Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.71 | 24.91 | 24.10 | 24.55 | 102,700 | -0.78(-3.08%) |
May 28, 2020 | 27.50 | 27.50 | 25.25 | 25.33 | 137,111 | -1.82(-6.70%) |
May 27, 2020 | 26.51 | 27.22 | 25.76 | 27.15 | 150,205 | +1.80(+7.10%) |
May 26, 2020 | 24.26 | 25.45 | 24.26 | 25.35 | 97,995 | +2.43(+10.60%) |
May 22, 2020 | 23.54 | 23.72 | 22.67 | 22.92 | 85,100 | -0.44(-1.88%) |
May 21, 2020 | 23.53 | 23.77 | 23.19 | 23.36 | 70,066 | -0.18(-0.76%) |
May 20, 2020 | 22.52 | 23.59 | 22.51 | 23.54 | 189,293 | +1.66(+7.59%) |
May 19, 2020 | 22.79 | 23.62 | 21.84 | 21.88 | 117,599 | -1.16(-5.03%) |
May 18, 2020 | 22.64 | 23.13 | 21.95 | 23.04 | 159,907 | +1.86(+8.78%) |
May 15, 2020 | 20.85 | 21.35 | 20.63 | 21.18 | 124,100 | +0.34(+1.63%) |
May 14, 2020 | 20.18 | 21.16 | 19.50 | 20.84 | 131,818 | +0.00(+0.00%) |
May 13, 2020 | 23.05 | 23.05 | 20.42 | 20.84 | 128,834 | -2.25(-9.74%) |
May 12, 2020 | 23.93 | 24.01 | 23.03 | 23.09 | 137,659 | -0.42(-1.79%) |
May 11, 2020 | 25.56 | 25.56 | 23.37 | 23.51 | 124,695 | -2.46(-9.47%) |
May 08, 2020 | 25.33 | 26.14 | 25.09 | 25.97 | 128,500 | +1.42(+5.78%) |
May 07, 2020 | 24.15 | 25.12 | 23.80 | 24.55 | 173,176 | +1.01(+4.29%) |
May 06, 2020 | 24.94 | 25.40 | 23.49 | 23.54 | 164,717 | -1.29(-5.20%) |
May 05, 2020 | 26.17 | 26.21 | 24.70 | 24.83 | 150,562 | -0.70(-2.74%) |
May 04, 2020 | 25.98 | 26.19 | 24.98 | 25.53 | 187,728 | -0.72(-2.74%) |
May 01, 2020 | 26.87 | 26.89 | 25.51 | 26.25 | 159,100 | -1.46(-5.27%) |
Apr 30, 2020 | 28.25 | 28.97 | 27.50 | 27.71 | 218,886 | -1.46(-5.01%) |
Apr 29, 2020 | 28.33 | 29.70 | 27.98 | 29.17 | 158,035 | +2.35(+8.76%) |
Apr 28, 2020 | 26.94 | 27.77 | 26.61 | 26.82 | 154,301 | +0.72(+2.76%) |
Apr 27, 2020 | 24.01 | 26.24 | 23.71 | 26.10 | 242,813 | +2.72(+11.63%) |
Apr 24, 2020 | 22.58 | 23.50 | 22.23 | 23.38 | 160,600 | +0.96(+4.28%) |
Apr 23, 2020 | 22.50 | 22.75 | 21.92 | 22.42 | 159,637 | +0.15(+0.67%) |
Apr 22, 2020 | 22.62 | 23.11 | 22.01 | 22.27 | 378,987 | -2.15(-8.80%) |
Apr 21, 2020 | 23.01 | 24.53 | 22.38 | 24.42 | 268,456 | -0.38(-1.53%) |
Apr 20, 2020 | 24.69 | 25.27 | 24.19 | 24.80 | 125,254 | -0.71(-2.78%) |
Apr 17, 2020 | 24.64 | 25.75 | 24.08 | 25.51 | 92,100 | +1.97(+8.37%) |
Apr 16, 2020 | 24.51 | 25.55 | 23.10 | 23.54 | 170,198 | -0.91(-3.72%) |
Apr 15, 2020 | 25.07 | 25.86 | 24.40 | 24.45 | 173,747 | -1.83(-6.96%) |
Apr 14, 2020 | 26.50 | 26.99 | 25.18 | 26.28 | 138,367 | +0.38(+1.47%) |
Apr 13, 2020 | 27.99 | 27.99 | 25.44 | 25.90 | 237,812 | -2.15(-7.66%) |
Apr 09, 2020 | 25.90 | 28.23 | 25.65 | 28.05 | 254,000 | +3.03(+12.11%) |
Apr 08, 2020 | 24.07 | 25.34 | 23.80 | 25.02 | 209,628 | +1.16(+4.86%) |
Apr 07, 2020 | 25.52 | 25.89 | 23.75 | 23.86 | 331,973 | -0.77(-3.13%) |
Apr 06, 2020 | 24.29 | 25.22 | 23.99 | 24.63 | 182,271 | +1.61(+6.99%) |
Apr 03, 2020 | 24.15 | 25.14 | 22.67 | 23.02 | 144,300 | -1.85(-7.44%) |
Apr 02, 2020 | 23.42 | 25.16 | 23.42 | 24.87 | 124,476 | +1.13(+4.76%) |
Apr 01, 2020 | 24.70 | 24.86 | 23.37 | 23.74 | 133,437 | -2.26(-8.69%) |
Mar 31, 2020 | 25.91 | 26.85 | 25.26 | 26.00 | 163,892 | -0.18(-0.69%) |
Mar 30, 2020 | 25.53 | 26.32 | 24.08 | 26.18 | 149,335 | +0.97(+3.85%) |
Mar 27, 2020 | 24.05 | 25.62 | 23.60 | 25.21 | 194,500 | -0.42(-1.64%) |
Mar 26, 2020 | 24.33 | 26.12 | 24.02 | 25.63 | 366,603 | +1.54(+6.39%) |
Mar 25, 2020 | 22.47 | 24.32 | 21.21 | 24.09 | 326,379 | +1.56(+6.92%) |
Mar 24, 2020 | 21.99 | 22.89 | 21.50 | 22.53 | 289,766 | +1.78(+8.58%) |
Mar 23, 2020 | 20.80 | 21.55 | 19.54 | 20.75 | 214,893 | +0.05(+0.24%) |
Mar 20, 2020 | 23.20 | 24.01 | 20.06 | 20.70 | 340,900 | -2.62(-11.23%) |
Mar 19, 2020 | 21.40 | 23.79 | 20.10 | 23.32 | 337,076 | +1.37(+6.24%) |
Mar 18, 2020 | 21.11 | 22.68 | 20.54 | 21.95 | 351,790 | -0.74(-3.26%) |
Mar 17, 2020 | 20.87 | 22.69 | 19.03 | 22.69 | 472,558 | +3.32(+17.14%) |
Mar 16, 2020 | 19.61 | 21.07 | 19.05 | 19.37 | 199,239 | -3.49(-15.27%) |
Mar 13, 2020 | 21.66 | 22.98 | 20.68 | 22.86 | 261,700 | +2.77(+13.79%) |
Mar 12, 2020 | 21.53 | 22.26 | 19.63 | 20.09 | 193,146 | -2.63(-11.58%) |
Mar 11, 2020 | 23.83 | 24.48 | 22.52 | 22.72 | 291,381 | -2.10(-8.46%) |
Mar 10, 2020 | 24.28 | 25.38 | 22.67 | 24.82 | 291,581 | +1.67(+7.21%) |
Mar 09, 2020 | 26.03 | 26.90 | 23.02 | 23.15 | 431,311 | -7.26(-23.87%) |
Mar 06, 2020 | 31.77 | 32.00 | 29.90 | 30.41 | 158,200 | -2.39(-7.29%) |
Mar 05, 2020 | 33.18 | 33.70 | 32.70 | 32.80 | 285,364 | -1.32(-3.87%) |
Mar 04, 2020 | 34.22 | 34.81 | 33.30 | 34.12 | 183,683 | +0.19(+0.56%) |
Mar 03, 2020 | 34.65 | 35.70 | 33.83 | 33.93 | 212,274 | -0.56(-1.62%) |
Mar 02, 2020 | 33.95 | 34.59 | 33.15 | 34.49 | 299,017 | +0.62(+1.83%) |
Feb 28, 2020 | 35.28 | 36.20 | 33.44 | 33.87 | 230,000 | -2.58(-7.08%) |
Feb 27, 2020 | 37.91 | 38.74 | 36.40 | 36.45 | 184,151 | -2.17(-5.62%) |
Feb 26, 2020 | 40.24 | 40.53 | 38.52 | 38.62 | 381,398 | -1.45(-3.62%) |
Feb 25, 2020 | 41.58 | 41.73 | 39.76 | 40.07 | 278,881 | -1.54(-3.70%) |
Feb 24, 2020 | 40.84 | 41.84 | 40.74 | 41.61 | 184,312 | -0.37(-0.88%) |
Feb 21, 2020 | 42.02 | 42.39 | 41.68 | 41.98 | 141,700 | -0.24(-0.57%) |
Feb 20, 2020 | 41.51 | 42.29 | 41.51 | 42.22 | 158,947 | +0.59(+1.42%) |
Feb 19, 2020 | 41.75 | 41.97 | 41.47 | 41.63 | 167,913 | -0.03(-0.07%) |
Feb 18, 2020 | 41.86 | 41.86 | 41.26 | 41.66 | 136,851 | -0.15(-0.36%) |
Feb 14, 2020 | 41.97 | 42.32 | 41.78 | 41.81 | 113,700 | -0.19(-0.45%) |
Feb 13, 2020 | 41.52 | 42.10 | 41.40 | 42.00 | 211,812 | +0.16(+0.38%) |
Feb 12, 2020 | 42.17 | 42.28 | 41.39 | 41.84 | 190,184 | +0.05(+0.12%) |
Feb 11, 2020 | 41.60 | 42.13 | 41.44 | 41.79 | 151,523 | +0.26(+0.63%) |
Feb 10, 2020 | 40.00 | 42.00 | 40.00 | 41.53 | 232,686 | -0.30(-0.72%) |
Feb 07, 2020 | 42.08 | 42.12 | 41.63 | 41.83 | 185,000 | -0.34(-0.81%) |
Feb 06, 2020 | 43.15 | 43.15 | 42.09 | 42.17 | 192,525 | -0.75(-1.75%) |
Feb 05, 2020 | 41.99 | 42.99 | 41.79 | 42.92 | 218,488 | +1.37(+3.30%) |
Feb 04, 2020 | 40.03 | 41.62 | 39.91 | 41.55 | 239,445 | +1.90(+4.79%) |
Feb 03, 2020 | 39.34 | 39.80 | 38.98 | 39.65 | 216,266 | +0.67(+1.72%) |
Jan 31, 2020 | 39.88 | 39.88 | 38.92 | 38.98 | 167,800 | -1.07(-2.67%) |
Jan 30, 2020 | 38.89 | 40.20 | 38.86 | 40.05 | 150,944 | +1.02(+2.61%) |
Jan 29, 2020 | 39.73 | 39.87 | 39.00 | 39.03 | 119,168 | -0.75(-1.89%) |
Jan 28, 2020 | 40.49 | 40.69 | 39.54 | 39.78 | 176,282 | -0.65(-1.61%) |
Jan 27, 2020 | 39.57 | 40.99 | 39.51 | 40.43 | 139,779 | +0.13(+0.32%) |
Jan 24, 2020 | 40.64 | 40.80 | 39.81 | 40.30 | 187,600 | -0.44(-1.08%) |
Jan 23, 2020 | 40.77 | 41.29 | 40.22 | 40.74 | 241,941 | +0.14(+0.34%) |
Jan 22, 2020 | 39.44 | 41.23 | 38.22 | 40.60 | 425,187 | +2.12(+5.51%) |
Jan 21, 2020 | 38.29 | 38.49 | 37.75 | 38.48 | 181,243 | +0.19(+0.50%) |
Jan 17, 2020 | 38.97 | 39.41 | 38.29 | 38.29 | 138,800 | -0.34(-0.88%) |
Jan 16, 2020 | 38.04 | 38.93 | 37.94 | 38.63 | 144,771 | +0.86(+2.28%) |
Jan 15, 2020 | 37.89 | 38.21 | 37.51 | 37.77 | 104,918 | -0.42(-1.10%) |
Jan 14, 2020 | 37.90 | 38.61 | 37.90 | 38.19 | 91,108 | +0.24(+0.63%) |
Jan 13, 2020 | 37.55 | 38.00 | 37.48 | 37.95 | 94,416 | +0.37(+0.98%) |
Jan 10, 2020 | 37.85 | 37.92 | 37.50 | 37.58 | 77,200 | -0.26(-0.69%) |
Jan 09, 2020 | 38.05 | 38.13 | 37.52 | 37.84 | 79,165 | +0.32(+0.85%) |
Jan 08, 2020 | 37.50 | 37.74 | 37.05 | 37.52 | 66,650 | +0.19(+0.51%) |
Jan 07, 2020 | 37.45 | 37.45 | 37.09 | 37.33 | 85,534 | -0.21(-0.56%) |
Jan 06, 2020 | 37.71 | 37.83 | 37.33 | 37.54 | 108,473 | -0.55(-1.46%) |
Jan 03, 2020 | 37.46 | 38.11 | 37.21 | 38.09 | 147,200 | +0.17(+0.46%) |
Jan 02, 2020 | 38.26 | 38.26 | 37.42 | 37.92 | 113,865 | -0.10(-0.26%) |
Dec 31, 2019 | 38.15 | 38.39 | 37.96 | 38.02 | 177,500 | +0.03(+0.07%) |
Dec 30, 2019 | 38.54 | 38.74 | 37.67 | 37.99 | 127,188 | -0.40(-1.03%) |
Dec 27, 2019 | 38.33 | 38.54 | 38.06 | 38.39 | 123,200 | +0.05(+0.13%) |
Dec 26, 2019 | 38.69 | 38.69 | 38.16 | 38.34 | 50,609 | -0.30(-0.78%) |
Dec 24, 2019 | 37.84 | 38.64 | 37.38 | 38.64 | 70,300 | +0.70(+1.85%) |
Dec 23, 2019 | 38.28 | 38.31 | 37.83 | 37.94 | 83,435 | -0.45(-1.17%) |
Dec 20, 2019 | 38.67 | 38.67 | 38.28 | 38.39 | 703,600 | -0.07(-0.18%) |
Dec 19, 2019 | 38.83 | 38.83 | 38.37 | 38.46 | 128,040 | -0.47(-1.21%) |
Dec 18, 2019 | 38.72 | 39.00 | 38.12 | 38.93 | 147,444 | +0.36(+0.93%) |
Dec 17, 2019 | 38.03 | 38.65 | 37.84 | 38.57 | 102,467 | +0.61(+1.61%) |
Dec 16, 2019 | 38.73 | 38.90 | 37.90 | 37.96 | 275,151 | -0.45(-1.17%) |
Dec 13, 2019 | 38.29 | 38.57 | 37.89 | 38.41 | 146,200 | +0.16(+0.42%) |
Dec 12, 2019 | 37.98 | 38.85 | 37.98 | 38.25 | 179,401 | +0.19(+0.50%) |
Dec 11, 2019 | 38.04 | 38.31 | 37.68 | 38.06 | 125,793 | +0.11(+0.29%) |
Dec 10, 2019 | 37.76 | 38.04 | 37.59 | 37.95 | 189,024 | +0.13(+0.34%) |
Dec 09, 2019 | 37.50 | 38.04 | 37.37 | 37.82 | 204,824 | +0.26(+0.69%) |
Dec 06, 2019 | 36.91 | 37.65 | 36.91 | 37.56 | 224,600 | +0.93(+2.54%) |
Dec 05, 2019 | 36.48 | 36.87 | 36.34 | 36.63 | 169,525 | +0.15(+0.41%) |
Dec 04, 2019 | 35.54 | 36.75 | 35.54 | 36.48 | 225,720 | +1.00(+2.82%) |
Dec 03, 2019 | 35.15 | 35.66 | 34.99 | 35.48 | 193,224 | -0.10(-0.28%) |
Dec 02, 2019 | 35.91 | 36.01 | 35.45 | 35.58 | 152,034 | -0.28(-0.78%) |
Nov 29, 2019 | 35.52 | 36.03 | 35.52 | 35.86 | 105,000 | +0.11(+0.31%) |
Nov 27, 2019 | 35.58 | 36.09 | 35.58 | 35.75 | 93,000 | +0.23(+0.65%) |
Nov 26, 2019 | 35.31 | 35.94 | 35.19 | 35.52 | 176,988 | +0.05(+0.14%) |
Nov 25, 2019 | 34.85 | 35.79 | 34.75 | 35.47 | 168,324 | +0.46(+1.31%) |
Nov 22, 2019 | 35.06 | 35.22 | 34.70 | 35.01 | 120,300 | +0.10(+0.29%) |
Nov 21, 2019 | 34.65 | 35.33 | 34.25 | 34.91 | 243,532 | +0.31(+0.90%) |
Nov 20, 2019 | 34.36 | 34.70 | 34.02 | 34.60 | 238,037 | -0.05(-0.14%) |
Nov 19, 2019 | 33.53 | 34.76 | 33.41 | 34.65 | 304,518 | +1.32(+3.96%) |
Nov 18, 2019 | 32.71 | 33.35 | 32.54 | 33.33 | 81,342 | +0.47(+1.43%) |
Nov 15, 2019 | 33.51 | 33.51 | 32.82 | 32.86 | 68,400 | -0.38(-1.14%) |
Nov 14, 2019 | 33.40 | 33.55 | 33.19 | 33.24 | 68,231 | -0.20(-0.61%) |
Nov 13, 2019 | 33.96 | 33.96 | 33.37 | 33.45 | 83,309 | -0.87(-2.52%) |
Nov 12, 2019 | 33.86 | 34.36 | 33.78 | 34.31 | 92,201 | +0.55(+1.63%) |
Nov 11, 2019 | 33.53 | 33.79 | 33.19 | 33.76 | 117,150 | +0.06(+0.18%) |
Nov 08, 2019 | 34.15 | 34.18 | 33.51 | 33.70 | 46,700 | -0.51(-1.49%) |
Nov 07, 2019 | 33.84 | 34.82 | 33.84 | 34.21 | 176,013 | +0.73(+2.18%) |
Nov 06, 2019 | 33.67 | 33.77 | 33.27 | 33.48 | 67,239 | -0.30(-0.89%) |
Nov 05, 2019 | 33.62 | 33.93 | 33.40 | 33.78 | 84,002 | +0.23(+0.69%) |
Nov 04, 2019 | 33.14 | 33.60 | 33.01 | 33.55 | 56,201 | +0.67(+2.04%) |
Nov 01, 2019 | 32.77 | 33.10 | 32.69 | 32.88 | 66,200 | +0.43(+1.33%) |
Oct 31, 2019 | 32.68 | 32.68 | 32.22 | 32.45 | 83,994 | -0.45(-1.37%) |
Oct 30, 2019 | 33.27 | 33.43 | 32.40 | 32.90 | 101,696 | -0.57(-1.70%) |
Oct 29, 2019 | 32.84 | 33.63 | 32.84 | 33.47 | 123,435 | +0.61(+1.86%) |
Oct 28, 2019 | 32.90 | 33.25 | 32.77 | 32.86 | 64,144 | +0.28(+0.86%) |
Oct 25, 2019 | 32.48 | 32.86 | 32.35 | 32.58 | 69,900 | +0.13(+0.40%) |
Oct 24, 2019 | 32.86 | 32.86 | 32.25 | 32.45 | 88,498 | -0.33(-1.01%) |
Oct 23, 2019 | 33.53 | 33.53 | 32.38 | 32.78 | 133,485 | -0.77(-2.30%) |
Oct 22, 2019 | 32.94 | 33.83 | 32.86 | 33.55 | 182,295 | +0.60(+1.82%) |
Oct 21, 2019 | 31.85 | 32.96 | 31.82 | 32.95 | 191,309 | +1.22(+3.84%) |
Oct 18, 2019 | 31.11 | 31.85 | 31.04 | 31.73 | 121,000 | +0.24(+0.76%) |
Oct 17, 2019 | 31.25 | 31.64 | 30.35 | 31.49 | 223,048 | +0.20(+0.64%) |
Oct 16, 2019 | 31.22 | 31.57 | 31.22 | 31.29 | 123,380 | +0.14(+0.45%) |
Oct 15, 2019 | 31.15 | 31.60 | 31.02 | 31.15 | 96,069 | +0.00(+0.00%) |
Oct 14, 2019 | 30.93 | 31.53 | 30.72 | 31.15 | 79,596 | +0.07(+0.23%) |
Oct 11, 2019 | 30.83 | 31.50 | 30.83 | 31.08 | 92,300 | +0.63(+2.07%) |
Oct 10, 2019 | 30.43 | 31.01 | 30.33 | 30.45 | 86,471 | +0.05(+0.16%) |
Oct 09, 2019 | 30.54 | 30.85 | 30.29 | 30.40 | 136,251 | +0.14(+0.46%) |
Oct 08, 2019 | 30.79 | 30.79 | 30.23 | 30.26 | 82,516 | -0.99(-3.17%) |
Oct 07, 2019 | 31.23 | 31.66 | 31.14 | 31.25 | 92,013 | -0.19(-0.60%) |
Oct 04, 2019 | 31.10 | 31.47 | 30.90 | 31.44 | 80,200 | +0.43(+1.39%) |
Oct 03, 2019 | 30.94 | 31.25 | 30.45 | 31.01 | 92,481 | -0.13(-0.42%) |
Oct 02, 2019 | 30.97 | 31.33 | 30.70 | 31.14 | 62,878 | -0.17(-0.54%) |
Oct 01, 2019 | 32.26 | 32.50 | 31.22 | 31.31 | 109,862 | -0.58(-1.82%) |
Sep 30, 2019 | 32.03 | 32.20 | 31.85 | 31.89 | 113,860 | -0.14(-0.44%) |
Sep 27, 2019 | 31.80 | 32.12 | 31.65 | 32.03 | 122,700 | +0.38(+1.20%) |
Sep 26, 2019 | 31.95 | 32.12 | 31.56 | 31.65 | 70,294 | -0.52(-1.62%) |
Sep 25, 2019 | 31.56 | 32.38 | 31.53 | 32.17 | 104,252 | +0.81(+2.58%) |
Sep 24, 2019 | 32.09 | 32.09 | 31.28 | 31.36 | 102,812 | -0.57(-1.79%) |
Sep 23, 2019 | 32.11 | 32.23 | 31.69 | 31.93 | 115,368 | -0.34(-1.05%) |
Sep 20, 2019 | 31.98 | 32.45 | 31.76 | 32.27 | 427,800 | +0.34(+1.06%) |
Sep 19, 2019 | 32.07 | 32.75 | 31.87 | 31.93 | 89,724 | -0.24(-0.75%) |
Sep 18, 2019 | 32.17 | 32.28 | 31.54 | 32.17 | 133,891 | -0.27(-0.83%) |
Sep 17, 2019 | 32.65 | 32.69 | 31.79 | 32.44 | 103,861 | -0.41(-1.25%) |
Sep 16, 2019 | 32.29 | 33.00 | 32.19 | 32.85 | 92,176 | +0.23(+0.71%) |
Sep 13, 2019 | 32.51 | 32.78 | 32.14 | 32.62 | 118,900 | +0.44(+1.37%) |
Sep 12, 2019 | 31.54 | 32.28 | 31.02 | 32.18 | 219,377 | +0.42(+1.32%) |
Sep 11, 2019 | 31.24 | 32.04 | 30.73 | 31.76 | 118,991 | +0.56(+1.79%) |
Sep 10, 2019 | 31.15 | 31.53 | 30.97 | 31.20 | 119,782 | +0.04(+0.13%) |
Sep 09, 2019 | 29.89 | 31.57 | 29.89 | 31.16 | 137,801 | +1.45(+4.88%) |
Sep 06, 2019 | 30.30 | 30.45 | 29.64 | 29.71 | 105,400 | -0.55(-1.82%) |
Sep 05, 2019 | 29.98 | 30.82 | 29.97 | 30.26 | 140,453 | +0.78(+2.65%) |
Sep 04, 2019 | 29.95 | 30.10 | 29.45 | 29.48 | 107,118 | -0.12(-0.41%) |
Sep 03, 2019 | 29.75 | 29.75 | 29.01 | 29.60 | 322,077 | -0.39(-1.30%) |
Aug 30, 2019 | 30.74 | 31.00 | 29.95 | 29.99 | 174,400 | -0.18(-0.60%) |
Aug 29, 2019 | 29.73 | 30.83 | 29.37 | 30.17 | 236,110 | +1.06(+3.64%) |
Aug 28, 2019 | 27.73 | 29.45 | 27.73 | 29.11 | 237,768 | +1.15(+4.11%) |
Aug 27, 2019 | 28.71 | 28.85 | 27.71 | 27.96 | 146,481 | -0.63(-2.20%) |
Aug 26, 2019 | 29.08 | 29.18 | 28.27 | 28.59 | 312,803 | -0.15(-0.52%) |
Aug 23, 2019 | 29.47 | 29.65 | 28.59 | 28.74 | 196,500 | -0.87(-2.94%) |
Aug 22, 2019 | 29.66 | 29.76 | 29.40 | 29.61 | 102,296 | +0.00(+0.00%) |
Aug 21, 2019 | 29.58 | 29.62 | 29.23 | 29.61 | 149,572 | +0.33(+1.13%) |
Aug 20, 2019 | 29.87 | 30.24 | 29.03 | 29.28 | 248,708 | -0.85(-2.82%) |
Aug 19, 2019 | 30.00 | 30.38 | 29.99 | 30.13 | 117,745 | +0.46(+1.55%) |
Aug 16, 2019 | 29.01 | 29.80 | 29.01 | 29.67 | 91,700 | +0.83(+2.88%) |
Aug 15, 2019 | 29.17 | 29.47 | 28.66 | 28.84 | 85,204 | -0.07(-0.24%) |
Aug 14, 2019 | 28.90 | 29.11 | 28.61 | 28.91 | 112,482 | -0.69(-2.33%) |
Aug 13, 2019 | 28.97 | 29.86 | 28.70 | 29.60 | 75,557 | +0.57(+1.96%) |
Aug 12, 2019 | 29.34 | 29.47 | 28.94 | 29.03 | 73,201 | -0.46(-1.56%) |
Aug 09, 2019 | 29.67 | 29.73 | 29.27 | 29.49 | 225,200 | -0.21(-0.71%) |
Aug 08, 2019 | 29.63 | 29.92 | 29.39 | 29.70 | 207,282 | +0.32(+1.09%) |
Aug 07, 2019 | 28.81 | 29.62 | 28.48 | 29.38 | 263,725 | +0.02(+0.07%) |
Aug 06, 2019 | 29.08 | 29.44 | 28.49 | 29.36 | 183,687 | +0.34(+1.17%) |
Aug 05, 2019 | 29.54 | 29.54 | 28.75 | 29.02 | 299,216 | -1.10(-3.65%) |
Aug 02, 2019 | 29.76 | 30.17 | 29.23 | 30.12 | 196,500 | +0.15(+0.50%) |
Aug 01, 2019 | 31.11 | 31.61 | 29.85 | 29.97 | 181,553 | -1.24(-3.97%) |
Jul 31, 2019 | 31.63 | 32.07 | 31.14 | 31.21 | 155,288 | -0.40(-1.27%) |
Jul 30, 2019 | 31.29 | 31.74 | 31.29 | 31.61 | 82,764 | -0.03(-0.09%) |
Jul 29, 2019 | 32.13 | 32.22 | 31.55 | 31.64 | 66,860 | -0.53(-1.65%) |
Jul 26, 2019 | 31.67 | 32.28 | 31.61 | 32.17 | 170,200 | +0.67(+2.13%) |
Jul 25, 2019 | 31.63 | 31.90 | 31.37 | 31.50 | 161,128 | -0.13(-0.41%) |
Jul 24, 2019 | 30.20 | 31.64 | 30.20 | 31.63 | 403,879 | +1.28(+4.22%) |
Jul 23, 2019 | 30.34 | 30.58 | 29.97 | 30.35 | 159,126 | +0.06(+0.20%) |
Jul 22, 2019 | 30.16 | 30.43 | 29.83 | 30.29 | 117,396 | -0.04(-0.13%) |
Jul 19, 2019 | 29.85 | 30.83 | 29.73 | 30.33 | 321,700 | +0.42(+1.40%) |
Jul 18, 2019 | 29.07 | 30.23 | 27.90 | 29.91 | 527,460 | +2.50(+9.12%) |
Jul 17, 2019 | 27.66 | 27.74 | 27.24 | 27.41 | 138,404 | -0.33(-1.19%) |
Jul 16, 2019 | 27.90 | 28.05 | 27.66 | 27.74 | 115,945 | -0.18(-0.64%) |
Jul 15, 2019 | 28.57 | 28.57 | 27.61 | 27.92 | 116,151 | -0.55(-1.93%) |
Jul 12, 2019 | 28.35 | 28.60 | 28.30 | 28.47 | 159,300 | +0.06(+0.21%) |
Jul 11, 2019 | 28.59 | 28.69 | 27.89 | 28.41 | 162,841 | -0.20(-0.70%) |
Jul 10, 2019 | 28.88 | 29.03 | 28.59 | 28.61 | 76,121 | -0.23(-0.80%) |
Jul 09, 2019 | 28.42 | 28.91 | 28.36 | 28.84 | 69,641 | +0.00(+0.00%) |
Jul 08, 2019 | 28.88 | 29.27 | 28.73 | 28.84 | 81,683 | -0.26(-0.89%) |
Jul 05, 2019 | 28.89 | 29.46 | 28.89 | 29.10 | 94,300 | +0.25(+0.87%) |
Jul 03, 2019 | 28.83 | 28.95 | 28.65 | 28.85 | 59,900 | -0.02(-0.07%) |
Jul 02, 2019 | 29.31 | 29.31 | 28.67 | 28.87 | 69,543 | -0.59(-2.00%) |
Jul 01, 2019 | 29.40 | 29.57 | 29.05 | 29.46 | 172,905 | +0.41(+1.41%) |
Jun 28, 2019 | 29.12 | 29.97 | 28.97 | 29.05 | 714,100 | +0.12(+0.41%) |
Jun 27, 2019 | 28.12 | 28.97 | 28.12 | 28.93 | 93,172 | +0.77(+2.73%) |
Jun 26, 2019 | 28.35 | 28.56 | 28.00 | 28.16 | 118,979 | -0.20(-0.71%) |
Jun 25, 2019 | 28.48 | 28.56 | 28.00 | 28.36 | 77,578 | -0.15(-0.53%) |
Jun 24, 2019 | 29.00 | 29.27 | 28.44 | 28.51 | 71,585 | -0.39(-1.35%) |
Jun 21, 2019 | 28.98 | 29.35 | 28.74 | 28.90 | 202,400 | -0.20(-0.69%) |
Jun 20, 2019 | 30.00 | 30.00 | 28.58 | 29.10 | 202,684 | -0.79(-2.64%) |
Jun 19, 2019 | 30.12 | 30.35 | 29.63 | 29.89 | 111,267 | -0.25(-0.83%) |
Jun 18, 2019 | 29.82 | 30.73 | 29.82 | 30.14 | 155,584 | +0.23(+0.77%) |
Jun 17, 2019 | 29.49 | 29.95 | 29.36 | 29.91 | 148,719 | +0.40(+1.36%) |
Jun 14, 2019 | 29.88 | 29.88 | 29.40 | 29.51 | 91,000 | -0.12(-0.40%) |
Jun 13, 2019 | 29.37 | 29.69 | 29.23 | 29.63 | 94,094 | +0.41(+1.40%) |
Jun 12, 2019 | 28.95 | 29.28 | 28.79 | 29.22 | 114,636 | +0.37(+1.28%) |
Jun 11, 2019 | 28.76 | 28.91 | 28.45 | 28.85 | 119,917 | +0.41(+1.44%) |
Jun 10, 2019 | 28.15 | 28.93 | 28.15 | 28.44 | 89,620 | +0.55(+1.97%) |
Jun 07, 2019 | 27.83 | 28.09 | 27.70 | 27.89 | 67,400 | -0.11(-0.39%) |
Jun 06, 2019 | 28.51 | 28.53 | 27.21 | 28.00 | 145,982 | -0.46(-1.62%) |
Jun 05, 2019 | 28.75 | 28.95 | 28.29 | 28.46 | 533,539 | -0.32(-1.11%) |
Jun 04, 2019 | 28.33 | 28.84 | 27.82 | 28.78 | 163,517 | +0.85(+3.04%) |