Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.80 | 27.70 | 26.27 | 27.58 | 1,016,700 | +1.07(+4.04%) |
May 28, 2020 | 27.62 | 27.62 | 26.39 | 26.51 | 544,521 | -0.84(-3.07%) |
May 27, 2020 | 27.24 | 27.64 | 26.17 | 27.35 | 703,029 | +0.60(+2.24%) |
May 26, 2020 | 27.20 | 27.66 | 26.64 | 26.75 | 611,351 | +0.56(+2.14%) |
May 22, 2020 | 26.14 | 26.99 | 25.60 | 26.19 | 464,700 | +0.27(+1.04%) |
May 21, 2020 | 26.27 | 26.79 | 25.83 | 25.92 | 746,345 | -0.53(-2.00%) |
May 20, 2020 | 25.72 | 26.55 | 25.63 | 26.45 | 967,071 | +1.28(+5.09%) |
May 19, 2020 | 25.30 | 26.07 | 25.02 | 25.17 | 546,939 | -0.45(-1.76%) |
May 18, 2020 | 25.43 | 26.32 | 25.38 | 25.62 | 1,201,403 | +1.28(+5.26%) |
May 15, 2020 | 23.82 | 24.65 | 23.52 | 24.34 | 1,029,000 | +0.47(+1.97%) |
May 14, 2020 | 23.20 | 23.91 | 21.85 | 23.87 | 1,097,453 | +0.09(+0.38%) |
May 13, 2020 | 24.35 | 24.57 | 22.93 | 23.78 | 1,293,453 | -0.87(-3.53%) |
May 12, 2020 | 26.06 | 26.34 | 24.65 | 24.65 | 600,514 | -1.47(-5.63%) |
May 11, 2020 | 26.50 | 26.58 | 25.94 | 26.12 | 797,223 | -0.88(-3.26%) |
May 08, 2020 | 27.25 | 27.96 | 26.83 | 27.00 | 703,400 | +0.13(+0.48%) |
May 07, 2020 | 25.75 | 26.93 | 25.39 | 26.87 | 877,780 | +0.56(+2.13%) |
May 06, 2020 | 27.07 | 27.37 | 26.17 | 26.31 | 812,558 | -0.78(-2.88%) |
May 05, 2020 | 26.95 | 27.90 | 26.71 | 27.09 | 671,841 | +0.51(+1.92%) |
May 04, 2020 | 26.09 | 26.64 | 25.77 | 26.58 | 492,702 | +0.10(+0.38%) |
May 01, 2020 | 26.58 | 27.13 | 25.91 | 26.48 | 582,200 | -0.92(-3.36%) |
Apr 30, 2020 | 27.58 | 28.16 | 27.00 | 27.40 | 786,269 | -0.66(-2.35%) |
Apr 29, 2020 | 27.43 | 28.39 | 26.91 | 28.06 | 1,253,527 | +1.70(+6.47%) |
Apr 28, 2020 | 27.27 | 27.50 | 26.30 | 26.36 | 675,496 | -0.27(-1.03%) |
Apr 27, 2020 | 24.31 | 26.82 | 24.31 | 26.63 | 960,253 | +2.49(+10.31%) |
Apr 24, 2020 | 24.25 | 24.43 | 23.66 | 24.14 | 1,095,900 | -0.10(-0.41%) |
Apr 23, 2020 | 24.78 | 25.84 | 24.21 | 24.24 | 790,268 | -0.27(-1.10%) |
Apr 22, 2020 | 24.65 | 25.03 | 24.33 | 24.51 | 509,681 | +0.45(+1.87%) |
Apr 21, 2020 | 25.06 | 25.38 | 23.67 | 24.06 | 709,969 | -1.73(-6.71%) |
Apr 20, 2020 | 26.00 | 27.57 | 25.30 | 25.79 | 702,467 | -0.22(-0.85%) |
Apr 17, 2020 | 24.75 | 26.13 | 24.75 | 26.01 | 1,499,300 | +2.04(+8.51%) |
Apr 16, 2020 | 24.28 | 25.15 | 23.41 | 23.97 | 940,931 | -0.35(-1.44%) |
Apr 15, 2020 | 24.81 | 25.19 | 24.11 | 24.32 | 1,040,770 | -1.00(-3.95%) |
Apr 14, 2020 | 26.25 | 26.35 | 25.30 | 25.32 | 644,892 | -0.30(-1.17%) |
Apr 13, 2020 | 27.12 | 27.48 | 25.40 | 25.62 | 761,195 | -1.74(-6.36%) |
Apr 09, 2020 | 26.56 | 27.76 | 26.16 | 27.36 | 606,600 | +1.45(+5.60%) |
Apr 08, 2020 | 24.61 | 26.37 | 24.29 | 25.91 | 749,867 | +1.76(+7.29%) |
Apr 07, 2020 | 24.27 | 25.31 | 23.96 | 24.15 | 950,613 | +0.70(+2.99%) |
Apr 06, 2020 | 22.71 | 23.80 | 22.64 | 23.45 | 1,212,866 | +1.70(+7.82%) |
Apr 03, 2020 | 21.80 | 22.30 | 21.01 | 21.75 | 798,200 | -0.46(-2.07%) |
Apr 02, 2020 | 22.25 | 22.83 | 21.46 | 22.21 | 1,068,691 | -0.25(-1.11%) |
Apr 01, 2020 | 23.36 | 23.36 | 21.99 | 22.46 | 925,350 | -1.69(-7.00%) |
Mar 31, 2020 | 23.50 | 24.41 | 23.20 | 24.15 | 1,471,793 | +0.54(+2.29%) |
Mar 30, 2020 | 23.40 | 23.95 | 22.72 | 23.61 | 925,304 | +0.44(+1.90%) |
Mar 27, 2020 | 24.10 | 24.51 | 23.00 | 23.17 | 688,700 | -1.85(-7.39%) |
Mar 26, 2020 | 24.19 | 25.74 | 23.95 | 25.02 | 1,044,770 | +1.06(+4.42%) |
Mar 25, 2020 | 22.64 | 25.58 | 21.50 | 23.96 | 1,839,397 | +1.31(+5.78%) |
Mar 24, 2020 | 22.60 | 23.06 | 21.55 | 22.65 | 1,693,332 | +1.15(+5.35%) |
Mar 23, 2020 | 22.41 | 22.41 | 20.57 | 21.50 | 1,787,664 | -0.59(-2.67%) |
Mar 20, 2020 | 23.98 | 24.56 | 21.81 | 22.09 | 1,769,400 | -1.78(-7.46%) |
Mar 19, 2020 | 21.19 | 24.58 | 20.03 | 23.87 | 1,452,096 | +2.68(+12.65%) |
Mar 18, 2020 | 23.98 | 25.26 | 20.27 | 21.19 | 1,550,874 | -4.24(-16.67%) |
Mar 17, 2020 | 23.19 | 25.88 | 22.18 | 25.43 | 1,553,216 | +2.59(+11.34%) |
Mar 16, 2020 | 24.10 | 25.27 | 22.11 | 22.84 | 1,336,281 | -3.88(-14.52%) |
Mar 13, 2020 | 26.46 | 26.76 | 24.53 | 26.72 | 1,284,600 | +1.38(+5.45%) |
Mar 12, 2020 | 24.36 | 25.70 | 22.72 | 25.34 | 1,298,952 | -0.80(-3.06%) |
Mar 11, 2020 | 27.44 | 27.90 | 25.62 | 26.14 | 956,489 | -1.99(-7.07%) |
Mar 10, 2020 | 30.16 | 30.50 | 27.55 | 28.13 | 1,472,272 | -0.81(-2.80%) |
Mar 09, 2020 | 27.20 | 30.15 | 26.78 | 28.94 | 1,443,829 | -0.85(-2.85%) |
Mar 06, 2020 | 28.25 | 29.93 | 28.25 | 29.79 | 1,305,900 | +0.38(+1.29%) |
Mar 05, 2020 | 29.05 | 30.00 | 28.73 | 29.41 | 1,298,086 | -0.61(-2.03%) |
Mar 04, 2020 | 29.14 | 30.08 | 28.45 | 30.02 | 1,060,321 | +1.31(+4.56%) |
Mar 03, 2020 | 29.16 | 29.95 | 28.27 | 28.71 | 1,256,402 | -0.53(-1.81%) |
Mar 02, 2020 | 28.11 | 29.29 | 27.31 | 29.24 | 978,141 | +1.37(+4.92%) |
Feb 28, 2020 | 27.47 | 28.32 | 27.07 | 27.87 | 1,577,900 | -0.34(-1.21%) |
Feb 27, 2020 | 27.89 | 29.19 | 26.00 | 28.21 | 978,357 | -1.59(-5.34%) |
Feb 26, 2020 | 31.00 | 31.41 | 29.72 | 29.80 | 530,759 | -1.04(-3.37%) |
Feb 25, 2020 | 32.33 | 32.34 | 30.80 | 30.84 | 617,947 | -1.48(-4.58%) |
Feb 24, 2020 | 31.62 | 32.60 | 31.42 | 32.32 | 408,827 | -0.73(-2.21%) |
Feb 21, 2020 | 33.53 | 33.53 | 32.63 | 33.05 | 473,800 | -0.65(-1.93%) |
Feb 20, 2020 | 34.03 | 34.03 | 33.15 | 33.70 | 510,965 | -0.33(-0.97%) |
Feb 19, 2020 | 33.40 | 34.42 | 33.26 | 34.03 | 713,711 | +0.79(+2.38%) |
Feb 18, 2020 | 35.90 | 35.90 | 32.80 | 33.24 | 1,047,853 | -2.71(-7.54%) |
Feb 14, 2020 | 35.77 | 36.04 | 35.54 | 35.95 | 304,900 | +0.28(+0.78%) |
Feb 13, 2020 | 35.36 | 35.82 | 35.36 | 35.67 | 383,288 | +0.13(+0.37%) |
Feb 12, 2020 | 35.71 | 35.79 | 35.07 | 35.54 | 657,723 | +0.19(+0.52%) |
Feb 11, 2020 | 35.41 | 35.74 | 35.10 | 35.35 | 374,314 | +0.14(+0.41%) |
Feb 10, 2020 | 34.39 | 35.25 | 34.34 | 35.21 | 266,394 | +0.63(+1.84%) |
Feb 07, 2020 | 34.98 | 35.06 | 34.37 | 34.58 | 301,800 | -0.56(-1.59%) |
Feb 06, 2020 | 35.83 | 35.86 | 35.06 | 35.13 | 386,561 | -0.44(-1.22%) |
Feb 05, 2020 | 35.86 | 36.24 | 35.37 | 35.57 | 567,802 | +0.03(+0.08%) |
Feb 04, 2020 | 35.25 | 35.90 | 35.14 | 35.54 | 413,162 | +0.79(+2.27%) |
Feb 03, 2020 | 34.70 | 35.06 | 34.38 | 34.75 | 351,527 | +0.30(+0.87%) |
Jan 31, 2020 | 35.13 | 35.28 | 34.35 | 34.45 | 516,000 | -0.82(-2.32%) |
Jan 30, 2020 | 34.61 | 35.29 | 34.21 | 35.27 | 329,301 | +0.47(+1.35%) |
Jan 29, 2020 | 35.53 | 35.86 | 34.73 | 34.80 | 524,429 | -0.65(-1.83%) |
Jan 28, 2020 | 35.58 | 35.91 | 35.33 | 35.45 | 259,446 | +0.06(+0.17%) |
Jan 27, 2020 | 35.08 | 35.86 | 34.96 | 35.39 | 693,302 | -0.46(-1.28%) |
Jan 24, 2020 | 36.55 | 36.73 | 35.66 | 35.85 | 1,454,100 | -0.75(-2.05%) |
Jan 23, 2020 | 36.70 | 36.94 | 36.43 | 36.60 | 483,660 | -0.16(-0.44%) |
Jan 22, 2020 | 37.12 | 37.58 | 36.66 | 36.76 | 679,817 | -0.19(-0.51%) |
Jan 21, 2020 | 37.23 | 37.68 | 36.89 | 36.95 | 645,907 | -0.35(-0.94%) |
Jan 17, 2020 | 38.30 | 38.35 | 37.20 | 37.30 | 931,300 | -0.60(-1.58%) |
Jan 16, 2020 | 38.27 | 38.63 | 37.84 | 37.90 | 890,232 | -0.03(-0.08%) |
Jan 15, 2020 | 37.08 | 38.36 | 37.05 | 37.93 | 1,128,726 | +0.85(+2.31%) |
Jan 14, 2020 | 35.60 | 37.39 | 34.43 | 37.08 | 1,411,027 | -1.98(-5.07%) |
Jan 13, 2020 | 38.48 | 39.14 | 38.04 | 39.05 | 543,176 | +0.55(+1.42%) |
Jan 10, 2020 | 39.11 | 39.36 | 38.28 | 38.51 | 448,300 | -0.42(-1.08%) |
Jan 09, 2020 | 38.98 | 39.37 | 38.82 | 38.93 | 467,820 | +0.20(+0.52%) |
Jan 08, 2020 | 38.54 | 38.99 | 38.47 | 38.73 | 436,132 | +0.17(+0.44%) |
Jan 07, 2020 | 38.32 | 38.83 | 38.19 | 38.56 | 459,415 | +0.12(+0.31%) |
Jan 06, 2020 | 37.76 | 38.50 | 37.57 | 38.44 | 489,772 | +0.18(+0.47%) |
Jan 03, 2020 | 37.58 | 38.40 | 37.58 | 38.26 | 436,800 | +0.06(+0.16%) |
Jan 02, 2020 | 38.08 | 38.44 | 37.74 | 38.20 | 357,289 | +0.32(+0.83%) |
Dec 31, 2019 | 37.58 | 38.12 | 37.50 | 37.88 | 627,100 | +0.30(+0.81%) |
Dec 30, 2019 | 37.82 | 38.04 | 37.28 | 37.58 | 829,053 | -0.14(-0.37%) |
Dec 27, 2019 | 37.90 | 37.97 | 37.61 | 37.72 | 515,100 | -0.09(-0.22%) |
Dec 26, 2019 | 37.40 | 37.87 | 37.35 | 37.80 | 186,205 | +0.41(+1.08%) |
Dec 24, 2019 | 37.65 | 37.65 | 37.29 | 37.40 | 180,800 | -0.29(-0.76%) |
Dec 23, 2019 | 37.85 | 37.94 | 37.34 | 37.69 | 336,922 | -0.16(-0.44%) |
Dec 20, 2019 | 37.61 | 38.09 | 37.59 | 37.85 | 1,246,600 | +0.31(+0.83%) |
Dec 19, 2019 | 37.00 | 37.57 | 36.87 | 37.54 | 662,768 | +0.57(+1.54%) |
Dec 18, 2019 | 36.67 | 37.04 | 36.52 | 36.97 | 567,165 | +0.53(+1.45%) |
Dec 17, 2019 | 36.90 | 37.12 | 36.21 | 36.44 | 542,517 | -0.46(-1.25%) |
Dec 16, 2019 | 36.49 | 37.23 | 36.45 | 36.90 | 530,733 | +0.45(+1.23%) |
Dec 13, 2019 | 36.23 | 36.73 | 36.04 | 36.45 | 494,200 | +0.23(+0.64%) |
Dec 12, 2019 | 36.26 | 36.94 | 36.13 | 36.22 | 572,998 | -0.15(-0.41%) |
Dec 11, 2019 | 36.35 | 36.43 | 36.15 | 36.37 | 383,326 | +0.11(+0.30%) |
Dec 10, 2019 | 36.04 | 36.58 | 35.90 | 36.26 | 394,024 | +0.08(+0.22%) |
Dec 09, 2019 | 36.35 | 36.42 | 36.08 | 36.18 | 869,656 | -0.23(-0.63%) |
Dec 06, 2019 | 36.54 | 36.92 | 36.35 | 36.41 | 1,067,600 | +0.36(+1.00%) |
Dec 05, 2019 | 36.29 | 36.29 | 35.94 | 36.05 | 551,417 | -0.10(-0.28%) |
Dec 04, 2019 | 36.82 | 37.05 | 36.11 | 36.15 | 523,439 | -0.49(-1.34%) |
Dec 03, 2019 | 36.09 | 36.69 | 35.77 | 36.64 | 463,919 | -0.09(-0.25%) |
Dec 02, 2019 | 37.56 | 37.63 | 36.60 | 36.73 | 517,103 | -0.77(-2.05%) |
Nov 29, 2019 | 37.53 | 37.93 | 37.37 | 37.50 | 308,900 | -0.29(-0.77%) |
Nov 27, 2019 | 37.70 | 38.02 | 37.53 | 37.79 | 667,900 | +0.08(+0.21%) |
Nov 26, 2019 | 37.37 | 37.86 | 37.23 | 37.71 | 944,375 | +0.26(+0.69%) |
Nov 25, 2019 | 36.88 | 37.61 | 36.79 | 37.45 | 629,226 | +0.82(+2.24%) |
Nov 22, 2019 | 36.31 | 36.70 | 36.12 | 36.63 | 498,100 | +0.39(+1.08%) |
Nov 21, 2019 | 36.48 | 36.91 | 36.10 | 36.24 | 883,876 | -0.16(-0.44%) |
Nov 20, 2019 | 37.23 | 37.89 | 35.72 | 36.40 | 1,100,364 | +0.01(+0.03%) |
Nov 19, 2019 | 33.89 | 36.53 | 33.78 | 36.39 | 1,551,730 | +2.69(+7.98%) |
Nov 18, 2019 | 33.59 | 33.88 | 33.49 | 33.70 | 903,536 | -0.02(-0.06%) |
Nov 15, 2019 | 33.88 | 34.12 | 33.68 | 33.72 | 354,700 | +0.11(+0.33%) |
Nov 14, 2019 | 34.10 | 34.34 | 33.52 | 33.61 | 595,676 | -0.55(-1.60%) |
Nov 13, 2019 | 33.42 | 34.19 | 33.42 | 34.16 | 540,966 | +0.40(+1.17%) |
Nov 12, 2019 | 33.80 | 34.04 | 33.48 | 33.76 | 380,260 | +0.07(+0.22%) |
Nov 11, 2019 | 33.86 | 34.27 | 33.49 | 33.69 | 516,756 | -0.71(-2.08%) |
Nov 08, 2019 | 34.03 | 34.50 | 33.68 | 34.40 | 465,900 | +0.40(+1.18%) |
Nov 07, 2019 | 33.20 | 34.02 | 32.30 | 34.00 | 880,028 | +2.38(+7.53%) |
Nov 06, 2019 | 31.85 | 32.00 | 31.37 | 31.62 | 495,789 | -0.29(-0.91%) |
Nov 05, 2019 | 31.98 | 32.27 | 31.78 | 31.91 | 497,280 | +0.11(+0.35%) |
Nov 04, 2019 | 32.17 | 32.17 | 31.56 | 31.80 | 518,607 | -0.02(-0.06%) |
Nov 01, 2019 | 31.57 | 32.06 | 31.35 | 31.82 | 543,600 | +0.43(+1.37%) |
Oct 31, 2019 | 31.97 | 32.04 | 31.11 | 31.39 | 456,204 | -0.62(-1.94%) |
Oct 30, 2019 | 31.92 | 32.27 | 31.64 | 32.01 | 249,764 | +0.09(+0.28%) |
Oct 29, 2019 | 31.67 | 32.06 | 31.55 | 31.92 | 338,418 | +0.16(+0.50%) |
Oct 28, 2019 | 31.45 | 31.85 | 31.40 | 31.76 | 301,055 | +0.62(+1.99%) |
Oct 25, 2019 | 31.16 | 31.29 | 30.96 | 31.14 | 393,600 | -0.01(-0.03%) |
Oct 24, 2019 | 31.09 | 31.33 | 30.51 | 31.15 | 341,307 | +0.40(+1.30%) |
Oct 23, 2019 | 30.71 | 31.09 | 30.43 | 30.75 | 314,350 | -0.08(-0.26%) |
Oct 22, 2019 | 31.22 | 31.43 | 30.80 | 30.83 | 281,082 | -0.40(-1.27%) |
Oct 21, 2019 | 31.36 | 31.54 | 30.99 | 31.23 | 284,254 | +0.26(+0.84%) |
Oct 18, 2019 | 31.33 | 31.50 | 30.72 | 30.96 | 447,100 | -0.57(-1.79%) |
Oct 17, 2019 | 31.51 | 31.75 | 31.32 | 31.53 | 451,809 | +0.23(+0.75%) |
Oct 16, 2019 | 31.05 | 31.32 | 30.74 | 31.30 | 621,669 | +0.01(+0.02%) |
Oct 15, 2019 | 30.45 | 31.40 | 30.32 | 31.29 | 528,128 | +0.98(+3.23%) |
Oct 14, 2019 | 30.65 | 30.73 | 30.23 | 30.31 | 513,105 | -0.52(-1.69%) |
Oct 11, 2019 | 31.08 | 31.27 | 30.79 | 30.83 | 1,411,700 | +0.25(+0.82%) |
Oct 10, 2019 | 30.76 | 30.99 | 30.47 | 30.58 | 420,336 | -0.10(-0.33%) |
Oct 09, 2019 | 30.55 | 30.96 | 30.26 | 30.68 | 351,431 | +0.51(+1.69%) |
Oct 08, 2019 | 30.10 | 30.58 | 29.72 | 30.17 | 436,472 | -0.32(-1.05%) |
Oct 07, 2019 | 30.55 | 30.76 | 30.42 | 30.49 | 446,257 | -0.08(-0.26%) |
Oct 04, 2019 | 30.11 | 30.60 | 30.03 | 30.57 | 557,000 | +0.54(+1.80%) |
Oct 03, 2019 | 29.64 | 30.18 | 29.14 | 30.03 | 418,142 | +0.25(+0.84%) |
Oct 02, 2019 | 29.95 | 29.95 | 29.29 | 29.78 | 477,392 | -0.49(-1.62%) |
Oct 01, 2019 | 31.57 | 31.71 | 30.23 | 30.27 | 417,392 | -1.05(-3.37%) |
Sep 30, 2019 | 30.86 | 31.48 | 30.74 | 31.32 | 623,758 | +0.64(+2.10%) |
Sep 27, 2019 | 31.50 | 31.50 | 30.51 | 30.68 | 451,000 | -0.72(-2.29%) |
Sep 26, 2019 | 31.31 | 31.66 | 31.22 | 31.40 | 566,183 | -0.07(-0.22%) |
Sep 25, 2019 | 30.37 | 31.55 | 30.20 | 31.47 | 806,916 | +0.98(+3.21%) |
Sep 24, 2019 | 31.36 | 31.59 | 30.27 | 30.49 | 663,261 | -0.82(-2.62%) |
Sep 23, 2019 | 31.82 | 31.82 | 31.21 | 31.31 | 620,764 | -0.55(-1.73%) |
Sep 20, 2019 | 32.07 | 32.31 | 31.54 | 31.86 | 2,345,700 | -0.30(-0.93%) |
Sep 19, 2019 | 32.49 | 32.93 | 32.12 | 32.16 | 674,766 | -0.35(-1.08%) |
Sep 18, 2019 | 32.89 | 32.89 | 32.04 | 32.51 | 744,610 | -0.19(-0.58%) |
Sep 17, 2019 | 32.72 | 32.95 | 32.41 | 32.70 | 724,488 | -0.15(-0.46%) |
Sep 16, 2019 | 32.50 | 33.03 | 32.31 | 32.85 | 1,268,530 | +0.07(+0.21%) |
Sep 13, 2019 | 33.04 | 33.38 | 32.55 | 32.78 | 991,400 | -0.12(-0.36%) |
Sep 12, 2019 | 32.70 | 33.06 | 31.99 | 32.90 | 1,111,444 | +0.94(+2.94%) |
Sep 11, 2019 | 30.95 | 31.99 | 30.53 | 31.96 | 835,633 | +1.18(+3.83%) |
Sep 10, 2019 | 31.19 | 31.25 | 30.43 | 30.78 | 903,546 | -0.52(-1.66%) |
Sep 09, 2019 | 31.06 | 31.59 | 30.87 | 31.30 | 1,556,871 | +0.31(+1.00%) |
Sep 06, 2019 | 30.63 | 31.14 | 30.31 | 30.99 | 836,900 | +0.32(+1.04%) |
Sep 05, 2019 | 29.79 | 30.81 | 29.55 | 30.67 | 716,902 | +1.39(+4.75%) |
Sep 04, 2019 | 29.07 | 29.40 | 28.67 | 29.28 | 1,405,176 | +0.52(+1.81%) |
Sep 03, 2019 | 29.47 | 29.70 | 28.63 | 28.76 | 1,364,256 | -1.02(-3.43%) |
Aug 30, 2019 | 29.63 | 29.80 | 29.43 | 29.78 | 702,000 | +0.16(+0.54%) |
Aug 29, 2019 | 29.27 | 29.71 | 29.27 | 29.62 | 591,323 | +0.63(+2.17%) |
Aug 28, 2019 | 28.55 | 29.08 | 28.32 | 28.99 | 640,595 | +0.39(+1.36%) |
Aug 27, 2019 | 28.86 | 28.86 | 28.50 | 28.60 | 933,457 | +0.06(+0.21%) |
Aug 26, 2019 | 28.89 | 28.89 | 28.10 | 28.54 | 729,527 | +0.04(+0.14%) |
Aug 23, 2019 | 29.30 | 29.67 | 28.41 | 28.50 | 957,000 | -0.92(-3.13%) |
Aug 22, 2019 | 29.32 | 29.58 | 29.10 | 29.42 | 758,613 | +0.15(+0.51%) |
Aug 21, 2019 | 29.24 | 29.45 | 28.96 | 29.27 | 596,020 | +0.32(+1.11%) |
Aug 20, 2019 | 29.32 | 29.38 | 28.79 | 28.95 | 755,937 | -0.60(-2.03%) |
Aug 19, 2019 | 29.73 | 29.87 | 29.37 | 29.55 | 607,282 | +0.16(+0.54%) |
Aug 16, 2019 | 28.97 | 29.50 | 28.91 | 29.39 | 683,000 | +0.71(+2.48%) |
Aug 15, 2019 | 28.85 | 28.90 | 28.50 | 28.68 | 863,089 | -0.15(-0.52%) |
Aug 14, 2019 | 28.38 | 28.99 | 28.02 | 28.83 | 1,369,775 | -0.21(-0.72%) |
Aug 13, 2019 | 28.49 | 29.13 | 28.48 | 29.04 | 696,043 | +0.46(+1.61%) |
Aug 12, 2019 | 28.93 | 28.94 | 28.53 | 28.58 | 874,445 | -0.58(-1.99%) |
Aug 09, 2019 | 30.42 | 30.80 | 29.12 | 29.16 | 917,400 | -1.70(-5.51%) |
Aug 08, 2019 | 31.38 | 31.38 | 29.68 | 30.86 | 1,364,558 | +0.71(+2.35%) |
Aug 07, 2019 | 29.75 | 30.32 | 29.67 | 30.15 | 752,892 | -0.17(-0.56%) |
Aug 06, 2019 | 30.10 | 30.68 | 30.02 | 30.32 | 855,597 | +0.39(+1.30%) |
Aug 05, 2019 | 30.69 | 30.69 | 29.53 | 29.93 | 943,264 | -1.57(-4.98%) |
Aug 02, 2019 | 32.63 | 32.63 | 31.47 | 31.50 | 592,800 | -1.40(-4.26%) |
Aug 01, 2019 | 33.67 | 34.05 | 32.67 | 32.90 | 879,039 | -0.66(-1.97%) |
Jul 31, 2019 | 34.15 | 34.37 | 33.19 | 33.56 | 733,203 | -0.45(-1.32%) |
Jul 30, 2019 | 33.66 | 34.04 | 33.51 | 34.01 | 758,095 | +0.16(+0.47%) |
Jul 29, 2019 | 33.61 | 33.86 | 33.35 | 33.85 | 503,942 | +0.34(+1.01%) |
Jul 26, 2019 | 33.17 | 33.56 | 33.02 | 33.51 | 786,200 | +0.39(+1.18%) |
Jul 25, 2019 | 33.31 | 33.36 | 33.01 | 33.12 | 680,692 | -0.46(-1.37%) |
Jul 24, 2019 | 33.58 | 33.79 | 33.36 | 33.58 | 823,337 | -0.09(-0.27%) |
Jul 23, 2019 | 33.89 | 33.95 | 33.36 | 33.67 | 400,940 | -0.04(-0.12%) |
Jul 22, 2019 | 34.00 | 34.38 | 33.69 | 33.71 | 434,015 | -0.24(-0.71%) |
Jul 19, 2019 | 34.20 | 34.90 | 33.95 | 33.95 | 507,300 | -0.31(-0.90%) |
Jul 18, 2019 | 34.07 | 34.36 | 33.99 | 34.26 | 230,297 | +0.23(+0.68%) |
Jul 17, 2019 | 34.25 | 34.31 | 33.78 | 34.03 | 661,386 | -0.15(-0.44%) |
Jul 16, 2019 | 34.64 | 34.70 | 34.17 | 34.18 | 396,487 | -0.47(-1.36%) |
Jul 15, 2019 | 34.83 | 35.23 | 34.37 | 34.65 | 289,685 | -0.16(-0.46%) |
Jul 12, 2019 | 34.39 | 34.89 | 34.25 | 34.81 | 432,700 | +0.46(+1.34%) |
Jul 11, 2019 | 34.24 | 35.21 | 33.65 | 34.35 | 377,334 | +0.18(+0.53%) |
Jul 10, 2019 | 33.75 | 34.19 | 33.62 | 34.17 | 787,620 | +0.56(+1.67%) |
Jul 09, 2019 | 33.62 | 33.77 | 33.54 | 33.61 | 863,895 | -0.26(-0.77%) |
Jul 08, 2019 | 34.31 | 34.48 | 33.69 | 33.87 | 747,075 | -0.99(-2.84%) |
Jul 05, 2019 | 34.64 | 35.22 | 34.21 | 34.86 | 452,800 | -0.02(-0.06%) |
Jul 03, 2019 | 34.83 | 35.15 | 34.72 | 34.88 | 193,600 | +0.27(+0.78%) |
Jul 02, 2019 | 34.75 | 34.99 | 34.48 | 34.61 | 463,007 | -0.11(-0.32%) |
Jul 01, 2019 | 34.92 | 35.20 | 34.48 | 34.72 | 738,277 | +0.38(+1.11%) |
Jun 28, 2019 | 33.32 | 34.41 | 33.32 | 34.34 | 1,773,400 | +1.17(+3.53%) |
Jun 27, 2019 | 32.78 | 33.20 | 32.76 | 33.17 | 429,990 | +0.56(+1.72%) |
Jun 26, 2019 | 32.51 | 32.82 | 32.38 | 32.61 | 580,289 | +0.26(+0.80%) |
Jun 25, 2019 | 32.54 | 32.72 | 32.24 | 32.35 | 736,357 | -0.09(-0.28%) |
Jun 24, 2019 | 32.93 | 33.05 | 32.37 | 32.44 | 521,666 | -0.54(-1.64%) |
Jun 21, 2019 | 32.74 | 33.14 | 32.65 | 32.98 | 2,018,600 | +0.08(+0.24%) |
Jun 20, 2019 | 32.37 | 32.91 | 32.37 | 32.90 | 695,790 | +0.65(+2.02%) |
Jun 19, 2019 | 32.09 | 32.36 | 31.93 | 32.25 | 904,571 | +0.20(+0.62%) |
Jun 18, 2019 | 32.30 | 32.51 | 31.99 | 32.05 | 791,526 | +0.02(+0.06%) |
Jun 17, 2019 | 32.34 | 32.54 | 31.96 | 32.03 | 742,133 | -0.38(-1.17%) |
Jun 14, 2019 | 32.84 | 32.89 | 32.23 | 32.41 | 641,300 | -0.46(-1.40%) |
Jun 13, 2019 | 32.85 | 32.92 | 32.68 | 32.87 | 509,325 | +0.09(+0.27%) |
Jun 12, 2019 | 32.99 | 33.11 | 32.70 | 32.78 | 599,260 | -0.23(-0.70%) |
Jun 11, 2019 | 33.11 | 33.25 | 32.67 | 33.01 | 802,842 | +0.26(+0.79%) |
Jun 10, 2019 | 32.61 | 32.98 | 32.40 | 32.75 | 572,227 | +0.41(+1.27%) |
Jun 07, 2019 | 32.34 | 32.91 | 32.30 | 32.34 | 511,700 | -0.06(-0.19%) |
Jun 06, 2019 | 32.19 | 32.51 | 31.89 | 32.40 | 451,712 | +0.14(+0.43%) |
Jun 05, 2019 | 32.35 | 32.60 | 31.90 | 32.26 | 518,160 | +0.16(+0.50%) |
Jun 04, 2019 | 31.00 | 32.13 | 30.77 | 32.10 | 730,279 | +1.47(+4.80%) |