Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.72 | 29.20 | 28.16 | 28.86 | 69,700 | -0.02(-0.07%) |
May 28, 2020 | 29.90 | 29.90 | 28.07 | 28.88 | 108,124 | -0.64(-2.17%) |
May 27, 2020 | 28.70 | 29.65 | 27.19 | 29.52 | 106,444 | +1.12(+3.94%) |
May 26, 2020 | 28.71 | 28.74 | 27.86 | 28.40 | 70,078 | +0.78(+2.82%) |
May 22, 2020 | 27.42 | 28.07 | 27.16 | 27.62 | 83,800 | +0.26(+0.95%) |
May 21, 2020 | 28.32 | 28.89 | 27.01 | 27.36 | 114,945 | -0.99(-3.49%) |
May 20, 2020 | 29.28 | 30.26 | 27.93 | 28.35 | 225,909 | -0.50(-1.73%) |
May 19, 2020 | 27.66 | 29.26 | 26.33 | 28.85 | 220,903 | +1.14(+4.11%) |
May 18, 2020 | 26.62 | 28.50 | 26.36 | 27.71 | 118,877 | +1.90(+7.36%) |
May 15, 2020 | 24.52 | 25.97 | 24.43 | 25.81 | 136,700 | +1.04(+4.20%) |
May 14, 2020 | 25.00 | 25.08 | 24.30 | 24.77 | 209,387 | -0.23(-0.92%) |
May 13, 2020 | 24.92 | 25.83 | 24.66 | 25.00 | 346,782 | +0.00(+0.00%) |
May 12, 2020 | 25.98 | 26.00 | 24.89 | 25.00 | 248,737 | -0.72(-2.80%) |
May 11, 2020 | 22.77 | 26.28 | 22.26 | 25.72 | 272,417 | +0.99(+4.00%) |
May 08, 2020 | 24.17 | 24.97 | 22.66 | 24.73 | 415,100 | +1.48(+6.37%) |
May 07, 2020 | 23.39 | 24.00 | 22.51 | 23.25 | 343,318 | +0.67(+2.97%) |
May 06, 2020 | 22.94 | 23.58 | 22.01 | 22.58 | 236,723 | -0.36(-1.57%) |
May 05, 2020 | 22.88 | 24.30 | 21.35 | 22.94 | 267,458 | +1.22(+5.62%) |
May 04, 2020 | 23.25 | 23.25 | 21.33 | 21.72 | 178,341 | -1.35(-5.85%) |
May 01, 2020 | 22.63 | 23.45 | 21.73 | 23.07 | 174,300 | -0.17(-0.73%) |
Apr 30, 2020 | 25.12 | 25.12 | 23.02 | 23.24 | 182,809 | -1.71(-6.85%) |
Apr 29, 2020 | 23.60 | 25.07 | 23.27 | 24.95 | 183,870 | +2.02(+8.81%) |
Apr 28, 2020 | 22.60 | 23.46 | 22.14 | 22.93 | 159,516 | +0.78(+3.52%) |
Apr 27, 2020 | 21.21 | 22.38 | 20.86 | 22.15 | 105,542 | +1.30(+6.24%) |
Apr 24, 2020 | 20.09 | 21.00 | 19.82 | 20.85 | 177,600 | +0.87(+4.35%) |
Apr 23, 2020 | 19.92 | 20.69 | 19.73 | 19.98 | 149,922 | +0.06(+0.30%) |
Apr 22, 2020 | 19.34 | 20.02 | 19.24 | 19.92 | 91,793 | +0.92(+4.84%) |
Apr 21, 2020 | 19.25 | 19.64 | 18.30 | 19.00 | 197,501 | -0.77(-3.89%) |
Apr 20, 2020 | 19.50 | 20.40 | 18.58 | 19.77 | 215,387 | -0.08(-0.40%) |
Apr 17, 2020 | 19.63 | 20.45 | 19.42 | 19.85 | 207,200 | +0.85(+4.47%) |
Apr 16, 2020 | 19.22 | 19.24 | 18.64 | 19.00 | 155,987 | -0.06(-0.31%) |
Apr 15, 2020 | 18.75 | 19.70 | 18.36 | 19.06 | 219,125 | -0.38(-1.95%) |
Apr 14, 2020 | 19.75 | 20.17 | 19.07 | 19.44 | 63,030 | +0.18(+0.93%) |
Apr 13, 2020 | 21.18 | 21.26 | 19.14 | 19.26 | 109,900 | -2.10(-9.83%) |
Apr 09, 2020 | 20.88 | 22.48 | 20.41 | 21.36 | 225,400 | +0.77(+3.74%) |
Apr 08, 2020 | 20.21 | 20.83 | 19.21 | 20.59 | 224,199 | +0.60(+3.00%) |
Apr 07, 2020 | 19.89 | 20.30 | 19.45 | 19.99 | 280,979 | +0.76(+3.95%) |
Apr 06, 2020 | 17.61 | 19.44 | 17.51 | 19.23 | 154,339 | +2.28(+13.45%) |
Apr 03, 2020 | 18.12 | 18.18 | 16.83 | 16.95 | 170,300 | -1.16(-6.41%) |
Apr 02, 2020 | 17.20 | 18.49 | 16.68 | 18.11 | 373,207 | +0.70(+4.02%) |
Apr 01, 2020 | 18.17 | 18.80 | 17.04 | 17.41 | 295,311 | -1.68(-8.80%) |
Mar 31, 2020 | 20.33 | 21.14 | 18.39 | 19.09 | 364,458 | -1.46(-7.10%) |
Mar 30, 2020 | 20.02 | 20.94 | 18.58 | 20.55 | 330,849 | +0.72(+3.63%) |
Mar 27, 2020 | 17.96 | 20.88 | 17.09 | 19.83 | 351,600 | +0.93(+4.92%) |
Mar 26, 2020 | 16.54 | 20.12 | 16.54 | 18.90 | 363,656 | +2.39(+14.48%) |
Mar 25, 2020 | 14.45 | 16.84 | 14.05 | 16.51 | 290,660 | +2.00(+13.78%) |
Mar 24, 2020 | 15.05 | 16.32 | 14.04 | 14.51 | 567,997 | +0.51(+3.64%) |
Mar 23, 2020 | 14.89 | 15.85 | 13.51 | 14.00 | 373,358 | -0.48(-3.31%) |
Mar 20, 2020 | 14.87 | 15.89 | 13.09 | 14.48 | 302,600 | -0.30(-2.03%) |
Mar 19, 2020 | 14.00 | 14.95 | 13.01 | 14.78 | 637,997 | +0.73(+5.20%) |
Mar 18, 2020 | 19.48 | 20.43 | 14.04 | 14.05 | 285,826 | -6.71(-32.32%) |
Mar 17, 2020 | 20.91 | 21.53 | 19.89 | 20.76 | 280,724 | +0.14(+0.68%) |
Mar 16, 2020 | 22.90 | 22.99 | 20.35 | 20.62 | 318,085 | -4.28(-17.19%) |
Mar 13, 2020 | 23.28 | 25.31 | 22.21 | 24.90 | 292,900 | +2.54(+11.36%) |
Mar 12, 2020 | 23.68 | 23.68 | 21.86 | 22.36 | 353,511 | -2.87(-11.38%) |
Mar 11, 2020 | 25.72 | 26.10 | 24.68 | 25.23 | 344,720 | -0.64(-2.47%) |
Mar 10, 2020 | 26.00 | 26.57 | 25.43 | 25.87 | 253,385 | +0.66(+2.62%) |
Mar 09, 2020 | 24.70 | 25.56 | 24.01 | 25.21 | 236,609 | -0.94(-3.59%) |
Mar 06, 2020 | 26.00 | 26.34 | 25.64 | 26.15 | 394,300 | -0.68(-2.53%) |
Mar 05, 2020 | 27.95 | 28.40 | 26.67 | 26.83 | 116,854 | -1.78(-6.22%) |
Mar 04, 2020 | 28.93 | 29.00 | 27.50 | 28.61 | 136,308 | +0.11(+0.39%) |
Mar 03, 2020 | 29.04 | 29.56 | 27.96 | 28.50 | 244,438 | -0.55(-1.89%) |
Mar 02, 2020 | 29.23 | 29.89 | 28.40 | 29.05 | 127,073 | +0.07(+0.24%) |
Feb 28, 2020 | 29.12 | 30.00 | 28.26 | 28.98 | 333,700 | +0.61(+2.15%) |
Feb 27, 2020 | 29.82 | 30.30 | 28.16 | 28.37 | 200,856 | -2.13(-6.98%) |
Feb 26, 2020 | 31.02 | 31.54 | 30.32 | 30.50 | 115,611 | -0.27(-0.88%) |
Feb 25, 2020 | 31.70 | 31.70 | 30.18 | 30.77 | 102,717 | -0.68(-2.16%) |
Feb 24, 2020 | 30.32 | 31.87 | 30.16 | 31.45 | 165,369 | -0.10(-0.32%) |
Feb 21, 2020 | 32.89 | 32.95 | 30.91 | 31.55 | 173,200 | -1.34(-4.07%) |
Feb 20, 2020 | 32.70 | 33.57 | 32.40 | 32.89 | 142,442 | +0.17(+0.52%) |
Feb 19, 2020 | 31.97 | 33.12 | 31.75 | 32.72 | 224,483 | +0.82(+2.57%) |
Feb 18, 2020 | 31.87 | 32.45 | 31.70 | 31.90 | 116,448 | +0.03(+0.09%) |
Feb 14, 2020 | 32.40 | 32.64 | 31.81 | 31.87 | 167,000 | -0.38(-1.18%) |
Feb 13, 2020 | 31.22 | 33.01 | 30.75 | 32.25 | 1,241,876 | +0.81(+2.58%) |
Feb 12, 2020 | 34.15 | 34.15 | 30.51 | 31.44 | 1,247,352 | -3.77(-10.71%) |
Feb 11, 2020 | 34.59 | 35.89 | 30.77 | 35.21 | 344,543 | -0.94(-2.60%) |
Feb 10, 2020 | 36.44 | 37.85 | 35.36 | 36.15 | 169,064 | -0.12(-0.33%) |
Feb 07, 2020 | 35.57 | 36.50 | 35.43 | 36.27 | 117,900 | +0.67(+1.88%) |
Feb 06, 2020 | 35.10 | 35.65 | 34.71 | 35.60 | 161,712 | +0.62(+1.77%) |
Feb 05, 2020 | 34.82 | 35.12 | 34.42 | 34.98 | 184,016 | +0.20(+0.58%) |
Feb 04, 2020 | 33.96 | 34.94 | 33.71 | 34.78 | 80,998 | +1.27(+3.79%) |
Feb 03, 2020 | 32.33 | 33.75 | 32.33 | 33.51 | 156,275 | +1.22(+3.78%) |
Jan 31, 2020 | 32.23 | 32.88 | 31.90 | 32.29 | 128,000 | -0.10(-0.31%) |
Jan 30, 2020 | 32.14 | 32.97 | 32.00 | 32.39 | 85,076 | +0.19(+0.59%) |
Jan 29, 2020 | 32.43 | 32.69 | 32.01 | 32.20 | 76,682 | +0.01(+0.03%) |
Jan 28, 2020 | 31.62 | 32.74 | 31.49 | 32.19 | 71,733 | +0.71(+2.26%) |
Jan 27, 2020 | 31.31 | 31.82 | 30.86 | 31.48 | 75,356 | -0.69(-2.14%) |
Jan 24, 2020 | 33.65 | 33.89 | 31.22 | 32.17 | 134,000 | -1.31(-3.91%) |
Jan 23, 2020 | 32.81 | 34.19 | 32.64 | 33.48 | 138,590 | +0.41(+1.24%) |
Jan 22, 2020 | 32.34 | 33.07 | 32.33 | 33.07 | 197,469 | +0.86(+2.67%) |
Jan 21, 2020 | 31.53 | 32.30 | 31.53 | 32.21 | 96,336 | +0.41(+1.29%) |
Jan 17, 2020 | 31.68 | 31.91 | 31.28 | 31.80 | 98,800 | +0.40(+1.27%) |
Jan 16, 2020 | 31.20 | 31.46 | 31.00 | 31.40 | 152,407 | +0.40(+1.29%) |
Jan 15, 2020 | 30.80 | 31.46 | 30.78 | 31.00 | 123,233 | +0.20(+0.65%) |
Jan 14, 2020 | 30.64 | 31.04 | 30.30 | 30.80 | 193,503 | +0.11(+0.36%) |
Jan 13, 2020 | 30.13 | 30.80 | 30.13 | 30.69 | 86,946 | +0.60(+1.99%) |
Jan 10, 2020 | 30.09 | 30.32 | 29.75 | 30.09 | 107,400 | +0.07(+0.23%) |
Jan 09, 2020 | 29.55 | 30.70 | 29.40 | 30.02 | 209,528 | +0.72(+2.46%) |
Jan 08, 2020 | 29.26 | 29.81 | 29.13 | 29.30 | 123,758 | +0.17(+0.58%) |
Jan 07, 2020 | 29.13 | 29.51 | 28.81 | 29.13 | 76,902 | -0.11(-0.38%) |
Jan 06, 2020 | 28.95 | 29.34 | 28.46 | 29.24 | 66,008 | +0.26(+0.90%) |
Jan 03, 2020 | 28.89 | 29.46 | 28.55 | 28.98 | 115,400 | -0.33(-1.13%) |
Jan 02, 2020 | 28.41 | 29.68 | 28.23 | 29.31 | 110,142 | +1.06(+3.75%) |
Dec 31, 2019 | 27.27 | 28.51 | 27.26 | 28.25 | 184,800 | +0.95(+3.48%) |
Dec 30, 2019 | 28.17 | 28.17 | 27.00 | 27.30 | 260,154 | -1.00(-3.53%) |
Dec 27, 2019 | 28.54 | 28.58 | 27.89 | 28.30 | 56,500 | -0.13(-0.46%) |
Dec 26, 2019 | 27.95 | 28.61 | 27.81 | 28.43 | 84,172 | +0.40(+1.43%) |
Dec 24, 2019 | 28.37 | 28.50 | 27.46 | 28.03 | 72,300 | -0.37(-1.30%) |
Dec 23, 2019 | 29.33 | 29.33 | 28.26 | 28.40 | 113,268 | -0.96(-3.27%) |
Dec 20, 2019 | 29.03 | 29.48 | 28.93 | 29.36 | 262,600 | +0.30(+1.03%) |
Dec 19, 2019 | 28.87 | 29.12 | 28.35 | 29.06 | 119,598 | +0.11(+0.38%) |
Dec 18, 2019 | 28.72 | 29.03 | 28.45 | 28.95 | 138,304 | +0.29(+1.01%) |
Dec 17, 2019 | 28.30 | 28.85 | 28.21 | 28.66 | 248,720 | +0.18(+0.63%) |
Dec 16, 2019 | 28.52 | 28.86 | 28.13 | 28.48 | 125,722 | -0.01(-0.04%) |
Dec 13, 2019 | 27.78 | 28.75 | 27.78 | 28.49 | 129,400 | +0.52(+1.86%) |
Dec 12, 2019 | 28.00 | 28.33 | 27.41 | 27.97 | 88,199 | -0.03(-0.11%) |
Dec 11, 2019 | 27.79 | 28.28 | 27.27 | 28.00 | 85,448 | +0.43(+1.56%) |
Dec 10, 2019 | 27.93 | 28.10 | 27.30 | 27.57 | 120,392 | -0.52(-1.85%) |
Dec 09, 2019 | 28.24 | 28.24 | 27.34 | 28.09 | 128,050 | -0.15(-0.53%) |
Dec 06, 2019 | 28.40 | 28.58 | 28.16 | 28.24 | 145,500 | +0.06(+0.21%) |
Dec 05, 2019 | 28.06 | 28.38 | 27.94 | 28.18 | 118,550 | +0.07(+0.25%) |
Dec 04, 2019 | 27.48 | 28.25 | 27.25 | 28.11 | 128,684 | +0.60(+2.18%) |
Dec 03, 2019 | 26.88 | 27.56 | 26.73 | 27.51 | 161,245 | +0.30(+1.10%) |
Dec 02, 2019 | 27.33 | 27.35 | 26.51 | 27.21 | 141,348 | -0.11(-0.40%) |
Nov 29, 2019 | 26.97 | 27.49 | 26.76 | 27.32 | 112,000 | +0.37(+1.37%) |
Nov 27, 2019 | 26.96 | 27.36 | 26.37 | 26.95 | 159,200 | +0.04(+0.15%) |
Nov 26, 2019 | 26.93 | 27.59 | 26.41 | 26.91 | 150,119 | -0.09(-0.33%) |
Nov 25, 2019 | 26.02 | 27.82 | 26.02 | 27.00 | 447,458 | +0.87(+3.33%) |
Nov 22, 2019 | 25.35 | 26.33 | 23.55 | 26.13 | 368,100 | +3.83(+17.17%) |
Nov 21, 2019 | 22.87 | 23.28 | 22.03 | 22.30 | 148,907 | -0.51(-2.24%) |
Nov 20, 2019 | 22.58 | 23.49 | 22.44 | 22.81 | 157,622 | +0.02(+0.09%) |
Nov 19, 2019 | 21.81 | 22.98 | 21.65 | 22.79 | 106,716 | +1.04(+4.78%) |
Nov 18, 2019 | 22.10 | 22.22 | 21.34 | 21.75 | 269,411 | -0.33(-1.49%) |
Nov 15, 2019 | 22.55 | 22.55 | 21.90 | 22.08 | 102,400 | -0.31(-1.38%) |
Nov 14, 2019 | 21.71 | 22.79 | 21.64 | 22.39 | 132,569 | +0.67(+3.08%) |
Nov 13, 2019 | 21.47 | 21.93 | 21.19 | 21.72 | 115,671 | +0.12(+0.56%) |
Nov 12, 2019 | 21.10 | 21.67 | 20.75 | 21.60 | 111,361 | +0.52(+2.47%) |
Nov 11, 2019 | 20.69 | 21.26 | 20.47 | 21.08 | 69,622 | +0.26(+1.25%) |
Nov 08, 2019 | 20.36 | 20.88 | 19.83 | 20.82 | 134,600 | +0.28(+1.36%) |
Nov 07, 2019 | 21.01 | 21.16 | 20.36 | 20.54 | 75,725 | -0.37(-1.77%) |
Nov 06, 2019 | 20.77 | 21.19 | 20.40 | 20.91 | 78,150 | +0.04(+0.19%) |
Nov 05, 2019 | 21.26 | 21.39 | 20.77 | 20.87 | 95,763 | -0.22(-1.04%) |
Nov 04, 2019 | 20.84 | 21.29 | 20.47 | 21.09 | 118,205 | +0.45(+2.18%) |
Nov 01, 2019 | 20.50 | 20.68 | 20.21 | 20.64 | 80,900 | +0.19(+0.93%) |
Oct 31, 2019 | 20.88 | 21.06 | 20.21 | 20.45 | 91,739 | -0.35(-1.68%) |
Oct 30, 2019 | 21.00 | 21.10 | 20.09 | 20.80 | 140,349 | -0.24(-1.14%) |
Oct 29, 2019 | 20.38 | 21.19 | 20.09 | 21.04 | 116,984 | +0.71(+3.49%) |
Oct 28, 2019 | 20.00 | 20.95 | 19.87 | 20.33 | 95,055 | +0.57(+2.88%) |
Oct 25, 2019 | 20.71 | 20.76 | 19.69 | 19.76 | 100,800 | -1.10(-5.27%) |
Oct 24, 2019 | 20.19 | 20.95 | 19.75 | 20.86 | 133,048 | +0.81(+4.04%) |
Oct 23, 2019 | 19.61 | 20.55 | 19.61 | 20.05 | 87,261 | +0.38(+1.93%) |
Oct 22, 2019 | 19.84 | 20.31 | 19.58 | 19.67 | 96,402 | -0.06(-0.30%) |
Oct 21, 2019 | 19.79 | 19.87 | 19.58 | 19.73 | 103,102 | +0.10(+0.51%) |
Oct 18, 2019 | 19.62 | 19.95 | 19.55 | 19.63 | 169,400 | -0.14(-0.71%) |
Oct 17, 2019 | 20.02 | 20.14 | 19.63 | 19.77 | 93,863 | -0.19(-0.95%) |
Oct 16, 2019 | 20.28 | 20.39 | 19.85 | 19.96 | 136,271 | -0.40(-1.96%) |
Oct 15, 2019 | 20.18 | 20.50 | 19.89 | 20.36 | 120,842 | +0.16(+0.79%) |
Oct 14, 2019 | 20.21 | 20.41 | 19.76 | 20.20 | 92,342 | -0.10(-0.49%) |
Oct 11, 2019 | 20.28 | 20.86 | 20.06 | 20.30 | 154,400 | +0.29(+1.45%) |
Oct 10, 2019 | 19.74 | 20.07 | 19.65 | 20.01 | 108,010 | +0.26(+1.32%) |
Oct 09, 2019 | 19.50 | 19.95 | 19.28 | 19.75 | 105,724 | +0.40(+2.07%) |
Oct 08, 2019 | 19.45 | 19.55 | 19.13 | 19.35 | 101,091 | -0.36(-1.83%) |
Oct 07, 2019 | 19.59 | 19.85 | 19.59 | 19.71 | 99,276 | -0.11(-0.55%) |
Oct 04, 2019 | 19.50 | 19.95 | 19.34 | 19.82 | 148,200 | +0.41(+2.11%) |
Oct 03, 2019 | 19.08 | 19.45 | 18.65 | 19.41 | 129,771 | +0.23(+1.20%) |
Oct 02, 2019 | 19.35 | 19.51 | 18.88 | 19.18 | 151,525 | -0.37(-1.89%) |
Oct 01, 2019 | 20.23 | 20.23 | 19.36 | 19.55 | 152,188 | -0.57(-2.83%) |
Sep 30, 2019 | 19.77 | 20.50 | 19.70 | 20.12 | 276,773 | +0.41(+2.08%) |
Sep 27, 2019 | 21.19 | 21.40 | 19.40 | 19.71 | 239,900 | -0.03(-0.15%) |
Sep 26, 2019 | 20.04 | 20.20 | 19.53 | 19.74 | 133,709 | -0.46(-2.28%) |
Sep 25, 2019 | 19.93 | 20.33 | 19.29 | 20.20 | 101,786 | +0.21(+1.05%) |
Sep 24, 2019 | 20.53 | 20.59 | 19.72 | 19.99 | 137,950 | -0.48(-2.34%) |
Sep 23, 2019 | 20.66 | 21.01 | 20.43 | 20.47 | 184,690 | -0.16(-0.78%) |
Sep 20, 2019 | 20.72 | 21.17 | 20.54 | 20.63 | 802,600 | -0.09(-0.43%) |
Sep 19, 2019 | 20.53 | 20.97 | 20.27 | 20.72 | 176,003 | +0.12(+0.58%) |
Sep 18, 2019 | 20.71 | 20.71 | 20.21 | 20.60 | 242,432 | -0.17(-0.82%) |
Sep 17, 2019 | 20.63 | 21.01 | 20.13 | 20.77 | 93,789 | +0.20(+0.97%) |
Sep 16, 2019 | 20.45 | 21.04 | 20.45 | 20.57 | 154,583 | +0.12(+0.59%) |
Sep 13, 2019 | 20.58 | 20.73 | 20.17 | 20.45 | 132,500 | -0.09(-0.44%) |
Sep 12, 2019 | 19.94 | 20.72 | 19.37 | 20.54 | 190,756 | +0.70(+3.53%) |
Sep 11, 2019 | 20.00 | 20.14 | 19.34 | 19.84 | 190,289 | -0.18(-0.90%) |
Sep 10, 2019 | 21.27 | 21.27 | 19.69 | 20.02 | 283,938 | -1.23(-5.79%) |
Sep 09, 2019 | 22.31 | 23.38 | 21.14 | 21.25 | 180,783 | -0.94(-4.24%) |
Sep 06, 2019 | 23.17 | 23.45 | 22.04 | 22.19 | 137,200 | -0.91(-3.94%) |
Sep 05, 2019 | 21.87 | 23.18 | 21.50 | 23.10 | 171,194 | +1.49(+6.89%) |
Sep 04, 2019 | 21.90 | 22.24 | 21.18 | 21.61 | 280,102 | -0.05(-0.23%) |
Sep 03, 2019 | 22.60 | 22.92 | 21.54 | 21.66 | 174,268 | -0.96(-4.24%) |
Aug 30, 2019 | 22.92 | 22.92 | 21.60 | 22.62 | 236,900 | -0.15(-0.66%) |
Aug 29, 2019 | 22.42 | 22.85 | 22.12 | 22.77 | 130,159 | +0.57(+2.57%) |
Aug 28, 2019 | 22.32 | 22.67 | 21.86 | 22.20 | 141,362 | -0.20(-0.89%) |
Aug 27, 2019 | 22.55 | 23.20 | 21.85 | 22.40 | 162,479 | -0.15(-0.67%) |
Aug 26, 2019 | 22.47 | 22.84 | 21.46 | 22.55 | 258,390 | +0.36(+1.62%) |
Aug 23, 2019 | 23.21 | 23.21 | 22.06 | 22.19 | 312,000 | -1.00(-4.31%) |
Aug 22, 2019 | 23.32 | 24.16 | 22.49 | 23.19 | 120,918 | -0.11(-0.47%) |
Aug 21, 2019 | 24.00 | 24.28 | 23.03 | 23.30 | 187,502 | -0.55(-2.31%) |
Aug 20, 2019 | 23.16 | 24.00 | 23.04 | 23.85 | 479,917 | +0.50(+2.14%) |
Aug 19, 2019 | 22.93 | 23.70 | 22.92 | 23.35 | 147,339 | +0.54(+2.37%) |
Aug 16, 2019 | 22.59 | 22.89 | 22.26 | 22.81 | 479,300 | +0.25(+1.11%) |
Aug 15, 2019 | 22.12 | 22.80 | 21.57 | 22.56 | 216,596 | +0.47(+2.13%) |
Aug 14, 2019 | 21.51 | 22.54 | 20.96 | 22.09 | 484,340 | +0.66(+3.08%) |
Aug 13, 2019 | 21.50 | 21.72 | 20.29 | 21.43 | 342,453 | -0.10(-0.46%) |
Aug 12, 2019 | 24.00 | 24.00 | 20.77 | 21.53 | 608,950 | -2.24(-9.42%) |
Aug 09, 2019 | 26.11 | 26.97 | 23.02 | 23.77 | 407,900 | -4.95(-17.24%) |
Aug 08, 2019 | 27.76 | 28.94 | 27.76 | 28.72 | 334,638 | +1.16(+4.21%) |
Aug 07, 2019 | 26.71 | 27.79 | 26.61 | 27.56 | 65,411 | +0.61(+2.26%) |
Aug 06, 2019 | 26.42 | 27.10 | 26.08 | 26.95 | 325,248 | +0.92(+3.53%) |
Aug 05, 2019 | 27.46 | 27.74 | 25.75 | 26.03 | 142,596 | -1.96(-7.00%) |
Aug 02, 2019 | 28.01 | 28.25 | 27.30 | 27.99 | 133,600 | -0.17(-0.60%) |
Aug 01, 2019 | 28.56 | 28.99 | 28.04 | 28.16 | 80,050 | -0.41(-1.44%) |
Jul 31, 2019 | 28.82 | 29.22 | 28.35 | 28.57 | 121,492 | -0.25(-0.87%) |
Jul 30, 2019 | 28.96 | 29.14 | 28.54 | 28.82 | 66,845 | -0.20(-0.69%) |
Jul 29, 2019 | 28.63 | 29.24 | 28.42 | 29.02 | 108,470 | +0.51(+1.79%) |
Jul 26, 2019 | 28.11 | 29.18 | 27.83 | 28.51 | 174,300 | +0.57(+2.04%) |
Jul 25, 2019 | 28.09 | 28.49 | 27.65 | 27.94 | 99,387 | -0.21(-0.75%) |
Jul 24, 2019 | 27.59 | 28.43 | 27.59 | 28.15 | 143,343 | +0.46(+1.66%) |
Jul 23, 2019 | 27.44 | 27.91 | 27.00 | 27.69 | 109,774 | +0.40(+1.47%) |
Jul 22, 2019 | 27.68 | 27.98 | 27.10 | 27.29 | 88,364 | -0.43(-1.55%) |
Jul 19, 2019 | 28.03 | 28.52 | 27.61 | 27.72 | 80,400 | -0.38(-1.35%) |
Jul 18, 2019 | 28.13 | 28.40 | 27.75 | 28.10 | 147,074 | -0.10(-0.35%) |
Jul 17, 2019 | 28.83 | 28.96 | 28.16 | 28.20 | 199,908 | -0.50(-1.74%) |
Jul 16, 2019 | 28.58 | 29.16 | 28.44 | 28.70 | 172,795 | +0.06(+0.21%) |
Jul 15, 2019 | 28.25 | 28.96 | 28.20 | 28.64 | 265,648 | +0.37(+1.31%) |
Jul 12, 2019 | 28.86 | 29.10 | 28.01 | 28.27 | 156,000 | -0.70(-2.42%) |
Jul 11, 2019 | 29.24 | 29.50 | 28.79 | 28.97 | 201,403 | +0.06(+0.21%) |
Jul 10, 2019 | 29.04 | 29.21 | 28.41 | 28.91 | 223,865 | -0.04(-0.14%) |
Jul 09, 2019 | 29.15 | 29.79 | 28.81 | 28.95 | 183,025 | -0.44(-1.50%) |
Jul 08, 2019 | 29.14 | 29.94 | 28.55 | 29.39 | 165,474 | +0.23(+0.79%) |
Jul 05, 2019 | 29.79 | 29.79 | 28.86 | 29.16 | 116,700 | -0.77(-2.57%) |
Jul 03, 2019 | 29.90 | 30.15 | 29.66 | 29.93 | 86,300 | +0.18(+0.61%) |
Jul 02, 2019 | 29.84 | 30.28 | 29.20 | 29.75 | 143,401 | -0.30(-1.00%) |
Jul 01, 2019 | 29.74 | 31.44 | 29.17 | 30.05 | 407,906 | +0.60(+2.04%) |
Jun 28, 2019 | 29.09 | 29.85 | 28.71 | 29.45 | 526,200 | +0.43(+1.48%) |
Jun 27, 2019 | 28.25 | 29.45 | 28.10 | 29.02 | 264,603 | +0.77(+2.73%) |
Jun 26, 2019 | 28.59 | 28.72 | 27.93 | 28.25 | 170,450 | -0.25(-0.88%) |
Jun 25, 2019 | 27.42 | 29.00 | 27.41 | 28.50 | 224,537 | +1.06(+3.86%) |
Jun 24, 2019 | 27.25 | 27.56 | 25.70 | 27.44 | 180,401 | +0.48(+1.78%) |
Jun 21, 2019 | 26.68 | 26.98 | 26.52 | 26.96 | 253,300 | +0.12(+0.45%) |
Jun 20, 2019 | 26.20 | 27.08 | 26.20 | 26.84 | 177,165 | +0.48(+1.82%) |
Jun 19, 2019 | 25.51 | 26.49 | 24.89 | 26.36 | 243,468 | +0.77(+3.01%) |
Jun 18, 2019 | 25.05 | 25.68 | 24.82 | 25.59 | 241,162 | +0.54(+2.16%) |
Jun 17, 2019 | 24.80 | 25.66 | 24.17 | 25.05 | 165,320 | +0.28(+1.13%) |
Jun 14, 2019 | 24.34 | 25.04 | 24.18 | 24.77 | 216,400 | +0.33(+1.35%) |
Jun 13, 2019 | 24.08 | 24.80 | 23.88 | 24.44 | 391,885 | +1.06(+4.53%) |
Jun 12, 2019 | 23.52 | 23.79 | 23.06 | 23.38 | 155,742 | -0.15(-0.64%) |
Jun 11, 2019 | 23.82 | 24.00 | 22.65 | 23.53 | 206,591 | -0.04(-0.17%) |
Jun 10, 2019 | 23.50 | 24.26 | 23.34 | 23.57 | 281,069 | +0.36(+1.55%) |
Jun 07, 2019 | 22.80 | 23.60 | 22.44 | 23.21 | 482,100 | +0.33(+1.44%) |
Jun 06, 2019 | 24.40 | 24.69 | 22.30 | 22.88 | 2,642,025 | -1.04(-4.35%) |
Jun 05, 2019 | 23.21 | 24.23 | 22.91 | 23.92 | 170,231 | +0.61(+2.62%) |
Jun 04, 2019 | 23.46 | 23.84 | 22.22 | 23.31 | 299,331 | -1.35(-5.47%) |