Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.39 | 25.04 | 24.03 | 24.90 | 43,266 | +0.29(+1.19%) |
May 28, 2020 | 25.79 | 26.02 | 24.37 | 24.60 | 42,702 | -0.88(-3.47%) |
May 27, 2020 | 25.23 | 25.49 | 23.67 | 25.49 | 50,147 | +1.22(+5.05%) |
May 26, 2020 | 25.13 | 25.17 | 24.25 | 24.26 | 41,067 | +1.03(+4.44%) |
May 22, 2020 | 23.11 | 23.34 | 22.69 | 23.23 | 29,550 | -0.06(-0.26%) |
May 21, 2020 | 23.33 | 23.67 | 22.64 | 23.29 | 36,002 | +0.31(+1.34%) |
May 20, 2020 | 23.35 | 23.35 | 22.65 | 22.98 | 26,993 | +0.82(+3.71%) |
May 19, 2020 | 22.31 | 23.24 | 22.03 | 22.16 | 47,378 | -0.28(-1.24%) |
May 18, 2020 | 22.03 | 22.70 | 21.79 | 22.44 | 43,167 | +2.33(+11.59%) |
May 15, 2020 | 18.99 | 20.15 | 18.99 | 20.11 | 39,837 | +0.66(+3.42%) |
May 14, 2020 | 17.99 | 19.44 | 17.45 | 19.44 | 23,428 | +0.76(+4.09%) |
May 13, 2020 | 19.45 | 19.79 | 18.06 | 18.68 | 42,952 | -0.94(-4.80%) |
May 12, 2020 | 21.49 | 21.49 | 19.60 | 19.62 | 22,608 | -1.48(-7.00%) |
May 11, 2020 | 20.69 | 21.41 | 20.62 | 21.10 | 14,510 | -0.05(-0.23%) |
May 08, 2020 | 20.62 | 21.16 | 20.48 | 21.15 | 11,598 | +1.15(+5.75%) |
May 07, 2020 | 19.83 | 20.25 | 19.83 | 20.00 | 33,695 | +0.90(+4.72%) |
May 06, 2020 | 19.72 | 19.72 | 18.99 | 19.10 | 35,360 | +0.07(+0.36%) |
May 05, 2020 | 19.82 | 19.83 | 19.01 | 19.03 | 30,337 | +0.24(+1.27%) |
May 04, 2020 | 18.02 | 18.87 | 17.49 | 18.79 | 42,139 | +0.25(+1.34%) |
May 01, 2020 | 18.74 | 19.42 | 18.19 | 18.54 | 83,708 | -2.48(-11.79%) |
Apr 30, 2020 | 21.06 | 21.34 | 20.39 | 21.02 | 25,334 | -0.36(-1.68%) |
Apr 29, 2020 | 23.21 | 23.21 | 20.95 | 21.38 | 65,762 | +1.44(+7.22%) |
Apr 28, 2020 | 20.82 | 21.07 | 19.83 | 19.94 | 38,515 | +0.07(+0.34%) |
Apr 27, 2020 | 19.49 | 20.19 | 19.22 | 19.87 | 56,752 | +1.10(+5.87%) |
Apr 24, 2020 | 18.07 | 19.02 | 17.97 | 18.77 | 29,852 | +0.86(+4.82%) |
Apr 23, 2020 | 18.18 | 18.56 | 17.85 | 17.91 | 27,934 | +0.12(+0.67%) |
Apr 22, 2020 | 17.63 | 18.21 | 17.58 | 17.79 | 46,848 | +0.91(+5.41%) |
Apr 21, 2020 | 17.12 | 17.58 | 16.44 | 16.88 | 41,025 | -1.45(-7.90%) |
Apr 20, 2020 | 18.96 | 19.26 | 18.26 | 18.32 | 51,782 | -0.84(-4.40%) |
Apr 17, 2020 | 19.22 | 19.31 | 18.26 | 19.17 | 47,502 | +1.44(+8.09%) |
Apr 16, 2020 | 17.17 | 18.20 | 16.88 | 17.73 | 28,863 | +0.65(+3.79%) |
Apr 15, 2020 | 16.47 | 17.45 | 16.38 | 17.08 | 42,317 | -1.24(-6.76%) |
Apr 14, 2020 | 17.53 | 18.39 | 17.20 | 18.32 | 92,219 | +2.05(+12.58%) |
Apr 13, 2020 | 16.76 | 16.76 | 15.47 | 16.28 | 51,037 | -0.06(-0.40%) |
Apr 09, 2020 | 16.52 | 17.07 | 15.96 | 16.34 | 85,423 | +0.78(+5.00%) |
Apr 08, 2020 | 14.77 | 15.68 | 14.58 | 15.56 | 42,353 | +1.28(+9.00%) |
Apr 07, 2020 | 15.75 | 15.81 | 14.09 | 14.28 | 61,756 | +0.60(+4.42%) |
Apr 06, 2020 | 12.48 | 13.82 | 12.10 | 13.67 | 36,535 | +2.81(+25.88%) |
Apr 03, 2020 | 11.25 | 11.28 | 10.54 | 10.86 | 4,941 | -0.55(-4.86%) |
Apr 02, 2020 | 11.02 | 11.68 | 10.84 | 11.42 | 11,153 | +0.03(+0.26%) |
Apr 01, 2020 | 11.91 | 12.12 | 11.16 | 11.39 | 51,761 | -1.67(-12.80%) |
Mar 31, 2020 | 13.85 | 14.15 | 13.06 | 13.06 | 17,872 | -0.90(-6.47%) |
Mar 30, 2020 | 13.29 | 14.02 | 12.74 | 13.96 | 21,932 | +0.70(+5.29%) |
Mar 27, 2020 | 12.92 | 14.11 | 12.56 | 13.26 | 30,155 | -1.44(-9.82%) |
Mar 26, 2020 | 13.71 | 14.81 | 13.62 | 14.70 | 88,021 | +1.59(+12.17%) |
Mar 25, 2020 | 12.70 | 14.34 | 12.21 | 13.11 | 28,069 | +0.80(+6.54%) |
Mar 24, 2020 | 11.70 | 12.33 | 11.22 | 12.30 | 22,313 | +2.62(+27.07%) |
Mar 23, 2020 | 9.247 | 9.928 | 8.892 | 9.684 | 30,904 | -0.01(-0.13%) |
Mar 20, 2020 | 11.20 | 11.76 | 9.632 | 9.697 | 18,826 | -0.95(-8.91%) |
Mar 19, 2020 | 9.781 | 11.18 | 8.901 | 10.65 | 38,380 | +0.82(+8.30%) |
Mar 18, 2020 | 10.87 | 10.87 | 7.429 | 9.830 | 47,706 | -1.56(-13.69%) |
Mar 17, 2020 | 11.25 | 12.11 | 9.919 | 11.39 | 20,190 | +0.96(+9.16%) |
Mar 16, 2020 | 14.42 | 14.42 | 10.27 | 10.43 | 23,080 | -5.60(-34.91%) |
Mar 13, 2020 | 16.60 | 17.27 | 13.91 | 16.03 | 28,442 | +1.58(+10.94%) |
Mar 12, 2020 | 15.36 | 16.54 | 14.45 | 14.45 | 11,273 | -5.65(-28.10%) |
Mar 11, 2020 | 23.47 | 23.47 | 19.76 | 20.09 | 10,614 | -3.94(-16.38%) |
Mar 10, 2020 | 23.19 | 24.03 | 21.09 | 24.03 | 5,719 | +2.88(+13.61%) |
Mar 09, 2020 | 20.76 | 23.14 | 20.76 | 21.15 | 15,451 | -4.56(-17.73%) |
Mar 06, 2020 | 24.68 | 25.96 | 24.34 | 25.71 | 15,183 | -1.20(-4.46%) |
Mar 05, 2020 | 29.47 | 29.47 | 26.55 | 26.91 | 15,040 | -3.39(-11.18%) |
Mar 04, 2020 | 28.84 | 30.30 | 28.07 | 30.30 | 10,676 | +2.92(+10.68%) |
Mar 03, 2020 | 29.92 | 30.09 | 26.77 | 27.38 | 13,629 | -1.94(-6.61%) |
Mar 02, 2020 | 26.75 | 29.31 | 26.18 | 29.31 | 11,027 | +2.67(+10.02%) |
Feb 28, 2020 | 24.51 | 26.66 | 24.51 | 26.64 | 30,264 | -1.03(-3.72%) |
Feb 27, 2020 | 29.53 | 31.02 | 27.67 | 27.67 | 11,369 | -3.48(-11.16%) |
Feb 26, 2020 | 32.59 | 33.10 | 31.10 | 31.15 | 11,347 | -0.80(-2.49%) |
Feb 25, 2020 | 35.03 | 35.03 | 31.68 | 31.95 | 12,118 | -2.64(-7.64%) |
Feb 24, 2020 | 33.69 | 35.57 | 33.69 | 34.59 | 28,362 | -4.02(-10.42%) |
Feb 21, 2020 | 40.26 | 40.26 | 38.27 | 38.61 | 15,790 | -1.88(-4.65%) |
Feb 20, 2020 | 40.44 | 40.74 | 39.48 | 40.49 | 5,449 | -0.01(-0.02%) |
Feb 19, 2020 | 40.51 | 40.79 | 40.50 | 40.50 | 3,302 | +0.62(+1.57%) |
Feb 18, 2020 | 39.83 | 40.28 | 39.78 | 39.88 | 5,946 | +0.04(+0.09%) |
Feb 14, 2020 | 40.11 | 40.37 | 39.69 | 39.84 | 5,364 | -0.27(-0.67%) |
Feb 13, 2020 | 39.72 | 40.51 | 39.69 | 40.11 | 9,236 | -0.19(-0.47%) |
Feb 12, 2020 | 39.91 | 40.33 | 39.91 | 40.30 | 9,662 | +1.30(+3.34%) |
Feb 11, 2020 | 38.70 | 39.55 | 38.70 | 38.99 | 14,878 | +0.82(+2.14%) |
Feb 10, 2020 | 37.54 | 38.18 | 37.54 | 38.18 | 2,560 | +1.22(+3.31%) |
Feb 07, 2020 | 37.20 | 37.53 | 36.91 | 36.95 | 2,935 | -0.63(-1.68%) |
Feb 06, 2020 | 38.16 | 38.16 | 37.55 | 37.58 | 7,559 | -0.15(-0.40%) |
Feb 05, 2020 | 38.35 | 38.35 | 37.09 | 37.74 | 7,176 | +0.61(+1.65%) |
Feb 04, 2020 | 37.11 | 37.52 | 37.04 | 37.12 | 15,633 | +1.77(+5.00%) |
Feb 03, 2020 | 35.85 | 36.21 | 35.36 | 35.36 | 6,591 | +0.73(+2.09%) |
Jan 31, 2020 | 35.87 | 35.92 | 34.36 | 34.63 | 6,579 | +0.29(+0.85%) |
Jan 30, 2020 | 34.01 | 34.34 | 33.58 | 34.34 | 6,399 | -0.24(-0.69%) |
Jan 29, 2020 | 34.86 | 35.01 | 34.46 | 34.58 | 1,209 | -0.05(-0.15%) |
Jan 28, 2020 | 34.34 | 34.79 | 34.34 | 34.63 | 2,761 | +1.00(+2.96%) |
Jan 27, 2020 | 33.35 | 34.09 | 32.49 | 33.63 | 15,763 | -1.56(-4.44%) |
Jan 24, 2020 | 36.47 | 36.47 | 34.70 | 35.20 | 9,008 | -1.53(-4.18%) |
Jan 23, 2020 | 35.84 | 36.73 | 35.48 | 36.73 | 5,216 | +0.17(+0.46%) |
Jan 22, 2020 | 36.64 | 37.34 | 36.56 | 36.56 | 4,176 | -0.07(-0.20%) |
Jan 21, 2020 | 36.65 | 36.75 | 36.02 | 36.64 | 14,398 | -0.35(-0.94%) |
Jan 17, 2020 | 37.02 | 37.02 | 36.78 | 36.99 | 7,389 | +0.43(+1.18%) |
Jan 16, 2020 | 36.07 | 36.55 | 36.07 | 36.55 | 6,340 | +0.96(+2.69%) |
Jan 15, 2020 | 35.80 | 35.93 | 35.54 | 35.60 | 5,524 | -0.27(-0.76%) |
Jan 14, 2020 | 35.95 | 36.20 | 35.72 | 35.87 | 7,314 | -0.08(-0.22%) |
Jan 13, 2020 | 35.60 | 36.08 | 35.49 | 35.95 | 2,742 | +0.29(+0.83%) |
Jan 10, 2020 | 36.21 | 36.21 | 35.65 | 35.65 | 7,692 | -0.56(-1.55%) |
Jan 09, 2020 | 36.26 | 36.50 | 36.07 | 36.22 | 8,352 | +0.63(+1.76%) |
Jan 08, 2020 | 35.72 | 36.13 | 35.43 | 35.59 | 13,405 | +0.28(+0.79%) |
Jan 07, 2020 | 35.47 | 35.47 | 34.97 | 35.31 | 6,434 | -0.17(-0.47%) |
Jan 06, 2020 | 34.60 | 35.48 | 34.60 | 35.48 | 6,294 | +0.24(+0.69%) |
Jan 03, 2020 | 34.69 | 35.35 | 34.69 | 35.24 | 10,931 | -0.80(-2.23%) |
Jan 02, 2020 | 35.41 | 36.04 | 35.18 | 36.04 | 20,193 | +1.16(+3.32%) |
Dec 31, 2019 | 34.58 | 35.13 | 34.58 | 34.88 | 6,680 | +0.17(+0.48%) |
Dec 30, 2019 | 35.91 | 35.91 | 34.67 | 34.71 | 8,473 | -0.78(-2.19%) |
Dec 27, 2019 | 35.93 | 36.03 | 35.36 | 35.49 | 11,539 | +0.07(+0.20%) |
Dec 26, 2019 | 34.46 | 35.42 | 34.46 | 35.42 | 6,009 | +1.14(+3.33%) |
Dec 24, 2019 | 34.23 | 34.30 | 34.20 | 34.28 | 3,947 | +0.28(+0.83%) |
Dec 23, 2019 | 34.55 | 34.55 | 34.00 | 34.00 | 8,873 | -0.32(-0.92%) |
Dec 20, 2019 | 34.52 | 34.52 | 34.13 | 34.31 | 7,091 | +0.23(+0.66%) |
Dec 19, 2019 | 33.73 | 34.15 | 33.73 | 34.08 | 7,260 | +0.23(+0.67%) |
Dec 18, 2019 | 33.76 | 33.87 | 33.66 | 33.86 | 3,702 | +0.07(+0.21%) |
Dec 17, 2019 | 33.69 | 33.84 | 33.68 | 33.79 | 15,974 | +0.49(+1.46%) |
Dec 16, 2019 | 33.17 | 33.46 | 33.04 | 33.30 | 4,329 | +0.46(+1.40%) |
Dec 13, 2019 | 32.48 | 32.96 | 32.42 | 32.84 | 6,990 | +0.08(+0.25%) |
Dec 12, 2019 | 32.78 | 32.89 | 32.33 | 32.76 | 5,078 | +0.83(+2.60%) |
Dec 11, 2019 | 31.59 | 31.93 | 31.34 | 31.93 | 4,478 | +0.25(+0.77%) |
Dec 10, 2019 | 32.02 | 32.02 | 31.68 | 31.68 | 1,125 | -0.23(-0.72%) |
Dec 09, 2019 | 32.08 | 32.10 | 31.91 | 31.91 | 1,797 | +0.13(+0.42%) |
Dec 06, 2019 | 31.76 | 32.00 | 31.76 | 31.78 | 3,951 | +0.78(+2.51%) |
Dec 05, 2019 | 31.11 | 31.15 | 30.99 | 31.00 | 1,406 | -0.14(-0.46%) |
Dec 04, 2019 | 31.10 | 31.38 | 31.08 | 31.15 | 21,568 | +0.50(+1.63%) |
Dec 03, 2019 | 30.73 | 30.73 | 30.11 | 30.65 | 43,989 | -0.98(-3.09%) |
Dec 02, 2019 | 32.50 | 32.50 | 31.46 | 31.62 | 9,752 | -0.65(-2.01%) |
Nov 29, 2019 | 32.81 | 33.01 | 32.26 | 32.27 | 33,331 | -0.78(-2.37%) |
Nov 27, 2019 | 32.69 | 33.10 | 32.45 | 33.06 | 48,629 | +0.87(+2.71%) |
Nov 26, 2019 | 31.36 | 32.23 | 31.36 | 32.18 | 17,855 | +0.63(+1.98%) |
Nov 25, 2019 | 31.12 | 31.56 | 31.12 | 31.56 | 4,948 | +0.80(+2.59%) |
Nov 22, 2019 | 30.48 | 30.76 | 30.44 | 30.76 | 3,039 | +0.60(+2.00%) |
Nov 21, 2019 | 30.65 | 30.65 | 30.16 | 30.16 | 2,266 | -0.47(-1.55%) |
Nov 20, 2019 | 31.19 | 31.19 | 30.22 | 30.63 | 2,924 | -0.36(-1.17%) |
Nov 19, 2019 | 31.29 | 31.29 | 30.70 | 31.00 | 4,053 | -0.87(-2.73%) |
Nov 18, 2019 | 31.59 | 31.86 | 31.59 | 31.86 | 2,784 | +0.30(+0.94%) |
Nov 15, 2019 | 31.59 | 31.79 | 31.56 | 31.57 | 7,902 | +0.11(+0.34%) |
Nov 14, 2019 | 31.48 | 31.48 | 31.22 | 31.46 | 1,583 | +0.38(+1.21%) |
Nov 13, 2019 | 31.09 | 31.14 | 30.88 | 31.08 | 2,035 | -0.25(-0.79%) |
Nov 12, 2019 | 31.59 | 31.76 | 31.31 | 31.33 | 4,049 | -0.06(-0.18%) |
Nov 11, 2019 | 31.09 | 31.39 | 31.04 | 31.39 | 2,846 | -0.22(-0.69%) |
Nov 08, 2019 | 31.58 | 31.60 | 31.36 | 31.60 | 1,317 | +0.02(+0.07%) |
Nov 07, 2019 | 32.42 | 32.43 | 31.55 | 31.58 | 4,441 | -0.60(-1.86%) |
Nov 06, 2019 | 31.98 | 32.18 | 31.98 | 32.18 | 1,591 | +0.06(+0.20%) |
Nov 05, 2019 | 32.13 | 32.14 | 31.87 | 32.12 | 5,490 | +0.20(+0.61%) |
Nov 04, 2019 | 32.10 | 32.25 | 31.85 | 31.92 | 6,262 | +0.10(+0.30%) |
Nov 01, 2019 | 31.75 | 31.90 | 31.73 | 31.82 | 3,951 | +0.61(+1.95%) |
Oct 31, 2019 | 31.62 | 31.80 | 31.07 | 31.21 | 8,016 | -0.54(-1.71%) |
Oct 30, 2019 | 31.20 | 31.76 | 30.93 | 31.76 | 3,317 | +0.50(+1.60%) |
Oct 29, 2019 | 31.55 | 31.55 | 31.26 | 31.26 | 4,573 | -0.55(-1.74%) |
Oct 28, 2019 | 31.75 | 31.97 | 31.70 | 31.81 | 5,740 | +0.26(+0.83%) |
Oct 25, 2019 | 30.49 | 31.66 | 30.43 | 31.55 | 6,889 | -0.07(-0.22%) |
Oct 24, 2019 | 31.47 | 31.88 | 31.47 | 31.62 | 3,498 | -0.02(-0.06%) |
Oct 23, 2019 | 31.78 | 31.85 | 31.42 | 31.64 | 4,952 | -0.55(-1.72%) |
Oct 22, 2019 | 32.43 | 32.50 | 32.09 | 32.19 | 1,600 | -0.59(-1.80%) |
Oct 21, 2019 | 33.06 | 33.06 | 32.74 | 32.78 | 1,450 | +0.26(+0.81%) |
Oct 18, 2019 | 32.58 | 32.73 | 32.30 | 32.51 | 3,039 | -0.12(-0.36%) |
Oct 17, 2019 | 32.59 | 32.98 | 32.59 | 32.63 | 2,522 | +0.26(+0.81%) |
Oct 16, 2019 | 32.19 | 32.37 | 32.06 | 32.37 | 2,285 | +0.35(+1.09%) |
Oct 15, 2019 | 31.57 | 32.20 | 31.57 | 32.02 | 5,553 | +0.84(+2.69%) |
Oct 14, 2019 | 31.20 | 31.22 | 31.15 | 31.18 | 2,713 | -0.13(-0.40%) |
Oct 11, 2019 | 31.52 | 31.90 | 31.31 | 31.31 | 4,558 | +1.11(+3.69%) |
Oct 10, 2019 | 29.82 | 30.25 | 29.82 | 30.19 | 1,901 | +0.48(+1.61%) |
Oct 09, 2019 | 29.41 | 29.86 | 29.27 | 29.72 | 4,232 | +0.78(+2.69%) |
Oct 08, 2019 | 29.10 | 29.57 | 28.94 | 28.94 | 2,496 | -1.05(-3.51%) |
Oct 07, 2019 | 29.66 | 30.14 | 29.66 | 29.99 | 3,780 | -0.12(-0.39%) |
Oct 04, 2019 | 29.71 | 30.27 | 29.62 | 30.11 | 5,369 | +0.76(+2.57%) |
Oct 03, 2019 | 29.24 | 29.35 | 27.94 | 29.35 | 18,498 | +0.34(+1.19%) |
Oct 02, 2019 | 30.29 | 30.29 | 28.83 | 29.01 | 4,221 | -1.66(-5.42%) |
Oct 01, 2019 | 31.96 | 31.97 | 30.64 | 30.67 | 7,480 | -0.84(-2.66%) |
Sep 30, 2019 | 30.82 | 31.62 | 30.82 | 31.51 | 39,142 | +0.88(+2.86%) |
Sep 27, 2019 | 31.32 | 31.34 | 30.43 | 30.63 | 1,418 | -0.34(-1.08%) |
Sep 26, 2019 | 31.38 | 31.38 | 30.75 | 30.96 | 4,243 | -0.47(-1.50%) |
Sep 25, 2019 | 30.69 | 31.44 | 30.51 | 31.44 | 10,081 | +0.83(+2.70%) |
Sep 24, 2019 | 32.08 | 32.08 | 30.47 | 30.61 | 2,891 | -1.05(-3.31%) |
Sep 23, 2019 | 31.23 | 31.82 | 31.23 | 31.66 | 3,902 | +0.24(+0.76%) |
Sep 20, 2019 | 32.84 | 32.84 | 31.41 | 31.42 | 5,377 | -1.11(-3.42%) |
Sep 19, 2019 | 32.86 | 32.92 | 32.47 | 32.53 | 7,851 | -0.15(-0.46%) |
Sep 18, 2019 | 32.47 | 32.78 | 31.74 | 32.68 | 15,485 | -0.01(-0.03%) |
Sep 17, 2019 | 32.03 | 32.71 | 31.87 | 32.69 | 8,689 | +0.53(+1.64%) |
Sep 16, 2019 | 33.51 | 33.51 | 32.03 | 32.16 | 31,904 | -1.35(-4.04%) |
Sep 13, 2019 | 33.80 | 34.00 | 33.41 | 33.52 | 7,102 | -0.25(-0.73%) |
Sep 12, 2019 | 33.39 | 34.28 | 33.39 | 33.77 | 31,146 | +0.64(+1.94%) |
Sep 11, 2019 | 32.99 | 33.37 | 32.82 | 33.12 | 12,503 | +0.27(+0.83%) |
Sep 10, 2019 | 32.55 | 32.85 | 32.15 | 32.85 | 9,350 | -0.57(-1.70%) |
Sep 09, 2019 | 33.50 | 33.72 | 33.19 | 33.42 | 37,413 | +0.42(+1.26%) |
Sep 06, 2019 | 33.10 | 33.33 | 32.77 | 33.00 | 22,525 | +0.27(+0.83%) |
Sep 05, 2019 | 32.20 | 32.93 | 32.16 | 32.73 | 18,195 | +1.76(+5.70%) |
Sep 04, 2019 | 30.73 | 31.04 | 30.53 | 30.97 | 3,044 | +0.74(+2.45%) |
Sep 03, 2019 | 29.94 | 30.64 | 29.82 | 30.23 | 19,692 | -0.44(-1.43%) |
Aug 30, 2019 | 31.30 | 31.40 | 30.40 | 30.67 | 14,509 | -0.45(-1.45%) |
Aug 29, 2019 | 30.80 | 31.24 | 30.64 | 31.12 | 11,342 | +1.36(+4.58%) |
Aug 28, 2019 | 28.57 | 29.84 | 28.57 | 29.75 | 8,049 | +0.93(+3.24%) |
Aug 27, 2019 | 29.47 | 29.60 | 28.72 | 28.82 | 7,893 | -0.19(-0.64%) |
Aug 26, 2019 | 28.51 | 29.01 | 28.51 | 29.00 | 1,335 | +0.94(+3.34%) |
Aug 23, 2019 | 30.02 | 30.26 | 28.07 | 28.07 | 11,059 | -2.82(-9.13%) |
Aug 22, 2019 | 31.06 | 31.06 | 30.32 | 30.89 | 3,619 | +0.12(+0.40%) |
Aug 21, 2019 | 30.22 | 30.77 | 30.22 | 30.76 | 11,367 | +1.59(+5.44%) |
Aug 20, 2019 | 29.21 | 29.57 | 29.18 | 29.18 | 2,681 | +0.01(+0.05%) |
Aug 19, 2019 | 28.96 | 29.30 | 28.91 | 29.16 | 11,384 | +1.10(+3.93%) |
Aug 16, 2019 | 27.94 | 28.09 | 27.80 | 28.06 | 14,205 | +0.83(+3.04%) |
Aug 15, 2019 | 27.84 | 27.84 | 26.47 | 27.23 | 5,805 | -0.18(-0.64%) |
Aug 14, 2019 | 28.09 | 28.39 | 27.41 | 27.41 | 5,907 | -2.67(-8.86%) |
Aug 13, 2019 | 28.33 | 30.31 | 28.33 | 30.07 | 25,700 | +1.22(+4.22%) |
Aug 12, 2019 | 29.20 | 29.39 | 28.58 | 28.86 | 8,010 | -1.10(-3.68%) |
Aug 09, 2019 | 30.11 | 30.56 | 29.67 | 29.96 | 4,870 | -0.84(-2.73%) |
Aug 08, 2019 | 30.10 | 30.82 | 29.94 | 30.80 | 4,952 | +1.62(+5.54%) |
Aug 07, 2019 | 27.62 | 29.18 | 27.62 | 29.18 | 8,488 | +0.38(+1.31%) |
Aug 06, 2019 | 28.21 | 28.81 | 27.97 | 28.81 | 4,832 | +1.20(+4.36%) |
Aug 05, 2019 | 28.35 | 28.38 | 27.01 | 27.61 | 21,328 | -2.41(-8.02%) |
Aug 02, 2019 | 30.36 | 30.47 | 29.77 | 30.01 | 8,015 | -0.81(-2.62%) |
Aug 01, 2019 | 32.62 | 33.20 | 30.82 | 30.82 | 4,807 | -1.42(-4.40%) |
Jul 31, 2019 | 33.09 | 33.13 | 31.82 | 32.23 | 9,319 | -0.98(-2.94%) |
Jul 30, 2019 | 33.48 | 33.48 | 33.18 | 33.21 | 9,882 | -0.80(-2.37%) |
Jul 29, 2019 | 33.77 | 34.01 | 33.70 | 34.01 | 3,306 | -0.40(-1.16%) |
Jul 26, 2019 | 34.33 | 34.51 | 33.87 | 34.42 | 13,494 | +0.36(+1.07%) |
Jul 25, 2019 | 34.69 | 34.69 | 33.96 | 34.05 | 6,514 | -0.49(-1.41%) |
Jul 24, 2019 | 34.17 | 34.54 | 34.01 | 34.54 | 5,138 | +0.55(+1.62%) |
Jul 23, 2019 | 34.16 | 34.16 | 33.40 | 33.99 | 9,781 | +0.59(+1.76%) |
Jul 22, 2019 | 33.89 | 33.89 | 33.09 | 33.40 | 11,134 | -0.04(-0.12%) |
Jul 19, 2019 | 34.12 | 34.19 | 33.44 | 33.44 | 7,102 | -0.62(-1.83%) |
Jul 18, 2019 | 34.45 | 34.45 | 33.43 | 34.07 | 15,613 | -0.27(-0.78%) |
Jul 17, 2019 | 36.47 | 36.47 | 34.33 | 34.33 | 8,500 | -0.98(-2.79%) |
Jul 16, 2019 | 35.38 | 35.49 | 34.99 | 35.32 | 15,750 | -0.07(-0.21%) |
Jul 15, 2019 | 35.59 | 35.59 | 34.93 | 35.39 | 14,967 | +0.29(+0.84%) |
Jul 12, 2019 | 34.62 | 35.10 | 34.62 | 35.10 | 9,842 | +1.20(+3.53%) |
Jul 11, 2019 | 33.89 | 34.17 | 33.75 | 33.90 | 3,710 | +0.27(+0.81%) |
Jul 10, 2019 | 33.72 | 33.79 | 33.32 | 33.63 | 8,821 | +0.22(+0.67%) |
Jul 09, 2019 | 33.13 | 33.43 | 33.05 | 33.40 | 8,125 | +0.17(+0.51%) |
Jul 08, 2019 | 32.98 | 33.31 | 32.82 | 33.23 | 4,850 | +0.24(+0.71%) |
Jul 05, 2019 | 32.65 | 33.00 | 32.62 | 33.00 | 3,754 | +0.02(+0.05%) |
Jul 03, 2019 | 32.97 | 32.99 | 32.53 | 32.98 | 3,957 | +0.87(+2.70%) |
Jul 02, 2019 | 31.98 | 32.11 | 31.75 | 32.11 | 2,339 | +0.15(+0.46%) |
Jul 01, 2019 | 32.02 | 32.02 | 31.73 | 31.97 | 827 | +0.82(+2.64%) |
Jun 28, 2019 | 31.04 | 31.29 | 31.04 | 31.15 | 7,001 | +0.20(+0.64%) |
Jun 27, 2019 | 30.64 | 30.97 | 30.62 | 30.95 | 3,091 | +0.52(+1.70%) |
Jun 26, 2019 | 30.30 | 30.64 | 30.30 | 30.43 | 1,794 | +0.36(+1.18%) |
Jun 25, 2019 | 30.84 | 30.96 | 30.00 | 30.08 | 7,502 | -0.88(-2.84%) |
Jun 24, 2019 | 31.38 | 31.48 | 30.95 | 30.95 | 6,640 | -0.57(-1.82%) |
Jun 21, 2019 | 31.98 | 31.98 | 31.53 | 31.53 | 1,829 | -0.38(-1.19%) |
Jun 20, 2019 | 32.43 | 32.43 | 31.29 | 31.91 | 7,226 | +0.54(+1.74%) |
Jun 19, 2019 | 30.76 | 31.39 | 30.76 | 31.36 | 4,888 | +0.34(+1.10%) |
Jun 18, 2019 | 31.40 | 31.49 | 31.01 | 31.02 | 10,821 | +0.66(+2.17%) |
Jun 17, 2019 | 30.83 | 30.83 | 30.36 | 30.36 | 15,784 | -0.09(-0.31%) |
Jun 14, 2019 | 30.51 | 30.56 | 30.11 | 30.46 | 5,590 | +0.40(+1.35%) |
Jun 13, 2019 | 29.39 | 30.23 | 29.39 | 30.05 | 1,733 | +0.71(+2.41%) |
Jun 12, 2019 | 29.16 | 29.64 | 29.16 | 29.35 | 795 | -0.11(-0.39%) |
Jun 11, 2019 | 29.89 | 30.01 | 29.22 | 29.46 | 1,337 | +0.33(+1.12%) |
Jun 10, 2019 | 29.18 | 29.81 | 28.98 | 29.13 | 15,957 | +0.70(+2.48%) |
Jun 07, 2019 | 27.77 | 28.56 | 27.77 | 28.43 | 6,708 | +1.30(+4.80%) |
Jun 06, 2019 | 27.08 | 27.35 | 26.69 | 27.13 | 9,100 | +0.31(+1.16%) |
Jun 05, 2019 | 26.85 | 26.85 | 26.10 | 26.81 | 8,086 | +0.42(+1.58%) |
Jun 04, 2019 | 24.67 | 26.40 | 24.67 | 26.40 | 2,960 | +1.99(+8.14%) |