Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.59 | 27.75 | 26.56 | 26.69 | 1,111,300 | -0.97(-3.51%) |
May 28, 2020 | 28.82 | 28.82 | 27.54 | 27.66 | 706,595 | -0.88(-3.08%) |
May 27, 2020 | 27.93 | 28.74 | 26.76 | 28.54 | 1,374,903 | +1.31(+4.81%) |
May 26, 2020 | 28.97 | 29.10 | 27.10 | 27.23 | 1,155,929 | -0.95(-3.37%) |
May 22, 2020 | 27.86 | 28.27 | 27.23 | 28.18 | 575,800 | +0.36(+1.29%) |
May 21, 2020 | 28.07 | 28.12 | 27.25 | 27.82 | 839,776 | -0.24(-0.86%) |
May 20, 2020 | 28.15 | 28.44 | 27.81 | 28.06 | 808,330 | +0.49(+1.78%) |
May 19, 2020 | 28.03 | 28.20 | 27.46 | 27.57 | 695,032 | -0.78(-2.75%) |
May 18, 2020 | 28.90 | 28.99 | 27.77 | 28.35 | 1,262,440 | -0.02(-0.07%) |
May 15, 2020 | 27.66 | 28.59 | 27.33 | 28.37 | 685,500 | +0.61(+2.20%) |
May 14, 2020 | 26.67 | 27.82 | 26.60 | 27.76 | 1,175,439 | +0.67(+2.47%) |
May 13, 2020 | 26.71 | 27.24 | 26.30 | 27.09 | 872,273 | +0.18(+0.67%) |
May 12, 2020 | 28.16 | 28.40 | 26.84 | 26.91 | 844,968 | -1.23(-4.37%) |
May 11, 2020 | 28.39 | 28.40 | 27.76 | 28.14 | 1,138,653 | +0.04(+0.14%) |
May 08, 2020 | 27.97 | 28.43 | 27.71 | 28.10 | 846,000 | +0.48(+1.74%) |
May 07, 2020 | 28.45 | 28.45 | 27.07 | 27.62 | 1,165,445 | -0.25(-0.90%) |
May 06, 2020 | 27.50 | 28.29 | 27.25 | 27.87 | 1,040,739 | +0.52(+1.90%) |
May 05, 2020 | 26.32 | 27.99 | 26.28 | 27.35 | 1,334,463 | +1.62(+6.30%) |
May 04, 2020 | 25.95 | 26.43 | 25.32 | 25.73 | 1,627,438 | -0.27(-1.04%) |
May 01, 2020 | 26.78 | 27.24 | 25.98 | 26.00 | 2,234,100 | -1.34(-4.90%) |
Apr 30, 2020 | 28.40 | 28.48 | 27.23 | 27.34 | 7,013,566 | -3.68(-11.86%) |
Apr 29, 2020 | 28.23 | 31.42 | 28.02 | 31.02 | 1,190,401 | +3.05(+10.90%) |
Apr 28, 2020 | 30.36 | 30.75 | 27.55 | 27.97 | 1,200,768 | -2.31(-7.63%) |
Apr 27, 2020 | 30.08 | 30.59 | 29.90 | 30.28 | 873,074 | +0.55(+1.85%) |
Apr 24, 2020 | 28.69 | 30.34 | 28.21 | 29.73 | 812,700 | +1.42(+5.02%) |
Apr 23, 2020 | 27.80 | 28.99 | 27.70 | 28.31 | 586,855 | +0.64(+2.31%) |
Apr 22, 2020 | 27.88 | 27.92 | 27.08 | 27.67 | 538,351 | +0.25(+0.91%) |
Apr 21, 2020 | 28.27 | 28.32 | 26.85 | 27.42 | 677,795 | -1.16(-4.06%) |
Apr 20, 2020 | 28.88 | 29.41 | 28.24 | 28.58 | 522,566 | -0.67(-2.29%) |
Apr 17, 2020 | 29.45 | 29.50 | 28.22 | 29.25 | 642,700 | +1.07(+3.80%) |
Apr 16, 2020 | 27.99 | 28.50 | 27.57 | 28.18 | 873,093 | +0.61(+2.21%) |
Apr 15, 2020 | 28.29 | 28.29 | 27.44 | 27.57 | 528,986 | -1.18(-4.10%) |
Apr 14, 2020 | 28.42 | 28.84 | 27.62 | 28.75 | 839,587 | +1.18(+4.28%) |
Apr 13, 2020 | 26.95 | 27.74 | 26.61 | 27.57 | 437,414 | +0.46(+1.70%) |
Apr 09, 2020 | 26.74 | 27.38 | 25.77 | 27.11 | 882,000 | +0.89(+3.39%) |
Apr 08, 2020 | 25.54 | 26.41 | 24.62 | 26.22 | 573,848 | +1.27(+5.09%) |
Apr 07, 2020 | 26.93 | 27.00 | 24.88 | 24.95 | 832,939 | -1.25(-4.77%) |
Apr 06, 2020 | 25.25 | 26.43 | 25.17 | 26.20 | 869,148 | +1.99(+8.22%) |
Apr 03, 2020 | 26.90 | 27.56 | 24.05 | 24.21 | 867,300 | -2.82(-10.43%) |
Apr 02, 2020 | 25.94 | 27.15 | 25.79 | 27.03 | 523,964 | +0.75(+2.85%) |
Apr 01, 2020 | 26.55 | 27.69 | 25.84 | 26.28 | 633,121 | -1.33(-4.82%) |
Mar 31, 2020 | 27.61 | 28.41 | 27.14 | 27.61 | 922,810 | -0.10(-0.36%) |
Mar 30, 2020 | 25.71 | 27.89 | 25.71 | 27.71 | 839,470 | +2.00(+7.78%) |
Mar 27, 2020 | 26.50 | 27.26 | 25.25 | 25.71 | 810,500 | -1.54(-5.65%) |
Mar 26, 2020 | 26.69 | 28.68 | 26.57 | 27.25 | 1,255,438 | +0.88(+3.34%) |
Mar 25, 2020 | 27.18 | 28.85 | 26.20 | 26.37 | 1,155,733 | -0.68(-2.51%) |
Mar 24, 2020 | 25.34 | 27.55 | 24.66 | 27.05 | 912,535 | +2.86(+11.82%) |
Mar 23, 2020 | 25.62 | 25.99 | 23.03 | 24.19 | 887,111 | -1.28(-5.03%) |
Mar 20, 2020 | 27.13 | 28.22 | 25.20 | 25.47 | 1,594,100 | -1.25(-4.68%) |
Mar 19, 2020 | 24.84 | 27.45 | 24.02 | 26.72 | 1,593,048 | +1.82(+7.31%) |
Mar 18, 2020 | 22.37 | 26.02 | 21.82 | 24.90 | 1,566,450 | +0.85(+3.53%) |
Mar 17, 2020 | 21.47 | 24.16 | 20.50 | 24.05 | 1,733,104 | +3.55(+17.32%) |
Mar 16, 2020 | 22.22 | 23.86 | 20.50 | 20.50 | 1,402,889 | -5.14(-20.05%) |
Mar 13, 2020 | 24.99 | 25.65 | 23.13 | 25.64 | 1,244,300 | +1.70(+7.10%) |
Mar 12, 2020 | 22.21 | 24.38 | 20.47 | 23.94 | 1,944,178 | -0.84(-3.39%) |
Mar 11, 2020 | 27.31 | 27.86 | 24.00 | 24.78 | 1,500,226 | -3.27(-11.66%) |
Mar 10, 2020 | 28.31 | 29.38 | 27.01 | 28.05 | 885,379 | +0.68(+2.48%) |
Mar 09, 2020 | 26.76 | 28.90 | 26.18 | 27.37 | 913,021 | -1.72(-5.91%) |
Mar 06, 2020 | 29.50 | 29.95 | 28.12 | 29.09 | 596,200 | -1.47(-4.81%) |
Mar 05, 2020 | 30.45 | 31.50 | 30.00 | 30.56 | 614,722 | -0.69(-2.21%) |
Mar 04, 2020 | 30.64 | 31.34 | 30.00 | 31.25 | 854,297 | +1.31(+4.38%) |
Mar 03, 2020 | 29.86 | 30.79 | 29.60 | 29.94 | 987,633 | +0.46(+1.56%) |
Mar 02, 2020 | 28.44 | 29.58 | 27.73 | 29.48 | 1,460,991 | +1.15(+4.06%) |
Feb 28, 2020 | 27.17 | 28.80 | 26.61 | 28.33 | 1,830,300 | +0.82(+2.98%) |
Feb 27, 2020 | 28.51 | 28.94 | 23.92 | 27.51 | 2,622,599 | -2.48(-8.27%) |
Feb 26, 2020 | 29.44 | 30.93 | 29.40 | 29.99 | 758,965 | +0.53(+1.80%) |
Feb 25, 2020 | 30.56 | 30.80 | 29.31 | 29.46 | 776,102 | -0.82(-2.71%) |
Feb 24, 2020 | 30.99 | 31.00 | 29.38 | 30.28 | 1,068,077 | -2.21(-6.80%) |
Feb 21, 2020 | 33.08 | 33.16 | 32.26 | 32.49 | 756,100 | -0.61(-1.84%) |
Feb 20, 2020 | 34.37 | 34.41 | 32.64 | 33.10 | 630,302 | -1.37(-3.96%) |
Feb 19, 2020 | 34.30 | 34.79 | 34.21 | 34.47 | 509,509 | +0.39(+1.13%) |
Feb 18, 2020 | 34.14 | 34.97 | 34.03 | 34.08 | 443,711 | -0.10(-0.29%) |
Feb 14, 2020 | 34.17 | 34.67 | 33.88 | 34.18 | 509,800 | -0.02(-0.06%) |
Feb 13, 2020 | 34.12 | 34.83 | 33.88 | 34.20 | 518,894 | -0.32(-0.94%) |
Feb 12, 2020 | 33.62 | 34.54 | 33.14 | 34.52 | 674,187 | +1.09(+3.26%) |
Feb 11, 2020 | 32.44 | 33.66 | 32.16 | 33.44 | 617,781 | +1.32(+4.09%) |
Feb 10, 2020 | 31.27 | 32.18 | 31.20 | 32.12 | 559,288 | +0.95(+3.05%) |
Feb 07, 2020 | 31.40 | 31.78 | 30.80 | 31.17 | 559,100 | -0.23(-0.73%) |
Feb 06, 2020 | 31.70 | 31.94 | 30.92 | 31.40 | 859,979 | +0.10(+0.32%) |
Feb 05, 2020 | 32.96 | 33.05 | 31.02 | 31.30 | 1,016,356 | -1.23(-3.78%) |
Feb 04, 2020 | 32.78 | 33.09 | 32.46 | 32.53 | 897,823 | +0.30(+0.93%) |
Feb 03, 2020 | 32.44 | 33.18 | 32.11 | 32.23 | 972,647 | +0.00(+0.00%) |
Jan 31, 2020 | 33.26 | 33.47 | 32.08 | 32.23 | 753,400 | -0.96(-2.89%) |
Jan 30, 2020 | 32.93 | 33.42 | 32.51 | 33.19 | 992,311 | +0.04(+0.12%) |
Jan 29, 2020 | 34.11 | 34.22 | 33.15 | 33.15 | 919,750 | -0.63(-1.87%) |
Jan 28, 2020 | 33.02 | 34.44 | 33.02 | 33.78 | 779,462 | +1.07(+3.27%) |
Jan 27, 2020 | 31.66 | 32.88 | 29.34 | 32.71 | 924,661 | +0.41(+1.27%) |
Jan 24, 2020 | 33.00 | 33.55 | 31.95 | 32.30 | 874,400 | -0.69(-2.09%) |
Jan 23, 2020 | 32.60 | 33.20 | 32.35 | 32.99 | 806,369 | +0.00(+0.00%) |
Jan 22, 2020 | 32.51 | 33.19 | 32.51 | 32.99 | 551,637 | +0.61(+1.88%) |
Jan 21, 2020 | 32.04 | 32.84 | 32.01 | 32.38 | 614,260 | +0.33(+1.03%) |
Jan 17, 2020 | 32.88 | 32.90 | 31.82 | 32.05 | 810,500 | -0.55(-1.69%) |
Jan 16, 2020 | 32.70 | 33.00 | 32.35 | 32.60 | 842,156 | +0.20(+0.63%) |
Jan 15, 2020 | 32.19 | 33.21 | 32.18 | 32.40 | 977,162 | +0.16(+0.48%) |
Jan 14, 2020 | 32.16 | 32.56 | 31.30 | 32.24 | 950,649 | +0.46(+1.45%) |
Jan 13, 2020 | 30.28 | 32.02 | 30.09 | 31.78 | 1,831,562 | +1.67(+5.55%) |
Jan 10, 2020 | 29.82 | 30.34 | 29.62 | 30.11 | 624,600 | +0.46(+1.55%) |
Jan 09, 2020 | 29.41 | 29.96 | 29.27 | 29.65 | 675,917 | +0.42(+1.44%) |
Jan 08, 2020 | 29.26 | 29.79 | 29.12 | 29.23 | 992,048 | -0.01(-0.03%) |
Jan 07, 2020 | 29.26 | 29.78 | 29.15 | 29.24 | 685,463 | -0.13(-0.44%) |
Jan 06, 2020 | 29.15 | 29.42 | 28.53 | 29.37 | 703,475 | +0.07(+0.22%) |
Jan 03, 2020 | 28.60 | 29.40 | 27.81 | 29.30 | 831,900 | +0.25(+0.88%) |
Jan 02, 2020 | 29.55 | 29.79 | 28.76 | 29.05 | 841,589 | -0.20(-0.68%) |
Dec 31, 2019 | 29.13 | 29.43 | 29.02 | 29.25 | 882,700 | +0.14(+0.48%) |
Dec 30, 2019 | 29.75 | 29.75 | 28.93 | 29.11 | 772,691 | -0.64(-2.15%) |
Dec 27, 2019 | 29.68 | 29.94 | 29.19 | 29.75 | 466,200 | +0.19(+0.64%) |
Dec 26, 2019 | 29.96 | 29.98 | 29.49 | 29.56 | 548,104 | -0.28(-0.94%) |
Dec 24, 2019 | 29.92 | 30.00 | 29.62 | 29.84 | 397,600 | +0.00(+0.00%) |
Dec 23, 2019 | 28.63 | 29.99 | 28.23 | 29.84 | 1,509,344 | +1.25(+4.37%) |
Dec 20, 2019 | 27.81 | 29.03 | 27.81 | 28.59 | 2,562,200 | +0.83(+2.99%) |
Dec 19, 2019 | 28.49 | 28.68 | 27.59 | 27.76 | 991,166 | -0.63(-2.22%) |
Dec 18, 2019 | 27.00 | 28.47 | 26.81 | 28.39 | 1,294,852 | +1.71(+6.41%) |
Dec 17, 2019 | 26.88 | 26.88 | 26.43 | 26.68 | 460,537 | -0.11(-0.41%) |
Dec 16, 2019 | 26.63 | 27.22 | 26.29 | 26.79 | 612,662 | +0.37(+1.40%) |
Dec 13, 2019 | 26.67 | 26.99 | 26.23 | 26.42 | 389,000 | -0.20(-0.75%) |
Dec 12, 2019 | 26.23 | 27.23 | 26.07 | 26.62 | 604,226 | +0.37(+1.41%) |
Dec 11, 2019 | 26.42 | 26.54 | 26.10 | 26.25 | 383,066 | -0.18(-0.68%) |
Dec 10, 2019 | 25.94 | 26.57 | 25.70 | 26.43 | 345,262 | +0.46(+1.77%) |
Dec 09, 2019 | 26.50 | 26.51 | 25.52 | 25.97 | 686,623 | -0.65(-2.44%) |
Dec 06, 2019 | 26.34 | 26.88 | 26.11 | 26.62 | 836,800 | +0.55(+2.11%) |
Dec 05, 2019 | 26.00 | 26.44 | 25.85 | 26.07 | 850,254 | +0.12(+0.46%) |
Dec 04, 2019 | 25.73 | 25.98 | 25.37 | 25.95 | 664,123 | +0.38(+1.49%) |
Dec 03, 2019 | 25.52 | 25.99 | 25.36 | 25.57 | 492,713 | -0.14(-0.54%) |
Dec 02, 2019 | 25.92 | 25.93 | 25.23 | 25.71 | 471,420 | -0.10(-0.39%) |
Nov 29, 2019 | 25.51 | 26.22 | 25.29 | 25.81 | 239,900 | +0.01(+0.04%) |
Nov 27, 2019 | 25.87 | 26.39 | 25.73 | 25.80 | 575,900 | -0.22(-0.85%) |
Nov 26, 2019 | 25.68 | 26.48 | 25.68 | 26.02 | 695,707 | +0.33(+1.28%) |
Nov 25, 2019 | 24.50 | 25.84 | 24.50 | 25.69 | 754,289 | +1.27(+5.20%) |
Nov 22, 2019 | 24.34 | 24.54 | 23.45 | 24.42 | 453,100 | -0.11(-0.45%) |
Nov 21, 2019 | 24.57 | 24.70 | 23.94 | 24.53 | 592,494 | +0.11(+0.45%) |
Nov 20, 2019 | 24.21 | 24.51 | 24.11 | 24.42 | 689,776 | +0.20(+0.83%) |
Nov 19, 2019 | 24.45 | 24.50 | 23.80 | 24.22 | 704,153 | -0.03(-0.12%) |
Nov 18, 2019 | 24.15 | 24.56 | 24.00 | 24.25 | 592,169 | +0.18(+0.75%) |
Nov 15, 2019 | 23.45 | 24.12 | 23.44 | 24.07 | 487,200 | +0.59(+2.51%) |
Nov 14, 2019 | 23.40 | 23.81 | 23.24 | 23.48 | 570,355 | +0.03(+0.13%) |
Nov 13, 2019 | 22.56 | 23.52 | 22.51 | 23.45 | 521,391 | +0.25(+1.06%) |
Nov 12, 2019 | 22.85 | 23.30 | 22.81 | 23.20 | 421,003 | +0.30(+1.33%) |
Nov 11, 2019 | 23.09 | 23.36 | 22.66 | 22.90 | 373,105 | +0.21(+0.93%) |
Nov 08, 2019 | 22.06 | 22.74 | 21.80 | 22.69 | 494,100 | +0.68(+3.09%) |
Nov 07, 2019 | 22.76 | 22.98 | 21.72 | 22.01 | 621,472 | -0.64(-2.83%) |
Nov 06, 2019 | 23.33 | 23.49 | 22.55 | 22.65 | 595,189 | -0.84(-3.58%) |
Nov 05, 2019 | 23.57 | 23.87 | 23.14 | 23.49 | 611,325 | +0.09(+0.38%) |
Nov 04, 2019 | 22.82 | 23.58 | 22.68 | 23.40 | 735,249 | +0.72(+3.20%) |
Nov 01, 2019 | 23.01 | 23.25 | 22.47 | 22.68 | 664,800 | -0.25(-1.11%) |
Oct 31, 2019 | 23.24 | 23.48 | 22.86 | 22.93 | 833,003 | -0.29(-1.25%) |
Oct 30, 2019 | 23.40 | 23.43 | 22.41 | 23.22 | 1,071,762 | -0.14(-0.60%) |
Oct 29, 2019 | 22.92 | 23.51 | 21.62 | 23.36 | 1,905,438 | +2.50(+11.98%) |
Oct 28, 2019 | 20.14 | 21.25 | 20.04 | 20.86 | 991,300 | +0.91(+4.56%) |
Oct 25, 2019 | 19.99 | 20.18 | 19.67 | 19.95 | 426,400 | +0.00(+0.00%) |
Oct 24, 2019 | 19.72 | 20.16 | 19.55 | 19.95 | 410,189 | +0.23(+1.17%) |
Oct 23, 2019 | 19.90 | 20.09 | 19.43 | 19.72 | 624,043 | -0.23(-1.15%) |
Oct 22, 2019 | 20.41 | 20.55 | 19.87 | 19.95 | 481,793 | -0.38(-1.87%) |
Oct 21, 2019 | 20.41 | 20.60 | 20.15 | 20.33 | 426,734 | +0.08(+0.40%) |
Oct 18, 2019 | 20.27 | 20.38 | 19.95 | 20.25 | 592,000 | -0.18(-0.88%) |
Oct 17, 2019 | 20.32 | 20.62 | 20.28 | 20.43 | 565,302 | +0.22(+1.09%) |
Oct 16, 2019 | 20.19 | 20.31 | 20.05 | 20.21 | 551,926 | -0.04(-0.20%) |
Oct 15, 2019 | 19.71 | 20.27 | 19.71 | 20.25 | 381,103 | +0.55(+2.79%) |
Oct 14, 2019 | 19.70 | 19.97 | 19.40 | 19.70 | 410,090 | -0.03(-0.15%) |
Oct 11, 2019 | 19.85 | 20.36 | 19.70 | 19.73 | 473,800 | +0.08(+0.41%) |
Oct 10, 2019 | 19.47 | 19.86 | 19.27 | 19.65 | 397,451 | +0.13(+0.67%) |
Oct 09, 2019 | 20.26 | 20.47 | 19.33 | 19.52 | 560,552 | -0.53(-2.64%) |
Oct 08, 2019 | 20.09 | 20.33 | 19.67 | 20.05 | 568,991 | -0.19(-0.94%) |
Oct 07, 2019 | 19.90 | 20.43 | 19.64 | 20.24 | 792,253 | +0.33(+1.66%) |
Oct 04, 2019 | 19.29 | 20.04 | 19.25 | 19.91 | 876,600 | +0.75(+3.91%) |
Oct 03, 2019 | 19.36 | 19.39 | 18.56 | 19.16 | 727,682 | -0.22(-1.14%) |
Oct 02, 2019 | 18.78 | 19.46 | 18.52 | 19.38 | 997,646 | +0.42(+2.22%) |
Oct 01, 2019 | 19.23 | 19.37 | 18.91 | 18.96 | 890,885 | -0.16(-0.84%) |
Sep 30, 2019 | 19.03 | 19.37 | 18.80 | 19.12 | 909,313 | +0.00(+0.00%) |
Sep 27, 2019 | 19.65 | 19.71 | 18.88 | 19.12 | 885,900 | -0.54(-2.75%) |
Sep 26, 2019 | 19.88 | 20.16 | 19.42 | 19.66 | 897,681 | -0.24(-1.21%) |
Sep 25, 2019 | 20.40 | 20.62 | 19.85 | 19.90 | 1,480,042 | -0.72(-3.49%) |
Sep 24, 2019 | 21.71 | 21.90 | 20.47 | 20.62 | 1,264,033 | -0.95(-4.40%) |
Sep 23, 2019 | 21.87 | 22.21 | 21.34 | 21.57 | 936,046 | -0.27(-1.24%) |
Sep 20, 2019 | 21.77 | 22.17 | 21.46 | 21.84 | 2,492,800 | +0.05(+0.23%) |
Sep 19, 2019 | 21.85 | 22.76 | 21.76 | 21.79 | 1,405,193 | +0.08(+0.37%) |
Sep 18, 2019 | 21.54 | 22.11 | 21.44 | 21.71 | 1,309,866 | +0.27(+1.26%) |
Sep 17, 2019 | 21.62 | 21.88 | 21.05 | 21.44 | 898,959 | -0.19(-0.88%) |
Sep 16, 2019 | 21.26 | 22.00 | 21.25 | 21.63 | 773,246 | +0.27(+1.26%) |
Sep 13, 2019 | 22.58 | 22.73 | 21.30 | 21.36 | 980,500 | -1.19(-5.28%) |
Sep 12, 2019 | 22.27 | 22.66 | 22.02 | 22.55 | 742,508 | +0.35(+1.58%) |
Sep 11, 2019 | 22.00 | 22.50 | 21.84 | 22.20 | 943,106 | +0.53(+2.45%) |
Sep 10, 2019 | 22.63 | 22.67 | 21.23 | 21.67 | 1,447,969 | -1.13(-4.96%) |
Sep 09, 2019 | 24.81 | 24.94 | 22.38 | 22.80 | 1,300,963 | -1.88(-7.62%) |
Sep 06, 2019 | 24.56 | 25.03 | 24.46 | 24.68 | 387,200 | +0.08(+0.33%) |
Sep 05, 2019 | 24.62 | 24.81 | 24.32 | 24.60 | 611,444 | +0.02(+0.08%) |
Sep 04, 2019 | 24.46 | 24.65 | 24.05 | 24.58 | 571,285 | +0.42(+1.74%) |
Sep 03, 2019 | 24.93 | 25.32 | 23.97 | 24.16 | 702,695 | -0.82(-3.28%) |
Aug 30, 2019 | 24.93 | 25.00 | 24.43 | 24.98 | 545,800 | +0.19(+0.77%) |
Aug 29, 2019 | 24.60 | 24.93 | 24.34 | 24.79 | 468,626 | +0.38(+1.56%) |
Aug 28, 2019 | 24.60 | 25.25 | 24.31 | 24.41 | 580,010 | -0.36(-1.45%) |
Aug 27, 2019 | 24.95 | 24.99 | 24.52 | 24.77 | 546,812 | -0.12(-0.48%) |
Aug 26, 2019 | 24.50 | 24.95 | 24.45 | 24.89 | 768,453 | +0.47(+1.92%) |
Aug 23, 2019 | 25.55 | 25.75 | 24.30 | 24.42 | 800,600 | -1.37(-5.31%) |
Aug 22, 2019 | 26.38 | 26.50 | 25.55 | 25.79 | 425,432 | -0.45(-1.71%) |
Aug 21, 2019 | 25.67 | 26.35 | 25.51 | 26.24 | 493,702 | +0.76(+2.98%) |
Aug 20, 2019 | 25.66 | 26.03 | 25.44 | 25.48 | 600,677 | -0.03(-0.12%) |
Aug 19, 2019 | 25.67 | 26.89 | 25.42 | 25.51 | 1,058,177 | +0.27(+1.07%) |
Aug 16, 2019 | 24.65 | 25.36 | 24.65 | 25.24 | 504,200 | +0.70(+2.85%) |
Aug 15, 2019 | 24.65 | 24.99 | 24.41 | 24.54 | 412,853 | -0.03(-0.12%) |
Aug 14, 2019 | 25.35 | 25.44 | 24.32 | 24.57 | 641,199 | -0.98(-3.84%) |
Aug 13, 2019 | 24.75 | 25.63 | 24.52 | 25.55 | 664,639 | +0.64(+2.57%) |
Aug 12, 2019 | 25.72 | 25.77 | 24.78 | 24.91 | 593,401 | -0.87(-3.37%) |
Aug 09, 2019 | 26.00 | 26.81 | 25.40 | 25.78 | 813,700 | -0.12(-0.46%) |
Aug 08, 2019 | 26.00 | 26.00 | 25.20 | 25.90 | 877,663 | -0.10(-0.38%) |
Aug 07, 2019 | 24.71 | 26.14 | 24.52 | 26.00 | 994,620 | +1.25(+5.05%) |
Aug 06, 2019 | 23.94 | 24.83 | 23.71 | 24.75 | 946,248 | +1.14(+4.83%) |
Aug 05, 2019 | 25.06 | 25.20 | 23.54 | 23.61 | 1,610,582 | -1.81(-7.12%) |
Aug 02, 2019 | 25.90 | 26.14 | 23.95 | 25.42 | 1,383,400 | -0.43(-1.66%) |
Aug 01, 2019 | 24.46 | 25.98 | 24.46 | 25.85 | 1,600,612 | +1.48(+6.07%) |
Jul 31, 2019 | 24.32 | 24.73 | 23.39 | 24.37 | 1,438,621 | +0.26(+1.08%) |
Jul 30, 2019 | 24.05 | 24.42 | 22.45 | 24.11 | 1,620,075 | -0.19(-0.78%) |
Jul 29, 2019 | 23.64 | 24.38 | 23.37 | 24.30 | 760,547 | +0.83(+3.54%) |
Jul 26, 2019 | 23.23 | 23.79 | 23.10 | 23.47 | 620,700 | +0.41(+1.78%) |
Jul 25, 2019 | 23.35 | 23.52 | 22.93 | 23.06 | 551,145 | -0.40(-1.71%) |
Jul 24, 2019 | 23.16 | 23.56 | 22.20 | 23.46 | 586,156 | +0.23(+0.99%) |
Jul 23, 2019 | 23.50 | 23.62 | 22.90 | 23.23 | 698,649 | +0.02(+0.09%) |
Jul 22, 2019 | 23.88 | 24.17 | 23.08 | 23.21 | 583,427 | -0.64(-2.68%) |
Jul 19, 2019 | 23.65 | 24.19 | 23.32 | 23.85 | 687,600 | +0.33(+1.40%) |
Jul 18, 2019 | 24.16 | 24.31 | 23.50 | 23.52 | 782,444 | -0.38(-1.59%) |
Jul 17, 2019 | 23.53 | 23.95 | 23.40 | 23.90 | 1,006,744 | +0.69(+2.97%) |
Jul 16, 2019 | 22.34 | 23.40 | 22.07 | 23.21 | 824,441 | +0.87(+3.89%) |
Jul 15, 2019 | 22.13 | 22.62 | 22.12 | 22.34 | 438,394 | +0.22(+0.99%) |
Jul 12, 2019 | 22.71 | 22.82 | 22.08 | 22.12 | 512,000 | -0.73(-3.19%) |
Jul 11, 2019 | 23.02 | 23.10 | 22.43 | 22.85 | 483,838 | -0.03(-0.13%) |
Jul 10, 2019 | 23.07 | 23.69 | 22.74 | 22.88 | 871,750 | -0.24(-1.04%) |
Jul 09, 2019 | 22.51 | 23.13 | 22.39 | 23.12 | 361,726 | +0.76(+3.40%) |
Jul 08, 2019 | 23.22 | 23.22 | 22.36 | 22.36 | 593,208 | -0.92(-3.95%) |
Jul 05, 2019 | 22.93 | 23.37 | 22.66 | 23.28 | 450,400 | +0.23(+1.00%) |
Jul 03, 2019 | 22.61 | 23.11 | 22.47 | 23.05 | 404,400 | +0.46(+2.04%) |
Jul 02, 2019 | 22.41 | 22.62 | 22.00 | 22.59 | 480,728 | +0.13(+0.58%) |
Jul 01, 2019 | 22.85 | 22.89 | 22.05 | 22.46 | 873,517 | +0.52(+2.37%) |
Jun 28, 2019 | 21.55 | 22.37 | 21.47 | 21.94 | 2,122,300 | +0.40(+1.86%) |
Jun 27, 2019 | 21.19 | 21.56 | 21.01 | 21.54 | 940,618 | +0.38(+1.80%) |
Jun 26, 2019 | 22.60 | 22.70 | 21.13 | 21.16 | 1,394,288 | -1.42(-6.29%) |
Jun 25, 2019 | 23.16 | 23.56 | 22.43 | 22.58 | 1,266,534 | -0.52(-2.25%) |
Jun 24, 2019 | 23.40 | 23.49 | 22.72 | 23.10 | 937,474 | -0.26(-1.11%) |
Jun 21, 2019 | 23.72 | 23.90 | 23.06 | 23.36 | 1,315,200 | -0.55(-2.30%) |
Jun 20, 2019 | 24.28 | 24.49 | 23.71 | 23.91 | 1,000,802 | -0.04(-0.17%) |
Jun 19, 2019 | 23.71 | 24.00 | 23.42 | 23.95 | 1,075,940 | +0.20(+0.84%) |
Jun 18, 2019 | 24.51 | 24.84 | 23.30 | 23.75 | 1,509,649 | -0.35(-1.45%) |
Jun 17, 2019 | 23.45 | 24.25 | 23.18 | 24.10 | 1,370,017 | +1.01(+4.37%) |
Jun 14, 2019 | 23.08 | 23.48 | 22.81 | 23.09 | 549,700 | +0.08(+0.35%) |
Jun 13, 2019 | 22.98 | 23.12 | 22.50 | 23.01 | 672,265 | +0.15(+0.66%) |
Jun 12, 2019 | 22.09 | 22.96 | 21.92 | 22.86 | 860,182 | +0.60(+2.70%) |
Jun 11, 2019 | 23.50 | 23.50 | 22.05 | 22.26 | 1,097,742 | -1.16(-4.95%) |
Jun 10, 2019 | 23.54 | 24.30 | 23.34 | 23.42 | 905,563 | +0.10(+0.43%) |
Jun 07, 2019 | 22.89 | 23.53 | 22.88 | 23.32 | 588,300 | +0.64(+2.82%) |
Jun 06, 2019 | 22.57 | 22.87 | 22.48 | 22.68 | 505,421 | +0.16(+0.71%) |
Jun 05, 2019 | 22.66 | 23.07 | 21.90 | 22.52 | 731,839 | +0.00(+0.00%) |
Jun 04, 2019 | 22.05 | 22.59 | 21.70 | 22.52 | 802,991 | +0.74(+3.40%) |