Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.00 | 26.39 | 25.93 | 26.36 | 211,100 | +0.50(+1.93%) |
May 28, 2020 | 25.87 | 26.15 | 25.71 | 25.86 | 86,620 | +0.43(+1.69%) |
May 27, 2020 | 25.31 | 25.53 | 25.01 | 25.43 | 127,236 | +0.31(+1.23%) |
May 26, 2020 | 25.24 | 25.56 | 25.12 | 25.12 | 231,341 | +0.07(+0.28%) |
May 22, 2020 | 24.90 | 25.10 | 24.73 | 25.05 | 46,900 | +0.11(+0.44%) |
May 21, 2020 | 24.99 | 25.20 | 24.74 | 24.94 | 33,366 | -0.06(-0.24%) |
May 20, 2020 | 24.80 | 25.16 | 24.80 | 25.00 | 73,098 | +0.56(+2.29%) |
May 19, 2020 | 24.78 | 24.81 | 24.40 | 24.44 | 37,082 | -0.80(-3.17%) |
May 18, 2020 | 24.84 | 25.32 | 24.75 | 25.24 | 147,949 | +0.31(+1.24%) |
May 15, 2020 | 25.15 | 25.15 | 24.83 | 24.93 | 83,900 | -0.52(-2.04%) |
May 14, 2020 | 24.85 | 25.48 | 24.76 | 25.45 | 104,957 | +0.34(+1.35%) |
May 13, 2020 | 25.49 | 25.81 | 24.95 | 25.11 | 72,600 | -0.49(-1.91%) |
May 12, 2020 | 25.22 | 26.34 | 25.11 | 25.60 | 209,121 | +0.59(+2.36%) |
May 11, 2020 | 24.95 | 25.24 | 24.95 | 25.01 | 31,293 | -0.43(-1.69%) |
May 08, 2020 | 25.05 | 25.47 | 25.05 | 25.44 | 32,700 | +0.37(+1.48%) |
May 07, 2020 | 25.11 | 25.40 | 25.01 | 25.07 | 17,473 | +0.20(+0.80%) |
May 06, 2020 | 25.11 | 25.12 | 24.70 | 24.87 | 66,234 | -0.45(-1.78%) |
May 05, 2020 | 25.17 | 25.62 | 25.16 | 25.32 | 52,938 | -0.22(-0.86%) |
May 04, 2020 | 25.31 | 25.63 | 25.13 | 25.54 | 23,293 | +0.71(+2.86%) |
May 01, 2020 | 25.18 | 25.18 | 24.71 | 24.83 | 58,400 | -1.02(-3.93%) |
Apr 30, 2020 | 26.39 | 26.39 | 25.55 | 25.84 | 67,292 | -0.76(-2.84%) |
Apr 29, 2020 | 26.10 | 26.83 | 26.10 | 26.60 | 56,917 | +1.10(+4.31%) |
Apr 28, 2020 | 26.01 | 26.01 | 25.40 | 25.50 | 54,165 | -0.15(-0.58%) |
Apr 27, 2020 | 25.18 | 25.69 | 25.15 | 25.65 | 33,230 | +0.93(+3.76%) |
Apr 24, 2020 | 24.85 | 25.00 | 24.60 | 24.72 | 87,300 | -0.43(-1.71%) |
Apr 23, 2020 | 25.22 | 25.75 | 25.07 | 25.15 | 16,372 | +0.32(+1.29%) |
Apr 22, 2020 | 24.82 | 25.03 | 24.72 | 24.83 | 78,804 | +0.71(+2.94%) |
Apr 21, 2020 | 24.60 | 24.60 | 24.10 | 24.12 | 48,260 | -1.04(-4.13%) |
Apr 20, 2020 | 25.49 | 25.61 | 25.07 | 25.16 | 26,310 | -0.12(-0.47%) |
Apr 17, 2020 | 25.50 | 25.57 | 25.00 | 25.28 | 51,600 | +0.74(+3.01%) |
Apr 16, 2020 | 24.44 | 24.80 | 24.32 | 24.54 | 672,899 | +0.39(+1.61%) |
Apr 15, 2020 | 24.20 | 24.40 | 24.08 | 24.15 | 155,500 | -0.52(-2.11%) |
Apr 14, 2020 | 24.42 | 25.15 | 24.42 | 24.67 | 30,939 | +0.72(+3.01%) |
Apr 13, 2020 | 23.86 | 24.38 | 23.74 | 23.95 | 87,028 | -0.02(-0.08%) |
Apr 09, 2020 | 24.56 | 24.79 | 23.89 | 23.97 | 220,300 | +0.04(+0.17%) |
Apr 08, 2020 | 23.48 | 23.96 | 23.29 | 23.93 | 67,298 | +1.10(+4.82%) |
Apr 07, 2020 | 23.87 | 23.87 | 22.83 | 22.83 | 50,099 | -0.25(-1.08%) |
Apr 06, 2020 | 22.90 | 23.29 | 22.58 | 23.08 | 47,167 | +1.23(+5.63%) |
Apr 03, 2020 | 22.01 | 22.17 | 21.51 | 21.85 | 32,200 | -0.36(-1.62%) |
Apr 02, 2020 | 22.01 | 22.53 | 21.93 | 22.21 | 27,555 | +0.36(+1.65%) |
Apr 01, 2020 | 21.98 | 22.36 | 21.80 | 21.85 | 39,643 | -1.27(-5.49%) |
Mar 31, 2020 | 23.22 | 23.39 | 22.77 | 23.12 | 148,795 | +0.55(+2.44%) |
Mar 30, 2020 | 22.89 | 22.93 | 22.25 | 22.57 | 39,699 | -0.18(-0.77%) |
Mar 27, 2020 | 22.89 | 23.00 | 22.43 | 22.75 | 37,700 | -1.39(-5.78%) |
Mar 26, 2020 | 23.28 | 24.18 | 22.97 | 24.14 | 115,148 | +1.96(+8.86%) |
Mar 25, 2020 | 21.52 | 22.62 | 21.52 | 22.18 | 107,295 | +0.89(+4.16%) |
Mar 24, 2020 | 21.36 | 21.96 | 20.84 | 21.29 | 105,532 | +0.22(+1.04%) |
Mar 23, 2020 | 21.64 | 22.61 | 20.74 | 21.07 | 136,891 | -2.38(-10.13%) |
Mar 20, 2020 | 24.34 | 24.59 | 23.36 | 23.45 | 68,900 | -0.54(-2.27%) |
Mar 19, 2020 | 24.40 | 24.47 | 23.41 | 23.99 | 124,674 | -1.26(-4.99%) |
Mar 18, 2020 | 25.68 | 26.25 | 24.42 | 25.25 | 63,035 | -2.90(-10.30%) |
Mar 17, 2020 | 27.14 | 28.30 | 26.89 | 28.15 | 104,374 | +1.63(+6.15%) |
Mar 16, 2020 | 27.82 | 28.36 | 26.13 | 26.52 | 51,402 | -2.76(-9.43%) |
Mar 13, 2020 | 29.54 | 29.84 | 28.32 | 29.28 | 53,900 | +3.26(+12.53%) |
Mar 12, 2020 | 29.52 | 29.52 | 25.71 | 26.02 | 222,462 | -5.05(-16.25%) |
Mar 11, 2020 | 31.75 | 31.77 | 30.98 | 31.07 | 54,149 | -1.43(-4.40%) |
Mar 10, 2020 | 31.98 | 32.50 | 31.39 | 32.50 | 41,181 | +1.36(+4.37%) |
Mar 09, 2020 | 30.39 | 31.50 | 30.19 | 31.14 | 113,207 | -1.64(-5.00%) |
Mar 06, 2020 | 32.84 | 33.10 | 32.57 | 32.78 | 57,000 | -0.18(-0.55%) |
Mar 05, 2020 | 34.32 | 34.64 | 32.91 | 32.96 | 42,305 | -1.48(-4.30%) |
Mar 04, 2020 | 34.47 | 34.50 | 34.16 | 34.44 | 30,964 | -0.15(-0.43%) |
Mar 03, 2020 | 35.00 | 35.55 | 34.59 | 34.59 | 198,789 | -0.37(-1.06%) |
Mar 02, 2020 | 34.82 | 35.00 | 34.11 | 34.96 | 50,944 | -0.38(-1.08%) |
Feb 28, 2020 | 34.95 | 35.34 | 34.58 | 35.34 | 88,800 | -1.06(-2.91%) |
Feb 27, 2020 | 36.51 | 36.71 | 36.16 | 36.40 | 43,528 | -0.68(-1.83%) |
Feb 26, 2020 | 37.26 | 37.39 | 37.00 | 37.08 | 11,119 | +0.23(+0.62%) |
Feb 25, 2020 | 37.54 | 37.83 | 36.80 | 36.85 | 68,583 | -0.49(-1.31%) |
Feb 24, 2020 | 37.00 | 37.45 | 37.00 | 37.34 | 70,792 | -0.58(-1.54%) |
Feb 21, 2020 | 38.02 | 38.21 | 37.78 | 37.92 | 10,700 | -0.25(-0.64%) |
Feb 20, 2020 | 38.32 | 38.39 | 37.88 | 38.17 | 10,684 | +0.03(+0.08%) |
Feb 19, 2020 | 38.06 | 38.25 | 37.76 | 38.14 | 27,592 | +0.69(+1.84%) |
Feb 18, 2020 | 37.69 | 37.77 | 37.38 | 37.45 | 132,481 | -0.44(-1.16%) |
Feb 14, 2020 | 38.16 | 38.28 | 37.89 | 37.89 | 61,200 | -0.45(-1.17%) |
Feb 13, 2020 | 38.29 | 38.38 | 38.18 | 38.34 | 64,663 | -0.11(-0.29%) |
Feb 12, 2020 | 38.35 | 38.46 | 38.25 | 38.45 | 27,388 | -0.11(-0.29%) |
Feb 11, 2020 | 38.51 | 38.59 | 38.46 | 38.56 | 9,523 | +0.22(+0.56%) |
Feb 10, 2020 | 37.95 | 38.40 | 37.93 | 38.34 | 51,177 | -0.05(-0.12%) |
Feb 07, 2020 | 38.30 | 38.45 | 38.19 | 38.39 | 13,100 | +0.08(+0.21%) |
Feb 06, 2020 | 38.37 | 38.48 | 38.28 | 38.31 | 40,930 | +0.29(+0.76%) |
Feb 05, 2020 | 37.96 | 38.42 | 37.91 | 38.02 | 120,740 | +0.43(+1.14%) |
Feb 04, 2020 | 37.77 | 37.82 | 37.59 | 37.59 | 33,365 | +0.54(+1.46%) |
Feb 03, 2020 | 37.21 | 37.35 | 37.04 | 37.05 | 128,823 | -0.60(-1.59%) |
Jan 31, 2020 | 37.64 | 37.83 | 37.40 | 37.65 | 54,100 | -0.18(-0.48%) |
Jan 30, 2020 | 37.79 | 37.89 | 37.56 | 37.83 | 80,573 | -0.45(-1.18%) |
Jan 29, 2020 | 38.46 | 38.46 | 38.17 | 38.28 | 111,861 | -0.18(-0.47%) |
Jan 28, 2020 | 38.30 | 38.72 | 38.27 | 38.46 | 37,046 | +0.31(+0.81%) |
Jan 27, 2020 | 38.05 | 38.41 | 37.92 | 38.15 | 14,594 | -0.17(-0.44%) |
Jan 24, 2020 | 38.58 | 38.58 | 38.19 | 38.32 | 19,200 | +0.25(+0.66%) |
Jan 23, 2020 | 37.97 | 38.16 | 37.91 | 38.07 | 38,627 | +0.36(+0.95%) |
Jan 22, 2020 | 37.81 | 37.99 | 37.71 | 37.71 | 54,271 | -0.05(-0.13%) |
Jan 21, 2020 | 37.86 | 38.00 | 37.75 | 37.76 | 38,508 | -0.34(-0.89%) |
Jan 17, 2020 | 37.90 | 38.10 | 37.87 | 38.10 | 37,300 | +0.19(+0.50%) |
Jan 16, 2020 | 37.91 | 38.06 | 37.89 | 37.91 | 34,967 | +0.13(+0.36%) |
Jan 15, 2020 | 37.75 | 37.90 | 37.72 | 37.77 | 46,854 | +0.23(+0.60%) |
Jan 14, 2020 | 37.39 | 37.57 | 37.39 | 37.55 | 40,420 | +0.18(+0.49%) |
Jan 13, 2020 | 37.05 | 37.40 | 36.93 | 37.37 | 56,727 | +0.44(+1.18%) |
Jan 10, 2020 | 37.00 | 37.00 | 36.80 | 36.93 | 51,400 | +0.13(+0.35%) |
Jan 09, 2020 | 36.59 | 36.80 | 36.59 | 36.80 | 74,305 | +0.45(+1.24%) |
Jan 08, 2020 | 35.95 | 36.43 | 35.95 | 36.35 | 30,966 | +0.81(+2.28%) |
Jan 07, 2020 | 35.73 | 35.81 | 35.53 | 35.54 | 187,219 | -0.09(-0.25%) |
Jan 06, 2020 | 35.66 | 35.87 | 35.30 | 35.63 | 26,496 | -0.69(-1.90%) |
Jan 03, 2020 | 36.41 | 36.50 | 36.26 | 36.32 | 22,400 | -0.65(-1.76%) |
Jan 02, 2020 | 36.49 | 36.97 | 36.49 | 36.97 | 74,537 | +1.03(+2.87%) |
Dec 31, 2019 | 35.83 | 36.09 | 35.83 | 35.94 | 33,000 | +0.30(+0.86%) |
Dec 30, 2019 | 35.50 | 35.85 | 35.50 | 35.63 | 25,580 | +0.23(+0.64%) |
Dec 27, 2019 | 35.48 | 35.53 | 35.32 | 35.41 | 24,200 | +0.01(+0.03%) |
Dec 26, 2019 | 35.40 | 35.40 | 35.13 | 35.40 | 32,429 | +0.10(+0.30%) |
Dec 24, 2019 | 35.34 | 35.40 | 35.22 | 35.30 | 29,800 | -0.00(-0.01%) |
Dec 23, 2019 | 35.33 | 35.38 | 35.24 | 35.30 | 30,687 | -0.15(-0.42%) |
Dec 20, 2019 | 35.54 | 35.54 | 35.40 | 35.45 | 64,400 | -0.08(-0.23%) |
Dec 19, 2019 | 35.51 | 35.54 | 35.40 | 35.53 | 32,789 | +0.00(+0.00%) |
Dec 18, 2019 | 35.51 | 35.57 | 35.49 | 35.53 | 54,430 | -0.11(-0.31%) |
Dec 17, 2019 | 35.59 | 35.75 | 35.36 | 35.64 | 36,419 | +0.36(+1.02%) |
Dec 16, 2019 | 35.31 | 35.79 | 35.28 | 35.28 | 59,600 | -0.67(-1.88%) |
Dec 13, 2019 | 35.92 | 36.12 | 35.84 | 35.95 | 3,200 | +0.03(+0.10%) |
Dec 12, 2019 | 35.74 | 35.95 | 35.72 | 35.92 | 55,661 | +0.38(+1.07%) |
Dec 11, 2019 | 35.42 | 35.57 | 35.37 | 35.54 | 16,484 | +0.17(+0.49%) |
Dec 10, 2019 | 35.45 | 35.50 | 35.26 | 35.37 | 132,005 | -0.34(-0.97%) |
Dec 09, 2019 | 35.68 | 35.85 | 35.68 | 35.71 | 21,893 | -0.10(-0.28%) |
Dec 06, 2019 | 35.99 | 36.23 | 35.70 | 35.81 | 10,500 | -0.58(-1.59%) |
Dec 05, 2019 | 36.24 | 36.47 | 36.18 | 36.39 | 71,468 | +0.17(+0.47%) |
Dec 04, 2019 | 36.08 | 36.32 | 36.01 | 36.22 | 48,485 | +0.63(+1.77%) |
Dec 03, 2019 | 35.74 | 35.85 | 35.48 | 35.59 | 13,714 | -0.59(-1.63%) |
Dec 02, 2019 | 36.12 | 36.21 | 36.03 | 36.18 | 19,490 | -0.06(-0.17%) |
Nov 29, 2019 | 36.30 | 36.53 | 36.08 | 36.24 | 27,800 | +0.14(+0.40%) |
Nov 27, 2019 | 36.02 | 36.20 | 35.87 | 36.10 | 7,000 | +0.13(+0.35%) |
Nov 26, 2019 | 35.99 | 35.99 | 35.67 | 35.97 | 51,619 | +0.00(+0.00%) |
Nov 25, 2019 | 35.81 | 36.00 | 35.80 | 35.97 | 48,946 | +0.52(+1.47%) |
Nov 22, 2019 | 35.60 | 35.60 | 35.34 | 35.45 | 9,700 | +0.05(+0.14%) |
Nov 21, 2019 | 35.60 | 35.60 | 35.32 | 35.40 | 5,674 | -0.28(-0.78%) |
Nov 20, 2019 | 35.78 | 35.80 | 35.61 | 35.68 | 8,465 | +0.09(+0.25%) |
Nov 19, 2019 | 35.53 | 35.63 | 35.44 | 35.59 | 26,338 | +0.14(+0.39%) |
Nov 18, 2019 | 35.46 | 35.53 | 35.32 | 35.45 | 11,272 | -0.11(-0.31%) |
Nov 15, 2019 | 35.47 | 35.61 | 35.47 | 35.56 | 15,400 | +0.17(+0.48%) |
Nov 14, 2019 | 35.21 | 35.40 | 35.20 | 35.39 | 8,820 | +0.24(+0.68%) |
Nov 13, 2019 | 35.10 | 35.16 | 35.02 | 35.15 | 131,639 | -0.38(-1.06%) |
Nov 12, 2019 | 35.65 | 35.70 | 35.47 | 35.52 | 15,465 | -0.25(-0.68%) |
Nov 11, 2019 | 35.58 | 35.87 | 35.53 | 35.77 | 23,429 | +0.01(+0.01%) |
Nov 08, 2019 | 35.80 | 35.88 | 35.63 | 35.77 | 27,400 | -0.16(-0.43%) |
Nov 07, 2019 | 36.15 | 36.24 | 35.92 | 35.92 | 50,835 | +0.01(+0.03%) |
Nov 06, 2019 | 35.95 | 36.00 | 35.81 | 35.91 | 20,404 | -0.09(-0.25%) |
Nov 05, 2019 | 36.22 | 36.22 | 35.80 | 36.00 | 28,737 | -0.32(-0.88%) |
Nov 04, 2019 | 36.37 | 36.52 | 36.31 | 36.32 | 96,851 | -0.21(-0.57%) |
Nov 01, 2019 | 36.19 | 36.65 | 36.17 | 36.53 | 69,100 | +0.79(+2.21%) |
Oct 31, 2019 | 36.05 | 36.08 | 35.69 | 35.74 | 324,218 | +0.09(+0.25%) |
Oct 30, 2019 | 35.52 | 35.69 | 35.42 | 35.65 | 211,874 | +0.13(+0.37%) |
Oct 29, 2019 | 35.63 | 35.81 | 35.51 | 35.52 | 96,348 | -0.07(-0.20%) |
Oct 28, 2019 | 35.46 | 35.76 | 35.30 | 35.59 | 34,229 | +0.41(+1.17%) |
Oct 25, 2019 | 35.04 | 35.42 | 35.04 | 35.18 | 23,700 | -0.02(-0.06%) |
Oct 24, 2019 | 35.35 | 35.39 | 35.04 | 35.20 | 14,790 | -0.18(-0.51%) |
Oct 23, 2019 | 35.20 | 35.49 | 35.20 | 35.38 | 47,961 | -0.07(-0.20%) |
Oct 22, 2019 | 35.20 | 35.59 | 35.17 | 35.45 | 52,237 | +0.25(+0.71%) |
Oct 21, 2019 | 35.16 | 35.41 | 35.05 | 35.20 | 39,571 | +0.10(+0.28%) |
Oct 18, 2019 | 34.86 | 35.21 | 34.64 | 35.10 | 82,100 | +0.76(+2.21%) |
Oct 17, 2019 | 34.20 | 34.52 | 34.20 | 34.34 | 125,475 | +0.41(+1.19%) |
Oct 16, 2019 | 33.88 | 34.05 | 33.84 | 33.94 | 17,591 | -0.04(-0.13%) |
Oct 15, 2019 | 33.77 | 34.18 | 33.77 | 33.98 | 87,898 | +0.21(+0.62%) |
Oct 14, 2019 | 33.78 | 33.85 | 33.77 | 33.77 | 48,321 | -0.05(-0.15%) |
Oct 11, 2019 | 34.00 | 34.06 | 33.81 | 33.82 | 142,800 | -0.21(-0.62%) |
Oct 10, 2019 | 33.83 | 34.13 | 33.80 | 34.03 | 111,118 | +0.19(+0.56%) |
Oct 09, 2019 | 33.92 | 33.99 | 33.77 | 33.84 | 23,222 | +0.38(+1.14%) |
Oct 08, 2019 | 33.69 | 33.70 | 33.37 | 33.46 | 113,264 | -0.41(-1.20%) |
Oct 07, 2019 | 33.79 | 34.01 | 33.79 | 33.87 | 7,469 | -0.29(-0.86%) |
Oct 04, 2019 | 33.97 | 34.16 | 33.75 | 34.16 | 10,500 | -0.07(-0.20%) |
Oct 03, 2019 | 34.24 | 34.34 | 34.13 | 34.23 | 131,560 | +0.25(+0.74%) |
Oct 02, 2019 | 34.08 | 34.24 | 33.84 | 33.98 | 38,448 | -0.26(-0.76%) |
Oct 01, 2019 | 34.16 | 34.46 | 34.06 | 34.24 | 69,718 | -0.92(-2.62%) |
Sep 30, 2019 | 35.19 | 35.19 | 35.00 | 35.16 | 34,216 | -0.23(-0.65%) |
Sep 27, 2019 | 35.80 | 35.80 | 35.30 | 35.39 | 66,100 | -0.24(-0.67%) |
Sep 26, 2019 | 35.88 | 35.88 | 35.63 | 35.63 | 25,977 | -0.05(-0.15%) |
Sep 25, 2019 | 35.71 | 35.79 | 35.52 | 35.69 | 62,180 | -0.42(-1.18%) |
Sep 24, 2019 | 36.15 | 36.19 | 36.04 | 36.11 | 96,047 | -0.24(-0.66%) |
Sep 23, 2019 | 36.22 | 36.43 | 35.73 | 36.35 | 411,512 | +1.06(+3.00%) |
Sep 20, 2019 | 35.18 | 35.49 | 35.00 | 35.29 | 188,100 | +1.95(+5.85%) |
Sep 19, 2019 | 33.56 | 33.63 | 33.31 | 33.34 | 19,581 | -0.54(-1.60%) |
Sep 18, 2019 | 33.95 | 34.15 | 33.87 | 33.88 | 7,068 | +0.04(+0.12%) |
Sep 17, 2019 | 33.67 | 33.96 | 33.58 | 33.84 | 15,840 | -0.03(-0.09%) |
Sep 16, 2019 | 34.36 | 34.36 | 33.87 | 33.87 | 27,509 | -0.66(-1.91%) |
Sep 13, 2019 | 34.49 | 34.56 | 34.34 | 34.53 | 81,300 | +0.21(+0.62%) |
Sep 12, 2019 | 34.08 | 34.38 | 34.08 | 34.32 | 15,167 | +0.25(+0.73%) |
Sep 11, 2019 | 33.55 | 34.11 | 33.40 | 34.07 | 153,528 | +0.80(+2.42%) |
Sep 10, 2019 | 33.15 | 33.36 | 33.15 | 33.27 | 18,321 | -0.20(-0.58%) |
Sep 09, 2019 | 33.33 | 33.53 | 33.29 | 33.46 | 18,712 | +0.29(+0.87%) |
Sep 06, 2019 | 33.08 | 33.23 | 33.07 | 33.17 | 15,000 | +0.37(+1.11%) |
Sep 05, 2019 | 33.08 | 33.08 | 32.78 | 32.80 | 59,619 | -0.01(-0.05%) |
Sep 04, 2019 | 32.66 | 32.96 | 32.65 | 32.82 | 31,154 | +0.06(+0.18%) |
Sep 03, 2019 | 32.68 | 32.78 | 32.50 | 32.76 | 66,870 | -0.37(-1.12%) |
Aug 30, 2019 | 33.29 | 33.34 | 33.10 | 33.13 | 13,100 | +0.03(+0.08%) |
Aug 29, 2019 | 33.25 | 33.25 | 33.02 | 33.10 | 8,536 | +0.04(+0.13%) |
Aug 28, 2019 | 32.96 | 33.36 | 32.96 | 33.06 | 5,671 | -0.40(-1.20%) |
Aug 27, 2019 | 33.46 | 33.78 | 33.40 | 33.46 | 59,372 | +0.32(+0.97%) |
Aug 26, 2019 | 32.78 | 33.15 | 32.78 | 33.14 | 47,733 | +0.65(+2.00%) |
Aug 23, 2019 | 32.98 | 33.00 | 32.36 | 32.49 | 97,100 | +0.29(+0.90%) |
Aug 22, 2019 | 32.47 | 32.52 | 32.19 | 32.20 | 137,273 | -0.92(-2.78%) |
Aug 21, 2019 | 33.22 | 33.28 | 33.05 | 33.12 | 153,089 | -0.38(-1.13%) |
Aug 20, 2019 | 33.56 | 33.57 | 33.41 | 33.50 | 30,809 | -0.14(-0.42%) |
Aug 19, 2019 | 33.87 | 33.93 | 33.63 | 33.64 | 38,407 | -0.10(-0.31%) |
Aug 16, 2019 | 33.59 | 33.95 | 33.50 | 33.74 | 132,400 | +0.43(+1.31%) |
Aug 15, 2019 | 33.11 | 33.38 | 33.04 | 33.31 | 67,494 | +0.10(+0.30%) |
Aug 14, 2019 | 33.54 | 33.67 | 33.21 | 33.21 | 101,834 | -0.63(-1.86%) |
Aug 13, 2019 | 33.44 | 33.95 | 33.26 | 33.84 | 153,031 | -0.14(-0.40%) |
Aug 12, 2019 | 33.97 | 34.20 | 33.55 | 33.98 | 16,864 | -0.13(-0.40%) |
Aug 09, 2019 | 34.15 | 34.25 | 34.01 | 34.11 | 4,700 | -0.13(-0.38%) |
Aug 08, 2019 | 33.91 | 34.32 | 33.85 | 34.24 | 232,174 | +0.75(+2.24%) |
Aug 07, 2019 | 33.47 | 33.67 | 33.09 | 33.49 | 91,308 | -0.16(-0.48%) |
Aug 06, 2019 | 33.70 | 33.86 | 33.45 | 33.65 | 37,612 | +0.89(+2.72%) |
Aug 05, 2019 | 33.46 | 33.46 | 32.64 | 32.76 | 52,391 | -1.44(-4.21%) |
Aug 02, 2019 | 34.36 | 34.45 | 34.17 | 34.20 | 58,000 | -0.12(-0.35%) |
Aug 01, 2019 | 34.79 | 35.03 | 34.26 | 34.32 | 72,846 | -0.59(-1.68%) |
Jul 31, 2019 | 35.07 | 35.31 | 34.79 | 34.91 | 17,271 | -0.02(-0.07%) |
Jul 30, 2019 | 35.02 | 35.50 | 34.87 | 34.93 | 90,321 | -0.91(-2.55%) |
Jul 29, 2019 | 35.70 | 35.88 | 35.51 | 35.84 | 172,405 | -0.07(-0.19%) |
Jul 26, 2019 | 35.62 | 35.92 | 35.62 | 35.91 | 160,400 | +0.49(+1.40%) |
Jul 25, 2019 | 35.55 | 35.64 | 35.28 | 35.42 | 67,900 | -0.12(-0.34%) |
Jul 24, 2019 | 35.67 | 35.67 | 35.45 | 35.54 | 58,054 | -0.34(-0.95%) |
Jul 23, 2019 | 36.17 | 36.17 | 35.84 | 35.88 | 53,849 | -0.21(-0.58%) |
Jul 22, 2019 | 36.08 | 36.13 | 35.98 | 36.09 | 193,946 | -0.13(-0.36%) |
Jul 19, 2019 | 36.51 | 36.88 | 36.14 | 36.22 | 30,700 | -0.95(-2.54%) |
Jul 18, 2019 | 37.12 | 37.29 | 37.05 | 37.16 | 54,973 | -0.22(-0.58%) |
Jul 17, 2019 | 37.49 | 37.69 | 37.30 | 37.38 | 10,315 | -0.10(-0.27%) |
Jul 16, 2019 | 37.58 | 37.64 | 37.48 | 37.48 | 15,135 | +0.00(+0.00%) |
Jul 15, 2019 | 37.70 | 37.70 | 37.46 | 37.48 | 39,184 | -0.12(-0.32%) |
Jul 12, 2019 | 37.56 | 37.78 | 37.43 | 37.60 | 137,800 | +0.15(+0.40%) |
Jul 11, 2019 | 37.59 | 37.71 | 37.42 | 37.45 | 462,844 | -0.23(-0.61%) |
Jul 10, 2019 | 37.55 | 37.78 | 37.50 | 37.68 | 197,918 | -0.01(-0.03%) |
Jul 09, 2019 | 37.70 | 37.79 | 37.69 | 37.69 | 32,866 | +0.18(+0.48%) |
Jul 08, 2019 | 37.60 | 38.00 | 37.50 | 37.51 | 312,964 | -0.82(-2.14%) |
Jul 05, 2019 | 38.53 | 38.93 | 38.12 | 38.33 | 354,200 | -0.66(-1.69%) |
Jul 03, 2019 | 38.89 | 39.10 | 38.80 | 38.99 | 20,300 | +0.03(+0.08%) |
Jul 02, 2019 | 38.89 | 38.98 | 38.84 | 38.96 | 26,448 | +0.01(+0.03%) |
Jul 01, 2019 | 39.00 | 39.34 | 38.81 | 38.95 | 112,722 | +0.27(+0.70%) |
Jun 28, 2019 | 39.10 | 39.11 | 38.64 | 38.68 | 80,800 | -0.38(-0.97%) |
Jun 27, 2019 | 38.75 | 39.12 | 38.75 | 39.06 | 50,254 | +0.46(+1.19%) |
Jun 26, 2019 | 38.06 | 38.68 | 38.06 | 38.60 | 114,536 | +0.60(+1.58%) |
Jun 25, 2019 | 38.01 | 38.21 | 37.97 | 38.00 | 20,375 | +0.04(+0.11%) |
Jun 24, 2019 | 38.02 | 38.08 | 37.93 | 37.96 | 17,439 | -0.02(-0.05%) |
Jun 21, 2019 | 37.97 | 38.09 | 37.71 | 37.98 | 13,500 | +0.05(+0.13%) |
Jun 20, 2019 | 37.87 | 38.11 | 37.74 | 37.93 | 131,261 | +0.58(+1.54%) |
Jun 19, 2019 | 37.38 | 37.49 | 37.15 | 37.35 | 45,662 | -0.55(-1.46%) |
Jun 18, 2019 | 37.95 | 38.13 | 37.90 | 37.91 | 98,812 | -0.07(-0.18%) |
Jun 17, 2019 | 37.95 | 38.13 | 37.81 | 37.98 | 47,866 | -0.42(-1.09%) |
Jun 14, 2019 | 38.57 | 38.64 | 38.40 | 38.40 | 9,000 | -0.41(-1.06%) |
Jun 13, 2019 | 39.05 | 39.18 | 38.81 | 38.81 | 74,096 | -0.46(-1.17%) |
Jun 12, 2019 | 39.32 | 39.48 | 39.18 | 39.27 | 28,461 | -0.34(-0.86%) |
Jun 11, 2019 | 39.68 | 39.76 | 39.61 | 39.61 | 28,525 | +0.16(+0.41%) |
Jun 10, 2019 | 39.58 | 39.58 | 39.25 | 39.45 | 11,471 | -0.32(-0.81%) |
Jun 07, 2019 | 39.72 | 39.91 | 39.70 | 39.77 | 13,300 | +0.05(+0.13%) |
Jun 06, 2019 | 39.75 | 39.81 | 39.42 | 39.72 | 15,749 | -0.41(-1.03%) |
Jun 05, 2019 | 40.33 | 40.34 | 40.04 | 40.13 | 76,656 | -0.11(-0.26%) |
Jun 04, 2019 | 40.14 | 40.33 | 40.00 | 40.24 | 20,409 | -0.12(-0.31%) |