Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.00 | 25.18 | 24.25 | 24.84 | 1,070,310 | -0.69(-2.70%) |
May 28, 2020 | 26.75 | 26.75 | 25.43 | 25.53 | 650,354 | -0.82(-3.13%) |
May 27, 2020 | 26.22 | 26.93 | 25.69 | 26.35 | 1,895,926 | +0.90(+3.52%) |
May 26, 2020 | 24.27 | 25.90 | 24.17 | 25.45 | 831,036 | +2.34(+10.11%) |
May 22, 2020 | 22.94 | 23.15 | 22.71 | 23.12 | 395,823 | +0.01(+0.04%) |
May 21, 2020 | 23.10 | 23.50 | 22.80 | 23.11 | 579,545 | -0.11(-0.46%) |
May 20, 2020 | 23.31 | 23.55 | 22.91 | 23.22 | 1,044,135 | +0.71(+3.14%) |
May 19, 2020 | 22.96 | 23.64 | 22.48 | 22.51 | 927,997 | -0.57(-2.48%) |
May 18, 2020 | 21.38 | 23.31 | 21.13 | 23.08 | 1,357,546 | +2.96(+14.73%) |
May 15, 2020 | 19.69 | 20.45 | 19.50 | 20.12 | 537,109 | +0.33(+1.67%) |
May 14, 2020 | 18.85 | 20.17 | 18.27 | 19.79 | 992,671 | +0.27(+1.38%) |
May 13, 2020 | 19.65 | 19.72 | 18.98 | 19.52 | 754,932 | -0.39(-1.98%) |
May 12, 2020 | 21.77 | 21.85 | 19.90 | 19.91 | 757,719 | -1.78(-8.21%) |
May 11, 2020 | 21.26 | 21.96 | 20.79 | 21.69 | 915,955 | -0.13(-0.57%) |
May 08, 2020 | 20.90 | 21.96 | 20.72 | 21.82 | 756,255 | +1.44(+7.06%) |
May 07, 2020 | 21.26 | 21.54 | 20.08 | 20.38 | 795,961 | -0.32(-1.54%) |
May 06, 2020 | 21.57 | 21.64 | 20.57 | 20.70 | 896,684 | -0.81(-3.76%) |
May 05, 2020 | 21.78 | 21.93 | 20.82 | 21.51 | 1,569,617 | +1.71(+8.66%) |
May 04, 2020 | 20.41 | 20.76 | 19.60 | 19.79 | 1,827,913 | -1.09(-5.23%) |
May 01, 2020 | 22.08 | 22.22 | 20.73 | 20.89 | 1,673,311 | -1.86(-8.16%) |
Apr 30, 2020 | 22.88 | 23.29 | 22.52 | 22.74 | 1,169,220 | -0.98(-4.12%) |
Apr 29, 2020 | 23.32 | 24.08 | 22.97 | 23.72 | 1,709,500 | +1.52(+6.84%) |
Apr 28, 2020 | 22.72 | 23.08 | 21.96 | 22.20 | 826,280 | +0.24(+1.09%) |
Apr 27, 2020 | 20.82 | 22.17 | 20.71 | 21.96 | 621,187 | +1.29(+6.23%) |
Apr 24, 2020 | 20.78 | 20.84 | 20.13 | 20.67 | 648,605 | +0.05(+0.26%) |
Apr 23, 2020 | 20.04 | 21.05 | 19.83 | 20.62 | 860,337 | +0.73(+3.66%) |
Apr 22, 2020 | 20.40 | 20.49 | 19.64 | 19.89 | 1,349,872 | +0.20(+1.04%) |
Apr 21, 2020 | 19.08 | 20.15 | 18.84 | 19.69 | 1,659,571 | -0.20(-0.98%) |
Apr 20, 2020 | 19.08 | 20.41 | 18.95 | 19.88 | 1,679,289 | +0.13(+0.67%) |
Apr 17, 2020 | 19.90 | 20.11 | 19.12 | 19.75 | 2,012,253 | +0.47(+2.44%) |
Apr 16, 2020 | 18.86 | 19.34 | 18.37 | 19.28 | 1,291,811 | +0.31(+1.64%) |
Apr 15, 2020 | 19.53 | 19.75 | 18.89 | 18.97 | 1,393,729 | -1.48(-7.25%) |
Apr 14, 2020 | 20.29 | 20.56 | 19.64 | 20.45 | 1,281,323 | +0.78(+3.97%) |
Apr 13, 2020 | 20.52 | 20.52 | 19.43 | 19.67 | 786,097 | -1.20(-5.74%) |
Apr 09, 2020 | 21.26 | 21.63 | 20.39 | 20.87 | 2,006,285 | -0.01(-0.04%) |
Apr 08, 2020 | 20.11 | 21.01 | 19.55 | 20.88 | 1,448,536 | +1.08(+5.47%) |
Apr 07, 2020 | 20.31 | 21.22 | 19.56 | 19.79 | 1,462,750 | +0.29(+1.50%) |
Apr 06, 2020 | 17.52 | 19.65 | 17.47 | 19.50 | 1,160,899 | +2.86(+17.18%) |
Apr 03, 2020 | 17.44 | 17.68 | 16.16 | 16.64 | 794,879 | -0.78(-4.49%) |
Apr 02, 2020 | 16.16 | 17.51 | 15.97 | 17.42 | 1,624,181 | +1.17(+7.21%) |
Apr 01, 2020 | 15.73 | 16.30 | 15.40 | 16.25 | 1,229,614 | -0.28(-1.72%) |
Mar 31, 2020 | 16.06 | 16.67 | 16.06 | 16.54 | 1,153,302 | +0.38(+2.36%) |
Mar 30, 2020 | 16.07 | 16.30 | 15.66 | 16.15 | 1,063,327 | +0.20(+1.22%) |
Mar 27, 2020 | 16.30 | 16.65 | 15.45 | 15.96 | 1,055,109 | -1.21(-7.04%) |
Mar 26, 2020 | 16.69 | 17.25 | 16.51 | 17.17 | 1,804,430 | +0.50(+2.98%) |
Mar 25, 2020 | 14.96 | 17.16 | 14.22 | 16.67 | 3,255,184 | +1.80(+12.13%) |
Mar 24, 2020 | 14.52 | 15.61 | 14.30 | 14.87 | 1,872,673 | +1.39(+10.35%) |
Mar 23, 2020 | 13.96 | 14.09 | 12.83 | 13.47 | 1,956,062 | -0.52(-3.68%) |
Mar 20, 2020 | 15.94 | 16.39 | 13.76 | 13.99 | 2,656,129 | -1.72(-10.97%) |
Mar 19, 2020 | 16.38 | 17.25 | 15.07 | 15.71 | 2,567,827 | -0.77(-4.69%) |
Mar 18, 2020 | 16.83 | 19.04 | 16.07 | 16.48 | 2,285,843 | -2.06(-11.11%) |
Mar 17, 2020 | 16.06 | 18.54 | 15.54 | 18.54 | 1,308,229 | +2.60(+16.32%) |
Mar 16, 2020 | 15.10 | 17.35 | 15.10 | 15.94 | 1,757,354 | -1.57(-8.98%) |
Mar 13, 2020 | 16.93 | 17.52 | 15.99 | 17.51 | 1,807,537 | +1.81(+11.54%) |
Mar 12, 2020 | 16.22 | 17.33 | 15.10 | 15.70 | 1,925,774 | -2.18(-12.17%) |
Mar 11, 2020 | 19.29 | 19.81 | 17.75 | 17.88 | 1,415,716 | -2.15(-10.73%) |
Mar 10, 2020 | 19.61 | 20.14 | 18.49 | 20.03 | 1,910,008 | +1.22(+6.47%) |
Mar 09, 2020 | 20.43 | 20.43 | 18.59 | 18.81 | 1,749,899 | -4.32(-18.66%) |
Mar 06, 2020 | 23.28 | 23.80 | 22.53 | 23.13 | 1,031,350 | -1.37(-5.58%) |
Mar 05, 2020 | 24.13 | 24.74 | 24.05 | 24.49 | 1,195,807 | -0.61(-2.44%) |
Mar 04, 2020 | 24.93 | 25.15 | 24.05 | 25.11 | 1,204,949 | +0.62(+2.54%) |
Mar 03, 2020 | 25.35 | 26.22 | 24.18 | 24.48 | 1,361,716 | -0.86(-3.40%) |
Mar 02, 2020 | 24.85 | 25.36 | 24.04 | 25.35 | 1,091,070 | +0.66(+2.66%) |
Feb 28, 2020 | 23.52 | 24.77 | 23.49 | 24.69 | 1,353,175 | +0.06(+0.25%) |
Feb 27, 2020 | 24.32 | 25.76 | 23.93 | 24.63 | 1,607,150 | -0.44(-1.74%) |
Feb 26, 2020 | 26.25 | 26.30 | 24.95 | 25.06 | 750,674 | -0.90(-3.46%) |
Feb 25, 2020 | 26.64 | 26.77 | 25.51 | 25.96 | 1,189,307 | -0.52(-1.98%) |
Feb 24, 2020 | 26.16 | 26.65 | 25.90 | 26.48 | 794,416 | -1.03(-3.74%) |
Feb 21, 2020 | 27.77 | 27.82 | 27.39 | 27.51 | 822,467 | -0.40(-1.43%) |
Feb 20, 2020 | 27.06 | 28.15 | 27.06 | 27.91 | 884,046 | +0.75(+2.75%) |
Feb 19, 2020 | 27.50 | 27.59 | 27.00 | 27.17 | 773,303 | -0.20(-0.75%) |
Feb 18, 2020 | 27.40 | 27.56 | 26.90 | 27.37 | 635,187 | -0.28(-1.00%) |
Feb 14, 2020 | 28.52 | 28.52 | 27.45 | 27.65 | 767,403 | -0.91(-3.20%) |
Feb 13, 2020 | 28.37 | 28.77 | 28.35 | 28.56 | 1,040,575 | -0.17(-0.59%) |
Feb 12, 2020 | 27.96 | 28.76 | 27.83 | 28.73 | 992,230 | +1.31(+4.79%) |
Feb 11, 2020 | 26.58 | 27.49 | 26.41 | 27.41 | 1,377,349 | +1.17(+4.47%) |
Feb 10, 2020 | 26.06 | 26.28 | 25.83 | 26.24 | 1,146,777 | +0.05(+0.20%) |
Feb 07, 2020 | 26.74 | 26.77 | 26.08 | 26.19 | 1,103,418 | -0.87(-3.23%) |
Feb 06, 2020 | 27.41 | 27.41 | 26.67 | 27.06 | 1,676,974 | -0.26(-0.97%) |
Feb 05, 2020 | 26.43 | 27.43 | 26.33 | 27.33 | 1,776,415 | +1.21(+4.63%) |
Feb 04, 2020 | 26.37 | 27.34 | 26.01 | 26.12 | 3,925,262 | -1.73(-6.21%) |
Feb 03, 2020 | 27.75 | 28.45 | 27.56 | 27.85 | 1,112,248 | +0.25(+0.89%) |
Jan 31, 2020 | 29.49 | 29.68 | 27.47 | 27.60 | 1,489,779 | -2.19(-7.34%) |
Jan 30, 2020 | 29.20 | 29.88 | 29.02 | 29.79 | 457,452 | +0.12(+0.42%) |
Jan 29, 2020 | 29.64 | 30.10 | 29.44 | 29.66 | 481,205 | +0.11(+0.36%) |
Jan 28, 2020 | 29.30 | 29.71 | 28.91 | 29.56 | 615,204 | +0.54(+1.85%) |
Jan 27, 2020 | 29.50 | 29.81 | 29.00 | 29.02 | 1,309,191 | -1.32(-4.36%) |
Jan 24, 2020 | 31.18 | 31.18 | 29.83 | 30.34 | 1,146,498 | -0.84(-2.69%) |
Jan 23, 2020 | 31.08 | 31.27 | 30.49 | 31.18 | 502,642 | -0.24(-0.76%) |
Jan 22, 2020 | 31.97 | 32.02 | 31.35 | 31.42 | 628,491 | -0.27(-0.86%) |
Jan 21, 2020 | 31.68 | 31.90 | 31.16 | 31.69 | 822,675 | -0.34(-1.07%) |
Jan 17, 2020 | 32.44 | 32.44 | 31.91 | 32.04 | 480,570 | -0.28(-0.87%) |
Jan 16, 2020 | 31.96 | 32.34 | 31.77 | 32.32 | 518,398 | +0.72(+2.29%) |
Jan 15, 2020 | 31.23 | 31.84 | 31.11 | 31.60 | 1,320,085 | +0.14(+0.45%) |
Jan 14, 2020 | 31.45 | 31.83 | 31.15 | 31.45 | 629,116 | -0.11(-0.34%) |
Jan 13, 2020 | 31.20 | 31.61 | 30.82 | 31.56 | 840,086 | +0.39(+1.25%) |
Jan 10, 2020 | 31.20 | 31.53 | 30.99 | 31.17 | 918,854 | -0.04(-0.14%) |
Jan 09, 2020 | 30.99 | 31.25 | 30.58 | 31.22 | 1,081,023 | +0.41(+1.35%) |
Jan 08, 2020 | 31.17 | 31.19 | 30.61 | 30.80 | 1,481,182 | -0.17(-0.54%) |
Jan 07, 2020 | 31.53 | 31.94 | 30.88 | 30.97 | 1,252,901 | -0.80(-2.53%) |
Jan 06, 2020 | 31.83 | 31.96 | 31.50 | 31.77 | 974,351 | -0.41(-1.29%) |
Jan 03, 2020 | 32.32 | 32.42 | 31.83 | 32.19 | 562,082 | -0.75(-2.28%) |
Jan 02, 2020 | 32.88 | 32.96 | 32.34 | 32.94 | 614,158 | +0.40(+1.22%) |
Dec 31, 2019 | 32.59 | 33.01 | 32.53 | 32.54 | 629,650 | -0.13(-0.40%) |
Dec 30, 2019 | 32.87 | 32.95 | 32.54 | 32.67 | 299,768 | -0.07(-0.22%) |
Dec 27, 2019 | 33.08 | 33.34 | 32.70 | 32.74 | 297,252 | -0.20(-0.62%) |
Dec 26, 2019 | 33.09 | 33.13 | 32.74 | 32.95 | 269,440 | +0.00(+0.00%) |
Dec 24, 2019 | 33.19 | 33.31 | 32.93 | 32.95 | 197,715 | -0.15(-0.45%) |
Dec 23, 2019 | 32.86 | 33.15 | 32.60 | 33.10 | 534,122 | +0.29(+0.89%) |
Dec 20, 2019 | 32.97 | 33.10 | 32.73 | 32.80 | 2,625,961 | +0.19(+0.57%) |
Dec 19, 2019 | 32.95 | 33.06 | 32.31 | 32.62 | 857,045 | -0.44(-1.33%) |
Dec 18, 2019 | 32.90 | 33.19 | 32.75 | 33.06 | 574,537 | +0.22(+0.67%) |
Dec 17, 2019 | 33.24 | 33.55 | 32.76 | 32.84 | 845,419 | -0.45(-1.35%) |
Dec 16, 2019 | 34.15 | 34.17 | 33.20 | 33.29 | 981,380 | +0.30(+0.91%) |
Dec 13, 2019 | 33.41 | 34.11 | 32.87 | 32.99 | 854,687 | -0.42(-1.27%) |
Dec 12, 2019 | 32.29 | 33.56 | 32.12 | 33.41 | 758,126 | +1.12(+3.47%) |
Dec 11, 2019 | 31.75 | 32.50 | 31.61 | 32.29 | 678,972 | +0.62(+1.95%) |
Dec 10, 2019 | 31.41 | 31.88 | 31.14 | 31.68 | 974,370 | +0.27(+0.87%) |
Dec 09, 2019 | 31.44 | 31.71 | 31.26 | 31.40 | 608,806 | -0.13(-0.42%) |
Dec 06, 2019 | 31.42 | 31.70 | 31.29 | 31.53 | 931,891 | +0.72(+2.35%) |
Dec 05, 2019 | 30.82 | 31.07 | 30.55 | 30.81 | 1,113,491 | +0.02(+0.06%) |
Dec 04, 2019 | 30.92 | 31.24 | 30.72 | 30.79 | 1,005,971 | +0.22(+0.72%) |
Dec 03, 2019 | 30.24 | 30.61 | 29.78 | 30.57 | 771,497 | -0.26(-0.86%) |
Dec 02, 2019 | 30.91 | 31.28 | 30.53 | 30.84 | 865,198 | +0.11(+0.37%) |
Nov 29, 2019 | 31.05 | 31.40 | 30.61 | 30.72 | 375,250 | -0.67(-2.14%) |
Nov 27, 2019 | 31.32 | 31.56 | 30.93 | 31.39 | 992,770 | +0.13(+0.42%) |
Nov 26, 2019 | 31.08 | 31.30 | 30.52 | 31.26 | 1,619,262 | +1.02(+3.38%) |
Nov 25, 2019 | 29.59 | 30.35 | 29.29 | 30.24 | 558,965 | +0.75(+2.54%) |
Nov 22, 2019 | 29.66 | 29.68 | 29.22 | 29.49 | 582,828 | +0.10(+0.33%) |
Nov 21, 2019 | 29.41 | 29.46 | 29.02 | 29.39 | 507,906 | +0.18(+0.60%) |
Nov 20, 2019 | 29.51 | 29.80 | 29.12 | 29.21 | 1,186,057 | -0.56(-1.87%) |
Nov 19, 2019 | 29.85 | 29.92 | 29.34 | 29.77 | 638,826 | +0.19(+0.63%) |
Nov 18, 2019 | 29.59 | 29.78 | 29.27 | 29.58 | 839,248 | -0.26(-0.86%) |
Nov 15, 2019 | 29.87 | 29.99 | 29.55 | 29.84 | 754,355 | +0.17(+0.56%) |
Nov 14, 2019 | 29.43 | 29.85 | 29.36 | 29.67 | 721,927 | +0.12(+0.42%) |
Nov 13, 2019 | 29.43 | 29.85 | 29.23 | 29.55 | 1,119,554 | -0.44(-1.47%) |
Nov 12, 2019 | 30.11 | 30.28 | 29.84 | 29.99 | 718,298 | -0.17(-0.56%) |
Nov 11, 2019 | 29.59 | 30.18 | 29.51 | 30.16 | 663,274 | +0.17(+0.56%) |
Nov 08, 2019 | 30.28 | 30.52 | 29.88 | 29.99 | 517,641 | -0.33(-1.08%) |
Nov 07, 2019 | 29.65 | 30.78 | 29.59 | 30.32 | 1,190,185 | +1.04(+3.57%) |
Nov 06, 2019 | 29.45 | 29.84 | 28.76 | 29.27 | 1,233,882 | -0.14(-0.48%) |
Nov 05, 2019 | 30.39 | 30.65 | 28.91 | 29.41 | 2,523,169 | -0.83(-2.75%) |
Nov 04, 2019 | 29.40 | 30.37 | 29.08 | 30.25 | 1,671,988 | +1.56(+5.44%) |
Nov 01, 2019 | 27.52 | 28.73 | 27.52 | 28.69 | 1,539,498 | +1.54(+5.69%) |
Oct 31, 2019 | 28.05 | 28.17 | 26.92 | 27.14 | 1,300,169 | -1.09(-3.85%) |
Oct 30, 2019 | 28.89 | 28.95 | 27.77 | 28.23 | 1,137,006 | -0.79(-2.72%) |
Oct 29, 2019 | 28.50 | 29.05 | 28.50 | 29.02 | 936,052 | +0.28(+0.98%) |
Oct 28, 2019 | 28.91 | 29.28 | 28.55 | 28.74 | 1,471,567 | -0.01(-0.03%) |
Oct 25, 2019 | 27.36 | 28.94 | 27.27 | 28.75 | 1,333,791 | +1.41(+5.17%) |
Oct 24, 2019 | 27.49 | 27.69 | 27.10 | 27.34 | 1,043,228 | -0.16(-0.57%) |
Oct 23, 2019 | 27.26 | 27.71 | 26.55 | 27.49 | 1,239,213 | +0.39(+1.46%) |
Oct 22, 2019 | 25.70 | 27.76 | 25.07 | 27.10 | 3,842,045 | +0.96(+3.69%) |
Oct 21, 2019 | 25.57 | 28.34 | 25.31 | 26.13 | 9,975,300 | -0.80(-2.96%) |
Oct 18, 2019 | 26.13 | 27.00 | 25.89 | 26.93 | 1,125,347 | +0.77(+2.95%) |
Oct 17, 2019 | 26.13 | 26.33 | 25.74 | 26.16 | 713,444 | +0.33(+1.29%) |
Oct 16, 2019 | 25.77 | 26.34 | 25.68 | 25.83 | 612,773 | -0.14(-0.54%) |
Oct 15, 2019 | 25.61 | 26.30 | 25.40 | 25.97 | 545,551 | +0.32(+1.23%) |
Oct 14, 2019 | 25.45 | 25.80 | 25.30 | 25.65 | 421,239 | -0.11(-0.44%) |
Oct 11, 2019 | 25.49 | 26.47 | 25.49 | 25.77 | 1,004,704 | +0.87(+3.49%) |
Oct 10, 2019 | 24.97 | 25.25 | 24.56 | 24.90 | 987,163 | +0.15(+0.60%) |
Oct 09, 2019 | 25.37 | 25.37 | 24.34 | 24.75 | 1,060,956 | -0.23(-0.91%) |
Oct 08, 2019 | 25.17 | 25.43 | 24.79 | 24.98 | 516,642 | -0.68(-2.63%) |
Oct 07, 2019 | 25.98 | 26.07 | 25.52 | 25.65 | 579,954 | -0.45(-1.71%) |
Oct 04, 2019 | 25.60 | 26.16 | 25.48 | 26.10 | 493,173 | +0.51(+1.99%) |
Oct 03, 2019 | 25.00 | 25.63 | 24.81 | 25.59 | 644,300 | +0.39(+1.57%) |
Oct 02, 2019 | 25.20 | 25.34 | 24.56 | 25.20 | 788,618 | -0.48(-1.88%) |
Oct 01, 2019 | 27.16 | 27.55 | 25.52 | 25.68 | 725,816 | -1.28(-4.75%) |
Sep 30, 2019 | 26.41 | 27.26 | 26.41 | 26.96 | 546,807 | +0.59(+2.23%) |
Sep 27, 2019 | 27.79 | 27.83 | 26.14 | 26.37 | 1,465,722 | -1.28(-4.63%) |
Sep 26, 2019 | 27.34 | 27.71 | 26.98 | 27.65 | 889,376 | +0.23(+0.83%) |
Sep 25, 2019 | 26.18 | 27.43 | 26.18 | 27.42 | 724,462 | +1.18(+4.51%) |
Sep 24, 2019 | 26.90 | 27.17 | 26.12 | 26.24 | 451,594 | -0.71(-2.64%) |
Sep 23, 2019 | 26.46 | 27.22 | 26.32 | 26.95 | 517,039 | +0.19(+0.72%) |
Sep 20, 2019 | 27.16 | 27.46 | 26.73 | 26.76 | 943,927 | -0.46(-1.68%) |
Sep 19, 2019 | 27.53 | 27.83 | 27.13 | 27.21 | 591,945 | -0.28(-1.02%) |
Sep 18, 2019 | 27.36 | 27.62 | 26.90 | 27.49 | 838,882 | +0.06(+0.22%) |
Sep 17, 2019 | 27.87 | 27.87 | 27.10 | 27.43 | 1,027,588 | -0.71(-2.52%) |
Sep 16, 2019 | 28.30 | 28.69 | 27.94 | 28.14 | 744,639 | -0.30(-1.05%) |
Sep 13, 2019 | 29.09 | 29.51 | 28.42 | 28.44 | 1,059,666 | -0.24(-0.83%) |
Sep 12, 2019 | 29.80 | 29.84 | 28.55 | 28.68 | 1,094,366 | -1.30(-4.33%) |
Sep 11, 2019 | 29.71 | 30.28 | 29.05 | 29.98 | 1,142,495 | +0.57(+1.94%) |
Sep 10, 2019 | 27.90 | 29.42 | 27.55 | 29.40 | 1,145,849 | +1.59(+5.71%) |
Sep 09, 2019 | 26.97 | 27.88 | 26.84 | 27.82 | 922,306 | +1.06(+3.97%) |
Sep 06, 2019 | 26.91 | 27.11 | 26.52 | 26.76 | 435,246 | -0.12(-0.46%) |
Sep 05, 2019 | 25.96 | 26.98 | 25.96 | 26.88 | 726,589 | +1.45(+5.69%) |
Sep 04, 2019 | 25.35 | 25.71 | 25.20 | 25.43 | 915,557 | +0.50(+2.00%) |
Sep 03, 2019 | 25.70 | 25.84 | 24.56 | 24.93 | 1,015,985 | -1.28(-4.88%) |
Aug 30, 2019 | 26.35 | 26.52 | 26.09 | 26.21 | 550,073 | +0.11(+0.40%) |
Aug 29, 2019 | 25.53 | 26.20 | 25.34 | 26.11 | 548,284 | +0.99(+3.95%) |
Aug 28, 2019 | 24.31 | 25.21 | 24.24 | 25.12 | 636,949 | +0.71(+2.91%) |
Aug 27, 2019 | 24.97 | 25.00 | 24.34 | 24.41 | 583,291 | -0.29(-1.17%) |
Aug 26, 2019 | 24.70 | 24.83 | 24.42 | 24.70 | 536,057 | +0.36(+1.48%) |
Aug 23, 2019 | 25.10 | 25.37 | 24.22 | 24.34 | 668,891 | -1.03(-4.05%) |
Aug 22, 2019 | 25.46 | 25.91 | 25.33 | 25.36 | 611,083 | +0.08(+0.31%) |
Aug 21, 2019 | 24.53 | 25.61 | 24.25 | 25.28 | 615,434 | -0.13(-0.52%) |
Aug 20, 2019 | 25.35 | 25.65 | 24.96 | 25.41 | 608,621 | +0.03(+0.10%) |
Aug 19, 2019 | 25.38 | 25.52 | 25.26 | 25.39 | 627,480 | +0.54(+2.15%) |
Aug 16, 2019 | 24.57 | 25.13 | 24.57 | 24.85 | 733,659 | +0.46(+1.87%) |
Aug 15, 2019 | 24.53 | 24.77 | 24.11 | 24.40 | 592,942 | -0.12(-0.50%) |
Aug 14, 2019 | 25.17 | 25.34 | 24.34 | 24.52 | 767,226 | -1.29(-4.99%) |
Aug 13, 2019 | 25.26 | 26.58 | 25.16 | 25.81 | 726,274 | +0.47(+1.87%) |
Aug 12, 2019 | 25.77 | 26.03 | 25.31 | 25.34 | 622,714 | -0.81(-3.09%) |
Aug 09, 2019 | 26.55 | 27.44 | 26.12 | 26.14 | 908,475 | -1.19(-4.37%) |
Aug 08, 2019 | 27.17 | 27.45 | 27.11 | 27.34 | 1,085,141 | +0.44(+1.62%) |
Aug 07, 2019 | 26.67 | 27.06 | 26.23 | 26.90 | 1,168,340 | -0.37(-1.37%) |
Aug 06, 2019 | 27.14 | 27.79 | 26.14 | 27.28 | 1,253,221 | -0.12(-0.44%) |
Aug 05, 2019 | 28.13 | 28.15 | 27.08 | 27.40 | 1,277,230 | -1.77(-6.06%) |
Aug 02, 2019 | 28.49 | 29.27 | 28.16 | 29.17 | 947,505 | +0.29(+1.00%) |
Aug 01, 2019 | 30.32 | 30.45 | 28.76 | 28.88 | 941,298 | -1.25(-4.14%) |
Jul 31, 2019 | 30.22 | 30.81 | 29.74 | 30.12 | 632,437 | -0.70(-2.26%) |
Jul 30, 2019 | 29.41 | 30.85 | 29.27 | 30.82 | 753,320 | +0.57(+1.90%) |
Jul 29, 2019 | 30.51 | 30.59 | 30.05 | 30.25 | 566,152 | -0.13(-0.43%) |
Jul 26, 2019 | 30.49 | 30.59 | 30.17 | 30.38 | 543,776 | -0.09(-0.29%) |
Jul 25, 2019 | 31.10 | 31.10 | 30.29 | 30.46 | 440,225 | -0.64(-2.04%) |
Jul 24, 2019 | 30.39 | 31.26 | 30.39 | 31.10 | 817,675 | +0.18(+0.59%) |
Jul 23, 2019 | 30.04 | 30.93 | 29.86 | 30.92 | 1,043,661 | +1.15(+3.86%) |
Jul 22, 2019 | 29.84 | 30.05 | 29.66 | 29.77 | 582,542 | -0.02(-0.06%) |
Jul 19, 2019 | 29.83 | 30.25 | 29.67 | 29.78 | 807,916 | +0.23(+0.77%) |
Jul 18, 2019 | 29.43 | 29.85 | 29.29 | 29.56 | 878,981 | +0.06(+0.21%) |
Jul 17, 2019 | 30.21 | 30.39 | 29.47 | 29.50 | 852,734 | -0.76(-2.51%) |
Jul 16, 2019 | 29.05 | 30.71 | 28.89 | 30.25 | 1,546,913 | -0.03(-0.12%) |
Jul 15, 2019 | 30.52 | 30.67 | 29.84 | 30.29 | 615,720 | -0.03(-0.11%) |
Jul 12, 2019 | 29.70 | 30.61 | 29.57 | 30.32 | 1,279,603 | +0.79(+2.68%) |
Jul 11, 2019 | 29.40 | 29.55 | 29.04 | 29.53 | 1,827,882 | +0.28(+0.95%) |
Jul 10, 2019 | 29.66 | 29.66 | 28.73 | 29.25 | 3,758,900 | -0.35(-1.18%) |
Jul 09, 2019 | 29.79 | 29.88 | 29.31 | 29.60 | 929,143 | -0.44(-1.48%) |
Jul 08, 2019 | 30.40 | 30.58 | 29.92 | 30.05 | 789,060 | -0.47(-1.54%) |
Jul 05, 2019 | 30.32 | 30.59 | 29.85 | 30.52 | 394,200 | -0.09(-0.28%) |
Jul 03, 2019 | 30.80 | 30.80 | 30.35 | 30.60 | 529,772 | -0.11(-0.37%) |
Jul 02, 2019 | 31.43 | 31.45 | 30.45 | 30.72 | 711,030 | -0.84(-2.68%) |
Jul 01, 2019 | 32.83 | 33.05 | 31.11 | 31.56 | 1,271,060 | -0.66(-2.05%) |
Jun 28, 2019 | 31.05 | 32.33 | 30.93 | 32.22 | 4,487,622 | +1.28(+4.14%) |
Jun 27, 2019 | 30.84 | 30.99 | 30.46 | 30.94 | 1,287,018 | +0.16(+0.51%) |
Jun 26, 2019 | 29.79 | 30.90 | 29.79 | 30.79 | 1,134,255 | +0.70(+2.32%) |
Jun 25, 2019 | 29.71 | 30.22 | 29.64 | 30.09 | 1,112,724 | +0.49(+1.65%) |
Jun 24, 2019 | 30.39 | 30.53 | 29.57 | 29.60 | 851,036 | -0.34(-1.13%) |
Jun 21, 2019 | 29.71 | 30.42 | 29.58 | 29.94 | 1,580,247 | +0.08(+0.26%) |
Jun 20, 2019 | 29.72 | 29.98 | 29.46 | 29.86 | 969,441 | +0.66(+2.27%) |
Jun 19, 2019 | 28.89 | 29.37 | 28.79 | 29.20 | 811,195 | +0.36(+1.24%) |
Jun 18, 2019 | 28.26 | 28.93 | 28.12 | 28.84 | 1,294,737 | +0.91(+3.24%) |
Jun 17, 2019 | 28.06 | 28.15 | 27.71 | 27.94 | 1,103,839 | -0.05(-0.19%) |
Jun 14, 2019 | 28.79 | 28.84 | 27.41 | 27.99 | 1,140,473 | -1.11(-3.80%) |
Jun 13, 2019 | 28.88 | 29.27 | 28.73 | 29.10 | 913,108 | +0.20(+0.69%) |
Jun 12, 2019 | 28.74 | 28.97 | 28.37 | 28.90 | 683,411 | -0.03(-0.09%) |
Jun 11, 2019 | 28.98 | 29.17 | 28.55 | 28.92 | 847,785 | +0.48(+1.68%) |
Jun 10, 2019 | 28.39 | 28.97 | 28.21 | 28.44 | 1,039,232 | +0.37(+1.33%) |
Jun 07, 2019 | 28.43 | 28.70 | 27.95 | 28.07 | 3,754,206 | -0.10(-0.34%) |
Jun 06, 2019 | 28.33 | 28.76 | 27.79 | 28.16 | 655,511 | -0.39(-1.37%) |
Jun 05, 2019 | 28.45 | 29.12 | 28.22 | 28.56 | 657,408 | -0.32(-1.12%) |
Jun 04, 2019 | 27.78 | 28.91 | 27.78 | 28.88 | 675,663 | +1.49(+5.44%) |