Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.24 | 37.83 | 36.99 | 37.55 | 39,500 | +1.02(+2.79%) |
May 28, 2020 | 36.37 | 36.63 | 36.37 | 36.53 | 4,983 | +0.91(+2.55%) |
May 27, 2020 | 35.66 | 35.78 | 35.56 | 35.62 | 12,873 | -0.24(-0.67%) |
May 26, 2020 | 36.25 | 36.34 | 35.86 | 35.86 | 7,633 | +0.09(+0.25%) |
May 22, 2020 | 35.79 | 35.94 | 35.76 | 35.77 | 19,300 | -0.64(-1.76%) |
May 21, 2020 | 36.59 | 36.59 | 36.30 | 36.41 | 18,444 | -0.99(-2.65%) |
May 20, 2020 | 37.67 | 37.72 | 37.37 | 37.40 | 12,018 | +0.24(+0.65%) |
May 19, 2020 | 36.20 | 37.44 | 36.20 | 37.16 | 12,443 | -0.94(-2.47%) |
May 18, 2020 | 37.78 | 38.30 | 37.78 | 38.10 | 11,966 | +1.48(+4.04%) |
May 15, 2020 | 36.45 | 36.70 | 36.42 | 36.62 | 18,900 | -0.43(-1.16%) |
May 14, 2020 | 36.65 | 37.13 | 36.47 | 37.05 | 16,555 | -0.56(-1.49%) |
May 13, 2020 | 38.03 | 38.12 | 37.44 | 37.61 | 12,401 | -0.28(-0.74%) |
May 12, 2020 | 38.52 | 38.52 | 37.89 | 37.89 | 4,663 | -0.84(-2.17%) |
May 11, 2020 | 37.49 | 38.73 | 37.39 | 38.73 | 11,874 | +0.15(+0.39%) |
May 08, 2020 | 38.38 | 38.62 | 38.34 | 38.58 | 22,400 | +0.77(+2.04%) |
May 07, 2020 | 37.93 | 37.96 | 37.81 | 37.81 | 13,598 | +0.45(+1.20%) |
May 06, 2020 | 37.43 | 37.43 | 37.15 | 37.36 | 8,675 | -0.94(-2.45%) |
May 05, 2020 | 38.37 | 38.50 | 38.29 | 38.30 | 17,797 | +0.19(+0.49%) |
May 04, 2020 | 37.87 | 38.17 | 37.87 | 38.11 | 15,644 | +1.01(+2.72%) |
May 01, 2020 | 37.56 | 37.63 | 37.10 | 37.10 | 18,100 | -1.33(-3.46%) |
Apr 30, 2020 | 39.42 | 39.60 | 38.31 | 38.43 | 17,685 | -1.08(-2.73%) |
Apr 29, 2020 | 39.35 | 39.68 | 37.77 | 39.51 | 20,150 | +0.82(+2.13%) |
Apr 28, 2020 | 39.00 | 39.26 | 38.69 | 38.69 | 17,227 | +0.86(+2.27%) |
Apr 27, 2020 | 37.08 | 38.34 | 37.08 | 37.83 | 22,013 | +0.08(+0.21%) |
Apr 24, 2020 | 36.80 | 37.75 | 36.80 | 37.75 | 18,400 | +0.18(+0.48%) |
Apr 23, 2020 | 36.37 | 38.29 | 36.37 | 37.57 | 16,225 | -0.58(-1.52%) |
Apr 22, 2020 | 36.78 | 38.33 | 36.78 | 38.15 | 15,980 | +0.63(+1.68%) |
Apr 21, 2020 | 37.51 | 37.52 | 37.35 | 37.52 | 21,178 | +0.15(+0.40%) |
Apr 20, 2020 | 37.47 | 37.85 | 37.37 | 37.37 | 20,309 | +0.59(+1.60%) |
Apr 17, 2020 | 36.68 | 36.85 | 36.68 | 36.78 | 11,400 | +0.20(+0.54%) |
Apr 16, 2020 | 36.31 | 36.59 | 36.31 | 36.58 | 7,783 | -0.14(-0.38%) |
Apr 15, 2020 | 35.36 | 36.99 | 35.36 | 36.72 | 28,084 | -1.32(-3.48%) |
Apr 14, 2020 | 38.02 | 38.16 | 37.94 | 38.04 | 61,852 | +1.49(+4.08%) |
Apr 13, 2020 | 37.76 | 37.76 | 36.16 | 36.55 | 19,932 | -0.15(-0.42%) |
Apr 09, 2020 | 35.87 | 37.12 | 35.87 | 36.70 | 13,300 | -0.09(-0.26%) |
Apr 08, 2020 | 36.48 | 37.02 | 36.42 | 36.80 | 15,708 | +0.08(+0.22%) |
Apr 07, 2020 | 37.44 | 37.44 | 36.63 | 36.72 | 21,868 | +1.12(+3.15%) |
Apr 06, 2020 | 35.45 | 35.69 | 35.45 | 35.60 | 19,617 | +1.24(+3.62%) |
Apr 03, 2020 | 34.66 | 34.67 | 34.20 | 34.36 | 10,700 | +0.16(+0.47%) |
Apr 02, 2020 | 33.95 | 34.38 | 33.85 | 34.19 | 16,496 | +0.07(+0.22%) |
Apr 01, 2020 | 34.69 | 34.87 | 34.12 | 34.12 | 27,003 | -0.23(-0.67%) |
Mar 31, 2020 | 32.62 | 34.94 | 32.62 | 34.35 | 34,070 | -0.45(-1.31%) |
Mar 30, 2020 | 34.19 | 34.84 | 34.11 | 34.80 | 29,081 | +1.45(+4.33%) |
Mar 27, 2020 | 33.56 | 33.92 | 33.36 | 33.36 | 12,700 | -1.99(-5.63%) |
Mar 26, 2020 | 32.59 | 35.35 | 32.59 | 35.35 | 23,306 | +0.85(+2.46%) |
Mar 25, 2020 | 33.96 | 34.98 | 33.55 | 34.50 | 18,049 | +0.40(+1.17%) |
Mar 24, 2020 | 33.80 | 34.35 | 33.78 | 34.10 | 42,135 | +1.83(+5.67%) |
Mar 23, 2020 | 32.26 | 32.80 | 31.88 | 32.27 | 25,804 | +0.62(+1.94%) |
Mar 20, 2020 | 30.91 | 32.75 | 30.91 | 31.66 | 68,300 | +1.39(+4.61%) |
Mar 19, 2020 | 29.50 | 30.92 | 29.50 | 30.26 | 38,118 | -0.71(-2.29%) |
Mar 18, 2020 | 31.15 | 31.25 | 30.22 | 30.97 | 41,767 | -0.96(-3.01%) |
Mar 17, 2020 | 30.23 | 32.37 | 30.23 | 31.93 | 153,457 | +0.55(+1.76%) |
Mar 16, 2020 | 29.16 | 32.36 | 29.16 | 31.38 | 32,191 | -3.47(-9.96%) |
Mar 13, 2020 | 34.48 | 34.85 | 33.39 | 34.85 | 35,600 | +1.85(+5.61%) |
Mar 12, 2020 | 33.10 | 33.10 | 31.87 | 33.00 | 29,845 | -2.51(-7.08%) |
Mar 11, 2020 | 35.05 | 35.77 | 35.05 | 35.51 | 31,247 | -0.95(-2.59%) |
Mar 10, 2020 | 34.63 | 36.46 | 34.63 | 36.46 | 39,445 | +0.97(+2.73%) |
Mar 09, 2020 | 33.62 | 35.56 | 33.62 | 35.49 | 13,664 | -1.00(-2.74%) |
Mar 06, 2020 | 35.84 | 36.58 | 35.84 | 36.49 | 11,700 | -0.42(-1.14%) |
Mar 05, 2020 | 37.14 | 37.38 | 36.77 | 36.91 | 11,453 | -0.61(-1.63%) |
Mar 04, 2020 | 37.59 | 37.62 | 37.40 | 37.52 | 15,852 | +0.03(+0.07%) |
Mar 03, 2020 | 37.95 | 37.95 | 37.26 | 37.49 | 15,871 | -0.98(-2.53%) |
Mar 02, 2020 | 38.32 | 38.55 | 38.21 | 38.47 | 68,240 | +1.31(+3.53%) |
Feb 28, 2020 | 35.77 | 37.16 | 35.38 | 37.16 | 21,700 | +0.30(+0.81%) |
Feb 27, 2020 | 36.24 | 37.23 | 36.24 | 36.86 | 12,910 | +1.22(+3.42%) |
Feb 26, 2020 | 35.61 | 35.91 | 35.52 | 35.64 | 11,999 | +1.40(+4.07%) |
Feb 25, 2020 | 35.10 | 35.10 | 34.18 | 34.24 | 23,705 | -0.88(-2.49%) |
Feb 24, 2020 | 35.10 | 35.19 | 35.05 | 35.12 | 14,200 | -1.03(-2.85%) |
Feb 21, 2020 | 36.26 | 36.28 | 36.04 | 36.15 | 13,900 | +0.82(+2.32%) |
Feb 20, 2020 | 34.90 | 35.77 | 34.90 | 35.33 | 8,146 | -0.81(-2.25%) |
Feb 19, 2020 | 36.32 | 36.33 | 36.14 | 36.14 | 3,477 | +0.28(+0.78%) |
Feb 18, 2020 | 36.05 | 36.05 | 35.80 | 35.86 | 4,653 | -0.39(-1.06%) |
Feb 14, 2020 | 36.53 | 36.62 | 36.19 | 36.25 | 4,900 | -0.35(-0.96%) |
Feb 13, 2020 | 36.50 | 36.72 | 36.50 | 36.60 | 4,159 | +0.27(+0.74%) |
Feb 12, 2020 | 36.20 | 36.38 | 36.17 | 36.33 | 8,415 | +0.29(+0.81%) |
Feb 11, 2020 | 36.00 | 36.28 | 35.99 | 36.04 | 9,332 | +0.48(+1.34%) |
Feb 10, 2020 | 35.11 | 35.62 | 35.11 | 35.56 | 6,332 | +1.65(+4.87%) |
Feb 07, 2020 | 34.04 | 34.04 | 33.73 | 33.91 | 7,600 | +0.11(+0.32%) |
Feb 06, 2020 | 34.61 | 34.61 | 33.80 | 33.80 | 12,175 | -0.22(-0.65%) |
Feb 05, 2020 | 34.10 | 34.34 | 33.90 | 34.02 | 14,204 | +0.41(+1.23%) |
Feb 04, 2020 | 33.60 | 33.77 | 33.53 | 33.61 | 9,472 | +1.40(+4.33%) |
Feb 03, 2020 | 32.22 | 32.33 | 32.17 | 32.21 | 4,943 | +0.29(+0.91%) |
Jan 31, 2020 | 32.07 | 32.07 | 31.58 | 31.92 | 15,500 | -1.21(-3.65%) |
Jan 30, 2020 | 32.73 | 33.13 | 32.58 | 33.13 | 13,923 | -0.40(-1.18%) |
Jan 29, 2020 | 34.20 | 34.20 | 33.53 | 33.53 | 6,989 | -0.13(-0.40%) |
Jan 28, 2020 | 33.37 | 33.66 | 33.28 | 33.66 | 12,957 | +0.49(+1.48%) |
Jan 27, 2020 | 32.82 | 33.50 | 32.82 | 33.17 | 8,964 | -1.39(-4.02%) |
Jan 24, 2020 | 35.68 | 35.68 | 34.32 | 34.56 | 6,600 | -0.36(-1.04%) |
Jan 23, 2020 | 34.37 | 35.55 | 34.37 | 34.92 | 17,342 | -0.77(-2.15%) |
Jan 22, 2020 | 35.32 | 36.53 | 35.32 | 35.69 | 29,002 | +0.69(+1.97%) |
Jan 21, 2020 | 35.89 | 35.89 | 35.00 | 35.00 | 6,542 | -2.16(-5.83%) |
Jan 17, 2020 | 36.52 | 37.64 | 36.52 | 37.16 | 5,500 | +0.88(+2.44%) |
Jan 16, 2020 | 36.37 | 36.47 | 36.00 | 36.28 | 16,205 | -0.48(-1.31%) |
Jan 15, 2020 | 37.00 | 37.35 | 36.76 | 36.76 | 3,355 | -0.56(-1.51%) |
Jan 14, 2020 | 37.12 | 37.36 | 36.87 | 37.32 | 4,125 | +0.45(+1.21%) |
Jan 13, 2020 | 36.61 | 37.06 | 36.25 | 36.88 | 8,260 | +0.12(+0.32%) |
Jan 10, 2020 | 35.73 | 37.31 | 35.73 | 36.76 | 12,600 | +0.02(+0.05%) |
Jan 09, 2020 | 36.40 | 36.94 | 36.34 | 36.74 | 16,044 | +0.04(+0.11%) |
Jan 08, 2020 | 36.27 | 37.04 | 36.27 | 36.70 | 10,429 | +0.25(+0.69%) |
Jan 07, 2020 | 35.94 | 36.67 | 35.94 | 36.45 | 20,260 | -0.71(-1.91%) |
Jan 06, 2020 | 36.86 | 37.24 | 36.86 | 37.16 | 24,035 | -0.29(-0.77%) |
Jan 03, 2020 | 37.62 | 37.69 | 37.45 | 37.45 | 8,800 | -2.00(-5.07%) |
Jan 02, 2020 | 39.27 | 39.54 | 39.27 | 39.45 | 6,749 | +2.94(+8.05%) |
Dec 31, 2019 | 36.40 | 36.51 | 36.33 | 36.51 | 5,500 | +0.39(+1.08%) |
Dec 30, 2019 | 36.45 | 36.46 | 36.12 | 36.12 | 4,291 | +0.21(+0.58%) |
Dec 27, 2019 | 36.05 | 36.10 | 35.91 | 35.91 | 10,100 | +0.99(+2.84%) |
Dec 26, 2019 | 34.86 | 34.92 | 34.66 | 34.92 | 9,036 | +0.47(+1.36%) |
Dec 24, 2019 | 34.24 | 34.58 | 34.24 | 34.45 | 4,000 | -0.31(-0.89%) |
Dec 23, 2019 | 34.68 | 34.76 | 34.60 | 34.76 | 4,035 | +0.77(+2.25%) |
Dec 20, 2019 | 34.05 | 34.05 | 33.89 | 33.99 | 12,300 | +0.16(+0.48%) |
Dec 19, 2019 | 33.35 | 33.84 | 33.35 | 33.83 | 5,376 | -0.42(-1.22%) |
Dec 18, 2019 | 34.12 | 34.25 | 34.10 | 34.25 | 7,686 | +0.24(+0.70%) |
Dec 17, 2019 | 33.84 | 34.07 | 33.84 | 34.01 | 5,187 | -0.14(-0.41%) |
Dec 16, 2019 | 34.16 | 34.29 | 34.11 | 34.16 | 12,401 | +0.48(+1.44%) |
Dec 13, 2019 | 34.20 | 34.20 | 33.64 | 33.67 | 10,300 | -0.62(-1.81%) |
Dec 12, 2019 | 33.38 | 34.30 | 33.38 | 34.29 | 10,379 | -0.06(-0.17%) |
Dec 11, 2019 | 33.46 | 34.41 | 33.46 | 34.35 | 9,953 | +1.41(+4.28%) |
Dec 10, 2019 | 32.86 | 32.99 | 32.86 | 32.94 | 7,268 | +0.07(+0.21%) |
Dec 09, 2019 | 32.39 | 32.95 | 32.39 | 32.87 | 7,190 | -0.19(-0.56%) |
Dec 06, 2019 | 33.00 | 33.10 | 32.99 | 33.05 | 6,200 | +0.82(+2.54%) |
Dec 05, 2019 | 31.68 | 32.27 | 31.68 | 32.23 | 7,461 | +0.47(+1.48%) |
Dec 04, 2019 | 31.23 | 31.85 | 31.23 | 31.77 | 5,171 | +0.14(+0.43%) |
Dec 03, 2019 | 31.59 | 31.69 | 31.52 | 31.63 | 7,753 | -0.70(-2.17%) |
Dec 02, 2019 | 32.20 | 32.39 | 32.20 | 32.33 | 1,740 | +0.34(+1.06%) |
Nov 29, 2019 | 31.19 | 32.12 | 31.19 | 31.99 | 4,500 | -0.70(-2.15%) |
Nov 27, 2019 | 32.52 | 32.75 | 32.52 | 32.70 | 4,300 | -0.53(-1.61%) |
Nov 26, 2019 | 33.11 | 33.23 | 33.04 | 33.23 | 6,845 | +0.01(+0.03%) |
Nov 25, 2019 | 33.03 | 33.23 | 33.03 | 33.22 | 3,668 | +1.26(+3.93%) |
Nov 22, 2019 | 32.03 | 32.03 | 31.95 | 31.96 | 2,700 | +0.42(+1.34%) |
Nov 21, 2019 | 31.64 | 31.64 | 31.42 | 31.54 | 6,278 | +0.33(+1.05%) |
Nov 20, 2019 | 30.82 | 31.61 | 30.82 | 31.21 | 5,286 | -0.14(-0.44%) |
Nov 19, 2019 | 31.33 | 31.58 | 31.16 | 31.35 | 5,705 | +0.88(+2.89%) |
Nov 18, 2019 | 30.35 | 30.47 | 30.35 | 30.47 | 2,600 | +0.14(+0.46%) |
Nov 15, 2019 | 30.38 | 30.38 | 30.16 | 30.33 | 9,100 | +0.22(+0.73%) |
Nov 14, 2019 | 30.09 | 30.20 | 30.03 | 30.11 | 4,645 | -0.16(-0.53%) |
Nov 13, 2019 | 30.13 | 30.27 | 30.13 | 30.27 | 8,700 | -0.20(-0.66%) |
Nov 12, 2019 | 30.70 | 30.73 | 30.47 | 30.47 | 4,536 | -0.48(-1.56%) |
Nov 11, 2019 | 30.82 | 30.96 | 30.82 | 30.95 | 3,614 | -0.52(-1.64%) |
Nov 08, 2019 | 31.51 | 31.53 | 31.38 | 31.47 | 10,100 | -0.14(-0.44%) |
Nov 07, 2019 | 31.70 | 31.79 | 31.54 | 31.61 | 4,292 | +0.14(+0.46%) |
Nov 06, 2019 | 31.40 | 31.57 | 31.40 | 31.46 | 8,632 | -0.16(-0.49%) |
Nov 05, 2019 | 31.47 | 31.72 | 31.47 | 31.62 | 9,987 | +0.42(+1.34%) |
Nov 04, 2019 | 31.28 | 31.32 | 31.20 | 31.20 | 9,323 | +0.56(+1.83%) |
Nov 01, 2019 | 30.92 | 30.92 | 30.51 | 30.64 | 6,500 | +0.95(+3.19%) |
Oct 31, 2019 | 29.64 | 29.69 | 29.55 | 29.69 | 10,952 | +0.09(+0.31%) |
Oct 30, 2019 | 29.62 | 29.67 | 29.53 | 29.60 | 5,921 | +0.06(+0.21%) |
Oct 29, 2019 | 29.52 | 29.60 | 29.46 | 29.54 | 15,746 | -0.46(-1.53%) |
Oct 28, 2019 | 29.62 | 30.03 | 29.49 | 30.00 | 10,274 | -0.27(-0.88%) |
Oct 25, 2019 | 30.76 | 30.76 | 30.05 | 30.26 | 17,800 | +0.37(+1.24%) |
Oct 24, 2019 | 29.74 | 29.98 | 29.74 | 29.89 | 5,595 | -0.29(-0.96%) |
Oct 23, 2019 | 28.89 | 30.19 | 28.89 | 30.18 | 114,183 | +0.50(+1.68%) |
Oct 22, 2019 | 29.65 | 30.19 | 29.65 | 29.68 | 20,462 | -0.17(-0.58%) |
Oct 21, 2019 | 29.72 | 29.91 | 29.72 | 29.85 | 13,663 | -0.27(-0.89%) |
Oct 18, 2019 | 30.28 | 30.36 | 30.12 | 30.12 | 8,100 | -0.25(-0.82%) |
Oct 17, 2019 | 30.39 | 30.48 | 30.34 | 30.37 | 9,077 | +0.58(+1.96%) |
Oct 16, 2019 | 29.70 | 29.85 | 29.70 | 29.79 | 5,401 | -0.11(-0.36%) |
Oct 15, 2019 | 29.78 | 30.03 | 29.78 | 29.89 | 2,538 | -0.54(-1.77%) |
Oct 14, 2019 | 30.86 | 30.86 | 30.32 | 30.43 | 2,912 | -0.26(-0.83%) |
Oct 11, 2019 | 30.70 | 30.91 | 30.66 | 30.69 | 17,400 | +1.24(+4.21%) |
Oct 10, 2019 | 29.52 | 29.52 | 29.33 | 29.45 | 18,904 | +0.19(+0.65%) |
Oct 09, 2019 | 28.81 | 29.52 | 28.81 | 29.26 | 5,979 | +0.07(+0.24%) |
Oct 08, 2019 | 29.15 | 29.43 | 29.15 | 29.19 | 5,985 | -0.08(-0.27%) |
Oct 07, 2019 | 29.42 | 29.58 | 29.27 | 29.27 | 6,886 | -0.22(-0.75%) |
Oct 04, 2019 | 28.92 | 29.55 | 28.92 | 29.49 | 13,600 | +0.19(+0.65%) |
Oct 03, 2019 | 29.20 | 29.40 | 29.14 | 29.30 | 4,106 | +0.15(+0.51%) |
Oct 02, 2019 | 28.97 | 29.16 | 28.73 | 29.15 | 9,639 | -0.28(-0.95%) |
Oct 01, 2019 | 29.26 | 30.01 | 29.26 | 29.43 | 9,081 | -0.22(-0.74%) |
Sep 30, 2019 | 29.94 | 29.94 | 29.60 | 29.65 | 5,414 | +0.19(+0.64%) |
Sep 27, 2019 | 29.69 | 30.26 | 29.29 | 29.46 | 5,900 | -0.43(-1.43%) |
Sep 26, 2019 | 29.82 | 30.64 | 29.82 | 29.89 | 6,342 | +0.82(+2.82%) |
Sep 25, 2019 | 29.66 | 29.66 | 29.07 | 29.07 | 84,008 | +0.07(+0.25%) |
Sep 24, 2019 | 29.04 | 29.21 | 28.78 | 29.00 | 9,291 | -0.39(-1.34%) |
Sep 23, 2019 | 29.16 | 29.53 | 29.16 | 29.39 | 6,680 | -0.25(-0.84%) |
Sep 20, 2019 | 30.14 | 30.14 | 29.52 | 29.64 | 5,200 | -0.10(-0.34%) |
Sep 19, 2019 | 29.54 | 29.74 | 29.24 | 29.74 | 4,740 | +0.19(+0.64%) |
Sep 18, 2019 | 30.27 | 30.27 | 29.55 | 29.55 | 29,641 | -0.50(-1.66%) |
Sep 17, 2019 | 30.49 | 30.49 | 29.89 | 30.05 | 5,280 | -0.47(-1.54%) |
Sep 16, 2019 | 30.29 | 30.94 | 30.29 | 30.52 | 13,712 | -0.16(-0.52%) |
Sep 13, 2019 | 30.80 | 31.00 | 30.66 | 30.68 | 10,000 | +0.08(+0.26%) |
Sep 12, 2019 | 30.49 | 30.98 | 30.49 | 30.60 | 13,924 | +0.25(+0.82%) |
Sep 11, 2019 | 30.72 | 30.72 | 30.10 | 30.35 | 11,224 | -0.15(-0.49%) |
Sep 10, 2019 | 30.73 | 30.73 | 30.45 | 30.50 | 31,388 | +0.02(+0.07%) |
Sep 09, 2019 | 30.16 | 30.50 | 30.16 | 30.48 | 60,005 | +0.57(+1.91%) |
Sep 06, 2019 | 29.86 | 30.16 | 29.86 | 29.91 | 10,300 | -0.45(-1.48%) |
Sep 05, 2019 | 29.90 | 30.63 | 29.90 | 30.36 | 29,859 | +0.95(+3.21%) |
Sep 04, 2019 | 29.12 | 29.61 | 29.12 | 29.41 | 11,598 | +0.38(+1.33%) |
Sep 03, 2019 | 28.77 | 29.05 | 28.77 | 29.03 | 72,101 | +1.01(+3.59%) |
Aug 30, 2019 | 28.36 | 28.36 | 27.97 | 28.02 | 11,200 | -0.58(-2.03%) |
Aug 29, 2019 | 28.72 | 28.72 | 28.24 | 28.60 | 8,525 | +0.37(+1.33%) |
Aug 28, 2019 | 28.10 | 28.74 | 28.10 | 28.23 | 10,188 | -0.19(-0.67%) |
Aug 27, 2019 | 28.27 | 28.42 | 28.20 | 28.42 | 25,013 | +0.31(+1.10%) |
Aug 26, 2019 | 27.63 | 28.39 | 27.63 | 28.11 | 19,629 | +0.51(+1.85%) |
Aug 23, 2019 | 28.76 | 28.76 | 27.57 | 27.60 | 13,800 | -0.40(-1.43%) |
Aug 22, 2019 | 28.57 | 28.57 | 27.80 | 28.00 | 10,471 | -0.32(-1.13%) |
Aug 21, 2019 | 28.71 | 28.71 | 28.11 | 28.32 | 8,962 | +0.14(+0.50%) |
Aug 20, 2019 | 28.35 | 28.40 | 28.02 | 28.18 | 14,969 | +0.21(+0.75%) |
Aug 19, 2019 | 27.93 | 28.20 | 27.93 | 27.97 | 11,564 | +0.38(+1.38%) |
Aug 16, 2019 | 27.85 | 28.08 | 27.44 | 27.59 | 50,500 | +0.52(+1.92%) |
Aug 15, 2019 | 26.98 | 27.59 | 26.78 | 27.07 | 14,961 | +0.37(+1.39%) |
Aug 14, 2019 | 27.00 | 27.07 | 26.52 | 26.70 | 35,285 | -0.81(-2.94%) |
Aug 13, 2019 | 27.29 | 27.80 | 27.26 | 27.51 | 19,017 | -0.35(-1.26%) |
Aug 12, 2019 | 27.35 | 27.86 | 27.35 | 27.86 | 7,258 | +0.51(+1.86%) |
Aug 09, 2019 | 27.39 | 27.87 | 27.35 | 27.35 | 32,200 | -0.41(-1.48%) |
Aug 08, 2019 | 27.80 | 27.99 | 27.31 | 27.76 | 18,665 | +0.31(+1.13%) |
Aug 07, 2019 | 27.60 | 27.71 | 27.34 | 27.45 | 13,325 | -0.20(-0.72%) |
Aug 06, 2019 | 27.60 | 27.85 | 27.15 | 27.65 | 18,938 | +1.19(+4.50%) |
Aug 05, 2019 | 27.32 | 27.32 | 26.41 | 26.46 | 35,968 | -1.22(-4.42%) |
Aug 02, 2019 | 27.60 | 27.96 | 27.57 | 27.68 | 8,600 | -0.14(-0.50%) |
Aug 01, 2019 | 28.60 | 28.63 | 27.62 | 27.82 | 19,157 | -0.95(-3.28%) |
Jul 31, 2019 | 29.00 | 29.48 | 28.58 | 28.77 | 10,266 | -0.56(-1.91%) |
Jul 30, 2019 | 29.43 | 29.43 | 29.28 | 29.33 | 4,383 | -0.52(-1.74%) |
Jul 29, 2019 | 30.26 | 30.26 | 29.55 | 29.85 | 5,476 | -0.01(-0.03%) |
Jul 26, 2019 | 30.47 | 30.47 | 29.55 | 29.86 | 9,000 | +0.31(+1.05%) |
Jul 25, 2019 | 30.15 | 30.22 | 29.53 | 29.55 | 9,051 | -0.61(-2.02%) |
Jul 24, 2019 | 30.49 | 30.49 | 30.15 | 30.16 | 5,998 | +0.01(+0.03%) |
Jul 23, 2019 | 29.91 | 30.38 | 29.91 | 30.15 | 32,019 | -0.30(-0.99%) |
Jul 22, 2019 | 29.96 | 30.75 | 29.96 | 30.45 | 10,113 | -0.04(-0.13%) |
Jul 19, 2019 | 30.24 | 30.98 | 30.24 | 30.49 | 5,800 | -0.13(-0.42%) |
Jul 18, 2019 | 30.56 | 30.62 | 30.07 | 30.62 | 7,977 | -0.21(-0.68%) |
Jul 17, 2019 | 31.06 | 31.06 | 30.61 | 30.83 | 4,473 | +0.17(+0.56%) |
Jul 16, 2019 | 30.21 | 31.12 | 30.18 | 30.66 | 8,006 | -0.01(-0.03%) |
Jul 15, 2019 | 30.53 | 31.25 | 30.33 | 30.67 | 9,363 | -0.01(-0.03%) |
Jul 12, 2019 | 30.68 | 30.68 | 30.22 | 30.68 | 5,800 | +0.32(+1.05%) |
Jul 11, 2019 | 30.48 | 30.48 | 30.27 | 30.36 | 6,114 | -0.42(-1.36%) |
Jul 10, 2019 | 30.75 | 30.85 | 30.75 | 30.78 | 8,834 | -0.08(-0.26%) |
Jul 09, 2019 | 30.45 | 30.89 | 30.45 | 30.86 | 6,430 | -0.09(-0.29%) |
Jul 08, 2019 | 30.82 | 31.01 | 30.82 | 30.95 | 3,767 | -0.59(-1.87%) |
Jul 05, 2019 | 32.06 | 32.06 | 31.32 | 31.54 | 5,900 | -0.07(-0.22%) |
Jul 03, 2019 | 31.53 | 31.86 | 31.53 | 31.61 | 11,900 | +0.19(+0.60%) |
Jul 02, 2019 | 31.29 | 31.56 | 31.29 | 31.42 | 8,209 | -0.45(-1.41%) |
Jul 01, 2019 | 32.42 | 32.42 | 31.77 | 31.87 | 5,535 | +0.61(+1.95%) |
Jun 28, 2019 | 31.62 | 31.62 | 31.15 | 31.26 | 13,400 | -0.02(-0.06%) |
Jun 27, 2019 | 31.20 | 31.39 | 31.11 | 31.28 | 5,480 | +0.23(+0.74%) |
Jun 26, 2019 | 31.25 | 31.25 | 30.98 | 31.05 | 29,483 | +1.05(+3.49%) |
Jun 25, 2019 | 30.09 | 30.20 | 29.99 | 30.00 | 7,499 | -0.20(-0.65%) |
Jun 24, 2019 | 30.59 | 30.59 | 30.17 | 30.20 | 28,953 | -0.31(-1.02%) |
Jun 21, 2019 | 30.27 | 30.51 | 30.27 | 30.51 | 11,100 | -0.39(-1.26%) |
Jun 20, 2019 | 31.05 | 31.19 | 30.79 | 30.90 | 25,672 | +0.26(+0.85%) |
Jun 19, 2019 | 30.82 | 30.82 | 30.40 | 30.64 | 33,291 | +0.15(+0.49%) |
Jun 18, 2019 | 29.93 | 30.70 | 29.93 | 30.49 | 9,483 | +0.69(+2.33%) |
Jun 17, 2019 | 29.40 | 29.93 | 29.40 | 29.80 | 8,839 | +0.25(+0.83%) |
Jun 14, 2019 | 29.84 | 30.04 | 29.32 | 29.55 | 39,400 | -0.05(-0.17%) |
Jun 13, 2019 | 29.65 | 29.73 | 29.55 | 29.60 | 4,383 | -0.22(-0.75%) |
Jun 12, 2019 | 29.76 | 29.97 | 29.76 | 29.82 | 33,533 | -0.15(-0.51%) |
Jun 11, 2019 | 30.00 | 30.23 | 29.95 | 29.98 | 19,967 | +1.45(+5.07%) |
Jun 10, 2019 | 28.24 | 28.56 | 28.24 | 28.53 | 34,150 | +0.38(+1.35%) |
Jun 07, 2019 | 27.93 | 28.45 | 27.87 | 28.15 | 56,300 | +0.23(+0.82%) |
Jun 06, 2019 | 28.05 | 28.05 | 27.82 | 27.92 | 68,849 | +0.24(+0.87%) |
Jun 05, 2019 | 27.82 | 27.87 | 27.65 | 27.68 | 5,005 | -0.29(-1.04%) |
Jun 04, 2019 | 27.84 | 28.00 | 27.70 | 27.97 | 16,861 | -0.73(-2.54%) |