Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.83 | 23.02 | 22.21 | 22.69 | 480,606 | -0.49(-2.12%) |
May 28, 2020 | 24.30 | 24.33 | 23.06 | 23.18 | 563,477 | -0.82(-3.40%) |
May 27, 2020 | 23.61 | 24.27 | 23.00 | 24.00 | 619,789 | +1.11(+4.87%) |
May 26, 2020 | 22.73 | 23.33 | 22.73 | 22.88 | 509,228 | +1.02(+4.65%) |
May 22, 2020 | 22.06 | 22.37 | 21.66 | 21.87 | 308,171 | -0.08(-0.36%) |
May 21, 2020 | 21.98 | 22.36 | 21.81 | 21.94 | 407,349 | -0.22(-0.99%) |
May 20, 2020 | 21.20 | 22.20 | 21.20 | 22.16 | 346,512 | +1.34(+6.45%) |
May 19, 2020 | 22.09 | 22.31 | 20.82 | 20.82 | 418,989 | -1.44(-6.46%) |
May 18, 2020 | 21.35 | 22.51 | 21.31 | 22.26 | 476,222 | +1.94(+9.54%) |
May 15, 2020 | 19.90 | 20.41 | 19.60 | 20.32 | 478,327 | +0.37(+1.85%) |
May 14, 2020 | 19.31 | 20.00 | 18.79 | 19.95 | 492,153 | +0.11(+0.53%) |
May 13, 2020 | 20.48 | 20.63 | 19.52 | 19.85 | 426,740 | -0.80(-3.87%) |
May 12, 2020 | 22.10 | 22.45 | 20.59 | 20.65 | 450,255 | -1.47(-6.63%) |
May 11, 2020 | 22.50 | 22.66 | 21.87 | 22.11 | 581,590 | -0.85(-3.71%) |
May 08, 2020 | 22.25 | 23.07 | 22.09 | 22.96 | 547,506 | +1.25(+5.78%) |
May 07, 2020 | 21.56 | 22.03 | 21.24 | 21.71 | 525,724 | +0.68(+3.26%) |
May 06, 2020 | 21.84 | 21.89 | 20.55 | 21.02 | 479,849 | -0.71(-3.28%) |
May 05, 2020 | 22.68 | 22.73 | 21.74 | 21.74 | 398,287 | -0.48(-2.15%) |
May 04, 2020 | 21.90 | 22.31 | 21.41 | 22.21 | 402,269 | -0.04(-0.20%) |
May 01, 2020 | 22.66 | 22.82 | 21.83 | 22.26 | 476,508 | -0.99(-4.26%) |
Apr 30, 2020 | 23.49 | 24.07 | 22.93 | 23.25 | 502,546 | -0.92(-3.81%) |
Apr 29, 2020 | 23.94 | 24.75 | 22.98 | 24.17 | 434,445 | +0.91(+3.93%) |
Apr 28, 2020 | 23.43 | 23.72 | 22.98 | 23.26 | 372,893 | +0.43(+1.87%) |
Apr 27, 2020 | 21.89 | 23.10 | 21.75 | 22.83 | 277,580 | +1.14(+5.25%) |
Apr 24, 2020 | 22.12 | 22.33 | 21.41 | 21.69 | 309,276 | -0.29(-1.31%) |
Apr 23, 2020 | 21.53 | 22.34 | 21.16 | 21.98 | 473,651 | +0.69(+3.23%) |
Apr 22, 2020 | 21.71 | 21.97 | 20.34 | 21.29 | 486,084 | +0.13(+0.62%) |
Apr 21, 2020 | 20.71 | 21.52 | 20.51 | 21.16 | 295,723 | -0.25(-1.18%) |
Apr 20, 2020 | 20.96 | 21.92 | 20.96 | 21.41 | 381,445 | -0.07(-0.32%) |
Apr 17, 2020 | 21.19 | 21.89 | 20.97 | 21.48 | 504,457 | +1.10(+5.37%) |
Apr 16, 2020 | 21.01 | 21.56 | 19.99 | 20.39 | 600,151 | -0.83(-3.93%) |
Apr 15, 2020 | 21.80 | 22.34 | 21.13 | 21.22 | 644,797 | -1.82(-7.89%) |
Apr 14, 2020 | 23.73 | 23.89 | 22.60 | 23.04 | 580,118 | -0.02(-0.08%) |
Apr 13, 2020 | 24.24 | 24.31 | 22.94 | 23.06 | 373,078 | -1.24(-5.12%) |
Apr 09, 2020 | 23.63 | 24.49 | 22.88 | 24.30 | 596,469 | +1.26(+5.47%) |
Apr 08, 2020 | 22.82 | 23.32 | 22.08 | 23.04 | 866,445 | +0.61(+2.71%) |
Apr 07, 2020 | 22.81 | 23.33 | 22.11 | 22.43 | 608,999 | +0.29(+1.30%) |
Apr 06, 2020 | 21.94 | 22.60 | 21.34 | 22.14 | 561,134 | +1.10(+5.20%) |
Apr 03, 2020 | 21.84 | 22.37 | 20.60 | 21.05 | 602,335 | -0.97(-4.38%) |
Apr 02, 2020 | 21.52 | 22.51 | 21.51 | 22.01 | 401,113 | +0.23(+1.04%) |
Apr 01, 2020 | 21.44 | 22.12 | 21.37 | 21.79 | 590,826 | -0.78(-3.47%) |
Mar 31, 2020 | 21.92 | 22.68 | 21.52 | 22.57 | 788,163 | +0.42(+1.88%) |
Mar 30, 2020 | 21.52 | 22.34 | 20.74 | 22.15 | 604,495 | +0.72(+3.37%) |
Mar 27, 2020 | 20.69 | 22.21 | 20.69 | 21.43 | 666,628 | -0.46(-2.10%) |
Mar 26, 2020 | 20.21 | 22.21 | 20.08 | 21.89 | 1,061,541 | +1.76(+8.77%) |
Mar 25, 2020 | 20.65 | 21.15 | 18.18 | 20.13 | 3,735,478 | -0.50(-2.44%) |
Mar 24, 2020 | 19.76 | 20.72 | 18.20 | 20.63 | 1,268,644 | +1.79(+9.51%) |
Mar 23, 2020 | 21.94 | 22.61 | 18.66 | 18.84 | 1,045,270 | -3.48(-15.58%) |
Mar 20, 2020 | 24.69 | 24.74 | 21.96 | 22.32 | 1,688,309 | -2.13(-8.71%) |
Mar 19, 2020 | 24.69 | 26.06 | 22.91 | 24.45 | 1,058,842 | -0.65(-2.60%) |
Mar 18, 2020 | 23.30 | 26.17 | 23.00 | 25.10 | 1,739,070 | +0.42(+1.69%) |
Mar 17, 2020 | 21.81 | 24.82 | 21.23 | 24.68 | 1,479,699 | +3.30(+15.41%) |
Mar 16, 2020 | 19.61 | 22.17 | 19.61 | 21.39 | 852,538 | -1.16(-5.13%) |
Mar 13, 2020 | 21.65 | 22.72 | 20.88 | 22.54 | 869,170 | +2.16(+10.58%) |
Mar 12, 2020 | 21.35 | 22.22 | 20.27 | 20.39 | 920,848 | -2.28(-10.05%) |
Mar 11, 2020 | 23.35 | 23.63 | 22.35 | 22.67 | 930,665 | -1.15(-4.82%) |
Mar 10, 2020 | 23.51 | 23.85 | 21.93 | 23.81 | 846,837 | +1.10(+4.86%) |
Mar 09, 2020 | 24.66 | 25.65 | 22.69 | 22.71 | 766,509 | -3.58(-13.62%) |
Mar 06, 2020 | 25.74 | 26.39 | 25.71 | 26.29 | 659,612 | -0.43(-1.59%) |
Mar 05, 2020 | 27.09 | 27.29 | 26.37 | 26.72 | 751,476 | -1.08(-3.88%) |
Mar 04, 2020 | 27.42 | 27.85 | 27.06 | 27.80 | 601,831 | +0.66(+2.44%) |
Mar 03, 2020 | 27.34 | 27.85 | 26.81 | 27.14 | 759,305 | -0.30(-1.11%) |
Mar 02, 2020 | 26.18 | 27.50 | 26.01 | 27.44 | 669,584 | +1.37(+5.23%) |
Feb 28, 2020 | 26.58 | 26.88 | 25.72 | 26.07 | 1,176,376 | -1.15(-4.22%) |
Feb 27, 2020 | 27.73 | 28.34 | 27.19 | 27.22 | 611,320 | -0.93(-3.30%) |
Feb 26, 2020 | 28.77 | 29.04 | 28.14 | 28.15 | 551,553 | -0.47(-1.64%) |
Feb 25, 2020 | 29.40 | 29.40 | 28.42 | 28.62 | 730,576 | -0.73(-2.50%) |
Feb 24, 2020 | 29.41 | 29.64 | 29.19 | 29.36 | 501,799 | -0.73(-2.44%) |
Feb 21, 2020 | 30.40 | 30.59 | 30.08 | 30.09 | 685,376 | -0.40(-1.30%) |
Feb 20, 2020 | 30.19 | 30.57 | 30.19 | 30.49 | 317,591 | +0.28(+0.94%) |
Feb 19, 2020 | 30.23 | 30.53 | 30.17 | 30.20 | 430,739 | -0.15(-0.49%) |
Feb 18, 2020 | 30.34 | 30.48 | 30.16 | 30.35 | 389,019 | -0.05(-0.17%) |
Feb 14, 2020 | 30.30 | 30.44 | 30.14 | 30.40 | 438,553 | +0.06(+0.20%) |
Feb 13, 2020 | 30.01 | 30.51 | 30.00 | 30.34 | 446,199 | +0.22(+0.72%) |
Feb 12, 2020 | 30.31 | 30.40 | 30.04 | 30.13 | 411,107 | +0.07(+0.23%) |
Feb 11, 2020 | 30.28 | 30.54 | 30.01 | 30.06 | 309,974 | -0.16(-0.52%) |
Feb 10, 2020 | 29.82 | 30.23 | 29.81 | 30.21 | 345,266 | +0.26(+0.87%) |
Feb 07, 2020 | 30.10 | 30.24 | 29.87 | 29.95 | 302,835 | -0.20(-0.66%) |
Feb 06, 2020 | 30.47 | 30.47 | 30.09 | 30.15 | 345,274 | -0.16(-0.52%) |
Feb 05, 2020 | 30.11 | 30.35 | 30.10 | 30.31 | 508,888 | +0.42(+1.42%) |
Feb 04, 2020 | 30.21 | 30.28 | 29.81 | 29.89 | 460,233 | +0.04(+0.14%) |
Feb 03, 2020 | 29.56 | 29.92 | 29.47 | 29.84 | 653,143 | +0.47(+1.59%) |
Jan 31, 2020 | 29.70 | 29.70 | 29.22 | 29.38 | 585,071 | -0.52(-1.73%) |
Jan 30, 2020 | 29.57 | 30.03 | 29.38 | 29.89 | 491,383 | +0.14(+0.46%) |
Jan 29, 2020 | 30.25 | 30.38 | 29.73 | 29.76 | 600,157 | -0.48(-1.60%) |
Jan 28, 2020 | 30.19 | 30.29 | 29.91 | 30.24 | 613,533 | +0.28(+0.92%) |
Jan 27, 2020 | 29.92 | 30.20 | 29.74 | 29.96 | 695,430 | -0.37(-1.22%) |
Jan 24, 2020 | 30.79 | 30.83 | 30.17 | 30.33 | 465,973 | -0.46(-1.49%) |
Jan 23, 2020 | 30.47 | 30.89 | 30.23 | 30.79 | 503,462 | +0.26(+0.86%) |
Jan 22, 2020 | 30.83 | 31.02 | 30.43 | 30.53 | 312,211 | -0.28(-0.91%) |
Jan 21, 2020 | 30.71 | 31.02 | 30.53 | 30.81 | 458,274 | +0.05(+0.15%) |
Jan 17, 2020 | 31.35 | 31.35 | 30.74 | 30.76 | 429,399 | -0.38(-1.22%) |
Jan 16, 2020 | 30.94 | 31.28 | 30.73 | 31.14 | 447,079 | +0.29(+0.94%) |
Jan 15, 2020 | 31.57 | 31.80 | 30.26 | 30.85 | 739,714 | -0.03(-0.08%) |
Jan 14, 2020 | 30.70 | 31.00 | 30.60 | 30.88 | 613,862 | +0.08(+0.25%) |
Jan 13, 2020 | 30.47 | 30.85 | 30.30 | 30.80 | 315,616 | +0.31(+1.02%) |
Jan 10, 2020 | 30.67 | 30.75 | 30.35 | 30.49 | 223,033 | -0.24(-0.79%) |
Jan 09, 2020 | 30.81 | 31.04 | 30.71 | 30.73 | 285,969 | -0.03(-0.11%) |
Jan 08, 2020 | 30.72 | 31.06 | 30.53 | 30.77 | 325,496 | -0.01(-0.04%) |
Jan 07, 2020 | 30.98 | 31.23 | 30.73 | 30.78 | 233,172 | -0.42(-1.36%) |
Jan 06, 2020 | 31.22 | 31.35 | 30.84 | 31.20 | 491,206 | -0.25(-0.78%) |
Jan 03, 2020 | 31.17 | 31.52 | 30.99 | 31.45 | 268,519 | -0.08(-0.25%) |
Jan 02, 2020 | 31.80 | 31.83 | 31.08 | 31.53 | 295,082 | -0.14(-0.44%) |
Dec 31, 2019 | 31.80 | 32.01 | 31.65 | 31.67 | 375,464 | -0.20(-0.62%) |
Dec 30, 2019 | 31.86 | 32.03 | 31.72 | 31.86 | 217,113 | +0.03(+0.11%) |
Dec 27, 2019 | 32.11 | 32.11 | 31.63 | 31.83 | 240,973 | -0.17(-0.54%) |
Dec 26, 2019 | 32.26 | 32.40 | 31.95 | 32.00 | 261,636 | -0.18(-0.56%) |
Dec 24, 2019 | 32.17 | 32.25 | 32.01 | 32.18 | 89,467 | -0.03(-0.08%) |
Dec 23, 2019 | 32.97 | 32.97 | 32.11 | 32.21 | 280,232 | -0.63(-1.92%) |
Dec 20, 2019 | 32.62 | 32.99 | 32.59 | 32.84 | 1,900,353 | +0.22(+0.69%) |
Dec 19, 2019 | 32.56 | 32.67 | 32.37 | 32.62 | 456,650 | +0.12(+0.37%) |
Dec 18, 2019 | 32.43 | 32.61 | 32.16 | 32.49 | 520,182 | +0.19(+0.59%) |
Dec 17, 2019 | 32.16 | 32.43 | 31.92 | 32.30 | 381,298 | +0.23(+0.73%) |
Dec 16, 2019 | 31.94 | 32.23 | 31.94 | 32.07 | 447,950 | +0.30(+0.95%) |
Dec 13, 2019 | 32.05 | 32.12 | 31.46 | 31.77 | 322,454 | -0.26(-0.82%) |
Dec 12, 2019 | 31.73 | 32.24 | 31.61 | 32.03 | 279,742 | +0.34(+1.08%) |
Dec 11, 2019 | 31.76 | 31.78 | 31.54 | 31.69 | 319,754 | +0.14(+0.44%) |
Dec 10, 2019 | 31.58 | 31.73 | 31.39 | 31.55 | 463,020 | +0.01(+0.03%) |
Dec 09, 2019 | 31.48 | 31.65 | 31.36 | 31.54 | 263,145 | -0.03(-0.08%) |
Dec 06, 2019 | 32.01 | 32.15 | 31.52 | 31.57 | 380,209 | -0.15(-0.46%) |
Dec 05, 2019 | 31.77 | 31.92 | 31.55 | 31.72 | 365,379 | +0.02(+0.05%) |
Dec 04, 2019 | 31.52 | 31.81 | 31.52 | 31.70 | 295,747 | +0.24(+0.77%) |
Dec 03, 2019 | 31.30 | 31.50 | 31.06 | 31.46 | 249,506 | -0.13(-0.41%) |
Dec 02, 2019 | 31.88 | 31.91 | 31.48 | 31.59 | 353,773 | -0.22(-0.68%) |
Nov 29, 2019 | 31.99 | 32.14 | 31.76 | 31.80 | 106,713 | -0.22(-0.70%) |
Nov 27, 2019 | 31.99 | 32.12 | 31.79 | 32.03 | 342,825 | +0.12(+0.38%) |
Nov 26, 2019 | 31.87 | 32.15 | 31.73 | 31.91 | 220,191 | -0.03(-0.08%) |
Nov 25, 2019 | 31.73 | 32.01 | 31.52 | 31.93 | 424,068 | +0.37(+1.18%) |
Nov 22, 2019 | 31.73 | 31.92 | 31.38 | 31.56 | 323,264 | -0.01(-0.03%) |
Nov 21, 2019 | 31.81 | 31.81 | 31.35 | 31.57 | 227,881 | -0.05(-0.16%) |
Nov 20, 2019 | 31.86 | 32.02 | 31.35 | 31.62 | 379,751 | -0.27(-0.84%) |
Nov 19, 2019 | 31.71 | 31.96 | 31.60 | 31.89 | 391,420 | +0.29(+0.93%) |
Nov 18, 2019 | 31.75 | 31.76 | 31.29 | 31.60 | 213,637 | -0.18(-0.57%) |
Nov 15, 2019 | 32.04 | 32.04 | 31.69 | 31.78 | 313,542 | -0.05(-0.16%) |
Nov 14, 2019 | 31.86 | 32.05 | 31.69 | 31.83 | 302,110 | -0.10(-0.30%) |
Nov 13, 2019 | 31.56 | 32.05 | 31.32 | 31.92 | 239,213 | +0.10(+0.30%) |
Nov 12, 2019 | 31.79 | 32.03 | 31.54 | 31.83 | 176,601 | +0.03(+0.11%) |
Nov 11, 2019 | 31.75 | 31.93 | 31.71 | 31.80 | 273,333 | -0.09(-0.30%) |
Nov 08, 2019 | 31.90 | 32.00 | 31.76 | 31.89 | 223,496 | +0.02(+0.05%) |
Nov 07, 2019 | 32.13 | 32.31 | 31.77 | 31.87 | 206,111 | +0.03(+0.08%) |
Nov 06, 2019 | 31.89 | 31.90 | 31.56 | 31.85 | 200,106 | -0.02(-0.07%) |
Nov 05, 2019 | 31.68 | 32.04 | 31.68 | 31.87 | 597,806 | +0.30(+0.97%) |
Nov 04, 2019 | 31.87 | 31.87 | 31.45 | 31.56 | 339,362 | +0.03(+0.08%) |
Nov 01, 2019 | 31.55 | 31.71 | 31.25 | 31.54 | 314,397 | +0.21(+0.69%) |
Oct 31, 2019 | 31.23 | 31.35 | 30.58 | 31.32 | 575,086 | -0.09(-0.30%) |
Oct 30, 2019 | 31.69 | 31.69 | 31.25 | 31.42 | 279,903 | -0.28(-0.89%) |
Oct 29, 2019 | 31.37 | 31.77 | 31.37 | 31.70 | 631,042 | +0.29(+0.93%) |
Oct 28, 2019 | 31.36 | 31.75 | 31.35 | 31.41 | 328,939 | +0.09(+0.30%) |
Oct 25, 2019 | 31.05 | 31.48 | 30.91 | 31.31 | 280,408 | +0.35(+1.14%) |
Oct 24, 2019 | 31.57 | 31.57 | 30.83 | 30.96 | 233,561 | -0.41(-1.31%) |
Oct 23, 2019 | 31.52 | 31.68 | 31.10 | 31.37 | 429,416 | -0.08(-0.25%) |
Oct 22, 2019 | 31.49 | 31.67 | 31.07 | 31.45 | 382,925 | +0.02(+0.05%) |
Oct 21, 2019 | 31.17 | 31.70 | 30.66 | 31.43 | 343,748 | +0.42(+1.34%) |
Oct 18, 2019 | 30.56 | 31.13 | 30.56 | 31.02 | 233,266 | +0.30(+0.96%) |
Oct 17, 2019 | 30.73 | 30.80 | 30.08 | 30.72 | 623,266 | -0.06(-0.20%) |
Oct 16, 2019 | 31.49 | 31.73 | 30.21 | 30.78 | 583,598 | -0.85(-2.69%) |
Oct 15, 2019 | 31.51 | 31.91 | 31.39 | 31.63 | 244,596 | +0.15(+0.46%) |
Oct 14, 2019 | 31.34 | 31.55 | 31.31 | 31.49 | 220,018 | -0.07(-0.22%) |
Oct 11, 2019 | 31.68 | 32.07 | 31.50 | 31.55 | 404,259 | +0.34(+1.10%) |
Oct 10, 2019 | 31.33 | 31.56 | 31.15 | 31.21 | 379,891 | +0.02(+0.06%) |
Oct 09, 2019 | 31.07 | 31.39 | 30.92 | 31.19 | 399,446 | +0.27(+0.89%) |
Oct 08, 2019 | 31.05 | 31.15 | 30.85 | 30.92 | 243,803 | -0.47(-1.51%) |
Oct 07, 2019 | 31.45 | 31.59 | 31.18 | 31.39 | 236,759 | -0.06(-0.18%) |
Oct 04, 2019 | 31.19 | 31.47 | 30.92 | 31.45 | 202,071 | +0.36(+1.15%) |
Oct 03, 2019 | 30.99 | 31.14 | 30.47 | 31.09 | 268,532 | +0.09(+0.30%) |
Oct 02, 2019 | 31.00 | 31.17 | 30.71 | 31.00 | 333,606 | -0.28(-0.91%) |
Oct 01, 2019 | 31.95 | 32.12 | 31.13 | 31.28 | 384,358 | -0.50(-1.57%) |
Sep 30, 2019 | 32.10 | 32.11 | 31.74 | 31.78 | 559,726 | -0.28(-0.87%) |
Sep 27, 2019 | 32.16 | 32.47 | 31.81 | 32.06 | 518,680 | +0.06(+0.20%) |
Sep 26, 2019 | 32.33 | 32.53 | 31.96 | 31.99 | 273,545 | -0.46(-1.43%) |
Sep 25, 2019 | 31.84 | 32.57 | 31.84 | 32.46 | 355,749 | +0.59(+1.86%) |
Sep 24, 2019 | 32.45 | 32.58 | 31.64 | 31.86 | 452,057 | -0.60(-1.85%) |
Sep 23, 2019 | 32.10 | 32.64 | 31.90 | 32.47 | 320,469 | +0.26(+0.80%) |
Sep 20, 2019 | 32.28 | 32.66 | 32.19 | 32.21 | 1,363,516 | -0.09(-0.27%) |
Sep 19, 2019 | 32.31 | 32.76 | 32.27 | 32.29 | 358,046 | -0.03(-0.11%) |
Sep 18, 2019 | 32.61 | 32.81 | 32.10 | 32.33 | 585,993 | -0.35(-1.08%) |
Sep 17, 2019 | 32.58 | 32.85 | 32.43 | 32.68 | 556,185 | -0.09(-0.26%) |
Sep 16, 2019 | 32.32 | 32.87 | 32.26 | 32.77 | 420,465 | +0.16(+0.50%) |
Sep 13, 2019 | 32.56 | 32.78 | 32.42 | 32.60 | 441,856 | +0.32(+0.98%) |
Sep 12, 2019 | 31.71 | 32.49 | 31.58 | 32.29 | 447,843 | +0.42(+1.32%) |
Sep 11, 2019 | 31.16 | 31.90 | 30.88 | 31.86 | 422,727 | +0.83(+2.69%) |
Sep 10, 2019 | 30.83 | 31.19 | 30.75 | 31.03 | 443,837 | +0.18(+0.58%) |
Sep 09, 2019 | 30.43 | 30.90 | 30.26 | 30.85 | 328,548 | +0.59(+1.96%) |
Sep 06, 2019 | 30.33 | 30.64 | 30.20 | 30.26 | 353,508 | -0.07(-0.23%) |
Sep 05, 2019 | 30.54 | 30.94 | 30.17 | 30.33 | 339,850 | +0.19(+0.63%) |
Sep 04, 2019 | 30.22 | 30.36 | 30.02 | 30.14 | 324,529 | +0.21(+0.69%) |
Sep 03, 2019 | 30.35 | 30.38 | 29.77 | 29.93 | 773,600 | -0.65(-2.13%) |
Aug 30, 2019 | 30.29 | 30.63 | 30.23 | 30.58 | 470,607 | +0.40(+1.34%) |
Aug 29, 2019 | 30.10 | 30.42 | 30.01 | 30.18 | 348,559 | +0.39(+1.30%) |
Aug 28, 2019 | 29.31 | 29.88 | 29.27 | 29.79 | 669,300 | +0.31(+1.05%) |
Aug 27, 2019 | 30.21 | 30.43 | 29.45 | 29.48 | 606,017 | -0.52(-1.72%) |
Aug 26, 2019 | 29.98 | 30.30 | 29.78 | 30.00 | 400,561 | +0.24(+0.81%) |
Aug 23, 2019 | 30.36 | 30.65 | 29.56 | 29.76 | 616,108 | -0.71(-2.34%) |
Aug 22, 2019 | 30.53 | 30.70 | 30.24 | 30.47 | 239,410 | +0.11(+0.37%) |
Aug 21, 2019 | 30.33 | 30.50 | 30.10 | 30.36 | 316,628 | +0.29(+0.97%) |
Aug 20, 2019 | 30.06 | 30.21 | 29.89 | 30.07 | 557,169 | -0.09(-0.31%) |
Aug 19, 2019 | 30.15 | 30.29 | 30.01 | 30.16 | 398,625 | +0.43(+1.44%) |
Aug 16, 2019 | 29.38 | 29.85 | 29.38 | 29.73 | 667,440 | +0.57(+1.94%) |
Aug 15, 2019 | 29.25 | 29.64 | 29.11 | 29.17 | 651,723 | +0.01(+0.03%) |
Aug 14, 2019 | 29.68 | 29.98 | 29.09 | 29.16 | 678,732 | -1.09(-3.61%) |
Aug 13, 2019 | 30.11 | 30.80 | 30.11 | 30.25 | 295,822 | +0.03(+0.11%) |
Aug 12, 2019 | 30.03 | 30.38 | 29.92 | 30.21 | 343,351 | -0.14(-0.45%) |
Aug 09, 2019 | 30.31 | 30.52 | 30.09 | 30.35 | 356,185 | -0.03(-0.08%) |
Aug 08, 2019 | 29.91 | 30.50 | 29.11 | 30.38 | 773,827 | +0.76(+2.58%) |
Aug 07, 2019 | 29.31 | 29.66 | 27.73 | 29.61 | 673,327 | -0.17(-0.57%) |
Aug 06, 2019 | 29.58 | 29.90 | 29.25 | 29.78 | 395,340 | +0.26(+0.90%) |
Aug 05, 2019 | 29.68 | 29.68 | 29.02 | 29.52 | 517,766 | -0.63(-2.10%) |
Aug 02, 2019 | 30.55 | 30.61 | 29.95 | 30.15 | 642,346 | -0.56(-1.83%) |
Aug 01, 2019 | 31.26 | 31.62 | 30.60 | 30.71 | 700,802 | -0.52(-1.67%) |
Jul 31, 2019 | 31.44 | 31.81 | 30.89 | 31.24 | 691,404 | -0.26(-0.84%) |
Jul 30, 2019 | 30.78 | 31.51 | 30.78 | 31.50 | 385,819 | +0.48(+1.54%) |
Jul 29, 2019 | 31.20 | 31.35 | 30.96 | 31.02 | 531,486 | -0.15(-0.49%) |
Jul 26, 2019 | 30.87 | 31.22 | 30.85 | 31.18 | 384,822 | +0.36(+1.16%) |
Jul 25, 2019 | 30.81 | 30.93 | 30.64 | 30.82 | 869,627 | +0.01(+0.03%) |
Jul 24, 2019 | 30.17 | 30.93 | 30.17 | 30.81 | 609,786 | +0.43(+1.41%) |
Jul 23, 2019 | 29.91 | 30.39 | 29.88 | 30.38 | 461,156 | +0.62(+2.09%) |
Jul 22, 2019 | 29.86 | 29.95 | 29.54 | 29.76 | 347,685 | -0.11(-0.37%) |
Jul 19, 2019 | 29.90 | 30.19 | 29.79 | 29.87 | 680,875 | -0.15(-0.48%) |
Jul 18, 2019 | 29.76 | 30.16 | 29.47 | 30.01 | 497,501 | +0.33(+1.12%) |
Jul 17, 2019 | 29.55 | 29.88 | 29.50 | 29.68 | 841,856 | +0.13(+0.43%) |
Jul 16, 2019 | 29.57 | 29.78 | 29.42 | 29.55 | 421,349 | +0.01(+0.03%) |
Jul 15, 2019 | 30.36 | 30.40 | 29.49 | 29.54 | 624,600 | -0.72(-2.37%) |
Jul 12, 2019 | 30.06 | 30.38 | 29.93 | 30.26 | 388,921 | +0.24(+0.80%) |
Jul 11, 2019 | 29.99 | 30.16 | 29.78 | 30.02 | 484,856 | +0.05(+0.17%) |
Jul 10, 2019 | 29.89 | 30.23 | 29.76 | 29.97 | 916,114 | +0.11(+0.37%) |
Jul 09, 2019 | 29.86 | 29.97 | 29.54 | 29.86 | 582,426 | -0.05(-0.17%) |
Jul 08, 2019 | 29.98 | 30.06 | 29.70 | 29.91 | 474,707 | -0.11(-0.37%) |
Jul 05, 2019 | 29.90 | 30.10 | 29.69 | 30.02 | 248,038 | +0.23(+0.77%) |
Jul 03, 2019 | 29.64 | 29.84 | 29.52 | 29.79 | 207,635 | +0.32(+1.10%) |
Jul 02, 2019 | 29.56 | 29.71 | 29.22 | 29.47 | 446,507 | -0.20(-0.69%) |
Jul 01, 2019 | 29.98 | 30.18 | 29.59 | 29.67 | 402,059 | -0.15(-0.52%) |
Jun 28, 2019 | 29.25 | 29.86 | 29.17 | 29.83 | 1,180,934 | +0.70(+2.40%) |
Jun 27, 2019 | 28.38 | 29.14 | 28.32 | 29.13 | 334,279 | +0.79(+2.77%) |
Jun 26, 2019 | 28.40 | 28.61 | 28.29 | 28.34 | 405,049 | +0.10(+0.36%) |
Jun 25, 2019 | 28.24 | 28.44 | 27.97 | 28.24 | 472,590 | +0.04(+0.15%) |
Jun 24, 2019 | 28.27 | 28.64 | 28.03 | 28.20 | 486,150 | -0.04(-0.15%) |
Jun 21, 2019 | 28.67 | 28.81 | 28.20 | 28.24 | 1,001,053 | -0.62(-2.16%) |
Jun 20, 2019 | 28.76 | 28.93 | 28.41 | 28.86 | 465,607 | +0.24(+0.84%) |
Jun 19, 2019 | 28.37 | 28.69 | 28.21 | 28.62 | 549,509 | +0.25(+0.87%) |
Jun 18, 2019 | 27.97 | 28.67 | 27.84 | 28.38 | 292,160 | +0.48(+1.71%) |
Jun 17, 2019 | 28.29 | 28.46 | 27.81 | 27.90 | 327,680 | -0.35(-1.24%) |
Jun 14, 2019 | 28.32 | 28.41 | 28.02 | 28.25 | 263,965 | -0.11(-0.39%) |
Jun 13, 2019 | 28.47 | 28.58 | 28.29 | 28.36 | 309,439 | +0.07(+0.24%) |
Jun 12, 2019 | 27.95 | 28.35 | 27.94 | 28.29 | 284,891 | +0.16(+0.58%) |
Jun 11, 2019 | 28.26 | 28.35 | 27.94 | 28.13 | 291,543 | +0.07(+0.24%) |
Jun 10, 2019 | 28.07 | 28.33 | 27.97 | 28.06 | 301,391 | +0.14(+0.49%) |
Jun 07, 2019 | 27.73 | 28.02 | 27.59 | 27.92 | 326,384 | +0.15(+0.55%) |
Jun 06, 2019 | 27.67 | 27.87 | 27.33 | 27.77 | 383,053 | +0.04(+0.15%) |
Jun 05, 2019 | 27.75 | 28.06 | 27.27 | 27.73 | 311,377 | -0.09(-0.31%) |
Jun 04, 2019 | 27.33 | 27.81 | 27.07 | 27.81 | 332,856 | +0.80(+2.97%) |