Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.26 | 27.68 | 26.49 | 27.15 | 148,269 | -0.73(-2.62%) |
May 28, 2020 | 29.31 | 29.38 | 27.75 | 27.88 | 178,364 | -1.23(-4.24%) |
May 27, 2020 | 28.77 | 29.33 | 27.77 | 29.11 | 172,817 | +1.19(+4.26%) |
May 26, 2020 | 27.68 | 28.24 | 27.38 | 27.92 | 181,428 | +1.37(+5.18%) |
May 22, 2020 | 27.19 | 27.19 | 26.13 | 26.55 | 69,366 | -0.42(-1.57%) |
May 21, 2020 | 27.11 | 27.53 | 26.88 | 26.97 | 107,435 | -0.27(-1.00%) |
May 20, 2020 | 27.26 | 27.57 | 26.94 | 27.24 | 154,947 | +0.48(+1.81%) |
May 19, 2020 | 26.86 | 27.24 | 26.29 | 26.76 | 132,354 | -0.48(-1.75%) |
May 18, 2020 | 26.42 | 27.58 | 26.42 | 27.24 | 191,015 | +1.81(+7.14%) |
May 15, 2020 | 24.99 | 25.78 | 24.58 | 25.42 | 233,756 | +0.44(+1.76%) |
May 14, 2020 | 23.21 | 25.17 | 22.73 | 24.98 | 177,954 | +1.58(+6.74%) |
May 13, 2020 | 23.73 | 23.73 | 22.88 | 23.40 | 181,559 | -0.79(-3.28%) |
May 12, 2020 | 25.32 | 25.54 | 24.13 | 24.20 | 240,544 | -1.04(-4.12%) |
May 11, 2020 | 25.27 | 25.69 | 24.41 | 25.24 | 207,163 | -0.42(-1.65%) |
May 08, 2020 | 25.25 | 25.76 | 25.02 | 25.66 | 133,850 | +1.07(+4.37%) |
May 07, 2020 | 24.16 | 24.76 | 24.16 | 24.58 | 171,926 | +0.79(+3.33%) |
May 06, 2020 | 25.33 | 25.33 | 23.68 | 23.79 | 207,970 | -1.43(-5.66%) |
May 05, 2020 | 27.72 | 27.72 | 25.13 | 25.22 | 166,284 | -2.03(-7.44%) |
May 04, 2020 | 26.78 | 27.34 | 26.20 | 27.24 | 189,928 | +0.17(+0.62%) |
May 01, 2020 | 27.36 | 27.55 | 26.67 | 27.08 | 206,850 | -0.99(-3.52%) |
Apr 30, 2020 | 27.19 | 28.06 | 26.66 | 28.06 | 268,635 | +0.14(+0.50%) |
Apr 29, 2020 | 27.95 | 28.49 | 27.26 | 27.92 | 218,163 | +1.07(+4.00%) |
Apr 28, 2020 | 27.10 | 27.39 | 26.35 | 26.85 | 168,535 | +0.48(+1.80%) |
Apr 27, 2020 | 26.25 | 26.99 | 26.23 | 26.37 | 188,278 | +0.37(+1.42%) |
Apr 24, 2020 | 26.40 | 26.60 | 25.66 | 26.00 | 152,129 | +0.15(+0.58%) |
Apr 23, 2020 | 26.05 | 26.62 | 24.68 | 25.85 | 263,077 | +0.85(+3.42%) |
Apr 22, 2020 | 25.14 | 25.89 | 24.05 | 25.00 | 242,817 | +0.48(+1.94%) |
Apr 21, 2020 | 24.25 | 24.94 | 24.04 | 24.52 | 110,507 | -0.33(-1.31%) |
Apr 20, 2020 | 25.09 | 25.54 | 24.31 | 24.85 | 125,835 | -0.93(-3.62%) |
Apr 17, 2020 | 24.66 | 25.91 | 24.57 | 25.78 | 192,772 | +1.66(+6.86%) |
Apr 16, 2020 | 24.19 | 24.96 | 23.17 | 24.13 | 167,459 | -0.30(-1.23%) |
Apr 15, 2020 | 24.10 | 25.14 | 24.10 | 24.43 | 198,349 | -0.49(-1.98%) |
Apr 14, 2020 | 25.82 | 26.54 | 24.60 | 24.92 | 133,997 | -0.33(-1.29%) |
Apr 13, 2020 | 25.53 | 25.71 | 24.52 | 25.24 | 107,835 | -0.58(-2.25%) |
Apr 09, 2020 | 25.29 | 26.22 | 25.05 | 25.83 | 137,483 | +1.40(+5.73%) |
Apr 08, 2020 | 23.72 | 24.80 | 22.94 | 24.43 | 142,985 | +2.00(+8.92%) |
Apr 07, 2020 | 23.43 | 23.82 | 22.23 | 22.43 | 217,527 | +0.01(+0.04%) |
Apr 06, 2020 | 21.74 | 22.69 | 21.40 | 22.42 | 117,559 | +1.66(+8.02%) |
Apr 03, 2020 | 21.25 | 22.09 | 20.13 | 20.75 | 123,179 | -0.79(-3.68%) |
Apr 02, 2020 | 21.09 | 22.02 | 20.88 | 21.55 | 149,088 | -0.04(-0.20%) |
Apr 01, 2020 | 22.48 | 23.32 | 21.15 | 21.59 | 170,536 | -1.90(-8.10%) |
Mar 31, 2020 | 23.10 | 24.28 | 22.80 | 23.49 | 330,758 | +0.04(+0.19%) |
Mar 30, 2020 | 23.63 | 23.69 | 21.67 | 23.45 | 206,166 | +0.36(+1.56%) |
Mar 27, 2020 | 23.06 | 24.58 | 22.97 | 23.09 | 133,964 | -0.89(-3.71%) |
Mar 26, 2020 | 22.92 | 24.58 | 22.92 | 23.98 | 189,759 | +1.06(+4.61%) |
Mar 25, 2020 | 22.48 | 23.36 | 21.32 | 22.92 | 387,979 | +0.60(+2.68%) |
Mar 24, 2020 | 21.20 | 22.57 | 20.90 | 22.32 | 164,787 | +2.18(+10.80%) |
Mar 23, 2020 | 20.48 | 20.71 | 19.38 | 20.14 | 388,482 | -0.48(-2.31%) |
Mar 20, 2020 | 20.68 | 22.43 | 20.14 | 20.62 | 308,572 | +0.07(+0.34%) |
Mar 19, 2020 | 18.59 | 21.83 | 18.09 | 20.55 | 321,172 | +1.79(+9.53%) |
Mar 18, 2020 | 20.14 | 20.14 | 17.85 | 18.76 | 247,325 | -2.85(-13.20%) |
Mar 17, 2020 | 23.32 | 23.66 | 20.43 | 21.62 | 241,664 | -1.31(-5.72%) |
Mar 16, 2020 | 26.48 | 26.85 | 22.30 | 22.93 | 232,412 | -6.25(-21.41%) |
Mar 13, 2020 | 26.06 | 29.24 | 25.90 | 29.17 | 229,783 | +4.08(+16.25%) |
Mar 12, 2020 | 26.53 | 27.34 | 24.72 | 25.09 | 194,308 | -3.42(-11.98%) |
Mar 11, 2020 | 29.17 | 29.68 | 27.94 | 28.51 | 170,453 | -1.32(-4.44%) |
Mar 10, 2020 | 30.63 | 30.80 | 28.59 | 29.84 | 309,165 | -0.30(-0.98%) |
Mar 09, 2020 | 30.91 | 31.46 | 29.95 | 30.13 | 168,031 | -2.89(-8.74%) |
Mar 06, 2020 | 32.53 | 33.22 | 32.09 | 33.02 | 193,311 | -0.34(-1.02%) |
Mar 05, 2020 | 32.89 | 33.57 | 32.73 | 33.36 | 247,148 | -0.21(-0.62%) |
Mar 04, 2020 | 32.80 | 33.65 | 32.53 | 33.57 | 85,793 | +1.19(+3.66%) |
Mar 03, 2020 | 33.39 | 33.70 | 31.82 | 32.38 | 167,885 | -1.04(-3.10%) |
Mar 02, 2020 | 31.64 | 33.43 | 31.02 | 33.42 | 178,605 | +1.88(+5.97%) |
Feb 28, 2020 | 31.81 | 32.16 | 31.20 | 31.54 | 370,446 | -0.65(-2.03%) |
Feb 27, 2020 | 32.97 | 33.38 | 32.09 | 32.19 | 229,208 | -1.32(-3.95%) |
Feb 26, 2020 | 34.69 | 34.69 | 33.40 | 33.52 | 134,195 | -0.84(-2.44%) |
Feb 25, 2020 | 34.82 | 35.05 | 34.15 | 34.35 | 335,917 | -0.50(-1.43%) |
Feb 24, 2020 | 34.65 | 35.08 | 34.52 | 34.85 | 96,833 | -0.28(-0.79%) |
Feb 21, 2020 | 34.94 | 35.13 | 34.74 | 35.13 | 170,939 | +0.17(+0.50%) |
Feb 20, 2020 | 34.74 | 35.09 | 34.74 | 34.95 | 81,946 | -0.03(-0.07%) |
Feb 19, 2020 | 35.00 | 35.11 | 34.84 | 34.98 | 95,181 | +0.08(+0.22%) |
Feb 18, 2020 | 35.35 | 35.39 | 34.87 | 34.90 | 159,696 | -0.43(-1.21%) |
Feb 14, 2020 | 35.23 | 35.38 | 35.07 | 35.33 | 94,303 | +0.05(+0.15%) |
Feb 13, 2020 | 35.43 | 35.69 | 34.84 | 35.28 | 123,209 | -0.24(-0.69%) |
Feb 12, 2020 | 35.19 | 35.83 | 35.19 | 35.52 | 246,552 | +0.86(+2.49%) |
Feb 11, 2020 | 34.41 | 34.77 | 34.31 | 34.66 | 160,836 | +0.31(+0.89%) |
Feb 10, 2020 | 34.78 | 34.94 | 34.26 | 34.35 | 149,015 | -0.31(-0.88%) |
Feb 07, 2020 | 35.55 | 35.80 | 34.50 | 34.66 | 307,347 | -0.91(-2.55%) |
Feb 06, 2020 | 36.70 | 37.08 | 35.01 | 35.56 | 527,033 | -2.07(-5.49%) |
Feb 05, 2020 | 37.05 | 37.86 | 36.84 | 37.63 | 198,434 | +0.84(+2.27%) |
Feb 04, 2020 | 37.22 | 37.44 | 36.71 | 36.79 | 139,860 | -0.17(-0.45%) |
Feb 03, 2020 | 36.44 | 37.08 | 36.42 | 36.96 | 175,798 | +0.57(+1.56%) |
Jan 31, 2020 | 36.82 | 37.12 | 36.32 | 36.39 | 119,657 | -0.52(-1.42%) |
Jan 30, 2020 | 36.33 | 37.19 | 36.33 | 36.91 | 136,943 | +0.39(+1.07%) |
Jan 29, 2020 | 36.82 | 37.07 | 36.45 | 36.52 | 167,295 | -0.19(-0.52%) |
Jan 28, 2020 | 36.69 | 36.98 | 36.44 | 36.71 | 82,070 | +0.24(+0.67%) |
Jan 27, 2020 | 35.99 | 36.73 | 35.99 | 36.47 | 122,965 | +0.23(+0.63%) |
Jan 24, 2020 | 35.91 | 36.44 | 35.90 | 36.24 | 111,053 | +0.34(+0.95%) |
Jan 23, 2020 | 35.29 | 35.99 | 35.09 | 35.90 | 153,910 | +0.41(+1.15%) |
Jan 22, 2020 | 35.47 | 35.65 | 35.17 | 35.49 | 71,437 | +0.00(+0.00%) |
Jan 21, 2020 | 35.35 | 35.62 | 35.28 | 35.49 | 156,926 | -0.04(-0.12%) |
Jan 17, 2020 | 35.80 | 35.82 | 35.43 | 35.54 | 85,125 | -0.10(-0.27%) |
Jan 16, 2020 | 35.38 | 35.74 | 35.11 | 35.63 | 101,444 | +0.24(+0.69%) |
Jan 15, 2020 | 35.72 | 35.87 | 35.22 | 35.39 | 134,966 | -0.34(-0.95%) |
Jan 14, 2020 | 35.45 | 35.90 | 35.42 | 35.73 | 197,520 | +0.11(+0.32%) |
Jan 13, 2020 | 35.41 | 35.63 | 35.21 | 35.62 | 119,802 | +0.13(+0.37%) |
Jan 10, 2020 | 35.35 | 35.62 | 35.28 | 35.48 | 94,189 | -0.01(-0.02%) |
Jan 09, 2020 | 35.54 | 35.69 | 35.38 | 35.49 | 121,312 | -0.03(-0.07%) |
Jan 08, 2020 | 35.29 | 35.74 | 35.29 | 35.52 | 168,849 | +0.07(+0.20%) |
Jan 07, 2020 | 35.78 | 35.95 | 35.10 | 35.45 | 133,074 | -0.57(-1.57%) |
Jan 06, 2020 | 35.40 | 36.05 | 35.31 | 36.02 | 127,421 | +0.29(+0.80%) |
Jan 03, 2020 | 35.10 | 35.83 | 35.10 | 35.73 | 155,107 | +0.20(+0.56%) |
Jan 02, 2020 | 35.61 | 35.85 | 35.08 | 35.53 | 158,853 | -0.03(-0.07%) |
Dec 31, 2019 | 35.61 | 36.14 | 35.52 | 35.55 | 164,515 | -0.16(-0.44%) |
Dec 30, 2019 | 35.99 | 36.13 | 35.56 | 35.71 | 229,486 | -0.34(-0.94%) |
Dec 27, 2019 | 35.74 | 36.10 | 35.54 | 36.05 | 147,880 | +0.26(+0.73%) |
Dec 26, 2019 | 35.65 | 36.00 | 35.60 | 35.79 | 89,668 | +0.10(+0.27%) |
Dec 24, 2019 | 35.89 | 36.11 | 35.65 | 35.69 | 42,448 | -0.24(-0.68%) |
Dec 23, 2019 | 36.15 | 36.15 | 35.70 | 35.94 | 123,491 | -0.26(-0.72%) |
Dec 20, 2019 | 36.85 | 37.25 | 35.99 | 36.20 | 484,138 | -0.58(-1.56%) |
Dec 19, 2019 | 36.78 | 37.10 | 36.36 | 36.77 | 217,438 | -0.01(-0.02%) |
Dec 18, 2019 | 37.71 | 37.71 | 36.78 | 36.78 | 311,911 | -0.77(-2.04%) |
Dec 17, 2019 | 36.86 | 37.60 | 36.86 | 37.55 | 305,923 | +0.69(+1.87%) |
Dec 16, 2019 | 36.57 | 37.07 | 36.48 | 36.86 | 240,312 | +0.44(+1.22%) |
Dec 13, 2019 | 36.38 | 36.52 | 36.09 | 36.42 | 247,805 | +0.11(+0.31%) |
Dec 12, 2019 | 36.45 | 36.93 | 36.29 | 36.30 | 101,887 | -0.19(-0.53%) |
Dec 11, 2019 | 36.66 | 36.66 | 36.09 | 36.50 | 106,417 | -0.19(-0.52%) |
Dec 10, 2019 | 36.49 | 36.92 | 36.39 | 36.69 | 127,691 | +0.02(+0.05%) |
Dec 09, 2019 | 35.99 | 36.90 | 35.34 | 36.67 | 205,037 | -0.68(-1.81%) |
Dec 06, 2019 | 37.34 | 37.73 | 37.17 | 37.34 | 232,248 | +0.28(+0.75%) |
Dec 05, 2019 | 36.71 | 37.30 | 36.50 | 37.07 | 306,791 | +0.36(+0.99%) |
Dec 04, 2019 | 36.48 | 36.87 | 36.36 | 36.70 | 136,115 | +0.29(+0.78%) |
Dec 03, 2019 | 36.52 | 36.74 | 36.21 | 36.42 | 100,793 | -0.33(-0.89%) |
Dec 02, 2019 | 37.01 | 37.15 | 36.48 | 36.75 | 223,551 | -0.27(-0.72%) |
Nov 29, 2019 | 37.04 | 37.27 | 36.78 | 37.02 | 77,300 | -0.02(-0.05%) |
Nov 27, 2019 | 37.29 | 37.50 | 37.03 | 37.03 | 117,626 | -0.25(-0.67%) |
Nov 26, 2019 | 37.88 | 38.20 | 37.21 | 37.28 | 202,588 | -0.63(-1.67%) |
Nov 25, 2019 | 37.07 | 38.08 | 37.07 | 37.92 | 177,401 | +0.87(+2.34%) |
Nov 22, 2019 | 37.12 | 37.24 | 36.73 | 37.05 | 250,158 | -0.03(-0.07%) |
Nov 21, 2019 | 37.49 | 37.63 | 36.88 | 37.08 | 150,471 | -0.32(-0.86%) |
Nov 20, 2019 | 37.21 | 37.61 | 36.89 | 37.40 | 216,550 | +0.08(+0.21%) |
Nov 19, 2019 | 37.16 | 37.59 | 37.05 | 37.32 | 174,140 | +0.26(+0.70%) |
Nov 18, 2019 | 37.04 | 37.35 | 36.87 | 37.06 | 155,736 | -0.03(-0.09%) |
Nov 15, 2019 | 37.40 | 37.79 | 37.04 | 37.09 | 880,119 | -0.21(-0.56%) |
Nov 14, 2019 | 37.11 | 37.72 | 37.08 | 37.30 | 145,343 | +0.11(+0.30%) |
Nov 13, 2019 | 36.50 | 37.22 | 36.10 | 37.19 | 194,281 | +0.61(+1.68%) |
Nov 12, 2019 | 36.70 | 37.07 | 36.10 | 36.57 | 294,937 | -0.03(-0.09%) |
Nov 11, 2019 | 36.15 | 36.71 | 36.15 | 36.61 | 122,761 | +0.23(+0.64%) |
Nov 08, 2019 | 36.36 | 36.54 | 36.12 | 36.37 | 192,847 | +0.65(+1.82%) |
Nov 07, 2019 | 35.54 | 35.73 | 35.31 | 35.73 | 134,305 | +0.19(+0.54%) |
Nov 06, 2019 | 35.54 | 35.66 | 35.28 | 35.54 | 285,554 | +0.08(+0.22%) |
Nov 05, 2019 | 35.25 | 35.64 | 34.97 | 35.46 | 141,878 | +0.31(+0.89%) |
Nov 04, 2019 | 35.60 | 35.90 | 34.75 | 35.15 | 215,902 | -0.34(-0.95%) |
Nov 01, 2019 | 35.53 | 35.57 | 35.28 | 35.48 | 130,798 | +0.07(+0.20%) |
Oct 31, 2019 | 34.98 | 35.45 | 34.85 | 35.41 | 141,194 | +0.26(+0.74%) |
Oct 30, 2019 | 35.02 | 35.31 | 34.76 | 35.15 | 132,651 | +0.08(+0.22%) |
Oct 29, 2019 | 34.27 | 35.26 | 34.27 | 35.08 | 168,259 | +0.64(+1.86%) |
Oct 28, 2019 | 35.73 | 35.92 | 34.38 | 34.44 | 245,357 | -1.23(-3.45%) |
Oct 25, 2019 | 35.50 | 35.69 | 35.36 | 35.67 | 390,432 | +0.35(+0.98%) |
Oct 24, 2019 | 35.10 | 35.57 | 34.40 | 35.32 | 385,640 | +0.52(+1.49%) |
Oct 23, 2019 | 36.82 | 36.82 | 34.25 | 34.80 | 584,710 | +1.33(+3.98%) |
Oct 22, 2019 | 33.94 | 33.94 | 33.34 | 33.47 | 232,180 | -0.42(-1.25%) |
Oct 21, 2019 | 34.03 | 34.44 | 33.81 | 33.89 | 228,705 | +0.10(+0.28%) |
Oct 18, 2019 | 33.58 | 33.92 | 33.40 | 33.80 | 320,988 | +0.18(+0.54%) |
Oct 17, 2019 | 33.48 | 33.74 | 33.35 | 33.61 | 212,773 | +0.25(+0.75%) |
Oct 16, 2019 | 33.17 | 33.54 | 32.82 | 33.36 | 164,738 | +0.27(+0.81%) |
Oct 15, 2019 | 32.57 | 33.14 | 32.45 | 33.09 | 254,216 | +0.61(+1.86%) |
Oct 14, 2019 | 32.06 | 32.74 | 32.06 | 32.49 | 149,273 | +0.20(+0.62%) |
Oct 11, 2019 | 32.73 | 32.79 | 32.19 | 32.29 | 251,083 | -0.12(-0.37%) |
Oct 10, 2019 | 32.66 | 32.79 | 32.16 | 32.41 | 209,866 | -0.22(-0.66%) |
Oct 09, 2019 | 33.39 | 33.39 | 32.48 | 32.63 | 226,094 | -0.63(-1.90%) |
Oct 08, 2019 | 33.27 | 33.63 | 33.15 | 33.26 | 265,942 | -0.10(-0.31%) |
Oct 07, 2019 | 33.09 | 33.47 | 32.97 | 33.36 | 243,177 | +0.32(+0.97%) |
Oct 04, 2019 | 32.94 | 33.32 | 32.61 | 33.04 | 177,479 | +0.21(+0.63%) |
Oct 03, 2019 | 32.67 | 32.86 | 32.33 | 32.84 | 163,769 | +0.12(+0.37%) |
Oct 02, 2019 | 33.07 | 33.07 | 32.40 | 32.71 | 131,960 | -0.42(-1.25%) |
Oct 01, 2019 | 33.59 | 34.04 | 33.01 | 33.13 | 222,814 | -0.44(-1.31%) |
Sep 30, 2019 | 33.49 | 33.77 | 33.33 | 33.57 | 601,508 | +0.25(+0.75%) |
Sep 27, 2019 | 33.20 | 33.33 | 32.98 | 33.32 | 360,621 | +0.29(+0.86%) |
Sep 26, 2019 | 32.63 | 33.22 | 32.63 | 33.03 | 195,466 | +0.36(+1.11%) |
Sep 25, 2019 | 32.29 | 32.74 | 32.16 | 32.67 | 270,119 | +0.57(+1.78%) |
Sep 24, 2019 | 32.08 | 32.26 | 31.93 | 32.10 | 330,430 | -0.03(-0.08%) |
Sep 23, 2019 | 31.76 | 32.62 | 31.52 | 32.13 | 266,230 | +0.29(+0.90%) |
Sep 20, 2019 | 31.82 | 32.16 | 31.48 | 31.84 | 417,008 | +0.25(+0.79%) |
Sep 19, 2019 | 31.58 | 31.84 | 31.45 | 31.59 | 127,726 | -0.07(-0.22%) |
Sep 18, 2019 | 31.57 | 31.83 | 31.25 | 31.66 | 293,816 | +0.01(+0.03%) |
Sep 17, 2019 | 30.98 | 31.67 | 30.75 | 31.65 | 215,810 | +0.58(+1.87%) |
Sep 16, 2019 | 30.46 | 31.32 | 30.36 | 31.07 | 307,835 | +0.76(+2.51%) |
Sep 13, 2019 | 30.60 | 30.97 | 30.01 | 30.31 | 467,386 | -0.11(-0.37%) |
Sep 12, 2019 | 31.11 | 31.51 | 28.98 | 30.42 | 749,162 | -0.58(-1.88%) |
Sep 11, 2019 | 29.78 | 31.06 | 29.23 | 31.00 | 1,109,467 | +1.40(+4.72%) |
Sep 10, 2019 | 28.79 | 29.71 | 28.43 | 29.61 | 1,832,773 | +0.63(+2.16%) |
Sep 09, 2019 | 29.18 | 29.30 | 28.70 | 28.98 | 622,409 | +0.10(+0.36%) |
Sep 06, 2019 | 30.70 | 30.78 | 27.98 | 28.88 | 1,073,850 | -2.16(-6.97%) |
Sep 05, 2019 | 31.12 | 31.53 | 30.99 | 31.04 | 122,030 | +0.10(+0.33%) |
Sep 04, 2019 | 30.99 | 31.07 | 30.88 | 30.94 | 76,514 | +0.05(+0.17%) |
Sep 03, 2019 | 30.65 | 30.88 | 30.52 | 30.88 | 140,194 | +0.15(+0.47%) |
Aug 30, 2019 | 30.63 | 30.97 | 30.55 | 30.74 | 112,337 | +0.21(+0.67%) |
Aug 29, 2019 | 30.59 | 30.88 | 30.50 | 30.53 | 80,047 | +0.12(+0.40%) |
Aug 28, 2019 | 30.30 | 30.53 | 29.81 | 30.41 | 67,865 | -0.01(-0.03%) |
Aug 27, 2019 | 30.42 | 30.71 | 30.18 | 30.42 | 84,974 | +0.15(+0.51%) |
Aug 26, 2019 | 29.85 | 30.30 | 29.38 | 30.27 | 201,459 | +0.59(+2.00%) |
Aug 23, 2019 | 30.35 | 30.45 | 29.45 | 29.67 | 93,808 | -0.76(-2.51%) |
Aug 22, 2019 | 30.76 | 30.82 | 30.30 | 30.44 | 110,538 | -0.12(-0.39%) |
Aug 21, 2019 | 30.33 | 30.89 | 30.05 | 30.56 | 105,827 | +0.21(+0.68%) |
Aug 20, 2019 | 30.39 | 30.59 | 29.87 | 30.35 | 97,843 | -0.03(-0.11%) |
Aug 19, 2019 | 31.32 | 31.59 | 30.21 | 30.39 | 114,535 | -0.58(-1.88%) |
Aug 16, 2019 | 30.70 | 31.23 | 30.62 | 30.97 | 132,614 | +0.35(+1.15%) |
Aug 15, 2019 | 30.14 | 30.70 | 30.07 | 30.62 | 121,040 | +0.44(+1.45%) |
Aug 14, 2019 | 30.74 | 30.80 | 30.15 | 30.18 | 92,775 | -0.85(-2.74%) |
Aug 13, 2019 | 30.63 | 31.06 | 30.63 | 31.03 | 136,560 | +0.02(+0.06%) |
Aug 12, 2019 | 31.75 | 32.04 | 30.80 | 31.01 | 47,616 | -0.82(-2.56%) |
Aug 09, 2019 | 32.51 | 32.70 | 31.79 | 31.83 | 130,982 | -0.82(-2.50%) |
Aug 08, 2019 | 32.80 | 33.00 | 32.51 | 32.64 | 126,640 | +0.03(+0.08%) |
Aug 07, 2019 | 32.13 | 32.64 | 32.09 | 32.62 | 177,174 | +0.19(+0.58%) |
Aug 06, 2019 | 32.03 | 32.51 | 32.03 | 32.43 | 128,693 | +0.43(+1.34%) |
Aug 05, 2019 | 31.97 | 32.34 | 31.71 | 32.00 | 161,619 | -0.39(-1.22%) |
Aug 02, 2019 | 32.09 | 32.75 | 31.99 | 32.39 | 138,091 | -0.03(-0.11%) |
Aug 01, 2019 | 32.48 | 32.81 | 32.21 | 32.43 | 133,185 | -0.03(-0.11%) |
Jul 31, 2019 | 32.69 | 32.99 | 32.31 | 32.46 | 189,513 | -0.22(-0.68%) |
Jul 30, 2019 | 32.03 | 32.73 | 31.90 | 32.69 | 132,220 | +0.59(+1.84%) |
Jul 29, 2019 | 31.86 | 32.44 | 31.80 | 32.09 | 178,251 | +0.06(+0.19%) |
Jul 26, 2019 | 31.58 | 32.25 | 31.15 | 32.03 | 211,041 | +0.64(+2.02%) |
Jul 25, 2019 | 32.58 | 32.58 | 31.09 | 31.40 | 296,684 | -0.89(-2.76%) |
Jul 24, 2019 | 32.52 | 32.61 | 32.29 | 32.29 | 94,651 | -0.34(-1.05%) |
Jul 23, 2019 | 32.84 | 32.84 | 32.47 | 32.63 | 88,421 | -0.03(-0.08%) |
Jul 22, 2019 | 32.77 | 32.82 | 32.64 | 32.66 | 91,730 | -0.23(-0.70%) |
Jul 19, 2019 | 34.02 | 34.30 | 32.76 | 32.89 | 238,426 | -1.27(-3.72%) |
Jul 18, 2019 | 34.85 | 34.85 | 34.14 | 34.16 | 83,627 | -0.62(-1.78%) |
Jul 17, 2019 | 34.66 | 35.32 | 34.66 | 34.78 | 156,679 | +0.11(+0.32%) |
Jul 16, 2019 | 34.31 | 34.98 | 34.28 | 34.67 | 184,281 | +0.35(+1.03%) |
Jul 15, 2019 | 34.49 | 34.66 | 34.10 | 34.32 | 127,603 | -0.09(-0.27%) |
Jul 12, 2019 | 33.84 | 34.87 | 33.83 | 34.41 | 267,792 | +0.41(+1.21%) |
Jul 11, 2019 | 34.12 | 34.31 | 33.90 | 34.00 | 133,638 | -0.22(-0.65%) |
Jul 10, 2019 | 34.37 | 34.39 | 34.20 | 34.22 | 141,693 | +0.04(+0.13%) |
Jul 09, 2019 | 34.39 | 34.55 | 34.15 | 34.18 | 207,808 | -0.21(-0.62%) |
Jul 08, 2019 | 34.12 | 34.56 | 34.10 | 34.39 | 143,855 | +0.26(+0.75%) |
Jul 05, 2019 | 34.49 | 34.49 | 34.13 | 34.14 | 176,547 | -0.37(-1.07%) |
Jul 03, 2019 | 34.39 | 34.58 | 34.34 | 34.51 | 45,564 | +0.20(+0.58%) |
Jul 02, 2019 | 34.81 | 35.07 | 34.20 | 34.31 | 186,015 | -0.46(-1.33%) |
Jul 01, 2019 | 35.00 | 35.01 | 34.63 | 34.77 | 100,130 | +0.03(+0.07%) |
Jun 28, 2019 | 34.47 | 34.78 | 34.14 | 34.75 | 357,756 | +0.31(+0.90%) |
Jun 27, 2019 | 34.08 | 34.54 | 34.06 | 34.44 | 141,574 | +0.33(+0.98%) |
Jun 26, 2019 | 35.09 | 35.36 | 33.78 | 34.10 | 174,764 | -1.10(-3.12%) |
Jun 25, 2019 | 35.26 | 35.37 | 35.04 | 35.20 | 102,200 | -0.03(-0.10%) |
Jun 24, 2019 | 35.41 | 35.52 | 35.14 | 35.23 | 141,697 | -0.12(-0.34%) |
Jun 21, 2019 | 35.71 | 35.78 | 35.11 | 35.35 | 288,535 | -0.48(-1.34%) |
Jun 20, 2019 | 35.57 | 36.05 | 35.53 | 35.84 | 97,024 | +0.46(+1.31%) |
Jun 19, 2019 | 34.95 | 35.46 | 34.81 | 35.37 | 124,063 | +0.39(+1.13%) |
Jun 18, 2019 | 35.11 | 35.21 | 34.93 | 34.98 | 48,947 | -0.05(-0.15%) |
Jun 17, 2019 | 35.36 | 35.36 | 34.80 | 35.03 | 147,780 | -0.34(-0.97%) |
Jun 14, 2019 | 35.33 | 35.54 | 35.23 | 35.37 | 44,981 | +0.06(+0.17%) |
Jun 13, 2019 | 35.44 | 35.47 | 35.05 | 35.31 | 77,215 | -0.02(-0.05%) |
Jun 12, 2019 | 35.32 | 35.57 | 35.25 | 35.33 | 57,256 | -0.05(-0.14%) |
Jun 11, 2019 | 35.68 | 35.68 | 35.18 | 35.38 | 55,796 | -0.11(-0.31%) |
Jun 10, 2019 | 35.70 | 35.75 | 35.26 | 35.49 | 111,879 | -0.08(-0.22%) |
Jun 07, 2019 | 35.62 | 35.70 | 35.29 | 35.57 | 110,573 | +0.08(+0.22%) |
Jun 06, 2019 | 35.30 | 35.71 | 35.00 | 35.49 | 112,230 | +0.19(+0.53%) |
Jun 05, 2019 | 35.81 | 35.98 | 35.16 | 35.30 | 223,720 | -0.57(-1.59%) |
Jun 04, 2019 | 35.91 | 35.93 | 35.57 | 35.87 | 224,068 | +0.33(+0.93%) |