Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.96 | 11.04 | 10.43 | 10.79 | 119,334 | +0.04(+0.33%) |
May 28, 2020 | 10.86 | 10.86 | 10.54 | 10.75 | 107,703 | +0.00(+0.00%) |
May 27, 2020 | 10.82 | 10.89 | 10.42 | 10.75 | 71,614 | +0.14(+1.35%) |
May 26, 2020 | 10.68 | 10.89 | 10.43 | 10.61 | 43,519 | +0.21(+2.06%) |
May 22, 2020 | 10.50 | 10.50 | 10.00 | 10.39 | 41,607 | +0.07(+0.69%) |
May 21, 2020 | 10.46 | 10.54 | 9.929 | 10.32 | 39,888 | -0.04(-0.34%) |
May 20, 2020 | 10.39 | 10.46 | 9.929 | 10.36 | 179,088 | +0.50(+5.07%) |
May 19, 2020 | 9.823 | 9.996 | 9.475 | 9.857 | 160,748 | +0.31(+3.27%) |
May 18, 2020 | 9.232 | 9.822 | 9.232 | 9.545 | 127,191 | +0.56(+6.18%) |
May 15, 2020 | 8.712 | 9.024 | 8.504 | 8.990 | 29,646 | +0.31(+3.60%) |
May 14, 2020 | 8.191 | 8.712 | 7.844 | 8.677 | 99,416 | +0.28(+3.31%) |
May 13, 2020 | 8.608 | 8.677 | 8.018 | 8.399 | 150,345 | -0.38(-4.35%) |
May 12, 2020 | 8.955 | 9.198 | 8.747 | 8.781 | 68,926 | -0.07(-0.78%) |
May 11, 2020 | 8.920 | 9.021 | 8.538 | 8.851 | 93,492 | -0.03(-0.39%) |
May 08, 2020 | 8.920 | 9.024 | 8.712 | 8.885 | 57,075 | +0.14(+1.59%) |
May 07, 2020 | 8.990 | 9.267 | 8.608 | 8.747 | 95,238 | +0.00(+0.02%) |
May 06, 2020 | 9.163 | 9.163 | 8.608 | 8.745 | 73,929 | -0.35(-3.84%) |
May 05, 2020 | 9.441 | 9.718 | 9.055 | 9.094 | 60,442 | -0.03(-0.38%) |
May 04, 2020 | 9.128 | 9.163 | 8.642 | 9.128 | 92,667 | +0.00(+0.00%) |
May 01, 2020 | 9.094 | 9.580 | 8.816 | 9.128 | 93,118 | -0.21(-2.23%) |
Apr 30, 2020 | 9.718 | 10.13 | 9.163 | 9.337 | 88,033 | -0.17(-1.82%) |
Apr 29, 2020 | 8.642 | 9.595 | 8.642 | 9.510 | 102,886 | +1.15(+13.69%) |
Apr 28, 2020 | 8.365 | 8.625 | 8.122 | 8.365 | 120,135 | +0.17(+2.12%) |
Apr 27, 2020 | 8.226 | 8.270 | 7.844 | 8.191 | 84,121 | +0.10(+1.29%) |
Apr 24, 2020 | 8.087 | 8.469 | 7.879 | 8.087 | 215,278 | +0.17(+2.19%) |
Apr 23, 2020 | 7.462 | 8.122 | 7.459 | 7.914 | 124,349 | +0.59(+8.06%) |
Apr 22, 2020 | 7.358 | 7.448 | 7.150 | 7.324 | 71,620 | +0.03(+0.48%) |
Apr 21, 2020 | 6.976 | 7.532 | 6.699 | 7.289 | 54,168 | +0.28(+3.96%) |
Apr 20, 2020 | 6.595 | 7.636 | 6.595 | 7.011 | 78,530 | -0.31(-4.27%) |
Apr 17, 2020 | 6.907 | 7.671 | 6.803 | 7.324 | 64,710 | +0.31(+4.46%) |
Apr 16, 2020 | 7.115 | 7.202 | 6.699 | 7.011 | 101,565 | -0.14(-1.94%) |
Apr 15, 2020 | 7.046 | 7.150 | 6.544 | 7.150 | 94,193 | +0.00(+0.00%) |
Apr 14, 2020 | 6.942 | 7.153 | 6.734 | 7.150 | 72,022 | +0.42(+6.19%) |
Apr 13, 2020 | 7.115 | 7.254 | 6.595 | 6.733 | 215,338 | -0.07(-1.02%) |
Apr 09, 2020 | 7.081 | 7.462 | 6.525 | 6.803 | 195,571 | -0.07(-1.01%) |
Apr 08, 2020 | 6.456 | 6.976 | 6.317 | 6.872 | 94,274 | +0.56(+8.79%) |
Apr 07, 2020 | 6.282 | 6.803 | 6.143 | 6.317 | 116,352 | +0.31(+5.20%) |
Apr 06, 2020 | 5.970 | 6.386 | 5.588 | 6.005 | 101,691 | +0.10(+1.76%) |
Apr 03, 2020 | 6.143 | 6.490 | 5.527 | 5.900 | 214,644 | +0.10(+1.80%) |
Apr 02, 2020 | 5.380 | 6.699 | 5.172 | 5.796 | 316,693 | +0.73(+14.38%) |
Apr 01, 2020 | 4.616 | 5.206 | 4.339 | 5.067 | 565,411 | +0.28(+5.80%) |
Mar 31, 2020 | 4.686 | 5.033 | 4.477 | 4.790 | 438,818 | +0.24(+5.34%) |
Mar 30, 2020 | 5.172 | 5.172 | 4.339 | 4.547 | 191,053 | -0.73(-13.81%) |
Mar 27, 2020 | 5.657 | 5.727 | 5.102 | 5.276 | 85,281 | -0.59(-10.06%) |
Mar 26, 2020 | 5.866 | 6.213 | 5.415 | 5.866 | 193,726 | +0.35(+6.29%) |
Mar 25, 2020 | 5.206 | 5.681 | 4.720 | 5.519 | 98,932 | +0.59(+11.97%) |
Mar 24, 2020 | 4.616 | 5.206 | 4.616 | 4.929 | 179,797 | +0.66(+15.45%) |
Mar 23, 2020 | 4.408 | 4.686 | 4.028 | 4.269 | 209,324 | -0.43(-9.23%) |
Mar 20, 2020 | 4.165 | 5.380 | 3.818 | 4.703 | 243,542 | +1.41(+42.63%) |
Mar 19, 2020 | 2.742 | 4.135 | 2.742 | 3.297 | 205,089 | +0.73(+28.38%) |
Mar 18, 2020 | 4.824 | 5.102 | 2.430 | 2.568 | 260,505 | -3.40(-56.98%) |
Mar 17, 2020 | 7.081 | 7.150 | 5.831 | 5.970 | 203,845 | -1.15(-16.10%) |
Mar 16, 2020 | 8.018 | 8.018 | 6.803 | 7.115 | 156,321 | -1.49(-17.34%) |
Mar 13, 2020 | 8.295 | 8.677 | 7.719 | 8.608 | 219,542 | +1.04(+13.76%) |
Mar 12, 2020 | 9.510 | 9.545 | 7.497 | 7.566 | 280,444 | -3.33(-30.57%) |
Mar 11, 2020 | 11.18 | 11.63 | 10.76 | 10.90 | 248,437 | -0.56(-4.85%) |
Mar 10, 2020 | 13.33 | 13.69 | 9.996 | 11.45 | 867,498 | -1.01(-8.08%) |
Mar 09, 2020 | 15.79 | 15.79 | 12.22 | 12.46 | 267,949 | -7.50(-37.57%) |
Mar 06, 2020 | 20.93 | 20.93 | 19.71 | 19.96 | 98,592 | -1.60(-7.41%) |
Mar 05, 2020 | 22.11 | 22.18 | 21.24 | 21.55 | 115,418 | -1.01(-4.46%) |
Mar 04, 2020 | 23.32 | 23.39 | 22.25 | 22.56 | 120,037 | -0.35(-1.51%) |
Mar 03, 2020 | 23.95 | 24.19 | 22.53 | 22.91 | 125,811 | -0.69(-2.94%) |
Mar 02, 2020 | 23.15 | 24.23 | 22.94 | 23.60 | 139,077 | +0.66(+2.87%) |
Feb 28, 2020 | 22.73 | 23.12 | 21.90 | 22.94 | 174,971 | -0.24(-1.05%) |
Feb 27, 2020 | 24.09 | 24.09 | 22.28 | 23.19 | 165,594 | -1.42(-5.78%) |
Feb 26, 2020 | 25.23 | 25.53 | 24.54 | 24.61 | 80,835 | -0.62(-2.48%) |
Feb 25, 2020 | 26.59 | 26.73 | 25.06 | 25.23 | 78,799 | -1.46(-5.46%) |
Feb 24, 2020 | 27.04 | 27.04 | 26.59 | 26.69 | 33,611 | -1.04(-3.75%) |
Feb 21, 2020 | 28.36 | 28.39 | 27.52 | 27.73 | 53,531 | -0.62(-2.20%) |
Feb 20, 2020 | 28.50 | 28.72 | 28.22 | 28.36 | 44,317 | -0.03(-0.12%) |
Feb 19, 2020 | 28.59 | 28.66 | 28.34 | 28.39 | 44,442 | -0.07(-0.24%) |
Feb 18, 2020 | 28.49 | 28.54 | 28.32 | 28.46 | 34,817 | -0.03(-0.12%) |
Feb 14, 2020 | 28.39 | 28.59 | 28.29 | 28.49 | 48,580 | +0.17(+0.60%) |
Feb 13, 2020 | 28.16 | 28.47 | 28.16 | 28.32 | 32,666 | +0.17(+0.60%) |
Feb 12, 2020 | 28.19 | 28.32 | 27.85 | 28.16 | 51,093 | +0.34(+1.22%) |
Feb 11, 2020 | 27.92 | 28.09 | 27.72 | 27.82 | 56,541 | +0.10(+0.37%) |
Feb 10, 2020 | 27.92 | 27.92 | 27.61 | 27.72 | 36,842 | -0.34(-1.20%) |
Feb 07, 2020 | 28.19 | 28.19 | 27.92 | 28.05 | 33,609 | -0.27(-0.95%) |
Feb 06, 2020 | 28.63 | 28.63 | 28.26 | 28.32 | 26,348 | -0.24(-0.83%) |
Feb 05, 2020 | 28.39 | 28.80 | 28.36 | 28.56 | 51,006 | +0.47(+1.68%) |
Feb 04, 2020 | 27.78 | 28.32 | 27.62 | 28.09 | 61,184 | +0.78(+2.85%) |
Feb 03, 2020 | 27.48 | 27.75 | 27.28 | 27.31 | 22,520 | -0.17(-0.62%) |
Jan 31, 2020 | 27.65 | 27.88 | 27.38 | 27.48 | 52,160 | -0.41(-1.45%) |
Jan 30, 2020 | 27.75 | 27.95 | 27.51 | 27.88 | 52,362 | -0.14(-0.48%) |
Jan 29, 2020 | 28.36 | 28.46 | 27.95 | 28.02 | 27,576 | -0.14(-0.48%) |
Jan 28, 2020 | 28.56 | 28.63 | 28.02 | 28.16 | 101,152 | -0.20(-0.72%) |
Jan 27, 2020 | 28.43 | 28.53 | 28.22 | 28.36 | 75,887 | -0.54(-1.87%) |
Jan 24, 2020 | 29.44 | 29.47 | 28.70 | 28.90 | 53,758 | -0.54(-1.84%) |
Jan 23, 2020 | 29.47 | 29.47 | 29.14 | 29.44 | 40,297 | -0.17(-0.57%) |
Jan 22, 2020 | 30.01 | 30.01 | 29.54 | 29.61 | 95,471 | -0.41(-1.35%) |
Jan 21, 2020 | 30.49 | 30.53 | 29.68 | 30.01 | 69,387 | -0.51(-1.66%) |
Jan 17, 2020 | 30.96 | 31.01 | 30.49 | 30.52 | 31,213 | -0.34(-1.10%) |
Jan 16, 2020 | 30.93 | 31.16 | 30.76 | 30.86 | 38,004 | -0.03(-0.11%) |
Jan 15, 2020 | 30.86 | 30.99 | 30.72 | 30.89 | 32,632 | +0.00(+0.00%) |
Jan 14, 2020 | 30.86 | 30.89 | 30.69 | 30.89 | 25,461 | +0.17(+0.55%) |
Jan 13, 2020 | 30.18 | 30.72 | 29.98 | 30.72 | 48,556 | +0.64(+2.13%) |
Jan 10, 2020 | 30.15 | 30.15 | 29.81 | 30.08 | 40,237 | +0.00(+0.00%) |
Jan 09, 2020 | 30.15 | 30.25 | 29.75 | 30.08 | 44,022 | -0.10(-0.34%) |
Jan 08, 2020 | 30.42 | 30.49 | 29.98 | 30.18 | 31,334 | -0.14(-0.45%) |
Jan 07, 2020 | 30.25 | 30.32 | 29.91 | 30.32 | 40,751 | +0.14(+0.45%) |
Jan 06, 2020 | 29.95 | 30.39 | 29.95 | 30.18 | 57,927 | +0.41(+1.36%) |
Jan 03, 2020 | 29.47 | 29.78 | 29.27 | 29.78 | 54,409 | +0.51(+1.73%) |
Jan 02, 2020 | 29.34 | 29.54 | 29.00 | 29.27 | 52,742 | +0.24(+0.81%) |
Dec 31, 2019 | 28.97 | 29.24 | 28.80 | 29.03 | 103,107 | +0.03(+0.12%) |
Dec 30, 2019 | 29.34 | 29.51 | 28.80 | 29.00 | 78,832 | -0.34(-1.15%) |
Dec 27, 2019 | 30.05 | 30.05 | 29.24 | 29.34 | 74,527 | -0.54(-1.81%) |
Dec 26, 2019 | 30.01 | 30.25 | 29.84 | 29.88 | 78,154 | +0.10(+0.34%) |
Dec 24, 2019 | 29.88 | 29.91 | 29.64 | 29.78 | 38,136 | +0.17(+0.57%) |
Dec 23, 2019 | 29.47 | 29.76 | 29.44 | 29.61 | 90,367 | +0.07(+0.23%) |
Dec 20, 2019 | 29.34 | 29.71 | 29.20 | 29.54 | 101,480 | +0.27(+0.92%) |
Dec 19, 2019 | 29.20 | 29.54 | 28.97 | 29.27 | 95,143 | +0.17(+0.58%) |
Dec 18, 2019 | 28.76 | 29.24 | 28.76 | 29.10 | 130,807 | +0.10(+0.35%) |
Dec 17, 2019 | 28.76 | 29.47 | 28.76 | 29.00 | 157,702 | +0.30(+1.06%) |
Dec 16, 2019 | 28.26 | 28.70 | 28.26 | 28.70 | 92,006 | +0.51(+1.80%) |
Dec 13, 2019 | 28.46 | 28.56 | 27.94 | 28.19 | 84,379 | -0.37(-1.30%) |
Dec 12, 2019 | 28.49 | 28.83 | 28.46 | 28.56 | 92,271 | +0.14(+0.48%) |
Dec 11, 2019 | 28.12 | 28.53 | 27.78 | 28.43 | 167,438 | +0.34(+1.20%) |
Dec 10, 2019 | 27.24 | 28.12 | 27.24 | 28.09 | 139,559 | +0.88(+3.23%) |
Dec 09, 2019 | 26.40 | 27.24 | 26.36 | 27.21 | 148,757 | +0.71(+2.68%) |
Dec 06, 2019 | 26.16 | 26.53 | 26.16 | 26.50 | 146,185 | +0.27(+1.03%) |
Dec 05, 2019 | 26.23 | 26.41 | 26.13 | 26.23 | 63,748 | -0.03(-0.13%) |
Dec 04, 2019 | 26.36 | 26.36 | 26.03 | 26.26 | 71,415 | +0.07(+0.26%) |
Dec 03, 2019 | 26.16 | 26.36 | 25.89 | 26.19 | 226,154 | +0.00(+0.00%) |
Dec 02, 2019 | 26.26 | 26.29 | 25.96 | 26.19 | 308,048 | +0.14(+0.52%) |
Nov 29, 2019 | 26.33 | 26.43 | 25.86 | 26.06 | 97,604 | -0.14(-0.52%) |
Nov 27, 2019 | 26.13 | 26.19 | 25.59 | 26.19 | 116,007 | +0.10(+0.39%) |
Nov 26, 2019 | 26.60 | 26.74 | 26.03 | 26.09 | 86,367 | -0.47(-1.78%) |
Nov 25, 2019 | 26.30 | 26.63 | 26.30 | 26.57 | 77,452 | +0.17(+0.64%) |
Nov 22, 2019 | 26.30 | 26.67 | 26.13 | 26.40 | 115,948 | +0.17(+0.64%) |
Nov 21, 2019 | 26.13 | 26.28 | 25.89 | 26.23 | 83,108 | +0.30(+1.17%) |
Nov 20, 2019 | 25.69 | 26.02 | 25.56 | 25.92 | 98,312 | +0.13(+0.51%) |
Nov 19, 2019 | 26.25 | 26.26 | 25.66 | 25.79 | 91,242 | -0.46(-1.75%) |
Nov 18, 2019 | 26.61 | 26.61 | 26.12 | 26.25 | 78,664 | -0.30(-1.11%) |
Nov 15, 2019 | 26.25 | 26.78 | 26.25 | 26.55 | 114,495 | +0.36(+1.38%) |
Nov 14, 2019 | 26.48 | 26.55 | 26.15 | 26.19 | 53,597 | -0.20(-0.75%) |
Nov 13, 2019 | 26.65 | 26.91 | 26.38 | 26.38 | 37,158 | -0.33(-1.23%) |
Nov 12, 2019 | 26.61 | 27.07 | 26.61 | 26.71 | 52,456 | +0.07(+0.25%) |
Nov 11, 2019 | 26.68 | 26.88 | 26.61 | 26.65 | 21,256 | -0.33(-1.22%) |
Nov 08, 2019 | 26.84 | 27.21 | 26.81 | 26.98 | 34,147 | -0.10(-0.36%) |
Nov 07, 2019 | 27.34 | 27.57 | 27.01 | 27.07 | 48,294 | -0.33(-1.20%) |
Nov 06, 2019 | 27.73 | 27.80 | 27.30 | 27.40 | 46,380 | -0.39(-1.42%) |
Nov 05, 2019 | 27.96 | 28.06 | 27.44 | 27.80 | 52,662 | +0.00(+0.00%) |
Nov 04, 2019 | 27.70 | 28.06 | 27.70 | 27.80 | 53,698 | +0.23(+0.83%) |
Nov 01, 2019 | 27.27 | 27.63 | 27.25 | 27.57 | 37,282 | +0.46(+1.70%) |
Oct 31, 2019 | 27.34 | 27.44 | 26.91 | 27.11 | 38,093 | -0.26(-0.96%) |
Oct 30, 2019 | 27.37 | 27.53 | 27.15 | 27.37 | 34,937 | -0.03(-0.12%) |
Oct 29, 2019 | 27.27 | 27.50 | 27.11 | 27.40 | 44,318 | +0.07(+0.24%) |
Oct 28, 2019 | 27.67 | 27.83 | 27.24 | 27.34 | 38,385 | -0.26(-0.95%) |
Oct 25, 2019 | 27.53 | 27.76 | 27.37 | 27.60 | 34,695 | +0.03(+0.12%) |
Oct 24, 2019 | 27.83 | 27.93 | 27.40 | 27.57 | 25,866 | +0.00(+0.00%) |
Oct 23, 2019 | 27.70 | 27.83 | 27.50 | 27.57 | 38,877 | -0.10(-0.36%) |
Oct 22, 2019 | 27.83 | 27.93 | 27.63 | 27.67 | 39,052 | +0.10(+0.36%) |
Oct 21, 2019 | 27.73 | 27.76 | 27.47 | 27.57 | 25,162 | -0.13(-0.47%) |
Oct 18, 2019 | 27.37 | 27.80 | 27.30 | 27.70 | 28,791 | +0.20(+0.72%) |
Oct 17, 2019 | 27.44 | 27.50 | 27.27 | 27.50 | 37,699 | +0.20(+0.72%) |
Oct 16, 2019 | 27.53 | 27.63 | 27.27 | 27.30 | 32,533 | -0.10(-0.36%) |
Oct 15, 2019 | 27.37 | 27.73 | 27.37 | 27.40 | 27,479 | -0.07(-0.24%) |
Oct 14, 2019 | 27.70 | 27.73 | 27.37 | 27.47 | 32,765 | -0.39(-1.42%) |
Oct 11, 2019 | 28.03 | 28.16 | 27.83 | 27.86 | 22,278 | +0.03(+0.12%) |
Oct 10, 2019 | 27.90 | 28.03 | 27.68 | 27.83 | 25,092 | +0.00(+0.00%) |
Oct 09, 2019 | 28.19 | 28.35 | 27.73 | 27.83 | 48,515 | -0.33(-1.17%) |
Oct 08, 2019 | 28.59 | 28.59 | 27.96 | 28.16 | 20,235 | -0.53(-1.83%) |
Oct 07, 2019 | 29.11 | 29.11 | 28.68 | 28.68 | 15,874 | -0.30(-1.02%) |
Oct 04, 2019 | 28.98 | 29.03 | 28.76 | 28.98 | 20,026 | +0.13(+0.46%) |
Oct 03, 2019 | 28.72 | 28.91 | 28.26 | 28.85 | 22,315 | +0.03(+0.11%) |
Oct 02, 2019 | 29.01 | 29.01 | 28.55 | 28.82 | 31,716 | -0.30(-1.02%) |
Oct 01, 2019 | 29.31 | 29.47 | 29.08 | 29.11 | 20,996 | -0.16(-0.56%) |
Sep 30, 2019 | 29.21 | 29.34 | 29.18 | 29.28 | 22,462 | +0.07(+0.22%) |
Sep 27, 2019 | 29.24 | 29.37 | 29.11 | 29.21 | 24,530 | -0.07(-0.22%) |
Sep 26, 2019 | 29.24 | 29.28 | 28.91 | 29.28 | 22,943 | -0.07(-0.22%) |
Sep 25, 2019 | 29.47 | 29.47 | 29.08 | 29.34 | 25,731 | -0.23(-0.78%) |
Sep 24, 2019 | 29.87 | 29.90 | 29.41 | 29.57 | 26,219 | -0.36(-1.21%) |
Sep 23, 2019 | 29.97 | 29.97 | 29.74 | 29.93 | 22,132 | -0.07(-0.22%) |
Sep 20, 2019 | 29.80 | 30.26 | 29.60 | 30.00 | 25,078 | +0.16(+0.55%) |
Sep 19, 2019 | 30.03 | 30.16 | 29.70 | 29.83 | 25,849 | -0.07(-0.22%) |
Sep 18, 2019 | 29.90 | 30.13 | 29.83 | 29.90 | 30,308 | -0.16(-0.55%) |
Sep 17, 2019 | 30.39 | 30.39 | 29.93 | 30.06 | 23,590 | -0.26(-0.87%) |
Sep 16, 2019 | 30.66 | 30.69 | 30.23 | 30.33 | 25,438 | +0.49(+1.65%) |
Sep 13, 2019 | 29.21 | 29.83 | 29.21 | 29.83 | 19,082 | +0.62(+2.14%) |
Sep 12, 2019 | 29.34 | 29.41 | 29.18 | 29.21 | 14,089 | -0.23(-0.78%) |
Sep 11, 2019 | 29.31 | 29.67 | 29.28 | 29.44 | 28,796 | +0.13(+0.45%) |
Sep 10, 2019 | 29.18 | 29.51 | 29.18 | 29.31 | 36,534 | +0.26(+0.90%) |
Sep 09, 2019 | 28.72 | 29.05 | 28.65 | 29.05 | 30,515 | +0.59(+2.08%) |
Sep 06, 2019 | 28.45 | 28.45 | 28.09 | 28.45 | 23,739 | -0.16(-0.57%) |
Sep 05, 2019 | 28.75 | 28.86 | 28.59 | 28.62 | 32,331 | +0.10(+0.35%) |
Sep 04, 2019 | 28.36 | 28.55 | 28.29 | 28.52 | 23,766 | +0.30(+1.05%) |
Sep 03, 2019 | 28.09 | 28.32 | 27.86 | 28.22 | 48,477 | -0.20(-0.69%) |
Aug 30, 2019 | 28.45 | 28.64 | 28.22 | 28.42 | 63,334 | +0.30(+1.05%) |
Aug 29, 2019 | 27.83 | 28.13 | 27.83 | 28.13 | 57,215 | +0.66(+2.39%) |
Aug 28, 2019 | 27.11 | 27.57 | 27.07 | 27.47 | 51,280 | +0.59(+2.20%) |
Aug 27, 2019 | 27.24 | 27.24 | 26.81 | 26.88 | 30,243 | -0.20(-0.73%) |
Aug 26, 2019 | 27.44 | 27.52 | 27.06 | 27.07 | 27,096 | -0.26(-0.96%) |
Aug 23, 2019 | 28.06 | 28.06 | 27.27 | 27.34 | 39,930 | -0.89(-3.14%) |
Aug 22, 2019 | 28.78 | 28.88 | 28.09 | 28.22 | 42,870 | -0.30(-1.04%) |
Aug 21, 2019 | 28.71 | 28.78 | 28.46 | 28.52 | 64,721 | +0.00(+0.00%) |
Aug 20, 2019 | 28.58 | 28.71 | 28.31 | 28.52 | 46,560 | +0.00(+0.00%) |
Aug 19, 2019 | 28.46 | 28.78 | 28.30 | 28.52 | 26,657 | +0.48(+1.71%) |
Aug 16, 2019 | 27.59 | 28.04 | 27.56 | 28.04 | 26,806 | +0.64(+2.34%) |
Aug 15, 2019 | 27.72 | 27.72 | 27.37 | 27.40 | 33,412 | -0.35(-1.27%) |
Aug 14, 2019 | 28.20 | 28.20 | 27.49 | 27.75 | 32,497 | -0.61(-2.15%) |
Aug 13, 2019 | 28.07 | 28.52 | 28.07 | 28.36 | 42,009 | +0.19(+0.68%) |
Aug 12, 2019 | 28.17 | 28.20 | 28.01 | 28.17 | 29,533 | -0.22(-0.79%) |
Aug 09, 2019 | 28.65 | 28.78 | 28.10 | 28.39 | 41,816 | +0.00(+0.00%) |
Aug 08, 2019 | 28.36 | 28.49 | 28.30 | 28.39 | 35,358 | +0.13(+0.45%) |
Aug 07, 2019 | 28.46 | 28.46 | 27.85 | 28.26 | 52,803 | -0.51(-1.78%) |
Aug 06, 2019 | 29.03 | 29.22 | 28.49 | 28.78 | 52,542 | -0.22(-0.77%) |
Aug 05, 2019 | 29.35 | 29.35 | 28.55 | 29.00 | 58,525 | -0.67(-2.27%) |
Aug 02, 2019 | 29.93 | 29.93 | 29.47 | 29.67 | 36,355 | -0.19(-0.64%) |
Aug 01, 2019 | 30.09 | 30.21 | 29.74 | 29.87 | 32,538 | -0.22(-0.75%) |
Jul 31, 2019 | 29.99 | 30.25 | 29.87 | 30.09 | 37,427 | +0.03(+0.11%) |
Jul 30, 2019 | 30.06 | 30.06 | 29.74 | 30.06 | 26,791 | +0.03(+0.11%) |
Jul 29, 2019 | 30.57 | 30.63 | 30.03 | 30.03 | 18,438 | -0.45(-1.47%) |
Jul 26, 2019 | 30.54 | 30.59 | 30.35 | 30.47 | 33,109 | -0.10(-0.31%) |
Jul 25, 2019 | 30.76 | 30.83 | 30.51 | 30.57 | 22,633 | -0.16(-0.52%) |
Jul 24, 2019 | 30.86 | 31.02 | 30.70 | 30.73 | 18,319 | -0.19(-0.62%) |
Jul 23, 2019 | 30.89 | 31.02 | 30.83 | 30.92 | 27,783 | +0.06(+0.21%) |
Jul 22, 2019 | 30.60 | 30.88 | 30.52 | 30.86 | 14,539 | +0.26(+0.84%) |
Jul 19, 2019 | 30.67 | 30.70 | 30.60 | 30.60 | 11,452 | -0.03(-0.10%) |
Jul 18, 2019 | 30.73 | 30.73 | 30.47 | 30.63 | 14,644 | -0.22(-0.73%) |
Jul 17, 2019 | 31.08 | 31.08 | 30.80 | 30.86 | 25,060 | -0.32(-1.03%) |
Jul 16, 2019 | 31.28 | 31.34 | 30.96 | 31.18 | 34,663 | -0.10(-0.31%) |
Jul 15, 2019 | 31.31 | 31.40 | 31.24 | 31.28 | 17,795 | +0.03(+0.10%) |
Jul 12, 2019 | 31.28 | 31.37 | 31.21 | 31.24 | 16,820 | -0.06(-0.20%) |
Jul 11, 2019 | 31.21 | 31.34 | 31.18 | 31.31 | 42,613 | +0.13(+0.41%) |
Jul 10, 2019 | 30.89 | 31.28 | 30.80 | 31.18 | 27,735 | +0.51(+1.67%) |
Jul 09, 2019 | 30.67 | 30.70 | 30.51 | 30.67 | 19,521 | +0.00(+0.00%) |
Jul 08, 2019 | 30.60 | 30.80 | 30.60 | 30.67 | 26,381 | -0.03(-0.10%) |
Jul 05, 2019 | 30.51 | 30.73 | 30.37 | 30.70 | 17,132 | +0.19(+0.63%) |
Jul 03, 2019 | 30.15 | 30.59 | 30.15 | 30.51 | 7,052 | +0.35(+1.17%) |
Jul 02, 2019 | 30.41 | 30.41 | 30.12 | 30.15 | 19,865 | -0.19(-0.63%) |
Jul 01, 2019 | 30.41 | 30.60 | 30.28 | 30.35 | 16,629 | +0.29(+0.96%) |
Jun 28, 2019 | 30.09 | 30.28 | 29.96 | 30.06 | 14,448 | +0.13(+0.43%) |
Jun 27, 2019 | 30.06 | 30.06 | 29.90 | 29.93 | 18,372 | +0.00(+0.00%) |
Jun 26, 2019 | 29.83 | 30.12 | 29.83 | 29.93 | 19,367 | +0.26(+0.86%) |
Jun 25, 2019 | 29.87 | 29.90 | 29.67 | 29.67 | 10,437 | -0.42(-1.38%) |
Jun 24, 2019 | 29.93 | 30.15 | 29.80 | 30.09 | 42,843 | +0.13(+0.43%) |
Jun 21, 2019 | 29.74 | 30.06 | 29.67 | 29.96 | 24,340 | +0.16(+0.54%) |
Jun 20, 2019 | 29.74 | 29.88 | 29.67 | 29.80 | 15,982 | +0.29(+0.98%) |
Jun 19, 2019 | 29.48 | 29.64 | 29.42 | 29.51 | 32,298 | -0.19(-0.65%) |
Jun 18, 2019 | 29.48 | 29.83 | 29.48 | 29.71 | 32,622 | +0.22(+0.76%) |
Jun 17, 2019 | 29.74 | 29.74 | 29.45 | 29.48 | 19,802 | -0.26(-0.86%) |
Jun 14, 2019 | 30.09 | 30.09 | 29.71 | 29.74 | 23,248 | -0.35(-1.17%) |
Jun 13, 2019 | 29.87 | 30.11 | 29.87 | 30.09 | 17,330 | +0.35(+1.19%) |
Jun 12, 2019 | 29.80 | 29.99 | 29.67 | 29.74 | 22,856 | -0.26(-0.85%) |
Jun 11, 2019 | 29.93 | 30.12 | 29.90 | 29.99 | 34,570 | +0.06(+0.21%) |
Jun 10, 2019 | 29.93 | 30.12 | 29.74 | 29.93 | 24,362 | +0.03(+0.11%) |
Jun 07, 2019 | 29.64 | 29.96 | 29.64 | 29.90 | 36,916 | +0.22(+0.76%) |
Jun 06, 2019 | 29.48 | 29.83 | 29.48 | 29.67 | 26,985 | +0.10(+0.33%) |
Jun 05, 2019 | 29.96 | 29.96 | 29.35 | 29.58 | 37,098 | -0.38(-1.28%) |
Jun 04, 2019 | 29.67 | 30.03 | 29.61 | 29.96 | 26,330 | +0.42(+1.41%) |