Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.25 | 31.28 | 30.81 | 30.93 | 34,500 | +0.43(+1.41%) |
May 28, 2020 | 30.90 | 31.21 | 30.35 | 30.50 | 26,964 | +0.10(+0.32%) |
May 27, 2020 | 29.66 | 30.48 | 29.27 | 30.41 | 54,254 | -0.05(-0.18%) |
May 26, 2020 | 31.81 | 31.81 | 30.40 | 30.46 | 60,221 | -1.19(-3.75%) |
May 22, 2020 | 31.53 | 31.88 | 31.35 | 31.65 | 26,323 | +0.15(+0.48%) |
May 21, 2020 | 31.94 | 31.98 | 30.96 | 31.50 | 18,525 | -0.65(-2.03%) |
May 20, 2020 | 32.29 | 32.54 | 32.03 | 32.15 | 48,791 | +0.19(+0.58%) |
May 19, 2020 | 31.45 | 32.27 | 31.25 | 31.96 | 37,862 | +0.94(+3.03%) |
May 18, 2020 | 31.46 | 31.60 | 30.77 | 31.02 | 49,402 | +0.38(+1.22%) |
May 15, 2020 | 29.85 | 30.78 | 29.74 | 30.65 | 34,500 | +1.54(+5.27%) |
May 14, 2020 | 28.18 | 29.18 | 28.18 | 29.11 | 40,367 | +0.69(+2.42%) |
May 13, 2020 | 28.89 | 29.13 | 28.10 | 28.43 | 24,878 | -0.02(-0.06%) |
May 12, 2020 | 28.68 | 29.34 | 28.33 | 28.44 | 22,781 | +0.05(+0.19%) |
May 11, 2020 | 29.01 | 29.23 | 28.27 | 28.39 | 22,553 | -0.54(-1.85%) |
May 08, 2020 | 29.02 | 29.51 | 28.76 | 28.93 | 48,613 | -0.12(-0.43%) |
May 07, 2020 | 28.15 | 29.18 | 27.90 | 29.05 | 24,735 | +1.37(+4.97%) |
May 06, 2020 | 27.87 | 28.03 | 27.35 | 27.68 | 20,211 | -0.73(-2.58%) |
May 05, 2020 | 28.08 | 28.43 | 27.50 | 28.41 | 31,865 | +0.50(+1.79%) |
May 04, 2020 | 27.71 | 28.07 | 27.68 | 27.91 | 30,906 | +0.57(+2.09%) |
May 01, 2020 | 26.34 | 27.38 | 26.02 | 27.34 | 30,467 | +0.20(+0.72%) |
Apr 30, 2020 | 28.00 | 28.25 | 27.12 | 27.14 | 27,837 | -1.61(-5.59%) |
Apr 29, 2020 | 27.97 | 28.84 | 27.84 | 28.75 | 26,198 | +0.54(+1.90%) |
Apr 28, 2020 | 28.29 | 28.43 | 27.84 | 28.21 | 27,957 | +0.08(+0.29%) |
Apr 27, 2020 | 28.11 | 28.23 | 27.56 | 28.13 | 57,983 | +0.52(+1.88%) |
Apr 24, 2020 | 27.85 | 27.85 | 26.72 | 27.61 | 39,204 | +0.21(+0.75%) |
Apr 23, 2020 | 27.46 | 28.37 | 26.99 | 27.41 | 57,136 | +0.80(+3.02%) |
Apr 22, 2020 | 26.04 | 26.71 | 26.00 | 26.60 | 33,466 | +1.53(+6.09%) |
Apr 21, 2020 | 24.63 | 25.25 | 24.33 | 25.08 | 24,369 | -0.41(-1.61%) |
Apr 20, 2020 | 24.88 | 25.88 | 24.88 | 25.49 | 21,577 | +0.68(+2.73%) |
Apr 17, 2020 | 25.52 | 25.56 | 24.70 | 24.81 | 25,091 | -1.12(-4.34%) |
Apr 16, 2020 | 25.74 | 26.27 | 25.35 | 25.93 | 38,204 | +0.33(+1.29%) |
Apr 15, 2020 | 25.89 | 25.89 | 24.94 | 25.60 | 34,875 | -0.89(-3.34%) |
Apr 14, 2020 | 27.56 | 28.24 | 25.88 | 26.49 | 80,500 | +0.24(+0.92%) |
Apr 13, 2020 | 24.28 | 26.25 | 23.72 | 26.25 | 108,991 | +2.18(+9.05%) |
Apr 09, 2020 | 23.27 | 24.28 | 23.27 | 24.07 | 42,229 | +1.90(+8.58%) |
Apr 08, 2020 | 21.94 | 22.17 | 21.67 | 22.17 | 35,453 | +0.61(+2.82%) |
Apr 07, 2020 | 21.96 | 22.07 | 21.47 | 21.56 | 42,941 | -0.43(-1.95%) |
Apr 06, 2020 | 21.72 | 22.16 | 21.47 | 21.99 | 32,141 | +1.27(+6.12%) |
Apr 03, 2020 | 21.33 | 21.33 | 20.41 | 20.72 | 8,176 | -0.38(-1.78%) |
Apr 02, 2020 | 20.75 | 21.33 | 20.75 | 21.10 | 45,890 | +0.57(+2.78%) |
Apr 01, 2020 | 19.77 | 20.53 | 19.77 | 20.52 | 52,869 | +0.67(+3.39%) |
Mar 31, 2020 | 20.03 | 21.15 | 19.85 | 19.85 | 10,680 | -0.15(-0.77%) |
Mar 30, 2020 | 20.88 | 21.48 | 19.64 | 20.01 | 21,427 | -1.20(-5.64%) |
Mar 27, 2020 | 21.85 | 22.23 | 20.43 | 21.20 | 23,970 | -0.96(-4.35%) |
Mar 26, 2020 | 23.21 | 23.52 | 21.69 | 22.17 | 41,679 | -0.62(-2.74%) |
Mar 25, 2020 | 20.16 | 23.35 | 20.16 | 22.79 | 80,153 | +2.78(+13.87%) |
Mar 24, 2020 | 19.91 | 20.79 | 19.11 | 20.02 | 67,186 | +1.92(+10.61%) |
Mar 23, 2020 | 17.51 | 18.38 | 16.96 | 18.10 | 147,183 | +1.04(+6.07%) |
Mar 20, 2020 | 18.36 | 18.49 | 16.97 | 17.06 | 118,846 | -1.70(-9.04%) |
Mar 19, 2020 | 17.47 | 19.54 | 16.56 | 18.76 | 116,406 | +0.24(+1.30%) |
Mar 18, 2020 | 19.86 | 20.76 | 17.47 | 18.52 | 35,105 | -2.40(-11.48%) |
Mar 17, 2020 | 18.15 | 21.04 | 17.75 | 20.92 | 39,022 | +3.11(+17.44%) |
Mar 16, 2020 | 16.98 | 18.09 | 14.75 | 17.81 | 72,862 | +0.74(+4.34%) |
Mar 13, 2020 | 20.09 | 21.09 | 17.07 | 17.07 | 45,589 | -3.03(-15.06%) |
Mar 12, 2020 | 21.35 | 21.36 | 16.97 | 20.10 | 52,096 | -2.70(-11.83%) |
Mar 11, 2020 | 24.49 | 24.60 | 22.57 | 22.79 | 59,131 | -1.98(-8.00%) |
Mar 10, 2020 | 24.76 | 25.38 | 24.14 | 24.77 | 44,667 | -0.03(-0.11%) |
Mar 09, 2020 | 25.22 | 26.35 | 24.55 | 24.80 | 44,978 | -2.11(-7.83%) |
Mar 06, 2020 | 27.62 | 27.64 | 26.38 | 26.91 | 27,443 | -0.67(-2.43%) |
Mar 05, 2020 | 27.29 | 27.78 | 27.20 | 27.58 | 23,247 | +0.37(+1.37%) |
Mar 04, 2020 | 27.43 | 27.43 | 26.83 | 27.21 | 14,070 | +0.41(+1.51%) |
Mar 03, 2020 | 26.04 | 27.76 | 25.89 | 26.80 | 58,655 | +1.27(+4.97%) |
Mar 02, 2020 | 25.24 | 25.60 | 25.21 | 25.53 | 27,422 | +1.03(+4.19%) |
Feb 28, 2020 | 25.74 | 26.58 | 24.12 | 24.51 | 59,815 | -2.87(-10.47%) |
Feb 27, 2020 | 29.26 | 29.26 | 27.37 | 27.37 | 52,516 | -1.75(-6.01%) |
Feb 26, 2020 | 29.09 | 29.44 | 28.87 | 29.12 | 27,698 | -0.40(-1.35%) |
Feb 25, 2020 | 30.13 | 30.55 | 29.28 | 29.52 | 19,304 | -0.88(-2.89%) |
Feb 24, 2020 | 31.34 | 31.86 | 30.21 | 30.40 | 42,544 | +0.07(+0.24%) |
Feb 21, 2020 | 29.76 | 30.35 | 29.68 | 30.33 | 30,691 | +1.07(+3.66%) |
Feb 20, 2020 | 29.09 | 29.65 | 29.09 | 29.26 | 12,218 | +0.27(+0.92%) |
Feb 19, 2020 | 28.87 | 29.24 | 28.79 | 28.99 | 20,685 | +0.23(+0.79%) |
Feb 18, 2020 | 28.59 | 28.89 | 28.30 | 28.76 | 23,730 | +0.49(+1.75%) |
Feb 14, 2020 | 28.34 | 28.49 | 28.26 | 28.27 | 10,529 | +0.14(+0.51%) |
Feb 13, 2020 | 28.19 | 28.38 | 28.06 | 28.12 | 24,730 | -0.04(-0.16%) |
Feb 12, 2020 | 28.57 | 28.57 | 28.16 | 28.17 | 13,523 | -0.50(-1.74%) |
Feb 11, 2020 | 28.47 | 28.67 | 28.41 | 28.67 | 4,062 | +0.17(+0.60%) |
Feb 10, 2020 | 28.34 | 28.55 | 28.21 | 28.50 | 22,270 | +0.26(+0.93%) |
Feb 07, 2020 | 28.46 | 28.52 | 28.21 | 28.23 | 4,480 | -0.36(-1.27%) |
Feb 06, 2020 | 28.36 | 28.69 | 28.32 | 28.59 | 8,788 | +0.42(+1.49%) |
Feb 05, 2020 | 28.01 | 28.23 | 27.98 | 28.17 | 5,035 | +0.18(+0.64%) |
Feb 04, 2020 | 28.37 | 28.37 | 27.76 | 28.00 | 31,261 | -0.64(-2.24%) |
Feb 03, 2020 | 29.24 | 29.24 | 28.64 | 28.64 | 8,953 | -0.85(-2.89%) |
Jan 31, 2020 | 29.38 | 29.77 | 29.38 | 29.49 | 19,154 | +0.12(+0.41%) |
Jan 30, 2020 | 29.22 | 29.62 | 29.13 | 29.37 | 10,579 | +0.29(+0.98%) |
Jan 29, 2020 | 28.84 | 29.16 | 28.73 | 29.09 | 8,586 | +0.49(+1.72%) |
Jan 28, 2020 | 28.90 | 28.90 | 28.43 | 28.59 | 7,450 | -0.46(-1.57%) |
Jan 27, 2020 | 29.51 | 29.51 | 28.96 | 29.05 | 10,649 | -0.19(-0.64%) |
Jan 24, 2020 | 28.92 | 29.25 | 28.92 | 29.24 | 10,865 | +0.38(+1.30%) |
Jan 23, 2020 | 29.03 | 29.14 | 28.80 | 28.86 | 4,964 | -0.08(-0.27%) |
Jan 22, 2020 | 29.12 | 29.12 | 28.84 | 28.94 | 4,524 | -0.09(-0.32%) |
Jan 21, 2020 | 28.72 | 29.05 | 28.55 | 29.03 | 32,536 | +0.07(+0.22%) |
Jan 17, 2020 | 29.36 | 29.36 | 28.88 | 28.97 | 22,402 | -0.20(-0.70%) |
Jan 16, 2020 | 29.17 | 29.28 | 29.07 | 29.17 | 7,273 | -0.16(-0.55%) |
Jan 15, 2020 | 29.16 | 29.34 | 28.91 | 29.33 | 7,408 | +0.23(+0.79%) |
Jan 14, 2020 | 28.66 | 29.15 | 28.66 | 29.10 | 25,346 | +0.41(+1.43%) |
Jan 13, 2020 | 29.40 | 29.40 | 28.69 | 28.69 | 17,499 | -0.79(-2.66%) |
Jan 10, 2020 | 29.15 | 29.60 | 29.15 | 29.48 | 17,922 | +0.40(+1.36%) |
Jan 09, 2020 | 29.14 | 29.32 | 29.08 | 29.08 | 14,341 | -0.20(-0.68%) |
Jan 08, 2020 | 30.33 | 30.33 | 29.11 | 29.28 | 68,265 | -1.09(-3.59%) |
Jan 07, 2020 | 29.83 | 30.46 | 29.82 | 30.37 | 12,098 | +0.46(+1.54%) |
Jan 06, 2020 | 30.42 | 30.54 | 29.84 | 29.91 | 24,537 | -0.25(-0.81%) |
Jan 03, 2020 | 30.76 | 30.76 | 30.16 | 30.16 | 21,730 | +0.00(+0.02%) |
Jan 02, 2020 | 30.43 | 30.68 | 30.02 | 30.15 | 23,101 | -0.19(-0.63%) |
Dec 31, 2019 | 30.33 | 30.45 | 30.14 | 30.34 | 39,876 | +0.50(+1.68%) |
Dec 30, 2019 | 29.40 | 29.89 | 29.40 | 29.84 | 14,492 | +0.61(+2.10%) |
Dec 27, 2019 | 29.28 | 29.49 | 29.09 | 29.23 | 17,698 | +0.07(+0.26%) |
Dec 26, 2019 | 29.00 | 29.22 | 28.85 | 29.16 | 57,161 | +0.54(+1.87%) |
Dec 24, 2019 | 27.95 | 28.68 | 27.95 | 28.62 | 41,668 | +0.88(+3.18%) |
Dec 23, 2019 | 27.50 | 27.75 | 27.45 | 27.74 | 14,073 | +0.58(+2.13%) |
Dec 20, 2019 | 27.36 | 27.43 | 27.10 | 27.16 | 10,305 | -0.25(-0.90%) |
Dec 19, 2019 | 27.24 | 27.41 | 27.12 | 27.41 | 5,564 | +0.24(+0.90%) |
Dec 18, 2019 | 27.19 | 27.25 | 27.10 | 27.17 | 5,037 | -0.06(-0.23%) |
Dec 17, 2019 | 27.51 | 27.51 | 27.22 | 27.23 | 34,997 | -0.43(-1.55%) |
Dec 16, 2019 | 27.86 | 27.99 | 27.66 | 27.66 | 5,583 | +0.05(+0.18%) |
Dec 13, 2019 | 27.47 | 27.68 | 27.47 | 27.61 | 5,753 | -0.10(-0.36%) |
Dec 12, 2019 | 28.12 | 28.13 | 27.64 | 27.71 | 6,216 | +0.03(+0.10%) |
Dec 11, 2019 | 27.30 | 27.83 | 27.30 | 27.68 | 20,125 | +0.49(+1.82%) |
Dec 10, 2019 | 27.15 | 27.20 | 27.08 | 27.19 | 10,231 | +0.01(+0.03%) |
Dec 09, 2019 | 27.14 | 27.18 | 27.08 | 27.18 | 3,776 | +0.03(+0.11%) |
Dec 06, 2019 | 27.08 | 27.41 | 27.08 | 27.15 | 16,359 | -0.56(-2.02%) |
Dec 05, 2019 | 27.57 | 27.89 | 27.56 | 27.71 | 35,788 | +0.26(+0.94%) |
Dec 04, 2019 | 27.74 | 27.74 | 27.34 | 27.45 | 18,155 | -0.26(-0.93%) |
Dec 03, 2019 | 27.26 | 27.71 | 27.26 | 27.71 | 29,923 | +0.69(+2.56%) |
Dec 02, 2019 | 26.95 | 27.29 | 26.95 | 27.02 | 149,785 | +0.12(+0.45%) |
Nov 29, 2019 | 26.63 | 26.92 | 26.63 | 26.90 | 2,820 | +0.32(+1.21%) |
Nov 27, 2019 | 26.37 | 26.64 | 26.37 | 26.57 | 7,897 | +0.24(+0.91%) |
Nov 26, 2019 | 25.90 | 26.33 | 25.90 | 26.33 | 18,007 | +0.44(+1.68%) |
Nov 25, 2019 | 25.89 | 26.04 | 25.89 | 25.90 | 8,069 | -0.13(-0.48%) |
Nov 22, 2019 | 26.16 | 26.16 | 25.93 | 26.02 | 9,138 | -0.19(-0.71%) |
Nov 21, 2019 | 26.68 | 26.71 | 26.21 | 26.21 | 18,563 | -0.54(-2.02%) |
Nov 20, 2019 | 26.63 | 26.75 | 26.54 | 26.75 | 10,498 | -0.22(-0.82%) |
Nov 19, 2019 | 27.02 | 27.25 | 26.97 | 26.97 | 17,558 | -0.08(-0.29%) |
Nov 18, 2019 | 27.03 | 27.19 | 26.98 | 27.05 | 9,153 | -0.11(-0.40%) |
Nov 15, 2019 | 27.27 | 27.48 | 27.12 | 27.16 | 22,000 | -0.07(-0.26%) |
Nov 14, 2019 | 27.10 | 27.35 | 27.10 | 27.23 | 69,479 | +0.14(+0.50%) |
Nov 13, 2019 | 27.02 | 27.13 | 26.97 | 27.09 | 49,170 | +0.18(+0.68%) |
Nov 12, 2019 | 26.68 | 26.96 | 26.59 | 26.91 | 25,785 | +0.15(+0.56%) |
Nov 11, 2019 | 26.87 | 26.92 | 26.71 | 26.76 | 3,772 | -0.20(-0.76%) |
Nov 08, 2019 | 26.90 | 27.11 | 26.57 | 26.96 | 7,559 | -0.65(-2.34%) |
Nov 07, 2019 | 27.94 | 28.04 | 27.48 | 27.61 | 24,768 | -0.49(-1.74%) |
Nov 06, 2019 | 28.00 | 28.20 | 27.85 | 28.10 | 19,159 | +0.00(+0.00%) |
Nov 05, 2019 | 28.17 | 28.37 | 27.93 | 28.10 | 24,759 | -0.67(-2.34%) |
Nov 04, 2019 | 28.99 | 29.05 | 28.77 | 28.77 | 7,446 | -0.14(-0.49%) |
Nov 01, 2019 | 28.69 | 28.99 | 28.69 | 28.91 | 31,590 | +0.16(+0.55%) |
Oct 31, 2019 | 28.64 | 28.80 | 28.57 | 28.75 | 26,542 | +0.44(+1.57%) |
Oct 30, 2019 | 29.68 | 29.68 | 27.94 | 28.31 | 8,599 | +0.42(+1.49%) |
Oct 29, 2019 | 27.49 | 27.95 | 27.49 | 27.89 | 7,114 | +0.29(+1.06%) |
Oct 28, 2019 | 27.73 | 27.80 | 27.57 | 27.60 | 8,761 | -0.47(-1.67%) |
Oct 25, 2019 | 28.33 | 28.33 | 27.73 | 28.07 | 20,420 | +0.33(+1.18%) |
Oct 24, 2019 | 27.43 | 27.76 | 27.43 | 27.74 | 5,268 | +0.35(+1.26%) |
Oct 23, 2019 | 27.32 | 27.40 | 27.27 | 27.40 | 4,313 | +0.57(+2.12%) |
Oct 22, 2019 | 26.70 | 26.83 | 26.65 | 26.83 | 9,049 | +0.16(+0.59%) |
Oct 21, 2019 | 27.26 | 27.26 | 26.64 | 26.67 | 4,181 | -0.48(-1.76%) |
Oct 18, 2019 | 27.08 | 27.15 | 26.95 | 27.15 | 32,943 | -0.02(-0.07%) |
Oct 17, 2019 | 26.48 | 27.17 | 26.48 | 27.17 | 31,970 | +0.67(+2.54%) |
Oct 16, 2019 | 26.49 | 26.49 | 26.25 | 26.49 | 22,941 | +0.30(+1.15%) |
Oct 15, 2019 | 26.82 | 26.82 | 26.19 | 26.19 | 17,887 | -0.72(-2.67%) |
Oct 14, 2019 | 26.95 | 27.03 | 26.88 | 26.91 | 40,732 | -0.29(-1.08%) |
Oct 11, 2019 | 27.45 | 27.57 | 27.13 | 27.20 | 61,036 | -0.33(-1.19%) |
Oct 10, 2019 | 27.52 | 27.60 | 27.27 | 27.53 | 32,748 | -0.26(-0.93%) |
Oct 09, 2019 | 28.17 | 28.22 | 27.65 | 27.79 | 23,042 | -0.04(-0.16%) |
Oct 08, 2019 | 27.73 | 27.95 | 27.61 | 27.83 | 10,656 | +0.41(+1.49%) |
Oct 07, 2019 | 27.62 | 27.78 | 27.26 | 27.42 | 7,309 | -0.40(-1.43%) |
Oct 04, 2019 | 27.36 | 27.82 | 27.33 | 27.82 | 7,333 | +0.39(+1.42%) |
Oct 03, 2019 | 27.27 | 27.83 | 27.27 | 27.43 | 14,821 | +0.04(+0.16%) |
Oct 02, 2019 | 27.48 | 27.55 | 27.26 | 27.39 | 13,685 | +0.19(+0.68%) |
Oct 01, 2019 | 26.92 | 27.54 | 26.82 | 27.20 | 9,689 | +0.05(+0.17%) |
Sep 30, 2019 | 27.63 | 27.83 | 26.99 | 27.16 | 21,086 | -1.00(-3.56%) |
Sep 27, 2019 | 27.84 | 28.27 | 27.55 | 28.16 | 11,056 | -0.30(-1.05%) |
Sep 26, 2019 | 29.04 | 29.04 | 28.46 | 28.46 | 29,894 | -0.41(-1.41%) |
Sep 25, 2019 | 29.60 | 29.76 | 28.74 | 28.86 | 32,864 | -0.87(-2.93%) |
Sep 24, 2019 | 29.24 | 29.91 | 29.03 | 29.74 | 16,661 | +0.09(+0.30%) |
Sep 23, 2019 | 29.33 | 29.65 | 29.22 | 29.65 | 13,432 | +0.50(+1.73%) |
Sep 20, 2019 | 28.72 | 29.15 | 28.65 | 29.14 | 12,636 | +0.65(+2.27%) |
Sep 19, 2019 | 28.27 | 28.54 | 28.27 | 28.50 | 8,381 | +0.16(+0.55%) |
Sep 18, 2019 | 28.85 | 28.91 | 28.07 | 28.34 | 6,730 | -0.46(-1.58%) |
Sep 17, 2019 | 28.31 | 28.81 | 28.31 | 28.80 | 20,442 | +0.49(+1.75%) |
Sep 16, 2019 | 28.89 | 28.89 | 28.03 | 28.30 | 19,814 | +0.37(+1.33%) |
Sep 13, 2019 | 28.39 | 28.54 | 27.93 | 27.93 | 24,820 | -0.42(-1.47%) |
Sep 12, 2019 | 29.06 | 29.44 | 28.26 | 28.35 | 18,246 | -0.37(-1.30%) |
Sep 11, 2019 | 28.28 | 28.90 | 28.28 | 28.72 | 13,500 | +0.49(+1.72%) |
Sep 10, 2019 | 28.36 | 28.64 | 28.22 | 28.23 | 19,586 | -0.27(-0.95%) |
Sep 09, 2019 | 29.19 | 29.25 | 28.45 | 28.50 | 33,223 | -0.61(-2.10%) |
Sep 06, 2019 | 29.91 | 29.91 | 29.10 | 29.12 | 41,179 | -0.72(-2.41%) |
Sep 05, 2019 | 30.58 | 30.83 | 29.72 | 29.83 | 35,184 | -1.26(-4.05%) |
Sep 04, 2019 | 30.89 | 31.09 | 30.69 | 31.09 | 26,587 | +0.39(+1.28%) |
Sep 03, 2019 | 30.40 | 30.83 | 30.40 | 30.70 | 9,920 | +0.69(+2.29%) |
Aug 30, 2019 | 30.03 | 30.21 | 29.92 | 30.01 | 15,005 | -0.18(-0.59%) |
Aug 29, 2019 | 30.89 | 30.89 | 29.95 | 30.19 | 45,411 | -0.65(-2.10%) |
Aug 28, 2019 | 30.97 | 30.99 | 30.72 | 30.84 | 11,819 | -0.01(-0.03%) |
Aug 27, 2019 | 30.31 | 31.00 | 30.22 | 30.85 | 76,907 | +0.76(+2.52%) |
Aug 26, 2019 | 30.14 | 30.41 | 30.02 | 30.09 | 16,893 | +0.24(+0.81%) |
Aug 23, 2019 | 28.89 | 29.92 | 28.89 | 29.85 | 38,020 | +0.92(+3.19%) |
Aug 22, 2019 | 29.21 | 29.23 | 28.90 | 28.92 | 46,937 | -0.12(-0.43%) |
Aug 21, 2019 | 29.01 | 29.37 | 29.01 | 29.05 | 8,633 | -0.25(-0.85%) |
Aug 20, 2019 | 28.66 | 29.29 | 28.66 | 29.29 | 56,029 | +0.50(+1.72%) |
Aug 19, 2019 | 29.09 | 29.21 | 28.68 | 28.80 | 32,262 | -1.13(-3.76%) |
Aug 16, 2019 | 30.39 | 30.49 | 29.82 | 29.92 | 110,791 | -0.67(-2.19%) |
Aug 15, 2019 | 30.56 | 30.62 | 30.25 | 30.59 | 19,343 | +0.52(+1.73%) |
Aug 14, 2019 | 30.77 | 30.78 | 30.02 | 30.07 | 48,493 | -0.76(-2.48%) |
Aug 13, 2019 | 31.40 | 31.61 | 29.96 | 30.84 | 52,406 | -0.60(-1.91%) |
Aug 12, 2019 | 31.52 | 31.61 | 31.37 | 31.44 | 26,273 | -0.29(-0.92%) |
Aug 09, 2019 | 31.88 | 32.01 | 31.64 | 31.73 | 17,036 | -0.40(-1.24%) |
Aug 08, 2019 | 31.43 | 32.13 | 31.43 | 32.13 | 23,551 | +0.51(+1.63%) |
Aug 07, 2019 | 31.61 | 31.83 | 31.21 | 31.62 | 31,370 | +1.03(+3.36%) |
Aug 06, 2019 | 30.77 | 30.92 | 30.49 | 30.59 | 32,367 | -0.17(-0.55%) |
Aug 05, 2019 | 30.43 | 31.02 | 30.16 | 30.76 | 52,614 | +0.91(+3.06%) |
Aug 02, 2019 | 29.69 | 30.09 | 29.56 | 29.84 | 15,456 | +0.09(+0.30%) |
Aug 01, 2019 | 28.48 | 29.75 | 28.20 | 29.75 | 51,463 | +1.12(+3.90%) |
Jul 31, 2019 | 30.05 | 30.05 | 28.64 | 28.64 | 18,688 | -1.36(-4.55%) |
Jul 30, 2019 | 30.01 | 30.30 | 29.85 | 30.00 | 35,853 | +0.12(+0.39%) |
Jul 29, 2019 | 29.76 | 29.89 | 29.54 | 29.89 | 26,615 | +0.27(+0.93%) |
Jul 26, 2019 | 29.76 | 29.79 | 29.56 | 29.61 | 16,697 | -0.20(-0.65%) |
Jul 25, 2019 | 30.49 | 30.49 | 29.49 | 29.81 | 27,307 | -0.79(-2.57%) |
Jul 24, 2019 | 30.33 | 30.60 | 30.33 | 30.60 | 7,817 | +0.29(+0.96%) |
Jul 23, 2019 | 32.30 | 32.30 | 29.95 | 30.30 | 105,617 | -0.97(-3.11%) |
Jul 22, 2019 | 31.05 | 31.53 | 31.05 | 31.28 | 30,033 | +0.17(+0.53%) |
Jul 19, 2019 | 30.77 | 31.35 | 30.61 | 31.11 | 40,390 | +0.05(+0.17%) |
Jul 18, 2019 | 29.60 | 31.13 | 29.52 | 31.06 | 84,508 | +1.30(+4.38%) |
Jul 17, 2019 | 28.58 | 29.83 | 28.56 | 29.75 | 14,358 | +1.28(+4.51%) |
Jul 16, 2019 | 28.15 | 28.73 | 28.15 | 28.47 | 13,441 | +0.27(+0.95%) |
Jul 15, 2019 | 27.99 | 28.28 | 27.99 | 28.20 | 12,672 | +0.18(+0.64%) |
Jul 12, 2019 | 27.65 | 28.10 | 27.63 | 28.03 | 24,031 | +0.59(+2.16%) |
Jul 11, 2019 | 27.88 | 28.04 | 27.38 | 27.43 | 8,681 | -0.40(-1.43%) |
Jul 10, 2019 | 27.49 | 28.02 | 27.41 | 27.83 | 8,111 | +0.83(+3.07%) |
Jul 09, 2019 | 26.43 | 27.02 | 26.43 | 27.00 | 15,463 | +0.39(+1.48%) |
Jul 08, 2019 | 26.81 | 26.81 | 26.48 | 26.61 | 7,283 | -0.12(-0.43%) |
Jul 05, 2019 | 26.21 | 26.80 | 26.02 | 26.72 | 14,666 | -0.29(-1.07%) |
Jul 03, 2019 | 27.11 | 27.11 | 26.79 | 27.01 | 9,702 | -0.04(-0.14%) |
Jul 02, 2019 | 25.80 | 27.15 | 25.80 | 27.05 | 9,949 | +1.32(+5.13%) |
Jul 01, 2019 | 26.25 | 26.49 | 25.66 | 25.73 | 55,869 | -1.11(-4.14%) |
Jun 28, 2019 | 26.63 | 26.92 | 26.51 | 26.84 | 11,395 | +0.23(+0.88%) |
Jun 27, 2019 | 26.66 | 26.78 | 26.40 | 26.61 | 7,643 | -0.40(-1.47%) |
Jun 26, 2019 | 26.47 | 27.08 | 26.33 | 27.01 | 10,892 | +0.15(+0.56%) |
Jun 25, 2019 | 27.54 | 27.57 | 26.35 | 26.86 | 28,249 | -0.35(-1.27%) |
Jun 24, 2019 | 26.79 | 27.25 | 26.57 | 27.20 | 56,799 | +0.66(+2.51%) |
Jun 21, 2019 | 26.42 | 26.57 | 25.99 | 26.54 | 23,015 | +0.31(+1.18%) |
Jun 20, 2019 | 26.10 | 26.62 | 26.04 | 26.23 | 42,851 | +1.04(+4.14%) |
Jun 19, 2019 | 24.64 | 25.18 | 24.48 | 25.18 | 4,453 | +0.41(+1.66%) |
Jun 18, 2019 | 24.94 | 25.07 | 24.68 | 24.77 | 10,165 | +0.16(+0.65%) |
Jun 17, 2019 | 24.17 | 24.61 | 24.17 | 24.61 | 7,464 | +0.44(+1.83%) |
Jun 14, 2019 | 24.53 | 24.84 | 23.99 | 24.17 | 6,656 | -0.12(-0.50%) |
Jun 13, 2019 | 23.75 | 24.33 | 23.75 | 24.29 | 15,465 | +0.57(+2.42%) |
Jun 12, 2019 | 23.62 | 23.89 | 23.58 | 23.72 | 6,572 | +0.33(+1.40%) |
Jun 11, 2019 | 23.18 | 23.50 | 23.14 | 23.39 | 3,566 | +0.09(+0.38%) |
Jun 10, 2019 | 23.24 | 23.30 | 23.07 | 23.30 | 8,719 | -0.43(-1.80%) |
Jun 07, 2019 | 24.14 | 24.15 | 23.73 | 23.73 | 15,230 | -0.13(-0.56%) |
Jun 06, 2019 | 23.96 | 23.96 | 23.84 | 23.86 | 5,028 | +0.17(+0.70%) |
Jun 05, 2019 | 24.20 | 24.37 | 23.59 | 23.70 | 6,765 | -0.06(-0.26%) |
Jun 04, 2019 | 23.34 | 23.76 | 23.34 | 23.76 | 4,330 | +0.18(+0.76%) |