Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.67 | 23.37 | 22.07 | 22.79 | 777,187 | -0.52(-2.22%) |
May 28, 2020 | 25.55 | 25.55 | 23.08 | 23.31 | 537,949 | -1.83(-7.30%) |
May 27, 2020 | 23.88 | 25.29 | 23.43 | 25.14 | 850,863 | +2.31(+10.14%) |
May 26, 2020 | 21.45 | 23.08 | 21.17 | 22.83 | 542,898 | +2.46(+12.10%) |
May 22, 2020 | 20.69 | 20.87 | 20.03 | 20.36 | 242,405 | +0.12(+0.60%) |
May 21, 2020 | 20.34 | 20.69 | 20.02 | 20.24 | 279,606 | -0.10(-0.51%) |
May 20, 2020 | 19.67 | 20.41 | 19.43 | 20.34 | 395,266 | +1.01(+5.20%) |
May 19, 2020 | 20.25 | 20.64 | 19.33 | 19.34 | 381,514 | -1.13(-5.51%) |
May 18, 2020 | 19.51 | 20.78 | 19.45 | 20.47 | 680,675 | +2.26(+12.40%) |
May 15, 2020 | 17.66 | 18.39 | 17.29 | 18.21 | 924,437 | +0.37(+2.06%) |
May 14, 2020 | 16.88 | 17.92 | 16.10 | 17.84 | 585,198 | +0.42(+2.43%) |
May 13, 2020 | 18.82 | 19.00 | 17.26 | 17.42 | 596,208 | -1.54(-8.13%) |
May 12, 2020 | 20.66 | 20.92 | 18.91 | 18.96 | 482,210 | -1.56(-7.61%) |
May 11, 2020 | 21.92 | 21.92 | 19.95 | 20.52 | 664,666 | -1.53(-6.95%) |
May 08, 2020 | 21.20 | 22.07 | 20.59 | 22.06 | 565,294 | +1.55(+7.57%) |
May 07, 2020 | 20.96 | 21.53 | 20.39 | 20.50 | 375,461 | -0.11(-0.55%) |
May 06, 2020 | 21.92 | 22.24 | 20.50 | 20.62 | 314,775 | -1.18(-5.39%) |
May 05, 2020 | 23.33 | 23.49 | 21.68 | 21.79 | 282,818 | -0.88(-3.90%) |
May 04, 2020 | 21.84 | 22.83 | 21.34 | 22.68 | 371,869 | +0.39(+1.73%) |
May 01, 2020 | 23.17 | 23.23 | 21.56 | 22.29 | 443,134 | -1.63(-6.80%) |
Apr 30, 2020 | 24.39 | 24.85 | 23.67 | 23.92 | 501,731 | -1.34(-5.29%) |
Apr 29, 2020 | 24.57 | 26.41 | 24.19 | 25.25 | 600,785 | +1.82(+7.74%) |
Apr 28, 2020 | 24.10 | 24.71 | 23.25 | 23.44 | 449,132 | +0.29(+1.26%) |
Apr 27, 2020 | 21.43 | 23.50 | 21.05 | 23.15 | 375,105 | +1.97(+9.28%) |
Apr 24, 2020 | 19.81 | 21.36 | 19.30 | 21.18 | 638,016 | +0.71(+3.45%) |
Apr 23, 2020 | 20.87 | 21.47 | 20.36 | 20.48 | 386,757 | -0.19(-0.91%) |
Apr 22, 2020 | 21.74 | 21.78 | 20.41 | 20.66 | 256,376 | -0.48(-2.27%) |
Apr 21, 2020 | 20.15 | 21.37 | 19.88 | 21.14 | 382,832 | +0.31(+1.49%) |
Apr 20, 2020 | 20.58 | 21.75 | 20.31 | 20.83 | 362,387 | -0.39(-1.82%) |
Apr 17, 2020 | 20.05 | 21.76 | 20.05 | 21.22 | 616,008 | +2.23(+11.74%) |
Apr 16, 2020 | 20.59 | 20.59 | 18.58 | 18.99 | 489,935 | -1.58(-7.68%) |
Apr 15, 2020 | 21.63 | 21.81 | 20.43 | 20.57 | 440,618 | -2.08(-9.18%) |
Apr 14, 2020 | 24.04 | 24.22 | 22.41 | 22.65 | 584,539 | -0.82(-3.49%) |
Apr 13, 2020 | 25.42 | 25.42 | 23.10 | 23.47 | 449,486 | -1.55(-6.20%) |
Apr 09, 2020 | 23.65 | 25.45 | 23.37 | 25.02 | 443,241 | +2.34(+10.33%) |
Apr 08, 2020 | 21.89 | 22.99 | 21.33 | 22.68 | 359,331 | +1.18(+5.47%) |
Apr 07, 2020 | 22.19 | 23.19 | 21.22 | 21.50 | 406,723 | +0.47(+2.24%) |
Apr 06, 2020 | 20.39 | 21.11 | 20.15 | 21.03 | 459,996 | +1.60(+8.23%) |
Apr 03, 2020 | 21.35 | 21.60 | 19.11 | 19.43 | 533,292 | -2.13(-9.86%) |
Apr 02, 2020 | 20.96 | 21.97 | 20.80 | 21.56 | 468,106 | +0.36(+1.69%) |
Apr 01, 2020 | 21.10 | 21.72 | 20.46 | 21.20 | 461,274 | -1.15(-5.13%) |
Mar 31, 2020 | 21.81 | 22.91 | 21.76 | 22.35 | 586,240 | +0.39(+1.76%) |
Mar 30, 2020 | 21.20 | 22.08 | 20.18 | 21.96 | 491,487 | +0.92(+4.38%) |
Mar 27, 2020 | 20.42 | 21.82 | 19.99 | 21.04 | 499,407 | -0.41(-1.92%) |
Mar 26, 2020 | 20.51 | 21.88 | 20.05 | 21.45 | 702,585 | +1.31(+6.49%) |
Mar 25, 2020 | 20.71 | 21.43 | 19.34 | 20.14 | 632,090 | -0.18(-0.87%) |
Mar 24, 2020 | 18.81 | 20.64 | 18.57 | 20.32 | 701,431 | +2.63(+14.84%) |
Mar 23, 2020 | 19.67 | 20.01 | 16.71 | 17.70 | 611,180 | -1.70(-8.77%) |
Mar 20, 2020 | 20.84 | 21.12 | 18.85 | 19.40 | 910,514 | -1.72(-8.14%) |
Mar 19, 2020 | 18.71 | 21.76 | 17.34 | 21.12 | 842,555 | +2.11(+11.11%) |
Mar 18, 2020 | 21.32 | 21.83 | 18.36 | 19.00 | 1,015,532 | -3.73(-16.40%) |
Mar 17, 2020 | 20.87 | 22.99 | 19.86 | 22.73 | 900,053 | +2.34(+11.45%) |
Mar 16, 2020 | 20.27 | 21.31 | 20.04 | 20.40 | 1,053,274 | -3.61(-15.03%) |
Mar 13, 2020 | 24.15 | 24.80 | 21.50 | 24.00 | 1,207,098 | +1.49(+6.64%) |
Mar 12, 2020 | 22.42 | 24.21 | 21.64 | 22.51 | 859,337 | -1.54(-6.41%) |
Mar 11, 2020 | 25.30 | 25.72 | 23.55 | 24.05 | 786,725 | -2.21(-8.40%) |
Mar 10, 2020 | 26.40 | 26.75 | 24.60 | 26.25 | 681,175 | +0.95(+3.77%) |
Mar 09, 2020 | 27.68 | 28.03 | 25.29 | 25.30 | 438,210 | -4.88(-16.16%) |
Mar 06, 2020 | 30.58 | 31.30 | 29.64 | 30.18 | 814,614 | -1.74(-5.44%) |
Mar 05, 2020 | 31.72 | 32.58 | 31.50 | 31.92 | 662,493 | -0.77(-2.34%) |
Mar 04, 2020 | 32.70 | 33.06 | 31.36 | 32.68 | 862,938 | +0.31(+0.95%) |
Mar 03, 2020 | 32.73 | 33.22 | 31.95 | 32.37 | 722,013 | -0.58(-1.76%) |
Mar 02, 2020 | 32.01 | 32.97 | 31.47 | 32.95 | 573,207 | +1.02(+3.19%) |
Feb 28, 2020 | 32.24 | 32.84 | 31.39 | 31.93 | 704,372 | -0.99(-3.01%) |
Feb 27, 2020 | 33.61 | 34.33 | 32.62 | 32.92 | 586,418 | -1.36(-3.98%) |
Feb 26, 2020 | 35.74 | 35.74 | 34.23 | 34.29 | 778,905 | -1.21(-3.42%) |
Feb 25, 2020 | 36.89 | 36.89 | 35.42 | 35.50 | 556,417 | -1.38(-3.75%) |
Feb 24, 2020 | 36.54 | 37.13 | 36.28 | 36.89 | 319,409 | -0.78(-2.06%) |
Feb 21, 2020 | 38.24 | 38.24 | 37.61 | 37.66 | 886,111 | -0.69(-1.80%) |
Feb 20, 2020 | 37.76 | 38.44 | 37.57 | 38.35 | 389,093 | +0.59(+1.56%) |
Feb 19, 2020 | 37.80 | 37.92 | 37.56 | 37.76 | 242,903 | +0.19(+0.50%) |
Feb 18, 2020 | 38.21 | 38.45 | 37.33 | 37.58 | 286,553 | -0.76(-1.97%) |
Feb 14, 2020 | 38.78 | 38.78 | 38.23 | 38.33 | 243,817 | -0.38(-0.99%) |
Feb 13, 2020 | 38.31 | 38.75 | 38.16 | 38.72 | 176,139 | +0.27(+0.70%) |
Feb 12, 2020 | 38.96 | 39.13 | 38.33 | 38.45 | 179,380 | -0.22(-0.58%) |
Feb 11, 2020 | 38.88 | 39.42 | 38.44 | 38.67 | 160,410 | -0.04(-0.10%) |
Feb 10, 2020 | 38.38 | 38.77 | 38.23 | 38.71 | 185,128 | +0.29(+0.75%) |
Feb 07, 2020 | 38.75 | 38.89 | 38.17 | 38.42 | 296,904 | -0.53(-1.37%) |
Feb 06, 2020 | 39.76 | 39.86 | 38.87 | 38.95 | 220,007 | -0.47(-1.19%) |
Feb 05, 2020 | 38.61 | 39.75 | 38.48 | 39.42 | 404,257 | +1.30(+3.41%) |
Feb 04, 2020 | 38.43 | 38.50 | 37.88 | 38.12 | 203,148 | +0.31(+0.82%) |
Feb 03, 2020 | 37.87 | 38.17 | 37.65 | 37.81 | 293,175 | +0.26(+0.70%) |
Jan 31, 2020 | 38.07 | 38.33 | 37.30 | 37.55 | 406,718 | -0.88(-2.29%) |
Jan 30, 2020 | 37.62 | 38.78 | 37.41 | 38.43 | 326,762 | +0.49(+1.28%) |
Jan 29, 2020 | 38.45 | 38.52 | 37.85 | 37.94 | 398,012 | -0.50(-1.29%) |
Jan 28, 2020 | 38.17 | 38.62 | 37.84 | 38.44 | 353,198 | +0.53(+1.41%) |
Jan 27, 2020 | 37.80 | 38.40 | 37.47 | 37.90 | 561,260 | -0.95(-2.45%) |
Jan 24, 2020 | 40.37 | 40.46 | 38.23 | 38.86 | 716,895 | -1.16(-2.90%) |
Jan 23, 2020 | 40.07 | 40.10 | 39.58 | 40.02 | 425,584 | -0.07(-0.16%) |
Jan 22, 2020 | 40.20 | 40.29 | 39.63 | 40.08 | 214,498 | +0.01(+0.02%) |
Jan 21, 2020 | 40.42 | 40.77 | 39.89 | 40.07 | 286,214 | -0.60(-1.47%) |
Jan 17, 2020 | 40.56 | 40.91 | 40.10 | 40.67 | 341,429 | +0.40(+1.00%) |
Jan 16, 2020 | 39.80 | 40.48 | 39.80 | 40.27 | 220,056 | +0.76(+1.92%) |
Jan 15, 2020 | 39.68 | 39.94 | 39.34 | 39.51 | 245,369 | -0.39(-0.98%) |
Jan 14, 2020 | 39.81 | 40.17 | 39.50 | 39.90 | 234,307 | -0.10(-0.26%) |
Jan 13, 2020 | 39.47 | 40.07 | 39.35 | 40.01 | 277,714 | +0.58(+1.47%) |
Jan 10, 2020 | 39.81 | 40.07 | 39.33 | 39.43 | 210,423 | -0.49(-1.22%) |
Jan 09, 2020 | 40.03 | 40.12 | 39.71 | 39.91 | 230,179 | +0.07(+0.16%) |
Jan 08, 2020 | 39.34 | 40.02 | 39.34 | 39.85 | 327,836 | +0.47(+1.19%) |
Jan 07, 2020 | 39.44 | 39.58 | 39.23 | 39.38 | 224,835 | -0.27(-0.68%) |
Jan 06, 2020 | 39.28 | 39.85 | 39.11 | 39.65 | 259,469 | -0.12(-0.31%) |
Jan 03, 2020 | 39.29 | 39.87 | 39.08 | 39.77 | 416,993 | -0.16(-0.40%) |
Jan 02, 2020 | 40.11 | 40.18 | 39.18 | 39.93 | 285,443 | +0.19(+0.47%) |
Dec 31, 2019 | 39.74 | 40.06 | 39.71 | 39.75 | 318,418 | -0.09(-0.23%) |
Dec 30, 2019 | 40.16 | 40.20 | 39.79 | 39.84 | 247,240 | +0.08(+0.21%) |
Dec 27, 2019 | 40.17 | 40.26 | 39.68 | 39.75 | 313,095 | -0.39(-0.97%) |
Dec 26, 2019 | 40.33 | 40.34 | 40.04 | 40.15 | 102,275 | -0.10(-0.25%) |
Dec 24, 2019 | 40.22 | 40.27 | 40.03 | 40.25 | 65,841 | +0.13(+0.32%) |
Dec 23, 2019 | 40.44 | 40.44 | 39.75 | 40.12 | 241,663 | -0.11(-0.28%) |
Dec 20, 2019 | 40.79 | 40.79 | 40.08 | 40.23 | 1,675,465 | -0.43(-1.05%) |
Dec 19, 2019 | 40.64 | 40.69 | 40.38 | 40.66 | 347,961 | -0.12(-0.30%) |
Dec 18, 2019 | 41.45 | 41.60 | 40.72 | 40.78 | 266,158 | -0.47(-1.15%) |
Dec 17, 2019 | 41.58 | 41.70 | 41.04 | 41.25 | 327,453 | -0.24(-0.58%) |
Dec 16, 2019 | 41.33 | 41.80 | 41.33 | 41.50 | 448,344 | +0.33(+0.79%) |
Dec 13, 2019 | 40.97 | 41.30 | 40.72 | 41.17 | 396,122 | -0.01(-0.02%) |
Dec 12, 2019 | 40.41 | 41.47 | 40.08 | 41.18 | 346,521 | +0.92(+2.29%) |
Dec 11, 2019 | 40.38 | 40.61 | 39.96 | 40.26 | 368,606 | -0.10(-0.25%) |
Dec 10, 2019 | 40.35 | 40.66 | 40.17 | 40.36 | 183,084 | +0.01(+0.02%) |
Dec 09, 2019 | 40.16 | 40.53 | 40.06 | 40.35 | 295,188 | -0.07(-0.16%) |
Dec 06, 2019 | 40.78 | 41.11 | 40.32 | 40.42 | 372,170 | +0.17(+0.42%) |
Dec 05, 2019 | 40.34 | 40.63 | 40.21 | 40.25 | 380,550 | +0.09(+0.23%) |
Dec 04, 2019 | 40.01 | 40.59 | 39.91 | 40.16 | 379,079 | +0.34(+0.87%) |
Dec 03, 2019 | 39.95 | 40.04 | 39.35 | 39.81 | 430,897 | -0.74(-1.81%) |
Dec 02, 2019 | 40.84 | 40.97 | 40.27 | 40.55 | 387,636 | -0.09(-0.23%) |
Nov 29, 2019 | 40.46 | 40.88 | 40.41 | 40.64 | 114,067 | -0.03(-0.07%) |
Nov 27, 2019 | 40.53 | 40.92 | 40.50 | 40.67 | 144,894 | +0.33(+0.81%) |
Nov 26, 2019 | 40.32 | 40.63 | 40.09 | 40.34 | 260,364 | -0.16(-0.39%) |
Nov 25, 2019 | 39.86 | 40.72 | 39.67 | 40.50 | 328,697 | +0.65(+1.64%) |
Nov 22, 2019 | 40.02 | 40.27 | 39.25 | 39.85 | 392,578 | -0.01(-0.02%) |
Nov 21, 2019 | 40.54 | 40.54 | 39.50 | 39.86 | 334,796 | -0.43(-1.06%) |
Nov 20, 2019 | 40.09 | 40.60 | 39.94 | 40.29 | 363,089 | -0.06(-0.14%) |
Nov 19, 2019 | 40.27 | 40.44 | 39.89 | 40.34 | 313,426 | +0.22(+0.56%) |
Nov 18, 2019 | 40.37 | 40.49 | 39.60 | 40.12 | 435,944 | -0.47(-1.17%) |
Nov 15, 2019 | 40.82 | 41.09 | 40.45 | 40.59 | 167,235 | +0.06(+0.14%) |
Nov 14, 2019 | 40.63 | 40.82 | 40.33 | 40.54 | 279,748 | -0.19(-0.46%) |
Nov 13, 2019 | 40.95 | 41.02 | 40.50 | 40.72 | 225,961 | -0.67(-1.62%) |
Nov 12, 2019 | 41.19 | 41.64 | 40.86 | 41.39 | 277,758 | +0.15(+0.36%) |
Nov 11, 2019 | 41.29 | 41.43 | 40.94 | 41.24 | 213,906 | -0.13(-0.31%) |
Nov 08, 2019 | 41.24 | 41.49 | 41.07 | 41.37 | 257,136 | +0.04(+0.09%) |
Nov 07, 2019 | 41.24 | 41.67 | 41.12 | 41.34 | 230,597 | +0.53(+1.30%) |
Nov 06, 2019 | 40.75 | 40.95 | 40.43 | 40.81 | 262,568 | -0.11(-0.27%) |
Nov 05, 2019 | 41.28 | 41.63 | 40.77 | 40.92 | 458,371 | +0.00(+0.00%) |
Nov 04, 2019 | 40.80 | 41.38 | 40.50 | 40.92 | 479,080 | +0.50(+1.24%) |
Nov 01, 2019 | 40.27 | 40.51 | 39.92 | 40.42 | 312,129 | +0.52(+1.31%) |
Oct 31, 2019 | 40.16 | 40.23 | 39.27 | 39.89 | 348,016 | -0.54(-1.34%) |
Oct 30, 2019 | 40.91 | 40.91 | 40.04 | 40.43 | 229,689 | -0.57(-1.39%) |
Oct 29, 2019 | 40.91 | 41.37 | 40.79 | 41.00 | 752,716 | -0.04(-0.09%) |
Oct 28, 2019 | 40.56 | 41.21 | 40.56 | 41.04 | 514,976 | +0.74(+1.82%) |
Oct 25, 2019 | 39.92 | 40.50 | 39.92 | 40.30 | 456,915 | +0.44(+1.10%) |
Oct 24, 2019 | 40.21 | 40.21 | 39.51 | 39.87 | 326,756 | -0.12(-0.30%) |
Oct 23, 2019 | 39.82 | 40.00 | 39.23 | 39.99 | 494,514 | +0.25(+0.63%) |
Oct 22, 2019 | 38.84 | 40.32 | 38.60 | 39.74 | 1,007,462 | +0.77(+1.98%) |
Oct 21, 2019 | 38.40 | 39.46 | 38.25 | 38.96 | 620,038 | +0.09(+0.24%) |
Oct 18, 2019 | 38.03 | 39.26 | 37.86 | 38.87 | 680,970 | +0.25(+0.65%) |
Oct 17, 2019 | 38.38 | 38.64 | 38.18 | 38.62 | 540,980 | +0.48(+1.27%) |
Oct 16, 2019 | 38.21 | 38.54 | 37.87 | 38.13 | 289,239 | -0.10(-0.27%) |
Oct 15, 2019 | 37.40 | 38.42 | 37.17 | 38.24 | 358,665 | +1.11(+2.98%) |
Oct 14, 2019 | 37.06 | 37.24 | 36.78 | 37.13 | 252,119 | -0.01(-0.03%) |
Oct 11, 2019 | 37.40 | 37.97 | 37.14 | 37.14 | 493,971 | +0.45(+1.22%) |
Oct 10, 2019 | 36.49 | 36.82 | 36.38 | 36.69 | 299,931 | +0.51(+1.42%) |
Oct 09, 2019 | 36.26 | 36.35 | 35.70 | 36.18 | 291,136 | +0.27(+0.75%) |
Oct 08, 2019 | 36.58 | 36.58 | 35.89 | 35.91 | 242,364 | -1.06(-2.87%) |
Oct 07, 2019 | 37.11 | 37.14 | 36.71 | 36.97 | 304,288 | +0.06(+0.15%) |
Oct 04, 2019 | 36.65 | 37.05 | 36.30 | 36.92 | 355,629 | +0.29(+0.79%) |
Oct 03, 2019 | 36.45 | 36.76 | 35.84 | 36.63 | 356,060 | +0.06(+0.15%) |
Oct 02, 2019 | 36.70 | 37.01 | 36.29 | 36.57 | 485,408 | -0.57(-1.53%) |
Oct 01, 2019 | 37.97 | 38.49 | 37.02 | 37.14 | 1,071,977 | -0.33(-0.87%) |
Sep 30, 2019 | 37.61 | 37.85 | 37.41 | 37.46 | 523,942 | -0.02(-0.05%) |
Sep 27, 2019 | 36.93 | 37.53 | 36.92 | 37.48 | 550,791 | +0.84(+2.29%) |
Sep 26, 2019 | 36.79 | 37.13 | 36.58 | 36.65 | 340,811 | -0.32(-0.88%) |
Sep 25, 2019 | 36.64 | 37.17 | 36.54 | 36.97 | 479,690 | +0.20(+0.55%) |
Sep 24, 2019 | 36.90 | 37.05 | 36.49 | 36.77 | 797,263 | +0.04(+0.10%) |
Sep 23, 2019 | 36.45 | 36.88 | 36.13 | 36.73 | 358,005 | -0.07(-0.20%) |
Sep 20, 2019 | 36.39 | 37.32 | 36.32 | 36.80 | 2,295,550 | +0.49(+1.35%) |
Sep 19, 2019 | 36.65 | 37.06 | 36.26 | 36.31 | 423,352 | -0.37(-1.01%) |
Sep 18, 2019 | 35.75 | 36.76 | 35.71 | 36.68 | 527,938 | +0.73(+2.04%) |
Sep 17, 2019 | 36.13 | 36.19 | 35.55 | 35.95 | 350,290 | -0.44(-1.20%) |
Sep 16, 2019 | 36.07 | 36.86 | 35.96 | 36.39 | 504,004 | -0.18(-0.48%) |
Sep 13, 2019 | 36.22 | 36.97 | 35.90 | 36.56 | 627,823 | +0.70(+1.94%) |
Sep 12, 2019 | 34.76 | 36.00 | 34.51 | 35.87 | 630,613 | +0.88(+2.52%) |
Sep 11, 2019 | 34.18 | 35.02 | 33.75 | 34.98 | 559,261 | +0.83(+2.42%) |
Sep 10, 2019 | 33.19 | 34.20 | 33.14 | 34.16 | 433,463 | +1.15(+3.48%) |
Sep 09, 2019 | 32.68 | 33.29 | 32.16 | 33.01 | 584,241 | +0.39(+1.19%) |
Sep 06, 2019 | 32.71 | 32.92 | 32.46 | 32.62 | 301,135 | -0.05(-0.14%) |
Sep 05, 2019 | 32.19 | 33.04 | 32.07 | 32.67 | 368,376 | +0.99(+3.13%) |
Sep 04, 2019 | 31.75 | 31.96 | 31.51 | 31.67 | 245,276 | +0.18(+0.56%) |
Sep 03, 2019 | 32.19 | 32.30 | 31.27 | 31.50 | 355,887 | -1.14(-3.50%) |
Aug 30, 2019 | 32.94 | 33.45 | 32.46 | 32.64 | 186,740 | -0.19(-0.57%) |
Aug 29, 2019 | 32.53 | 32.99 | 32.31 | 32.82 | 215,346 | +0.58(+1.81%) |
Aug 28, 2019 | 31.62 | 32.50 | 31.62 | 32.24 | 266,838 | +0.56(+1.76%) |
Aug 27, 2019 | 32.95 | 32.95 | 31.49 | 31.68 | 303,417 | -1.07(-3.26%) |
Aug 26, 2019 | 32.77 | 32.97 | 32.17 | 32.75 | 316,468 | +0.29(+0.89%) |
Aug 23, 2019 | 33.74 | 34.27 | 32.33 | 32.46 | 419,195 | -1.58(-4.63%) |
Aug 22, 2019 | 34.24 | 34.38 | 33.79 | 34.04 | 179,077 | +0.07(+0.22%) |
Aug 21, 2019 | 34.26 | 34.29 | 33.94 | 33.96 | 337,606 | +0.02(+0.05%) |
Aug 20, 2019 | 33.90 | 34.15 | 33.67 | 33.95 | 228,449 | -0.22(-0.65%) |
Aug 19, 2019 | 34.35 | 34.45 | 33.99 | 34.17 | 264,178 | +0.38(+1.13%) |
Aug 16, 2019 | 32.90 | 33.85 | 32.85 | 33.79 | 482,916 | +1.09(+3.35%) |
Aug 15, 2019 | 32.97 | 33.14 | 32.48 | 32.69 | 386,157 | -0.21(-0.65%) |
Aug 14, 2019 | 33.38 | 33.72 | 32.71 | 32.91 | 304,593 | -1.39(-4.06%) |
Aug 13, 2019 | 33.77 | 34.79 | 33.77 | 34.30 | 268,853 | +0.52(+1.54%) |
Aug 12, 2019 | 34.44 | 34.44 | 33.76 | 33.78 | 272,061 | -1.12(-3.22%) |
Aug 09, 2019 | 34.96 | 35.12 | 34.73 | 34.90 | 279,571 | -0.25(-0.71%) |
Aug 08, 2019 | 34.30 | 35.24 | 34.30 | 35.15 | 298,601 | +1.11(+3.27%) |
Aug 07, 2019 | 33.63 | 34.16 | 33.28 | 34.04 | 270,303 | -0.22(-0.65%) |
Aug 06, 2019 | 34.32 | 34.41 | 33.52 | 34.26 | 314,780 | +0.19(+0.57%) |
Aug 05, 2019 | 34.63 | 34.69 | 33.62 | 34.07 | 460,878 | -1.34(-3.77%) |
Aug 02, 2019 | 35.67 | 35.75 | 34.81 | 35.40 | 288,844 | -0.38(-1.06%) |
Aug 01, 2019 | 35.66 | 37.28 | 35.50 | 35.78 | 785,719 | -1.10(-2.99%) |
Jul 31, 2019 | 37.10 | 37.50 | 36.77 | 36.89 | 694,951 | -0.19(-0.50%) |
Jul 30, 2019 | 36.05 | 37.10 | 36.02 | 37.07 | 356,318 | +0.67(+1.83%) |
Jul 29, 2019 | 36.82 | 37.09 | 36.32 | 36.40 | 450,434 | -0.47(-1.28%) |
Jul 26, 2019 | 36.18 | 37.13 | 35.81 | 36.88 | 591,381 | +1.22(+3.41%) |
Jul 25, 2019 | 35.94 | 36.22 | 35.43 | 35.66 | 542,348 | -0.11(-0.31%) |
Jul 24, 2019 | 34.65 | 35.86 | 34.34 | 35.77 | 453,909 | +1.00(+2.88%) |
Jul 23, 2019 | 34.70 | 35.06 | 34.64 | 34.77 | 544,658 | +0.18(+0.51%) |
Jul 22, 2019 | 35.02 | 35.18 | 34.40 | 34.60 | 294,043 | -0.45(-1.27%) |
Jul 19, 2019 | 34.79 | 35.83 | 34.79 | 35.04 | 398,171 | +0.14(+0.40%) |
Jul 18, 2019 | 34.62 | 34.99 | 34.35 | 34.90 | 399,742 | +0.32(+0.91%) |
Jul 17, 2019 | 35.00 | 35.00 | 34.49 | 34.59 | 364,699 | -0.52(-1.48%) |
Jul 16, 2019 | 35.05 | 35.45 | 34.85 | 35.11 | 460,106 | +0.06(+0.16%) |
Jul 15, 2019 | 36.08 | 36.09 | 34.83 | 35.05 | 411,959 | -1.08(-2.98%) |
Jul 12, 2019 | 36.14 | 36.37 | 35.75 | 36.13 | 472,565 | +0.32(+0.91%) |
Jul 11, 2019 | 36.00 | 36.00 | 35.57 | 35.80 | 684,433 | -0.06(-0.16%) |
Jul 10, 2019 | 36.07 | 36.16 | 35.68 | 35.86 | 555,208 | -0.17(-0.46%) |
Jul 09, 2019 | 35.75 | 36.06 | 35.56 | 36.02 | 435,557 | +0.19(+0.52%) |
Jul 08, 2019 | 36.24 | 36.29 | 35.52 | 35.84 | 463,597 | -0.67(-1.83%) |
Jul 05, 2019 | 36.52 | 36.76 | 36.15 | 36.51 | 387,174 | +0.30(+0.82%) |
Jul 03, 2019 | 36.77 | 37.10 | 36.12 | 36.21 | 639,899 | -0.53(-1.44%) |
Jul 02, 2019 | 36.93 | 37.41 | 36.32 | 36.74 | 1,117,547 | +0.24(+0.66%) |
Jul 01, 2019 | 36.26 | 37.13 | 35.20 | 36.50 | 2,791,886 | +0.15(+0.41%) |
Jun 28, 2019 | 36.33 | 36.73 | 35.72 | 36.35 | 4,900,862 | +0.23(+0.64%) |
Jun 27, 2019 | 35.49 | 36.13 | 35.49 | 36.12 | 461,367 | +0.64(+1.80%) |
Jun 26, 2019 | 35.06 | 35.68 | 34.82 | 35.48 | 432,191 | +0.45(+1.29%) |
Jun 25, 2019 | 34.99 | 35.18 | 34.43 | 35.02 | 253,202 | +0.13(+0.37%) |
Jun 24, 2019 | 34.96 | 35.18 | 34.56 | 34.89 | 257,024 | -0.03(-0.08%) |
Jun 21, 2019 | 34.81 | 35.42 | 34.66 | 34.92 | 785,777 | -0.19(-0.55%) |
Jun 20, 2019 | 35.59 | 35.59 | 34.33 | 35.12 | 280,317 | -0.21(-0.60%) |
Jun 19, 2019 | 35.39 | 35.97 | 35.19 | 35.33 | 338,371 | +0.00(+0.00%) |
Jun 18, 2019 | 34.90 | 35.91 | 34.90 | 35.33 | 502,675 | +0.36(+1.03%) |
Jun 17, 2019 | 35.38 | 35.68 | 34.85 | 34.97 | 270,433 | -0.44(-1.25%) |
Jun 14, 2019 | 35.27 | 35.55 | 34.80 | 35.41 | 208,308 | +0.14(+0.39%) |
Jun 13, 2019 | 35.10 | 35.32 | 34.69 | 35.27 | 264,509 | +0.35(+1.01%) |
Jun 12, 2019 | 35.15 | 35.27 | 34.84 | 34.92 | 322,612 | -0.21(-0.61%) |
Jun 11, 2019 | 34.72 | 35.22 | 34.57 | 35.13 | 390,888 | +0.72(+2.10%) |
Jun 10, 2019 | 34.14 | 34.94 | 33.89 | 34.41 | 281,102 | +0.57(+1.70%) |
Jun 07, 2019 | 34.07 | 34.23 | 33.80 | 33.84 | 151,772 | -0.30(-0.87%) |
Jun 06, 2019 | 34.23 | 34.24 | 33.61 | 34.14 | 181,200 | -0.12(-0.35%) |
Jun 05, 2019 | 34.42 | 34.62 | 33.59 | 34.26 | 298,647 | -0.20(-0.59%) |
Jun 04, 2019 | 33.76 | 34.51 | 33.69 | 34.46 | 282,408 | +1.25(+3.76%) |