Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.50 | 39.31 | 38.38 | 38.92 | 2,071,194 | +0.50(+1.31%) |
May 28, 2020 | 37.33 | 38.73 | 37.27 | 38.41 | 1,031,337 | +1.23(+3.31%) |
May 27, 2020 | 37.06 | 37.24 | 36.13 | 37.18 | 675,223 | +0.26(+0.71%) |
May 26, 2020 | 36.46 | 37.08 | 36.44 | 36.92 | 1,129,794 | +1.13(+3.17%) |
May 22, 2020 | 36.03 | 36.03 | 35.50 | 35.79 | 546,967 | -0.14(-0.40%) |
May 21, 2020 | 36.34 | 36.37 | 35.84 | 35.93 | 503,155 | -0.57(-1.57%) |
May 20, 2020 | 37.01 | 37.14 | 36.35 | 36.50 | 357,735 | -0.19(-0.51%) |
May 19, 2020 | 36.59 | 37.57 | 36.59 | 36.69 | 470,077 | +0.20(+0.54%) |
May 18, 2020 | 36.78 | 37.26 | 36.50 | 36.50 | 435,244 | +0.34(+0.94%) |
May 15, 2020 | 36.19 | 36.40 | 35.90 | 36.16 | 1,371,496 | -0.22(-0.61%) |
May 14, 2020 | 36.19 | 36.56 | 35.90 | 36.38 | 950,880 | -0.28(-0.76%) |
May 13, 2020 | 37.51 | 38.00 | 36.47 | 36.66 | 580,354 | -0.79(-2.10%) |
May 12, 2020 | 38.32 | 38.40 | 37.44 | 37.44 | 757,253 | -0.90(-2.36%) |
May 11, 2020 | 39.12 | 39.32 | 38.29 | 38.35 | 596,997 | -1.31(-3.30%) |
May 08, 2020 | 39.22 | 39.88 | 38.18 | 39.65 | 1,059,630 | +0.34(+0.87%) |
May 07, 2020 | 38.11 | 39.38 | 37.80 | 39.31 | 892,336 | +1.76(+4.69%) |
May 06, 2020 | 38.16 | 38.39 | 37.37 | 37.55 | 1,130,870 | -0.35(-0.92%) |
May 05, 2020 | 38.17 | 38.17 | 37.78 | 37.90 | 1,605,877 | +0.41(+1.10%) |
May 04, 2020 | 37.78 | 37.83 | 37.30 | 37.49 | 826,109 | -0.53(-1.39%) |
May 01, 2020 | 38.07 | 38.18 | 37.70 | 38.02 | 613,229 | -0.55(-1.42%) |
Apr 30, 2020 | 38.85 | 38.97 | 38.44 | 38.56 | 642,702 | -0.52(-1.33%) |
Apr 29, 2020 | 39.08 | 39.54 | 38.58 | 39.08 | 771,486 | +0.76(+1.99%) |
Apr 28, 2020 | 39.11 | 39.41 | 38.29 | 38.32 | 643,359 | -0.35(-0.90%) |
Apr 27, 2020 | 38.84 | 39.09 | 38.49 | 38.67 | 662,533 | +0.26(+0.68%) |
Apr 24, 2020 | 38.67 | 38.82 | 38.30 | 38.41 | 671,110 | +0.12(+0.30%) |
Apr 23, 2020 | 38.20 | 38.80 | 38.03 | 38.29 | 627,593 | +0.26(+0.68%) |
Apr 22, 2020 | 37.32 | 38.19 | 37.09 | 38.03 | 446,737 | +1.30(+3.53%) |
Apr 21, 2020 | 35.97 | 37.36 | 35.97 | 36.74 | 587,756 | -0.12(-0.32%) |
Apr 20, 2020 | 36.44 | 37.36 | 36.18 | 36.85 | 595,559 | -0.10(-0.27%) |
Apr 17, 2020 | 36.05 | 37.09 | 36.05 | 36.95 | 675,691 | +1.61(+4.56%) |
Apr 16, 2020 | 34.48 | 35.44 | 34.48 | 35.34 | 522,544 | +0.72(+2.09%) |
Apr 15, 2020 | 35.10 | 35.31 | 34.26 | 34.62 | 668,102 | -1.44(-4.00%) |
Apr 14, 2020 | 35.14 | 36.17 | 35.00 | 36.06 | 912,247 | +1.55(+4.49%) |
Apr 13, 2020 | 34.96 | 35.22 | 33.76 | 34.51 | 565,001 | -0.54(-1.53%) |
Apr 09, 2020 | 34.37 | 35.58 | 34.16 | 35.05 | 648,315 | +1.18(+3.49%) |
Apr 08, 2020 | 33.05 | 34.17 | 32.73 | 33.86 | 755,796 | +1.23(+3.76%) |
Apr 07, 2020 | 33.43 | 34.00 | 32.29 | 32.64 | 542,210 | +0.18(+0.55%) |
Apr 06, 2020 | 32.16 | 33.03 | 31.66 | 32.46 | 571,667 | +1.13(+3.60%) |
Apr 03, 2020 | 31.02 | 31.72 | 30.79 | 31.33 | 529,535 | +0.08(+0.26%) |
Apr 02, 2020 | 30.30 | 31.27 | 30.03 | 31.25 | 717,405 | +0.82(+2.71%) |
Apr 01, 2020 | 30.25 | 31.18 | 29.83 | 30.43 | 1,087,908 | -0.16(-0.53%) |
Mar 31, 2020 | 29.53 | 30.66 | 29.53 | 30.59 | 577,510 | +0.77(+2.58%) |
Mar 30, 2020 | 29.50 | 29.92 | 28.89 | 29.82 | 370,109 | +0.40(+1.37%) |
Mar 27, 2020 | 28.91 | 30.22 | 28.75 | 29.42 | 622,391 | -0.29(-0.96%) |
Mar 26, 2020 | 28.07 | 29.91 | 28.07 | 29.70 | 486,628 | +1.85(+6.65%) |
Mar 25, 2020 | 27.89 | 28.84 | 27.19 | 27.85 | 517,400 | +0.04(+0.16%) |
Mar 24, 2020 | 26.28 | 27.82 | 26.08 | 27.81 | 974,193 | +2.85(+11.40%) |
Mar 23, 2020 | 25.19 | 25.92 | 24.41 | 24.96 | 1,276,278 | -0.38(-1.52%) |
Mar 20, 2020 | 26.05 | 26.33 | 25.21 | 25.34 | 936,381 | -0.40(-1.56%) |
Mar 19, 2020 | 24.18 | 26.16 | 23.79 | 25.75 | 756,191 | +1.47(+6.04%) |
Mar 18, 2020 | 26.06 | 26.15 | 23.20 | 24.28 | 1,155,135 | -3.23(-11.74%) |
Mar 17, 2020 | 29.19 | 29.45 | 27.37 | 27.51 | 1,653,415 | -1.27(-4.42%) |
Mar 16, 2020 | 29.07 | 30.46 | 27.97 | 28.78 | 850,467 | -2.44(-7.82%) |
Mar 13, 2020 | 30.35 | 31.26 | 29.58 | 31.22 | 889,673 | +1.70(+5.76%) |
Mar 12, 2020 | 31.52 | 31.70 | 29.43 | 29.52 | 1,674,544 | -3.79(-11.39%) |
Mar 11, 2020 | 34.60 | 34.75 | 33.14 | 33.32 | 630,581 | -1.82(-5.17%) |
Mar 10, 2020 | 34.33 | 35.32 | 33.94 | 35.14 | 977,537 | +1.35(+4.00%) |
Mar 09, 2020 | 35.05 | 35.15 | 33.76 | 33.78 | 1,324,659 | -2.45(-6.77%) |
Mar 06, 2020 | 35.57 | 36.63 | 35.57 | 36.24 | 806,762 | -0.13(-0.37%) |
Mar 05, 2020 | 37.02 | 37.29 | 36.24 | 36.37 | 827,660 | -1.10(-2.94%) |
Mar 04, 2020 | 36.24 | 37.47 | 36.24 | 37.47 | 718,731 | +1.52(+4.23%) |
Mar 03, 2020 | 35.37 | 36.66 | 35.37 | 35.95 | 845,994 | +0.50(+1.41%) |
Mar 02, 2020 | 35.66 | 36.06 | 34.94 | 35.45 | 941,530 | -0.08(-0.23%) |
Feb 28, 2020 | 35.76 | 36.50 | 35.16 | 35.53 | 941,521 | -0.68(-1.88%) |
Feb 27, 2020 | 36.41 | 37.14 | 36.18 | 36.21 | 1,001,545 | -0.87(-2.34%) |
Feb 26, 2020 | 37.61 | 38.17 | 37.07 | 37.08 | 510,661 | -0.49(-1.31%) |
Feb 25, 2020 | 38.62 | 39.04 | 37.55 | 37.57 | 706,761 | -1.12(-2.89%) |
Feb 24, 2020 | 38.12 | 38.85 | 37.71 | 38.69 | 691,425 | -0.29(-0.73%) |
Feb 21, 2020 | 38.90 | 39.21 | 38.87 | 38.97 | 283,819 | -0.08(-0.21%) |
Feb 20, 2020 | 38.52 | 39.13 | 38.52 | 39.05 | 375,104 | +0.33(+0.86%) |
Feb 19, 2020 | 38.32 | 38.86 | 38.32 | 38.72 | 486,180 | +0.39(+1.03%) |
Feb 18, 2020 | 38.51 | 38.71 | 38.02 | 38.33 | 706,731 | -0.21(-0.56%) |
Feb 14, 2020 | 38.37 | 38.68 | 38.34 | 38.54 | 154,312 | +0.26(+0.68%) |
Feb 13, 2020 | 38.23 | 38.35 | 38.14 | 38.29 | 222,559 | +0.04(+0.12%) |
Feb 12, 2020 | 38.45 | 38.45 | 37.96 | 38.24 | 277,363 | -0.20(-0.51%) |
Feb 11, 2020 | 38.08 | 38.59 | 37.92 | 38.44 | 210,653 | +0.46(+1.22%) |
Feb 10, 2020 | 37.94 | 38.20 | 37.86 | 37.97 | 180,592 | -0.01(-0.02%) |
Feb 07, 2020 | 38.60 | 38.89 | 37.96 | 37.98 | 248,662 | -0.68(-1.75%) |
Feb 06, 2020 | 38.02 | 38.82 | 38.02 | 38.66 | 281,709 | +0.65(+1.71%) |
Feb 05, 2020 | 37.59 | 38.04 | 37.57 | 38.01 | 377,936 | +0.49(+1.31%) |
Feb 04, 2020 | 37.68 | 37.87 | 37.41 | 37.52 | 409,654 | +0.16(+0.43%) |
Feb 03, 2020 | 37.53 | 37.76 | 37.22 | 37.36 | 654,156 | -0.25(-0.66%) |
Jan 31, 2020 | 38.00 | 38.14 | 37.47 | 37.61 | 319,837 | -0.50(-1.31%) |
Jan 30, 2020 | 38.24 | 38.24 | 37.87 | 38.11 | 533,124 | -0.22(-0.58%) |
Jan 29, 2020 | 38.44 | 38.61 | 38.12 | 38.33 | 500,236 | -0.15(-0.39%) |
Jan 28, 2020 | 38.55 | 38.55 | 38.33 | 38.48 | 270,902 | +0.01(+0.02%) |
Jan 27, 2020 | 38.27 | 38.58 | 37.97 | 38.47 | 584,937 | -0.16(-0.41%) |
Jan 24, 2020 | 38.66 | 38.72 | 38.28 | 38.63 | 292,220 | +0.04(+0.12%) |
Jan 23, 2020 | 38.67 | 38.76 | 38.45 | 38.59 | 300,781 | -0.11(-0.28%) |
Jan 22, 2020 | 38.79 | 39.19 | 38.56 | 38.69 | 442,170 | -0.12(-0.32%) |
Jan 21, 2020 | 39.38 | 39.46 | 38.82 | 38.82 | 475,337 | -0.66(-1.67%) |
Jan 17, 2020 | 39.75 | 39.84 | 39.45 | 39.48 | 258,429 | -0.18(-0.45%) |
Jan 16, 2020 | 39.76 | 39.94 | 39.52 | 39.66 | 282,637 | -0.04(-0.09%) |
Jan 15, 2020 | 39.78 | 40.23 | 39.64 | 39.69 | 510,639 | -0.09(-0.22%) |
Jan 14, 2020 | 39.60 | 39.92 | 39.51 | 39.78 | 513,750 | +0.12(+0.31%) |
Jan 13, 2020 | 39.08 | 39.81 | 39.05 | 39.66 | 349,444 | +0.73(+1.88%) |
Jan 10, 2020 | 38.95 | 39.13 | 38.68 | 38.93 | 519,777 | -0.08(-0.21%) |
Jan 09, 2020 | 38.51 | 39.38 | 38.50 | 39.01 | 547,715 | +0.54(+1.41%) |
Jan 08, 2020 | 38.45 | 38.53 | 38.21 | 38.46 | 435,467 | -0.07(-0.18%) |
Jan 07, 2020 | 38.74 | 38.74 | 38.08 | 38.53 | 474,658 | -0.04(-0.12%) |
Jan 06, 2020 | 37.96 | 38.68 | 37.93 | 38.58 | 597,550 | +0.29(+0.77%) |
Jan 03, 2020 | 38.07 | 38.46 | 38.07 | 38.29 | 436,478 | +0.02(+0.05%) |
Jan 02, 2020 | 38.26 | 38.40 | 37.74 | 38.27 | 656,579 | +0.01(+0.02%) |
Dec 31, 2019 | 38.33 | 38.50 | 38.14 | 38.26 | 237,211 | -0.10(-0.26%) |
Dec 30, 2019 | 38.55 | 38.55 | 38.28 | 38.36 | 286,364 | -0.18(-0.46%) |
Dec 27, 2019 | 38.66 | 38.77 | 38.46 | 38.53 | 205,216 | +0.15(+0.39%) |
Dec 26, 2019 | 38.71 | 38.71 | 38.29 | 38.38 | 217,103 | -0.32(-0.83%) |
Dec 24, 2019 | 38.46 | 38.84 | 38.34 | 38.70 | 232,159 | +0.22(+0.58%) |
Dec 23, 2019 | 38.72 | 38.91 | 38.45 | 38.48 | 280,556 | -0.29(-0.74%) |
Dec 20, 2019 | 38.57 | 38.84 | 38.41 | 38.77 | 362,384 | +0.26(+0.67%) |
Dec 19, 2019 | 38.20 | 38.62 | 38.20 | 38.51 | 486,093 | +0.20(+0.53%) |
Dec 18, 2019 | 38.45 | 38.61 | 38.30 | 38.30 | 569,234 | -0.23(-0.60%) |
Dec 17, 2019 | 38.44 | 38.61 | 38.29 | 38.53 | 229,388 | +0.19(+0.49%) |
Dec 16, 2019 | 38.39 | 38.60 | 37.81 | 38.35 | 491,100 | +0.10(+0.26%) |
Dec 13, 2019 | 38.41 | 38.60 | 38.16 | 38.25 | 486,098 | -0.26(-0.67%) |
Dec 12, 2019 | 38.77 | 38.95 | 38.48 | 38.51 | 287,781 | -0.30(-0.78%) |
Dec 11, 2019 | 38.60 | 38.89 | 38.53 | 38.81 | 240,850 | +0.23(+0.60%) |
Dec 10, 2019 | 38.45 | 38.88 | 38.41 | 38.58 | 240,469 | -0.02(-0.05%) |
Dec 09, 2019 | 38.69 | 38.81 | 38.51 | 38.60 | 200,468 | -0.11(-0.28%) |
Dec 06, 2019 | 39.11 | 39.20 | 38.68 | 38.70 | 1,105,004 | -0.43(-1.09%) |
Dec 05, 2019 | 38.94 | 39.22 | 38.79 | 39.13 | 748,410 | +0.25(+0.64%) |
Dec 04, 2019 | 38.70 | 39.39 | 38.70 | 38.88 | 470,167 | +0.21(+0.55%) |
Dec 03, 2019 | 38.56 | 38.67 | 38.31 | 38.67 | 257,988 | +0.12(+0.32%) |
Dec 02, 2019 | 38.42 | 38.70 | 38.27 | 38.54 | 323,062 | +0.25(+0.65%) |
Nov 29, 2019 | 38.70 | 38.82 | 38.29 | 38.29 | 223,066 | -0.36(-0.92%) |
Nov 27, 2019 | 38.52 | 38.92 | 38.36 | 38.65 | 489,466 | +0.27(+0.70%) |
Nov 26, 2019 | 37.68 | 38.53 | 37.41 | 38.38 | 887,046 | +0.77(+2.06%) |
Nov 25, 2019 | 37.16 | 37.91 | 37.07 | 37.61 | 648,620 | +0.46(+1.24%) |
Nov 22, 2019 | 37.15 | 37.23 | 36.80 | 37.15 | 256,157 | +0.09(+0.24%) |
Nov 21, 2019 | 37.12 | 37.23 | 36.87 | 37.06 | 396,464 | -0.03(-0.07%) |
Nov 20, 2019 | 37.28 | 37.41 | 36.85 | 37.09 | 247,937 | -0.33(-0.88%) |
Nov 19, 2019 | 37.24 | 37.50 | 37.09 | 37.41 | 426,319 | +0.17(+0.45%) |
Nov 18, 2019 | 37.44 | 37.53 | 37.04 | 37.24 | 430,958 | -0.23(-0.62%) |
Nov 15, 2019 | 37.59 | 37.70 | 37.34 | 37.48 | 352,258 | -0.12(-0.31%) |
Nov 14, 2019 | 36.83 | 37.62 | 36.68 | 37.59 | 796,121 | +0.76(+2.07%) |
Nov 13, 2019 | 37.09 | 37.33 | 36.82 | 36.83 | 756,989 | -0.31(-0.84%) |
Nov 12, 2019 | 37.22 | 37.36 | 37.01 | 37.14 | 535,663 | -0.01(-0.02%) |
Nov 11, 2019 | 36.64 | 37.56 | 36.52 | 37.15 | 893,331 | +0.55(+1.50%) |
Nov 08, 2019 | 36.59 | 38.10 | 34.95 | 36.60 | 1,215,476 | -0.34(-0.91%) |
Nov 07, 2019 | 36.91 | 36.94 | 36.58 | 36.93 | 499,978 | +0.16(+0.43%) |
Nov 06, 2019 | 36.81 | 36.93 | 36.54 | 36.77 | 461,012 | -0.05(-0.14%) |
Nov 05, 2019 | 36.96 | 37.13 | 36.54 | 36.83 | 444,633 | -0.03(-0.07%) |
Nov 04, 2019 | 36.56 | 37.00 | 36.52 | 36.85 | 526,870 | +0.23(+0.63%) |
Nov 01, 2019 | 36.58 | 36.81 | 36.38 | 36.62 | 429,861 | +0.17(+0.46%) |
Oct 31, 2019 | 36.25 | 36.57 | 36.04 | 36.46 | 433,622 | +0.20(+0.54%) |
Oct 30, 2019 | 36.01 | 36.35 | 35.77 | 36.26 | 403,737 | +0.24(+0.66%) |
Oct 29, 2019 | 35.91 | 36.13 | 35.77 | 36.02 | 261,585 | +0.14(+0.40%) |
Oct 28, 2019 | 35.68 | 36.15 | 35.68 | 35.88 | 305,666 | +0.30(+0.85%) |
Oct 25, 2019 | 35.68 | 36.29 | 35.52 | 35.58 | 404,594 | -0.04(-0.12%) |
Oct 24, 2019 | 35.34 | 35.69 | 35.07 | 35.62 | 538,197 | +0.34(+0.95%) |
Oct 23, 2019 | 35.65 | 35.68 | 35.16 | 35.29 | 286,185 | -0.48(-1.34%) |
Oct 22, 2019 | 35.63 | 36.15 | 35.54 | 35.76 | 382,683 | +0.16(+0.45%) |
Oct 21, 2019 | 35.50 | 35.89 | 35.44 | 35.60 | 325,408 | +0.26(+0.73%) |
Oct 18, 2019 | 35.29 | 35.54 | 35.19 | 35.35 | 248,486 | +0.12(+0.35%) |
Oct 17, 2019 | 35.00 | 35.35 | 34.77 | 35.22 | 589,023 | +0.30(+0.86%) |
Oct 16, 2019 | 34.86 | 35.05 | 34.45 | 34.92 | 489,683 | +0.12(+0.33%) |
Oct 15, 2019 | 35.02 | 35.21 | 34.66 | 34.81 | 347,436 | -0.20(-0.56%) |
Oct 14, 2019 | 34.92 | 35.15 | 34.78 | 35.00 | 557,455 | +0.06(+0.18%) |
Oct 11, 2019 | 35.42 | 35.45 | 34.90 | 34.94 | 441,253 | -0.12(-0.35%) |
Oct 10, 2019 | 34.82 | 35.30 | 34.82 | 35.06 | 383,262 | +0.17(+0.48%) |
Oct 09, 2019 | 34.99 | 35.05 | 34.70 | 34.90 | 266,994 | +0.15(+0.43%) |
Oct 08, 2019 | 34.81 | 35.03 | 34.64 | 34.74 | 300,283 | -0.17(-0.48%) |
Oct 07, 2019 | 34.51 | 34.92 | 34.48 | 34.91 | 532,738 | +0.20(+0.59%) |
Oct 04, 2019 | 34.77 | 34.99 | 34.64 | 34.71 | 671,693 | +0.03(+0.08%) |
Oct 03, 2019 | 34.69 | 34.96 | 34.30 | 34.68 | 412,850 | +0.04(+0.13%) |
Oct 02, 2019 | 34.58 | 34.79 | 34.36 | 34.64 | 346,592 | -0.27(-0.79%) |
Oct 01, 2019 | 35.43 | 35.60 | 34.83 | 34.91 | 399,175 | -0.46(-1.30%) |
Sep 30, 2019 | 35.03 | 35.54 | 35.03 | 35.37 | 339,490 | +0.27(+0.78%) |
Sep 27, 2019 | 34.95 | 35.38 | 34.74 | 35.10 | 456,142 | +0.30(+0.87%) |
Sep 26, 2019 | 34.17 | 34.98 | 34.09 | 34.80 | 238,071 | +0.54(+1.58%) |
Sep 25, 2019 | 34.66 | 34.66 | 34.22 | 34.26 | 294,489 | -0.45(-1.30%) |
Sep 24, 2019 | 34.30 | 34.90 | 34.05 | 34.71 | 326,302 | +0.49(+1.42%) |
Sep 23, 2019 | 33.94 | 34.23 | 33.68 | 34.22 | 375,981 | +0.32(+0.94%) |
Sep 20, 2019 | 33.96 | 34.25 | 33.78 | 33.90 | 393,541 | -0.08(-0.23%) |
Sep 19, 2019 | 33.87 | 34.35 | 33.77 | 33.98 | 200,087 | +0.10(+0.29%) |
Sep 18, 2019 | 34.10 | 34.10 | 33.64 | 33.88 | 177,396 | -0.23(-0.68%) |
Sep 17, 2019 | 33.81 | 34.12 | 33.66 | 34.12 | 204,808 | +0.24(+0.71%) |
Sep 16, 2019 | 33.57 | 33.98 | 33.33 | 33.88 | 238,972 | +0.18(+0.53%) |
Sep 13, 2019 | 33.83 | 33.90 | 33.59 | 33.70 | 224,123 | -0.06(-0.18%) |
Sep 12, 2019 | 33.90 | 34.14 | 33.75 | 33.76 | 242,828 | -0.11(-0.31%) |
Sep 11, 2019 | 34.09 | 34.16 | 33.63 | 33.87 | 583,926 | -0.20(-0.60%) |
Sep 10, 2019 | 34.48 | 34.48 | 33.96 | 34.07 | 456,306 | -0.45(-1.31%) |
Sep 09, 2019 | 34.82 | 34.82 | 34.26 | 34.52 | 361,672 | -0.13(-0.38%) |
Sep 06, 2019 | 34.75 | 35.08 | 34.64 | 34.66 | 383,840 | -0.18(-0.51%) |
Sep 05, 2019 | 35.29 | 35.42 | 34.54 | 34.83 | 606,774 | -0.29(-0.83%) |
Sep 04, 2019 | 35.20 | 35.24 | 34.88 | 35.13 | 198,499 | +0.10(+0.28%) |
Sep 03, 2019 | 34.78 | 35.07 | 34.61 | 35.03 | 252,650 | -0.04(-0.10%) |
Aug 30, 2019 | 35.11 | 35.21 | 34.90 | 35.06 | 161,183 | -0.03(-0.08%) |
Aug 29, 2019 | 35.02 | 35.21 | 34.85 | 35.09 | 279,825 | +0.27(+0.76%) |
Aug 28, 2019 | 34.31 | 34.88 | 34.17 | 34.82 | 342,207 | +0.47(+1.37%) |
Aug 27, 2019 | 34.80 | 34.88 | 34.29 | 34.35 | 311,086 | -0.27(-0.77%) |
Aug 26, 2019 | 34.57 | 34.72 | 34.46 | 34.62 | 232,101 | +0.14(+0.41%) |
Aug 23, 2019 | 34.68 | 34.88 | 34.39 | 34.48 | 347,826 | -0.13(-0.38%) |
Aug 22, 2019 | 34.82 | 34.95 | 34.56 | 34.61 | 221,141 | -0.23(-0.66%) |
Aug 21, 2019 | 34.69 | 35.15 | 34.65 | 34.84 | 305,689 | +0.24(+0.69%) |
Aug 20, 2019 | 34.50 | 34.80 | 34.30 | 34.60 | 275,661 | -0.02(-0.05%) |
Aug 19, 2019 | 34.40 | 35.02 | 34.38 | 34.62 | 462,043 | +0.36(+1.06%) |
Aug 16, 2019 | 33.76 | 34.37 | 33.76 | 34.26 | 426,734 | +0.45(+1.33%) |
Aug 15, 2019 | 33.83 | 33.86 | 33.21 | 33.81 | 621,026 | +0.04(+0.10%) |
Aug 14, 2019 | 33.54 | 33.82 | 33.38 | 33.77 | 715,646 | -0.04(-0.13%) |
Aug 13, 2019 | 33.69 | 33.93 | 33.47 | 33.82 | 730,410 | +0.03(+0.08%) |
Aug 12, 2019 | 32.96 | 34.17 | 32.96 | 33.79 | 1,258,189 | +0.89(+2.71%) |
Aug 09, 2019 | 32.05 | 33.46 | 31.93 | 32.90 | 1,415,682 | +1.59(+5.07%) |
Aug 08, 2019 | 31.00 | 31.52 | 30.99 | 31.31 | 1,018,090 | +0.31(+1.00%) |
Aug 07, 2019 | 31.06 | 31.16 | 30.63 | 31.00 | 445,820 | -0.26(-0.82%) |
Aug 06, 2019 | 30.70 | 31.35 | 30.70 | 31.26 | 309,396 | +0.61(+1.99%) |
Aug 05, 2019 | 30.92 | 31.11 | 30.42 | 30.65 | 257,081 | -0.68(-2.17%) |
Aug 02, 2019 | 31.47 | 31.53 | 31.15 | 31.33 | 172,779 | -0.21(-0.67%) |
Aug 01, 2019 | 31.83 | 31.89 | 31.37 | 31.54 | 212,279 | -0.29(-0.91%) |
Jul 31, 2019 | 31.74 | 32.02 | 31.64 | 31.83 | 367,491 | +0.11(+0.36%) |
Jul 30, 2019 | 31.15 | 31.75 | 31.15 | 31.72 | 348,168 | +0.36(+1.15%) |
Jul 29, 2019 | 31.16 | 31.43 | 30.97 | 31.36 | 262,498 | +0.19(+0.62%) |
Jul 26, 2019 | 31.10 | 31.30 | 30.87 | 31.16 | 225,611 | -0.06(-0.20%) |
Jul 25, 2019 | 31.32 | 31.48 | 31.17 | 31.22 | 156,888 | -0.11(-0.37%) |
Jul 24, 2019 | 31.22 | 31.36 | 30.97 | 31.34 | 308,512 | +0.04(+0.11%) |
Jul 23, 2019 | 31.37 | 31.51 | 31.07 | 31.30 | 431,288 | +0.01(+0.03%) |
Jul 22, 2019 | 31.97 | 32.03 | 31.29 | 31.30 | 362,665 | -0.62(-1.93%) |
Jul 19, 2019 | 31.97 | 32.04 | 31.82 | 31.91 | 839,069 | -0.02(-0.06%) |
Jul 18, 2019 | 31.71 | 31.96 | 31.52 | 31.93 | 752,352 | +0.27(+0.86%) |
Jul 17, 2019 | 31.67 | 31.87 | 31.53 | 31.66 | 732,777 | -0.01(-0.03%) |
Jul 16, 2019 | 31.04 | 31.86 | 31.00 | 31.67 | 1,122,326 | +0.58(+1.87%) |
Jul 15, 2019 | 30.37 | 31.17 | 30.37 | 31.08 | 455,723 | +0.76(+2.50%) |
Jul 12, 2019 | 29.91 | 30.44 | 29.89 | 30.32 | 796,555 | +0.51(+1.72%) |
Jul 11, 2019 | 29.64 | 29.91 | 29.61 | 29.81 | 394,503 | +0.21(+0.72%) |
Jul 10, 2019 | 29.73 | 29.86 | 29.53 | 29.60 | 317,157 | -0.05(-0.18%) |
Jul 09, 2019 | 29.70 | 29.77 | 29.48 | 29.65 | 265,397 | +0.03(+0.09%) |
Jul 08, 2019 | 29.72 | 29.80 | 29.57 | 29.63 | 186,467 | -0.15(-0.50%) |
Jul 05, 2019 | 29.75 | 29.93 | 29.50 | 29.78 | 350,547 | +0.02(+0.06%) |
Jul 03, 2019 | 29.66 | 29.82 | 29.64 | 29.76 | 92,285 | +0.17(+0.57%) |
Jul 02, 2019 | 29.81 | 29.81 | 29.24 | 29.59 | 337,906 | -0.08(-0.27%) |
Jul 01, 2019 | 29.60 | 29.90 | 29.36 | 29.67 | 215,923 | +0.37(+1.26%) |
Jun 28, 2019 | 29.45 | 29.67 | 29.26 | 29.30 | 406,893 | -0.03(-0.09%) |
Jun 27, 2019 | 29.55 | 29.72 | 29.24 | 29.33 | 380,003 | -0.20(-0.69%) |
Jun 26, 2019 | 29.81 | 30.19 | 29.49 | 29.53 | 277,880 | -0.27(-0.92%) |
Jun 25, 2019 | 30.59 | 30.59 | 29.38 | 29.80 | 526,979 | -0.72(-2.37%) |
Jun 24, 2019 | 31.07 | 31.48 | 30.49 | 30.53 | 333,838 | -1.26(-3.97%) |
Jun 21, 2019 | 31.67 | 31.90 | 31.58 | 31.79 | 203,843 | +0.12(+0.39%) |
Jun 20, 2019 | 32.21 | 32.27 | 31.66 | 31.67 | 244,229 | -0.32(-0.99%) |
Jun 19, 2019 | 31.51 | 32.01 | 31.51 | 31.98 | 208,963 | +0.33(+1.03%) |
Jun 18, 2019 | 31.65 | 31.97 | 31.55 | 31.66 | 176,642 | +0.05(+0.17%) |
Jun 17, 2019 | 31.56 | 32.04 | 31.55 | 31.60 | 358,022 | +0.17(+0.53%) |
Jun 14, 2019 | 30.86 | 31.50 | 30.83 | 31.44 | 258,035 | +0.54(+1.74%) |
Jun 13, 2019 | 30.82 | 31.19 | 30.70 | 30.90 | 276,753 | +0.10(+0.31%) |
Jun 12, 2019 | 30.52 | 30.98 | 30.39 | 30.80 | 281,246 | +0.27(+0.90%) |
Jun 11, 2019 | 30.57 | 30.76 | 30.45 | 30.53 | 210,230 | -0.02(-0.06%) |
Jun 10, 2019 | 30.36 | 30.63 | 30.22 | 30.55 | 174,922 | +0.30(+0.99%) |
Jun 07, 2019 | 29.92 | 30.47 | 29.85 | 30.25 | 177,087 | +0.41(+1.39%) |
Jun 06, 2019 | 29.83 | 29.89 | 29.61 | 29.83 | 169,810 | +0.03(+0.09%) |
Jun 05, 2019 | 29.28 | 29.80 | 29.26 | 29.80 | 239,771 | +0.49(+1.65%) |
Jun 04, 2019 | 29.44 | 29.57 | 29.27 | 29.32 | 293,880 | -0.04(-0.15%) |