Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.02 | 28.60 | 27.42 | 28.06 | 1,407,700 | -0.01(-0.04%) |
May 28, 2020 | 29.91 | 29.91 | 27.93 | 28.07 | 1,391,391 | -1.33(-4.52%) |
May 27, 2020 | 29.32 | 29.72 | 28.52 | 29.40 | 1,632,841 | +0.98(+3.45%) |
May 26, 2020 | 27.66 | 28.50 | 27.16 | 28.42 | 1,474,362 | +2.19(+8.35%) |
May 22, 2020 | 26.76 | 26.76 | 26.00 | 26.23 | 596,800 | -0.52(-1.94%) |
May 21, 2020 | 26.36 | 27.18 | 25.99 | 26.75 | 1,374,462 | +0.33(+1.25%) |
May 20, 2020 | 26.59 | 27.06 | 25.58 | 26.42 | 4,044,037 | -0.48(-1.78%) |
May 19, 2020 | 27.53 | 27.85 | 26.89 | 26.90 | 2,388,673 | -0.76(-2.75%) |
May 18, 2020 | 27.00 | 27.97 | 26.94 | 27.66 | 1,227,248 | +2.39(+9.46%) |
May 15, 2020 | 24.32 | 25.65 | 24.15 | 25.27 | 919,700 | +0.72(+2.93%) |
May 14, 2020 | 22.97 | 24.60 | 22.35 | 24.55 | 1,277,328 | +0.91(+3.85%) |
May 13, 2020 | 25.08 | 25.08 | 23.04 | 23.64 | 1,374,420 | -1.56(-6.19%) |
May 12, 2020 | 26.89 | 26.97 | 25.18 | 25.20 | 959,558 | -1.18(-4.47%) |
May 11, 2020 | 26.55 | 26.83 | 26.04 | 26.38 | 1,541,060 | -0.70(-2.58%) |
May 08, 2020 | 26.40 | 27.27 | 26.29 | 27.08 | 1,126,200 | +1.33(+5.17%) |
May 07, 2020 | 25.65 | 26.61 | 24.86 | 25.75 | 1,863,067 | +2.12(+8.97%) |
May 06, 2020 | 24.17 | 24.61 | 23.40 | 23.63 | 1,373,941 | -0.48(-1.99%) |
May 05, 2020 | 24.40 | 24.90 | 23.96 | 24.11 | 1,461,108 | +0.52(+2.20%) |
May 04, 2020 | 23.11 | 23.63 | 22.30 | 23.59 | 1,224,671 | -0.19(-0.80%) |
May 01, 2020 | 25.05 | 25.29 | 23.64 | 23.78 | 1,167,100 | -2.01(-7.79%) |
Apr 30, 2020 | 26.56 | 26.91 | 25.29 | 25.79 | 1,472,912 | -1.41(-5.18%) |
Apr 29, 2020 | 26.14 | 27.36 | 25.74 | 27.20 | 1,884,398 | +2.24(+8.97%) |
Apr 28, 2020 | 25.18 | 26.10 | 24.95 | 24.96 | 2,496,986 | +0.43(+1.75%) |
Apr 27, 2020 | 23.29 | 24.93 | 23.06 | 24.53 | 4,046,800 | +1.42(+6.14%) |
Apr 24, 2020 | 23.70 | 23.81 | 22.94 | 23.11 | 2,425,200 | -0.31(-1.32%) |
Apr 23, 2020 | 23.39 | 24.75 | 23.09 | 23.42 | 1,496,301 | +0.62(+2.72%) |
Apr 22, 2020 | 23.53 | 23.59 | 22.47 | 22.80 | 730,514 | +0.33(+1.47%) |
Apr 21, 2020 | 22.11 | 22.96 | 21.76 | 22.47 | 827,641 | -0.77(-3.31%) |
Apr 20, 2020 | 22.17 | 23.64 | 21.80 | 23.24 | 1,929,707 | -0.03(-0.13%) |
Apr 17, 2020 | 22.67 | 23.40 | 22.35 | 23.27 | 1,302,000 | +1.82(+8.48%) |
Apr 16, 2020 | 21.02 | 21.50 | 20.03 | 21.45 | 1,918,545 | +0.32(+1.51%) |
Apr 15, 2020 | 21.96 | 22.02 | 20.75 | 21.13 | 1,356,733 | -1.99(-8.61%) |
Apr 14, 2020 | 23.13 | 23.54 | 22.53 | 23.12 | 1,226,133 | +0.62(+2.76%) |
Apr 13, 2020 | 22.62 | 22.94 | 21.46 | 22.50 | 1,211,381 | -0.42(-1.83%) |
Apr 09, 2020 | 23.94 | 25.88 | 22.75 | 22.92 | 1,908,100 | +0.02(+0.09%) |
Apr 08, 2020 | 21.26 | 23.21 | 20.61 | 22.90 | 1,577,703 | +2.37(+11.54%) |
Apr 07, 2020 | 21.85 | 22.59 | 20.24 | 20.53 | 1,767,141 | +0.41(+2.04%) |
Apr 06, 2020 | 17.46 | 20.15 | 17.41 | 20.12 | 2,111,953 | +3.83(+23.51%) |
Apr 03, 2020 | 18.28 | 18.35 | 16.18 | 16.29 | 2,383,100 | -1.88(-10.35%) |
Apr 02, 2020 | 17.23 | 18.27 | 17.06 | 18.17 | 1,844,166 | +0.80(+4.61%) |
Apr 01, 2020 | 18.37 | 18.55 | 16.74 | 17.37 | 2,145,663 | -2.43(-12.27%) |
Mar 31, 2020 | 19.50 | 20.48 | 19.34 | 19.80 | 1,662,103 | +0.31(+1.59%) |
Mar 30, 2020 | 18.71 | 19.77 | 17.99 | 19.49 | 1,750,559 | +0.56(+2.96%) |
Mar 27, 2020 | 19.49 | 19.49 | 18.18 | 18.93 | 1,786,200 | -1.98(-9.47%) |
Mar 26, 2020 | 19.68 | 22.32 | 19.11 | 20.91 | 3,263,432 | +1.52(+7.84%) |
Mar 25, 2020 | 17.28 | 21.19 | 17.02 | 19.39 | 2,783,734 | +2.35(+13.79%) |
Mar 24, 2020 | 16.25 | 18.45 | 15.65 | 17.04 | 2,448,280 | +2.04(+13.60%) |
Mar 23, 2020 | 16.15 | 16.99 | 14.44 | 15.00 | 3,795,132 | -1.40(-8.54%) |
Mar 20, 2020 | 16.31 | 17.56 | 15.88 | 16.40 | 5,553,900 | +0.40(+2.50%) |
Mar 19, 2020 | 14.44 | 16.34 | 13.75 | 16.00 | 5,573,386 | +1.36(+9.29%) |
Mar 18, 2020 | 18.01 | 18.53 | 12.23 | 14.64 | 3,827,613 | -5.06(-25.69%) |
Mar 17, 2020 | 20.04 | 20.31 | 18.50 | 19.70 | 2,795,277 | -0.13(-0.66%) |
Mar 16, 2020 | 21.25 | 21.25 | 19.74 | 19.83 | 2,223,362 | -3.67(-15.62%) |
Mar 13, 2020 | 23.27 | 23.52 | 21.20 | 23.50 | 1,903,400 | +2.13(+9.97%) |
Mar 12, 2020 | 23.03 | 23.93 | 21.37 | 21.37 | 2,456,611 | -4.27(-16.65%) |
Mar 11, 2020 | 27.17 | 27.56 | 25.45 | 25.64 | 1,658,971 | -2.80(-9.85%) |
Mar 10, 2020 | 27.49 | 28.45 | 26.19 | 28.44 | 1,178,407 | +2.22(+8.47%) |
Mar 09, 2020 | 27.79 | 28.25 | 25.89 | 26.22 | 2,997,019 | -4.15(-13.66%) |
Mar 06, 2020 | 30.90 | 31.42 | 29.96 | 30.37 | 1,936,200 | -1.85(-5.74%) |
Mar 05, 2020 | 33.67 | 33.98 | 31.61 | 32.22 | 1,555,384 | -2.98(-8.47%) |
Mar 04, 2020 | 34.17 | 35.32 | 33.88 | 35.20 | 1,204,760 | +1.60(+4.76%) |
Mar 03, 2020 | 34.29 | 35.47 | 32.94 | 33.60 | 1,380,115 | -0.64(-1.87%) |
Mar 02, 2020 | 33.86 | 34.27 | 32.36 | 34.24 | 1,387,369 | +0.77(+2.30%) |
Feb 28, 2020 | 32.10 | 33.63 | 31.92 | 33.47 | 1,571,200 | +0.03(+0.09%) |
Feb 27, 2020 | 33.79 | 35.41 | 33.11 | 33.44 | 2,017,604 | -1.34(-3.85%) |
Feb 26, 2020 | 36.10 | 36.76 | 34.72 | 34.78 | 2,375,765 | -1.10(-3.07%) |
Feb 25, 2020 | 37.67 | 37.88 | 35.35 | 35.88 | 2,603,673 | -1.79(-4.75%) |
Feb 24, 2020 | 38.07 | 38.07 | 36.02 | 37.67 | 2,690,990 | -1.23(-3.16%) |
Feb 21, 2020 | 37.38 | 39.30 | 37.38 | 38.90 | 2,810,500 | +2.25(+6.14%) |
Feb 20, 2020 | 36.35 | 37.16 | 36.17 | 36.65 | 792,863 | +0.19(+0.52%) |
Feb 19, 2020 | 36.78 | 37.08 | 36.42 | 36.46 | 676,335 | +0.02(+0.05%) |
Feb 18, 2020 | 36.33 | 36.63 | 36.11 | 36.44 | 457,509 | -0.20(-0.55%) |
Feb 14, 2020 | 37.04 | 37.24 | 36.14 | 36.64 | 679,700 | -0.38(-1.03%) |
Feb 13, 2020 | 37.00 | 37.39 | 36.81 | 37.02 | 657,010 | -0.29(-0.78%) |
Feb 12, 2020 | 37.04 | 37.52 | 36.90 | 37.31 | 745,930 | +0.67(+1.83%) |
Feb 11, 2020 | 36.56 | 37.32 | 36.47 | 36.64 | 596,894 | +0.41(+1.13%) |
Feb 10, 2020 | 36.11 | 36.35 | 35.88 | 36.23 | 792,028 | -0.15(-0.41%) |
Feb 07, 2020 | 36.88 | 37.13 | 36.38 | 36.38 | 1,095,300 | -0.99(-2.65%) |
Feb 06, 2020 | 37.80 | 38.09 | 37.01 | 37.37 | 790,491 | -0.46(-1.22%) |
Feb 05, 2020 | 37.58 | 38.00 | 37.31 | 37.83 | 647,976 | +0.99(+2.69%) |
Feb 04, 2020 | 36.91 | 37.10 | 36.49 | 36.84 | 799,113 | +0.82(+2.28%) |
Feb 03, 2020 | 35.44 | 36.60 | 35.32 | 36.02 | 1,301,257 | +0.86(+2.45%) |
Jan 31, 2020 | 36.33 | 36.50 | 34.97 | 35.16 | 1,301,900 | -1.68(-4.56%) |
Jan 30, 2020 | 36.70 | 37.15 | 35.55 | 36.84 | 1,143,049 | -0.56(-1.50%) |
Jan 29, 2020 | 37.06 | 37.61 | 36.94 | 37.40 | 1,405,102 | +0.65(+1.77%) |
Jan 28, 2020 | 36.41 | 36.98 | 36.10 | 36.75 | 842,952 | +0.69(+1.91%) |
Jan 27, 2020 | 36.11 | 36.62 | 35.86 | 36.06 | 789,099 | -1.06(-2.86%) |
Jan 24, 2020 | 37.38 | 37.46 | 36.72 | 37.12 | 884,900 | -0.28(-0.75%) |
Jan 23, 2020 | 36.41 | 37.47 | 35.87 | 37.40 | 1,330,485 | +0.56(+1.52%) |
Jan 22, 2020 | 37.44 | 37.51 | 36.73 | 36.84 | 821,890 | -0.33(-0.89%) |
Jan 21, 2020 | 37.81 | 37.92 | 36.97 | 37.17 | 849,456 | -0.90(-2.36%) |
Jan 17, 2020 | 38.25 | 38.48 | 37.97 | 38.07 | 949,300 | -0.16(-0.42%) |
Jan 16, 2020 | 37.85 | 38.88 | 37.64 | 38.23 | 1,716,992 | +0.94(+2.52%) |
Jan 15, 2020 | 37.44 | 37.71 | 37.03 | 37.29 | 599,571 | -0.21(-0.56%) |
Jan 14, 2020 | 37.66 | 37.98 | 37.38 | 37.50 | 1,448,208 | -0.22(-0.58%) |
Jan 13, 2020 | 37.00 | 37.73 | 36.83 | 37.72 | 952,926 | +0.79(+2.14%) |
Jan 10, 2020 | 37.63 | 37.90 | 36.77 | 36.93 | 576,500 | -0.66(-1.76%) |
Jan 09, 2020 | 37.71 | 37.92 | 37.42 | 37.59 | 841,729 | +0.07(+0.19%) |
Jan 08, 2020 | 37.75 | 37.88 | 36.81 | 37.52 | 969,656 | -0.12(-0.32%) |
Jan 07, 2020 | 37.62 | 37.91 | 36.99 | 37.64 | 2,447,765 | +0.54(+1.46%) |
Jan 06, 2020 | 36.75 | 37.12 | 36.41 | 37.10 | 966,005 | +0.16(+0.43%) |
Jan 03, 2020 | 36.30 | 37.01 | 36.25 | 36.94 | 825,100 | -0.07(-0.19%) |
Jan 02, 2020 | 36.93 | 37.04 | 36.45 | 37.01 | 1,112,304 | +0.63(+1.73%) |
Dec 31, 2019 | 36.07 | 36.76 | 35.98 | 36.38 | 1,135,800 | +0.24(+0.66%) |
Dec 30, 2019 | 36.38 | 36.52 | 36.01 | 36.14 | 997,444 | -0.16(-0.44%) |
Dec 27, 2019 | 36.54 | 36.78 | 36.24 | 36.30 | 700,800 | -0.16(-0.44%) |
Dec 26, 2019 | 36.25 | 36.54 | 36.12 | 36.46 | 626,177 | +0.36(+1.00%) |
Dec 24, 2019 | 36.04 | 36.22 | 35.86 | 36.10 | 527,700 | +0.11(+0.31%) |
Dec 23, 2019 | 35.67 | 36.17 | 35.22 | 35.99 | 778,979 | +0.42(+1.18%) |
Dec 20, 2019 | 35.45 | 35.91 | 34.84 | 35.57 | 2,293,200 | +0.35(+0.99%) |
Dec 19, 2019 | 35.98 | 35.98 | 35.08 | 35.22 | 1,190,256 | -0.48(-1.34%) |
Dec 18, 2019 | 34.51 | 35.99 | 34.51 | 35.70 | 2,135,898 | +1.32(+3.84%) |
Dec 17, 2019 | 35.07 | 35.24 | 34.15 | 34.38 | 2,465,446 | -0.17(-0.49%) |
Dec 16, 2019 | 35.52 | 35.52 | 34.43 | 34.55 | 1,505,087 | -0.56(-1.59%) |
Dec 13, 2019 | 35.68 | 35.86 | 34.94 | 35.11 | 1,237,500 | -0.64(-1.79%) |
Dec 12, 2019 | 35.28 | 36.06 | 35.11 | 35.75 | 892,103 | +0.56(+1.59%) |
Dec 11, 2019 | 34.37 | 35.23 | 34.25 | 35.19 | 785,135 | +0.89(+2.59%) |
Dec 10, 2019 | 34.56 | 34.56 | 34.04 | 34.30 | 1,558,067 | -0.24(-0.69%) |
Dec 09, 2019 | 34.83 | 34.96 | 34.41 | 34.54 | 910,053 | -0.31(-0.89%) |
Dec 06, 2019 | 35.00 | 35.39 | 34.79 | 34.85 | 1,846,800 | +0.23(+0.66%) |
Dec 05, 2019 | 34.22 | 34.67 | 34.03 | 34.62 | 1,021,608 | +0.50(+1.47%) |
Dec 04, 2019 | 33.79 | 34.67 | 33.43 | 34.12 | 2,402,457 | +0.69(+2.06%) |
Dec 03, 2019 | 32.75 | 33.54 | 32.20 | 33.43 | 985,575 | +0.11(+0.33%) |
Dec 02, 2019 | 33.80 | 34.25 | 33.26 | 33.32 | 902,143 | -0.38(-1.13%) |
Nov 29, 2019 | 34.13 | 34.14 | 33.61 | 33.70 | 423,100 | -0.64(-1.86%) |
Nov 27, 2019 | 34.32 | 34.50 | 33.90 | 34.34 | 2,011,100 | -0.03(-0.09%) |
Nov 26, 2019 | 34.10 | 34.43 | 33.80 | 34.37 | 1,517,316 | +0.36(+1.06%) |
Nov 25, 2019 | 32.90 | 34.06 | 32.64 | 34.01 | 3,040,685 | +1.25(+3.82%) |
Nov 22, 2019 | 32.80 | 33.06 | 32.69 | 32.76 | 854,800 | +0.05(+0.15%) |
Nov 21, 2019 | 32.98 | 33.23 | 32.61 | 32.71 | 947,157 | -0.25(-0.76%) |
Nov 20, 2019 | 33.10 | 33.41 | 32.75 | 32.96 | 1,143,271 | -0.47(-1.41%) |
Nov 19, 2019 | 33.56 | 33.77 | 32.90 | 33.43 | 1,467,417 | +0.07(+0.21%) |
Nov 18, 2019 | 33.33 | 33.60 | 33.04 | 33.36 | 1,085,476 | -0.18(-0.54%) |
Nov 15, 2019 | 33.67 | 33.97 | 33.39 | 33.54 | 705,300 | +0.14(+0.42%) |
Nov 14, 2019 | 33.69 | 34.03 | 33.17 | 33.40 | 1,566,097 | -0.42(-1.24%) |
Nov 13, 2019 | 33.70 | 34.09 | 33.31 | 33.82 | 1,177,005 | -0.25(-0.73%) |
Nov 12, 2019 | 34.02 | 34.49 | 33.93 | 34.07 | 1,331,539 | +0.05(+0.15%) |
Nov 11, 2019 | 33.82 | 34.38 | 33.69 | 34.02 | 926,445 | -0.15(-0.44%) |
Nov 08, 2019 | 34.09 | 34.50 | 33.89 | 34.17 | 1,185,800 | -0.12(-0.35%) |
Nov 07, 2019 | 34.56 | 34.91 | 34.10 | 34.29 | 1,695,274 | +0.16(+0.47%) |
Nov 06, 2019 | 35.37 | 35.37 | 34.11 | 34.13 | 3,480,369 | -1.34(-3.78%) |
Nov 05, 2019 | 36.33 | 36.60 | 35.41 | 35.47 | 2,166,057 | -0.63(-1.75%) |
Nov 04, 2019 | 35.86 | 36.62 | 35.13 | 36.10 | 2,704,157 | +1.26(+3.62%) |
Nov 01, 2019 | 32.88 | 34.84 | 32.36 | 34.84 | 4,152,600 | +1.24(+3.69%) |
Oct 31, 2019 | 34.00 | 34.31 | 32.74 | 33.60 | 3,686,737 | +1.80(+5.66%) |
Oct 30, 2019 | 32.19 | 32.19 | 31.25 | 31.80 | 1,976,682 | -0.55(-1.70%) |
Oct 29, 2019 | 31.82 | 32.57 | 31.73 | 32.35 | 1,710,265 | +0.27(+0.84%) |
Oct 28, 2019 | 32.75 | 33.19 | 32.02 | 32.08 | 1,103,678 | -0.43(-1.32%) |
Oct 25, 2019 | 31.60 | 32.71 | 31.43 | 32.51 | 2,265,000 | +0.90(+2.85%) |
Oct 24, 2019 | 32.07 | 32.15 | 31.56 | 31.61 | 946,116 | -0.29(-0.91%) |
Oct 23, 2019 | 31.38 | 31.93 | 31.00 | 31.90 | 4,283,624 | +0.60(+1.92%) |
Oct 22, 2019 | 30.61 | 31.64 | 30.07 | 31.30 | 1,178,573 | +0.69(+2.25%) |
Oct 21, 2019 | 30.50 | 30.85 | 30.41 | 30.61 | 1,148,713 | +0.44(+1.46%) |
Oct 18, 2019 | 29.80 | 30.36 | 29.73 | 30.17 | 1,127,400 | +0.25(+0.84%) |
Oct 17, 2019 | 29.24 | 30.00 | 28.82 | 29.92 | 1,171,627 | +1.01(+3.49%) |
Oct 16, 2019 | 28.91 | 29.41 | 28.70 | 28.91 | 1,006,550 | -0.09(-0.31%) |
Oct 15, 2019 | 28.57 | 29.18 | 28.27 | 29.00 | 747,634 | +0.45(+1.58%) |
Oct 14, 2019 | 28.61 | 28.76 | 28.35 | 28.55 | 840,613 | -0.38(-1.31%) |
Oct 11, 2019 | 27.89 | 29.35 | 27.89 | 28.93 | 1,586,300 | +1.70(+6.24%) |
Oct 10, 2019 | 26.86 | 27.47 | 26.74 | 27.23 | 619,143 | +0.47(+1.76%) |
Oct 09, 2019 | 27.18 | 27.20 | 26.51 | 26.76 | 1,049,324 | -0.16(-0.59%) |
Oct 08, 2019 | 27.59 | 27.65 | 26.87 | 26.92 | 1,129,474 | -1.08(-3.86%) |
Oct 07, 2019 | 28.39 | 28.53 | 27.82 | 28.00 | 835,599 | -0.53(-1.86%) |
Oct 04, 2019 | 28.29 | 28.55 | 28.00 | 28.53 | 1,125,900 | +0.29(+1.03%) |
Oct 03, 2019 | 27.62 | 28.25 | 27.01 | 28.24 | 900,884 | +0.34(+1.22%) |
Oct 02, 2019 | 27.71 | 27.94 | 27.34 | 27.90 | 872,683 | -0.32(-1.13%) |
Oct 01, 2019 | 29.25 | 30.05 | 28.14 | 28.22 | 1,614,910 | -0.84(-2.89%) |
Sep 30, 2019 | 28.77 | 29.15 | 28.45 | 29.06 | 1,522,915 | +0.44(+1.54%) |
Sep 27, 2019 | 28.41 | 28.92 | 28.18 | 28.62 | 927,700 | +0.39(+1.38%) |
Sep 26, 2019 | 28.50 | 28.64 | 28.03 | 28.23 | 761,887 | -0.24(-0.84%) |
Sep 25, 2019 | 27.71 | 28.58 | 27.61 | 28.47 | 1,071,397 | +0.64(+2.30%) |
Sep 24, 2019 | 28.32 | 28.69 | 27.45 | 27.83 | 941,410 | -0.75(-2.62%) |
Sep 23, 2019 | 28.16 | 28.92 | 28.09 | 28.58 | 944,174 | +0.08(+0.28%) |
Sep 20, 2019 | 28.86 | 29.10 | 28.47 | 28.50 | 3,421,400 | -0.30(-1.04%) |
Sep 19, 2019 | 28.84 | 29.29 | 28.34 | 28.80 | 1,300,351 | -0.02(-0.07%) |
Sep 18, 2019 | 29.31 | 29.53 | 28.36 | 28.82 | 1,696,635 | -0.71(-2.40%) |
Sep 17, 2019 | 30.21 | 30.29 | 29.27 | 29.53 | 898,888 | -0.98(-3.21%) |
Sep 16, 2019 | 30.42 | 30.57 | 30.08 | 30.51 | 1,738,557 | -0.08(-0.26%) |
Sep 13, 2019 | 30.89 | 31.08 | 30.41 | 30.59 | 2,065,100 | +0.09(+0.30%) |
Sep 12, 2019 | 30.85 | 30.89 | 30.19 | 30.50 | 1,497,663 | -0.25(-0.81%) |
Sep 11, 2019 | 29.83 | 30.77 | 29.16 | 30.75 | 1,085,373 | +1.14(+3.85%) |
Sep 10, 2019 | 29.02 | 29.62 | 28.52 | 29.61 | 2,076,557 | +0.59(+2.03%) |
Sep 09, 2019 | 28.76 | 29.14 | 28.64 | 29.02 | 1,478,729 | +0.37(+1.29%) |
Sep 06, 2019 | 28.52 | 28.91 | 28.05 | 28.65 | 1,376,600 | +0.21(+0.74%) |
Sep 05, 2019 | 27.14 | 28.54 | 27.00 | 28.44 | 786,536 | +1.67(+6.24%) |
Sep 04, 2019 | 26.57 | 27.05 | 26.56 | 26.77 | 1,132,257 | +0.60(+2.29%) |
Sep 03, 2019 | 26.80 | 26.90 | 25.80 | 26.17 | 1,332,287 | -1.03(-3.79%) |
Aug 30, 2019 | 26.89 | 27.20 | 26.69 | 27.20 | 800,900 | +0.52(+1.95%) |
Aug 29, 2019 | 25.75 | 26.76 | 25.70 | 26.68 | 1,053,592 | +1.36(+5.37%) |
Aug 28, 2019 | 24.76 | 25.38 | 24.52 | 25.32 | 1,152,369 | +0.55(+2.22%) |
Aug 27, 2019 | 25.69 | 25.77 | 24.70 | 24.77 | 902,446 | -0.67(-2.63%) |
Aug 26, 2019 | 26.25 | 26.50 | 25.17 | 25.44 | 810,799 | -0.47(-1.81%) |
Aug 23, 2019 | 26.52 | 27.03 | 25.82 | 25.91 | 2,770,300 | -0.83(-3.10%) |
Aug 22, 2019 | 27.09 | 27.24 | 26.66 | 26.74 | 502,889 | -0.16(-0.59%) |
Aug 21, 2019 | 26.85 | 27.17 | 26.66 | 26.90 | 646,497 | +0.28(+1.05%) |
Aug 20, 2019 | 26.61 | 26.84 | 26.39 | 26.62 | 516,914 | -0.23(-0.86%) |
Aug 19, 2019 | 26.90 | 26.98 | 26.57 | 26.85 | 650,180 | +0.47(+1.78%) |
Aug 16, 2019 | 25.53 | 26.48 | 25.52 | 26.38 | 1,033,500 | +1.05(+4.15%) |
Aug 15, 2019 | 25.32 | 25.49 | 25.00 | 25.33 | 1,109,251 | -0.13(-0.51%) |
Aug 14, 2019 | 25.75 | 26.05 | 25.24 | 25.46 | 959,935 | -0.86(-3.27%) |
Aug 13, 2019 | 25.66 | 26.93 | 25.62 | 26.32 | 1,026,107 | +0.47(+1.82%) |
Aug 12, 2019 | 25.78 | 26.07 | 25.57 | 25.85 | 828,024 | -0.16(-0.62%) |
Aug 09, 2019 | 26.58 | 26.61 | 25.81 | 26.01 | 1,222,100 | -0.64(-2.40%) |
Aug 08, 2019 | 26.67 | 27.11 | 26.46 | 26.65 | 1,915,857 | -0.02(-0.07%) |
Aug 07, 2019 | 28.01 | 28.05 | 26.09 | 26.67 | 2,546,751 | -1.78(-6.26%) |
Aug 06, 2019 | 25.80 | 28.55 | 25.63 | 28.45 | 4,441,870 | +3.74(+15.14%) |
Aug 05, 2019 | 24.90 | 24.90 | 24.35 | 24.71 | 2,818,692 | -0.72(-2.83%) |
Aug 02, 2019 | 26.07 | 26.18 | 25.00 | 25.43 | 1,915,400 | -0.82(-3.12%) |
Aug 01, 2019 | 27.51 | 27.57 | 26.14 | 26.25 | 1,328,097 | -1.43(-5.17%) |
Jul 31, 2019 | 28.22 | 28.35 | 27.43 | 27.68 | 1,305,310 | -0.47(-1.67%) |
Jul 30, 2019 | 27.95 | 28.36 | 27.62 | 28.15 | 1,550,925 | +0.01(+0.04%) |
Jul 29, 2019 | 28.49 | 28.61 | 28.08 | 28.14 | 679,793 | -0.35(-1.23%) |
Jul 26, 2019 | 28.49 | 28.61 | 28.10 | 28.49 | 654,800 | +0.06(+0.21%) |
Jul 25, 2019 | 29.20 | 29.20 | 28.20 | 28.43 | 808,344 | -0.71(-2.44%) |
Jul 24, 2019 | 28.07 | 29.31 | 28.01 | 29.14 | 1,177,206 | +0.83(+2.93%) |
Jul 23, 2019 | 27.33 | 28.38 | 27.33 | 28.31 | 1,192,809 | +1.30(+4.81%) |
Jul 22, 2019 | 27.29 | 27.77 | 26.93 | 27.01 | 1,542,375 | -0.32(-1.17%) |
Jul 19, 2019 | 26.73 | 27.62 | 26.52 | 27.33 | 1,904,700 | +0.77(+2.90%) |
Jul 18, 2019 | 26.56 | 26.82 | 26.50 | 26.56 | 1,148,904 | -0.18(-0.67%) |
Jul 17, 2019 | 27.51 | 27.52 | 26.74 | 26.74 | 926,582 | -0.78(-2.83%) |
Jul 16, 2019 | 27.00 | 27.74 | 26.72 | 27.52 | 1,219,209 | +0.42(+1.55%) |
Jul 15, 2019 | 27.16 | 27.32 | 26.69 | 27.10 | 1,136,065 | -0.04(-0.15%) |
Jul 12, 2019 | 26.52 | 27.28 | 26.23 | 27.14 | 1,221,700 | +0.80(+3.04%) |
Jul 11, 2019 | 26.15 | 26.43 | 25.87 | 26.34 | 997,642 | +0.16(+0.61%) |
Jul 10, 2019 | 26.38 | 26.60 | 25.92 | 26.18 | 982,598 | -0.12(-0.46%) |
Jul 09, 2019 | 26.45 | 26.45 | 26.11 | 26.30 | 882,747 | -0.43(-1.61%) |
Jul 08, 2019 | 26.80 | 26.93 | 26.46 | 26.73 | 1,173,151 | -0.29(-1.07%) |
Jul 05, 2019 | 26.97 | 27.14 | 26.43 | 27.02 | 1,022,700 | -0.18(-0.66%) |
Jul 03, 2019 | 27.13 | 27.26 | 26.66 | 27.20 | 572,100 | +0.16(+0.59%) |
Jul 02, 2019 | 27.43 | 27.43 | 26.72 | 27.04 | 1,114,212 | -0.57(-2.06%) |
Jul 01, 2019 | 28.53 | 28.86 | 27.44 | 27.61 | 1,587,161 | -0.42(-1.50%) |
Jun 28, 2019 | 27.22 | 28.10 | 27.22 | 28.03 | 1,570,500 | +0.96(+3.55%) |
Jun 27, 2019 | 26.92 | 27.25 | 26.74 | 27.07 | 1,320,904 | +0.24(+0.89%) |
Jun 26, 2019 | 26.54 | 26.93 | 26.49 | 26.83 | 742,698 | +0.33(+1.25%) |
Jun 25, 2019 | 26.75 | 26.75 | 26.14 | 26.50 | 1,138,220 | -0.04(-0.15%) |
Jun 24, 2019 | 26.98 | 27.29 | 26.48 | 26.54 | 1,369,347 | -0.51(-1.89%) |
Jun 21, 2019 | 27.14 | 27.39 | 27.02 | 27.05 | 1,324,600 | -0.22(-0.81%) |
Jun 20, 2019 | 27.13 | 27.32 | 26.86 | 27.27 | 795,083 | +0.64(+2.40%) |
Jun 19, 2019 | 26.17 | 26.72 | 26.17 | 26.63 | 1,197,477 | +0.26(+0.99%) |
Jun 18, 2019 | 25.48 | 26.45 | 25.24 | 26.37 | 1,352,837 | +1.21(+4.81%) |
Jun 17, 2019 | 25.28 | 25.49 | 24.83 | 25.16 | 913,470 | -0.24(-0.94%) |
Jun 14, 2019 | 25.74 | 25.74 | 25.07 | 25.40 | 2,120,200 | -0.57(-2.19%) |
Jun 13, 2019 | 26.36 | 26.54 | 25.84 | 25.97 | 2,215,472 | -0.10(-0.38%) |
Jun 12, 2019 | 26.46 | 26.58 | 25.84 | 26.07 | 1,899,216 | -0.60(-2.25%) |
Jun 11, 2019 | 27.46 | 27.77 | 26.56 | 26.67 | 1,388,435 | -0.33(-1.22%) |
Jun 10, 2019 | 27.05 | 27.55 | 26.78 | 27.00 | 774,077 | -0.02(-0.07%) |
Jun 07, 2019 | 26.95 | 27.11 | 26.45 | 27.02 | 818,700 | +0.29(+1.08%) |
Jun 06, 2019 | 26.92 | 27.17 | 26.42 | 26.73 | 1,657,424 | -0.23(-0.85%) |
Jun 05, 2019 | 27.00 | 27.15 | 26.52 | 26.96 | 1,389,380 | +0.03(+0.11%) |
Jun 04, 2019 | 25.37 | 26.94 | 25.15 | 26.93 | 1,534,754 | +1.01(+3.90%) |