Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.26 | 24.90 | 23.71 | 24.65 | 169,000 | +0.02(+0.08%) |
May 28, 2020 | 25.46 | 26.19 | 24.56 | 24.63 | 111,212 | -1.12(-4.35%) |
May 27, 2020 | 24.95 | 25.99 | 24.45 | 25.75 | 116,807 | +1.40(+5.75%) |
May 26, 2020 | 24.58 | 25.11 | 24.00 | 24.35 | 105,931 | +0.54(+2.27%) |
May 22, 2020 | 23.10 | 23.95 | 22.96 | 23.81 | 67,000 | +0.45(+1.93%) |
May 21, 2020 | 23.98 | 24.54 | 23.34 | 23.36 | 112,866 | -0.78(-3.23%) |
May 20, 2020 | 23.52 | 24.21 | 23.48 | 24.14 | 77,981 | +1.16(+5.05%) |
May 19, 2020 | 23.75 | 23.98 | 22.96 | 22.98 | 106,421 | -1.01(-4.21%) |
May 18, 2020 | 22.51 | 24.03 | 22.47 | 23.99 | 131,526 | +2.35(+10.86%) |
May 15, 2020 | 21.44 | 21.69 | 21.02 | 21.64 | 105,700 | +0.06(+0.28%) |
May 14, 2020 | 21.49 | 21.82 | 20.10 | 21.58 | 182,395 | -0.52(-2.35%) |
May 13, 2020 | 21.57 | 22.33 | 21.05 | 22.10 | 172,830 | +0.39(+1.77%) |
May 12, 2020 | 24.31 | 24.31 | 21.52 | 21.71 | 241,925 | -3.64(-14.34%) |
May 11, 2020 | 26.95 | 26.99 | 25.04 | 25.35 | 169,979 | -1.46(-5.45%) |
May 08, 2020 | 25.86 | 27.02 | 25.64 | 26.81 | 86,600 | +1.56(+6.18%) |
May 07, 2020 | 24.39 | 25.33 | 23.86 | 25.25 | 99,216 | +1.45(+6.09%) |
May 06, 2020 | 24.95 | 25.14 | 23.68 | 23.80 | 135,815 | -1.15(-4.61%) |
May 05, 2020 | 25.59 | 26.32 | 24.65 | 24.95 | 158,445 | -0.17(-0.68%) |
May 04, 2020 | 25.10 | 25.51 | 24.32 | 25.12 | 116,621 | -0.21(-0.83%) |
May 01, 2020 | 25.17 | 26.30 | 24.84 | 25.33 | 219,100 | -0.59(-2.28%) |
Apr 30, 2020 | 26.01 | 26.21 | 25.25 | 25.92 | 158,974 | -0.63(-2.37%) |
Apr 29, 2020 | 25.46 | 27.02 | 25.08 | 26.55 | 150,457 | +2.15(+8.81%) |
Apr 28, 2020 | 24.15 | 24.64 | 23.68 | 24.40 | 73,987 | +1.09(+4.68%) |
Apr 27, 2020 | 22.66 | 23.48 | 22.66 | 23.31 | 123,175 | +0.90(+4.02%) |
Apr 24, 2020 | 22.26 | 22.63 | 21.26 | 22.41 | 112,700 | +0.21(+0.95%) |
Apr 23, 2020 | 21.71 | 22.82 | 21.71 | 22.20 | 104,343 | +0.60(+2.78%) |
Apr 22, 2020 | 21.89 | 21.92 | 20.99 | 21.60 | 86,417 | +0.37(+1.74%) |
Apr 21, 2020 | 21.95 | 21.95 | 20.83 | 21.23 | 101,163 | -1.26(-5.60%) |
Apr 20, 2020 | 22.11 | 22.89 | 21.91 | 22.49 | 115,780 | -0.21(-0.93%) |
Apr 17, 2020 | 22.20 | 23.42 | 22.20 | 22.70 | 91,400 | +1.14(+5.29%) |
Apr 16, 2020 | 22.17 | 22.77 | 20.87 | 21.56 | 125,755 | -0.36(-1.64%) |
Apr 15, 2020 | 22.22 | 22.45 | 21.51 | 21.92 | 143,092 | -1.18(-5.11%) |
Apr 14, 2020 | 23.83 | 23.99 | 22.70 | 23.10 | 76,938 | -0.09(-0.39%) |
Apr 13, 2020 | 23.17 | 23.23 | 22.46 | 23.19 | 91,188 | -0.18(-0.77%) |
Apr 09, 2020 | 22.83 | 23.58 | 22.23 | 23.37 | 187,500 | +1.24(+5.60%) |
Apr 08, 2020 | 21.46 | 22.46 | 20.79 | 22.13 | 128,393 | +1.14(+5.43%) |
Apr 07, 2020 | 22.79 | 23.13 | 20.43 | 20.99 | 208,326 | -0.99(-4.50%) |
Apr 06, 2020 | 20.95 | 22.16 | 20.95 | 21.98 | 225,771 | +1.92(+9.57%) |
Apr 03, 2020 | 20.39 | 20.67 | 19.12 | 20.06 | 177,700 | -0.64(-3.09%) |
Apr 02, 2020 | 19.92 | 21.13 | 19.92 | 20.70 | 124,270 | +0.82(+4.12%) |
Apr 01, 2020 | 20.34 | 21.25 | 19.53 | 19.88 | 213,490 | -1.51(-7.06%) |
Mar 31, 2020 | 22.65 | 23.24 | 21.04 | 21.39 | 189,133 | -1.54(-6.72%) |
Mar 30, 2020 | 21.36 | 22.98 | 20.38 | 22.93 | 130,595 | +1.93(+9.19%) |
Mar 27, 2020 | 21.25 | 21.41 | 20.47 | 21.00 | 186,900 | -1.30(-5.83%) |
Mar 26, 2020 | 20.54 | 22.33 | 20.13 | 22.30 | 220,672 | +2.24(+11.17%) |
Mar 25, 2020 | 20.56 | 21.95 | 19.47 | 20.06 | 162,158 | -0.35(-1.71%) |
Mar 24, 2020 | 19.39 | 20.75 | 18.75 | 20.41 | 203,988 | +2.07(+11.29%) |
Mar 23, 2020 | 16.65 | 18.41 | 16.02 | 18.34 | 275,507 | +1.84(+11.15%) |
Mar 20, 2020 | 15.20 | 16.76 | 14.97 | 16.50 | 331,100 | +1.33(+8.77%) |
Mar 19, 2020 | 14.91 | 15.59 | 14.01 | 15.17 | 425,897 | +0.38(+2.57%) |
Mar 18, 2020 | 14.86 | 15.42 | 13.78 | 14.79 | 261,399 | -1.03(-6.51%) |
Mar 17, 2020 | 15.00 | 17.36 | 13.98 | 15.82 | 297,033 | +1.26(+8.65%) |
Mar 16, 2020 | 14.55 | 17.15 | 14.42 | 14.56 | 224,615 | -3.78(-20.61%) |
Mar 13, 2020 | 18.22 | 19.14 | 16.66 | 18.34 | 229,600 | +1.41(+8.33%) |
Mar 12, 2020 | 20.44 | 20.51 | 16.76 | 16.93 | 184,123 | -4.97(-22.69%) |
Mar 11, 2020 | 22.33 | 22.52 | 21.52 | 21.90 | 110,554 | -1.05(-4.58%) |
Mar 10, 2020 | 23.87 | 23.87 | 21.89 | 22.95 | 113,021 | -0.32(-1.38%) |
Mar 09, 2020 | 24.25 | 25.43 | 23.00 | 23.27 | 142,071 | -2.55(-9.88%) |
Mar 06, 2020 | 25.03 | 26.02 | 24.75 | 25.82 | 222,400 | -0.28(-1.07%) |
Mar 05, 2020 | 27.22 | 27.55 | 25.80 | 26.10 | 132,299 | -1.88(-6.72%) |
Mar 04, 2020 | 28.48 | 29.11 | 27.49 | 27.98 | 178,101 | -0.04(-0.14%) |
Mar 03, 2020 | 29.20 | 29.42 | 27.81 | 28.02 | 113,556 | -1.20(-4.11%) |
Mar 02, 2020 | 28.64 | 29.31 | 28.18 | 29.22 | 132,108 | +0.79(+2.78%) |
Feb 28, 2020 | 28.10 | 28.82 | 27.60 | 28.43 | 211,900 | -0.35(-1.22%) |
Feb 27, 2020 | 28.91 | 29.79 | 28.15 | 28.78 | 234,033 | -0.78(-2.64%) |
Feb 26, 2020 | 29.37 | 30.05 | 29.05 | 29.56 | 112,588 | +0.42(+1.44%) |
Feb 25, 2020 | 30.81 | 30.81 | 29.07 | 29.14 | 170,199 | -1.51(-4.93%) |
Feb 24, 2020 | 30.14 | 30.79 | 29.36 | 30.65 | 85,751 | -0.60(-1.92%) |
Feb 21, 2020 | 31.71 | 31.71 | 31.14 | 31.25 | 67,900 | -0.67(-2.10%) |
Feb 20, 2020 | 31.71 | 31.95 | 31.36 | 31.92 | 57,747 | +0.15(+0.47%) |
Feb 19, 2020 | 31.89 | 32.22 | 31.76 | 31.77 | 74,520 | -0.04(-0.13%) |
Feb 18, 2020 | 31.89 | 32.29 | 31.78 | 31.81 | 109,065 | -0.12(-0.38%) |
Feb 14, 2020 | 32.12 | 32.61 | 31.61 | 31.93 | 158,000 | +0.03(+0.09%) |
Feb 13, 2020 | 31.85 | 32.16 | 31.52 | 31.90 | 96,400 | -0.23(-0.72%) |
Feb 12, 2020 | 31.03 | 32.23 | 31.00 | 32.13 | 183,437 | +1.38(+4.49%) |
Feb 11, 2020 | 29.65 | 31.14 | 29.65 | 30.75 | 184,368 | +1.15(+3.89%) |
Feb 10, 2020 | 29.85 | 29.86 | 29.35 | 29.60 | 132,841 | -0.24(-0.80%) |
Feb 07, 2020 | 31.49 | 31.49 | 29.82 | 29.84 | 118,300 | -1.95(-6.13%) |
Feb 06, 2020 | 32.34 | 33.18 | 31.76 | 31.79 | 182,283 | -0.23(-0.72%) |
Feb 05, 2020 | 34.66 | 34.85 | 31.74 | 32.02 | 268,374 | -3.77(-10.53%) |
Feb 04, 2020 | 35.68 | 35.96 | 34.91 | 35.79 | 101,448 | +0.55(+1.56%) |
Feb 03, 2020 | 35.13 | 35.41 | 34.79 | 35.24 | 140,973 | +0.35(+1.00%) |
Jan 31, 2020 | 35.14 | 35.30 | 34.42 | 34.89 | 112,400 | -0.30(-0.85%) |
Jan 30, 2020 | 34.65 | 35.24 | 34.46 | 35.19 | 62,867 | +0.32(+0.92%) |
Jan 29, 2020 | 35.49 | 35.78 | 34.78 | 34.87 | 108,216 | -0.48(-1.36%) |
Jan 28, 2020 | 35.04 | 35.47 | 34.98 | 35.35 | 86,059 | +0.53(+1.52%) |
Jan 27, 2020 | 34.85 | 35.16 | 34.64 | 34.82 | 67,958 | -0.63(-1.78%) |
Jan 24, 2020 | 35.81 | 35.89 | 35.32 | 35.45 | 70,200 | -0.29(-0.81%) |
Jan 23, 2020 | 35.86 | 35.87 | 35.19 | 35.74 | 125,664 | -0.09(-0.25%) |
Jan 22, 2020 | 35.37 | 35.84 | 35.25 | 35.83 | 108,655 | +0.56(+1.59%) |
Jan 21, 2020 | 35.72 | 35.72 | 35.16 | 35.27 | 76,962 | -0.62(-1.73%) |
Jan 17, 2020 | 36.58 | 36.58 | 35.78 | 35.89 | 54,100 | -0.47(-1.29%) |
Jan 16, 2020 | 36.01 | 36.75 | 35.94 | 36.36 | 58,606 | +0.57(+1.59%) |
Jan 15, 2020 | 35.57 | 36.15 | 35.51 | 35.79 | 71,984 | +0.13(+0.36%) |
Jan 14, 2020 | 36.00 | 36.18 | 35.59 | 35.66 | 82,631 | -0.49(-1.36%) |
Jan 13, 2020 | 35.74 | 36.25 | 35.70 | 36.15 | 67,655 | +0.35(+0.98%) |
Jan 10, 2020 | 35.96 | 36.22 | 35.41 | 35.80 | 55,100 | -0.14(-0.39%) |
Jan 09, 2020 | 36.20 | 36.43 | 35.91 | 35.94 | 70,452 | -0.07(-0.19%) |
Jan 08, 2020 | 36.19 | 36.38 | 35.83 | 36.01 | 65,353 | -0.19(-0.52%) |
Jan 07, 2020 | 36.25 | 36.43 | 35.72 | 36.20 | 49,108 | -0.09(-0.25%) |
Jan 06, 2020 | 36.52 | 36.67 | 36.21 | 36.29 | 126,074 | -0.53(-1.44%) |
Jan 03, 2020 | 36.28 | 36.92 | 36.06 | 36.82 | 115,500 | +0.04(+0.11%) |
Jan 02, 2020 | 37.19 | 37.42 | 36.46 | 36.78 | 89,227 | -0.17(-0.46%) |
Dec 31, 2019 | 36.75 | 37.20 | 36.71 | 36.95 | 128,300 | +0.10(+0.27%) |
Dec 30, 2019 | 36.61 | 36.98 | 36.32 | 36.85 | 111,783 | +0.30(+0.82%) |
Dec 27, 2019 | 36.99 | 36.99 | 36.53 | 36.55 | 59,600 | -0.34(-0.92%) |
Dec 26, 2019 | 37.39 | 37.44 | 36.74 | 36.89 | 63,796 | -0.38(-1.02%) |
Dec 24, 2019 | 37.38 | 37.45 | 37.10 | 37.27 | 80,700 | -0.07(-0.19%) |
Dec 23, 2019 | 38.06 | 38.53 | 37.32 | 37.34 | 104,109 | -0.59(-1.56%) |
Dec 20, 2019 | 38.64 | 39.01 | 37.68 | 37.93 | 435,300 | -0.74(-1.91%) |
Dec 19, 2019 | 38.61 | 38.91 | 38.50 | 38.67 | 272,276 | +0.04(+0.10%) |
Dec 18, 2019 | 38.65 | 38.80 | 38.53 | 38.63 | 70,314 | -0.05(-0.13%) |
Dec 17, 2019 | 38.50 | 38.78 | 38.35 | 38.68 | 94,029 | +0.15(+0.39%) |
Dec 16, 2019 | 38.36 | 38.86 | 38.36 | 38.53 | 116,289 | +0.40(+1.05%) |
Dec 13, 2019 | 38.24 | 38.24 | 37.72 | 38.13 | 130,100 | -0.15(-0.39%) |
Dec 12, 2019 | 37.09 | 38.47 | 37.09 | 38.28 | 148,070 | +0.97(+2.60%) |
Dec 11, 2019 | 36.77 | 37.37 | 36.75 | 37.31 | 73,538 | +0.46(+1.25%) |
Dec 10, 2019 | 36.86 | 37.13 | 36.66 | 36.85 | 82,511 | -0.02(-0.05%) |
Dec 09, 2019 | 36.77 | 37.06 | 36.68 | 36.87 | 107,493 | -0.09(-0.24%) |
Dec 06, 2019 | 36.36 | 37.19 | 36.17 | 36.96 | 162,700 | +0.71(+1.96%) |
Dec 05, 2019 | 35.94 | 36.44 | 35.78 | 36.25 | 122,129 | +0.27(+0.75%) |
Dec 04, 2019 | 35.60 | 36.18 | 35.30 | 35.98 | 136,640 | +0.61(+1.72%) |
Dec 03, 2019 | 34.75 | 35.40 | 34.62 | 35.37 | 129,624 | +0.22(+0.63%) |
Dec 02, 2019 | 35.55 | 35.83 | 35.06 | 35.15 | 147,137 | -0.27(-0.76%) |
Nov 29, 2019 | 35.49 | 35.67 | 35.27 | 35.42 | 50,900 | -0.07(-0.20%) |
Nov 27, 2019 | 35.55 | 35.62 | 35.10 | 35.49 | 99,500 | +0.18(+0.51%) |
Nov 26, 2019 | 35.67 | 35.67 | 35.21 | 35.31 | 264,305 | -0.29(-0.81%) |
Nov 25, 2019 | 35.33 | 35.98 | 34.85 | 35.60 | 154,605 | +0.43(+1.22%) |
Nov 22, 2019 | 35.52 | 35.70 | 34.95 | 35.17 | 107,200 | -0.17(-0.48%) |
Nov 21, 2019 | 35.19 | 35.53 | 34.76 | 35.34 | 108,952 | +0.27(+0.77%) |
Nov 20, 2019 | 35.24 | 35.66 | 34.74 | 35.07 | 143,994 | -0.42(-1.18%) |
Nov 19, 2019 | 35.59 | 35.60 | 35.11 | 35.49 | 138,255 | +0.14(+0.40%) |
Nov 18, 2019 | 35.17 | 35.50 | 34.84 | 35.35 | 111,323 | +0.10(+0.28%) |
Nov 15, 2019 | 35.05 | 35.58 | 34.77 | 35.25 | 149,100 | +0.40(+1.15%) |
Nov 14, 2019 | 34.56 | 35.03 | 34.33 | 34.85 | 166,907 | +0.13(+0.37%) |
Nov 13, 2019 | 33.12 | 36.71 | 32.00 | 34.72 | 327,466 | +0.74(+2.18%) |
Nov 12, 2019 | 33.90 | 34.50 | 32.56 | 33.98 | 263,384 | +0.01(+0.03%) |
Nov 11, 2019 | 33.73 | 34.09 | 33.42 | 33.97 | 118,660 | +0.09(+0.27%) |
Nov 08, 2019 | 33.77 | 34.10 | 33.66 | 33.88 | 139,000 | +0.14(+0.41%) |
Nov 07, 2019 | 33.92 | 34.26 | 33.59 | 33.74 | 146,982 | +0.23(+0.70%) |
Nov 06, 2019 | 33.72 | 33.82 | 33.22 | 33.51 | 129,027 | -0.12(-0.37%) |
Nov 05, 2019 | 33.50 | 34.00 | 33.47 | 33.63 | 145,766 | +0.19(+0.57%) |
Nov 04, 2019 | 33.15 | 33.50 | 32.94 | 33.44 | 95,581 | +0.55(+1.67%) |
Nov 01, 2019 | 32.52 | 33.00 | 32.38 | 32.89 | 64,900 | +0.59(+1.83%) |
Oct 31, 2019 | 32.41 | 32.49 | 31.83 | 32.30 | 63,438 | -0.10(-0.31%) |
Oct 30, 2019 | 32.21 | 32.47 | 31.84 | 32.40 | 62,120 | +0.17(+0.53%) |
Oct 29, 2019 | 32.06 | 32.44 | 32.02 | 32.23 | 70,253 | -0.01(-0.02%) |
Oct 28, 2019 | 31.57 | 32.27 | 31.57 | 32.23 | 70,881 | +0.81(+2.59%) |
Oct 25, 2019 | 30.79 | 31.55 | 30.79 | 31.42 | 43,800 | +0.40(+1.29%) |
Oct 24, 2019 | 31.73 | 31.86 | 30.78 | 31.02 | 61,256 | -0.66(-2.08%) |
Oct 23, 2019 | 31.62 | 32.11 | 31.28 | 31.68 | 70,285 | +0.17(+0.54%) |
Oct 22, 2019 | 30.82 | 31.68 | 30.44 | 31.51 | 128,585 | +0.71(+2.29%) |
Oct 21, 2019 | 31.34 | 31.80 | 30.55 | 30.80 | 162,464 | -0.14(-0.47%) |
Oct 18, 2019 | 31.01 | 31.29 | 30.41 | 30.95 | 99,200 | -0.25(-0.80%) |
Oct 17, 2019 | 30.40 | 31.22 | 30.27 | 31.20 | 102,950 | +0.98(+3.24%) |
Oct 16, 2019 | 29.91 | 30.41 | 29.75 | 30.22 | 121,152 | +0.42(+1.41%) |
Oct 15, 2019 | 29.41 | 30.04 | 29.41 | 29.80 | 115,031 | +0.50(+1.71%) |
Oct 14, 2019 | 29.07 | 29.33 | 28.87 | 29.30 | 139,103 | +0.10(+0.34%) |
Oct 11, 2019 | 29.48 | 29.80 | 29.17 | 29.20 | 104,900 | +0.20(+0.69%) |
Oct 10, 2019 | 29.41 | 29.68 | 28.82 | 29.00 | 96,454 | -0.36(-1.23%) |
Oct 09, 2019 | 29.51 | 29.52 | 29.22 | 29.36 | 126,523 | +0.15(+0.51%) |
Oct 08, 2019 | 29.40 | 29.79 | 29.03 | 29.21 | 166,821 | -0.51(-1.72%) |
Oct 07, 2019 | 29.31 | 29.96 | 29.15 | 29.72 | 105,361 | +0.16(+0.54%) |
Oct 04, 2019 | 28.96 | 29.59 | 28.85 | 29.56 | 90,900 | +0.69(+2.39%) |
Oct 03, 2019 | 29.40 | 29.56 | 28.69 | 28.87 | 289,352 | -0.72(-2.43%) |
Oct 02, 2019 | 29.41 | 29.85 | 29.19 | 29.59 | 83,016 | -0.21(-0.70%) |
Oct 01, 2019 | 30.73 | 31.25 | 29.74 | 29.80 | 154,637 | -0.75(-2.45%) |
Sep 30, 2019 | 30.50 | 30.88 | 30.34 | 30.55 | 88,271 | +0.09(+0.30%) |
Sep 27, 2019 | 30.54 | 31.14 | 30.40 | 30.46 | 73,500 | -0.11(-0.36%) |
Sep 26, 2019 | 30.44 | 30.72 | 30.23 | 30.57 | 119,655 | +0.09(+0.30%) |
Sep 25, 2019 | 30.32 | 30.70 | 30.25 | 30.48 | 116,288 | +0.28(+0.93%) |
Sep 24, 2019 | 30.64 | 30.98 | 30.15 | 30.20 | 228,802 | -0.25(-0.82%) |
Sep 23, 2019 | 30.11 | 30.69 | 29.84 | 30.45 | 93,029 | +0.27(+0.89%) |
Sep 20, 2019 | 30.09 | 30.40 | 29.58 | 30.18 | 320,800 | +0.07(+0.23%) |
Sep 19, 2019 | 30.50 | 30.75 | 30.05 | 30.11 | 133,463 | -0.26(-0.86%) |
Sep 18, 2019 | 30.59 | 31.06 | 30.07 | 30.37 | 131,862 | -0.28(-0.91%) |
Sep 17, 2019 | 30.83 | 30.83 | 30.08 | 30.65 | 128,662 | -0.43(-1.38%) |
Sep 16, 2019 | 30.93 | 31.62 | 30.41 | 31.08 | 78,962 | -0.02(-0.06%) |
Sep 13, 2019 | 31.33 | 31.41 | 30.98 | 31.10 | 88,200 | -0.09(-0.29%) |
Sep 12, 2019 | 31.50 | 31.63 | 30.66 | 31.19 | 118,435 | -0.36(-1.14%) |
Sep 11, 2019 | 30.84 | 31.57 | 30.21 | 31.55 | 84,144 | +0.80(+2.60%) |
Sep 10, 2019 | 29.91 | 31.08 | 29.91 | 30.75 | 138,792 | +0.80(+2.67%) |
Sep 09, 2019 | 28.65 | 29.97 | 28.65 | 29.95 | 145,519 | +1.40(+4.90%) |
Sep 06, 2019 | 28.40 | 28.83 | 28.32 | 28.55 | 100,400 | +0.18(+0.63%) |
Sep 05, 2019 | 28.04 | 29.19 | 27.83 | 28.37 | 168,050 | +0.72(+2.60%) |
Sep 04, 2019 | 27.33 | 27.77 | 27.21 | 27.65 | 148,883 | +0.73(+2.71%) |
Sep 03, 2019 | 28.00 | 28.08 | 26.84 | 26.92 | 159,237 | -1.34(-4.74%) |
Aug 30, 2019 | 28.66 | 28.84 | 28.19 | 28.26 | 77,700 | -0.22(-0.77%) |
Aug 29, 2019 | 28.39 | 28.97 | 28.28 | 28.48 | 95,494 | +0.40(+1.42%) |
Aug 28, 2019 | 27.74 | 28.40 | 27.57 | 28.08 | 121,410 | +0.28(+1.01%) |
Aug 27, 2019 | 28.59 | 28.81 | 27.49 | 27.80 | 206,927 | -0.74(-2.59%) |
Aug 26, 2019 | 30.09 | 30.09 | 28.29 | 28.54 | 166,412 | -1.27(-4.26%) |
Aug 23, 2019 | 30.71 | 31.13 | 29.71 | 29.81 | 246,800 | -0.94(-3.06%) |
Aug 22, 2019 | 30.07 | 31.09 | 30.07 | 30.75 | 237,079 | +0.61(+2.02%) |
Aug 21, 2019 | 30.07 | 30.44 | 28.40 | 30.14 | 588,740 | -1.13(-3.61%) |
Aug 20, 2019 | 32.10 | 33.22 | 31.16 | 31.27 | 312,418 | -0.56(-1.76%) |
Aug 19, 2019 | 31.63 | 32.91 | 31.63 | 31.83 | 204,513 | +0.37(+1.18%) |
Aug 16, 2019 | 30.50 | 31.59 | 30.49 | 31.46 | 169,300 | +1.08(+3.55%) |
Aug 15, 2019 | 31.02 | 31.17 | 30.31 | 30.38 | 68,206 | -0.54(-1.75%) |
Aug 14, 2019 | 31.30 | 31.51 | 30.77 | 30.92 | 75,294 | -1.01(-3.16%) |
Aug 13, 2019 | 31.57 | 32.71 | 31.57 | 31.93 | 57,547 | +0.25(+0.79%) |
Aug 12, 2019 | 31.62 | 31.95 | 31.50 | 31.68 | 46,843 | -0.20(-0.63%) |
Aug 09, 2019 | 32.07 | 32.07 | 31.50 | 31.88 | 65,100 | -0.40(-1.24%) |
Aug 08, 2019 | 31.28 | 32.32 | 31.28 | 32.28 | 62,706 | +1.18(+3.79%) |
Aug 07, 2019 | 30.64 | 31.23 | 30.43 | 31.10 | 58,656 | -0.09(-0.29%) |
Aug 06, 2019 | 31.20 | 31.50 | 30.80 | 31.19 | 212,470 | +0.15(+0.48%) |
Aug 05, 2019 | 31.23 | 31.44 | 30.58 | 31.04 | 127,215 | -0.86(-2.70%) |
Aug 02, 2019 | 32.81 | 32.81 | 31.63 | 31.90 | 87,000 | -1.16(-3.51%) |
Aug 01, 2019 | 34.03 | 34.65 | 33.00 | 33.06 | 104,584 | -0.89(-2.62%) |
Jul 31, 2019 | 34.19 | 34.73 | 33.86 | 33.95 | 190,701 | -0.29(-0.85%) |
Jul 30, 2019 | 33.44 | 34.43 | 33.44 | 34.24 | 125,020 | +0.52(+1.54%) |
Jul 29, 2019 | 33.82 | 33.85 | 33.32 | 33.72 | 68,555 | -0.02(-0.06%) |
Jul 26, 2019 | 33.25 | 33.90 | 33.18 | 33.74 | 168,300 | +0.66(+2.00%) |
Jul 25, 2019 | 33.53 | 33.59 | 32.80 | 33.08 | 108,003 | -0.36(-1.08%) |
Jul 24, 2019 | 32.68 | 33.46 | 32.68 | 33.44 | 88,515 | +0.60(+1.83%) |
Jul 23, 2019 | 32.38 | 32.92 | 32.38 | 32.84 | 94,754 | +0.61(+1.89%) |
Jul 22, 2019 | 32.26 | 32.74 | 32.16 | 32.23 | 48,277 | +0.03(+0.09%) |
Jul 19, 2019 | 31.96 | 32.52 | 31.86 | 32.20 | 86,000 | +0.22(+0.69%) |
Jul 18, 2019 | 32.06 | 32.06 | 31.65 | 31.98 | 65,054 | -0.07(-0.22%) |
Jul 17, 2019 | 32.21 | 32.58 | 31.92 | 32.05 | 78,278 | -0.17(-0.53%) |
Jul 16, 2019 | 32.07 | 32.61 | 32.00 | 32.22 | 102,673 | -0.04(-0.12%) |
Jul 15, 2019 | 32.34 | 32.34 | 31.98 | 32.26 | 50,537 | -0.08(-0.25%) |
Jul 12, 2019 | 31.66 | 32.85 | 31.59 | 32.34 | 89,100 | +0.66(+2.08%) |
Jul 11, 2019 | 31.52 | 31.88 | 31.25 | 31.68 | 153,412 | +0.12(+0.38%) |
Jul 10, 2019 | 31.96 | 32.23 | 31.52 | 31.56 | 92,273 | -0.20(-0.63%) |
Jul 09, 2019 | 31.59 | 31.78 | 31.28 | 31.76 | 136,037 | -0.50(-1.55%) |
Jul 08, 2019 | 32.64 | 32.64 | 31.56 | 32.26 | 192,706 | -0.51(-1.56%) |
Jul 05, 2019 | 32.21 | 32.83 | 32.04 | 32.77 | 61,900 | +0.38(+1.17%) |
Jul 03, 2019 | 32.35 | 32.45 | 32.10 | 32.39 | 33,200 | +0.21(+0.65%) |
Jul 02, 2019 | 32.77 | 32.77 | 32.01 | 32.18 | 65,199 | -0.57(-1.74%) |
Jul 01, 2019 | 33.04 | 33.49 | 32.41 | 32.75 | 136,532 | +0.19(+0.58%) |
Jun 28, 2019 | 32.40 | 33.10 | 32.39 | 32.56 | 396,100 | +0.18(+0.56%) |
Jun 27, 2019 | 32.21 | 33.00 | 32.20 | 32.38 | 86,336 | +0.17(+0.53%) |
Jun 26, 2019 | 32.62 | 33.33 | 32.18 | 32.21 | 122,913 | -0.11(-0.34%) |
Jun 25, 2019 | 31.55 | 32.45 | 31.50 | 32.32 | 482,658 | +0.77(+2.44%) |
Jun 24, 2019 | 32.24 | 32.39 | 31.49 | 31.55 | 104,915 | -0.53(-1.65%) |
Jun 21, 2019 | 32.17 | 32.44 | 31.78 | 32.08 | 265,600 | -0.31(-0.96%) |
Jun 20, 2019 | 32.46 | 32.60 | 32.08 | 32.39 | 68,716 | +0.38(+1.19%) |
Jun 19, 2019 | 32.30 | 32.31 | 31.90 | 32.01 | 77,016 | -0.16(-0.50%) |
Jun 18, 2019 | 31.43 | 32.31 | 31.43 | 32.17 | 117,749 | +0.97(+3.11%) |
Jun 17, 2019 | 31.00 | 31.74 | 30.97 | 31.20 | 97,791 | +0.25(+0.81%) |
Jun 14, 2019 | 31.41 | 31.50 | 30.92 | 30.95 | 89,400 | -0.53(-1.68%) |
Jun 13, 2019 | 31.20 | 31.85 | 31.20 | 31.48 | 94,174 | +0.50(+1.61%) |
Jun 12, 2019 | 30.68 | 31.17 | 30.64 | 30.98 | 97,463 | +0.21(+0.68%) |
Jun 11, 2019 | 30.95 | 31.18 | 30.60 | 30.77 | 125,465 | +0.13(+0.42%) |
Jun 10, 2019 | 30.24 | 31.38 | 30.24 | 30.64 | 72,664 | +0.46(+1.52%) |
Jun 07, 2019 | 29.66 | 30.31 | 29.41 | 30.18 | 78,800 | +0.76(+2.58%) |
Jun 06, 2019 | 30.08 | 30.32 | 29.23 | 29.42 | 128,695 | -0.73(-2.42%) |
Jun 05, 2019 | 30.39 | 30.39 | 29.76 | 30.15 | 93,124 | -0.12(-0.40%) |
Jun 04, 2019 | 29.66 | 30.37 | 29.66 | 30.27 | 134,840 | +0.98(+3.35%) |