Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.22 | 21.50 | 18.94 | 19.19 | 37,516 | -2.04(-9.60%) |
May 28, 2020 | 22.45 | 22.70 | 20.80 | 21.22 | 36,084 | -0.76(-3.44%) |
May 27, 2020 | 20.23 | 22.18 | 20.11 | 21.98 | 27,329 | +2.38(+12.13%) |
May 26, 2020 | 19.09 | 19.93 | 19.08 | 19.60 | 44,113 | +1.25(+6.80%) |
May 22, 2020 | 18.60 | 18.60 | 17.85 | 18.35 | 15,030 | -0.09(-0.50%) |
May 21, 2020 | 18.24 | 18.75 | 18.23 | 18.45 | 22,765 | +0.07(+0.41%) |
May 20, 2020 | 17.21 | 18.38 | 17.16 | 18.37 | 32,857 | +1.64(+9.79%) |
May 19, 2020 | 17.77 | 17.91 | 16.62 | 16.73 | 32,440 | -1.14(-6.37%) |
May 18, 2020 | 17.42 | 17.91 | 17.13 | 17.87 | 35,437 | +1.25(+7.50%) |
May 15, 2020 | 16.16 | 16.67 | 15.93 | 16.62 | 27,896 | +0.30(+1.83%) |
May 14, 2020 | 16.11 | 16.43 | 15.14 | 16.33 | 46,830 | -0.24(-1.46%) |
May 13, 2020 | 16.87 | 16.87 | 15.42 | 16.57 | 65,671 | -0.20(-1.19%) |
May 12, 2020 | 18.04 | 18.04 | 16.65 | 16.77 | 78,322 | -0.93(-5.26%) |
May 11, 2020 | 18.90 | 18.90 | 17.48 | 17.70 | 47,513 | -1.21(-6.38%) |
May 08, 2020 | 17.95 | 19.14 | 17.92 | 18.90 | 86,455 | +1.56(+8.96%) |
May 07, 2020 | 17.68 | 18.19 | 17.17 | 17.35 | 32,323 | -0.03(-0.19%) |
May 06, 2020 | 18.35 | 18.38 | 17.34 | 17.38 | 42,491 | -0.89(-4.87%) |
May 05, 2020 | 19.75 | 19.99 | 18.13 | 18.27 | 61,967 | -1.25(-6.39%) |
May 04, 2020 | 18.99 | 20.02 | 18.45 | 19.52 | 40,325 | +0.27(+1.38%) |
May 01, 2020 | 19.14 | 19.59 | 18.50 | 19.25 | 40,401 | -0.25(-1.28%) |
Apr 30, 2020 | 19.92 | 19.92 | 19.21 | 19.50 | 29,119 | -0.46(-2.29%) |
Apr 29, 2020 | 20.59 | 20.59 | 19.67 | 19.96 | 39,522 | +0.14(+0.71%) |
Apr 28, 2020 | 19.19 | 20.01 | 19.19 | 19.82 | 35,035 | -0.46(-2.26%) |
Apr 27, 2020 | 19.39 | 20.53 | 19.33 | 20.28 | 23,876 | +1.35(+7.12%) |
Apr 24, 2020 | 18.98 | 19.00 | 18.64 | 18.93 | 20,080 | -0.24(-1.26%) |
Apr 23, 2020 | 18.81 | 19.35 | 18.45 | 19.17 | 43,109 | +1.04(+5.73%) |
Apr 22, 2020 | 17.98 | 18.38 | 17.48 | 18.13 | 26,836 | +0.32(+1.82%) |
Apr 21, 2020 | 17.51 | 18.31 | 17.07 | 17.81 | 45,186 | -0.16(-0.88%) |
Apr 20, 2020 | 17.06 | 18.11 | 17.06 | 17.96 | 66,129 | +0.61(+3.50%) |
Apr 17, 2020 | 17.65 | 18.55 | 17.22 | 17.36 | 49,059 | +0.16(+0.92%) |
Apr 16, 2020 | 18.40 | 18.95 | 16.07 | 17.20 | 43,107 | -0.89(-4.92%) |
Apr 15, 2020 | 19.14 | 19.22 | 17.92 | 18.09 | 35,477 | -1.60(-8.11%) |
Apr 14, 2020 | 20.78 | 20.78 | 19.62 | 19.68 | 20,792 | -0.37(-1.82%) |
Apr 13, 2020 | 20.78 | 20.78 | 19.54 | 20.05 | 24,898 | -0.74(-3.56%) |
Apr 09, 2020 | 19.88 | 21.18 | 19.88 | 20.79 | 52,666 | +1.17(+5.98%) |
Apr 08, 2020 | 20.23 | 20.50 | 18.81 | 19.62 | 35,862 | -0.95(-4.61%) |
Apr 07, 2020 | 21.50 | 22.17 | 19.71 | 20.57 | 22,710 | -0.05(-0.24%) |
Apr 06, 2020 | 19.44 | 20.73 | 18.25 | 20.62 | 69,171 | +1.90(+10.13%) |
Apr 03, 2020 | 19.19 | 20.50 | 18.46 | 18.72 | 20,441 | -0.95(-4.82%) |
Apr 02, 2020 | 19.17 | 20.36 | 18.40 | 19.67 | 24,849 | +0.52(+2.74%) |
Apr 01, 2020 | 20.92 | 21.12 | 19.13 | 19.14 | 45,018 | -3.31(-14.74%) |
Mar 31, 2020 | 22.43 | 22.45 | 20.18 | 22.45 | 38,831 | -0.17(-0.74%) |
Mar 30, 2020 | 21.00 | 22.62 | 20.99 | 22.62 | 19,111 | +1.62(+7.72%) |
Mar 27, 2020 | 22.18 | 23.38 | 20.83 | 21.00 | 27,175 | -2.20(-9.47%) |
Mar 26, 2020 | 20.43 | 23.19 | 20.43 | 23.19 | 27,372 | +2.80(+13.74%) |
Mar 25, 2020 | 20.96 | 24.22 | 19.97 | 20.39 | 32,123 | -0.38(-1.84%) |
Mar 24, 2020 | 19.51 | 21.12 | 18.77 | 20.77 | 36,264 | +2.45(+13.34%) |
Mar 23, 2020 | 17.69 | 18.79 | 16.16 | 18.33 | 53,833 | +0.68(+3.86%) |
Mar 20, 2020 | 18.81 | 22.04 | 17.46 | 17.65 | 83,329 | -1.16(-6.15%) |
Mar 19, 2020 | 16.63 | 22.41 | 14.40 | 18.80 | 45,930 | +2.04(+12.15%) |
Mar 18, 2020 | 21.26 | 21.69 | 16.77 | 16.77 | 33,097 | -5.18(-23.61%) |
Mar 17, 2020 | 19.64 | 24.09 | 17.64 | 21.95 | 46,314 | +2.74(+14.24%) |
Mar 16, 2020 | 20.91 | 22.45 | 19.21 | 19.21 | 38,333 | -4.92(-20.37%) |
Mar 13, 2020 | 22.68 | 24.25 | 22.33 | 24.13 | 43,768 | +2.40(+11.02%) |
Mar 12, 2020 | 22.23 | 22.25 | 20.97 | 21.73 | 38,053 | -1.69(-7.21%) |
Mar 11, 2020 | 24.08 | 24.33 | 23.05 | 23.42 | 30,462 | -1.17(-4.77%) |
Mar 10, 2020 | 25.18 | 26.32 | 23.64 | 24.59 | 32,858 | +0.01(+0.03%) |
Mar 09, 2020 | 26.52 | 27.23 | 24.23 | 24.58 | 26,389 | -3.21(-11.54%) |
Mar 06, 2020 | 27.20 | 27.87 | 25.57 | 27.79 | 33,325 | -0.22(-0.79%) |
Mar 05, 2020 | 28.98 | 29.57 | 27.51 | 28.01 | 33,185 | -1.41(-4.78%) |
Mar 04, 2020 | 29.39 | 29.61 | 28.97 | 29.42 | 21,225 | +0.35(+1.19%) |
Mar 03, 2020 | 30.46 | 30.97 | 29.07 | 29.07 | 26,221 | -1.44(-4.72%) |
Mar 02, 2020 | 28.60 | 30.51 | 28.34 | 30.51 | 28,234 | +1.78(+6.18%) |
Feb 28, 2020 | 29.82 | 30.19 | 27.78 | 28.74 | 35,514 | -1.48(-4.90%) |
Feb 27, 2020 | 30.92 | 32.13 | 30.17 | 30.22 | 28,169 | -1.03(-3.29%) |
Feb 26, 2020 | 32.02 | 32.19 | 31.03 | 31.24 | 24,665 | -0.71(-2.21%) |
Feb 25, 2020 | 32.58 | 32.58 | 31.73 | 31.95 | 29,995 | -0.58(-1.79%) |
Feb 24, 2020 | 32.48 | 32.94 | 32.38 | 32.53 | 22,747 | -0.68(-2.05%) |
Feb 21, 2020 | 32.90 | 33.41 | 32.29 | 33.22 | 25,906 | +0.32(+0.97%) |
Feb 20, 2020 | 32.48 | 32.90 | 32.18 | 32.90 | 29,468 | +0.04(+0.13%) |
Feb 19, 2020 | 32.97 | 33.12 | 32.81 | 32.85 | 78,003 | -0.27(-0.82%) |
Feb 18, 2020 | 32.90 | 33.13 | 32.31 | 33.13 | 16,698 | +0.31(+0.95%) |
Feb 14, 2020 | 32.64 | 32.89 | 32.15 | 32.81 | 23,717 | +0.17(+0.53%) |
Feb 13, 2020 | 31.08 | 32.64 | 31.08 | 32.64 | 35,810 | +1.36(+4.34%) |
Feb 12, 2020 | 31.16 | 31.41 | 30.91 | 31.28 | 32,891 | +0.29(+0.93%) |
Feb 11, 2020 | 31.23 | 31.23 | 31.00 | 31.00 | 25,219 | -0.18(-0.58%) |
Feb 10, 2020 | 31.10 | 31.21 | 30.68 | 31.18 | 25,697 | +0.20(+0.64%) |
Feb 07, 2020 | 30.96 | 31.16 | 30.68 | 30.98 | 26,149 | +0.02(+0.08%) |
Feb 06, 2020 | 31.42 | 31.43 | 30.79 | 30.96 | 21,563 | -0.33(-1.05%) |
Feb 05, 2020 | 30.92 | 31.68 | 30.92 | 31.28 | 25,832 | +0.29(+0.93%) |
Feb 04, 2020 | 31.63 | 31.82 | 30.96 | 31.00 | 18,206 | -0.18(-0.58%) |
Feb 03, 2020 | 31.13 | 32.34 | 31.13 | 31.18 | 20,209 | +0.24(+0.77%) |
Jan 31, 2020 | 31.54 | 31.54 | 30.83 | 30.94 | 23,473 | -0.63(-2.01%) |
Jan 30, 2020 | 31.00 | 31.68 | 30.91 | 31.57 | 12,561 | +0.31(+1.00%) |
Jan 29, 2020 | 30.96 | 31.63 | 30.85 | 31.26 | 31,501 | +0.04(+0.13%) |
Jan 28, 2020 | 31.13 | 31.68 | 30.98 | 31.22 | 10,895 | +0.23(+0.74%) |
Jan 27, 2020 | 30.42 | 31.40 | 30.42 | 30.99 | 22,122 | +0.57(+1.86%) |
Jan 24, 2020 | 30.68 | 30.82 | 30.42 | 30.42 | 11,797 | -0.56(-1.80%) |
Jan 23, 2020 | 30.43 | 30.98 | 30.04 | 30.98 | 21,861 | +0.50(+1.65%) |
Jan 22, 2020 | 31.04 | 31.04 | 30.47 | 30.48 | 12,321 | -0.61(-1.96%) |
Jan 21, 2020 | 31.24 | 31.42 | 30.99 | 31.09 | 11,275 | -0.32(-1.02%) |
Jan 17, 2020 | 32.11 | 32.11 | 31.29 | 31.41 | 15,689 | -0.51(-1.60%) |
Jan 16, 2020 | 31.48 | 32.15 | 31.26 | 31.92 | 10,615 | +0.53(+1.68%) |
Jan 15, 2020 | 31.24 | 31.61 | 30.98 | 31.39 | 19,142 | +0.14(+0.45%) |
Jan 14, 2020 | 31.53 | 31.58 | 31.20 | 31.25 | 21,355 | -0.60(-1.88%) |
Jan 13, 2020 | 31.28 | 31.85 | 31.24 | 31.85 | 35,634 | +0.59(+1.89%) |
Jan 10, 2020 | 31.09 | 31.36 | 30.96 | 31.26 | 31,379 | +0.02(+0.05%) |
Jan 09, 2020 | 31.04 | 31.39 | 31.04 | 31.24 | 17,374 | +0.16(+0.53%) |
Jan 08, 2020 | 30.73 | 31.19 | 30.72 | 31.08 | 13,355 | +0.51(+1.67%) |
Jan 07, 2020 | 30.48 | 30.63 | 30.48 | 30.57 | 17,701 | -0.03(-0.11%) |
Jan 06, 2020 | 30.63 | 31.01 | 30.54 | 30.60 | 18,314 | -0.21(-0.69%) |
Jan 03, 2020 | 31.01 | 31.10 | 30.73 | 30.82 | 15,811 | -0.43(-1.37%) |
Jan 02, 2020 | 31.58 | 31.58 | 31.11 | 31.24 | 11,025 | -0.25(-0.78%) |
Dec 31, 2019 | 31.38 | 31.51 | 31.00 | 31.49 | 16,419 | +0.30(+0.98%) |
Dec 30, 2019 | 31.21 | 31.45 | 30.91 | 31.19 | 10,648 | -0.03(-0.11%) |
Dec 27, 2019 | 31.72 | 31.72 | 31.22 | 31.22 | 11,919 | -0.43(-1.35%) |
Dec 26, 2019 | 31.90 | 31.90 | 31.19 | 31.65 | 7,382 | -0.24(-0.75%) |
Dec 24, 2019 | 31.62 | 31.88 | 31.62 | 31.88 | 2,067 | +0.16(+0.49%) |
Dec 23, 2019 | 32.30 | 32.30 | 31.52 | 31.73 | 14,777 | -0.57(-1.76%) |
Dec 20, 2019 | 31.76 | 32.40 | 31.47 | 32.30 | 72,124 | +0.53(+1.66%) |
Dec 19, 2019 | 31.97 | 32.19 | 31.47 | 31.77 | 22,060 | -0.38(-1.18%) |
Dec 18, 2019 | 32.67 | 32.67 | 32.04 | 32.15 | 12,972 | -0.26(-0.81%) |
Dec 17, 2019 | 32.26 | 32.65 | 31.83 | 32.41 | 31,072 | +0.32(+0.99%) |
Dec 16, 2019 | 32.08 | 32.91 | 32.02 | 32.09 | 17,557 | -0.01(-0.03%) |
Dec 13, 2019 | 31.70 | 32.49 | 31.37 | 32.10 | 23,793 | +0.46(+1.47%) |
Dec 12, 2019 | 31.20 | 31.87 | 31.06 | 31.64 | 14,837 | +0.32(+1.02%) |
Dec 11, 2019 | 31.01 | 31.49 | 31.01 | 31.32 | 11,152 | +0.42(+1.37%) |
Dec 10, 2019 | 30.59 | 31.33 | 30.35 | 30.89 | 22,018 | +0.26(+0.85%) |
Dec 09, 2019 | 30.32 | 30.82 | 30.10 | 30.63 | 23,464 | +0.51(+1.68%) |
Dec 06, 2019 | 30.39 | 30.55 | 30.10 | 30.13 | 21,830 | +0.23(+0.76%) |
Dec 05, 2019 | 29.91 | 30.18 | 29.70 | 29.90 | 15,033 | +0.17(+0.58%) |
Dec 04, 2019 | 29.95 | 30.08 | 29.68 | 29.73 | 14,402 | -0.13(-0.44%) |
Dec 03, 2019 | 29.84 | 30.10 | 29.67 | 29.86 | 11,943 | -0.26(-0.87%) |
Dec 02, 2019 | 30.38 | 30.39 | 30.01 | 30.12 | 11,076 | -0.43(-1.41%) |
Nov 29, 2019 | 30.21 | 30.56 | 30.21 | 30.55 | 9,566 | -0.02(-0.08%) |
Nov 27, 2019 | 30.38 | 30.80 | 30.38 | 30.58 | 12,019 | +0.32(+1.05%) |
Nov 26, 2019 | 30.82 | 30.97 | 30.05 | 30.26 | 29,898 | -0.62(-2.01%) |
Nov 25, 2019 | 30.95 | 31.06 | 30.88 | 30.88 | 22,160 | +0.12(+0.40%) |
Nov 22, 2019 | 30.84 | 31.09 | 30.64 | 30.76 | 16,311 | -0.19(-0.61%) |
Nov 21, 2019 | 31.30 | 31.30 | 30.93 | 30.94 | 14,372 | -0.11(-0.34%) |
Nov 20, 2019 | 31.38 | 31.76 | 31.02 | 31.05 | 17,213 | -0.57(-1.81%) |
Nov 19, 2019 | 31.43 | 31.80 | 31.09 | 31.62 | 10,923 | +0.33(+1.04%) |
Nov 18, 2019 | 31.80 | 31.80 | 31.04 | 31.29 | 12,677 | -0.51(-1.59%) |
Nov 15, 2019 | 31.70 | 32.11 | 31.50 | 31.80 | 20,359 | +0.28(+0.88%) |
Nov 14, 2019 | 31.40 | 31.74 | 31.20 | 31.52 | 19,230 | +0.02(+0.05%) |
Nov 13, 2019 | 31.51 | 31.60 | 31.06 | 31.51 | 10,210 | -0.05(-0.16%) |
Nov 12, 2019 | 31.72 | 32.16 | 31.53 | 31.55 | 14,930 | -0.33(-1.02%) |
Nov 11, 2019 | 31.68 | 32.02 | 31.64 | 31.88 | 15,095 | +0.11(+0.36%) |
Nov 08, 2019 | 31.67 | 31.95 | 31.58 | 31.77 | 10,915 | +0.00(+0.00%) |
Nov 07, 2019 | 32.34 | 32.45 | 31.77 | 31.77 | 12,366 | -0.52(-1.62%) |
Nov 06, 2019 | 32.31 | 32.46 | 32.01 | 32.29 | 11,686 | -0.15(-0.48%) |
Nov 05, 2019 | 32.52 | 32.53 | 32.27 | 32.44 | 10,724 | +0.07(+0.23%) |
Nov 04, 2019 | 32.35 | 32.57 | 32.20 | 32.37 | 14,679 | +0.32(+0.99%) |
Nov 01, 2019 | 31.94 | 32.42 | 31.79 | 32.05 | 17,783 | +0.29(+0.92%) |
Oct 31, 2019 | 32.51 | 32.51 | 31.65 | 31.76 | 18,693 | -0.64(-1.96%) |
Oct 30, 2019 | 31.82 | 32.97 | 31.54 | 32.39 | 19,764 | +0.63(+1.98%) |
Oct 29, 2019 | 29.44 | 31.90 | 29.44 | 31.77 | 20,520 | +1.17(+3.81%) |
Oct 28, 2019 | 30.64 | 30.78 | 30.07 | 30.60 | 17,172 | +0.12(+0.40%) |
Oct 25, 2019 | 30.76 | 31.07 | 30.45 | 30.48 | 9,934 | -0.29(-0.93%) |
Oct 24, 2019 | 31.19 | 31.19 | 30.58 | 30.76 | 8,781 | -0.56(-1.80%) |
Oct 23, 2019 | 31.31 | 31.44 | 31.08 | 31.33 | 4,102 | +0.02(+0.08%) |
Oct 22, 2019 | 31.25 | 31.71 | 31.10 | 31.30 | 16,230 | -0.12(-0.39%) |
Oct 21, 2019 | 31.04 | 31.67 | 31.04 | 31.42 | 14,400 | +0.56(+1.82%) |
Oct 18, 2019 | 30.54 | 31.04 | 30.54 | 30.86 | 20,113 | +0.09(+0.29%) |
Oct 17, 2019 | 30.89 | 30.89 | 30.58 | 30.77 | 13,087 | +0.02(+0.08%) |
Oct 16, 2019 | 30.86 | 30.86 | 30.46 | 30.75 | 8,563 | -0.03(-0.11%) |
Oct 15, 2019 | 30.36 | 30.98 | 30.36 | 30.78 | 14,360 | +0.34(+1.13%) |
Oct 14, 2019 | 30.34 | 30.46 | 30.14 | 30.44 | 10,240 | -0.22(-0.72%) |
Oct 11, 2019 | 30.58 | 31.11 | 30.58 | 30.66 | 12,877 | +0.42(+1.40%) |
Oct 10, 2019 | 30.40 | 30.66 | 30.11 | 30.23 | 16,067 | -0.24(-0.80%) |
Oct 09, 2019 | 30.62 | 30.76 | 30.48 | 30.48 | 10,037 | +0.02(+0.05%) |
Oct 08, 2019 | 31.04 | 31.04 | 30.46 | 30.46 | 9,518 | -0.71(-2.28%) |
Oct 07, 2019 | 31.26 | 31.51 | 31.01 | 31.17 | 17,718 | -0.09(-0.29%) |
Oct 04, 2019 | 31.37 | 31.61 | 31.08 | 31.26 | 15,698 | +0.02(+0.05%) |
Oct 03, 2019 | 31.64 | 31.75 | 31.10 | 31.24 | 13,125 | -0.43(-1.36%) |
Oct 02, 2019 | 31.46 | 31.96 | 31.28 | 31.68 | 15,545 | +0.12(+0.39%) |
Oct 01, 2019 | 32.61 | 32.69 | 31.55 | 31.55 | 17,111 | -0.79(-2.45%) |
Sep 30, 2019 | 32.57 | 32.77 | 32.35 | 32.35 | 50,833 | -0.07(-0.20%) |
Sep 27, 2019 | 32.61 | 32.73 | 32.27 | 32.41 | 61,077 | +0.10(+0.30%) |
Sep 26, 2019 | 33.15 | 33.15 | 32.31 | 32.31 | 20,805 | -0.59(-1.78%) |
Sep 25, 2019 | 33.00 | 33.29 | 32.63 | 32.90 | 52,070 | -0.10(-0.30%) |
Sep 24, 2019 | 33.58 | 33.59 | 32.88 | 33.00 | 21,282 | -0.60(-1.77%) |
Sep 23, 2019 | 33.76 | 34.16 | 33.45 | 33.59 | 34,070 | +0.08(+0.24%) |
Sep 20, 2019 | 33.43 | 33.94 | 32.82 | 33.51 | 87,690 | +0.23(+0.69%) |
Sep 19, 2019 | 33.70 | 34.47 | 33.14 | 33.28 | 20,003 | -0.82(-2.39%) |
Sep 18, 2019 | 33.30 | 34.22 | 33.10 | 34.10 | 30,782 | +0.63(+1.88%) |
Sep 17, 2019 | 33.22 | 33.63 | 33.01 | 33.47 | 13,726 | -0.12(-0.36%) |
Sep 16, 2019 | 33.34 | 34.21 | 32.74 | 33.59 | 26,650 | -0.07(-0.22%) |
Sep 13, 2019 | 33.02 | 33.93 | 33.02 | 33.67 | 27,472 | +0.64(+1.95%) |
Sep 12, 2019 | 32.04 | 33.25 | 32.04 | 33.02 | 30,022 | +0.68(+2.12%) |
Sep 11, 2019 | 31.18 | 32.36 | 31.13 | 32.34 | 20,843 | +1.10(+3.52%) |
Sep 10, 2019 | 31.19 | 31.27 | 31.10 | 31.24 | 25,447 | +0.13(+0.42%) |
Sep 09, 2019 | 30.29 | 31.26 | 30.28 | 31.11 | 19,028 | +0.83(+2.75%) |
Sep 06, 2019 | 30.20 | 30.45 | 30.17 | 30.27 | 14,472 | -0.02(-0.05%) |
Sep 05, 2019 | 29.57 | 30.57 | 29.57 | 30.29 | 22,881 | +1.02(+3.48%) |
Sep 04, 2019 | 29.17 | 29.46 | 29.08 | 29.27 | 15,980 | +0.24(+0.81%) |
Sep 03, 2019 | 29.09 | 29.35 | 28.40 | 29.04 | 27,411 | -0.21(-0.72%) |
Aug 30, 2019 | 29.33 | 29.36 | 29.16 | 29.25 | 10,397 | -0.08(-0.28%) |
Aug 29, 2019 | 29.19 | 29.50 | 29.02 | 29.33 | 11,609 | +0.43(+1.48%) |
Aug 28, 2019 | 28.68 | 29.08 | 28.68 | 28.90 | 11,917 | +0.38(+1.33%) |
Aug 27, 2019 | 28.99 | 29.02 | 28.50 | 28.52 | 17,394 | -0.95(-3.21%) |
Aug 26, 2019 | 28.49 | 29.47 | 28.49 | 29.46 | 12,949 | +1.17(+4.14%) |
Aug 23, 2019 | 29.41 | 29.50 | 28.15 | 28.29 | 15,472 | -1.07(-3.63%) |
Aug 22, 2019 | 29.00 | 29.46 | 29.00 | 29.36 | 10,885 | +0.33(+1.14%) |
Aug 21, 2019 | 28.98 | 29.22 | 28.95 | 29.03 | 11,741 | +0.01(+0.03%) |
Aug 20, 2019 | 29.63 | 29.63 | 29.01 | 29.02 | 15,879 | -0.68(-2.29%) |
Aug 19, 2019 | 29.62 | 29.79 | 29.36 | 29.70 | 29,144 | +0.21(+0.71%) |
Aug 16, 2019 | 29.02 | 29.60 | 28.72 | 29.49 | 24,013 | +0.64(+2.21%) |
Aug 15, 2019 | 28.68 | 29.00 | 28.60 | 28.85 | 13,282 | +0.19(+0.68%) |
Aug 14, 2019 | 28.52 | 28.74 | 28.47 | 28.66 | 14,207 | -0.51(-1.74%) |
Aug 13, 2019 | 29.20 | 29.46 | 29.05 | 29.16 | 8,393 | +0.23(+0.78%) |
Aug 12, 2019 | 28.96 | 29.15 | 28.85 | 28.94 | 7,879 | +0.03(+0.11%) |
Aug 09, 2019 | 29.38 | 29.38 | 28.76 | 28.91 | 23,023 | -0.40(-1.35%) |
Aug 08, 2019 | 29.61 | 29.82 | 29.30 | 29.30 | 16,329 | +0.54(+1.88%) |
Aug 07, 2019 | 28.53 | 29.31 | 28.53 | 28.76 | 16,443 | -0.27(-0.95%) |
Aug 06, 2019 | 28.19 | 29.08 | 28.11 | 29.04 | 18,155 | +0.99(+3.51%) |
Aug 05, 2019 | 28.47 | 29.29 | 28.05 | 28.05 | 15,048 | -0.84(-2.91%) |
Aug 02, 2019 | 28.87 | 29.29 | 28.87 | 28.89 | 8,788 | -0.27(-0.91%) |
Aug 01, 2019 | 30.98 | 31.29 | 29.13 | 29.16 | 20,267 | -2.33(-7.39%) |
Jul 31, 2019 | 30.80 | 31.98 | 30.75 | 31.48 | 29,226 | +0.83(+2.71%) |
Jul 30, 2019 | 29.73 | 30.94 | 29.73 | 30.65 | 17,424 | +0.62(+2.07%) |
Jul 29, 2019 | 30.14 | 30.28 | 29.94 | 30.03 | 21,883 | -0.11(-0.38%) |
Jul 26, 2019 | 29.55 | 30.32 | 27.15 | 30.14 | 38,867 | +0.33(+1.11%) |
Jul 25, 2019 | 29.33 | 30.28 | 29.24 | 29.81 | 30,539 | -0.09(-0.30%) |
Jul 24, 2019 | 28.93 | 30.13 | 28.57 | 29.90 | 21,422 | +0.57(+1.93%) |
Jul 23, 2019 | 28.82 | 29.33 | 28.82 | 29.33 | 9,792 | +0.30(+1.03%) |
Jul 22, 2019 | 29.16 | 29.28 | 28.81 | 29.04 | 11,802 | -0.18(-0.61%) |
Jul 19, 2019 | 29.06 | 29.35 | 29.06 | 29.21 | 11,635 | +0.03(+0.10%) |
Jul 18, 2019 | 29.23 | 29.31 | 29.15 | 29.18 | 5,326 | +0.13(+0.43%) |
Jul 17, 2019 | 28.83 | 29.30 | 28.83 | 29.06 | 13,487 | -0.07(-0.25%) |
Jul 16, 2019 | 29.05 | 29.38 | 29.03 | 29.13 | 11,779 | -0.01(-0.03%) |
Jul 15, 2019 | 29.26 | 29.42 | 29.09 | 29.14 | 17,416 | -0.43(-1.45%) |
Jul 12, 2019 | 28.86 | 29.77 | 28.86 | 29.57 | 29,955 | +0.61(+2.09%) |
Jul 11, 2019 | 28.90 | 28.96 | 28.69 | 28.96 | 10,658 | -0.03(-0.11%) |
Jul 10, 2019 | 29.13 | 29.38 | 28.85 | 28.99 | 15,015 | -0.19(-0.66%) |
Jul 09, 2019 | 28.84 | 29.21 | 28.84 | 29.19 | 11,436 | +0.05(+0.17%) |
Jul 08, 2019 | 29.05 | 29.29 | 28.91 | 29.14 | 12,754 | -0.11(-0.39%) |
Jul 05, 2019 | 28.63 | 29.33 | 28.63 | 29.25 | 13,863 | +0.69(+2.43%) |
Jul 03, 2019 | 28.60 | 28.72 | 28.45 | 28.56 | 4,579 | -0.28(-0.98%) |
Jul 02, 2019 | 28.86 | 29.03 | 28.71 | 28.84 | 19,740 | -0.11(-0.39%) |
Jul 01, 2019 | 28.87 | 29.18 | 28.03 | 28.95 | 21,307 | +0.15(+0.50%) |
Jun 28, 2019 | 28.16 | 28.86 | 28.16 | 28.81 | 55,082 | +0.71(+2.53%) |
Jun 27, 2019 | 27.63 | 28.10 | 27.60 | 28.10 | 20,836 | +0.73(+2.66%) |
Jun 26, 2019 | 27.47 | 27.64 | 27.15 | 27.37 | 11,727 | +0.06(+0.24%) |
Jun 25, 2019 | 26.86 | 27.60 | 26.66 | 27.31 | 23,978 | +0.47(+1.75%) |
Jun 24, 2019 | 27.29 | 27.87 | 26.84 | 26.84 | 16,977 | -0.61(-2.24%) |
Jun 21, 2019 | 27.08 | 27.69 | 27.08 | 27.45 | 42,952 | +0.21(+0.77%) |
Jun 20, 2019 | 27.67 | 27.70 | 27.21 | 27.24 | 13,610 | -0.37(-1.35%) |
Jun 19, 2019 | 27.65 | 27.74 | 27.42 | 27.61 | 13,232 | -0.20(-0.73%) |
Jun 18, 2019 | 27.72 | 28.13 | 27.65 | 27.82 | 12,259 | +0.06(+0.23%) |
Jun 17, 2019 | 28.08 | 28.12 | 27.68 | 27.75 | 18,049 | -0.35(-1.24%) |
Jun 14, 2019 | 27.78 | 28.23 | 27.47 | 28.10 | 13,987 | +0.40(+1.43%) |
Jun 13, 2019 | 27.65 | 27.77 | 27.63 | 27.70 | 6,338 | +0.28(+1.03%) |
Jun 12, 2019 | 27.02 | 27.63 | 26.68 | 27.42 | 13,690 | +0.05(+0.18%) |
Jun 11, 2019 | 27.30 | 27.51 | 27.15 | 27.37 | 12,359 | +0.06(+0.21%) |
Jun 10, 2019 | 26.98 | 27.44 | 26.87 | 27.31 | 12,823 | +0.31(+1.14%) |
Jun 07, 2019 | 26.88 | 27.11 | 26.88 | 27.01 | 16,958 | +0.03(+0.12%) |
Jun 06, 2019 | 27.01 | 27.13 | 26.83 | 26.98 | 10,811 | -0.04(-0.15%) |
Jun 05, 2019 | 27.22 | 27.38 | 26.94 | 27.02 | 16,664 | -0.39(-1.42%) |
Jun 04, 2019 | 26.94 | 27.51 | 26.94 | 27.40 | 19,656 | +0.54(+2.00%) |