Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.29 | 27.84 | 26.21 | 27.07 | 1,041,300 | -0.22(-0.81%) |
May 28, 2020 | 27.84 | 28.40 | 27.09 | 27.29 | 623,010 | -0.57(-2.05%) |
May 27, 2020 | 27.50 | 28.05 | 25.82 | 27.86 | 1,056,530 | +0.45(+1.64%) |
May 26, 2020 | 31.00 | 31.28 | 27.30 | 27.41 | 1,620,416 | -2.69(-8.94%) |
May 22, 2020 | 29.37 | 30.19 | 28.69 | 30.10 | 693,000 | +0.82(+2.80%) |
May 21, 2020 | 28.61 | 29.70 | 27.76 | 29.28 | 810,087 | +0.72(+2.52%) |
May 20, 2020 | 27.63 | 28.79 | 27.40 | 28.56 | 910,000 | +1.49(+5.50%) |
May 19, 2020 | 26.87 | 28.00 | 26.87 | 27.07 | 792,779 | +0.01(+0.04%) |
May 18, 2020 | 27.26 | 27.81 | 26.44 | 27.06 | 1,378,220 | +0.78(+2.97%) |
May 15, 2020 | 24.55 | 26.43 | 24.47 | 26.28 | 780,900 | +1.95(+8.01%) |
May 14, 2020 | 24.44 | 24.88 | 23.60 | 24.33 | 787,777 | -0.18(-0.73%) |
May 13, 2020 | 26.00 | 26.68 | 23.51 | 24.51 | 938,349 | -0.97(-3.81%) |
May 12, 2020 | 27.50 | 27.90 | 25.47 | 25.48 | 1,121,282 | -1.95(-7.11%) |
May 11, 2020 | 24.83 | 27.82 | 24.41 | 27.43 | 1,918,421 | +2.72(+11.01%) |
May 08, 2020 | 24.36 | 25.18 | 23.78 | 24.71 | 723,400 | +0.61(+2.53%) |
May 07, 2020 | 25.28 | 25.48 | 23.82 | 24.10 | 1,089,196 | -0.91(-3.64%) |
May 06, 2020 | 25.34 | 25.66 | 24.51 | 25.01 | 701,600 | -0.59(-2.30%) |
May 05, 2020 | 25.22 | 26.11 | 25.08 | 25.60 | 813,268 | +0.66(+2.65%) |
May 04, 2020 | 22.45 | 25.00 | 21.95 | 24.94 | 819,607 | +2.74(+12.34%) |
May 01, 2020 | 22.68 | 22.93 | 21.41 | 22.20 | 898,400 | -0.92(-3.98%) |
Apr 30, 2020 | 24.00 | 24.78 | 23.01 | 23.12 | 847,538 | -1.18(-4.86%) |
Apr 29, 2020 | 25.20 | 25.25 | 24.15 | 24.30 | 745,831 | -0.27(-1.10%) |
Apr 28, 2020 | 25.70 | 25.75 | 24.21 | 24.57 | 587,283 | -0.83(-3.27%) |
Apr 27, 2020 | 25.39 | 26.50 | 25.14 | 25.40 | 835,264 | +0.39(+1.56%) |
Apr 24, 2020 | 24.05 | 25.19 | 23.71 | 25.01 | 524,900 | +0.96(+3.99%) |
Apr 23, 2020 | 24.28 | 25.55 | 24.02 | 24.05 | 553,271 | -0.27(-1.11%) |
Apr 22, 2020 | 24.11 | 24.74 | 23.75 | 24.32 | 474,648 | +0.68(+2.88%) |
Apr 21, 2020 | 24.50 | 24.91 | 23.18 | 23.64 | 667,171 | -1.18(-4.75%) |
Apr 20, 2020 | 23.95 | 26.50 | 23.57 | 24.82 | 1,136,687 | +0.82(+3.42%) |
Apr 17, 2020 | 23.95 | 24.18 | 23.33 | 24.00 | 590,700 | +0.75(+3.23%) |
Apr 16, 2020 | 22.62 | 23.36 | 22.22 | 23.25 | 484,359 | +0.72(+3.20%) |
Apr 15, 2020 | 22.60 | 23.16 | 21.86 | 22.53 | 606,534 | -0.78(-3.35%) |
Apr 14, 2020 | 22.50 | 23.58 | 22.50 | 23.31 | 630,673 | +0.96(+4.30%) |
Apr 13, 2020 | 22.06 | 22.57 | 21.52 | 22.35 | 484,040 | +0.22(+0.99%) |
Apr 09, 2020 | 21.25 | 22.24 | 20.98 | 22.13 | 783,200 | +1.52(+7.38%) |
Apr 08, 2020 | 21.52 | 21.55 | 20.15 | 20.61 | 893,795 | -0.51(-2.41%) |
Apr 07, 2020 | 21.95 | 22.25 | 20.88 | 21.12 | 1,422,692 | -0.23(-1.08%) |
Apr 06, 2020 | 20.20 | 21.44 | 20.20 | 21.35 | 836,608 | +1.79(+9.15%) |
Apr 03, 2020 | 20.17 | 20.33 | 18.95 | 19.56 | 537,600 | -0.42(-2.10%) |
Apr 02, 2020 | 18.50 | 20.00 | 18.20 | 19.98 | 701,321 | +1.48(+8.00%) |
Apr 01, 2020 | 19.64 | 20.48 | 18.30 | 18.50 | 993,501 | -1.33(-6.71%) |
Mar 31, 2020 | 20.17 | 20.30 | 19.23 | 19.83 | 706,626 | -0.42(-2.07%) |
Mar 30, 2020 | 20.40 | 20.81 | 19.43 | 20.25 | 722,602 | +0.29(+1.45%) |
Mar 27, 2020 | 20.48 | 20.86 | 19.70 | 19.96 | 919,100 | -1.04(-4.95%) |
Mar 26, 2020 | 21.20 | 22.34 | 20.26 | 21.00 | 775,397 | +0.16(+0.77%) |
Mar 25, 2020 | 21.91 | 23.26 | 20.54 | 20.84 | 1,528,793 | -0.86(-3.96%) |
Mar 24, 2020 | 20.48 | 21.87 | 19.97 | 21.70 | 1,165,964 | +2.12(+10.83%) |
Mar 23, 2020 | 19.00 | 20.42 | 18.80 | 19.58 | 1,348,412 | +0.50(+2.62%) |
Mar 20, 2020 | 20.50 | 20.94 | 18.52 | 19.08 | 1,421,500 | -0.92(-4.60%) |
Mar 19, 2020 | 18.18 | 20.96 | 17.74 | 20.00 | 1,674,048 | +1.71(+9.35%) |
Mar 18, 2020 | 16.06 | 18.82 | 15.37 | 18.29 | 1,916,172 | +1.51(+9.00%) |
Mar 17, 2020 | 15.49 | 17.23 | 14.10 | 16.78 | 1,641,530 | +1.78(+11.87%) |
Mar 16, 2020 | 14.83 | 17.05 | 14.01 | 15.00 | 1,517,961 | -4.35(-22.48%) |
Mar 13, 2020 | 19.43 | 19.46 | 16.76 | 19.35 | 1,615,500 | +1.59(+8.95%) |
Mar 12, 2020 | 19.01 | 19.18 | 16.94 | 17.76 | 1,756,664 | -2.51(-12.38%) |
Mar 11, 2020 | 20.96 | 21.71 | 20.14 | 20.27 | 958,992 | -1.44(-6.63%) |
Mar 10, 2020 | 22.13 | 22.75 | 20.23 | 21.71 | 1,060,160 | +0.43(+2.02%) |
Mar 09, 2020 | 21.95 | 22.78 | 21.15 | 21.28 | 1,166,766 | -2.69(-11.22%) |
Mar 06, 2020 | 24.71 | 25.39 | 23.65 | 23.97 | 1,248,100 | -1.18(-4.69%) |
Mar 05, 2020 | 22.49 | 25.44 | 22.16 | 25.15 | 2,272,581 | +2.14(+9.30%) |
Mar 04, 2020 | 23.55 | 23.72 | 22.39 | 23.01 | 828,093 | +1.05(+4.78%) |
Mar 03, 2020 | 22.58 | 23.44 | 21.43 | 21.96 | 686,508 | -0.76(-3.35%) |
Mar 02, 2020 | 22.40 | 22.85 | 21.58 | 22.72 | 1,062,104 | +0.54(+2.43%) |
Feb 28, 2020 | 20.22 | 22.25 | 20.11 | 22.18 | 1,568,400 | +1.20(+5.72%) |
Feb 27, 2020 | 21.79 | 21.85 | 20.05 | 20.98 | 1,878,432 | -1.43(-6.38%) |
Feb 26, 2020 | 22.47 | 23.35 | 22.09 | 22.41 | 1,074,281 | -0.07(-0.31%) |
Feb 25, 2020 | 24.00 | 24.29 | 22.43 | 22.48 | 929,344 | -1.21(-5.11%) |
Feb 24, 2020 | 24.10 | 24.20 | 23.02 | 23.69 | 831,492 | -1.04(-4.21%) |
Feb 21, 2020 | 26.11 | 26.26 | 24.65 | 24.73 | 1,005,500 | -1.57(-5.97%) |
Feb 20, 2020 | 26.50 | 27.19 | 25.80 | 26.30 | 671,962 | -0.24(-0.90%) |
Feb 19, 2020 | 27.01 | 27.25 | 26.44 | 26.54 | 603,973 | -0.37(-1.37%) |
Feb 18, 2020 | 26.82 | 27.08 | 26.31 | 26.91 | 510,108 | +0.09(+0.34%) |
Feb 14, 2020 | 26.86 | 27.06 | 26.37 | 26.82 | 493,500 | -0.02(-0.07%) |
Feb 13, 2020 | 27.03 | 27.32 | 26.32 | 26.84 | 777,779 | -0.02(-0.07%) |
Feb 12, 2020 | 27.36 | 27.60 | 26.59 | 26.86 | 666,481 | -0.13(-0.48%) |
Feb 11, 2020 | 28.06 | 28.20 | 26.75 | 26.99 | 704,478 | -0.92(-3.30%) |
Feb 10, 2020 | 26.51 | 28.23 | 26.50 | 27.91 | 939,947 | +1.56(+5.92%) |
Feb 07, 2020 | 28.36 | 28.40 | 26.24 | 26.35 | 830,100 | -1.70(-6.06%) |
Feb 06, 2020 | 28.92 | 28.98 | 27.90 | 28.05 | 868,129 | -0.59(-2.06%) |
Feb 05, 2020 | 28.64 | 29.17 | 28.20 | 28.64 | 653,600 | +0.27(+0.95%) |
Feb 04, 2020 | 27.68 | 28.44 | 27.68 | 28.37 | 739,098 | +1.23(+4.53%) |
Feb 03, 2020 | 26.69 | 27.37 | 25.91 | 27.14 | 870,644 | +0.71(+2.69%) |
Jan 31, 2020 | 26.77 | 26.94 | 26.05 | 26.43 | 784,000 | -0.41(-1.53%) |
Jan 30, 2020 | 27.51 | 27.64 | 26.70 | 26.84 | 609,472 | -0.96(-3.45%) |
Jan 29, 2020 | 28.25 | 28.67 | 27.76 | 27.80 | 379,138 | -0.44(-1.56%) |
Jan 28, 2020 | 28.20 | 29.01 | 27.83 | 28.24 | 483,440 | +0.27(+0.97%) |
Jan 27, 2020 | 27.31 | 28.26 | 27.03 | 27.97 | 584,019 | -0.38(-1.34%) |
Jan 24, 2020 | 29.31 | 29.35 | 27.90 | 28.35 | 706,200 | -0.62(-2.14%) |
Jan 23, 2020 | 29.94 | 29.94 | 28.88 | 28.97 | 618,778 | -1.07(-3.56%) |
Jan 22, 2020 | 29.93 | 30.53 | 29.60 | 30.04 | 421,428 | +0.11(+0.37%) |
Jan 21, 2020 | 30.64 | 30.87 | 29.70 | 29.93 | 626,457 | -0.71(-2.32%) |
Jan 17, 2020 | 32.20 | 32.20 | 30.42 | 30.64 | 1,008,000 | -1.38(-4.31%) |
Jan 16, 2020 | 33.01 | 33.21 | 31.36 | 32.02 | 950,163 | -0.76(-2.32%) |
Jan 15, 2020 | 32.81 | 34.37 | 32.50 | 32.78 | 1,282,149 | +0.27(+0.83%) |
Jan 14, 2020 | 31.24 | 33.01 | 30.74 | 32.51 | 915,943 | +1.35(+4.33%) |
Jan 13, 2020 | 31.38 | 31.91 | 30.21 | 31.16 | 885,001 | +0.48(+1.56%) |
Jan 10, 2020 | 30.89 | 31.50 | 30.62 | 30.68 | 632,200 | +0.03(+0.10%) |
Jan 09, 2020 | 31.53 | 31.91 | 30.44 | 30.65 | 565,369 | -0.34(-1.10%) |
Jan 08, 2020 | 29.78 | 31.08 | 29.46 | 30.99 | 703,728 | +1.03(+3.44%) |
Jan 07, 2020 | 30.00 | 30.72 | 29.75 | 29.96 | 783,015 | +0.23(+0.77%) |
Jan 06, 2020 | 28.82 | 29.86 | 28.11 | 29.73 | 594,118 | +0.73(+2.52%) |
Jan 03, 2020 | 28.83 | 29.72 | 28.75 | 29.00 | 551,000 | -0.44(-1.49%) |
Jan 02, 2020 | 29.86 | 29.90 | 28.75 | 29.44 | 604,094 | -0.17(-0.57%) |
Dec 31, 2019 | 29.35 | 29.85 | 29.11 | 29.61 | 795,600 | +0.11(+0.37%) |
Dec 30, 2019 | 30.51 | 30.79 | 29.05 | 29.50 | 783,236 | -0.96(-3.15%) |
Dec 27, 2019 | 32.11 | 32.25 | 30.26 | 30.46 | 1,003,400 | -1.59(-4.96%) |
Dec 26, 2019 | 32.74 | 32.82 | 32.01 | 32.05 | 341,025 | -0.58(-1.78%) |
Dec 24, 2019 | 32.14 | 32.69 | 31.92 | 32.63 | 215,800 | +0.39(+1.21%) |
Dec 23, 2019 | 32.36 | 32.39 | 31.52 | 32.24 | 810,158 | +0.35(+1.10%) |
Dec 20, 2019 | 32.24 | 32.50 | 31.31 | 31.89 | 1,224,200 | -0.28(-0.87%) |
Dec 19, 2019 | 32.19 | 32.43 | 31.63 | 32.17 | 658,965 | +0.10(+0.31%) |
Dec 18, 2019 | 31.05 | 32.75 | 31.05 | 32.07 | 1,174,040 | +0.74(+2.36%) |
Dec 17, 2019 | 31.37 | 31.47 | 30.92 | 31.33 | 557,274 | +0.20(+0.64%) |
Dec 16, 2019 | 30.54 | 31.54 | 30.14 | 31.13 | 1,466,079 | +1.23(+4.11%) |
Dec 13, 2019 | 30.33 | 30.57 | 29.58 | 29.90 | 702,800 | -0.23(-0.76%) |
Dec 12, 2019 | 29.51 | 30.37 | 29.27 | 30.13 | 746,687 | +0.55(+1.86%) |
Dec 11, 2019 | 30.67 | 31.10 | 29.37 | 29.58 | 849,422 | -1.11(-3.62%) |
Dec 10, 2019 | 30.49 | 31.32 | 30.36 | 30.69 | 1,041,420 | +0.37(+1.22%) |
Dec 09, 2019 | 30.97 | 31.60 | 30.31 | 30.32 | 868,110 | -0.60(-1.94%) |
Dec 06, 2019 | 30.60 | 31.13 | 30.11 | 30.92 | 1,144,400 | +0.53(+1.74%) |
Dec 05, 2019 | 30.99 | 31.13 | 29.96 | 30.39 | 1,382,973 | -0.38(-1.23%) |
Dec 04, 2019 | 30.72 | 31.52 | 30.20 | 30.77 | 1,411,534 | +0.48(+1.58%) |
Dec 03, 2019 | 29.99 | 30.83 | 29.60 | 30.29 | 1,251,456 | +0.39(+1.30%) |
Dec 02, 2019 | 31.00 | 31.78 | 29.59 | 29.90 | 1,845,184 | -0.38(-1.25%) |
Nov 29, 2019 | 29.82 | 30.56 | 29.50 | 30.28 | 1,703,100 | +1.05(+3.59%) |
Nov 27, 2019 | 29.31 | 29.93 | 28.62 | 29.23 | 1,857,100 | +0.85(+3.00%) |
Nov 26, 2019 | 29.23 | 29.25 | 27.65 | 28.38 | 2,593,463 | +1.20(+4.42%) |
Nov 25, 2019 | 25.22 | 27.47 | 24.83 | 27.18 | 3,093,873 | +2.82(+11.58%) |
Nov 22, 2019 | 24.47 | 24.95 | 24.23 | 24.36 | 827,100 | -0.05(-0.20%) |
Nov 21, 2019 | 24.05 | 24.45 | 23.93 | 24.41 | 598,796 | +0.22(+0.91%) |
Nov 20, 2019 | 24.87 | 25.17 | 23.55 | 24.19 | 917,807 | -0.77(-3.08%) |
Nov 19, 2019 | 23.34 | 27.06 | 23.34 | 24.96 | 2,718,492 | +1.81(+7.82%) |
Nov 18, 2019 | 22.78 | 23.50 | 22.51 | 23.15 | 533,577 | +0.29(+1.27%) |
Nov 15, 2019 | 22.82 | 23.30 | 22.64 | 22.86 | 503,700 | +0.20(+0.88%) |
Nov 14, 2019 | 23.06 | 23.26 | 22.24 | 22.66 | 540,290 | -0.33(-1.44%) |
Nov 13, 2019 | 22.32 | 23.52 | 21.92 | 22.99 | 921,644 | +0.67(+3.00%) |
Nov 12, 2019 | 20.80 | 22.45 | 19.61 | 22.32 | 1,028,111 | +1.93(+9.47%) |
Nov 11, 2019 | 20.49 | 20.53 | 19.90 | 20.39 | 513,064 | -0.10(-0.49%) |
Nov 08, 2019 | 20.83 | 21.23 | 20.27 | 20.49 | 647,800 | -0.42(-2.01%) |
Nov 07, 2019 | 20.62 | 21.31 | 20.57 | 20.91 | 617,874 | +0.48(+2.35%) |
Nov 06, 2019 | 21.19 | 21.22 | 20.36 | 20.43 | 488,519 | -0.80(-3.77%) |
Nov 05, 2019 | 21.13 | 21.66 | 20.86 | 21.23 | 462,862 | +0.20(+0.95%) |
Nov 04, 2019 | 21.81 | 21.92 | 21.00 | 21.03 | 608,786 | -0.50(-2.32%) |
Nov 01, 2019 | 21.10 | 21.81 | 20.86 | 21.53 | 817,100 | +0.69(+3.31%) |
Oct 31, 2019 | 21.40 | 21.81 | 20.69 | 20.84 | 646,545 | -0.56(-2.62%) |
Oct 30, 2019 | 21.54 | 21.64 | 21.19 | 21.40 | 381,407 | -0.14(-0.65%) |
Oct 29, 2019 | 21.61 | 21.70 | 20.94 | 21.54 | 457,578 | -0.07(-0.32%) |
Oct 28, 2019 | 20.98 | 21.65 | 20.95 | 21.61 | 442,439 | +0.65(+3.10%) |
Oct 25, 2019 | 20.41 | 21.09 | 20.32 | 20.96 | 299,000 | +0.28(+1.35%) |
Oct 24, 2019 | 20.90 | 21.04 | 20.38 | 20.68 | 296,730 | -0.16(-0.74%) |
Oct 23, 2019 | 20.56 | 21.15 | 20.40 | 20.84 | 344,845 | +0.54(+2.64%) |
Oct 22, 2019 | 20.68 | 21.00 | 20.20 | 20.30 | 353,585 | -0.16(-0.78%) |
Oct 21, 2019 | 19.87 | 20.56 | 19.81 | 20.46 | 430,699 | +0.73(+3.70%) |
Oct 18, 2019 | 20.21 | 20.50 | 19.61 | 19.73 | 387,800 | -0.62(-3.05%) |
Oct 17, 2019 | 20.47 | 20.56 | 20.14 | 20.35 | 430,803 | -0.05(-0.25%) |
Oct 16, 2019 | 20.25 | 20.76 | 20.20 | 20.40 | 544,930 | +0.12(+0.59%) |
Oct 15, 2019 | 19.86 | 20.44 | 19.83 | 20.28 | 360,172 | +0.45(+2.27%) |
Oct 14, 2019 | 20.06 | 20.50 | 19.49 | 19.83 | 444,520 | -0.36(-1.78%) |
Oct 11, 2019 | 19.62 | 20.48 | 19.50 | 20.19 | 589,200 | +0.70(+3.59%) |
Oct 10, 2019 | 19.87 | 20.09 | 19.29 | 19.49 | 592,903 | -0.41(-2.06%) |
Oct 09, 2019 | 20.32 | 20.45 | 19.64 | 19.90 | 800,110 | -0.17(-0.85%) |
Oct 08, 2019 | 21.15 | 21.31 | 20.05 | 20.07 | 917,370 | -1.27(-5.95%) |
Oct 07, 2019 | 21.85 | 22.12 | 21.33 | 21.34 | 677,761 | -0.44(-2.02%) |
Oct 04, 2019 | 21.63 | 21.98 | 21.23 | 21.78 | 541,100 | +0.14(+0.65%) |
Oct 03, 2019 | 21.76 | 22.00 | 21.25 | 21.64 | 525,864 | -0.12(-0.55%) |
Oct 02, 2019 | 21.66 | 21.91 | 21.25 | 21.76 | 605,060 | -0.28(-1.27%) |
Oct 01, 2019 | 22.82 | 23.49 | 21.95 | 22.04 | 524,821 | -0.70(-3.08%) |
Sep 30, 2019 | 22.45 | 23.00 | 22.33 | 22.74 | 314,957 | +0.25(+1.13%) |
Sep 27, 2019 | 22.71 | 23.31 | 22.20 | 22.48 | 459,100 | -0.23(-0.99%) |
Sep 26, 2019 | 23.74 | 23.85 | 22.60 | 22.71 | 566,045 | -1.02(-4.32%) |
Sep 25, 2019 | 23.76 | 24.24 | 23.25 | 23.73 | 458,209 | -0.23(-0.98%) |
Sep 24, 2019 | 24.39 | 24.50 | 23.49 | 23.97 | 538,090 | -0.38(-1.56%) |
Sep 23, 2019 | 24.87 | 25.42 | 24.30 | 24.35 | 327,739 | -0.64(-2.56%) |
Sep 20, 2019 | 25.16 | 25.48 | 24.79 | 24.99 | 1,862,900 | -0.19(-0.75%) |
Sep 19, 2019 | 25.24 | 25.50 | 24.92 | 25.18 | 407,345 | -0.11(-0.43%) |
Sep 18, 2019 | 26.00 | 26.06 | 24.94 | 25.29 | 458,069 | -0.47(-1.82%) |
Sep 17, 2019 | 25.78 | 26.13 | 25.52 | 25.76 | 348,428 | +0.01(+0.04%) |
Sep 16, 2019 | 25.31 | 26.06 | 25.30 | 25.75 | 494,606 | +0.25(+0.98%) |
Sep 13, 2019 | 26.21 | 26.62 | 25.42 | 25.50 | 624,700 | -0.59(-2.26%) |
Sep 12, 2019 | 26.63 | 27.00 | 25.93 | 26.09 | 685,486 | -0.48(-1.81%) |
Sep 11, 2019 | 25.67 | 26.88 | 25.50 | 26.57 | 850,990 | +1.04(+4.07%) |
Sep 10, 2019 | 24.20 | 25.55 | 24.02 | 25.53 | 588,730 | +1.25(+5.15%) |
Sep 09, 2019 | 24.67 | 25.15 | 24.13 | 24.28 | 425,446 | -0.18(-0.74%) |
Sep 06, 2019 | 24.34 | 25.16 | 24.02 | 24.46 | 620,600 | +0.27(+1.12%) |
Sep 05, 2019 | 23.48 | 24.43 | 23.00 | 24.19 | 685,848 | +1.03(+4.45%) |
Sep 04, 2019 | 24.19 | 24.43 | 22.80 | 23.16 | 789,617 | -0.69(-2.89%) |
Sep 03, 2019 | 24.81 | 25.09 | 23.52 | 23.85 | 548,960 | -0.98(-3.95%) |
Aug 30, 2019 | 25.18 | 25.45 | 24.63 | 24.83 | 349,600 | -0.25(-1.00%) |
Aug 29, 2019 | 24.51 | 25.09 | 24.40 | 25.08 | 715,644 | +0.78(+3.21%) |
Aug 28, 2019 | 23.75 | 24.46 | 23.52 | 24.30 | 461,056 | +0.58(+2.45%) |
Aug 27, 2019 | 24.50 | 25.00 | 23.57 | 23.72 | 509,143 | -0.62(-2.55%) |
Aug 26, 2019 | 24.49 | 24.72 | 23.74 | 24.34 | 684,196 | +0.28(+1.16%) |
Aug 23, 2019 | 25.16 | 25.64 | 23.94 | 24.06 | 585,600 | -1.23(-4.86%) |
Aug 22, 2019 | 25.77 | 26.00 | 24.92 | 25.29 | 568,762 | -0.58(-2.24%) |
Aug 21, 2019 | 25.95 | 26.17 | 25.50 | 25.87 | 384,641 | +0.28(+1.09%) |
Aug 20, 2019 | 25.73 | 26.11 | 25.33 | 25.59 | 432,453 | -0.19(-0.74%) |
Aug 19, 2019 | 25.98 | 26.07 | 25.55 | 25.78 | 549,893 | +0.14(+0.55%) |
Aug 16, 2019 | 25.59 | 26.06 | 25.44 | 25.64 | 690,800 | +0.28(+1.10%) |
Aug 15, 2019 | 25.16 | 25.86 | 24.93 | 25.36 | 608,223 | +0.27(+1.08%) |
Aug 14, 2019 | 24.76 | 25.47 | 24.67 | 25.09 | 852,222 | +0.50(+2.03%) |
Aug 13, 2019 | 23.86 | 24.79 | 23.67 | 24.59 | 1,240,934 | +0.55(+2.29%) |
Aug 12, 2019 | 24.66 | 24.98 | 23.90 | 24.04 | 647,361 | -0.80(-3.22%) |
Aug 09, 2019 | 24.62 | 25.05 | 24.38 | 24.84 | 742,000 | +0.06(+0.24%) |
Aug 08, 2019 | 24.59 | 25.27 | 24.55 | 24.78 | 542,642 | +0.28(+1.14%) |
Aug 07, 2019 | 23.49 | 24.78 | 22.54 | 24.50 | 835,291 | -0.13(-0.53%) |
Aug 06, 2019 | 23.96 | 24.68 | 23.39 | 24.63 | 812,867 | +0.70(+2.93%) |
Aug 05, 2019 | 24.32 | 24.75 | 23.51 | 23.93 | 1,030,140 | -1.04(-4.16%) |
Aug 02, 2019 | 25.49 | 25.77 | 24.75 | 24.97 | 668,500 | -0.81(-3.14%) |
Aug 01, 2019 | 25.25 | 26.09 | 24.95 | 25.78 | 647,173 | +0.53(+2.10%) |
Jul 31, 2019 | 26.89 | 27.00 | 24.81 | 25.25 | 764,343 | -1.60(-5.96%) |
Jul 30, 2019 | 26.01 | 26.85 | 25.61 | 26.85 | 526,065 | +0.58(+2.21%) |
Jul 29, 2019 | 26.50 | 26.59 | 25.56 | 26.27 | 426,659 | +0.09(+0.34%) |
Jul 26, 2019 | 25.08 | 26.24 | 25.08 | 26.18 | 619,300 | +1.26(+5.06%) |
Jul 25, 2019 | 26.11 | 26.11 | 24.90 | 24.92 | 509,328 | -1.08(-4.15%) |
Jul 24, 2019 | 25.29 | 26.07 | 25.02 | 26.00 | 589,518 | +0.61(+2.40%) |
Jul 23, 2019 | 25.01 | 25.62 | 24.71 | 25.39 | 611,978 | +0.60(+2.42%) |
Jul 22, 2019 | 23.92 | 24.92 | 23.80 | 24.79 | 572,943 | +0.94(+3.94%) |
Jul 19, 2019 | 24.75 | 25.01 | 23.67 | 23.85 | 617,800 | -0.82(-3.32%) |
Jul 18, 2019 | 23.88 | 24.68 | 23.85 | 24.67 | 638,521 | +0.61(+2.54%) |
Jul 17, 2019 | 24.31 | 24.67 | 23.80 | 24.06 | 641,745 | -0.27(-1.11%) |
Jul 16, 2019 | 25.25 | 25.25 | 24.26 | 24.33 | 541,658 | -0.97(-3.83%) |
Jul 15, 2019 | 24.98 | 25.59 | 24.77 | 25.30 | 496,005 | +0.45(+1.81%) |
Jul 12, 2019 | 24.60 | 24.97 | 24.34 | 24.85 | 453,800 | +0.07(+0.28%) |
Jul 11, 2019 | 24.90 | 25.19 | 24.33 | 24.78 | 424,380 | -0.16(-0.64%) |
Jul 10, 2019 | 24.57 | 24.97 | 24.39 | 24.94 | 475,607 | +0.46(+1.88%) |
Jul 09, 2019 | 23.50 | 24.49 | 23.33 | 24.48 | 481,891 | +0.53(+2.21%) |
Jul 08, 2019 | 24.06 | 24.30 | 23.52 | 23.95 | 392,023 | -0.11(-0.46%) |
Jul 05, 2019 | 24.36 | 24.45 | 23.80 | 24.06 | 451,100 | -0.52(-2.12%) |
Jul 03, 2019 | 24.06 | 24.60 | 23.77 | 24.58 | 285,700 | +0.65(+2.72%) |
Jul 02, 2019 | 24.32 | 24.34 | 23.65 | 23.93 | 377,248 | -0.31(-1.28%) |
Jul 01, 2019 | 25.41 | 25.41 | 24.08 | 24.24 | 730,849 | -0.50(-2.02%) |
Jun 28, 2019 | 23.74 | 24.75 | 23.51 | 24.74 | 3,207,000 | +1.33(+5.68%) |
Jun 27, 2019 | 22.54 | 23.43 | 22.51 | 23.41 | 590,390 | +1.10(+4.93%) |
Jun 26, 2019 | 23.00 | 23.13 | 22.15 | 22.31 | 602,002 | -0.52(-2.28%) |
Jun 25, 2019 | 21.90 | 22.93 | 21.79 | 22.83 | 810,011 | +1.03(+4.72%) |
Jun 24, 2019 | 22.77 | 22.92 | 21.77 | 21.80 | 719,156 | -1.03(-4.51%) |
Jun 21, 2019 | 22.38 | 22.92 | 21.78 | 22.83 | 985,100 | +0.42(+1.87%) |
Jun 20, 2019 | 23.06 | 23.25 | 22.31 | 22.41 | 646,015 | -0.29(-1.28%) |
Jun 19, 2019 | 23.09 | 23.31 | 22.65 | 22.70 | 432,793 | -0.29(-1.26%) |
Jun 18, 2019 | 22.82 | 23.56 | 22.57 | 22.99 | 776,138 | +0.38(+1.68%) |
Jun 17, 2019 | 22.00 | 22.66 | 21.80 | 22.61 | 788,511 | +0.88(+4.05%) |
Jun 14, 2019 | 22.50 | 22.76 | 21.70 | 21.73 | 531,900 | -0.78(-3.47%) |
Jun 13, 2019 | 21.97 | 22.54 | 21.56 | 22.51 | 565,908 | +0.77(+3.54%) |
Jun 12, 2019 | 21.53 | 21.74 | 21.07 | 21.74 | 484,383 | +0.19(+0.88%) |
Jun 11, 2019 | 22.59 | 22.69 | 21.11 | 21.55 | 643,205 | -0.50(-2.27%) |
Jun 10, 2019 | 22.55 | 22.95 | 22.04 | 22.05 | 669,310 | -0.36(-1.61%) |
Jun 07, 2019 | 20.98 | 22.53 | 20.95 | 22.41 | 1,066,800 | +1.83(+8.89%) |
Jun 06, 2019 | 20.52 | 20.91 | 20.31 | 20.58 | 769,360 | +0.10(+0.49%) |
Jun 05, 2019 | 21.03 | 21.18 | 20.40 | 20.48 | 838,501 | -0.35(-1.68%) |
Jun 04, 2019 | 21.01 | 21.18 | 20.21 | 20.83 | 1,110,069 | +0.07(+0.34%) |