Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.45 | 41.63 | 40.03 | 41.48 | 84,092 | -0.14(-0.35%) |
May 28, 2020 | 41.88 | 42.82 | 41.37 | 41.63 | 107,796 | +0.06(+0.14%) |
May 27, 2020 | 40.73 | 41.66 | 39.52 | 41.57 | 63,332 | +1.50(+3.76%) |
May 26, 2020 | 41.43 | 41.48 | 39.94 | 40.06 | 68,489 | -0.02(-0.05%) |
May 22, 2020 | 39.39 | 40.29 | 39.18 | 40.08 | 48,306 | +0.82(+2.10%) |
May 21, 2020 | 39.46 | 39.50 | 38.84 | 39.26 | 36,400 | -0.36(-0.92%) |
May 20, 2020 | 39.17 | 39.97 | 37.58 | 39.62 | 59,422 | +1.07(+2.78%) |
May 19, 2020 | 38.98 | 39.30 | 38.42 | 38.55 | 62,893 | -0.80(-2.02%) |
May 18, 2020 | 38.12 | 39.46 | 37.85 | 39.34 | 87,334 | +2.57(+6.98%) |
May 15, 2020 | 35.03 | 36.83 | 35.00 | 36.78 | 75,537 | +1.61(+4.58%) |
May 14, 2020 | 34.57 | 35.17 | 34.02 | 35.17 | 55,763 | +0.09(+0.25%) |
May 13, 2020 | 36.89 | 36.89 | 34.49 | 35.08 | 69,590 | -2.07(-5.57%) |
May 12, 2020 | 38.72 | 38.72 | 36.99 | 37.15 | 68,948 | -1.27(-3.32%) |
May 11, 2020 | 39.07 | 39.30 | 37.97 | 38.42 | 71,567 | -1.04(-2.62%) |
May 08, 2020 | 37.74 | 39.46 | 37.68 | 39.46 | 86,283 | +2.44(+6.60%) |
May 07, 2020 | 37.79 | 37.84 | 36.86 | 37.02 | 86,423 | -0.28(-0.75%) |
May 06, 2020 | 36.87 | 37.72 | 36.67 | 37.29 | 103,131 | +0.34(+0.91%) |
May 05, 2020 | 38.72 | 39.11 | 36.58 | 36.96 | 91,551 | -1.27(-3.31%) |
May 04, 2020 | 38.06 | 38.72 | 37.58 | 38.22 | 123,331 | -0.16(-0.42%) |
May 01, 2020 | 43.47 | 43.47 | 37.60 | 38.39 | 150,866 | -5.65(-12.84%) |
Apr 30, 2020 | 42.65 | 45.19 | 39.73 | 44.04 | 202,348 | +0.74(+1.70%) |
Apr 29, 2020 | 42.35 | 44.40 | 42.29 | 43.30 | 89,619 | +2.12(+5.14%) |
Apr 28, 2020 | 41.85 | 41.85 | 40.75 | 41.19 | 54,178 | +0.06(+0.14%) |
Apr 27, 2020 | 40.22 | 41.21 | 39.89 | 41.13 | 66,579 | +1.25(+3.12%) |
Apr 24, 2020 | 39.04 | 40.15 | 38.56 | 39.88 | 59,052 | +1.13(+2.92%) |
Apr 23, 2020 | 37.90 | 39.31 | 37.90 | 38.75 | 113,775 | +0.85(+2.25%) |
Apr 22, 2020 | 38.01 | 38.23 | 37.26 | 37.90 | 63,489 | +0.71(+1.91%) |
Apr 21, 2020 | 37.83 | 37.96 | 36.74 | 37.19 | 75,795 | -1.12(-2.93%) |
Apr 20, 2020 | 37.80 | 38.56 | 37.80 | 38.31 | 59,278 | -0.26(-0.67%) |
Apr 17, 2020 | 38.98 | 39.93 | 38.39 | 38.57 | 87,118 | +0.05(+0.12%) |
Apr 16, 2020 | 37.38 | 38.68 | 36.52 | 38.52 | 135,636 | +1.14(+3.05%) |
Apr 15, 2020 | 38.44 | 39.00 | 37.25 | 37.38 | 107,901 | -2.06(-5.22%) |
Apr 14, 2020 | 40.77 | 40.93 | 39.00 | 39.44 | 70,983 | -1.05(-2.60%) |
Apr 13, 2020 | 40.40 | 40.64 | 39.33 | 40.50 | 73,019 | -0.15(-0.38%) |
Apr 09, 2020 | 39.88 | 40.70 | 39.45 | 40.65 | 58,948 | +1.32(+3.36%) |
Apr 08, 2020 | 38.95 | 39.44 | 38.09 | 39.33 | 84,159 | +1.04(+2.70%) |
Apr 07, 2020 | 38.98 | 39.27 | 37.60 | 38.29 | 124,232 | +0.25(+0.66%) |
Apr 06, 2020 | 36.83 | 38.58 | 36.58 | 38.04 | 106,112 | +2.20(+6.15%) |
Apr 03, 2020 | 35.74 | 37.00 | 34.93 | 35.84 | 104,437 | -0.17(-0.48%) |
Apr 02, 2020 | 36.37 | 37.08 | 34.97 | 36.01 | 110,319 | -1.08(-2.92%) |
Apr 01, 2020 | 38.46 | 38.80 | 36.76 | 37.09 | 92,740 | -2.41(-6.09%) |
Mar 31, 2020 | 38.91 | 40.25 | 38.28 | 39.50 | 160,135 | +0.30(+0.76%) |
Mar 30, 2020 | 36.22 | 39.31 | 35.88 | 39.20 | 139,746 | +3.12(+8.66%) |
Mar 27, 2020 | 36.14 | 37.16 | 34.98 | 36.08 | 61,243 | -1.11(-2.99%) |
Mar 26, 2020 | 35.68 | 38.10 | 34.12 | 37.19 | 94,846 | +1.74(+4.92%) |
Mar 25, 2020 | 37.77 | 37.91 | 35.16 | 35.44 | 99,131 | -1.99(-5.33%) |
Mar 24, 2020 | 35.74 | 38.32 | 34.33 | 37.44 | 97,363 | +3.12(+9.08%) |
Mar 23, 2020 | 33.25 | 34.92 | 32.56 | 34.32 | 105,348 | +1.37(+4.16%) |
Mar 20, 2020 | 34.05 | 35.28 | 32.77 | 32.95 | 155,978 | -1.19(-3.48%) |
Mar 19, 2020 | 33.09 | 35.39 | 32.11 | 34.14 | 135,583 | +0.97(+2.92%) |
Mar 18, 2020 | 30.34 | 34.75 | 28.85 | 33.17 | 147,402 | +1.24(+3.87%) |
Mar 17, 2020 | 32.78 | 34.05 | 30.08 | 31.94 | 194,619 | -0.36(-1.13%) |
Mar 16, 2020 | 30.06 | 34.58 | 29.18 | 32.30 | 175,679 | -0.88(-2.66%) |
Mar 13, 2020 | 32.19 | 33.18 | 30.42 | 33.18 | 116,332 | +2.22(+7.18%) |
Mar 12, 2020 | 34.40 | 34.71 | 30.58 | 30.96 | 204,440 | -3.92(-11.24%) |
Mar 11, 2020 | 35.04 | 35.76 | 34.56 | 34.88 | 154,092 | -1.03(-2.86%) |
Mar 10, 2020 | 37.26 | 37.26 | 34.50 | 35.90 | 196,757 | -0.34(-0.93%) |
Mar 09, 2020 | 35.87 | 37.55 | 33.72 | 36.24 | 116,490 | -1.75(-4.62%) |
Mar 06, 2020 | 37.86 | 38.77 | 36.97 | 37.99 | 127,808 | -0.88(-2.27%) |
Mar 05, 2020 | 39.46 | 40.30 | 38.59 | 38.88 | 121,353 | -1.49(-3.68%) |
Mar 04, 2020 | 38.99 | 40.49 | 38.60 | 40.36 | 118,625 | +1.98(+5.17%) |
Mar 03, 2020 | 40.04 | 40.27 | 38.14 | 38.38 | 109,391 | -1.63(-4.07%) |
Mar 02, 2020 | 39.22 | 40.06 | 38.74 | 40.01 | 91,565 | +1.03(+2.63%) |
Feb 28, 2020 | 37.12 | 39.17 | 36.17 | 38.98 | 180,914 | +1.01(+2.65%) |
Feb 27, 2020 | 39.29 | 39.29 | 37.97 | 37.97 | 120,527 | -2.25(-5.60%) |
Feb 26, 2020 | 40.29 | 40.73 | 40.03 | 40.23 | 48,893 | +0.11(+0.26%) |
Feb 25, 2020 | 41.19 | 41.19 | 39.94 | 40.12 | 99,822 | -0.85(-2.08%) |
Feb 24, 2020 | 40.71 | 41.66 | 40.20 | 40.97 | 62,518 | -1.13(-2.69%) |
Feb 21, 2020 | 42.12 | 42.36 | 41.22 | 42.11 | 59,261 | -0.26(-0.61%) |
Feb 20, 2020 | 41.99 | 42.42 | 41.45 | 42.36 | 53,973 | +0.31(+0.73%) |
Feb 19, 2020 | 41.75 | 42.43 | 40.65 | 42.06 | 74,263 | +0.38(+0.92%) |
Feb 18, 2020 | 42.22 | 42.26 | 41.10 | 41.67 | 137,626 | -0.79(-1.85%) |
Feb 14, 2020 | 41.48 | 42.47 | 41.10 | 42.46 | 81,275 | +1.02(+2.45%) |
Feb 13, 2020 | 40.97 | 41.46 | 40.47 | 41.44 | 71,546 | +0.38(+0.93%) |
Feb 12, 2020 | 41.33 | 41.97 | 40.97 | 41.06 | 220,109 | +0.07(+0.16%) |
Feb 11, 2020 | 41.27 | 42.11 | 40.93 | 40.99 | 196,640 | -0.43(-1.04%) |
Feb 10, 2020 | 39.86 | 41.68 | 39.58 | 41.42 | 198,178 | +1.41(+3.52%) |
Feb 07, 2020 | 39.23 | 41.19 | 38.85 | 40.02 | 293,177 | +0.51(+1.29%) |
Feb 06, 2020 | 38.39 | 40.03 | 38.18 | 39.51 | 406,588 | +1.75(+4.63%) |
Feb 05, 2020 | 47.46 | 47.46 | 37.39 | 37.76 | 740,083 | -12.68(-25.13%) |
Feb 04, 2020 | 50.48 | 51.52 | 49.90 | 50.43 | 183,906 | +0.56(+1.11%) |
Feb 03, 2020 | 47.94 | 49.96 | 47.86 | 49.88 | 141,271 | +2.11(+4.41%) |
Jan 31, 2020 | 48.74 | 48.74 | 47.46 | 47.77 | 141,685 | -1.03(-2.10%) |
Jan 30, 2020 | 49.31 | 49.55 | 48.66 | 48.80 | 131,002 | -0.96(-1.93%) |
Jan 29, 2020 | 50.42 | 50.88 | 49.04 | 49.75 | 155,012 | -0.58(-1.16%) |
Jan 28, 2020 | 49.22 | 50.54 | 49.11 | 50.34 | 136,670 | +1.26(+2.56%) |
Jan 27, 2020 | 49.09 | 49.58 | 48.69 | 49.08 | 100,480 | -0.81(-1.61%) |
Jan 24, 2020 | 50.58 | 50.58 | 49.38 | 49.89 | 97,134 | -0.51(-1.01%) |
Jan 23, 2020 | 49.76 | 50.61 | 49.26 | 50.40 | 225,147 | +0.56(+1.12%) |
Jan 22, 2020 | 51.01 | 51.26 | 49.64 | 49.84 | 114,142 | -0.88(-1.74%) |
Jan 21, 2020 | 50.72 | 51.37 | 50.47 | 50.72 | 149,068 | -0.22(-0.43%) |
Jan 17, 2020 | 50.98 | 51.64 | 50.21 | 50.94 | 228,177 | +0.16(+0.32%) |
Jan 16, 2020 | 50.18 | 50.88 | 50.16 | 50.78 | 182,576 | +0.89(+1.79%) |
Jan 15, 2020 | 50.10 | 50.68 | 49.56 | 49.89 | 194,298 | -0.43(-0.86%) |
Jan 14, 2020 | 50.75 | 50.75 | 49.90 | 50.32 | 263,433 | -0.62(-1.22%) |
Jan 13, 2020 | 51.40 | 51.92 | 50.69 | 50.94 | 247,592 | -0.32(-0.62%) |
Jan 10, 2020 | 52.46 | 52.71 | 51.00 | 51.26 | 379,983 | -1.26(-2.39%) |
Jan 09, 2020 | 53.18 | 53.50 | 51.96 | 52.51 | 2,603,814 | -0.62(-1.17%) |
Jan 08, 2020 | 52.80 | 53.87 | 52.28 | 53.14 | 438,776 | +0.07(+0.13%) |
Jan 07, 2020 | 53.63 | 53.99 | 52.01 | 53.07 | 844,449 | +4.91(+10.19%) |
Jan 06, 2020 | 47.69 | 48.48 | 47.46 | 48.16 | 96,127 | +0.25(+0.52%) |
Jan 03, 2020 | 47.36 | 48.11 | 46.87 | 47.91 | 94,421 | +0.16(+0.34%) |
Jan 02, 2020 | 47.88 | 48.05 | 46.88 | 47.75 | 106,186 | +0.15(+0.32%) |
Dec 31, 2019 | 48.19 | 48.40 | 47.36 | 47.60 | 52,271 | -0.72(-1.49%) |
Dec 30, 2019 | 48.79 | 48.79 | 47.85 | 48.32 | 73,213 | -0.58(-1.18%) |
Dec 27, 2019 | 49.62 | 49.81 | 48.71 | 48.89 | 39,751 | -0.47(-0.95%) |
Dec 26, 2019 | 49.47 | 49.48 | 48.62 | 49.36 | 87,686 | +0.06(+0.12%) |
Dec 24, 2019 | 49.59 | 50.11 | 48.89 | 49.30 | 36,009 | -0.17(-0.35%) |
Dec 23, 2019 | 49.97 | 50.19 | 49.25 | 49.47 | 91,932 | -0.18(-0.36%) |
Dec 20, 2019 | 48.67 | 49.78 | 48.61 | 49.66 | 208,390 | +1.00(+2.06%) |
Dec 19, 2019 | 47.64 | 48.99 | 47.40 | 48.66 | 134,005 | +1.02(+2.14%) |
Dec 18, 2019 | 45.13 | 47.72 | 45.02 | 47.64 | 208,175 | +2.78(+6.20%) |
Dec 17, 2019 | 46.43 | 46.55 | 44.12 | 44.85 | 187,218 | -1.63(-3.50%) |
Dec 16, 2019 | 46.64 | 47.04 | 46.03 | 46.48 | 122,786 | -0.31(-0.67%) |
Dec 13, 2019 | 47.15 | 47.27 | 46.51 | 46.80 | 77,372 | -0.35(-0.75%) |
Dec 12, 2019 | 47.08 | 47.50 | 46.91 | 47.15 | 82,815 | +0.00(+0.00%) |
Dec 11, 2019 | 46.86 | 47.20 | 46.46 | 47.15 | 70,263 | +0.29(+0.61%) |
Dec 10, 2019 | 46.64 | 46.97 | 46.28 | 46.86 | 70,680 | +0.19(+0.41%) |
Dec 09, 2019 | 46.15 | 46.78 | 45.70 | 46.67 | 91,345 | +0.30(+0.66%) |
Dec 06, 2019 | 46.64 | 47.08 | 46.24 | 46.37 | 96,164 | -0.10(-0.21%) |
Dec 05, 2019 | 46.76 | 46.93 | 46.17 | 46.46 | 65,592 | -0.28(-0.59%) |
Dec 04, 2019 | 47.00 | 47.55 | 46.64 | 46.74 | 73,789 | -0.07(-0.14%) |
Dec 03, 2019 | 46.16 | 46.98 | 45.66 | 46.81 | 83,317 | +0.06(+0.12%) |
Dec 02, 2019 | 47.16 | 47.34 | 46.26 | 46.75 | 71,547 | -0.23(-0.49%) |
Nov 29, 2019 | 47.50 | 47.50 | 46.69 | 46.98 | 46,402 | -0.53(-1.12%) |
Nov 27, 2019 | 47.77 | 47.80 | 46.67 | 47.51 | 90,810 | +0.02(+0.04%) |
Nov 26, 2019 | 46.19 | 47.68 | 46.01 | 47.49 | 111,571 | +0.87(+1.86%) |
Nov 25, 2019 | 45.79 | 46.77 | 45.79 | 46.63 | 234,146 | +0.97(+2.13%) |
Nov 22, 2019 | 46.92 | 47.19 | 45.56 | 45.66 | 87,660 | -1.41(-3.00%) |
Nov 21, 2019 | 49.21 | 49.29 | 46.67 | 47.06 | 117,708 | -1.80(-3.68%) |
Nov 20, 2019 | 49.17 | 49.42 | 47.99 | 48.87 | 155,653 | -0.30(-0.62%) |
Nov 19, 2019 | 49.08 | 49.30 | 48.82 | 49.17 | 73,672 | +0.28(+0.56%) |
Nov 18, 2019 | 48.62 | 49.24 | 48.19 | 48.89 | 125,454 | +0.42(+0.86%) |
Nov 15, 2019 | 48.38 | 48.57 | 47.92 | 48.47 | 59,105 | +0.45(+0.93%) |
Nov 14, 2019 | 47.47 | 48.39 | 47.32 | 48.03 | 77,890 | +0.70(+1.49%) |
Nov 13, 2019 | 47.95 | 47.95 | 46.68 | 47.32 | 84,342 | -0.37(-0.78%) |
Nov 12, 2019 | 46.03 | 48.43 | 46.03 | 47.69 | 151,443 | +1.68(+3.64%) |
Nov 11, 2019 | 46.54 | 47.14 | 45.46 | 46.02 | 105,570 | -0.49(-1.04%) |
Nov 08, 2019 | 45.77 | 46.63 | 45.75 | 46.50 | 58,475 | +0.57(+1.24%) |
Nov 07, 2019 | 46.30 | 46.65 | 45.59 | 45.93 | 53,879 | +0.08(+0.17%) |
Nov 06, 2019 | 46.48 | 47.10 | 45.41 | 45.86 | 104,457 | -0.64(-1.37%) |
Nov 05, 2019 | 47.41 | 47.82 | 46.09 | 46.49 | 118,407 | -0.57(-1.21%) |
Nov 04, 2019 | 47.00 | 47.48 | 46.76 | 47.06 | 117,590 | +0.70(+1.52%) |
Nov 01, 2019 | 46.67 | 46.99 | 45.94 | 46.36 | 122,199 | -0.16(-0.35%) |
Oct 31, 2019 | 41.21 | 47.55 | 41.21 | 46.52 | 209,286 | +4.44(+10.55%) |
Oct 30, 2019 | 41.95 | 42.32 | 41.21 | 42.08 | 94,219 | +0.36(+0.87%) |
Oct 29, 2019 | 40.21 | 42.09 | 40.06 | 41.72 | 123,798 | +1.22(+3.01%) |
Oct 28, 2019 | 40.11 | 40.84 | 39.85 | 40.50 | 87,339 | +0.50(+1.24%) |
Oct 25, 2019 | 39.11 | 40.16 | 38.96 | 40.01 | 70,758 | +0.80(+2.04%) |
Oct 24, 2019 | 38.70 | 39.26 | 38.31 | 39.21 | 55,549 | +0.59(+1.53%) |
Oct 23, 2019 | 38.45 | 38.98 | 38.45 | 38.62 | 72,590 | +0.00(+0.00%) |
Oct 22, 2019 | 38.71 | 38.85 | 38.24 | 38.62 | 78,293 | -0.10(-0.25%) |
Oct 21, 2019 | 38.40 | 38.99 | 38.40 | 38.71 | 97,413 | +0.51(+1.35%) |
Oct 18, 2019 | 37.43 | 38.27 | 37.21 | 38.20 | 82,831 | +0.61(+1.62%) |
Oct 17, 2019 | 37.12 | 37.66 | 37.09 | 37.59 | 60,978 | +0.63(+1.70%) |
Oct 16, 2019 | 36.42 | 37.29 | 36.42 | 36.96 | 62,051 | +0.50(+1.36%) |
Oct 15, 2019 | 36.82 | 37.29 | 36.20 | 36.46 | 111,501 | -0.40(-1.09%) |
Oct 14, 2019 | 36.80 | 37.04 | 36.52 | 36.86 | 25,017 | -0.03(-0.08%) |
Oct 11, 2019 | 37.26 | 37.74 | 36.75 | 36.89 | 106,977 | -0.15(-0.41%) |
Oct 10, 2019 | 37.00 | 37.45 | 36.82 | 37.04 | 46,263 | -0.11(-0.31%) |
Oct 09, 2019 | 37.65 | 37.71 | 37.02 | 37.16 | 55,769 | -0.19(-0.51%) |
Oct 08, 2019 | 37.37 | 37.77 | 37.19 | 37.35 | 85,812 | -0.34(-0.91%) |
Oct 07, 2019 | 37.63 | 37.96 | 37.46 | 37.69 | 88,264 | -0.08(-0.20%) |
Oct 04, 2019 | 37.43 | 37.94 | 37.02 | 37.77 | 69,393 | +0.43(+1.15%) |
Oct 03, 2019 | 37.16 | 37.69 | 36.81 | 37.34 | 110,704 | -0.01(-0.03%) |
Oct 02, 2019 | 36.26 | 37.43 | 35.63 | 37.35 | 127,503 | +0.86(+2.35%) |
Oct 01, 2019 | 37.23 | 37.63 | 36.48 | 36.49 | 78,447 | -0.56(-1.52%) |
Sep 30, 2019 | 36.79 | 37.85 | 36.44 | 37.05 | 123,610 | +0.14(+0.39%) |
Sep 27, 2019 | 36.57 | 37.19 | 36.12 | 36.91 | 145,086 | +0.42(+1.15%) |
Sep 26, 2019 | 36.64 | 36.86 | 35.83 | 36.49 | 68,936 | -0.02(-0.05%) |
Sep 25, 2019 | 35.55 | 36.62 | 35.35 | 36.51 | 88,258 | +0.90(+2.51%) |
Sep 24, 2019 | 35.75 | 36.42 | 35.10 | 35.62 | 56,063 | +0.02(+0.05%) |
Sep 23, 2019 | 35.22 | 36.42 | 35.10 | 35.60 | 105,398 | +0.45(+1.27%) |
Sep 20, 2019 | 35.23 | 35.62 | 34.52 | 35.15 | 137,212 | -0.11(-0.32%) |
Sep 19, 2019 | 35.93 | 35.93 | 35.16 | 35.26 | 57,185 | -0.41(-1.15%) |
Sep 18, 2019 | 35.48 | 35.90 | 35.25 | 35.67 | 102,385 | +0.23(+0.64%) |
Sep 17, 2019 | 35.03 | 35.50 | 34.72 | 35.44 | 52,530 | +0.24(+0.68%) |
Sep 16, 2019 | 35.41 | 35.54 | 35.06 | 35.21 | 42,166 | -0.35(-0.99%) |
Sep 13, 2019 | 35.50 | 36.19 | 35.50 | 35.56 | 59,210 | -0.10(-0.27%) |
Sep 12, 2019 | 34.46 | 35.78 | 34.09 | 35.65 | 77,689 | +0.91(+2.63%) |
Sep 11, 2019 | 33.82 | 35.01 | 33.67 | 34.74 | 83,912 | +1.11(+3.29%) |
Sep 10, 2019 | 35.22 | 35.40 | 33.63 | 33.63 | 158,696 | -1.63(-4.62%) |
Sep 09, 2019 | 34.63 | 36.00 | 34.47 | 35.26 | 44,637 | +0.79(+2.29%) |
Sep 06, 2019 | 35.34 | 35.51 | 34.42 | 34.47 | 41,153 | -0.55(-1.58%) |
Sep 05, 2019 | 34.13 | 35.99 | 34.05 | 35.02 | 62,291 | +1.35(+4.02%) |
Sep 04, 2019 | 34.01 | 34.30 | 33.44 | 33.67 | 45,288 | +0.00(+0.00%) |
Sep 03, 2019 | 33.28 | 33.97 | 33.17 | 33.67 | 57,103 | +0.11(+0.34%) |
Aug 30, 2019 | 33.89 | 33.89 | 32.98 | 33.56 | 29,185 | -0.07(-0.20%) |
Aug 29, 2019 | 33.60 | 33.86 | 33.48 | 33.62 | 32,695 | +0.46(+1.38%) |
Aug 28, 2019 | 32.62 | 33.26 | 32.30 | 33.17 | 36,147 | +0.43(+1.31%) |
Aug 27, 2019 | 33.45 | 33.58 | 32.69 | 32.74 | 46,175 | -0.70(-2.11%) |
Aug 26, 2019 | 33.79 | 33.87 | 33.08 | 33.44 | 31,250 | -0.18(-0.54%) |
Aug 23, 2019 | 34.59 | 35.27 | 33.38 | 33.62 | 64,879 | -1.30(-3.74%) |
Aug 22, 2019 | 34.11 | 35.27 | 33.77 | 34.93 | 102,182 | +0.97(+2.86%) |
Aug 21, 2019 | 33.82 | 34.25 | 33.02 | 33.96 | 79,216 | +0.48(+1.42%) |
Aug 20, 2019 | 33.94 | 34.26 | 33.34 | 33.48 | 55,003 | -0.48(-1.40%) |
Aug 19, 2019 | 33.85 | 34.32 | 33.53 | 33.96 | 43,900 | +0.52(+1.57%) |
Aug 16, 2019 | 33.08 | 33.94 | 33.06 | 33.43 | 72,228 | +0.57(+1.74%) |
Aug 15, 2019 | 33.52 | 33.60 | 32.42 | 32.86 | 57,309 | -0.63(-1.88%) |
Aug 14, 2019 | 34.45 | 34.52 | 33.49 | 33.49 | 37,874 | -1.53(-4.38%) |
Aug 13, 2019 | 34.85 | 35.81 | 32.54 | 35.02 | 27,333 | -0.09(-0.24%) |
Aug 12, 2019 | 34.82 | 35.46 | 34.38 | 35.11 | 46,452 | -0.01(-0.03%) |
Aug 09, 2019 | 36.06 | 36.44 | 34.73 | 35.12 | 53,226 | -0.94(-2.61%) |
Aug 08, 2019 | 35.07 | 36.33 | 35.07 | 36.06 | 51,470 | +1.07(+3.05%) |
Aug 07, 2019 | 34.65 | 35.32 | 34.37 | 35.00 | 63,889 | -0.01(-0.03%) |
Aug 06, 2019 | 35.62 | 35.79 | 34.84 | 35.01 | 52,648 | -0.20(-0.57%) |
Aug 05, 2019 | 37.18 | 37.22 | 34.64 | 35.21 | 88,836 | -2.75(-7.25%) |
Aug 02, 2019 | 33.04 | 38.32 | 33.04 | 37.96 | 126,084 | +6.93(+22.35%) |
Aug 01, 2019 | 32.29 | 32.29 | 31.02 | 31.02 | 116,596 | -0.13(-0.43%) |
Jul 31, 2019 | 31.39 | 31.92 | 31.12 | 31.16 | 184,201 | -0.17(-0.55%) |
Jul 30, 2019 | 31.29 | 31.55 | 31.07 | 31.33 | 114,648 | -0.06(-0.18%) |
Jul 29, 2019 | 31.91 | 32.01 | 31.37 | 31.39 | 49,486 | -0.48(-1.49%) |
Jul 26, 2019 | 31.66 | 32.07 | 31.66 | 31.86 | 32,964 | +0.32(+1.03%) |
Jul 25, 2019 | 32.50 | 32.54 | 31.53 | 31.54 | 28,797 | -0.97(-2.99%) |
Jul 24, 2019 | 31.73 | 32.56 | 31.73 | 32.51 | 34,411 | +0.65(+2.03%) |
Jul 23, 2019 | 31.76 | 32.10 | 31.64 | 31.86 | 40,557 | +0.21(+0.66%) |
Jul 22, 2019 | 31.55 | 31.95 | 31.35 | 31.65 | 46,083 | +0.13(+0.42%) |
Jul 19, 2019 | 31.49 | 31.87 | 30.41 | 31.52 | 42,413 | +0.03(+0.09%) |
Jul 18, 2019 | 32.25 | 32.30 | 31.42 | 31.49 | 67,856 | -0.76(-2.36%) |
Jul 17, 2019 | 32.49 | 32.72 | 32.14 | 32.25 | 37,698 | -0.21(-0.65%) |
Jul 16, 2019 | 32.38 | 32.63 | 32.05 | 32.46 | 33,465 | +0.08(+0.24%) |
Jul 15, 2019 | 32.94 | 32.94 | 31.98 | 32.39 | 40,068 | -0.43(-1.31%) |
Jul 12, 2019 | 32.22 | 33.09 | 32.22 | 32.81 | 35,589 | +0.46(+1.41%) |
Jul 11, 2019 | 32.83 | 32.83 | 32.16 | 32.36 | 25,139 | -0.47(-1.42%) |
Jul 10, 2019 | 33.13 | 33.33 | 32.76 | 32.82 | 30,312 | -0.20(-0.61%) |
Jul 09, 2019 | 32.41 | 33.03 | 32.25 | 33.02 | 72,388 | +0.50(+1.52%) |
Jul 08, 2019 | 33.10 | 33.19 | 32.49 | 32.53 | 36,017 | -0.68(-2.04%) |
Jul 05, 2019 | 32.71 | 33.37 | 32.62 | 33.21 | 38,738 | +0.33(+1.01%) |
Jul 03, 2019 | 33.01 | 33.22 | 32.81 | 32.87 | 38,108 | -0.13(-0.40%) |
Jul 02, 2019 | 33.57 | 33.62 | 32.76 | 33.01 | 25,277 | -0.45(-1.34%) |
Jul 01, 2019 | 33.75 | 33.75 | 33.25 | 33.45 | 45,622 | +0.13(+0.40%) |
Jun 28, 2019 | 33.29 | 33.61 | 32.81 | 33.32 | 70,968 | -0.01(-0.03%) |
Jun 27, 2019 | 32.51 | 33.34 | 32.51 | 33.33 | 32,773 | +0.92(+2.85%) |
Jun 26, 2019 | 32.30 | 32.91 | 32.14 | 32.41 | 36,477 | +0.22(+0.68%) |
Jun 25, 2019 | 32.41 | 32.66 | 31.91 | 32.19 | 59,887 | -0.17(-0.53%) |
Jun 24, 2019 | 33.39 | 33.51 | 32.21 | 32.36 | 62,763 | -1.03(-3.08%) |
Jun 21, 2019 | 33.66 | 33.69 | 33.05 | 33.39 | 194,532 | -0.30(-0.90%) |
Jun 20, 2019 | 33.86 | 34.27 | 33.56 | 33.69 | 69,805 | +0.25(+0.74%) |
Jun 19, 2019 | 33.19 | 33.73 | 33.04 | 33.44 | 78,027 | +0.02(+0.06%) |
Jun 18, 2019 | 33.50 | 33.84 | 32.90 | 33.42 | 81,156 | +0.15(+0.46%) |
Jun 17, 2019 | 32.66 | 33.68 | 32.52 | 33.27 | 77,440 | +0.76(+2.34%) |
Jun 14, 2019 | 32.22 | 33.30 | 31.86 | 32.51 | 52,596 | +0.25(+0.77%) |
Jun 13, 2019 | 31.64 | 32.39 | 31.61 | 32.26 | 76,944 | +0.77(+2.45%) |
Jun 12, 2019 | 31.15 | 31.59 | 30.92 | 31.49 | 31,740 | +0.08(+0.24%) |
Jun 11, 2019 | 31.70 | 32.20 | 31.05 | 31.41 | 140,030 | -0.23(-0.72%) |
Jun 10, 2019 | 31.65 | 31.97 | 30.53 | 31.64 | 34,084 | +0.22(+0.70%) |
Jun 07, 2019 | 31.72 | 32.08 | 31.42 | 31.42 | 29,710 | -0.15(-0.48%) |
Jun 06, 2019 | 31.92 | 31.92 | 31.27 | 31.58 | 71,525 | -0.35(-1.10%) |
Jun 05, 2019 | 31.45 | 32.01 | 31.38 | 31.93 | 48,873 | +0.39(+1.24%) |
Jun 04, 2019 | 30.74 | 31.62 | 30.22 | 31.54 | 116,755 | +1.17(+3.86%) |