Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.77 | 20.93 | 19.95 | 20.67 | 1,152,000 | -0.21(-1.01%) |
May 28, 2020 | 21.58 | 21.70 | 20.81 | 20.88 | 675,332 | -0.57(-2.63%) |
May 27, 2020 | 21.34 | 21.47 | 20.71 | 21.45 | 719,856 | +0.50(+2.41%) |
May 26, 2020 | 21.16 | 21.72 | 20.86 | 20.94 | 716,930 | +0.26(+1.26%) |
May 22, 2020 | 20.85 | 21.10 | 20.43 | 20.68 | 562,200 | -0.12(-0.58%) |
May 21, 2020 | 21.38 | 21.44 | 20.62 | 20.80 | 744,407 | -0.54(-2.53%) |
May 20, 2020 | 20.66 | 21.40 | 20.57 | 21.34 | 669,670 | +0.91(+4.45%) |
May 19, 2020 | 21.41 | 21.70 | 20.42 | 20.43 | 790,739 | -1.00(-4.69%) |
May 18, 2020 | 20.93 | 21.65 | 20.93 | 21.43 | 724,583 | +0.83(+4.05%) |
May 15, 2020 | 20.85 | 21.11 | 20.50 | 20.60 | 916,000 | -0.36(-1.72%) |
May 14, 2020 | 20.56 | 20.96 | 20.10 | 20.96 | 807,959 | +0.19(+0.91%) |
May 13, 2020 | 21.51 | 21.56 | 20.51 | 20.77 | 1,086,530 | -0.71(-3.31%) |
May 12, 2020 | 21.98 | 22.14 | 21.48 | 21.48 | 1,016,938 | -0.31(-1.42%) |
May 11, 2020 | 21.97 | 22.18 | 21.47 | 21.79 | 1,120,266 | +0.50(+2.35%) |
May 08, 2020 | 21.18 | 21.51 | 20.72 | 21.29 | 1,055,200 | +0.73(+3.55%) |
May 07, 2020 | 19.90 | 20.80 | 19.74 | 20.56 | 823,500 | +0.88(+4.47%) |
May 06, 2020 | 20.22 | 20.55 | 19.52 | 19.68 | 790,607 | -0.54(-2.65%) |
May 05, 2020 | 20.30 | 20.68 | 20.13 | 20.21 | 789,906 | +0.05(+0.27%) |
May 04, 2020 | 20.30 | 20.80 | 19.73 | 20.16 | 1,108,966 | -0.54(-2.61%) |
May 01, 2020 | 21.50 | 21.63 | 20.59 | 20.70 | 1,293,200 | -1.30(-5.91%) |
Apr 30, 2020 | 22.00 | 22.56 | 21.00 | 22.00 | 2,067,558 | -0.01(-0.05%) |
Apr 29, 2020 | 21.89 | 22.43 | 21.68 | 22.01 | 1,257,022 | +0.70(+3.28%) |
Apr 28, 2020 | 20.98 | 21.99 | 20.88 | 21.31 | 1,870,221 | +0.78(+3.80%) |
Apr 27, 2020 | 19.82 | 20.67 | 19.82 | 20.53 | 715,875 | +0.89(+4.50%) |
Apr 24, 2020 | 19.95 | 20.07 | 19.47 | 19.64 | 991,600 | -0.30(-1.48%) |
Apr 23, 2020 | 19.07 | 20.19 | 19.07 | 19.94 | 1,158,884 | +1.00(+5.28%) |
Apr 22, 2020 | 18.16 | 19.06 | 18.12 | 18.94 | 1,058,813 | +0.98(+5.46%) |
Apr 21, 2020 | 18.73 | 18.78 | 17.92 | 17.96 | 1,005,429 | -0.97(-5.12%) |
Apr 20, 2020 | 19.19 | 19.49 | 18.92 | 18.93 | 1,310,826 | -0.50(-2.57%) |
Apr 17, 2020 | 19.88 | 19.97 | 19.13 | 19.43 | 1,285,200 | -0.04(-0.21%) |
Apr 16, 2020 | 19.76 | 20.48 | 19.24 | 19.47 | 1,116,360 | -0.27(-1.37%) |
Apr 15, 2020 | 19.90 | 19.99 | 19.46 | 19.74 | 1,264,301 | -0.34(-1.69%) |
Apr 14, 2020 | 19.93 | 20.30 | 19.65 | 20.08 | 834,534 | +0.49(+2.50%) |
Apr 13, 2020 | 19.50 | 19.80 | 18.96 | 19.59 | 1,054,568 | +0.38(+1.98%) |
Apr 09, 2020 | 18.89 | 19.49 | 18.70 | 19.21 | 703,300 | +0.47(+2.51%) |
Apr 08, 2020 | 18.53 | 19.06 | 18.45 | 18.74 | 552,311 | +0.30(+1.63%) |
Apr 07, 2020 | 18.68 | 19.01 | 18.21 | 18.44 | 1,232,010 | +0.21(+1.15%) |
Apr 06, 2020 | 18.06 | 18.74 | 18.02 | 18.23 | 1,063,996 | +0.62(+3.52%) |
Apr 03, 2020 | 17.56 | 17.90 | 17.22 | 17.61 | 772,400 | -0.10(-0.56%) |
Apr 02, 2020 | 17.53 | 18.25 | 17.34 | 17.71 | 821,532 | -0.04(-0.23%) |
Apr 01, 2020 | 17.54 | 18.28 | 17.27 | 17.75 | 887,963 | -0.37(-2.04%) |
Mar 31, 2020 | 18.71 | 18.72 | 17.83 | 18.12 | 1,652,465 | -0.58(-3.10%) |
Mar 30, 2020 | 18.11 | 18.74 | 18.00 | 18.70 | 774,738 | +0.68(+3.77%) |
Mar 27, 2020 | 18.03 | 18.41 | 17.68 | 18.02 | 873,900 | -0.54(-2.91%) |
Mar 26, 2020 | 18.21 | 19.00 | 17.91 | 18.56 | 1,004,315 | +0.36(+1.98%) |
Mar 25, 2020 | 18.81 | 19.39 | 18.04 | 18.20 | 1,148,500 | -0.61(-3.24%) |
Mar 24, 2020 | 18.55 | 19.42 | 17.92 | 18.81 | 1,289,445 | +1.32(+7.55%) |
Mar 23, 2020 | 17.55 | 17.99 | 17.13 | 17.49 | 1,088,001 | -0.16(-0.91%) |
Mar 20, 2020 | 18.19 | 19.56 | 17.50 | 17.65 | 1,601,100 | -0.40(-2.22%) |
Mar 19, 2020 | 16.05 | 18.44 | 15.78 | 18.05 | 1,631,263 | +1.71(+10.47%) |
Mar 18, 2020 | 16.94 | 17.75 | 15.75 | 16.34 | 1,919,032 | -1.37(-7.74%) |
Mar 17, 2020 | 16.40 | 17.73 | 16.28 | 17.71 | 2,096,436 | +1.54(+9.52%) |
Mar 16, 2020 | 17.49 | 18.18 | 15.85 | 16.17 | 1,360,404 | -2.90(-15.21%) |
Mar 13, 2020 | 17.85 | 19.12 | 16.93 | 19.07 | 1,439,800 | +1.96(+11.46%) |
Mar 12, 2020 | 17.41 | 17.75 | 16.49 | 17.11 | 1,602,203 | -1.29(-7.01%) |
Mar 11, 2020 | 19.37 | 19.74 | 18.22 | 18.40 | 1,633,117 | -1.47(-7.40%) |
Mar 10, 2020 | 20.55 | 20.93 | 19.07 | 19.87 | 1,454,894 | -0.24(-1.19%) |
Mar 09, 2020 | 20.24 | 21.25 | 20.07 | 20.11 | 1,353,023 | -1.40(-6.51%) |
Mar 06, 2020 | 20.51 | 21.60 | 20.49 | 21.51 | 1,378,600 | +0.27(+1.27%) |
Mar 05, 2020 | 21.18 | 21.47 | 21.04 | 21.24 | 1,382,426 | -0.45(-2.07%) |
Mar 04, 2020 | 21.34 | 21.77 | 20.98 | 21.69 | 1,200,552 | +0.63(+2.99%) |
Mar 03, 2020 | 21.41 | 21.78 | 20.76 | 21.06 | 1,461,630 | -0.43(-2.00%) |
Mar 02, 2020 | 21.22 | 21.82 | 20.88 | 21.49 | 1,191,859 | +0.33(+1.56%) |
Feb 28, 2020 | 20.75 | 21.19 | 20.23 | 21.16 | 1,759,100 | +0.02(+0.07%) |
Feb 27, 2020 | 21.44 | 22.13 | 21.13 | 21.14 | 1,410,510 | -0.86(-3.89%) |
Feb 26, 2020 | 22.80 | 22.98 | 21.89 | 22.00 | 1,636,343 | -0.75(-3.32%) |
Feb 25, 2020 | 23.04 | 23.24 | 22.60 | 22.75 | 1,677,130 | -0.23(-0.98%) |
Feb 24, 2020 | 23.37 | 23.72 | 22.59 | 22.98 | 1,143,406 | -1.26(-5.20%) |
Feb 21, 2020 | 25.01 | 25.60 | 23.83 | 24.24 | 1,581,600 | -1.16(-4.57%) |
Feb 20, 2020 | 25.49 | 25.63 | 25.13 | 25.40 | 678,709 | -0.07(-0.27%) |
Feb 19, 2020 | 25.60 | 25.91 | 25.46 | 25.47 | 613,894 | -0.10(-0.37%) |
Feb 18, 2020 | 26.10 | 26.25 | 25.46 | 25.57 | 803,122 | -0.65(-2.50%) |
Feb 14, 2020 | 26.60 | 26.62 | 26.14 | 26.22 | 435,200 | -0.38(-1.43%) |
Feb 13, 2020 | 26.20 | 26.76 | 25.90 | 26.60 | 656,347 | +0.25(+0.95%) |
Feb 12, 2020 | 26.50 | 26.59 | 26.28 | 26.35 | 568,261 | -0.06(-0.23%) |
Feb 11, 2020 | 26.47 | 27.03 | 26.38 | 26.41 | 554,367 | -0.08(-0.30%) |
Feb 10, 2020 | 26.29 | 26.51 | 25.98 | 26.49 | 802,736 | +0.07(+0.26%) |
Feb 07, 2020 | 26.19 | 26.53 | 25.91 | 26.42 | 1,103,800 | +0.12(+0.48%) |
Feb 06, 2020 | 26.62 | 26.73 | 25.87 | 26.30 | 904,286 | -0.38(-1.41%) |
Feb 05, 2020 | 27.03 | 27.37 | 26.55 | 26.67 | 857,725 | -0.11(-0.41%) |
Feb 04, 2020 | 27.38 | 27.56 | 26.74 | 26.78 | 746,904 | -0.25(-0.92%) |
Feb 03, 2020 | 26.23 | 27.13 | 26.03 | 27.03 | 1,073,117 | +0.98(+3.76%) |
Jan 31, 2020 | 26.80 | 26.98 | 26.00 | 26.05 | 741,800 | -0.88(-3.27%) |
Jan 30, 2020 | 26.41 | 26.97 | 26.20 | 26.93 | 743,009 | +0.18(+0.67%) |
Jan 29, 2020 | 27.56 | 27.59 | 26.51 | 26.75 | 986,116 | -0.77(-2.80%) |
Jan 28, 2020 | 26.76 | 27.76 | 26.68 | 27.52 | 1,126,170 | +0.80(+3.01%) |
Jan 27, 2020 | 27.50 | 27.53 | 26.64 | 26.71 | 1,018,788 | -1.16(-4.14%) |
Jan 24, 2020 | 28.65 | 28.74 | 27.74 | 27.87 | 461,200 | -0.77(-2.69%) |
Jan 23, 2020 | 28.50 | 28.73 | 28.09 | 28.64 | 546,565 | +0.09(+0.32%) |
Jan 22, 2020 | 28.85 | 29.26 | 28.52 | 28.55 | 825,749 | -0.23(-0.80%) |
Jan 21, 2020 | 29.54 | 29.63 | 28.73 | 28.78 | 697,491 | -0.72(-2.44%) |
Jan 17, 2020 | 29.93 | 30.11 | 29.37 | 29.50 | 719,300 | -0.43(-1.42%) |
Jan 16, 2020 | 30.00 | 30.50 | 29.15 | 29.93 | 1,080,249 | -0.50(-1.66%) |
Jan 15, 2020 | 31.52 | 31.76 | 30.34 | 30.43 | 852,993 | -1.14(-3.61%) |
Jan 14, 2020 | 31.89 | 31.93 | 31.46 | 31.57 | 714,400 | -0.35(-1.10%) |
Jan 13, 2020 | 31.55 | 32.18 | 31.55 | 31.92 | 733,898 | +0.45(+1.43%) |
Jan 10, 2020 | 30.91 | 31.66 | 30.90 | 31.47 | 713,900 | +0.66(+2.14%) |
Jan 09, 2020 | 30.94 | 31.20 | 30.64 | 30.81 | 569,327 | -0.13(-0.42%) |
Jan 08, 2020 | 30.98 | 31.46 | 30.89 | 30.94 | 586,613 | -0.01(-0.03%) |
Jan 07, 2020 | 31.40 | 31.70 | 30.87 | 30.95 | 616,233 | -0.48(-1.53%) |
Jan 06, 2020 | 32.12 | 32.14 | 31.12 | 31.43 | 926,871 | -0.86(-2.66%) |
Jan 03, 2020 | 31.94 | 32.44 | 31.82 | 32.29 | 656,100 | +0.11(+0.34%) |
Jan 02, 2020 | 32.75 | 32.94 | 31.82 | 32.18 | 672,013 | -0.54(-1.64%) |
Dec 31, 2019 | 32.66 | 32.99 | 32.52 | 32.72 | 367,700 | -0.08(-0.26%) |
Dec 30, 2019 | 32.93 | 32.97 | 32.48 | 32.80 | 450,545 | -0.17(-0.52%) |
Dec 27, 2019 | 33.45 | 33.56 | 32.78 | 32.97 | 586,000 | -0.47(-1.41%) |
Dec 26, 2019 | 32.66 | 33.67 | 32.47 | 33.44 | 962,180 | +0.91(+2.80%) |
Dec 24, 2019 | 32.53 | 32.75 | 32.31 | 32.53 | 131,300 | -0.03(-0.09%) |
Dec 23, 2019 | 32.87 | 32.87 | 32.31 | 32.56 | 517,336 | -0.19(-0.58%) |
Dec 20, 2019 | 32.50 | 32.90 | 32.25 | 32.75 | 1,354,700 | +0.28(+0.86%) |
Dec 19, 2019 | 31.65 | 32.79 | 31.57 | 32.47 | 892,465 | +0.94(+2.98%) |
Dec 18, 2019 | 32.27 | 32.27 | 31.48 | 31.53 | 541,186 | -0.61(-1.90%) |
Dec 17, 2019 | 32.15 | 32.51 | 31.85 | 32.14 | 881,594 | -0.08(-0.25%) |
Dec 16, 2019 | 32.19 | 32.57 | 32.19 | 32.22 | 629,623 | +0.08(+0.25%) |
Dec 13, 2019 | 32.11 | 32.65 | 32.00 | 32.14 | 511,500 | +0.02(+0.06%) |
Dec 12, 2019 | 31.67 | 32.19 | 31.50 | 32.12 | 936,495 | +0.41(+1.29%) |
Dec 11, 2019 | 31.72 | 32.07 | 31.61 | 31.71 | 1,051,364 | +0.01(+0.03%) |
Dec 10, 2019 | 32.10 | 32.13 | 31.63 | 31.70 | 807,334 | -0.50(-1.55%) |
Dec 09, 2019 | 32.54 | 32.65 | 32.16 | 32.20 | 453,557 | -0.44(-1.35%) |
Dec 06, 2019 | 32.50 | 32.95 | 32.50 | 32.64 | 583,800 | +0.35(+1.08%) |
Dec 05, 2019 | 32.04 | 32.46 | 31.75 | 32.29 | 533,930 | +0.28(+0.87%) |
Dec 04, 2019 | 31.83 | 32.34 | 31.82 | 32.01 | 572,018 | +0.18(+0.57%) |
Dec 03, 2019 | 31.39 | 31.94 | 30.83 | 31.83 | 935,532 | +0.33(+1.05%) |
Dec 02, 2019 | 31.46 | 31.52 | 31.00 | 31.50 | 773,804 | +0.00(+0.00%) |
Nov 29, 2019 | 31.83 | 31.83 | 31.41 | 31.50 | 136,800 | -0.29(-0.91%) |
Nov 27, 2019 | 31.73 | 31.93 | 31.46 | 31.79 | 378,800 | +0.06(+0.19%) |
Nov 26, 2019 | 31.46 | 31.77 | 31.20 | 31.73 | 569,869 | +0.32(+1.02%) |
Nov 25, 2019 | 30.62 | 31.45 | 30.59 | 31.41 | 748,797 | +0.84(+2.73%) |
Nov 22, 2019 | 31.70 | 31.70 | 30.51 | 30.57 | 733,000 | -1.05(-3.34%) |
Nov 21, 2019 | 32.46 | 32.54 | 31.55 | 31.63 | 737,585 | -1.01(-3.09%) |
Nov 20, 2019 | 32.36 | 33.11 | 32.31 | 32.64 | 601,408 | +0.24(+0.74%) |
Nov 19, 2019 | 32.26 | 32.55 | 31.98 | 32.40 | 869,910 | +0.28(+0.87%) |
Nov 18, 2019 | 32.43 | 32.75 | 31.93 | 32.12 | 740,614 | -0.17(-0.53%) |
Nov 15, 2019 | 32.32 | 32.34 | 32.08 | 32.29 | 543,900 | +0.00(+0.00%) |
Nov 14, 2019 | 33.10 | 33.45 | 32.02 | 32.29 | 1,153,158 | +0.34(+1.06%) |
Nov 13, 2019 | 32.19 | 32.39 | 31.85 | 31.95 | 489,939 | -0.32(-0.99%) |
Nov 12, 2019 | 31.35 | 32.40 | 31.19 | 32.27 | 828,901 | +0.89(+2.84%) |
Nov 11, 2019 | 31.16 | 31.55 | 30.92 | 31.38 | 465,117 | +0.13(+0.42%) |
Nov 08, 2019 | 30.96 | 31.34 | 30.67 | 31.25 | 601,100 | +0.11(+0.35%) |
Nov 07, 2019 | 31.40 | 31.50 | 30.77 | 31.14 | 986,619 | +0.59(+1.93%) |
Nov 06, 2019 | 30.46 | 30.76 | 30.25 | 30.55 | 611,024 | +0.28(+0.93%) |
Nov 05, 2019 | 30.67 | 30.81 | 30.00 | 30.27 | 712,053 | -0.38(-1.24%) |
Nov 04, 2019 | 31.67 | 31.72 | 30.55 | 30.65 | 881,390 | -0.82(-2.61%) |
Nov 01, 2019 | 30.49 | 31.60 | 30.41 | 31.47 | 1,168,600 | +1.11(+3.66%) |
Oct 31, 2019 | 30.98 | 31.38 | 29.54 | 30.36 | 1,484,728 | +0.89(+3.02%) |
Oct 30, 2019 | 29.43 | 29.70 | 28.95 | 29.47 | 1,001,110 | +0.05(+0.17%) |
Oct 29, 2019 | 29.80 | 30.16 | 29.23 | 29.42 | 870,190 | -0.58(-1.93%) |
Oct 28, 2019 | 28.57 | 30.14 | 28.39 | 30.00 | 1,966,063 | +2.30(+8.30%) |
Oct 25, 2019 | 27.90 | 27.90 | 27.56 | 27.70 | 533,900 | -0.26(-0.93%) |
Oct 24, 2019 | 27.45 | 28.10 | 27.35 | 27.96 | 1,047,604 | +0.56(+2.04%) |
Oct 23, 2019 | 27.82 | 28.05 | 27.33 | 27.40 | 1,081,346 | -0.48(-1.72%) |
Oct 22, 2019 | 28.45 | 28.50 | 27.83 | 27.88 | 831,716 | -0.52(-1.83%) |
Oct 21, 2019 | 28.94 | 28.94 | 28.26 | 28.40 | 662,654 | -0.27(-0.94%) |
Oct 18, 2019 | 29.00 | 29.03 | 28.48 | 28.67 | 954,900 | -0.26(-0.90%) |
Oct 17, 2019 | 28.90 | 29.37 | 27.64 | 28.93 | 1,391,666 | -0.16(-0.55%) |
Oct 16, 2019 | 30.14 | 30.17 | 28.92 | 29.09 | 868,649 | -1.18(-3.90%) |
Oct 15, 2019 | 30.97 | 30.97 | 30.23 | 30.27 | 592,968 | -0.02(-0.07%) |
Oct 14, 2019 | 30.67 | 30.75 | 30.17 | 30.29 | 635,961 | -0.38(-1.24%) |
Oct 11, 2019 | 30.66 | 30.92 | 30.38 | 30.67 | 694,500 | -0.01(-0.03%) |
Oct 10, 2019 | 30.15 | 30.71 | 30.01 | 30.68 | 815,430 | +0.45(+1.49%) |
Oct 09, 2019 | 30.10 | 30.33 | 29.73 | 30.23 | 679,521 | +0.26(+0.87%) |
Oct 08, 2019 | 30.47 | 30.59 | 29.93 | 29.97 | 655,624 | -0.68(-2.22%) |
Oct 07, 2019 | 30.51 | 31.05 | 30.21 | 30.65 | 800,912 | -0.32(-1.03%) |
Oct 04, 2019 | 30.71 | 31.02 | 30.01 | 30.97 | 688,900 | +0.28(+0.91%) |
Oct 03, 2019 | 30.64 | 30.76 | 30.16 | 30.69 | 1,263,665 | +0.06(+0.20%) |
Oct 02, 2019 | 30.80 | 30.89 | 30.19 | 30.63 | 646,760 | -0.24(-0.78%) |
Oct 01, 2019 | 32.07 | 32.22 | 30.83 | 30.87 | 1,292,035 | -1.18(-3.67%) |
Sep 30, 2019 | 31.37 | 32.07 | 31.34 | 32.05 | 878,410 | +0.74(+2.35%) |
Sep 27, 2019 | 31.78 | 31.78 | 31.04 | 31.31 | 1,555,500 | -0.45(-1.42%) |
Sep 26, 2019 | 32.18 | 32.31 | 31.51 | 31.76 | 692,864 | -0.40(-1.24%) |
Sep 25, 2019 | 31.48 | 32.26 | 31.44 | 32.16 | 2,096,162 | +0.85(+2.71%) |
Sep 24, 2019 | 30.78 | 31.44 | 30.56 | 31.31 | 1,551,101 | +0.62(+2.02%) |
Sep 23, 2019 | 30.43 | 30.99 | 30.35 | 30.69 | 1,210,113 | +0.21(+0.69%) |
Sep 20, 2019 | 31.02 | 31.26 | 30.13 | 30.48 | 9,694,800 | -0.55(-1.77%) |
Sep 19, 2019 | 31.11 | 31.45 | 30.93 | 31.03 | 1,243,212 | +0.19(+0.62%) |
Sep 18, 2019 | 31.64 | 32.12 | 30.33 | 30.84 | 1,362,710 | -0.38(-1.22%) |
Sep 17, 2019 | 31.25 | 31.67 | 30.78 | 31.22 | 1,181,828 | +0.31(+1.00%) |
Sep 16, 2019 | 30.70 | 31.35 | 30.51 | 30.91 | 964,300 | +0.09(+0.29%) |
Sep 13, 2019 | 30.41 | 31.50 | 30.39 | 30.82 | 1,098,900 | +0.47(+1.55%) |
Sep 12, 2019 | 30.35 | 31.03 | 30.24 | 30.35 | 1,152,952 | +0.18(+0.60%) |
Sep 11, 2019 | 30.95 | 31.00 | 30.00 | 30.17 | 1,210,474 | -0.77(-2.49%) |
Sep 10, 2019 | 30.78 | 31.03 | 28.88 | 30.94 | 1,893,493 | -0.15(-0.48%) |
Sep 09, 2019 | 32.38 | 32.71 | 31.07 | 31.09 | 2,159,580 | -0.20(-0.64%) |
Sep 06, 2019 | 31.52 | 31.64 | 31.16 | 31.29 | 827,400 | +0.05(+0.16%) |
Sep 05, 2019 | 31.37 | 31.52 | 30.92 | 31.24 | 764,355 | -0.05(-0.16%) |
Sep 04, 2019 | 31.67 | 31.77 | 31.12 | 31.29 | 964,334 | -0.27(-0.86%) |
Sep 03, 2019 | 30.97 | 31.59 | 30.69 | 31.56 | 832,378 | +0.40(+1.28%) |
Aug 30, 2019 | 30.69 | 31.64 | 30.50 | 31.16 | 866,900 | +0.68(+2.23%) |
Aug 29, 2019 | 29.73 | 30.63 | 29.66 | 30.48 | 708,732 | +0.75(+2.52%) |
Aug 28, 2019 | 30.19 | 30.51 | 29.57 | 29.73 | 806,715 | -0.32(-1.06%) |
Aug 27, 2019 | 30.54 | 30.54 | 29.81 | 30.05 | 538,690 | -0.34(-1.12%) |
Aug 26, 2019 | 30.31 | 30.52 | 30.06 | 30.39 | 590,603 | +0.26(+0.86%) |
Aug 23, 2019 | 30.53 | 30.59 | 30.01 | 30.13 | 1,094,500 | -0.50(-1.63%) |
Aug 22, 2019 | 30.50 | 30.79 | 30.37 | 30.63 | 646,942 | +0.30(+0.99%) |
Aug 21, 2019 | 30.72 | 30.77 | 30.17 | 30.33 | 1,016,083 | -0.14(-0.46%) |
Aug 20, 2019 | 30.00 | 30.86 | 29.57 | 30.47 | 1,226,690 | +1.33(+4.56%) |
Aug 19, 2019 | 29.21 | 29.21 | 28.65 | 29.14 | 529,797 | +0.26(+0.90%) |
Aug 16, 2019 | 28.56 | 28.98 | 28.37 | 28.88 | 510,500 | +0.46(+1.62%) |
Aug 15, 2019 | 28.52 | 28.60 | 28.05 | 28.42 | 759,788 | +0.04(+0.14%) |
Aug 14, 2019 | 29.09 | 29.22 | 28.37 | 28.38 | 879,531 | -1.13(-3.83%) |
Aug 13, 2019 | 29.45 | 30.35 | 29.31 | 29.51 | 993,700 | +0.20(+0.68%) |
Aug 12, 2019 | 28.96 | 29.44 | 28.21 | 29.31 | 1,018,928 | +0.37(+1.28%) |
Aug 09, 2019 | 29.04 | 29.39 | 28.84 | 28.94 | 809,400 | -0.17(-0.58%) |
Aug 08, 2019 | 28.39 | 29.35 | 28.38 | 29.11 | 1,107,718 | +0.80(+2.83%) |
Aug 07, 2019 | 28.02 | 28.42 | 27.48 | 28.31 | 844,528 | +0.10(+0.35%) |
Aug 06, 2019 | 29.14 | 29.18 | 28.01 | 28.21 | 1,584,595 | -0.52(-1.81%) |
Aug 05, 2019 | 28.97 | 29.30 | 28.34 | 28.73 | 1,112,270 | -0.39(-1.34%) |
Aug 02, 2019 | 29.56 | 29.56 | 28.62 | 29.12 | 856,100 | -0.18(-0.61%) |
Aug 01, 2019 | 28.05 | 29.73 | 27.12 | 29.30 | 2,080,796 | +2.24(+8.28%) |
Jul 31, 2019 | 27.16 | 27.54 | 26.56 | 27.06 | 1,654,927 | -0.25(-0.92%) |
Jul 30, 2019 | 27.30 | 27.43 | 26.71 | 27.31 | 683,297 | +0.14(+0.52%) |
Jul 29, 2019 | 27.07 | 27.32 | 26.90 | 27.17 | 793,646 | +0.03(+0.11%) |
Jul 26, 2019 | 27.37 | 27.43 | 27.07 | 27.14 | 682,900 | -0.06(-0.22%) |
Jul 25, 2019 | 27.04 | 27.66 | 26.96 | 27.20 | 697,088 | +0.18(+0.67%) |
Jul 24, 2019 | 26.96 | 27.12 | 26.83 | 27.02 | 991,552 | -0.08(-0.30%) |
Jul 23, 2019 | 26.75 | 27.29 | 26.65 | 27.10 | 963,939 | +0.55(+2.07%) |
Jul 22, 2019 | 26.22 | 26.86 | 25.91 | 26.55 | 941,902 | +0.31(+1.18%) |
Jul 19, 2019 | 26.75 | 26.96 | 26.24 | 26.24 | 605,700 | -0.58(-2.16%) |
Jul 18, 2019 | 26.42 | 26.96 | 26.23 | 26.82 | 692,729 | +0.56(+2.13%) |
Jul 17, 2019 | 26.07 | 26.38 | 25.88 | 26.26 | 520,919 | +0.29(+1.12%) |
Jul 16, 2019 | 26.53 | 26.55 | 25.91 | 25.97 | 499,955 | -0.56(-2.11%) |
Jul 15, 2019 | 26.69 | 26.69 | 26.26 | 26.53 | 605,470 | -0.03(-0.11%) |
Jul 12, 2019 | 26.32 | 26.58 | 26.05 | 26.56 | 681,600 | +0.18(+0.68%) |
Jul 11, 2019 | 26.96 | 27.19 | 26.32 | 26.38 | 775,876 | -0.51(-1.90%) |
Jul 10, 2019 | 26.55 | 27.04 | 26.55 | 26.89 | 719,274 | +0.41(+1.55%) |
Jul 09, 2019 | 26.43 | 26.59 | 26.38 | 26.48 | 657,584 | +0.04(+0.15%) |
Jul 08, 2019 | 26.64 | 26.79 | 26.21 | 26.44 | 507,687 | -0.29(-1.08%) |
Jul 05, 2019 | 26.69 | 26.87 | 26.39 | 26.73 | 1,008,500 | -0.26(-0.96%) |
Jul 03, 2019 | 26.75 | 27.18 | 26.66 | 26.99 | 2,098,100 | +0.37(+1.39%) |
Jul 02, 2019 | 26.30 | 26.68 | 26.26 | 26.62 | 852,736 | +0.35(+1.33%) |
Jul 01, 2019 | 25.58 | 26.36 | 25.58 | 26.27 | 1,255,380 | +0.88(+3.47%) |
Jun 28, 2019 | 24.85 | 25.43 | 24.75 | 25.39 | 1,138,100 | +0.65(+2.63%) |
Jun 27, 2019 | 24.46 | 24.97 | 24.31 | 24.74 | 784,569 | +0.33(+1.35%) |
Jun 26, 2019 | 25.14 | 25.14 | 24.31 | 24.41 | 928,690 | -0.77(-3.06%) |
Jun 25, 2019 | 25.61 | 25.81 | 24.46 | 25.18 | 1,251,425 | -0.32(-1.25%) |
Jun 24, 2019 | 25.38 | 25.78 | 25.28 | 25.50 | 941,716 | +0.07(+0.28%) |
Jun 21, 2019 | 25.64 | 25.89 | 25.31 | 25.43 | 879,300 | -0.28(-1.09%) |
Jun 20, 2019 | 25.43 | 26.00 | 25.33 | 25.71 | 633,525 | +0.43(+1.70%) |
Jun 19, 2019 | 25.50 | 25.61 | 24.88 | 25.28 | 1,260,115 | -0.30(-1.17%) |
Jun 18, 2019 | 25.02 | 25.92 | 25.02 | 25.58 | 1,684,551 | +0.29(+1.15%) |
Jun 17, 2019 | 26.25 | 26.25 | 25.08 | 25.29 | 2,288,022 | -1.01(-3.84%) |
Jun 14, 2019 | 26.61 | 26.66 | 26.28 | 26.30 | 668,500 | -0.34(-1.28%) |
Jun 13, 2019 | 26.93 | 27.06 | 26.51 | 26.64 | 1,428,200 | -0.29(-1.08%) |
Jun 12, 2019 | 27.01 | 27.18 | 26.73 | 26.93 | 982,940 | -0.10(-0.37%) |
Jun 11, 2019 | 27.19 | 27.45 | 26.90 | 27.03 | 1,036,683 | +0.00(+0.00%) |
Jun 10, 2019 | 27.07 | 27.33 | 26.96 | 27.03 | 761,562 | +0.00(+0.00%) |
Jun 07, 2019 | 26.76 | 27.24 | 26.69 | 27.03 | 991,700 | +0.48(+1.81%) |
Jun 06, 2019 | 26.31 | 26.68 | 26.25 | 26.55 | 1,104,887 | +0.33(+1.26%) |
Jun 05, 2019 | 25.75 | 26.52 | 25.66 | 26.22 | 1,102,032 | +0.63(+2.46%) |
Jun 04, 2019 | 25.64 | 25.78 | 25.43 | 25.59 | 1,680,503 | +0.21(+0.83%) |