Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.66 | 32.88 | 32.08 | 32.43 | 242,441 | -0.68(-2.05%) |
May 28, 2020 | 35.55 | 35.67 | 32.67 | 33.11 | 269,509 | -2.02(-5.74%) |
May 27, 2020 | 33.97 | 35.33 | 33.48 | 35.12 | 336,349 | +2.53(+7.76%) |
May 26, 2020 | 31.68 | 32.91 | 31.68 | 32.60 | 201,191 | +2.40(+7.94%) |
May 22, 2020 | 30.61 | 30.61 | 29.92 | 30.20 | 163,384 | -0.19(-0.61%) |
May 21, 2020 | 30.17 | 30.74 | 30.17 | 30.38 | 142,421 | +0.03(+0.09%) |
May 20, 2020 | 29.56 | 30.62 | 29.44 | 30.36 | 263,394 | +1.35(+4.65%) |
May 19, 2020 | 30.25 | 30.41 | 28.99 | 29.01 | 165,069 | -1.44(-4.73%) |
May 18, 2020 | 29.78 | 30.88 | 29.50 | 30.45 | 283,702 | +2.06(+7.27%) |
May 15, 2020 | 27.79 | 28.54 | 27.58 | 28.38 | 175,108 | +0.34(+1.23%) |
May 14, 2020 | 26.94 | 28.12 | 26.01 | 28.04 | 201,196 | +0.39(+1.41%) |
May 13, 2020 | 28.52 | 28.78 | 27.32 | 27.65 | 230,014 | -1.15(-4.00%) |
May 12, 2020 | 30.13 | 30.28 | 28.69 | 28.80 | 261,641 | -1.22(-4.06%) |
May 11, 2020 | 30.73 | 30.73 | 29.59 | 30.02 | 172,738 | -1.34(-4.27%) |
May 08, 2020 | 30.69 | 31.41 | 30.61 | 31.36 | 159,404 | +1.45(+4.85%) |
May 07, 2020 | 30.73 | 31.06 | 29.62 | 29.91 | 207,948 | -0.19(-0.62%) |
May 06, 2020 | 30.52 | 30.70 | 29.62 | 30.09 | 240,928 | -0.32(-1.04%) |
May 05, 2020 | 31.79 | 32.07 | 30.11 | 30.41 | 187,340 | -0.86(-2.74%) |
May 04, 2020 | 30.61 | 31.41 | 29.78 | 31.27 | 221,601 | +0.32(+1.02%) |
May 01, 2020 | 31.93 | 32.18 | 30.39 | 30.95 | 213,723 | -2.07(-6.28%) |
Apr 30, 2020 | 33.02 | 33.60 | 31.81 | 33.02 | 284,811 | -0.83(-2.44%) |
Apr 29, 2020 | 33.18 | 34.53 | 32.73 | 33.85 | 348,693 | +1.73(+5.38%) |
Apr 28, 2020 | 32.15 | 32.76 | 31.72 | 32.12 | 281,721 | +0.92(+2.95%) |
Apr 27, 2020 | 30.01 | 31.56 | 29.96 | 31.20 | 246,190 | +1.67(+5.67%) |
Apr 24, 2020 | 28.59 | 29.84 | 28.27 | 29.53 | 214,798 | +1.10(+3.86%) |
Apr 23, 2020 | 28.47 | 29.19 | 28.30 | 28.43 | 167,354 | +0.02(+0.07%) |
Apr 22, 2020 | 28.82 | 29.11 | 28.15 | 28.41 | 250,683 | +0.24(+0.86%) |
Apr 21, 2020 | 25.59 | 28.49 | 25.19 | 28.17 | 365,970 | +1.25(+4.63%) |
Apr 20, 2020 | 26.67 | 27.93 | 26.06 | 26.92 | 198,029 | -0.50(-1.83%) |
Apr 17, 2020 | 26.11 | 27.67 | 25.51 | 27.43 | 329,888 | +2.56(+10.28%) |
Apr 16, 2020 | 25.95 | 26.48 | 24.17 | 24.87 | 319,689 | -1.10(-4.22%) |
Apr 15, 2020 | 26.39 | 26.66 | 25.44 | 25.97 | 265,274 | -1.48(-5.39%) |
Apr 14, 2020 | 28.90 | 29.49 | 27.04 | 27.45 | 238,295 | -0.54(-1.93%) |
Apr 13, 2020 | 30.89 | 31.14 | 27.91 | 27.98 | 247,386 | -2.61(-8.54%) |
Apr 09, 2020 | 28.82 | 30.70 | 28.34 | 30.60 | 283,852 | +2.24(+7.90%) |
Apr 08, 2020 | 27.83 | 28.80 | 27.10 | 28.36 | 360,604 | +1.27(+4.70%) |
Apr 07, 2020 | 27.89 | 28.75 | 26.50 | 27.08 | 354,680 | -0.04(-0.14%) |
Apr 06, 2020 | 26.47 | 27.33 | 25.97 | 27.12 | 429,536 | +1.94(+7.72%) |
Apr 03, 2020 | 25.99 | 26.41 | 24.47 | 25.18 | 204,687 | -1.38(-5.18%) |
Apr 02, 2020 | 25.20 | 26.95 | 25.20 | 26.55 | 475,184 | +1.10(+4.31%) |
Apr 01, 2020 | 26.12 | 26.56 | 25.13 | 25.46 | 298,671 | -1.80(-6.62%) |
Mar 31, 2020 | 25.90 | 27.38 | 25.61 | 27.26 | 537,594 | +1.14(+4.36%) |
Mar 30, 2020 | 25.89 | 26.22 | 24.73 | 26.12 | 262,345 | +0.57(+2.24%) |
Mar 27, 2020 | 25.82 | 26.42 | 24.72 | 25.55 | 300,015 | -0.84(-3.19%) |
Mar 26, 2020 | 24.47 | 26.65 | 24.05 | 26.39 | 265,198 | +2.24(+9.26%) |
Mar 25, 2020 | 25.42 | 25.53 | 23.97 | 24.15 | 296,562 | -1.11(-4.39%) |
Mar 24, 2020 | 24.85 | 25.50 | 23.99 | 25.26 | 360,440 | +1.81(+7.72%) |
Mar 23, 2020 | 25.04 | 25.04 | 22.92 | 23.45 | 334,629 | -1.40(-5.65%) |
Mar 20, 2020 | 28.57 | 29.52 | 24.59 | 24.85 | 537,581 | -3.84(-13.39%) |
Mar 19, 2020 | 26.12 | 29.22 | 24.96 | 28.70 | 490,275 | +2.01(+7.55%) |
Mar 18, 2020 | 25.44 | 27.03 | 24.19 | 26.68 | 546,370 | -0.23(-0.86%) |
Mar 17, 2020 | 23.15 | 26.94 | 20.11 | 26.91 | 679,974 | +3.74(+16.15%) |
Mar 16, 2020 | 24.02 | 25.66 | 23.11 | 23.17 | 455,059 | -3.49(-13.10%) |
Mar 13, 2020 | 24.68 | 26.71 | 24.02 | 26.67 | 378,482 | +2.88(+12.12%) |
Mar 12, 2020 | 24.66 | 25.44 | 22.93 | 23.78 | 453,096 | -2.50(-9.53%) |
Mar 11, 2020 | 27.76 | 28.43 | 25.97 | 26.29 | 308,711 | -2.49(-8.64%) |
Mar 10, 2020 | 28.72 | 29.00 | 27.14 | 28.77 | 322,949 | +1.02(+3.66%) |
Mar 09, 2020 | 28.22 | 29.12 | 26.91 | 27.76 | 233,084 | -2.83(-9.24%) |
Mar 06, 2020 | 29.75 | 30.73 | 29.16 | 30.58 | 254,125 | -0.54(-1.72%) |
Mar 05, 2020 | 31.87 | 32.11 | 30.84 | 31.12 | 353,313 | -1.77(-5.39%) |
Mar 04, 2020 | 32.66 | 32.95 | 31.60 | 32.89 | 232,526 | +0.67(+2.09%) |
Mar 03, 2020 | 33.03 | 34.16 | 31.76 | 32.22 | 235,793 | -0.90(-2.71%) |
Mar 02, 2020 | 31.92 | 33.11 | 31.57 | 33.11 | 175,619 | +1.19(+3.73%) |
Feb 28, 2020 | 32.70 | 33.13 | 31.32 | 31.92 | 505,545 | -1.35(-4.05%) |
Feb 27, 2020 | 33.59 | 34.93 | 33.26 | 33.27 | 317,797 | -0.99(-2.89%) |
Feb 26, 2020 | 34.81 | 34.93 | 34.02 | 34.26 | 245,079 | -0.26(-0.75%) |
Feb 25, 2020 | 35.76 | 36.10 | 34.44 | 34.52 | 214,331 | -1.22(-3.41%) |
Feb 24, 2020 | 36.42 | 36.42 | 35.50 | 35.74 | 253,279 | -1.38(-3.71%) |
Feb 21, 2020 | 37.30 | 37.30 | 36.65 | 37.12 | 888,573 | -0.28(-0.74%) |
Feb 20, 2020 | 36.74 | 37.45 | 36.74 | 37.39 | 205,267 | +0.51(+1.38%) |
Feb 19, 2020 | 36.72 | 37.06 | 36.72 | 36.88 | 165,564 | +0.29(+0.78%) |
Feb 18, 2020 | 37.00 | 37.15 | 36.23 | 36.60 | 146,610 | -0.45(-1.22%) |
Feb 14, 2020 | 37.70 | 37.70 | 36.97 | 37.05 | 238,648 | -0.65(-1.72%) |
Feb 13, 2020 | 37.14 | 37.79 | 37.14 | 37.70 | 240,649 | +0.46(+1.24%) |
Feb 12, 2020 | 37.08 | 37.48 | 37.07 | 37.24 | 255,247 | +0.17(+0.45%) |
Feb 11, 2020 | 36.66 | 37.26 | 36.59 | 37.07 | 251,570 | +0.72(+1.98%) |
Feb 10, 2020 | 36.03 | 36.35 | 35.97 | 36.35 | 155,769 | +0.20(+0.56%) |
Feb 07, 2020 | 36.36 | 36.69 | 36.02 | 36.15 | 139,834 | -0.33(-0.91%) |
Feb 06, 2020 | 36.70 | 36.74 | 36.26 | 36.48 | 259,199 | -0.02(-0.05%) |
Feb 05, 2020 | 35.91 | 36.59 | 35.70 | 36.50 | 232,013 | +0.90(+2.52%) |
Feb 04, 2020 | 35.11 | 35.61 | 34.98 | 35.60 | 219,106 | +0.91(+2.64%) |
Feb 03, 2020 | 34.24 | 34.69 | 34.11 | 34.69 | 205,822 | +0.73(+2.15%) |
Jan 31, 2020 | 34.35 | 34.35 | 33.84 | 33.96 | 213,430 | -0.65(-1.87%) |
Jan 30, 2020 | 33.89 | 34.62 | 33.84 | 34.60 | 137,855 | +0.47(+1.38%) |
Jan 29, 2020 | 34.92 | 34.92 | 34.12 | 34.13 | 210,496 | -0.66(-1.89%) |
Jan 28, 2020 | 34.78 | 34.97 | 34.56 | 34.79 | 176,119 | +0.22(+0.64%) |
Jan 27, 2020 | 34.46 | 35.04 | 34.32 | 34.57 | 191,232 | -0.62(-1.76%) |
Jan 24, 2020 | 36.11 | 36.36 | 34.97 | 35.18 | 263,758 | -0.68(-1.91%) |
Jan 23, 2020 | 36.14 | 37.00 | 35.77 | 35.87 | 539,867 | -1.28(-3.46%) |
Jan 22, 2020 | 34.61 | 37.42 | 34.55 | 37.15 | 748,076 | +3.65(+10.89%) |
Jan 21, 2020 | 34.03 | 34.03 | 33.46 | 33.50 | 110,555 | -0.64(-1.87%) |
Jan 17, 2020 | 34.62 | 34.65 | 34.06 | 34.14 | 120,785 | -0.17(-0.49%) |
Jan 16, 2020 | 34.29 | 34.59 | 33.92 | 34.31 | 167,466 | +0.25(+0.73%) |
Jan 15, 2020 | 33.92 | 34.19 | 33.82 | 34.06 | 180,791 | -0.05(-0.14%) |
Jan 14, 2020 | 33.94 | 34.16 | 33.68 | 34.10 | 145,935 | +0.06(+0.16%) |
Jan 13, 2020 | 33.70 | 34.08 | 33.45 | 34.05 | 106,437 | +0.37(+1.10%) |
Jan 10, 2020 | 34.08 | 34.17 | 33.59 | 33.68 | 90,264 | -0.19(-0.57%) |
Jan 09, 2020 | 34.27 | 34.31 | 33.79 | 33.87 | 92,704 | -0.16(-0.46%) |
Jan 08, 2020 | 33.64 | 34.13 | 33.64 | 34.03 | 124,512 | +0.44(+1.32%) |
Jan 07, 2020 | 33.93 | 33.96 | 33.44 | 33.59 | 86,888 | -0.59(-1.73%) |
Jan 06, 2020 | 34.07 | 34.28 | 33.73 | 34.18 | 90,187 | -0.26(-0.75%) |
Jan 03, 2020 | 34.26 | 34.60 | 33.96 | 34.44 | 201,417 | -0.29(-0.82%) |
Jan 02, 2020 | 34.91 | 34.91 | 34.40 | 34.72 | 117,590 | -0.09(-0.27%) |
Dec 31, 2019 | 34.80 | 34.99 | 34.69 | 34.81 | 114,616 | -0.06(-0.17%) |
Dec 30, 2019 | 34.95 | 35.07 | 34.74 | 34.87 | 108,993 | +0.17(+0.48%) |
Dec 27, 2019 | 34.88 | 35.07 | 34.50 | 34.71 | 118,735 | -0.10(-0.29%) |
Dec 26, 2019 | 34.80 | 34.85 | 34.64 | 34.81 | 87,082 | -0.17(-0.50%) |
Dec 24, 2019 | 34.97 | 35.01 | 34.65 | 34.98 | 57,845 | -0.05(-0.13%) |
Dec 23, 2019 | 35.33 | 35.44 | 34.79 | 35.03 | 104,773 | -0.22(-0.63%) |
Dec 20, 2019 | 35.36 | 35.46 | 35.15 | 35.25 | 1,214,432 | -0.03(-0.08%) |
Dec 19, 2019 | 35.21 | 35.30 | 34.92 | 35.28 | 116,841 | +0.04(+0.10%) |
Dec 18, 2019 | 35.37 | 35.37 | 35.04 | 35.24 | 101,325 | +0.04(+0.10%) |
Dec 17, 2019 | 34.87 | 35.22 | 34.81 | 35.21 | 121,440 | +0.37(+1.06%) |
Dec 16, 2019 | 34.66 | 35.09 | 34.46 | 34.84 | 158,989 | +0.40(+1.15%) |
Dec 13, 2019 | 34.30 | 34.69 | 33.92 | 34.44 | 67,305 | -0.17(-0.48%) |
Dec 12, 2019 | 33.97 | 34.87 | 33.85 | 34.61 | 138,705 | +0.66(+1.95%) |
Dec 11, 2019 | 33.95 | 34.11 | 33.81 | 33.95 | 60,610 | -0.08(-0.24%) |
Dec 10, 2019 | 33.92 | 34.07 | 33.85 | 34.03 | 70,917 | +0.10(+0.30%) |
Dec 09, 2019 | 33.80 | 34.09 | 33.80 | 33.93 | 139,597 | -0.08(-0.24%) |
Dec 06, 2019 | 34.03 | 34.39 | 34.01 | 34.01 | 128,956 | +0.23(+0.68%) |
Dec 05, 2019 | 33.84 | 33.94 | 33.71 | 33.78 | 126,068 | +0.10(+0.30%) |
Dec 04, 2019 | 33.47 | 33.86 | 33.47 | 33.68 | 116,741 | +0.40(+1.22%) |
Dec 03, 2019 | 33.07 | 33.40 | 32.75 | 33.27 | 114,899 | -0.18(-0.55%) |
Dec 02, 2019 | 33.62 | 33.79 | 33.27 | 33.46 | 139,107 | +0.02(+0.06%) |
Nov 29, 2019 | 33.51 | 33.81 | 33.43 | 33.44 | 51,756 | -0.18(-0.55%) |
Nov 27, 2019 | 33.63 | 33.75 | 33.25 | 33.62 | 76,003 | +0.13(+0.38%) |
Nov 26, 2019 | 33.84 | 33.94 | 33.49 | 33.50 | 168,803 | -0.49(-1.43%) |
Nov 25, 2019 | 33.57 | 34.17 | 33.52 | 33.98 | 187,536 | +0.40(+1.21%) |
Nov 22, 2019 | 33.57 | 33.75 | 33.32 | 33.58 | 143,418 | +0.09(+0.27%) |
Nov 21, 2019 | 33.61 | 33.61 | 32.85 | 33.49 | 166,820 | +0.08(+0.25%) |
Nov 20, 2019 | 33.11 | 33.53 | 33.04 | 33.40 | 267,574 | +0.00(+0.00%) |
Nov 19, 2019 | 33.21 | 33.54 | 33.08 | 33.40 | 89,545 | +0.29(+0.86%) |
Nov 18, 2019 | 32.99 | 33.18 | 32.71 | 33.12 | 96,115 | -0.08(-0.25%) |
Nov 15, 2019 | 33.47 | 33.47 | 33.04 | 33.20 | 254,868 | -0.06(-0.17%) |
Nov 14, 2019 | 33.61 | 33.61 | 33.15 | 33.26 | 143,460 | -0.43(-1.28%) |
Nov 13, 2019 | 33.86 | 33.86 | 33.55 | 33.69 | 140,954 | -0.36(-1.05%) |
Nov 12, 2019 | 33.97 | 34.10 | 33.61 | 34.05 | 173,841 | +0.17(+0.49%) |
Nov 11, 2019 | 33.84 | 34.02 | 33.64 | 33.88 | 132,398 | -0.02(-0.05%) |
Nov 08, 2019 | 33.65 | 33.99 | 33.63 | 33.90 | 138,198 | +0.06(+0.16%) |
Nov 07, 2019 | 33.65 | 33.85 | 33.56 | 33.84 | 207,465 | +0.58(+1.74%) |
Nov 06, 2019 | 33.23 | 33.35 | 33.06 | 33.27 | 151,595 | -0.10(-0.30%) |
Nov 05, 2019 | 33.43 | 33.62 | 33.16 | 33.37 | 87,950 | +0.21(+0.64%) |
Nov 04, 2019 | 33.08 | 33.21 | 32.79 | 33.15 | 135,701 | +0.52(+1.58%) |
Nov 01, 2019 | 32.50 | 32.69 | 32.38 | 32.64 | 134,719 | +0.45(+1.40%) |
Oct 31, 2019 | 32.19 | 32.21 | 31.79 | 32.19 | 179,679 | +0.00(+0.00%) |
Oct 30, 2019 | 32.37 | 32.37 | 31.96 | 32.19 | 135,184 | -0.20(-0.62%) |
Oct 29, 2019 | 32.10 | 32.58 | 32.09 | 32.39 | 153,980 | -0.04(-0.11%) |
Oct 28, 2019 | 32.17 | 32.52 | 32.05 | 32.43 | 80,152 | +0.40(+1.23%) |
Oct 25, 2019 | 31.64 | 32.28 | 31.64 | 32.03 | 88,508 | +0.19(+0.61%) |
Oct 24, 2019 | 32.31 | 32.31 | 31.68 | 31.84 | 94,906 | -0.54(-1.68%) |
Oct 23, 2019 | 32.41 | 32.46 | 32.05 | 32.38 | 109,164 | -0.10(-0.31%) |
Oct 22, 2019 | 32.73 | 32.73 | 30.48 | 32.48 | 219,334 | +1.31(+4.19%) |
Oct 21, 2019 | 31.10 | 31.58 | 31.10 | 31.18 | 105,054 | +0.37(+1.19%) |
Oct 18, 2019 | 30.56 | 30.99 | 30.56 | 30.81 | 74,590 | +0.06(+0.18%) |
Oct 17, 2019 | 30.75 | 30.87 | 30.40 | 30.75 | 111,303 | +0.18(+0.60%) |
Oct 16, 2019 | 30.73 | 31.11 | 30.46 | 30.57 | 75,788 | -0.18(-0.60%) |
Oct 15, 2019 | 30.42 | 31.01 | 30.20 | 30.75 | 70,503 | +0.40(+1.33%) |
Oct 14, 2019 | 30.28 | 30.55 | 30.02 | 30.35 | 51,420 | -0.12(-0.39%) |
Oct 11, 2019 | 30.35 | 30.95 | 30.33 | 30.47 | 124,281 | +0.56(+1.88%) |
Oct 10, 2019 | 29.74 | 30.25 | 29.74 | 29.91 | 102,131 | +0.14(+0.46%) |
Oct 09, 2019 | 29.71 | 29.91 | 29.41 | 29.77 | 75,415 | +0.45(+1.54%) |
Oct 08, 2019 | 29.65 | 29.73 | 29.28 | 29.32 | 93,950 | -0.74(-2.48%) |
Oct 07, 2019 | 29.80 | 30.27 | 29.65 | 30.06 | 168,997 | +0.23(+0.77%) |
Oct 04, 2019 | 29.36 | 29.88 | 29.31 | 29.83 | 71,872 | +0.40(+1.38%) |
Oct 03, 2019 | 29.35 | 29.49 | 28.87 | 29.43 | 68,023 | -0.02(-0.06%) |
Oct 02, 2019 | 29.40 | 29.73 | 29.20 | 29.45 | 111,734 | -0.34(-1.14%) |
Oct 01, 2019 | 30.77 | 30.95 | 29.62 | 29.79 | 97,911 | -0.70(-2.29%) |
Sep 30, 2019 | 30.97 | 30.97 | 30.44 | 30.49 | 129,868 | -0.27(-0.87%) |
Sep 27, 2019 | 30.64 | 30.95 | 30.55 | 30.75 | 77,437 | +0.43(+1.42%) |
Sep 26, 2019 | 30.76 | 30.82 | 30.31 | 30.32 | 71,349 | -0.38(-1.25%) |
Sep 25, 2019 | 30.06 | 30.76 | 30.06 | 30.71 | 155,208 | +0.81(+2.69%) |
Sep 24, 2019 | 30.45 | 30.55 | 29.88 | 29.90 | 136,611 | -0.53(-1.74%) |
Sep 23, 2019 | 30.38 | 30.62 | 30.18 | 30.43 | 69,518 | -0.05(-0.18%) |
Sep 20, 2019 | 30.74 | 31.03 | 30.26 | 30.49 | 451,297 | -0.24(-0.77%) |
Sep 19, 2019 | 31.08 | 31.53 | 30.72 | 30.73 | 113,651 | -0.31(-1.00%) |
Sep 18, 2019 | 30.89 | 31.13 | 30.75 | 31.04 | 89,657 | +0.05(+0.18%) |
Sep 17, 2019 | 30.82 | 31.04 | 30.53 | 30.98 | 98,984 | -0.07(-0.24%) |
Sep 16, 2019 | 30.93 | 31.40 | 30.88 | 31.06 | 112,956 | -0.16(-0.50%) |
Sep 13, 2019 | 31.43 | 31.59 | 31.11 | 31.21 | 150,723 | +0.11(+0.37%) |
Sep 12, 2019 | 30.65 | 31.32 | 30.30 | 31.10 | 125,464 | +0.19(+0.61%) |
Sep 11, 2019 | 30.05 | 30.99 | 30.03 | 30.91 | 140,630 | +0.89(+2.96%) |
Sep 10, 2019 | 29.25 | 30.15 | 29.10 | 30.02 | 117,472 | +0.79(+2.69%) |
Sep 09, 2019 | 28.25 | 29.34 | 28.25 | 29.23 | 103,151 | +1.16(+4.14%) |
Sep 06, 2019 | 28.42 | 28.46 | 27.99 | 28.07 | 80,822 | -0.26(-0.91%) |
Sep 05, 2019 | 27.82 | 28.76 | 27.71 | 28.33 | 154,651 | +0.93(+3.41%) |
Sep 04, 2019 | 27.57 | 27.57 | 27.23 | 27.39 | 59,522 | +0.15(+0.54%) |
Sep 03, 2019 | 27.57 | 27.64 | 26.95 | 27.25 | 130,235 | -0.59(-2.11%) |
Aug 30, 2019 | 28.32 | 28.33 | 27.81 | 27.83 | 122,545 | -0.20(-0.72%) |
Aug 29, 2019 | 27.57 | 28.22 | 27.56 | 28.04 | 150,448 | +0.78(+2.86%) |
Aug 28, 2019 | 26.71 | 27.60 | 26.71 | 27.26 | 85,163 | +0.48(+1.78%) |
Aug 27, 2019 | 27.77 | 27.77 | 26.76 | 26.78 | 136,065 | -0.75(-2.73%) |
Aug 26, 2019 | 27.23 | 27.57 | 26.96 | 27.53 | 129,447 | +0.71(+2.63%) |
Aug 23, 2019 | 27.71 | 28.13 | 26.74 | 26.83 | 179,339 | -1.02(-3.65%) |
Aug 22, 2019 | 28.22 | 28.22 | 27.84 | 27.84 | 74,784 | -0.21(-0.75%) |
Aug 21, 2019 | 28.16 | 28.16 | 27.84 | 28.05 | 83,444 | +0.19(+0.69%) |
Aug 20, 2019 | 28.04 | 28.15 | 27.80 | 27.86 | 75,128 | -0.31(-1.10%) |
Aug 19, 2019 | 28.38 | 28.55 | 28.15 | 28.17 | 100,347 | +0.16(+0.56%) |
Aug 16, 2019 | 27.43 | 28.09 | 27.43 | 28.02 | 83,881 | +0.76(+2.79%) |
Aug 15, 2019 | 27.60 | 27.82 | 27.16 | 27.26 | 76,421 | -0.30(-1.10%) |
Aug 14, 2019 | 27.60 | 28.02 | 27.26 | 27.56 | 113,023 | -0.78(-2.75%) |
Aug 13, 2019 | 27.84 | 28.90 | 27.84 | 28.34 | 137,526 | +0.47(+1.68%) |
Aug 12, 2019 | 27.94 | 28.13 | 27.82 | 27.87 | 113,479 | -0.31(-1.10%) |
Aug 09, 2019 | 28.62 | 28.62 | 28.14 | 28.18 | 155,092 | -0.49(-1.69%) |
Aug 08, 2019 | 28.36 | 28.82 | 28.04 | 28.67 | 140,107 | +0.62(+2.22%) |
Aug 07, 2019 | 28.04 | 28.14 | 27.47 | 28.04 | 119,077 | -0.49(-1.70%) |
Aug 06, 2019 | 28.47 | 28.59 | 27.86 | 28.53 | 139,114 | +0.21(+0.74%) |
Aug 05, 2019 | 28.76 | 28.76 | 27.88 | 28.32 | 167,275 | -0.98(-3.34%) |
Aug 02, 2019 | 29.70 | 29.88 | 28.89 | 29.30 | 123,637 | -0.53(-1.78%) |
Aug 01, 2019 | 30.96 | 31.42 | 29.70 | 29.83 | 176,624 | -1.36(-4.35%) |
Jul 31, 2019 | 31.21 | 31.67 | 31.02 | 31.18 | 196,100 | -0.06(-0.21%) |
Jul 30, 2019 | 30.55 | 31.28 | 30.55 | 31.25 | 158,316 | +0.45(+1.46%) |
Jul 29, 2019 | 31.29 | 31.50 | 30.73 | 30.80 | 74,111 | -0.51(-1.64%) |
Jul 26, 2019 | 30.47 | 31.35 | 30.47 | 31.31 | 113,479 | +0.82(+2.70%) |
Jul 25, 2019 | 30.86 | 31.05 | 30.35 | 30.49 | 91,478 | -0.33(-1.07%) |
Jul 24, 2019 | 29.81 | 30.87 | 29.81 | 30.82 | 128,737 | +0.78(+2.59%) |
Jul 23, 2019 | 29.82 | 30.09 | 29.67 | 30.04 | 92,840 | +0.32(+1.08%) |
Jul 22, 2019 | 30.20 | 30.25 | 29.66 | 29.72 | 76,903 | -0.49(-1.64%) |
Jul 19, 2019 | 30.23 | 30.43 | 30.13 | 30.21 | 206,972 | -0.05(-0.18%) |
Jul 18, 2019 | 29.95 | 30.81 | 29.94 | 30.27 | 185,276 | +0.30(+1.01%) |
Jul 17, 2019 | 29.69 | 30.02 | 29.50 | 29.97 | 144,789 | +0.29(+0.99%) |
Jul 16, 2019 | 28.84 | 30.50 | 28.84 | 29.67 | 263,540 | -0.42(-1.40%) |
Jul 15, 2019 | 31.25 | 31.26 | 29.86 | 30.10 | 150,138 | -0.76(-2.46%) |
Jul 12, 2019 | 30.60 | 31.02 | 30.39 | 30.86 | 120,797 | +0.38(+1.23%) |
Jul 11, 2019 | 30.32 | 30.61 | 30.18 | 30.48 | 76,418 | +0.12(+0.39%) |
Jul 10, 2019 | 30.95 | 31.11 | 30.33 | 30.36 | 100,294 | -0.55(-1.78%) |
Jul 09, 2019 | 30.60 | 30.96 | 30.43 | 30.91 | 84,547 | +0.02(+0.06%) |
Jul 08, 2019 | 31.20 | 31.46 | 30.78 | 30.89 | 92,950 | -0.59(-1.86%) |
Jul 05, 2019 | 31.27 | 31.54 | 31.23 | 31.48 | 70,447 | +0.29(+0.94%) |
Jul 03, 2019 | 30.92 | 31.24 | 30.86 | 31.18 | 54,173 | +0.38(+1.25%) |
Jul 02, 2019 | 31.58 | 31.60 | 30.53 | 30.80 | 130,798 | -0.92(-2.89%) |
Jul 01, 2019 | 31.50 | 31.89 | 31.20 | 31.72 | 167,200 | +0.35(+1.11%) |
Jun 28, 2019 | 30.97 | 31.68 | 30.97 | 31.37 | 759,844 | +0.63(+2.06%) |
Jun 27, 2019 | 30.13 | 30.81 | 30.06 | 30.74 | 233,800 | +0.65(+2.15%) |
Jun 26, 2019 | 29.89 | 30.31 | 29.71 | 30.09 | 172,199 | +0.26(+0.89%) |
Jun 25, 2019 | 29.30 | 29.90 | 29.17 | 29.82 | 152,393 | +0.58(+2.00%) |
Jun 24, 2019 | 29.92 | 29.94 | 29.21 | 29.24 | 185,390 | -0.41(-1.38%) |
Jun 21, 2019 | 30.06 | 30.46 | 29.28 | 29.65 | 405,810 | -0.62(-2.05%) |
Jun 20, 2019 | 30.55 | 30.55 | 29.85 | 30.27 | 71,887 | +0.03(+0.09%) |
Jun 19, 2019 | 30.71 | 30.92 | 30.16 | 30.24 | 137,190 | -0.29(-0.95%) |
Jun 18, 2019 | 29.92 | 30.55 | 29.92 | 30.54 | 251,463 | +0.82(+2.76%) |
Jun 17, 2019 | 29.96 | 30.33 | 29.68 | 29.72 | 110,430 | -0.27(-0.91%) |
Jun 14, 2019 | 29.54 | 30.03 | 29.51 | 29.99 | 116,400 | +0.48(+1.64%) |
Jun 13, 2019 | 29.63 | 29.85 | 29.25 | 29.51 | 91,565 | -0.04(-0.12%) |
Jun 12, 2019 | 29.41 | 29.75 | 29.22 | 29.54 | 61,517 | +0.10(+0.34%) |
Jun 11, 2019 | 29.62 | 29.69 | 29.20 | 29.44 | 79,311 | +0.04(+0.12%) |
Jun 10, 2019 | 28.95 | 29.99 | 28.95 | 29.41 | 107,028 | +0.60(+2.09%) |
Jun 07, 2019 | 29.28 | 29.41 | 28.75 | 28.80 | 101,589 | -0.56(-1.89%) |
Jun 06, 2019 | 29.42 | 29.69 | 28.90 | 29.36 | 59,394 | -0.17(-0.59%) |
Jun 05, 2019 | 29.88 | 29.88 | 29.20 | 29.53 | 61,057 | -0.41(-1.37%) |
Jun 04, 2019 | 29.19 | 29.96 | 29.19 | 29.94 | 82,090 | +1.13(+3.92%) |