Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.59 | 28.03 | 27.29 | 27.84 | 190,268 | -0.05(-0.17%) |
May 28, 2020 | 29.64 | 29.64 | 27.69 | 27.89 | 225,601 | -1.82(-6.11%) |
May 27, 2020 | 29.03 | 29.76 | 28.68 | 29.70 | 140,277 | +0.95(+3.30%) |
May 26, 2020 | 28.57 | 29.00 | 28.09 | 28.75 | 184,124 | +1.25(+4.56%) |
May 22, 2020 | 28.09 | 28.09 | 27.27 | 27.50 | 64,977 | -0.48(-1.71%) |
May 21, 2020 | 27.76 | 28.49 | 27.76 | 27.98 | 69,123 | +0.20(+0.73%) |
May 20, 2020 | 27.53 | 28.33 | 27.24 | 27.78 | 91,945 | +0.76(+2.80%) |
May 19, 2020 | 27.47 | 27.75 | 26.96 | 27.02 | 93,433 | -0.61(-2.20%) |
May 18, 2020 | 27.14 | 27.79 | 27.14 | 27.63 | 139,503 | +1.69(+6.50%) |
May 15, 2020 | 25.02 | 26.23 | 25.02 | 25.94 | 145,576 | +0.84(+3.34%) |
May 14, 2020 | 25.02 | 25.32 | 24.14 | 25.10 | 123,493 | -0.52(-2.01%) |
May 13, 2020 | 25.87 | 26.11 | 24.90 | 25.62 | 121,997 | -0.49(-1.87%) |
May 12, 2020 | 26.95 | 27.15 | 25.74 | 26.11 | 160,483 | -0.89(-3.31%) |
May 11, 2020 | 28.17 | 28.17 | 26.84 | 27.00 | 166,269 | -1.53(-5.36%) |
May 08, 2020 | 28.19 | 28.78 | 27.86 | 28.53 | 132,884 | +1.04(+3.79%) |
May 07, 2020 | 28.05 | 28.36 | 27.37 | 27.49 | 173,344 | +0.40(+1.46%) |
May 06, 2020 | 27.42 | 27.84 | 26.95 | 27.09 | 114,250 | -0.41(-1.51%) |
May 05, 2020 | 27.56 | 28.02 | 27.18 | 27.51 | 199,061 | +0.08(+0.30%) |
May 04, 2020 | 27.72 | 28.21 | 27.02 | 27.43 | 110,939 | -0.43(-1.56%) |
May 01, 2020 | 27.49 | 27.93 | 26.84 | 27.86 | 133,101 | +0.25(+0.90%) |
Apr 30, 2020 | 28.61 | 29.55 | 27.44 | 27.61 | 120,429 | -1.63(-5.58%) |
Apr 29, 2020 | 28.16 | 29.43 | 27.83 | 29.24 | 128,138 | +1.96(+7.20%) |
Apr 28, 2020 | 27.44 | 27.58 | 26.84 | 27.28 | 102,088 | +0.44(+1.65%) |
Apr 27, 2020 | 25.91 | 27.01 | 25.91 | 26.84 | 89,171 | +1.09(+4.22%) |
Apr 24, 2020 | 26.27 | 26.42 | 25.44 | 25.75 | 60,313 | -0.33(-1.27%) |
Apr 23, 2020 | 25.77 | 26.66 | 25.77 | 26.08 | 77,555 | +0.43(+1.69%) |
Apr 22, 2020 | 26.42 | 26.75 | 25.34 | 25.65 | 83,439 | -0.06(-0.22%) |
Apr 21, 2020 | 24.34 | 25.89 | 24.21 | 25.70 | 143,580 | +0.52(+2.05%) |
Apr 20, 2020 | 25.86 | 27.01 | 24.90 | 25.18 | 115,534 | -0.23(-0.91%) |
Apr 17, 2020 | 24.76 | 25.66 | 24.52 | 25.42 | 101,751 | +1.36(+5.67%) |
Apr 16, 2020 | 24.61 | 25.00 | 23.25 | 24.05 | 157,086 | -0.46(-1.88%) |
Apr 15, 2020 | 24.54 | 25.34 | 24.06 | 24.51 | 177,889 | -0.94(-3.69%) |
Apr 14, 2020 | 26.86 | 26.95 | 25.18 | 25.45 | 208,761 | -1.04(-3.93%) |
Apr 13, 2020 | 26.81 | 27.18 | 26.33 | 26.49 | 108,830 | -0.68(-2.51%) |
Apr 09, 2020 | 26.28 | 27.55 | 25.91 | 27.18 | 153,169 | +1.48(+5.78%) |
Apr 08, 2020 | 24.55 | 26.28 | 24.27 | 25.69 | 147,184 | +1.46(+6.01%) |
Apr 07, 2020 | 24.55 | 25.34 | 23.53 | 24.24 | 229,561 | +0.34(+1.43%) |
Apr 06, 2020 | 24.26 | 24.50 | 23.06 | 23.89 | 172,533 | +0.31(+1.33%) |
Apr 03, 2020 | 23.54 | 23.95 | 22.93 | 23.58 | 148,505 | -0.17(-0.70%) |
Apr 02, 2020 | 23.39 | 24.42 | 23.30 | 23.75 | 151,992 | +0.32(+1.38%) |
Apr 01, 2020 | 22.38 | 23.89 | 22.34 | 23.42 | 204,365 | -0.15(-0.63%) |
Mar 31, 2020 | 24.08 | 24.83 | 23.27 | 23.57 | 197,475 | -0.75(-3.07%) |
Mar 30, 2020 | 23.53 | 24.88 | 23.24 | 24.32 | 181,810 | +0.93(+3.98%) |
Mar 27, 2020 | 23.55 | 24.12 | 22.55 | 23.39 | 222,811 | -0.96(-3.94%) |
Mar 26, 2020 | 24.11 | 24.90 | 23.53 | 24.35 | 162,619 | +0.50(+2.09%) |
Mar 25, 2020 | 23.54 | 25.08 | 22.68 | 23.85 | 208,807 | +0.19(+0.82%) |
Mar 24, 2020 | 23.06 | 23.80 | 22.41 | 23.65 | 208,571 | +1.59(+7.23%) |
Mar 23, 2020 | 22.69 | 22.69 | 20.97 | 22.06 | 300,796 | -0.53(-2.33%) |
Mar 20, 2020 | 23.23 | 23.52 | 21.53 | 22.59 | 354,394 | -0.63(-2.70%) |
Mar 19, 2020 | 20.75 | 23.90 | 20.07 | 23.21 | 239,100 | +3.02(+14.98%) |
Mar 18, 2020 | 20.40 | 21.49 | 19.33 | 20.19 | 253,104 | -1.51(-6.97%) |
Mar 17, 2020 | 20.94 | 22.26 | 18.99 | 21.70 | 353,762 | +1.05(+5.09%) |
Mar 16, 2020 | 23.06 | 23.76 | 20.52 | 20.65 | 260,222 | -4.66(-18.43%) |
Mar 13, 2020 | 25.14 | 25.31 | 23.83 | 25.31 | 319,790 | +1.24(+5.13%) |
Mar 12, 2020 | 25.80 | 26.72 | 23.96 | 24.08 | 306,599 | -2.85(-10.58%) |
Mar 11, 2020 | 26.26 | 27.08 | 26.01 | 26.93 | 183,797 | -0.21(-0.78%) |
Mar 10, 2020 | 26.97 | 27.78 | 25.39 | 27.14 | 372,543 | +0.68(+2.58%) |
Mar 09, 2020 | 29.34 | 29.34 | 26.29 | 26.46 | 200,858 | -3.70(-12.26%) |
Mar 06, 2020 | 28.92 | 30.24 | 28.59 | 30.15 | 213,374 | +0.59(+2.00%) |
Mar 05, 2020 | 29.29 | 29.83 | 29.18 | 29.56 | 265,613 | -0.18(-0.59%) |
Mar 04, 2020 | 28.49 | 29.93 | 28.17 | 29.74 | 250,546 | +1.59(+5.63%) |
Mar 03, 2020 | 28.03 | 28.58 | 27.60 | 28.15 | 237,273 | +0.14(+0.49%) |
Mar 02, 2020 | 28.02 | 28.24 | 27.31 | 28.02 | 130,762 | +0.11(+0.39%) |
Feb 28, 2020 | 27.85 | 28.25 | 27.05 | 27.91 | 326,902 | -0.09(-0.33%) |
Feb 27, 2020 | 27.92 | 29.01 | 27.57 | 28.00 | 219,763 | -0.35(-1.23%) |
Feb 26, 2020 | 28.92 | 29.34 | 28.17 | 28.35 | 156,445 | -0.51(-1.78%) |
Feb 25, 2020 | 30.32 | 30.32 | 28.80 | 28.86 | 240,500 | -1.40(-4.63%) |
Feb 24, 2020 | 29.95 | 30.44 | 29.62 | 30.26 | 186,520 | -0.70(-2.25%) |
Feb 21, 2020 | 31.20 | 31.20 | 30.51 | 30.96 | 74,767 | -0.27(-0.85%) |
Feb 20, 2020 | 30.89 | 31.31 | 30.78 | 31.22 | 141,204 | +0.19(+0.62%) |
Feb 19, 2020 | 31.09 | 31.16 | 30.47 | 31.03 | 135,260 | -0.10(-0.32%) |
Feb 18, 2020 | 31.07 | 31.29 | 30.74 | 31.13 | 127,843 | +0.05(+0.15%) |
Feb 14, 2020 | 31.49 | 31.62 | 30.96 | 31.09 | 110,350 | -0.41(-1.31%) |
Feb 13, 2020 | 31.41 | 31.75 | 31.25 | 31.50 | 88,105 | +0.05(+0.15%) |
Feb 12, 2020 | 31.53 | 31.83 | 31.42 | 31.45 | 201,331 | +0.08(+0.25%) |
Feb 11, 2020 | 30.99 | 31.54 | 30.97 | 31.37 | 194,896 | +0.43(+1.38%) |
Feb 10, 2020 | 30.55 | 31.13 | 30.29 | 30.95 | 233,406 | +0.15(+0.48%) |
Feb 07, 2020 | 31.57 | 31.73 | 30.12 | 30.80 | 191,994 | -0.90(-2.83%) |
Feb 06, 2020 | 32.24 | 32.47 | 30.96 | 31.70 | 212,301 | -0.53(-1.65%) |
Feb 05, 2020 | 33.03 | 33.35 | 31.95 | 32.23 | 308,405 | -2.01(-5.86%) |
Feb 04, 2020 | 34.32 | 34.43 | 33.94 | 34.24 | 100,114 | +0.25(+0.73%) |
Feb 03, 2020 | 34.05 | 34.33 | 33.77 | 33.99 | 134,990 | +0.05(+0.13%) |
Jan 31, 2020 | 34.78 | 34.98 | 33.84 | 33.94 | 153,355 | -0.88(-2.53%) |
Jan 30, 2020 | 34.61 | 34.88 | 34.36 | 34.82 | 81,688 | +0.02(+0.05%) |
Jan 29, 2020 | 35.14 | 35.40 | 34.71 | 34.81 | 78,626 | -0.32(-0.91%) |
Jan 28, 2020 | 35.30 | 35.52 | 35.05 | 35.13 | 146,348 | -0.11(-0.31%) |
Jan 27, 2020 | 34.85 | 35.39 | 34.58 | 35.24 | 137,134 | -0.01(-0.03%) |
Jan 24, 2020 | 35.80 | 35.80 | 35.04 | 35.25 | 81,753 | -0.48(-1.33%) |
Jan 23, 2020 | 35.90 | 35.90 | 35.35 | 35.72 | 62,794 | -0.27(-0.76%) |
Jan 22, 2020 | 35.93 | 36.21 | 35.90 | 36.00 | 65,009 | +0.10(+0.28%) |
Jan 21, 2020 | 36.23 | 36.30 | 35.75 | 35.90 | 88,414 | -0.48(-1.31%) |
Jan 17, 2020 | 36.75 | 36.75 | 36.19 | 36.37 | 71,274 | -0.24(-0.65%) |
Jan 16, 2020 | 36.32 | 37.05 | 36.32 | 36.61 | 110,592 | +0.45(+1.24%) |
Jan 15, 2020 | 35.93 | 36.40 | 35.89 | 36.16 | 134,432 | +0.05(+0.14%) |
Jan 14, 2020 | 36.36 | 36.37 | 35.86 | 36.11 | 113,187 | -0.30(-0.82%) |
Jan 13, 2020 | 36.21 | 36.44 | 35.99 | 36.41 | 132,525 | +0.28(+0.79%) |
Jan 10, 2020 | 36.17 | 36.25 | 35.67 | 36.12 | 123,448 | +0.05(+0.14%) |
Jan 09, 2020 | 36.42 | 36.54 | 36.05 | 36.07 | 98,953 | -0.17(-0.47%) |
Jan 08, 2020 | 36.17 | 36.55 | 35.96 | 36.24 | 75,241 | +0.18(+0.51%) |
Jan 07, 2020 | 36.00 | 36.21 | 35.67 | 36.06 | 101,198 | -0.12(-0.33%) |
Jan 06, 2020 | 36.15 | 36.32 | 35.74 | 36.18 | 85,983 | -0.14(-0.38%) |
Jan 03, 2020 | 36.02 | 36.53 | 35.91 | 36.32 | 86,119 | -0.05(-0.15%) |
Jan 02, 2020 | 36.53 | 36.78 | 35.61 | 36.37 | 174,991 | +0.00(+0.00%) |
Dec 31, 2019 | 36.43 | 36.66 | 36.23 | 36.37 | 99,871 | -0.11(-0.30%) |
Dec 30, 2019 | 36.51 | 36.51 | 36.08 | 36.48 | 80,507 | -0.09(-0.25%) |
Dec 27, 2019 | 36.84 | 36.89 | 36.45 | 36.57 | 82,298 | -0.29(-0.80%) |
Dec 26, 2019 | 37.41 | 37.43 | 36.72 | 36.87 | 174,530 | -0.52(-1.40%) |
Dec 24, 2019 | 37.27 | 37.43 | 37.00 | 37.39 | 124,430 | +0.05(+0.12%) |
Dec 23, 2019 | 37.80 | 38.00 | 36.70 | 37.34 | 153,243 | -0.50(-1.33%) |
Dec 20, 2019 | 37.32 | 38.25 | 37.03 | 37.85 | 606,762 | +0.57(+1.52%) |
Dec 19, 2019 | 36.78 | 37.33 | 36.33 | 37.28 | 229,829 | +0.46(+1.24%) |
Dec 18, 2019 | 37.12 | 37.12 | 36.58 | 36.82 | 190,202 | -0.15(-0.40%) |
Dec 17, 2019 | 36.86 | 37.16 | 36.69 | 36.97 | 188,422 | +0.11(+0.30%) |
Dec 16, 2019 | 37.55 | 37.87 | 36.77 | 36.86 | 184,836 | -0.47(-1.25%) |
Dec 13, 2019 | 37.31 | 37.48 | 36.84 | 37.32 | 179,332 | +0.06(+0.17%) |
Dec 12, 2019 | 37.11 | 37.45 | 36.64 | 37.26 | 215,645 | +0.04(+0.10%) |
Dec 11, 2019 | 36.80 | 37.24 | 36.52 | 37.22 | 109,552 | +0.40(+1.08%) |
Dec 10, 2019 | 36.71 | 37.11 | 36.54 | 36.83 | 144,655 | -0.00(-0.01%) |
Dec 09, 2019 | 36.13 | 36.86 | 36.01 | 36.83 | 139,918 | +0.63(+1.75%) |
Dec 06, 2019 | 36.40 | 36.56 | 36.08 | 36.20 | 219,172 | -0.07(-0.20%) |
Dec 05, 2019 | 36.18 | 36.34 | 36.04 | 36.27 | 106,431 | +0.11(+0.30%) |
Dec 04, 2019 | 36.32 | 36.74 | 35.97 | 36.16 | 134,894 | -0.10(-0.28%) |
Dec 03, 2019 | 35.65 | 36.37 | 35.63 | 36.26 | 131,538 | +0.21(+0.58%) |
Dec 02, 2019 | 36.21 | 36.23 | 35.68 | 36.05 | 153,859 | +0.01(+0.03%) |
Nov 29, 2019 | 36.06 | 36.40 | 35.94 | 36.04 | 55,700 | -0.10(-0.28%) |
Nov 27, 2019 | 36.41 | 36.50 | 35.95 | 36.14 | 90,239 | -0.06(-0.16%) |
Nov 26, 2019 | 35.90 | 36.56 | 35.69 | 36.20 | 211,372 | +0.26(+0.72%) |
Nov 25, 2019 | 35.53 | 36.11 | 35.17 | 35.94 | 95,370 | +0.46(+1.28%) |
Nov 22, 2019 | 35.50 | 35.62 | 35.32 | 35.49 | 62,608 | +0.07(+0.21%) |
Nov 21, 2019 | 35.71 | 35.71 | 35.01 | 35.41 | 120,776 | -0.34(-0.94%) |
Nov 20, 2019 | 36.05 | 36.32 | 35.32 | 35.75 | 156,483 | -0.28(-0.78%) |
Nov 19, 2019 | 36.33 | 36.51 | 35.87 | 36.03 | 246,762 | -0.35(-0.95%) |
Nov 18, 2019 | 36.31 | 36.60 | 36.06 | 36.38 | 87,576 | -0.01(-0.04%) |
Nov 15, 2019 | 36.48 | 36.68 | 35.81 | 36.39 | 200,983 | -0.05(-0.13%) |
Nov 14, 2019 | 36.01 | 36.48 | 36.01 | 36.44 | 231,934 | +0.27(+0.74%) |
Nov 13, 2019 | 37.05 | 37.05 | 36.02 | 36.17 | 163,413 | -0.95(-2.56%) |
Nov 12, 2019 | 37.29 | 37.30 | 36.79 | 37.12 | 101,168 | -0.16(-0.44%) |
Nov 11, 2019 | 37.38 | 37.65 | 36.98 | 37.28 | 126,642 | -0.28(-0.75%) |
Nov 08, 2019 | 37.78 | 37.86 | 37.32 | 37.57 | 77,411 | -0.21(-0.56%) |
Nov 07, 2019 | 37.81 | 38.02 | 37.48 | 37.78 | 135,342 | +0.04(+0.10%) |
Nov 06, 2019 | 38.51 | 38.51 | 37.64 | 37.74 | 111,769 | -0.62(-1.62%) |
Nov 05, 2019 | 37.92 | 38.89 | 37.92 | 38.36 | 112,468 | +0.45(+1.18%) |
Nov 04, 2019 | 37.73 | 38.25 | 37.63 | 37.91 | 112,080 | +0.15(+0.39%) |
Nov 01, 2019 | 37.54 | 37.78 | 36.80 | 37.77 | 171,378 | +0.46(+1.22%) |
Oct 31, 2019 | 36.95 | 37.37 | 35.84 | 37.31 | 186,012 | +0.56(+1.51%) |
Oct 30, 2019 | 37.38 | 37.39 | 35.05 | 36.75 | 205,441 | +0.26(+0.72%) |
Oct 29, 2019 | 36.07 | 36.67 | 36.00 | 36.49 | 92,479 | +0.42(+1.16%) |
Oct 28, 2019 | 36.08 | 36.39 | 35.75 | 36.07 | 131,483 | +0.06(+0.18%) |
Oct 25, 2019 | 35.75 | 36.60 | 35.66 | 36.01 | 245,938 | +0.25(+0.69%) |
Oct 24, 2019 | 35.82 | 36.06 | 35.58 | 35.76 | 251,736 | +0.01(+0.03%) |
Oct 23, 2019 | 35.18 | 35.91 | 35.15 | 35.75 | 117,867 | +0.64(+1.82%) |
Oct 22, 2019 | 35.08 | 35.28 | 34.91 | 35.11 | 111,936 | +0.04(+0.10%) |
Oct 21, 2019 | 34.60 | 35.30 | 34.60 | 35.08 | 134,308 | +0.67(+1.93%) |
Oct 18, 2019 | 34.26 | 34.88 | 34.26 | 34.41 | 108,660 | -0.09(-0.26%) |
Oct 17, 2019 | 34.16 | 34.60 | 34.16 | 34.50 | 95,691 | +0.51(+1.50%) |
Oct 16, 2019 | 33.85 | 34.05 | 33.67 | 33.99 | 91,604 | +0.02(+0.05%) |
Oct 15, 2019 | 33.71 | 34.21 | 33.62 | 33.97 | 123,404 | +0.19(+0.57%) |
Oct 14, 2019 | 33.95 | 34.54 | 33.25 | 33.78 | 134,902 | -0.41(-1.20%) |
Oct 11, 2019 | 34.34 | 34.85 | 34.16 | 34.19 | 154,164 | +0.17(+0.51%) |
Oct 10, 2019 | 33.96 | 34.10 | 33.76 | 34.02 | 124,980 | +0.05(+0.13%) |
Oct 09, 2019 | 34.33 | 34.77 | 33.55 | 33.97 | 162,272 | -0.28(-0.83%) |
Oct 08, 2019 | 34.48 | 35.28 | 33.91 | 34.26 | 213,352 | -0.52(-1.49%) |
Oct 07, 2019 | 34.60 | 35.57 | 34.28 | 34.78 | 199,462 | -0.08(-0.24%) |
Oct 04, 2019 | 33.87 | 34.88 | 33.71 | 34.86 | 150,984 | +1.07(+3.16%) |
Oct 03, 2019 | 33.81 | 34.12 | 33.31 | 33.79 | 246,117 | -0.22(-0.64%) |
Oct 02, 2019 | 33.46 | 34.35 | 32.98 | 34.01 | 555,318 | +0.53(+1.58%) |
Oct 01, 2019 | 34.63 | 34.78 | 33.22 | 33.48 | 226,698 | -1.03(-2.97%) |
Sep 30, 2019 | 34.74 | 35.02 | 34.48 | 34.51 | 155,130 | -0.22(-0.64%) |
Sep 27, 2019 | 34.58 | 34.94 | 34.22 | 34.73 | 175,106 | +0.42(+1.22%) |
Sep 26, 2019 | 32.65 | 34.41 | 32.65 | 34.31 | 298,888 | +1.73(+5.32%) |
Sep 25, 2019 | 31.67 | 32.76 | 31.43 | 32.58 | 144,565 | +0.95(+3.00%) |
Sep 24, 2019 | 31.64 | 32.20 | 31.28 | 31.63 | 183,379 | -0.02(-0.06%) |
Sep 23, 2019 | 31.00 | 31.89 | 30.75 | 31.65 | 289,778 | +0.68(+2.21%) |
Sep 20, 2019 | 30.92 | 31.25 | 30.73 | 30.96 | 425,870 | +0.04(+0.12%) |
Sep 19, 2019 | 31.26 | 31.76 | 30.90 | 30.93 | 126,061 | -0.26(-0.85%) |
Sep 18, 2019 | 31.40 | 31.52 | 30.96 | 31.19 | 87,621 | -0.26(-0.84%) |
Sep 17, 2019 | 31.28 | 31.59 | 30.79 | 31.46 | 91,935 | +0.03(+0.09%) |
Sep 16, 2019 | 30.96 | 31.74 | 30.58 | 31.43 | 120,919 | +0.35(+1.11%) |
Sep 13, 2019 | 30.74 | 31.21 | 30.47 | 31.08 | 137,936 | +0.49(+1.61%) |
Sep 12, 2019 | 30.73 | 31.05 | 30.32 | 30.59 | 142,709 | -0.05(-0.18%) |
Sep 11, 2019 | 30.32 | 30.78 | 29.94 | 30.64 | 120,753 | +0.55(+1.82%) |
Sep 10, 2019 | 30.16 | 30.28 | 29.61 | 30.10 | 245,910 | -0.14(-0.45%) |
Sep 09, 2019 | 30.01 | 30.38 | 29.65 | 30.23 | 100,445 | +0.39(+1.31%) |
Sep 06, 2019 | 30.56 | 30.56 | 29.63 | 29.84 | 104,713 | -0.78(-2.56%) |
Sep 05, 2019 | 29.72 | 30.93 | 29.57 | 30.63 | 166,689 | +1.28(+4.35%) |
Sep 04, 2019 | 29.51 | 29.74 | 29.22 | 29.35 | 132,364 | +0.06(+0.22%) |
Sep 03, 2019 | 29.24 | 29.43 | 28.82 | 29.29 | 142,403 | -0.23(-0.77%) |
Aug 30, 2019 | 29.95 | 30.25 | 29.28 | 29.51 | 118,089 | -0.28(-0.94%) |
Aug 29, 2019 | 29.69 | 30.03 | 29.62 | 29.79 | 94,813 | +0.16(+0.55%) |
Aug 28, 2019 | 29.10 | 29.76 | 29.06 | 29.63 | 71,735 | +0.41(+1.40%) |
Aug 27, 2019 | 29.83 | 29.92 | 29.00 | 29.22 | 119,733 | -0.44(-1.50%) |
Aug 26, 2019 | 29.59 | 29.68 | 29.18 | 29.67 | 70,147 | +0.40(+1.36%) |
Aug 23, 2019 | 30.01 | 30.30 | 29.16 | 29.27 | 175,204 | -0.87(-2.89%) |
Aug 22, 2019 | 30.34 | 30.53 | 29.94 | 30.14 | 81,752 | -0.11(-0.36%) |
Aug 21, 2019 | 30.27 | 30.47 | 30.06 | 30.25 | 71,356 | +0.20(+0.66%) |
Aug 20, 2019 | 30.36 | 30.45 | 29.93 | 30.05 | 56,423 | -0.25(-0.84%) |
Aug 19, 2019 | 30.69 | 30.79 | 30.26 | 30.30 | 145,189 | -0.07(-0.24%) |
Aug 16, 2019 | 29.81 | 30.47 | 29.81 | 30.37 | 121,507 | +0.76(+2.57%) |
Aug 15, 2019 | 29.88 | 29.91 | 29.21 | 29.61 | 120,554 | -0.30(-1.00%) |
Aug 14, 2019 | 29.99 | 30.18 | 29.77 | 29.91 | 172,665 | -0.57(-1.87%) |
Aug 13, 2019 | 30.63 | 31.13 | 29.68 | 30.48 | 75,604 | -0.24(-0.77%) |
Aug 12, 2019 | 30.64 | 30.86 | 30.36 | 30.72 | 83,115 | -0.18(-0.59%) |
Aug 09, 2019 | 31.44 | 31.44 | 30.65 | 30.90 | 78,505 | -0.54(-1.70%) |
Aug 08, 2019 | 30.84 | 31.53 | 30.57 | 31.43 | 96,868 | +0.77(+2.51%) |
Aug 07, 2019 | 29.74 | 30.94 | 29.51 | 30.66 | 149,794 | +0.60(+1.99%) |
Aug 06, 2019 | 30.20 | 30.79 | 29.76 | 30.07 | 204,720 | -0.14(-0.45%) |
Aug 05, 2019 | 30.55 | 30.55 | 29.83 | 30.20 | 187,693 | -0.87(-2.80%) |
Aug 02, 2019 | 31.11 | 31.95 | 30.75 | 31.07 | 178,732 | -0.14(-0.44%) |
Aug 01, 2019 | 31.22 | 32.25 | 30.48 | 31.21 | 220,859 | +0.29(+0.94%) |
Jul 31, 2019 | 31.25 | 33.02 | 30.62 | 30.92 | 276,795 | -1.99(-6.04%) |
Jul 30, 2019 | 32.80 | 33.00 | 32.44 | 32.90 | 178,059 | -0.19(-0.58%) |
Jul 29, 2019 | 33.53 | 33.53 | 33.05 | 33.09 | 125,267 | -0.58(-1.72%) |
Jul 26, 2019 | 33.22 | 33.86 | 33.17 | 33.67 | 93,831 | +0.62(+1.87%) |
Jul 25, 2019 | 33.77 | 33.87 | 32.97 | 33.06 | 120,158 | -0.86(-2.54%) |
Jul 24, 2019 | 32.82 | 34.09 | 32.82 | 33.92 | 157,150 | +1.17(+3.57%) |
Jul 23, 2019 | 32.46 | 32.85 | 32.13 | 32.75 | 89,397 | +0.36(+1.12%) |
Jul 22, 2019 | 32.59 | 32.82 | 32.22 | 32.39 | 85,374 | -0.10(-0.31%) |
Jul 19, 2019 | 32.06 | 32.70 | 32.06 | 32.49 | 193,066 | +0.30(+0.93%) |
Jul 18, 2019 | 32.17 | 32.41 | 31.89 | 32.19 | 139,305 | +0.15(+0.48%) |
Jul 17, 2019 | 32.31 | 32.40 | 32.03 | 32.03 | 84,470 | -0.24(-0.73%) |
Jul 16, 2019 | 32.39 | 32.69 | 32.16 | 32.27 | 71,900 | -0.21(-0.64%) |
Jul 15, 2019 | 32.23 | 32.55 | 32.12 | 32.48 | 62,697 | +0.02(+0.06%) |
Jul 12, 2019 | 31.84 | 32.61 | 31.72 | 32.46 | 139,038 | +0.68(+2.14%) |
Jul 11, 2019 | 32.51 | 32.51 | 31.55 | 31.78 | 101,203 | -0.67(-2.07%) |
Jul 10, 2019 | 31.92 | 32.95 | 31.92 | 32.45 | 131,937 | +0.73(+2.29%) |
Jul 09, 2019 | 31.80 | 31.88 | 31.30 | 31.72 | 87,496 | -0.22(-0.68%) |
Jul 08, 2019 | 31.98 | 32.22 | 31.93 | 31.94 | 149,199 | -0.19(-0.59%) |
Jul 05, 2019 | 31.86 | 32.17 | 31.71 | 32.13 | 89,311 | +0.07(+0.23%) |
Jul 03, 2019 | 32.36 | 32.38 | 31.97 | 32.06 | 58,879 | -0.09(-0.28%) |
Jul 02, 2019 | 31.74 | 32.25 | 31.56 | 32.15 | 102,769 | +0.42(+1.31%) |
Jul 01, 2019 | 32.11 | 32.47 | 31.61 | 31.73 | 141,750 | -0.09(-0.28%) |
Jun 28, 2019 | 31.73 | 32.15 | 31.68 | 31.82 | 184,245 | +0.15(+0.46%) |
Jun 27, 2019 | 31.30 | 31.71 | 30.96 | 31.68 | 156,313 | +0.41(+1.31%) |
Jun 26, 2019 | 31.77 | 31.96 | 31.23 | 31.27 | 105,157 | -0.48(-1.51%) |
Jun 25, 2019 | 31.85 | 32.09 | 31.45 | 31.75 | 142,279 | -0.01(-0.03%) |
Jun 24, 2019 | 31.89 | 32.42 | 31.62 | 31.76 | 223,540 | +0.06(+0.20%) |
Jun 21, 2019 | 33.19 | 33.19 | 31.63 | 31.70 | 274,659 | -1.70(-5.08%) |
Jun 20, 2019 | 33.41 | 33.51 | 33.04 | 33.39 | 108,976 | +0.31(+0.93%) |
Jun 19, 2019 | 32.98 | 33.17 | 32.65 | 33.09 | 123,598 | +0.11(+0.33%) |
Jun 18, 2019 | 32.68 | 33.10 | 31.72 | 32.98 | 143,316 | +0.33(+1.00%) |
Jun 17, 2019 | 33.01 | 33.02 | 32.60 | 32.65 | 152,826 | -0.37(-1.13%) |
Jun 14, 2019 | 33.03 | 33.26 | 32.65 | 33.02 | 101,329 | -0.07(-0.22%) |
Jun 13, 2019 | 32.93 | 33.11 | 32.70 | 33.09 | 99,811 | +0.27(+0.83%) |
Jun 12, 2019 | 32.68 | 32.99 | 32.17 | 32.82 | 71,172 | +0.11(+0.33%) |
Jun 11, 2019 | 32.58 | 32.84 | 32.30 | 32.71 | 146,600 | +0.37(+1.15%) |
Jun 10, 2019 | 31.66 | 32.35 | 31.66 | 32.34 | 122,340 | +0.70(+2.21%) |
Jun 07, 2019 | 31.53 | 32.10 | 31.35 | 31.64 | 135,730 | +0.13(+0.40%) |
Jun 06, 2019 | 32.13 | 32.25 | 31.01 | 31.52 | 117,939 | -0.51(-1.59%) |
Jun 05, 2019 | 32.29 | 32.54 | 31.88 | 32.02 | 93,678 | -0.23(-0.73%) |
Jun 04, 2019 | 31.91 | 32.42 | 31.80 | 32.26 | 96,997 | +0.59(+1.85%) |