Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.80 | 27.02 | 25.80 | 26.40 | 14,210 | -0.60(-2.22%) |
May 28, 2020 | 28.00 | 28.00 | 26.90 | 27.00 | 21,457 | -0.70(-2.53%) |
May 27, 2020 | 27.60 | 27.70 | 26.20 | 27.70 | 25,725 | +0.55(+2.03%) |
May 26, 2020 | 27.50 | 27.80 | 25.90 | 27.15 | 40,617 | +0.25(+0.93%) |
May 22, 2020 | 26.40 | 27.70 | 24.60 | 26.90 | 28,550 | -0.10(-0.37%) |
May 21, 2020 | 24.70 | 27.00 | 24.00 | 27.00 | 62,243 | +2.40(+9.76%) |
May 20, 2020 | 21.50 | 25.20 | 21.50 | 24.60 | 134,376 | +4.10(+20.00%) |
May 19, 2020 | 19.80 | 20.70 | 18.80 | 20.50 | 30,795 | +0.60(+3.02%) |
May 18, 2020 | 19.20 | 20.98 | 19.00 | 19.90 | 87,708 | +1.00(+5.29%) |
May 15, 2020 | 17.80 | 18.90 | 17.50 | 18.90 | 20,640 | +1.20(+6.78%) |
May 14, 2020 | 17.00 | 17.80 | 16.80 | 17.70 | 16,362 | +0.30(+1.72%) |
May 13, 2020 | 17.40 | 18.60 | 17.10 | 17.40 | 16,271 | +0.00(+0.00%) |
May 12, 2020 | 17.80 | 18.50 | 17.10 | 17.40 | 14,948 | +0.00(+0.00%) |
May 11, 2020 | 16.80 | 18.00 | 16.60 | 17.40 | 20,043 | +0.70(+4.19%) |
May 08, 2020 | 16.70 | 17.70 | 16.00 | 16.70 | 20,130 | -0.40(-2.34%) |
May 07, 2020 | 16.90 | 17.30 | 16.50 | 17.10 | 11,614 | +0.50(+3.01%) |
May 06, 2020 | 16.60 | 17.20 | 16.40 | 16.60 | 11,036 | +0.00(+0.00%) |
May 05, 2020 | 17.50 | 17.85 | 16.20 | 16.60 | 8,721 | -0.60(-3.49%) |
May 04, 2020 | 17.00 | 17.20 | 16.20 | 17.20 | 9,925 | +0.50(+2.99%) |
May 01, 2020 | 18.10 | 18.30 | 16.30 | 16.70 | 10,760 | -1.90(-10.22%) |
Apr 30, 2020 | 19.10 | 19.40 | 18.60 | 18.60 | 5,506 | -1.00(-5.10%) |
Apr 29, 2020 | 19.60 | 19.90 | 18.30 | 19.60 | 22,110 | +0.70(+3.70%) |
Apr 28, 2020 | 19.60 | 19.60 | 18.30 | 18.90 | 11,234 | +0.20(+1.07%) |
Apr 27, 2020 | 18.30 | 19.30 | 17.95 | 18.70 | 12,843 | +0.60(+3.31%) |
Apr 24, 2020 | 17.60 | 19.00 | 17.60 | 18.10 | 4,100 | +0.00(+0.00%) |
Apr 23, 2020 | 18.20 | 18.60 | 17.63 | 18.10 | 7,892 | -0.20(-1.09%) |
Apr 22, 2020 | 17.70 | 18.40 | 17.40 | 18.30 | 8,959 | +1.20(+7.02%) |
Apr 21, 2020 | 17.70 | 18.20 | 17.00 | 17.10 | 8,175 | -1.10(-6.04%) |
Apr 20, 2020 | 17.20 | 18.60 | 17.20 | 18.20 | 16,728 | +0.80(+4.60%) |
Apr 17, 2020 | 17.40 | 17.80 | 17.10 | 17.40 | 13,770 | +0.20(+1.16%) |
Apr 16, 2020 | 17.30 | 17.60 | 16.50 | 17.20 | 25,030 | -0.30(-1.71%) |
Apr 15, 2020 | 18.80 | 19.36 | 17.50 | 17.50 | 17,930 | -1.70(-8.85%) |
Apr 14, 2020 | 19.70 | 20.10 | 18.80 | 19.20 | 18,707 | -0.20(-1.03%) |
Apr 13, 2020 | 19.50 | 19.90 | 18.90 | 19.40 | 11,640 | -0.20(-1.02%) |
Apr 09, 2020 | 19.20 | 19.90 | 18.50 | 19.60 | 13,170 | +0.70(+3.70%) |
Apr 08, 2020 | 18.80 | 19.20 | 18.40 | 18.90 | 11,287 | +0.50(+2.72%) |
Apr 07, 2020 | 19.90 | 20.00 | 18.40 | 18.40 | 12,806 | -1.00(-5.15%) |
Apr 06, 2020 | 19.40 | 20.60 | 18.70 | 19.40 | 15,236 | +0.70(+3.74%) |
Apr 03, 2020 | 19.00 | 19.60 | 18.00 | 18.70 | 9,540 | -0.50(-2.60%) |
Apr 02, 2020 | 18.70 | 19.80 | 18.20 | 19.20 | 10,367 | +0.50(+2.67%) |
Apr 01, 2020 | 20.50 | 20.50 | 18.70 | 18.70 | 21,677 | -1.70(-8.33%) |
Mar 31, 2020 | 20.90 | 21.50 | 18.80 | 20.40 | 28,848 | -0.50(-2.39%) |
Mar 30, 2020 | 21.20 | 21.80 | 20.10 | 20.90 | 15,238 | +0.10(+0.48%) |
Mar 27, 2020 | 22.00 | 22.00 | 20.00 | 20.80 | 14,150 | -1.60(-7.14%) |
Mar 26, 2020 | 20.90 | 22.50 | 18.50 | 22.40 | 76,812 | +1.50(+7.18%) |
Mar 25, 2020 | 18.00 | 21.00 | 17.00 | 20.90 | 46,886 | +2.90(+16.11%) |
Mar 24, 2020 | 17.80 | 18.90 | 17.00 | 18.00 | 24,568 | +1.00(+5.88%) |
Mar 23, 2020 | 20.40 | 21.00 | 16.70 | 17.00 | 16,191 | -2.80(-14.14%) |
Mar 20, 2020 | 19.60 | 21.20 | 18.00 | 19.80 | 41,320 | +0.80(+4.21%) |
Mar 19, 2020 | 15.00 | 19.10 | 14.10 | 19.00 | 59,391 | +3.20(+20.25%) |
Mar 18, 2020 | 16.30 | 17.00 | 14.70 | 15.80 | 80,698 | -1.50(-8.67%) |
Mar 17, 2020 | 14.20 | 17.60 | 13.98 | 17.30 | 64,554 | +2.90(+20.14%) |
Mar 16, 2020 | 15.50 | 15.50 | 13.50 | 14.40 | 27,367 | -1.40(-8.86%) |
Mar 13, 2020 | 13.90 | 15.80 | 13.40 | 15.80 | 26,290 | +1.00(+6.76%) |
Mar 12, 2020 | 14.30 | 17.20 | 11.50 | 14.80 | 42,752 | -1.50(-9.20%) |
Mar 11, 2020 | 18.00 | 18.00 | 15.80 | 16.30 | 18,617 | -1.70(-9.44%) |
Mar 10, 2020 | 18.60 | 18.60 | 17.00 | 18.00 | 22,436 | -0.30(-1.64%) |
Mar 09, 2020 | 18.00 | 21.10 | 18.00 | 18.30 | 34,753 | +0.30(+1.67%) |
Mar 06, 2020 | 17.90 | 18.60 | 17.70 | 18.00 | 28,560 | -0.10(-0.55%) |
Mar 05, 2020 | 18.70 | 19.20 | 17.90 | 18.10 | 15,709 | -1.00(-5.24%) |
Mar 04, 2020 | 18.30 | 19.30 | 17.00 | 19.10 | 25,304 | +1.20(+6.70%) |
Mar 03, 2020 | 18.30 | 19.70 | 17.80 | 17.90 | 26,850 | +0.05(+0.28%) |
Mar 02, 2020 | 17.70 | 18.53 | 17.70 | 17.85 | 16,732 | +0.15(+0.85%) |
Feb 28, 2020 | 18.40 | 18.90 | 17.50 | 17.70 | 21,180 | -1.00(-5.35%) |
Feb 27, 2020 | 20.80 | 20.90 | 18.60 | 18.70 | 19,353 | -2.20(-10.53%) |
Feb 26, 2020 | 20.40 | 21.10 | 20.40 | 20.90 | 13,158 | +0.40(+1.95%) |
Feb 25, 2020 | 21.30 | 22.30 | 20.40 | 20.50 | 16,060 | -0.60(-2.84%) |
Feb 24, 2020 | 22.20 | 22.20 | 21.00 | 21.10 | 13,595 | -0.20(-0.94%) |
Feb 21, 2020 | 21.00 | 21.80 | 20.88 | 21.30 | 15,620 | +0.50(+2.40%) |
Feb 20, 2020 | 21.70 | 21.70 | 20.40 | 20.80 | 25,943 | -0.80(-3.70%) |
Feb 19, 2020 | 22.20 | 22.20 | 21.50 | 21.60 | 11,656 | -0.40(-1.82%) |
Feb 18, 2020 | 22.30 | 22.80 | 21.80 | 22.00 | 23,856 | -0.20(-0.90%) |
Feb 14, 2020 | 22.50 | 22.50 | 22.20 | 22.20 | 31,960 | -0.60(-2.63%) |
Feb 13, 2020 | 22.50 | 24.00 | 22.10 | 22.80 | 40,457 | +0.10(+0.44%) |
Feb 12, 2020 | 23.00 | 23.00 | 21.80 | 22.70 | 33,588 | -0.40(-1.73%) |
Feb 11, 2020 | 22.50 | 24.20 | 22.10 | 23.10 | 54,618 | +0.40(+1.76%) |
Feb 10, 2020 | 23.00 | 23.00 | 21.82 | 22.70 | 41,226 | -1.30(-5.42%) |
Feb 07, 2020 | 25.00 | 25.10 | 23.30 | 24.00 | 13,880 | -1.10(-4.38%) |
Feb 06, 2020 | 26.00 | 26.50 | 25.10 | 25.10 | 24,279 | -1.30(-4.92%) |
Feb 05, 2020 | 27.00 | 27.00 | 25.70 | 26.40 | 22,867 | -1.15(-4.17%) |
Feb 04, 2020 | 26.50 | 27.90 | 24.80 | 27.55 | 46,235 | +0.10(+0.36%) |
Feb 03, 2020 | 28.50 | 28.85 | 27.20 | 27.45 | 21,506 | -1.05(-3.68%) |
Jan 31, 2020 | 29.50 | 29.90 | 28.00 | 28.50 | 23,050 | -1.15(-3.88%) |
Jan 30, 2020 | 29.50 | 29.90 | 29.00 | 29.65 | 9,514 | -0.05(-0.17%) |
Jan 29, 2020 | 29.60 | 30.00 | 29.50 | 29.70 | 9,310 | +0.10(+0.34%) |
Jan 28, 2020 | 30.00 | 30.10 | 29.00 | 29.60 | 23,192 | +0.10(+0.34%) |
Jan 27, 2020 | 30.10 | 30.20 | 28.60 | 29.50 | 22,215 | -0.80(-2.64%) |
Jan 24, 2020 | 30.50 | 31.00 | 30.10 | 30.30 | 12,910 | -0.20(-0.66%) |
Jan 23, 2020 | 30.70 | 30.70 | 30.10 | 30.50 | 18,129 | -0.20(-0.65%) |
Jan 22, 2020 | 31.80 | 32.00 | 30.70 | 30.70 | 9,924 | -1.20(-3.76%) |
Jan 21, 2020 | 32.10 | 32.40 | 31.40 | 31.90 | 38,154 | -0.10(-0.31%) |
Jan 17, 2020 | 32.50 | 32.50 | 31.60 | 32.00 | 11,770 | -0.70(-2.14%) |
Jan 16, 2020 | 33.10 | 33.10 | 32.60 | 32.70 | 5,097 | -0.10(-0.30%) |
Jan 15, 2020 | 32.50 | 33.20 | 32.30 | 32.80 | 21,035 | -0.20(-0.61%) |
Jan 14, 2020 | 31.20 | 33.20 | 31.00 | 33.00 | 38,379 | +1.50(+4.76%) |
Jan 13, 2020 | 31.00 | 31.90 | 31.00 | 31.50 | 10,810 | +0.30(+0.96%) |
Jan 10, 2020 | 31.20 | 31.70 | 30.80 | 31.20 | 8,460 | +0.10(+0.32%) |
Jan 09, 2020 | 30.70 | 31.10 | 30.70 | 31.10 | 4,772 | +0.20(+0.65%) |
Jan 08, 2020 | 30.70 | 31.10 | 30.70 | 30.90 | 5,658 | +0.20(+0.65%) |
Jan 07, 2020 | 30.70 | 31.00 | 30.50 | 30.70 | 5,061 | -0.10(-0.32%) |
Jan 06, 2020 | 30.80 | 31.45 | 30.60 | 30.80 | 7,289 | -0.30(-0.96%) |
Jan 03, 2020 | 30.80 | 31.80 | 30.70 | 31.10 | 8,830 | -0.20(-0.64%) |
Jan 02, 2020 | 31.10 | 31.40 | 30.50 | 31.30 | 7,630 | +0.40(+1.29%) |
Dec 31, 2019 | 31.20 | 31.45 | 30.70 | 30.90 | 10,440 | -0.30(-0.96%) |
Dec 30, 2019 | 31.40 | 31.60 | 31.20 | 31.20 | 9,839 | -0.70(-2.19%) |
Dec 27, 2019 | 31.70 | 32.00 | 31.60 | 31.90 | 4,220 | -0.10(-0.31%) |
Dec 26, 2019 | 31.60 | 32.60 | 31.60 | 32.00 | 6,868 | +0.20(+0.63%) |
Dec 24, 2019 | 31.80 | 31.95 | 31.30 | 31.80 | 3,870 | +0.00(+0.00%) |
Dec 23, 2019 | 31.80 | 32.03 | 31.20 | 31.80 | 10,048 | -0.10(-0.31%) |
Dec 20, 2019 | 32.00 | 32.20 | 31.40 | 31.90 | 22,750 | +0.00(+0.00%) |
Dec 19, 2019 | 31.40 | 31.90 | 30.90 | 31.90 | 11,267 | +0.60(+1.92%) |
Dec 18, 2019 | 31.60 | 31.60 | 30.70 | 31.30 | 6,741 | -0.20(-0.63%) |
Dec 17, 2019 | 31.90 | 31.90 | 31.40 | 31.50 | 6,143 | -0.40(-1.25%) |
Dec 16, 2019 | 31.70 | 31.90 | 31.50 | 31.90 | 4,576 | +0.30(+0.95%) |
Dec 13, 2019 | 31.30 | 31.80 | 31.10 | 31.60 | 5,220 | +0.10(+0.32%) |
Dec 12, 2019 | 31.40 | 31.90 | 31.10 | 31.50 | 4,995 | +0.00(+0.00%) |
Dec 11, 2019 | 32.00 | 32.00 | 31.00 | 31.50 | 6,984 | -0.20(-0.63%) |
Dec 10, 2019 | 31.90 | 32.20 | 31.10 | 31.70 | 11,777 | -0.20(-0.63%) |
Dec 09, 2019 | 32.10 | 32.70 | 31.80 | 31.90 | 8,788 | -0.20(-0.62%) |
Dec 06, 2019 | 32.00 | 32.40 | 31.80 | 32.10 | 8,060 | +0.20(+0.63%) |
Dec 05, 2019 | 32.10 | 32.40 | 31.50 | 31.90 | 9,049 | +0.00(+0.00%) |
Dec 04, 2019 | 32.90 | 32.90 | 31.50 | 31.90 | 8,244 | +0.10(+0.31%) |
Dec 03, 2019 | 32.50 | 32.80 | 31.60 | 31.80 | 11,158 | -1.00(-3.05%) |
Dec 02, 2019 | 32.80 | 33.10 | 31.70 | 32.80 | 13,691 | -0.30(-0.91%) |
Nov 29, 2019 | 33.00 | 33.42 | 32.80 | 33.10 | 4,980 | -0.10(-0.30%) |
Nov 27, 2019 | 35.20 | 35.50 | 32.70 | 33.20 | 11,600 | -2.30(-6.48%) |
Nov 26, 2019 | 35.00 | 35.70 | 34.60 | 35.50 | 26,808 | +0.50(+1.43%) |
Nov 25, 2019 | 34.20 | 35.30 | 34.10 | 35.00 | 26,145 | +1.00(+2.94%) |
Nov 22, 2019 | 33.30 | 34.40 | 32.70 | 34.00 | 33,700 | +1.10(+3.34%) |
Nov 21, 2019 | 33.10 | 33.10 | 32.20 | 32.90 | 8,633 | -0.15(-0.45%) |
Nov 20, 2019 | 33.10 | 34.80 | 32.70 | 33.05 | 18,745 | -0.05(-0.15%) |
Nov 19, 2019 | 32.10 | 33.80 | 32.10 | 33.10 | 10,496 | +0.60(+1.85%) |
Nov 18, 2019 | 32.20 | 32.50 | 32.10 | 32.50 | 5,350 | +0.00(+0.00%) |
Nov 15, 2019 | 32.80 | 32.90 | 32.30 | 32.50 | 5,360 | -0.10(-0.31%) |
Nov 14, 2019 | 32.80 | 33.60 | 32.50 | 32.60 | 8,095 | -0.30(-0.91%) |
Nov 13, 2019 | 32.50 | 33.10 | 32.50 | 32.90 | 3,524 | +0.50(+1.54%) |
Nov 12, 2019 | 32.50 | 32.90 | 31.90 | 32.40 | 9,215 | +0.40(+1.25%) |
Nov 11, 2019 | 31.90 | 32.40 | 31.70 | 32.00 | 2,986 | +0.10(+0.31%) |
Nov 08, 2019 | 31.70 | 32.50 | 31.60 | 31.90 | 6,470 | +0.00(+0.00%) |
Nov 07, 2019 | 31.60 | 33.30 | 31.60 | 31.90 | 8,355 | +0.70(+2.24%) |
Nov 06, 2019 | 31.60 | 32.10 | 31.10 | 31.20 | 6,237 | -0.50(-1.58%) |
Nov 05, 2019 | 31.90 | 32.50 | 31.50 | 31.70 | 6,306 | -0.30(-0.94%) |
Nov 04, 2019 | 33.00 | 33.60 | 32.00 | 32.00 | 7,797 | -0.70(-2.14%) |
Nov 01, 2019 | 32.90 | 33.50 | 32.50 | 32.70 | 8,680 | -0.10(-0.30%) |
Oct 31, 2019 | 33.00 | 33.80 | 32.20 | 32.80 | 8,281 | -0.40(-1.20%) |
Oct 30, 2019 | 33.80 | 33.80 | 32.50 | 33.20 | 4,943 | -0.70(-2.06%) |
Oct 29, 2019 | 34.00 | 34.40 | 32.94 | 33.90 | 16,479 | -0.50(-1.45%) |
Oct 28, 2019 | 34.00 | 35.10 | 33.90 | 34.40 | 19,069 | +0.50(+1.47%) |
Oct 25, 2019 | 34.20 | 34.90 | 33.80 | 33.90 | 4,940 | -0.30(-0.88%) |
Oct 24, 2019 | 35.00 | 35.00 | 34.00 | 34.20 | 2,656 | -0.90(-2.56%) |
Oct 23, 2019 | 34.90 | 35.90 | 34.30 | 35.10 | 7,434 | +0.30(+0.86%) |
Oct 22, 2019 | 36.00 | 36.70 | 34.10 | 34.80 | 8,164 | -1.40(-3.87%) |
Oct 21, 2019 | 33.00 | 36.70 | 32.00 | 36.20 | 31,161 | +3.40(+10.37%) |
Oct 18, 2019 | 33.50 | 33.50 | 32.20 | 32.80 | 6,160 | -1.10(-3.24%) |
Oct 17, 2019 | 33.50 | 34.40 | 33.20 | 33.90 | 22,878 | +0.10(+0.30%) |
Oct 16, 2019 | 32.40 | 34.10 | 31.80 | 33.80 | 18,337 | +1.70(+5.30%) |
Oct 15, 2019 | 31.60 | 32.30 | 30.80 | 32.10 | 4,825 | +0.60(+1.90%) |
Oct 14, 2019 | 31.70 | 32.00 | 31.20 | 31.50 | 3,647 | -0.50(-1.56%) |
Oct 11, 2019 | 31.20 | 32.10 | 31.20 | 32.00 | 7,440 | +1.30(+4.23%) |
Oct 10, 2019 | 31.00 | 31.30 | 30.70 | 30.70 | 5,522 | -0.20(-0.65%) |
Oct 09, 2019 | 30.80 | 31.40 | 30.50 | 30.90 | 7,866 | -0.10(-0.32%) |
Oct 08, 2019 | 30.50 | 31.10 | 29.40 | 31.00 | 16,862 | +0.90(+2.99%) |
Oct 07, 2019 | 30.00 | 30.80 | 30.00 | 30.10 | 6,446 | +0.30(+1.01%) |
Oct 04, 2019 | 31.00 | 31.08 | 29.40 | 29.80 | 14,240 | -1.10(-3.56%) |
Oct 03, 2019 | 31.60 | 31.77 | 30.60 | 30.90 | 7,676 | -0.70(-2.22%) |
Oct 02, 2019 | 32.80 | 33.20 | 31.50 | 31.60 | 8,241 | -1.30(-3.95%) |
Oct 01, 2019 | 33.60 | 34.10 | 31.65 | 32.90 | 13,676 | -0.50(-1.50%) |
Sep 30, 2019 | 33.40 | 34.60 | 33.10 | 33.40 | 6,660 | +0.30(+0.91%) |
Sep 27, 2019 | 33.50 | 33.70 | 33.00 | 33.10 | 6,440 | -0.20(-0.60%) |
Sep 26, 2019 | 33.70 | 34.30 | 33.20 | 33.30 | 5,060 | -0.40(-1.19%) |
Sep 25, 2019 | 33.20 | 34.10 | 33.20 | 33.70 | 10,830 | +0.50(+1.51%) |
Sep 24, 2019 | 33.90 | 34.00 | 32.50 | 33.20 | 10,161 | -0.60(-1.78%) |
Sep 23, 2019 | 33.20 | 34.10 | 33.00 | 33.80 | 22,605 | +0.30(+0.90%) |
Sep 20, 2019 | 32.40 | 33.50 | 31.50 | 33.50 | 91,610 | +1.00(+3.08%) |
Sep 19, 2019 | 33.90 | 34.60 | 32.50 | 32.50 | 21,618 | -1.20(-3.56%) |
Sep 18, 2019 | 34.10 | 34.20 | 33.60 | 33.70 | 6,978 | -0.20(-0.59%) |
Sep 17, 2019 | 34.20 | 34.50 | 33.30 | 33.90 | 11,481 | -0.40(-1.17%) |
Sep 16, 2019 | 34.20 | 35.00 | 33.80 | 34.30 | 8,188 | -0.30(-0.87%) |
Sep 13, 2019 | 36.00 | 36.00 | 34.50 | 34.60 | 13,560 | -1.50(-4.16%) |
Sep 12, 2019 | 37.50 | 37.50 | 35.30 | 36.10 | 35,285 | -1.70(-4.50%) |
Sep 11, 2019 | 35.80 | 38.20 | 34.20 | 37.80 | 69,630 | +2.40(+6.78%) |
Sep 10, 2019 | 34.00 | 35.50 | 32.90 | 35.40 | 40,870 | +1.60(+4.73%) |
Sep 09, 2019 | 35.70 | 35.70 | 32.90 | 33.80 | 35,930 | -1.50(-4.25%) |
Sep 06, 2019 | 33.10 | 36.70 | 33.10 | 35.30 | 80,220 | +0.70(+2.02%) |
Sep 05, 2019 | 33.00 | 34.80 | 32.10 | 34.60 | 56,607 | +2.00(+6.13%) |
Sep 04, 2019 | 32.80 | 32.80 | 32.20 | 32.60 | 8,536 | +0.20(+0.62%) |
Sep 03, 2019 | 32.60 | 32.60 | 31.80 | 32.40 | 7,468 | -0.20(-0.61%) |
Aug 30, 2019 | 31.80 | 32.90 | 31.10 | 32.60 | 17,480 | +0.90(+2.84%) |
Aug 29, 2019 | 31.40 | 31.80 | 31.10 | 31.70 | 6,519 | +0.60(+1.93%) |
Aug 28, 2019 | 30.50 | 31.40 | 30.20 | 31.10 | 4,087 | +0.40(+1.30%) |
Aug 27, 2019 | 30.60 | 31.20 | 30.00 | 30.70 | 13,155 | +0.30(+0.99%) |
Aug 26, 2019 | 30.70 | 30.90 | 30.30 | 30.40 | 8,379 | +0.00(+0.00%) |
Aug 23, 2019 | 31.70 | 32.00 | 30.20 | 30.40 | 14,350 | -1.50(-4.70%) |
Aug 22, 2019 | 32.10 | 33.00 | 31.60 | 31.90 | 16,632 | +0.00(+0.00%) |
Aug 21, 2019 | 32.50 | 33.40 | 31.89 | 31.90 | 24,731 | -0.10(-0.31%) |
Aug 20, 2019 | 31.70 | 32.80 | 31.70 | 32.00 | 8,332 | +0.00(+0.00%) |
Aug 19, 2019 | 32.50 | 33.50 | 31.64 | 32.00 | 58,353 | +0.00(+0.00%) |
Aug 16, 2019 | 32.50 | 35.00 | 30.85 | 32.00 | 62,660 | +0.30(+0.95%) |
Aug 15, 2019 | 30.90 | 32.40 | 30.40 | 31.70 | 21,573 | +0.90(+2.92%) |
Aug 14, 2019 | 30.40 | 33.00 | 30.40 | 30.80 | 46,634 | +0.00(+0.00%) |
Aug 13, 2019 | 30.40 | 31.30 | 30.40 | 30.80 | 5,874 | -0.10(-0.32%) |
Aug 12, 2019 | 30.20 | 32.30 | 30.20 | 30.90 | 17,739 | +0.70(+2.32%) |
Aug 09, 2019 | 30.60 | 30.90 | 29.40 | 30.20 | 7,220 | -0.60(-1.95%) |
Aug 08, 2019 | 30.40 | 31.10 | 30.20 | 30.80 | 7,349 | +0.70(+2.33%) |
Aug 07, 2019 | 29.90 | 30.80 | 29.00 | 30.10 | 11,405 | -0.30(-0.99%) |
Aug 06, 2019 | 30.00 | 30.50 | 29.10 | 30.40 | 8,084 | +0.50(+1.67%) |
Aug 05, 2019 | 30.50 | 30.90 | 29.90 | 29.90 | 17,169 | -1.00(-3.24%) |
Aug 02, 2019 | 30.90 | 31.30 | 30.60 | 30.90 | 8,090 | +0.00(+0.00%) |
Aug 01, 2019 | 31.20 | 32.30 | 30.90 | 30.90 | 8,172 | -0.30(-0.96%) |
Jul 31, 2019 | 31.90 | 32.70 | 31.20 | 31.20 | 21,106 | -0.70(-2.19%) |
Jul 30, 2019 | 32.00 | 32.70 | 31.70 | 31.90 | 19,414 | +0.00(+0.00%) |
Jul 29, 2019 | 31.70 | 32.73 | 31.70 | 31.90 | 12,081 | +0.00(+0.00%) |
Jul 26, 2019 | 31.50 | 32.90 | 31.50 | 31.90 | 27,850 | +0.40(+1.27%) |
Jul 25, 2019 | 31.90 | 32.30 | 31.50 | 31.50 | 3,416 | -0.40(-1.25%) |
Jul 24, 2019 | 31.30 | 32.30 | 30.70 | 31.90 | 6,256 | +0.60(+1.92%) |
Jul 23, 2019 | 31.50 | 31.50 | 30.70 | 31.30 | 4,957 | +0.00(+0.00%) |
Jul 22, 2019 | 30.60 | 31.40 | 30.50 | 31.30 | 10,337 | +0.30(+0.97%) |
Jul 19, 2019 | 31.10 | 31.70 | 30.80 | 31.00 | 7,770 | -0.40(-1.27%) |
Jul 18, 2019 | 32.20 | 32.40 | 31.00 | 31.40 | 8,384 | -0.60(-1.88%) |
Jul 17, 2019 | 32.20 | 33.00 | 31.50 | 32.00 | 15,088 | +0.00(+0.00%) |
Jul 16, 2019 | 32.50 | 34.00 | 31.85 | 32.00 | 44,677 | +0.00(+0.00%) |
Jul 15, 2019 | 31.70 | 33.00 | 31.70 | 32.00 | 20,365 | +0.30(+0.95%) |
Jul 12, 2019 | 31.70 | 32.70 | 31.40 | 31.70 | 7,940 | -0.30(-0.94%) |
Jul 11, 2019 | 31.40 | 32.80 | 30.95 | 32.00 | 13,224 | +0.60(+1.91%) |
Jul 10, 2019 | 31.60 | 31.80 | 30.80 | 31.40 | 6,299 | +0.00(+0.00%) |
Jul 09, 2019 | 30.20 | 31.70 | 30.20 | 31.40 | 16,318 | +1.40(+4.67%) |
Jul 08, 2019 | 30.70 | 31.00 | 30.00 | 30.00 | 5,496 | -0.60(-1.96%) |
Jul 05, 2019 | 30.40 | 30.90 | 29.70 | 30.60 | 8,600 | +0.20(+0.66%) |
Jul 03, 2019 | 29.80 | 30.60 | 29.50 | 30.40 | 4,490 | +0.70(+2.36%) |
Jul 02, 2019 | 30.60 | 30.95 | 29.40 | 29.70 | 13,079 | -1.10(-3.57%) |
Jul 01, 2019 | 32.40 | 32.40 | 30.30 | 30.80 | 13,946 | -1.20(-3.75%) |
Jun 28, 2019 | 30.90 | 32.20 | 30.40 | 32.00 | 43,840 | +1.10(+3.56%) |
Jun 27, 2019 | 29.90 | 30.90 | 29.50 | 30.90 | 10,613 | +1.00(+3.34%) |
Jun 26, 2019 | 30.40 | 30.50 | 29.60 | 29.90 | 5,596 | +0.00(+0.00%) |
Jun 25, 2019 | 30.50 | 30.60 | 29.80 | 29.90 | 6,934 | -0.40(-1.32%) |
Jun 24, 2019 | 30.80 | 31.80 | 30.20 | 30.30 | 7,389 | -1.00(-3.19%) |
Jun 21, 2019 | 31.30 | 31.95 | 30.10 | 31.30 | 45,620 | +0.00(+0.00%) |
Jun 20, 2019 | 32.40 | 33.40 | 31.00 | 31.30 | 19,264 | -0.70(-2.19%) |
Jun 19, 2019 | 32.20 | 32.60 | 31.60 | 32.00 | 8,629 | +0.00(+0.00%) |
Jun 18, 2019 | 31.50 | 32.50 | 31.44 | 32.00 | 6,080 | +0.70(+2.24%) |
Jun 17, 2019 | 33.00 | 33.70 | 31.00 | 31.30 | 18,919 | -0.10(-0.32%) |
Jun 14, 2019 | 31.60 | 32.40 | 31.10 | 31.40 | 9,360 | -0.40(-1.26%) |
Jun 13, 2019 | 31.70 | 37.40 | 31.60 | 31.80 | 84,267 | +0.40(+1.27%) |
Jun 12, 2019 | 30.70 | 31.70 | 30.30 | 31.40 | 8,274 | +0.50(+1.62%) |
Jun 11, 2019 | 30.60 | 31.20 | 30.40 | 30.90 | 5,368 | -0.20(-0.64%) |
Jun 10, 2019 | 30.30 | 31.30 | 29.70 | 31.10 | 10,740 | +1.00(+3.32%) |
Jun 07, 2019 | 30.40 | 30.70 | 29.70 | 30.10 | 23,060 | -0.20(-0.66%) |
Jun 06, 2019 | 31.10 | 31.40 | 29.90 | 30.30 | 12,325 | -1.00(-3.19%) |
Jun 05, 2019 | 32.10 | 32.20 | 31.20 | 31.30 | 4,538 | -0.60(-1.88%) |
Jun 04, 2019 | 31.00 | 31.90 | 31.00 | 31.90 | 13,242 | +1.00(+3.24%) |