Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.25 | 36.72 | 35.25 | 36.72 | 9,201 | +1.60(+4.55%) |
May 28, 2020 | 35.40 | 35.91 | 34.94 | 35.12 | 12,576 | -0.23(-0.65%) |
May 27, 2020 | 35.47 | 35.47 | 33.77 | 35.35 | 37,886 | -0.18(-0.51%) |
May 26, 2020 | 36.99 | 36.99 | 35.45 | 35.53 | 41,960 | -0.53(-1.47%) |
May 22, 2020 | 35.52 | 36.06 | 35.50 | 36.06 | 46,108 | +0.61(+1.72%) |
May 21, 2020 | 35.66 | 35.66 | 34.92 | 35.45 | 31,051 | -0.11(-0.30%) |
May 20, 2020 | 35.42 | 35.81 | 35.16 | 35.56 | 15,066 | +0.62(+1.78%) |
May 19, 2020 | 34.60 | 35.42 | 34.60 | 34.94 | 31,432 | +0.12(+0.33%) |
May 18, 2020 | 34.79 | 35.49 | 34.65 | 34.82 | 45,440 | +1.00(+2.96%) |
May 15, 2020 | 33.02 | 33.83 | 33.02 | 33.82 | 5,201 | +0.59(+1.78%) |
May 14, 2020 | 32.54 | 33.27 | 32.32 | 33.23 | 8,160 | +0.26(+0.80%) |
May 13, 2020 | 33.42 | 33.76 | 32.19 | 32.97 | 30,225 | -0.31(-0.92%) |
May 12, 2020 | 33.92 | 34.44 | 33.27 | 33.27 | 13,732 | -0.62(-1.82%) |
May 11, 2020 | 32.94 | 34.03 | 32.94 | 33.89 | 21,577 | +0.67(+2.01%) |
May 08, 2020 | 32.84 | 33.32 | 32.67 | 33.22 | 40,507 | +0.87(+2.69%) |
May 07, 2020 | 31.68 | 32.56 | 31.68 | 32.35 | 31,664 | +1.29(+4.15%) |
May 06, 2020 | 30.93 | 31.25 | 30.84 | 31.07 | 7,918 | +0.48(+1.57%) |
May 05, 2020 | 30.76 | 30.93 | 30.48 | 30.58 | 12,963 | +0.36(+1.20%) |
May 04, 2020 | 29.58 | 30.26 | 29.58 | 30.22 | 6,907 | +0.34(+1.13%) |
May 01, 2020 | 30.44 | 30.44 | 29.63 | 29.88 | 3,900 | -0.97(-3.15%) |
Apr 30, 2020 | 31.04 | 31.29 | 30.85 | 30.85 | 4,052 | -0.51(-1.63%) |
Apr 29, 2020 | 31.01 | 31.58 | 30.76 | 31.37 | 8,864 | +0.97(+3.20%) |
Apr 28, 2020 | 31.29 | 31.44 | 30.17 | 30.39 | 5,510 | -0.27(-0.88%) |
Apr 27, 2020 | 30.32 | 30.89 | 30.32 | 30.66 | 23,123 | +0.56(+1.86%) |
Apr 24, 2020 | 29.79 | 30.10 | 29.67 | 30.10 | 4,100 | +0.54(+1.83%) |
Apr 23, 2020 | 29.67 | 29.99 | 29.49 | 29.56 | 6,863 | -0.11(-0.36%) |
Apr 22, 2020 | 29.54 | 29.70 | 29.31 | 29.67 | 7,468 | +0.82(+2.85%) |
Apr 21, 2020 | 29.50 | 29.64 | 28.39 | 28.85 | 3,828 | -1.04(-3.48%) |
Apr 20, 2020 | 28.65 | 30.30 | 28.65 | 29.89 | 6,712 | +0.59(+2.01%) |
Apr 17, 2020 | 29.09 | 29.30 | 28.88 | 29.30 | 10,502 | +0.87(+3.04%) |
Apr 16, 2020 | 28.52 | 28.75 | 28.22 | 28.43 | 6,111 | -0.01(-0.04%) |
Apr 15, 2020 | 27.98 | 28.44 | 27.42 | 28.44 | 4,151 | +0.12(+0.42%) |
Apr 14, 2020 | 28.21 | 28.37 | 28.00 | 28.32 | 7,801 | +0.97(+3.55%) |
Apr 13, 2020 | 27.16 | 27.44 | 26.76 | 27.35 | 8,890 | +0.15(+0.55%) |
Apr 09, 2020 | 26.98 | 27.76 | 26.98 | 27.20 | 13,802 | +0.50(+1.87%) |
Apr 08, 2020 | 26.27 | 26.74 | 25.84 | 26.70 | 13,202 | +0.94(+3.65%) |
Apr 07, 2020 | 26.60 | 26.70 | 25.77 | 25.77 | 8,934 | -0.10(-0.39%) |
Apr 06, 2020 | 24.81 | 25.89 | 24.81 | 25.86 | 17,999 | +1.85(+7.68%) |
Apr 03, 2020 | 24.42 | 24.65 | 23.68 | 24.02 | 6,301 | -0.47(-1.92%) |
Apr 02, 2020 | 24.94 | 25.26 | 24.20 | 24.49 | 9,489 | -0.82(-3.26%) |
Apr 01, 2020 | 25.18 | 25.93 | 25.07 | 25.32 | 7,766 | -1.02(-3.87%) |
Mar 31, 2020 | 26.62 | 27.11 | 26.19 | 26.33 | 5,380 | -0.28(-1.05%) |
Mar 30, 2020 | 26.29 | 26.75 | 26.25 | 26.61 | 12,828 | +0.30(+1.14%) |
Mar 27, 2020 | 26.17 | 26.67 | 25.76 | 26.31 | 14,702 | -0.71(-2.63%) |
Mar 26, 2020 | 26.39 | 27.05 | 26.39 | 27.02 | 20,477 | +1.38(+5.38%) |
Mar 25, 2020 | 25.73 | 26.76 | 25.55 | 25.64 | 8,646 | +0.27(+1.06%) |
Mar 24, 2020 | 24.46 | 25.45 | 24.46 | 25.38 | 13,130 | +1.99(+8.51%) |
Mar 23, 2020 | 23.25 | 23.69 | 22.50 | 23.39 | 29,656 | -0.02(-0.09%) |
Mar 20, 2020 | 23.48 | 24.67 | 23.18 | 23.41 | 17,903 | +0.17(+0.74%) |
Mar 19, 2020 | 21.42 | 23.65 | 21.42 | 23.23 | 13,392 | +1.68(+7.78%) |
Mar 18, 2020 | 21.49 | 22.25 | 20.31 | 21.55 | 25,828 | -1.47(-6.37%) |
Mar 17, 2020 | 22.70 | 23.62 | 21.44 | 23.02 | 34,988 | +0.69(+3.08%) |
Mar 16, 2020 | 21.95 | 23.48 | 21.53 | 22.33 | 23,344 | -3.12(-12.26%) |
Mar 13, 2020 | 24.98 | 25.45 | 23.57 | 25.45 | 28,686 | +1.47(+6.11%) |
Mar 12, 2020 | 23.97 | 25.06 | 23.70 | 23.99 | 31,067 | -2.91(-10.82%) |
Mar 11, 2020 | 27.97 | 28.01 | 26.52 | 26.90 | 13,707 | -1.85(-6.45%) |
Mar 10, 2020 | 28.62 | 28.75 | 27.24 | 28.75 | 19,015 | +1.30(+4.72%) |
Mar 09, 2020 | 27.64 | 28.92 | 27.24 | 27.46 | 51,076 | -3.07(-10.06%) |
Mar 06, 2020 | 30.73 | 31.01 | 29.89 | 30.53 | 28,887 | -1.02(-3.22%) |
Mar 05, 2020 | 32.08 | 32.23 | 31.43 | 31.54 | 10,038 | -0.88(-2.72%) |
Mar 04, 2020 | 32.17 | 32.43 | 31.65 | 32.43 | 21,767 | +1.00(+3.19%) |
Mar 03, 2020 | 32.06 | 32.20 | 31.13 | 31.43 | 18,304 | -0.65(-2.02%) |
Mar 02, 2020 | 31.79 | 32.07 | 30.91 | 32.07 | 9,591 | +0.87(+2.78%) |
Feb 28, 2020 | 30.24 | 31.56 | 30.01 | 31.21 | 46,339 | -0.21(-0.67%) |
Feb 27, 2020 | 31.78 | 32.45 | 30.99 | 31.42 | 58,053 | -1.20(-3.67%) |
Feb 26, 2020 | 32.85 | 33.29 | 32.51 | 32.61 | 7,803 | -0.06(-0.18%) |
Feb 25, 2020 | 33.91 | 34.14 | 32.56 | 32.67 | 40,142 | -0.88(-2.62%) |
Feb 24, 2020 | 33.58 | 33.65 | 32.92 | 33.55 | 26,864 | -1.06(-3.05%) |
Feb 21, 2020 | 34.89 | 34.89 | 34.34 | 34.61 | 8,625 | -0.38(-1.08%) |
Feb 20, 2020 | 35.09 | 35.22 | 34.34 | 34.98 | 14,936 | -0.05(-0.14%) |
Feb 19, 2020 | 34.88 | 35.11 | 34.81 | 35.03 | 9,780 | +0.37(+1.06%) |
Feb 18, 2020 | 34.60 | 34.71 | 34.49 | 34.67 | 8,293 | +0.04(+0.11%) |
Feb 14, 2020 | 34.74 | 34.78 | 34.42 | 34.63 | 11,434 | +0.06(+0.17%) |
Feb 13, 2020 | 34.73 | 34.81 | 34.50 | 34.57 | 17,398 | -0.14(-0.40%) |
Feb 12, 2020 | 34.58 | 34.71 | 34.36 | 34.71 | 13,612 | +0.06(+0.17%) |
Feb 11, 2020 | 34.66 | 34.80 | 34.49 | 34.65 | 20,228 | +0.25(+0.72%) |
Feb 10, 2020 | 34.18 | 34.47 | 34.18 | 34.40 | 36,722 | +0.32(+0.94%) |
Feb 07, 2020 | 33.73 | 34.20 | 33.73 | 34.08 | 19,258 | +0.42(+1.24%) |
Feb 06, 2020 | 33.65 | 33.73 | 33.28 | 33.66 | 26,066 | +0.15(+0.45%) |
Feb 05, 2020 | 34.44 | 34.44 | 33.46 | 33.51 | 16,216 | -0.58(-1.70%) |
Feb 04, 2020 | 33.67 | 34.28 | 33.67 | 34.09 | 22,841 | +0.79(+2.37%) |
Feb 03, 2020 | 32.88 | 33.30 | 32.82 | 33.30 | 76,538 | +0.62(+1.89%) |
Jan 31, 2020 | 33.06 | 33.06 | 32.40 | 32.68 | 22,066 | -0.55(-1.65%) |
Jan 30, 2020 | 32.91 | 33.23 | 32.74 | 33.23 | 10,544 | +0.14(+0.44%) |
Jan 29, 2020 | 33.51 | 33.51 | 33.06 | 33.08 | 10,399 | -0.08(-0.26%) |
Jan 28, 2020 | 32.82 | 33.18 | 32.80 | 33.17 | 13,308 | +0.53(+1.62%) |
Jan 27, 2020 | 32.40 | 32.84 | 31.91 | 32.64 | 22,291 | -0.54(-1.62%) |
Jan 24, 2020 | 34.13 | 34.13 | 32.90 | 33.18 | 51,053 | -0.55(-1.63%) |
Jan 23, 2020 | 33.81 | 33.85 | 33.41 | 33.73 | 20,581 | -0.06(-0.18%) |
Jan 22, 2020 | 34.20 | 34.34 | 33.73 | 33.79 | 99,578 | -0.02(-0.05%) |
Jan 21, 2020 | 33.18 | 33.88 | 33.10 | 33.81 | 35,884 | +0.55(+1.64%) |
Jan 17, 2020 | 33.54 | 33.55 | 33.23 | 33.26 | 32,297 | -0.15(-0.45%) |
Jan 16, 2020 | 33.29 | 33.45 | 33.23 | 33.41 | 76,384 | +0.20(+0.60%) |
Jan 15, 2020 | 32.96 | 33.45 | 32.96 | 33.21 | 11,688 | +0.31(+0.94%) |
Jan 14, 2020 | 32.76 | 33.04 | 32.57 | 32.90 | 16,074 | +0.25(+0.76%) |
Jan 13, 2020 | 32.57 | 32.77 | 32.46 | 32.65 | 24,082 | +0.16(+0.49%) |
Jan 10, 2020 | 32.55 | 32.70 | 32.43 | 32.49 | 10,632 | +0.05(+0.15%) |
Jan 09, 2020 | 32.49 | 32.52 | 32.26 | 32.44 | 13,552 | +0.20(+0.62%) |
Jan 08, 2020 | 31.92 | 32.40 | 31.92 | 32.24 | 16,965 | +0.29(+0.91%) |
Jan 07, 2020 | 31.73 | 32.00 | 31.73 | 31.95 | 10,899 | +0.23(+0.72%) |
Jan 06, 2020 | 31.33 | 31.78 | 31.33 | 31.72 | 13,295 | +0.14(+0.46%) |
Jan 03, 2020 | 31.16 | 31.65 | 31.16 | 31.58 | 16,148 | -0.01(-0.05%) |
Jan 02, 2020 | 31.22 | 31.64 | 31.22 | 31.59 | 19,781 | +0.58(+1.86%) |
Dec 31, 2019 | 30.84 | 31.07 | 30.72 | 31.02 | 34,804 | +0.15(+0.50%) |
Dec 30, 2019 | 31.09 | 31.11 | 30.70 | 30.86 | 10,631 | -0.20(-0.66%) |
Dec 27, 2019 | 31.16 | 31.20 | 30.98 | 31.07 | 18,656 | -0.19(-0.61%) |
Dec 26, 2019 | 31.14 | 31.27 | 30.99 | 31.26 | 12,627 | +0.20(+0.66%) |
Dec 24, 2019 | 30.86 | 31.13 | 30.86 | 31.05 | 18,656 | +0.19(+0.63%) |
Dec 23, 2019 | 30.89 | 31.00 | 30.76 | 30.86 | 20,449 | -0.01(-0.03%) |
Dec 20, 2019 | 30.83 | 30.94 | 30.83 | 30.87 | 69,108 | +0.05(+0.16%) |
Dec 19, 2019 | 30.60 | 30.91 | 30.54 | 30.82 | 19,783 | +0.27(+0.88%) |
Dec 18, 2019 | 30.46 | 30.66 | 30.46 | 30.55 | 19,139 | -0.01(-0.03%) |
Dec 17, 2019 | 30.54 | 30.61 | 30.44 | 30.56 | 16,242 | +0.04(+0.13%) |
Dec 16, 2019 | 30.15 | 30.64 | 30.15 | 30.52 | 22,664 | +0.48(+1.59%) |
Dec 13, 2019 | 30.13 | 30.30 | 30.01 | 30.04 | 6,920 | -0.08(-0.25%) |
Dec 12, 2019 | 30.18 | 30.33 | 29.97 | 30.12 | 17,874 | -0.01(-0.02%) |
Dec 11, 2019 | 30.18 | 30.18 | 30.01 | 30.12 | 15,039 | -0.04(-0.15%) |
Dec 10, 2019 | 30.38 | 30.38 | 30.17 | 30.17 | 3,988 | -0.15(-0.49%) |
Dec 09, 2019 | 30.49 | 30.59 | 30.31 | 30.31 | 8,567 | -0.25(-0.80%) |
Dec 06, 2019 | 30.69 | 30.70 | 30.56 | 30.56 | 15,177 | +0.12(+0.41%) |
Dec 05, 2019 | 30.81 | 30.81 | 30.34 | 30.44 | 3,911 | -0.23(-0.75%) |
Dec 04, 2019 | 30.62 | 30.67 | 30.55 | 30.67 | 5,981 | +0.11(+0.34%) |
Dec 03, 2019 | 29.69 | 30.56 | 29.69 | 30.56 | 8,026 | +0.23(+0.75%) |
Dec 02, 2019 | 31.03 | 31.03 | 30.10 | 30.33 | 14,047 | -0.90(-2.89%) |
Nov 29, 2019 | 31.30 | 31.39 | 31.20 | 31.24 | 3,316 | -0.13(-0.42%) |
Nov 27, 2019 | 31.34 | 31.38 | 31.28 | 31.37 | 17,790 | +0.09(+0.29%) |
Nov 26, 2019 | 31.02 | 31.28 | 31.02 | 31.28 | 12,050 | +0.23(+0.73%) |
Nov 25, 2019 | 30.69 | 31.10 | 30.69 | 31.05 | 19,356 | +0.41(+1.33%) |
Nov 22, 2019 | 30.31 | 30.64 | 30.25 | 30.64 | 7,739 | +0.40(+1.32%) |
Nov 21, 2019 | 30.51 | 30.52 | 30.18 | 30.24 | 8,500 | +0.06(+0.20%) |
Nov 20, 2019 | 29.97 | 30.29 | 29.85 | 30.18 | 9,185 | -0.01(-0.03%) |
Nov 19, 2019 | 30.18 | 30.30 | 29.95 | 30.20 | 10,703 | +0.00(+0.00%) |
Nov 18, 2019 | 30.28 | 30.39 | 30.05 | 30.20 | 25,700 | -0.07(-0.24%) |
Nov 15, 2019 | 29.85 | 30.31 | 29.80 | 30.27 | 12,463 | +0.55(+1.85%) |
Nov 14, 2019 | 29.59 | 29.75 | 29.58 | 29.72 | 6,497 | +0.09(+0.30%) |
Nov 13, 2019 | 29.33 | 29.64 | 29.25 | 29.63 | 7,776 | +0.17(+0.57%) |
Nov 12, 2019 | 29.27 | 29.48 | 29.22 | 29.46 | 11,310 | +0.27(+0.92%) |
Nov 11, 2019 | 28.96 | 29.31 | 28.93 | 29.19 | 3,992 | -0.01(-0.03%) |
Nov 08, 2019 | 28.85 | 29.20 | 28.85 | 29.20 | 8,141 | +0.25(+0.85%) |
Nov 07, 2019 | 29.19 | 29.35 | 28.91 | 28.95 | 50,243 | -0.23(-0.78%) |
Nov 06, 2019 | 29.35 | 29.36 | 29.17 | 29.18 | 5,348 | -0.23(-0.78%) |
Nov 05, 2019 | 29.71 | 29.76 | 29.35 | 29.41 | 15,105 | -0.43(-1.45%) |
Nov 04, 2019 | 29.90 | 30.02 | 29.76 | 29.84 | 24,516 | +0.11(+0.38%) |
Nov 01, 2019 | 29.50 | 29.76 | 29.39 | 29.73 | 127,652 | +0.24(+0.81%) |
Oct 31, 2019 | 29.68 | 29.86 | 29.33 | 29.49 | 13,357 | -0.36(-1.20%) |
Oct 30, 2019 | 29.44 | 29.90 | 29.42 | 29.85 | 25,661 | +0.48(+1.63%) |
Oct 29, 2019 | 29.60 | 29.60 | 29.36 | 29.37 | 10,624 | -0.33(-1.10%) |
Oct 28, 2019 | 29.10 | 29.70 | 29.10 | 29.70 | 35,124 | +0.81(+2.79%) |
Oct 25, 2019 | 28.45 | 28.95 | 28.37 | 28.89 | 24,726 | +0.43(+1.50%) |
Oct 24, 2019 | 28.06 | 28.58 | 28.06 | 28.46 | 11,842 | +0.45(+1.60%) |
Oct 23, 2019 | 27.82 | 28.18 | 27.82 | 28.02 | 7,911 | +0.20(+0.72%) |
Oct 22, 2019 | 28.27 | 28.41 | 27.77 | 27.82 | 23,117 | -0.46(-1.62%) |
Oct 21, 2019 | 28.00 | 28.32 | 27.94 | 28.27 | 24,249 | +0.49(+1.75%) |
Oct 18, 2019 | 28.29 | 28.29 | 27.37 | 27.79 | 10,955 | -0.63(-2.21%) |
Oct 17, 2019 | 28.30 | 28.50 | 28.29 | 28.41 | 11,505 | +0.11(+0.39%) |
Oct 16, 2019 | 28.55 | 28.58 | 28.21 | 28.30 | 8,967 | -0.35(-1.22%) |
Oct 15, 2019 | 28.29 | 28.73 | 28.25 | 28.65 | 14,682 | +0.29(+1.02%) |
Oct 14, 2019 | 28.31 | 28.48 | 28.25 | 28.36 | 9,098 | -0.08(-0.28%) |
Oct 11, 2019 | 28.23 | 28.67 | 28.23 | 28.44 | 30,154 | +0.49(+1.74%) |
Oct 10, 2019 | 28.06 | 28.23 | 27.91 | 27.96 | 7,726 | -0.14(-0.50%) |
Oct 09, 2019 | 28.00 | 28.24 | 28.00 | 28.10 | 14,970 | +0.28(+1.00%) |
Oct 08, 2019 | 28.16 | 28.16 | 27.79 | 27.82 | 19,836 | -0.62(-2.17%) |
Oct 07, 2019 | 28.27 | 28.50 | 28.23 | 28.43 | 18,479 | +0.09(+0.32%) |
Oct 04, 2019 | 28.29 | 28.35 | 27.97 | 28.34 | 12,664 | +0.21(+0.74%) |
Oct 03, 2019 | 27.42 | 28.14 | 27.21 | 28.14 | 23,783 | +0.68(+2.46%) |
Oct 02, 2019 | 27.44 | 27.50 | 27.21 | 27.46 | 50,950 | -0.29(-1.04%) |
Oct 01, 2019 | 28.08 | 28.20 | 27.75 | 27.75 | 127,065 | -0.28(-0.99%) |
Sep 30, 2019 | 27.85 | 28.17 | 27.63 | 28.03 | 20,188 | +0.22(+0.79%) |
Sep 27, 2019 | 28.56 | 28.56 | 27.65 | 27.81 | 36,586 | -0.76(-2.65%) |
Sep 26, 2019 | 28.79 | 28.84 | 28.46 | 28.56 | 46,343 | -0.23(-0.79%) |
Sep 25, 2019 | 28.58 | 28.83 | 28.23 | 28.79 | 371,594 | +0.21(+0.73%) |
Sep 24, 2019 | 29.65 | 29.65 | 28.51 | 28.58 | 64,071 | -0.96(-3.27%) |
Sep 23, 2019 | 29.79 | 29.81 | 29.54 | 29.55 | 20,517 | -0.31(-1.03%) |
Sep 20, 2019 | 30.25 | 30.29 | 29.67 | 29.86 | 151,473 | -0.39(-1.28%) |
Sep 19, 2019 | 30.18 | 30.53 | 30.18 | 30.24 | 16,208 | -0.02(-0.07%) |
Sep 18, 2019 | 30.71 | 30.71 | 29.96 | 30.26 | 11,530 | -0.49(-1.59%) |
Sep 17, 2019 | 30.39 | 30.76 | 30.39 | 30.75 | 8,984 | +0.37(+1.21%) |
Sep 16, 2019 | 30.03 | 30.51 | 30.03 | 30.38 | 14,221 | +0.13(+0.43%) |
Sep 13, 2019 | 30.44 | 30.52 | 30.22 | 30.25 | 15,579 | -0.21(-0.69%) |
Sep 12, 2019 | 30.54 | 30.83 | 30.45 | 30.46 | 34,175 | +0.01(+0.03%) |
Sep 11, 2019 | 29.98 | 30.48 | 29.92 | 30.45 | 54,288 | +0.42(+1.39%) |
Sep 10, 2019 | 29.97 | 30.27 | 29.79 | 30.04 | 15,977 | -0.25(-0.82%) |
Sep 09, 2019 | 31.01 | 31.01 | 30.09 | 30.28 | 34,257 | -0.54(-1.74%) |
Sep 06, 2019 | 30.97 | 31.08 | 30.80 | 30.82 | 17,690 | +0.03(+0.10%) |
Sep 05, 2019 | 30.89 | 30.90 | 30.56 | 30.79 | 14,486 | +0.14(+0.45%) |
Sep 04, 2019 | 30.39 | 30.78 | 30.39 | 30.65 | 14,261 | +0.57(+1.88%) |
Sep 03, 2019 | 30.20 | 30.39 | 30.02 | 30.09 | 12,499 | -0.38(-1.24%) |
Aug 30, 2019 | 30.83 | 30.83 | 30.27 | 30.46 | 46,135 | -0.16(-0.52%) |
Aug 29, 2019 | 30.20 | 30.68 | 30.20 | 30.62 | 20,978 | +0.65(+2.16%) |
Aug 28, 2019 | 29.97 | 30.05 | 29.74 | 29.98 | 33,146 | -0.08(-0.28%) |
Aug 27, 2019 | 30.49 | 30.54 | 29.90 | 30.06 | 15,153 | -0.21(-0.70%) |
Aug 26, 2019 | 30.30 | 30.32 | 30.12 | 30.27 | 13,171 | +0.33(+1.09%) |
Aug 23, 2019 | 30.67 | 30.89 | 29.95 | 29.95 | 118,304 | -0.78(-2.53%) |
Aug 22, 2019 | 30.95 | 30.95 | 30.40 | 30.72 | 7,742 | -0.02(-0.06%) |
Aug 21, 2019 | 30.61 | 30.92 | 30.58 | 30.74 | 41,987 | +0.43(+1.41%) |
Aug 20, 2019 | 30.58 | 30.58 | 30.31 | 30.31 | 31,622 | -0.30(-0.97%) |
Aug 19, 2019 | 31.07 | 31.07 | 30.50 | 30.61 | 82,153 | +0.07(+0.23%) |
Aug 16, 2019 | 30.10 | 30.57 | 30.10 | 30.54 | 117,299 | +0.66(+2.20%) |
Aug 15, 2019 | 30.06 | 30.06 | 29.64 | 29.89 | 31,153 | +0.02(+0.07%) |
Aug 14, 2019 | 30.53 | 30.53 | 29.68 | 29.87 | 66,858 | -1.13(-3.66%) |
Aug 13, 2019 | 30.62 | 31.27 | 30.62 | 31.00 | 29,190 | +0.33(+1.07%) |
Aug 12, 2019 | 31.01 | 31.02 | 30.57 | 30.67 | 32,035 | -0.47(-1.50%) |
Aug 09, 2019 | 31.57 | 31.57 | 31.06 | 31.14 | 68,650 | -0.79(-2.46%) |
Aug 08, 2019 | 31.14 | 31.93 | 31.14 | 31.93 | 102,799 | +1.26(+4.12%) |
Aug 07, 2019 | 30.23 | 30.75 | 30.15 | 30.66 | 45,815 | +0.13(+0.44%) |
Aug 06, 2019 | 30.43 | 30.92 | 30.24 | 30.53 | 41,189 | +0.20(+0.67%) |
Aug 05, 2019 | 30.86 | 30.95 | 29.94 | 30.32 | 136,666 | -1.23(-3.91%) |
Aug 02, 2019 | 31.59 | 31.73 | 31.11 | 31.56 | 103,227 | -0.13(-0.41%) |
Aug 01, 2019 | 32.21 | 32.55 | 31.59 | 31.69 | 53,884 | -0.54(-1.66%) |
Jul 31, 2019 | 32.56 | 32.65 | 31.86 | 32.22 | 182,334 | -0.34(-1.04%) |
Jul 30, 2019 | 32.41 | 32.64 | 32.36 | 32.56 | 21,331 | -0.16(-0.49%) |
Jul 29, 2019 | 33.40 | 33.43 | 32.44 | 32.72 | 63,434 | -0.60(-1.79%) |
Jul 26, 2019 | 32.83 | 33.38 | 32.83 | 33.32 | 56,186 | +0.59(+1.79%) |
Jul 25, 2019 | 32.96 | 32.96 | 32.64 | 32.73 | 18,608 | -0.14(-0.42%) |
Jul 24, 2019 | 32.37 | 32.87 | 32.37 | 32.87 | 34,169 | +0.45(+1.38%) |
Jul 23, 2019 | 32.60 | 32.60 | 32.32 | 32.42 | 22,244 | +0.03(+0.09%) |
Jul 22, 2019 | 32.32 | 32.44 | 32.22 | 32.39 | 59,122 | +0.23(+0.72%) |
Jul 19, 2019 | 32.53 | 32.63 | 32.16 | 32.16 | 29,852 | -0.24(-0.74%) |
Jul 18, 2019 | 32.43 | 32.43 | 32.13 | 32.40 | 31,388 | -0.03(-0.09%) |
Jul 17, 2019 | 32.50 | 32.68 | 32.43 | 32.43 | 50,568 | -0.19(-0.58%) |
Jul 16, 2019 | 32.73 | 32.85 | 32.59 | 32.62 | 73,927 | -0.09(-0.27%) |
Jul 15, 2019 | 32.60 | 32.74 | 32.43 | 32.71 | 81,292 | +0.26(+0.80%) |
Jul 12, 2019 | 32.59 | 32.59 | 32.23 | 32.45 | 25,027 | -0.06(-0.18%) |
Jul 11, 2019 | 32.45 | 32.51 | 32.20 | 32.51 | 34,309 | +0.23(+0.71%) |
Jul 10, 2019 | 32.31 | 32.55 | 32.16 | 32.28 | 38,980 | +0.09(+0.28%) |
Jul 09, 2019 | 31.94 | 32.19 | 31.77 | 32.19 | 73,181 | +0.35(+1.09%) |
Jul 08, 2019 | 31.98 | 31.98 | 31.70 | 31.85 | 28,730 | -0.14(-0.44%) |
Jul 05, 2019 | 31.87 | 32.01 | 31.62 | 31.99 | 30,154 | +0.11(+0.34%) |
Jul 03, 2019 | 31.80 | 31.93 | 31.71 | 31.88 | 18,092 | +0.23(+0.72%) |
Jul 02, 2019 | 31.46 | 31.65 | 31.27 | 31.65 | 28,012 | +0.17(+0.54%) |
Jul 01, 2019 | 31.94 | 31.95 | 31.34 | 31.48 | 63,020 | +0.06(+0.19%) |
Jun 28, 2019 | 31.35 | 31.44 | 31.18 | 31.42 | 31,963 | +0.24(+0.77%) |
Jun 27, 2019 | 30.83 | 31.26 | 30.83 | 31.18 | 113,820 | +0.52(+1.69%) |
Jun 26, 2019 | 30.89 | 31.20 | 30.66 | 30.66 | 15,379 | -0.17(-0.55%) |
Jun 25, 2019 | 31.52 | 31.53 | 30.75 | 30.83 | 62,348 | -0.74(-2.35%) |
Jun 24, 2019 | 32.08 | 32.08 | 31.57 | 31.57 | 48,219 | -0.46(-1.44%) |
Jun 21, 2019 | 32.44 | 32.44 | 31.91 | 32.04 | 54,880 | -0.24(-0.74%) |
Jun 20, 2019 | 32.61 | 32.71 | 32.09 | 32.27 | 116,867 | +0.17(+0.53%) |
Jun 19, 2019 | 32.33 | 32.33 | 31.76 | 32.11 | 99,214 | +0.32(+1.00%) |
Jun 18, 2019 | 31.64 | 31.97 | 31.64 | 31.79 | 113,170 | +0.47(+1.49%) |
Jun 17, 2019 | 31.44 | 31.46 | 31.07 | 31.32 | 70,493 | +0.26(+0.83%) |
Jun 14, 2019 | 31.55 | 31.55 | 30.94 | 31.06 | 57,091 | -0.26(-0.83%) |
Jun 13, 2019 | 31.23 | 31.32 | 31.08 | 31.32 | 41,986 | +0.36(+1.16%) |
Jun 12, 2019 | 30.87 | 31.01 | 30.71 | 30.96 | 11,616 | +0.19(+0.61%) |
Jun 11, 2019 | 31.25 | 31.31 | 30.51 | 30.77 | 228,579 | -0.24(-0.77%) |
Jun 10, 2019 | 31.23 | 31.42 | 31.00 | 31.01 | 237,678 | +0.24(+0.78%) |
Jun 07, 2019 | 30.60 | 30.93 | 30.59 | 30.77 | 205,672 | +0.32(+1.04%) |
Jun 06, 2019 | 30.12 | 30.51 | 29.96 | 30.46 | 24,183 | +0.18(+0.59%) |
Jun 05, 2019 | 30.24 | 30.29 | 29.86 | 30.28 | 27,717 | +0.24(+0.79%) |
Jun 04, 2019 | 29.94 | 30.05 | 29.40 | 30.04 | 70,637 | +0.87(+2.97%) |