%) |
Aug 28, 2019 | 27.16 | 27.62 | 27.13 | 27.56 | 23,808 | +0.27(+1.00%) |
Aug 27, 2019 | 28.12 | 28.13 | 27.24 | 27.28 | 15,192 | -0.54(-1.93%) |
Aug 26, 2019 | 27.92 | 27.98 | 27.73 | 27.82 | 92,837 | +0.09(+0.32%) |
Aug 23, 2019 | 28.50 | 28.67 | 27.61 | 27.73 | 38,899 | -1.31(-4.50%) |
Aug 22, 2019 | 28.81 | 29.06 | 28.81 | 29.04 | 6,279 | +0.36(+1.25%) |
Aug 21, 2019 | 28.71 | 28.81 | 28.66 | 28.68 | 54,842 | +0.23(+0.79%) |
Aug 20, 2019 | 28.75 | 28.75 | 28.45 | 28.45 | 12,367 | -0.46(-1.59%) |
Aug 19, 2019 | 28.85 | 29.01 | 28.80 | 28.91 | 33,646 | +0.57(+1.99%) |
Aug 16, 2019 | 28.04 | 28.50 | 28.00 | 28.35 | 41,458 | +0.58(+2.08%) |
Aug 15, 2019 | 28.38 | 28.42 | 27.53 | 27.77 | 44,294 | -0.55(-1.93%) |
Aug 14, 2019 | 29.03 | 29.09 | 28.32 | 28.32 | 102,979 | -1.49(-5.01%) |
Aug 13, 2019 | 29.16 | 30.28 | 29.08 | 29.81 | 61,340 | +0.62(+2.13%) |
Aug 12, 2019 | 29.45 | 29.47 | 29.08 | 29.19 | 8,192 | -0.46(-1.54%) |
Aug 09, 2019 | 30.06 | 30.06 | 29.53 | 29.65 | 10,236 | -0.49(-1.62%) |
Aug 08, 2019 | 30.07 | 30.16 | 29.99 | 30.14 | 10,007 | +0.31(+1.04%) |
Aug 07, 2019 | 29.50 | 29.87 | 29.41 | 29.83 | 41,019 | +0.09(+0.30%) |
Aug 06, 2019 | 29.95 | 29.95 | 29.33 | 29.74 | 66,613 | +0.04(+0.13%) |
Aug 05, 2019 | 29.83 | 30.06 | 29.39 | 29.70 | 75,069 | -0.65(-2.16%) |
Aug 02, 2019 | 30.40 | 30.49 | 30.16 | 30.35 | 68,176 | -0.33(-1.08%) |
Aug 01, 2019 | 31.30 | 31.55 | 30.38 | 30.68 | 17,679 | -0.48(-1.54%) |
Jul 31, 2019 | 31.49 | 31.50 | 30.88 | 31.16 | 42,270 | -0.32(-1.02%) |
Jul 30, 2019 | 31.31 | 31.51 | 31.15 | 31.48 | 61,336 | -0.03(-0.09%) |
Jul 29, 2019 | 31.46 | 31.54 | 31.28 | 31.51 | 69,966 | +0.03(+0.09%) |
Jul 26, 2019 | 31.39 | 31.54 | 31.27 | 31.48 | 285,094 | +0.18(+0.56%) |
Jul 25, 2019 | 31.51 | 31.51 | 31.16 | 31.31 | 25,086 | -0.22(-0.71%) |
Jul 24, 2019 | 31.22 | 31.59 | 31.14 | 31.53 | 13,753 | +0.56(+1.80%) |
Jul 23, 2019 | 30.80 | 31.00 | 30.60 | 30.98 | 56,132 | +0.26(+0.84%) |
Jul 22, 2019 | 30.85 | 30.85 | 30.61 | 30.72 | 5,702 | -0.13(-0.43%) |
Jul 19, 2019 | 30.94 | 31.07 | 30.85 | 30.85 | 8,598 | +0.04(+0.14%) |
Jul 18, 2019 | 30.63 | 30.82 | 30.63 | 30.81 | 3,505 | +0.06(+0.18%) |
Jul 17, 2019 | 31.21 | 31.21 | 30.75 | 30.75 | 31,133 | -0.50(-1.59%) |
Jul 16, 2019 | 31.43 | 31.43 | 31.19 | 31.25 | 13,045 | -0.12(-0.37%) |
Jul 15, 2019 | 31.39 | 31.39 | 31.29 | 31.37 | 28,300 | +0.00(+0.01%) |
Jul 12, 2019 | 31.04 | 31.44 | 31.04 | 31.36 | 14,331 | +0.34(+1.09%) |
Jul 11, 2019 | 31.04 | 31.04 | 30.80 | 31.03 | 12,022 | +0.31(+1.02%) |
Jul 10, 2019 | 30.74 | 30.84 | 30.59 | 30.71 | 61,018 | +0.11(+0.35%) |
Jul 09, 2019 | 30.72 | 30.72 | 30.53 | 30.61 | 55,051 | -0.25(-0.82%) |
Jul 08, 2019 | 30.73 | 30.89 | 30.68 | 30.86 | 14,763 | -0.01(-0.03%) |
Jul 05, 2019 | 30.57 | 30.87 | 30.48 | 30.87 | 12,386 | +0.23(+0.74%) |
Jul 03, 2019 | 30.43 | 30.69 | 30.37 | 30.64 | 5,834 | +0.28(+0.92%) |
Jul 02, 2019 | 30.44 | 30.46 | 30.24 | 30.36 | 70,289 | -0.23(-0.77%) |
Jul 01, 2019 | 30.79 | 30.93 | 30.44 | 30.60 | 8,917 | +0.19(+0.61%) |
Jun 28, 2019 | 30.31 | 30.45 | 30.21 | 30.41 | 40,332 | +0.40(+1.33%) |
Jun 27, 2019 | 29.71 | 30.02 | 29.71 | 30.01 | 7,473 | +0.41(+1.39%) |
Jun 26, 2019 | 29.48 | 29.69 | 29.48 | 29.60 | 13,246 | +0.29(+0.98%) |
Jun 25, 2019 | 29.60 | 29.60 | 29.27 | 29.31 | 51,736 | -0.20(-0.68%) |
Jun 24, 2019 | 29.69 | 29.71 | 29.47 | 29.51 | 26,541 | -0.20(-0.66%) |
Jun 21, 2019 | 29.64 | 29.80 | 29.45 | 29.71 | 22,725 | +0.03(+0.10%) |
Jun 20, 2019 | 29.73 | 29.80 | 29.45 | 29.68 | 102,052 | +0.31(+1.06%) |
Jun 19, 2019 | 29.27 | 29.50 | 29.24 | 29.36 | 27,547 | +0.11(+0.37%) |
Jun 18, 2019 | 29.07 | 29.43 | 29.06 | 29.26 | 22,121 | +0.34(+1.18%) |
Jun 17, 2019 | 28.87 | 29.01 | 28.75 | 28.92 | 113,323 | +0.03(+0.10%) |
Jun 14, 2019 | 28.93 | 28.97 | 28.75 | 28.89 | 131,644 | -0.05(-0.18%) |
Jun 13, 2019 | 28.57 | 29.02 | 28.57 | 28.94 | 20,921 | +0.46(+1.62%) |
Jun 12, 2019 | 28.68 | 28.68 | 28.48 | 28.48 | 12,317 | -0.20(-0.68%) |
Jun 11, 2019 | 28.68 | 28.93 | 28.66 | 28.67 | 47,201 | +0.12(+0.41%) |
Jun 10, 2019 | 28.51 | 28.76 | 28.47 | 28.55 | 19,149 | +0.14(+0.51%) |
Jun 07, 2019 | 28.31 | 28.52 | 28.28 | 28.41 | 11,380 | +0.17(+0.62%) |
Jun 06, 2019 | 28.35 | 28.36 | 28.00 | 28.23 | 37,466 | -0.11(-0.38%) |
Jun 05, 2019 | 28.67 | 28.81 | 28.18 | 28.34 | 55,405 | -0.26(-0.91%) |
Jun 04, 2019 | 28.23 | 28.60 | 28.23 | 28.60 | 42,541 | +0.68(+2.42%) |