Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.78 | 34.55 | 32.16 | 34.47 | 198,600 | +2.07(+6.39%) |
May 28, 2020 | 34.63 | 34.64 | 32.23 | 32.40 | 132,953 | -2.14(-6.20%) |
May 27, 2020 | 34.20 | 34.69 | 32.90 | 34.54 | 117,004 | +0.67(+1.98%) |
May 26, 2020 | 35.14 | 35.51 | 33.71 | 33.87 | 158,566 | -0.85(-2.45%) |
May 22, 2020 | 34.00 | 34.73 | 33.30 | 34.72 | 161,800 | +0.69(+2.03%) |
May 21, 2020 | 33.63 | 34.81 | 32.99 | 34.03 | 216,954 | +0.39(+1.16%) |
May 20, 2020 | 32.68 | 33.77 | 32.50 | 33.64 | 97,950 | +1.86(+5.85%) |
May 19, 2020 | 32.30 | 32.77 | 31.72 | 31.78 | 142,798 | -0.65(-2.00%) |
May 18, 2020 | 32.71 | 33.52 | 32.30 | 32.43 | 172,652 | +0.71(+2.24%) |
May 15, 2020 | 31.15 | 31.89 | 30.81 | 31.72 | 97,700 | +0.32(+1.02%) |
May 14, 2020 | 30.27 | 31.44 | 29.67 | 31.40 | 88,729 | +0.59(+1.91%) |
May 13, 2020 | 32.02 | 32.67 | 29.50 | 30.81 | 177,937 | -1.72(-5.29%) |
May 12, 2020 | 33.29 | 34.27 | 32.23 | 32.53 | 201,449 | -0.80(-2.40%) |
May 11, 2020 | 35.50 | 36.79 | 32.99 | 33.33 | 224,920 | -0.30(-0.89%) |
May 08, 2020 | 32.65 | 33.79 | 32.38 | 33.63 | 142,100 | +1.46(+4.54%) |
May 07, 2020 | 31.78 | 32.27 | 31.34 | 32.17 | 80,206 | +0.88(+2.81%) |
May 06, 2020 | 31.07 | 31.72 | 30.84 | 31.29 | 90,142 | +0.48(+1.56%) |
May 05, 2020 | 31.45 | 32.13 | 30.59 | 30.81 | 111,367 | -0.06(-0.19%) |
May 04, 2020 | 29.58 | 30.90 | 29.55 | 30.87 | 87,762 | +0.91(+3.04%) |
May 01, 2020 | 30.58 | 30.91 | 29.57 | 29.96 | 102,400 | -1.39(-4.43%) |
Apr 30, 2020 | 32.60 | 32.60 | 31.01 | 31.35 | 114,635 | -1.53(-4.65%) |
Apr 29, 2020 | 31.31 | 32.94 | 31.15 | 32.88 | 224,471 | +2.45(+8.05%) |
Apr 28, 2020 | 31.06 | 31.32 | 30.18 | 30.43 | 83,270 | -0.06(-0.20%) |
Apr 27, 2020 | 29.74 | 30.70 | 29.24 | 30.49 | 90,747 | +1.34(+4.60%) |
Apr 24, 2020 | 29.38 | 29.45 | 28.80 | 29.15 | 90,100 | -0.35(-1.19%) |
Apr 23, 2020 | 29.03 | 29.90 | 29.00 | 29.50 | 90,691 | +0.47(+1.62%) |
Apr 22, 2020 | 28.98 | 29.33 | 28.33 | 29.03 | 59,548 | +0.80(+2.83%) |
Apr 21, 2020 | 28.96 | 29.40 | 28.14 | 28.23 | 146,034 | -1.31(-4.43%) |
Apr 20, 2020 | 29.57 | 29.92 | 29.28 | 29.54 | 116,515 | +0.13(+0.44%) |
Apr 17, 2020 | 28.44 | 29.44 | 28.01 | 29.41 | 142,200 | +1.52(+5.45%) |
Apr 16, 2020 | 27.62 | 27.99 | 27.23 | 27.89 | 104,782 | +0.58(+2.12%) |
Apr 15, 2020 | 27.05 | 27.83 | 26.71 | 27.31 | 128,053 | -0.42(-1.51%) |
Apr 14, 2020 | 27.80 | 28.42 | 27.73 | 27.73 | 98,334 | +0.60(+2.21%) |
Apr 13, 2020 | 27.40 | 27.50 | 26.15 | 27.13 | 140,853 | -0.21(-0.77%) |
Apr 09, 2020 | 28.44 | 28.44 | 27.05 | 27.34 | 157,400 | -0.07(-0.26%) |
Apr 08, 2020 | 27.47 | 27.77 | 26.79 | 27.41 | 111,108 | +0.71(+2.66%) |
Apr 07, 2020 | 28.04 | 28.44 | 26.37 | 26.70 | 103,565 | -0.58(-2.13%) |
Apr 06, 2020 | 27.12 | 27.76 | 26.51 | 27.28 | 155,131 | +1.55(+6.02%) |
Apr 03, 2020 | 26.17 | 26.50 | 24.92 | 25.73 | 97,800 | -0.31(-1.19%) |
Apr 02, 2020 | 25.08 | 26.70 | 25.03 | 26.04 | 156,092 | +1.46(+5.94%) |
Apr 01, 2020 | 24.20 | 25.24 | 23.84 | 24.58 | 161,436 | -0.35(-1.40%) |
Mar 31, 2020 | 23.74 | 25.04 | 23.29 | 24.93 | 179,391 | +1.18(+4.97%) |
Mar 30, 2020 | 21.73 | 23.99 | 21.35 | 23.75 | 168,465 | +2.70(+12.83%) |
Mar 27, 2020 | 22.70 | 22.75 | 20.88 | 21.05 | 145,700 | -2.79(-11.70%) |
Mar 26, 2020 | 21.70 | 24.14 | 21.58 | 23.84 | 212,343 | +2.42(+11.30%) |
Mar 25, 2020 | 22.61 | 23.26 | 21.42 | 21.42 | 193,878 | -1.06(-4.72%) |
Mar 24, 2020 | 22.78 | 23.89 | 21.39 | 22.48 | 156,782 | +0.32(+1.44%) |
Mar 23, 2020 | 22.66 | 22.81 | 21.47 | 22.16 | 130,355 | +0.23(+1.05%) |
Mar 20, 2020 | 22.68 | 23.15 | 21.77 | 21.93 | 243,100 | -0.21(-0.95%) |
Mar 19, 2020 | 21.87 | 22.70 | 21.32 | 22.14 | 218,031 | +0.27(+1.23%) |
Mar 18, 2020 | 21.59 | 22.53 | 21.00 | 21.87 | 308,813 | -1.42(-6.10%) |
Mar 17, 2020 | 21.71 | 24.18 | 20.86 | 23.29 | 247,455 | +2.11(+9.96%) |
Mar 16, 2020 | 20.45 | 23.03 | 20.45 | 21.18 | 155,232 | -3.12(-12.84%) |
Mar 13, 2020 | 23.24 | 24.77 | 22.13 | 24.30 | 179,700 | +2.06(+9.26%) |
Mar 12, 2020 | 24.90 | 25.45 | 22.22 | 22.24 | 217,895 | -4.59(-17.11%) |
Mar 11, 2020 | 27.40 | 27.88 | 26.31 | 26.83 | 126,870 | -1.52(-5.36%) |
Mar 10, 2020 | 27.87 | 28.64 | 26.98 | 28.35 | 127,991 | +1.80(+6.78%) |
Mar 09, 2020 | 27.07 | 27.66 | 26.06 | 26.55 | 174,374 | -2.63(-9.01%) |
Mar 06, 2020 | 28.00 | 29.30 | 27.81 | 29.18 | 142,900 | +0.53(+1.85%) |
Mar 05, 2020 | 29.02 | 29.43 | 28.28 | 28.65 | 110,773 | -1.11(-3.73%) |
Mar 04, 2020 | 29.54 | 30.00 | 28.98 | 29.76 | 99,156 | +0.61(+2.09%) |
Mar 03, 2020 | 29.70 | 30.53 | 28.43 | 29.15 | 154,725 | -0.54(-1.82%) |
Mar 02, 2020 | 28.75 | 29.73 | 27.90 | 29.69 | 166,602 | +1.28(+4.51%) |
Feb 28, 2020 | 26.43 | 28.48 | 26.13 | 28.41 | 197,600 | +0.78(+2.82%) |
Feb 27, 2020 | 28.39 | 29.33 | 27.58 | 27.63 | 164,061 | -1.63(-5.57%) |
Feb 26, 2020 | 29.97 | 30.47 | 29.20 | 29.26 | 111,253 | -0.43(-1.45%) |
Feb 25, 2020 | 30.72 | 30.91 | 29.26 | 29.69 | 173,074 | -1.00(-3.26%) |
Feb 24, 2020 | 31.00 | 32.29 | 30.69 | 30.69 | 151,643 | -2.56(-7.70%) |
Feb 21, 2020 | 35.00 | 35.00 | 33.22 | 33.25 | 113,600 | -1.95(-5.54%) |
Feb 20, 2020 | 35.30 | 35.70 | 34.46 | 35.20 | 359,331 | -0.69(-1.92%) |
Feb 19, 2020 | 35.13 | 36.62 | 35.07 | 35.89 | 247,517 | +1.02(+2.93%) |
Feb 18, 2020 | 33.89 | 34.97 | 32.02 | 34.87 | 334,319 | +5.01(+16.78%) |
Feb 14, 2020 | 30.41 | 30.50 | 29.41 | 29.86 | 107,100 | -0.45(-1.48%) |
Feb 13, 2020 | 30.03 | 30.45 | 29.96 | 30.31 | 64,523 | +0.04(+0.13%) |
Feb 12, 2020 | 29.90 | 30.31 | 29.50 | 30.27 | 70,325 | +0.83(+2.82%) |
Feb 11, 2020 | 29.37 | 29.88 | 29.25 | 29.44 | 70,031 | +0.32(+1.10%) |
Feb 10, 2020 | 28.71 | 29.15 | 28.63 | 29.12 | 65,921 | +0.15(+0.52%) |
Feb 07, 2020 | 28.85 | 29.26 | 28.55 | 28.97 | 71,700 | -0.10(-0.34%) |
Feb 06, 2020 | 29.43 | 29.67 | 28.94 | 29.07 | 51,966 | -0.26(-0.89%) |
Feb 05, 2020 | 29.36 | 29.37 | 28.84 | 29.33 | 86,227 | +0.43(+1.49%) |
Feb 04, 2020 | 28.20 | 29.15 | 28.20 | 28.90 | 89,060 | +1.24(+4.50%) |
Feb 03, 2020 | 27.53 | 28.03 | 27.05 | 27.66 | 178,701 | +0.30(+1.12%) |
Jan 31, 2020 | 28.63 | 28.68 | 27.24 | 27.35 | 99,800 | -1.43(-4.97%) |
Jan 30, 2020 | 28.67 | 29.10 | 28.25 | 28.78 | 78,138 | -0.24(-0.83%) |
Jan 29, 2020 | 28.94 | 29.57 | 28.83 | 29.02 | 131,808 | +0.13(+0.45%) |
Jan 28, 2020 | 28.50 | 29.26 | 28.33 | 28.89 | 103,744 | +0.64(+2.27%) |
Jan 27, 2020 | 28.66 | 29.07 | 28.20 | 28.25 | 85,765 | -1.17(-3.98%) |
Jan 24, 2020 | 30.98 | 31.06 | 29.40 | 29.42 | 100,200 | -1.37(-4.45%) |
Jan 23, 2020 | 30.02 | 30.81 | 29.76 | 30.79 | 160,569 | +0.92(+3.08%) |
Jan 22, 2020 | 29.41 | 30.18 | 29.21 | 29.87 | 183,540 | +0.59(+2.02%) |
Jan 21, 2020 | 29.20 | 29.70 | 29.18 | 29.28 | 75,292 | +0.00(+0.00%) |
Jan 17, 2020 | 29.19 | 29.50 | 28.82 | 29.28 | 80,300 | +0.35(+1.21%) |
Jan 16, 2020 | 28.61 | 29.04 | 28.50 | 28.93 | 75,600 | +0.61(+2.15%) |
Jan 15, 2020 | 28.76 | 29.08 | 28.13 | 28.32 | 66,649 | -0.55(-1.91%) |
Jan 14, 2020 | 28.18 | 29.03 | 28.12 | 28.87 | 121,936 | +0.72(+2.56%) |
Jan 13, 2020 | 27.52 | 28.30 | 27.52 | 28.15 | 78,881 | +0.71(+2.59%) |
Jan 10, 2020 | 27.65 | 27.89 | 27.29 | 27.44 | 83,900 | -0.18(-0.65%) |
Jan 09, 2020 | 27.66 | 28.36 | 27.47 | 27.62 | 107,937 | +0.24(+0.88%) |
Jan 08, 2020 | 27.40 | 27.71 | 27.19 | 27.38 | 58,529 | +0.06(+0.22%) |
Jan 07, 2020 | 27.28 | 27.69 | 26.59 | 27.32 | 67,828 | +0.14(+0.52%) |
Jan 06, 2020 | 26.99 | 27.48 | 26.65 | 27.18 | 106,137 | -0.08(-0.29%) |
Jan 03, 2020 | 27.49 | 27.50 | 26.96 | 27.26 | 114,600 | -0.57(-2.05%) |
Jan 02, 2020 | 27.35 | 28.00 | 27.09 | 27.83 | 95,408 | +0.87(+3.23%) |
Dec 31, 2019 | 27.08 | 27.26 | 26.87 | 26.96 | 74,600 | -0.14(-0.52%) |
Dec 30, 2019 | 26.91 | 27.26 | 26.60 | 27.10 | 61,612 | +0.01(+0.04%) |
Dec 27, 2019 | 27.57 | 27.57 | 27.00 | 27.09 | 64,100 | -0.37(-1.35%) |
Dec 26, 2019 | 27.66 | 27.66 | 27.32 | 27.46 | 29,182 | -0.16(-0.58%) |
Dec 24, 2019 | 27.39 | 27.63 | 27.20 | 27.62 | 36,200 | +0.28(+1.02%) |
Dec 23, 2019 | 26.87 | 27.68 | 26.63 | 27.34 | 71,529 | +0.51(+1.90%) |
Dec 20, 2019 | 27.20 | 27.20 | 26.66 | 26.83 | 242,600 | -0.27(-1.00%) |
Dec 19, 2019 | 27.39 | 27.39 | 26.93 | 27.10 | 142,335 | -0.20(-0.73%) |
Dec 18, 2019 | 27.13 | 27.38 | 26.92 | 27.30 | 98,641 | +0.21(+0.78%) |
Dec 17, 2019 | 27.15 | 27.39 | 26.92 | 27.09 | 125,386 | +0.10(+0.37%) |
Dec 16, 2019 | 26.96 | 27.63 | 26.91 | 26.99 | 134,595 | +0.03(+0.11%) |
Dec 13, 2019 | 26.79 | 27.45 | 26.79 | 26.96 | 63,400 | +0.13(+0.48%) |
Dec 12, 2019 | 26.46 | 27.02 | 26.40 | 26.83 | 99,742 | +0.45(+1.71%) |
Dec 11, 2019 | 26.39 | 26.64 | 26.26 | 26.38 | 97,297 | +0.10(+0.38%) |
Dec 10, 2019 | 26.15 | 26.67 | 26.08 | 26.28 | 78,756 | +0.05(+0.17%) |
Dec 09, 2019 | 26.42 | 26.54 | 26.15 | 26.23 | 97,404 | -0.20(-0.74%) |
Dec 06, 2019 | 26.23 | 26.70 | 26.20 | 26.43 | 165,500 | +0.46(+1.77%) |
Dec 05, 2019 | 26.22 | 26.35 | 25.93 | 25.97 | 95,617 | -0.10(-0.38%) |
Dec 04, 2019 | 25.94 | 26.53 | 25.84 | 26.07 | 102,539 | +0.34(+1.32%) |
Dec 03, 2019 | 25.18 | 25.89 | 25.10 | 25.73 | 342,372 | +0.10(+0.39%) |
Dec 02, 2019 | 25.99 | 25.99 | 25.42 | 25.63 | 124,050 | -0.29(-1.12%) |
Nov 29, 2019 | 25.68 | 26.12 | 25.66 | 25.92 | 64,700 | -0.20(-0.77%) |
Nov 27, 2019 | 26.31 | 26.31 | 25.92 | 26.12 | 47,900 | +0.01(+0.04%) |
Nov 26, 2019 | 26.44 | 26.64 | 26.00 | 26.11 | 75,399 | -0.30(-1.14%) |
Nov 25, 2019 | 25.92 | 26.45 | 25.75 | 26.41 | 77,833 | +0.66(+2.56%) |
Nov 22, 2019 | 25.67 | 25.78 | 25.35 | 25.75 | 73,400 | +0.26(+1.02%) |
Nov 21, 2019 | 25.63 | 25.84 | 25.44 | 25.49 | 125,461 | -0.14(-0.55%) |
Nov 20, 2019 | 26.12 | 26.63 | 25.56 | 25.63 | 88,803 | -0.68(-2.58%) |
Nov 19, 2019 | 26.28 | 26.77 | 26.07 | 26.31 | 99,881 | +0.19(+0.73%) |
Nov 18, 2019 | 27.30 | 27.30 | 26.05 | 26.12 | 93,188 | -1.26(-4.60%) |
Nov 15, 2019 | 27.60 | 27.84 | 27.01 | 27.38 | 99,300 | -0.01(-0.04%) |
Nov 14, 2019 | 26.96 | 27.87 | 26.96 | 27.39 | 188,684 | +0.39(+1.44%) |
Nov 13, 2019 | 26.93 | 27.44 | 26.89 | 27.00 | 198,432 | -0.10(-0.37%) |
Nov 12, 2019 | 27.15 | 28.15 | 27.01 | 27.10 | 183,922 | +0.09(+0.33%) |
Nov 11, 2019 | 26.52 | 27.13 | 26.17 | 27.01 | 238,521 | +0.21(+0.80%) |
Nov 08, 2019 | 28.67 | 28.67 | 26.38 | 26.80 | 245,200 | -1.95(-6.80%) |
Nov 07, 2019 | 30.91 | 30.91 | 28.75 | 28.75 | 404,399 | +1.75(+6.48%) |
Nov 06, 2019 | 28.14 | 28.14 | 27.00 | 27.00 | 99,366 | -1.21(-4.29%) |
Nov 05, 2019 | 28.14 | 28.64 | 28.04 | 28.21 | 121,893 | +0.23(+0.82%) |
Nov 04, 2019 | 28.70 | 28.71 | 27.70 | 27.98 | 104,444 | -0.28(-0.99%) |
Nov 01, 2019 | 27.46 | 28.31 | 27.25 | 28.26 | 65,300 | +1.04(+3.82%) |
Oct 31, 2019 | 27.33 | 27.45 | 26.71 | 27.22 | 158,063 | -0.13(-0.48%) |
Oct 30, 2019 | 28.41 | 28.42 | 27.34 | 27.35 | 90,406 | -0.92(-3.25%) |
Oct 29, 2019 | 28.47 | 28.88 | 28.13 | 28.27 | 64,382 | -0.33(-1.15%) |
Oct 28, 2019 | 28.02 | 28.71 | 28.02 | 28.60 | 60,033 | +0.81(+2.91%) |
Oct 25, 2019 | 28.33 | 28.75 | 27.69 | 27.79 | 61,200 | -0.45(-1.59%) |
Oct 24, 2019 | 27.89 | 28.40 | 27.47 | 28.24 | 108,151 | +0.71(+2.58%) |
Oct 23, 2019 | 27.07 | 27.83 | 26.90 | 27.53 | 55,874 | +0.19(+0.69%) |
Oct 22, 2019 | 27.97 | 27.97 | 27.26 | 27.34 | 50,219 | -0.59(-2.11%) |
Oct 21, 2019 | 27.96 | 28.34 | 27.90 | 27.93 | 54,741 | +0.23(+0.83%) |
Oct 18, 2019 | 28.33 | 28.44 | 27.60 | 27.70 | 46,400 | -0.84(-2.94%) |
Oct 17, 2019 | 28.50 | 28.77 | 28.35 | 28.54 | 61,038 | +0.27(+0.96%) |
Oct 16, 2019 | 28.56 | 28.66 | 28.09 | 28.27 | 45,288 | -0.36(-1.26%) |
Oct 15, 2019 | 28.45 | 28.75 | 28.02 | 28.63 | 69,092 | +0.29(+1.02%) |
Oct 14, 2019 | 28.84 | 28.96 | 28.18 | 28.34 | 51,626 | -0.62(-2.14%) |
Oct 11, 2019 | 28.82 | 29.47 | 28.74 | 28.96 | 71,100 | +0.68(+2.40%) |
Oct 10, 2019 | 28.24 | 28.69 | 28.12 | 28.28 | 53,933 | +0.10(+0.35%) |
Oct 09, 2019 | 28.12 | 28.44 | 27.95 | 28.18 | 44,669 | +0.24(+0.86%) |
Oct 08, 2019 | 28.62 | 28.62 | 27.71 | 27.94 | 73,519 | -1.07(-3.69%) |
Oct 07, 2019 | 29.21 | 29.43 | 28.90 | 29.01 | 57,650 | -0.32(-1.09%) |
Oct 04, 2019 | 28.86 | 29.47 | 28.65 | 29.33 | 49,700 | +0.48(+1.66%) |
Oct 03, 2019 | 28.74 | 29.01 | 28.25 | 28.85 | 69,874 | +0.07(+0.24%) |
Oct 02, 2019 | 28.78 | 29.14 | 28.32 | 28.78 | 91,603 | -0.30(-1.03%) |
Oct 01, 2019 | 30.06 | 30.60 | 29.02 | 29.08 | 89,219 | -0.78(-2.61%) |
Sep 30, 2019 | 29.82 | 30.03 | 29.20 | 29.86 | 67,329 | +0.18(+0.61%) |
Sep 27, 2019 | 30.32 | 30.46 | 29.47 | 29.68 | 66,800 | -0.67(-2.21%) |
Sep 26, 2019 | 30.83 | 30.83 | 30.21 | 30.35 | 78,553 | -0.56(-1.81%) |
Sep 25, 2019 | 30.23 | 31.08 | 29.72 | 30.91 | 151,187 | +0.71(+2.35%) |
Sep 24, 2019 | 31.41 | 31.75 | 29.89 | 30.20 | 186,733 | -1.13(-3.61%) |
Sep 23, 2019 | 31.78 | 31.91 | 31.23 | 31.33 | 94,846 | -0.26(-0.82%) |
Sep 20, 2019 | 32.01 | 32.51 | 31.53 | 31.59 | 239,100 | -0.45(-1.40%) |
Sep 19, 2019 | 32.20 | 32.53 | 31.76 | 32.04 | 97,126 | +0.10(+0.31%) |
Sep 18, 2019 | 32.30 | 32.30 | 31.30 | 31.94 | 75,015 | -0.33(-1.02%) |
Sep 17, 2019 | 32.06 | 32.35 | 31.63 | 32.27 | 53,247 | +0.03(+0.09%) |
Sep 16, 2019 | 32.40 | 32.95 | 31.89 | 32.24 | 74,961 | -0.58(-1.77%) |
Sep 13, 2019 | 32.86 | 33.16 | 32.48 | 32.82 | 90,000 | +0.11(+0.34%) |
Sep 12, 2019 | 32.89 | 32.95 | 32.13 | 32.71 | 61,658 | +0.23(+0.71%) |
Sep 11, 2019 | 31.34 | 32.61 | 31.34 | 32.48 | 76,882 | +1.32(+4.24%) |
Sep 10, 2019 | 31.02 | 31.79 | 29.89 | 31.16 | 104,817 | -0.15(-0.48%) |
Sep 09, 2019 | 31.42 | 31.42 | 30.79 | 31.31 | 88,304 | +0.11(+0.35%) |
Sep 06, 2019 | 31.31 | 31.55 | 31.01 | 31.20 | 81,000 | +0.04(+0.13%) |
Sep 05, 2019 | 31.20 | 32.13 | 30.74 | 31.16 | 144,798 | +0.47(+1.53%) |
Sep 04, 2019 | 30.92 | 31.37 | 30.40 | 30.69 | 272,664 | +0.26(+0.85%) |
Sep 03, 2019 | 31.28 | 31.40 | 30.03 | 30.43 | 133,065 | -0.98(-3.12%) |
Aug 30, 2019 | 30.94 | 31.54 | 30.81 | 31.41 | 115,700 | +0.76(+2.48%) |
Aug 29, 2019 | 31.01 | 31.09 | 30.52 | 30.65 | 49,184 | +0.10(+0.33%) |
Aug 28, 2019 | 30.14 | 30.89 | 30.10 | 30.55 | 46,670 | +0.22(+0.73%) |
Aug 27, 2019 | 31.61 | 31.78 | 30.22 | 30.33 | 95,892 | -1.00(-3.19%) |
Aug 26, 2019 | 31.71 | 31.71 | 30.98 | 31.33 | 61,643 | +0.10(+0.32%) |
Aug 23, 2019 | 31.99 | 32.50 | 30.95 | 31.23 | 128,900 | -0.94(-2.92%) |
Aug 22, 2019 | 32.67 | 32.91 | 32.13 | 32.17 | 70,215 | -0.34(-1.05%) |
Aug 21, 2019 | 32.03 | 32.71 | 31.74 | 32.51 | 173,465 | +0.64(+2.01%) |
Aug 20, 2019 | 32.00 | 32.58 | 31.86 | 31.87 | 129,609 | -0.27(-0.84%) |
Aug 19, 2019 | 32.07 | 32.40 | 32.01 | 32.14 | 108,306 | +0.28(+0.88%) |
Aug 16, 2019 | 31.15 | 32.13 | 31.15 | 31.86 | 71,900 | +0.97(+3.14%) |
Aug 15, 2019 | 31.49 | 31.68 | 30.89 | 30.89 | 119,620 | -0.60(-1.91%) |
Aug 14, 2019 | 31.64 | 32.22 | 31.02 | 31.49 | 181,778 | -0.57(-1.78%) |
Aug 13, 2019 | 30.93 | 32.23 | 30.93 | 32.06 | 131,939 | +0.94(+3.02%) |
Aug 12, 2019 | 30.50 | 31.17 | 29.56 | 31.12 | 118,142 | +0.71(+2.33%) |
Aug 09, 2019 | 32.15 | 32.15 | 30.16 | 30.41 | 172,200 | -0.99(-3.15%) |
Aug 08, 2019 | 30.00 | 31.56 | 29.27 | 31.40 | 289,823 | +4.55(+16.95%) |
Aug 07, 2019 | 25.71 | 26.95 | 25.64 | 26.85 | 84,135 | +0.60(+2.29%) |
Aug 06, 2019 | 25.75 | 26.28 | 25.67 | 26.25 | 57,051 | +0.68(+2.66%) |
Aug 05, 2019 | 25.87 | 25.87 | 25.29 | 25.57 | 80,193 | -1.07(-4.02%) |
Aug 02, 2019 | 26.94 | 27.30 | 26.50 | 26.64 | 65,500 | -0.45(-1.66%) |
Aug 01, 2019 | 27.82 | 28.40 | 26.82 | 27.09 | 89,207 | -0.69(-2.48%) |
Jul 31, 2019 | 28.16 | 28.48 | 27.71 | 27.78 | 106,345 | -0.40(-1.42%) |
Jul 30, 2019 | 27.84 | 28.19 | 27.70 | 28.18 | 62,126 | +0.06(+0.21%) |
Jul 29, 2019 | 28.04 | 28.18 | 27.42 | 28.12 | 71,053 | -0.02(-0.07%) |
Jul 26, 2019 | 29.25 | 29.25 | 27.93 | 28.14 | 122,300 | -0.86(-2.97%) |
Jul 25, 2019 | 29.18 | 29.56 | 28.73 | 29.00 | 135,862 | -0.18(-0.62%) |
Jul 24, 2019 | 27.21 | 29.78 | 27.21 | 29.18 | 216,198 | +2.04(+7.52%) |
Jul 23, 2019 | 25.77 | 27.35 | 25.77 | 27.14 | 214,744 | +1.55(+6.06%) |
Jul 22, 2019 | 25.59 | 25.71 | 25.32 | 25.59 | 62,788 | +0.18(+0.71%) |
Jul 19, 2019 | 25.33 | 25.69 | 25.27 | 25.41 | 87,900 | +0.12(+0.47%) |
Jul 18, 2019 | 25.16 | 25.67 | 25.16 | 25.29 | 80,382 | +0.19(+0.76%) |
Jul 17, 2019 | 25.32 | 25.39 | 25.05 | 25.10 | 64,046 | -0.18(-0.71%) |
Jul 16, 2019 | 25.30 | 25.44 | 25.00 | 25.28 | 53,684 | -0.12(-0.47%) |
Jul 15, 2019 | 25.40 | 25.76 | 25.09 | 25.40 | 48,883 | +0.11(+0.43%) |
Jul 12, 2019 | 25.05 | 25.46 | 25.05 | 25.29 | 64,700 | +0.34(+1.36%) |
Jul 11, 2019 | 25.27 | 25.59 | 24.52 | 24.95 | 95,639 | -0.19(-0.76%) |
Jul 10, 2019 | 24.98 | 25.60 | 24.89 | 25.14 | 144,139 | +0.52(+2.11%) |
Jul 09, 2019 | 24.20 | 24.73 | 24.15 | 24.62 | 79,996 | +0.39(+1.61%) |
Jul 08, 2019 | 24.74 | 24.90 | 24.21 | 24.23 | 139,783 | -0.52(-2.10%) |
Jul 05, 2019 | 24.87 | 25.09 | 24.62 | 24.75 | 85,600 | -0.05(-0.20%) |
Jul 03, 2019 | 25.00 | 25.22 | 24.71 | 24.80 | 90,200 | +0.06(+0.24%) |
Jul 02, 2019 | 24.64 | 24.82 | 24.07 | 24.74 | 138,874 | +0.09(+0.37%) |
Jul 01, 2019 | 24.96 | 25.42 | 24.32 | 24.65 | 85,852 | +0.30(+1.23%) |
Jun 28, 2019 | 24.34 | 24.50 | 24.10 | 24.35 | 124,900 | +0.19(+0.79%) |
Jun 27, 2019 | 23.78 | 24.26 | 23.78 | 24.16 | 104,923 | +0.55(+2.33%) |
Jun 26, 2019 | 23.80 | 24.00 | 23.56 | 23.61 | 74,168 | +0.22(+0.94%) |
Jun 25, 2019 | 23.37 | 23.93 | 23.34 | 23.39 | 81,893 | +0.00(+0.00%) |
Jun 24, 2019 | 23.68 | 23.97 | 23.27 | 23.39 | 101,011 | -0.28(-1.18%) |
Jun 21, 2019 | 24.19 | 24.54 | 23.64 | 23.67 | 177,100 | -0.67(-2.75%) |
Jun 20, 2019 | 24.27 | 24.35 | 23.98 | 24.34 | 100,452 | +0.47(+1.97%) |
Jun 19, 2019 | 23.89 | 24.28 | 23.79 | 23.87 | 105,007 | -0.05(-0.21%) |
Jun 18, 2019 | 23.21 | 24.21 | 23.21 | 23.92 | 104,249 | +0.78(+3.37%) |
Jun 17, 2019 | 24.09 | 24.20 | 23.07 | 23.14 | 88,322 | -0.98(-4.06%) |
Jun 14, 2019 | 24.25 | 24.35 | 23.75 | 24.12 | 97,400 | -0.40(-1.63%) |
Jun 13, 2019 | 25.18 | 25.18 | 24.40 | 24.52 | 139,433 | -0.50(-2.00%) |
Jun 12, 2019 | 23.96 | 25.44 | 23.96 | 25.02 | 133,917 | +0.97(+4.03%) |
Jun 11, 2019 | 24.50 | 24.50 | 23.82 | 24.05 | 74,441 | -0.17(-0.70%) |
Jun 10, 2019 | 23.87 | 24.59 | 23.87 | 24.22 | 64,144 | +0.52(+2.19%) |
Jun 07, 2019 | 23.66 | 23.85 | 23.30 | 23.70 | 57,500 | +0.16(+0.68%) |
Jun 06, 2019 | 23.89 | 23.89 | 23.10 | 23.54 | 110,350 | -0.36(-1.51%) |
Jun 05, 2019 | 24.26 | 24.26 | 23.41 | 23.90 | 143,121 | -0.23(-0.95%) |
Jun 04, 2019 | 23.39 | 24.18 | 23.25 | 24.13 | 111,801 | +1.11(+4.82%) |