Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.05 | 31.95 | 30.67 | 31.84 | 773,595 | +0.14(+0.45%) |
May 28, 2020 | 33.06 | 33.18 | 31.57 | 31.70 | 652,794 | -1.30(-3.94%) |
May 27, 2020 | 31.92 | 33.14 | 30.76 | 33.00 | 1,018,259 | +1.79(+5.74%) |
May 26, 2020 | 32.02 | 32.45 | 30.91 | 31.20 | 969,643 | +0.56(+1.83%) |
May 22, 2020 | 30.37 | 30.66 | 29.53 | 30.64 | 692,491 | +0.10(+0.34%) |
May 21, 2020 | 30.59 | 31.26 | 30.04 | 30.54 | 730,771 | +0.40(+1.32%) |
May 20, 2020 | 29.33 | 30.60 | 29.18 | 30.14 | 828,224 | +1.93(+6.86%) |
May 19, 2020 | 27.35 | 29.23 | 27.04 | 28.21 | 629,790 | +0.69(+2.52%) |
May 18, 2020 | 28.50 | 28.86 | 27.38 | 27.52 | 862,107 | +0.16(+0.59%) |
May 15, 2020 | 27.07 | 27.55 | 26.61 | 27.35 | 573,842 | +0.18(+0.66%) |
May 14, 2020 | 25.51 | 27.22 | 24.92 | 27.17 | 583,314 | +1.10(+4.20%) |
May 13, 2020 | 26.86 | 26.98 | 25.53 | 26.08 | 770,766 | -0.83(-3.09%) |
May 12, 2020 | 27.72 | 28.28 | 26.61 | 26.91 | 1,048,404 | -0.74(-2.66%) |
May 11, 2020 | 28.52 | 29.06 | 27.41 | 27.65 | 879,531 | -0.90(-3.14%) |
May 08, 2020 | 28.57 | 30.20 | 28.20 | 28.54 | 1,141,475 | +1.40(+5.15%) |
May 07, 2020 | 26.90 | 27.59 | 26.54 | 27.15 | 637,183 | +0.75(+2.83%) |
May 06, 2020 | 27.44 | 27.70 | 26.23 | 26.40 | 389,777 | -0.88(-3.22%) |
May 05, 2020 | 27.18 | 28.53 | 27.05 | 27.28 | 580,166 | +0.63(+2.37%) |
May 04, 2020 | 26.04 | 26.74 | 25.25 | 26.65 | 396,486 | -0.11(-0.42%) |
May 01, 2020 | 27.91 | 28.17 | 25.98 | 26.76 | 722,927 | -1.73(-6.07%) |
Apr 30, 2020 | 28.88 | 29.34 | 28.05 | 28.49 | 592,004 | -1.23(-4.13%) |
Apr 29, 2020 | 28.03 | 30.05 | 27.96 | 29.71 | 524,146 | +2.46(+9.01%) |
Apr 28, 2020 | 27.38 | 27.99 | 26.87 | 27.26 | 729,640 | +0.11(+0.42%) |
Apr 27, 2020 | 25.97 | 27.37 | 25.59 | 27.15 | 430,738 | +1.61(+6.32%) |
Apr 24, 2020 | 25.81 | 26.15 | 24.55 | 25.53 | 649,427 | -0.27(-1.06%) |
Apr 23, 2020 | 26.02 | 26.85 | 25.64 | 25.81 | 347,949 | -0.18(-0.69%) |
Apr 22, 2020 | 26.78 | 27.04 | 25.37 | 25.98 | 578,925 | -0.15(-0.58%) |
Apr 21, 2020 | 24.10 | 26.23 | 23.93 | 26.14 | 594,732 | +1.15(+4.61%) |
Apr 20, 2020 | 25.80 | 25.90 | 24.46 | 24.98 | 902,579 | -1.02(-3.92%) |
Apr 17, 2020 | 25.61 | 26.09 | 24.98 | 26.00 | 1,008,878 | +1.44(+5.88%) |
Apr 16, 2020 | 24.21 | 25.22 | 23.61 | 24.56 | 956,383 | +0.06(+0.23%) |
Apr 15, 2020 | 22.98 | 24.60 | 22.15 | 24.50 | 1,325,597 | -0.09(-0.38%) |
Apr 14, 2020 | 25.98 | 26.24 | 24.24 | 24.60 | 1,135,922 | -0.53(-2.10%) |
Apr 13, 2020 | 25.22 | 25.24 | 23.75 | 25.13 | 1,081,755 | +1.42(+5.97%) |
Apr 09, 2020 | 23.84 | 25.88 | 22.88 | 23.71 | 1,813,036 | +1.00(+4.41%) |
Apr 08, 2020 | 19.95 | 23.53 | 19.95 | 22.71 | 1,207,740 | +3.48(+18.12%) |
Apr 07, 2020 | 19.91 | 21.47 | 19.06 | 19.22 | 1,626,468 | +0.38(+2.00%) |
Apr 06, 2020 | 17.20 | 19.41 | 17.20 | 18.85 | 1,148,452 | +2.56(+15.71%) |
Apr 03, 2020 | 15.66 | 16.67 | 13.76 | 16.29 | 2,531,939 | -0.62(-3.69%) |
Apr 02, 2020 | 17.39 | 17.98 | 16.76 | 16.91 | 773,128 | -0.56(-3.19%) |
Apr 01, 2020 | 19.84 | 20.32 | 16.74 | 17.47 | 856,303 | -3.41(-16.33%) |
Mar 31, 2020 | 20.78 | 22.21 | 20.49 | 20.88 | 769,367 | -0.07(-0.32%) |
Mar 30, 2020 | 22.82 | 22.96 | 19.91 | 20.94 | 793,548 | -1.73(-7.62%) |
Mar 27, 2020 | 23.55 | 24.23 | 22.38 | 22.67 | 942,262 | -1.68(-6.90%) |
Mar 26, 2020 | 21.19 | 24.86 | 21.19 | 24.35 | 1,310,096 | +3.46(+16.54%) |
Mar 25, 2020 | 18.91 | 21.92 | 18.25 | 20.90 | 1,029,857 | +2.01(+10.65%) |
Mar 24, 2020 | 18.63 | 19.84 | 18.00 | 18.88 | 948,353 | +0.73(+4.00%) |
Mar 23, 2020 | 17.40 | 18.86 | 15.58 | 18.16 | 1,349,509 | +1.23(+7.25%) |
Mar 20, 2020 | 16.44 | 18.26 | 16.01 | 16.93 | 1,635,959 | +0.97(+6.09%) |
Mar 19, 2020 | 16.31 | 17.28 | 14.39 | 15.96 | 2,457,120 | -0.55(-3.32%) |
Mar 18, 2020 | 21.04 | 21.68 | 12.40 | 16.50 | 3,006,912 | -6.59(-28.54%) |
Mar 17, 2020 | 23.77 | 25.65 | 21.38 | 23.10 | 3,174,223 | +2.55(+12.41%) |
Mar 16, 2020 | 25.49 | 25.86 | 20.28 | 20.55 | 2,046,608 | -6.96(-25.30%) |
Mar 13, 2020 | 30.15 | 30.62 | 25.77 | 27.50 | 1,634,794 | -1.54(-5.30%) |
Mar 12, 2020 | 31.12 | 31.48 | 28.14 | 29.04 | 1,824,263 | -3.70(-11.30%) |
Mar 11, 2020 | 33.32 | 35.08 | 32.40 | 32.75 | 1,550,947 | -1.08(-3.18%) |
Mar 10, 2020 | 34.32 | 34.77 | 32.47 | 33.82 | 1,509,744 | -0.09(-0.28%) |
Mar 09, 2020 | 28.72 | 35.07 | 28.26 | 33.92 | 1,775,935 | -1.49(-4.21%) |
Mar 06, 2020 | 34.35 | 35.63 | 34.23 | 35.41 | 1,222,706 | +0.08(+0.21%) |
Mar 05, 2020 | 35.79 | 36.47 | 35.02 | 35.33 | 1,134,395 | -0.98(-2.70%) |
Mar 04, 2020 | 35.02 | 36.44 | 34.69 | 36.31 | 1,684,774 | +1.80(+5.23%) |
Mar 03, 2020 | 34.20 | 34.66 | 33.77 | 34.51 | 1,396,882 | +0.38(+1.11%) |
Mar 02, 2020 | 33.55 | 34.16 | 33.05 | 34.13 | 1,243,817 | +0.84(+2.52%) |
Feb 28, 2020 | 32.24 | 33.61 | 32.07 | 33.29 | 1,989,055 | +1.09(+3.37%) |
Feb 27, 2020 | 32.90 | 33.56 | 32.10 | 32.21 | 1,030,141 | -0.87(-2.63%) |
Feb 26, 2020 | 33.49 | 33.82 | 32.73 | 33.08 | 1,083,925 | -0.46(-1.38%) |
Feb 25, 2020 | 33.71 | 34.02 | 33.21 | 33.54 | 1,384,041 | -0.23(-0.67%) |
Feb 24, 2020 | 32.98 | 33.82 | 32.78 | 33.77 | 652,963 | +0.27(+0.82%) |
Feb 21, 2020 | 33.07 | 33.81 | 32.51 | 33.49 | 1,074,223 | +0.38(+1.14%) |
Feb 20, 2020 | 33.27 | 33.45 | 32.64 | 33.11 | 722,310 | -0.17(-0.51%) |
Feb 19, 2020 | 33.44 | 33.73 | 33.10 | 33.28 | 729,644 | -0.03(-0.09%) |
Feb 18, 2020 | 33.41 | 33.62 | 32.84 | 33.31 | 808,052 | +0.14(+0.43%) |
Feb 14, 2020 | 33.68 | 33.71 | 33.01 | 33.17 | 1,110,126 | -0.31(-0.93%) |
Feb 13, 2020 | 32.60 | 33.61 | 32.01 | 33.48 | 3,944,738 | -1.50(-4.29%) |
Feb 12, 2020 | 35.69 | 36.16 | 34.92 | 34.98 | 652,104 | -0.64(-1.80%) |
Feb 11, 2020 | 36.22 | 36.23 | 35.18 | 35.62 | 429,161 | -0.53(-1.46%) |
Feb 10, 2020 | 36.81 | 37.24 | 35.65 | 36.15 | 775,143 | -0.53(-1.44%) |
Feb 07, 2020 | 34.55 | 36.68 | 34.42 | 36.68 | 1,305,185 | +3.07(+9.13%) |
Feb 06, 2020 | 34.29 | 34.45 | 33.42 | 33.61 | 473,244 | -0.33(-0.97%) |
Feb 05, 2020 | 32.81 | 34.12 | 32.80 | 33.94 | 770,254 | +1.47(+4.52%) |
Feb 04, 2020 | 32.11 | 32.49 | 32.05 | 32.47 | 453,066 | +0.51(+1.59%) |
Feb 03, 2020 | 31.78 | 32.13 | 31.78 | 31.96 | 283,913 | +0.23(+0.71%) |
Jan 31, 2020 | 31.94 | 31.98 | 31.54 | 31.74 | 323,215 | -0.37(-1.14%) |
Jan 30, 2020 | 31.87 | 32.32 | 31.78 | 32.10 | 339,609 | +0.04(+0.12%) |
Jan 29, 2020 | 31.91 | 32.61 | 31.81 | 32.07 | 391,311 | +0.31(+0.98%) |
Jan 28, 2020 | 31.43 | 31.88 | 31.43 | 31.75 | 438,226 | +0.43(+1.38%) |
Jan 27, 2020 | 31.59 | 31.78 | 31.01 | 31.32 | 411,541 | -0.56(-1.74%) |
Jan 24, 2020 | 31.95 | 32.23 | 31.67 | 31.88 | 367,521 | -0.03(-0.09%) |
Jan 23, 2020 | 31.96 | 32.06 | 31.63 | 31.91 | 300,611 | +0.01(+0.03%) |
Jan 22, 2020 | 31.80 | 32.13 | 31.72 | 31.90 | 488,566 | +0.15(+0.47%) |
Jan 21, 2020 | 31.72 | 31.99 | 31.53 | 31.75 | 284,614 | +0.03(+0.09%) |
Jan 17, 2020 | 32.13 | 32.20 | 31.70 | 31.72 | 266,583 | -0.24(-0.77%) |
Jan 16, 2020 | 32.05 | 32.44 | 31.85 | 31.96 | 488,386 | -0.01(-0.03%) |
Jan 15, 2020 | 32.07 | 32.18 | 31.69 | 31.97 | 679,247 | -0.10(-0.32%) |
Jan 14, 2020 | 32.05 | 32.30 | 31.67 | 32.08 | 745,619 | +0.03(+0.09%) |
Jan 13, 2020 | 32.00 | 32.22 | 31.75 | 32.05 | 523,950 | +0.06(+0.18%) |
Jan 10, 2020 | 31.77 | 32.12 | 31.51 | 31.99 | 359,021 | +0.29(+0.92%) |
Jan 09, 2020 | 31.62 | 32.11 | 31.45 | 31.70 | 367,423 | +0.51(+1.63%) |
Jan 08, 2020 | 31.06 | 31.50 | 31.06 | 31.19 | 256,766 | +0.07(+0.21%) |
Jan 07, 2020 | 32.02 | 32.07 | 31.11 | 31.12 | 255,028 | -0.96(-2.99%) |
Jan 06, 2020 | 31.76 | 32.21 | 31.59 | 32.08 | 363,403 | +0.22(+0.68%) |
Jan 03, 2020 | 31.20 | 31.97 | 31.13 | 31.87 | 252,877 | +0.40(+1.29%) |
Jan 02, 2020 | 32.04 | 32.17 | 31.24 | 31.46 | 421,014 | -0.57(-1.79%) |
Dec 31, 2019 | 31.46 | 32.41 | 31.46 | 32.04 | 312,058 | +0.56(+1.79%) |
Dec 30, 2019 | 31.91 | 31.95 | 31.44 | 31.47 | 189,810 | -0.47(-1.47%) |
Dec 27, 2019 | 31.39 | 32.04 | 31.17 | 31.94 | 233,326 | +0.88(+2.82%) |
Dec 26, 2019 | 31.50 | 31.78 | 30.86 | 31.07 | 304,011 | -0.72(-2.25%) |
Dec 24, 2019 | 31.24 | 31.88 | 31.10 | 31.78 | 109,119 | +0.56(+1.81%) |
Dec 23, 2019 | 32.40 | 32.50 | 31.12 | 31.22 | 305,513 | -1.20(-3.72%) |
Dec 20, 2019 | 31.94 | 32.67 | 31.94 | 32.42 | 549,423 | +0.50(+1.56%) |
Dec 19, 2019 | 31.77 | 32.01 | 31.58 | 31.92 | 487,597 | +0.22(+0.68%) |
Dec 18, 2019 | 32.26 | 32.26 | 31.43 | 31.71 | 307,574 | -0.38(-1.17%) |
Dec 17, 2019 | 31.99 | 32.49 | 31.99 | 32.08 | 275,155 | +0.09(+0.29%) |
Dec 16, 2019 | 31.62 | 32.19 | 31.59 | 31.99 | 156,913 | +0.43(+1.37%) |
Dec 13, 2019 | 31.62 | 31.94 | 31.43 | 31.56 | 204,532 | -0.15(-0.47%) |
Dec 12, 2019 | 31.60 | 32.14 | 31.50 | 31.71 | 216,758 | +0.06(+0.18%) |
Dec 11, 2019 | 31.57 | 31.81 | 31.46 | 31.65 | 149,400 | +0.12(+0.39%) |
Dec 10, 2019 | 31.56 | 31.74 | 31.21 | 31.53 | 284,483 | -0.19(-0.59%) |
Dec 09, 2019 | 31.70 | 31.85 | 31.26 | 31.72 | 508,434 | -0.18(-0.56%) |
Dec 06, 2019 | 32.12 | 32.20 | 31.85 | 31.90 | 190,932 | +0.03(+0.09%) |
Dec 05, 2019 | 31.84 | 32.28 | 31.60 | 31.87 | 414,989 | +0.05(+0.15%) |
Dec 04, 2019 | 31.82 | 32.02 | 31.68 | 31.82 | 179,092 | +0.08(+0.27%) |
Dec 03, 2019 | 31.71 | 31.91 | 31.47 | 31.74 | 175,643 | -0.08(-0.27%) |
Dec 02, 2019 | 32.32 | 32.40 | 31.60 | 31.82 | 300,696 | -0.47(-1.46%) |
Nov 29, 2019 | 32.18 | 32.63 | 32.18 | 32.29 | 90,950 | -0.01(-0.03%) |
Nov 27, 2019 | 32.25 | 32.40 | 31.90 | 32.30 | 240,977 | +0.21(+0.65%) |
Nov 26, 2019 | 31.75 | 32.52 | 31.75 | 32.09 | 290,230 | +0.33(+1.04%) |
Nov 25, 2019 | 31.38 | 31.97 | 31.34 | 31.76 | 342,566 | +0.54(+1.72%) |
Nov 22, 2019 | 31.11 | 31.38 | 30.79 | 31.23 | 174,251 | +0.03(+0.09%) |
Nov 21, 2019 | 31.59 | 31.70 | 31.20 | 31.20 | 237,707 | -0.43(-1.37%) |
Nov 20, 2019 | 31.75 | 32.70 | 31.27 | 31.63 | 568,749 | -0.16(-0.50%) |
Nov 19, 2019 | 30.57 | 32.05 | 30.36 | 31.79 | 838,595 | +1.53(+5.07%) |
Nov 18, 2019 | 30.02 | 30.31 | 29.93 | 30.26 | 271,914 | +0.24(+0.78%) |
Nov 15, 2019 | 30.13 | 30.22 | 29.86 | 30.02 | 287,833 | +0.01(+0.03%) |
Nov 14, 2019 | 29.90 | 30.27 | 29.79 | 30.01 | 263,641 | +0.10(+0.35%) |
Nov 13, 2019 | 29.13 | 29.92 | 29.12 | 29.91 | 506,455 | +0.63(+2.15%) |
Nov 12, 2019 | 28.88 | 29.34 | 28.88 | 29.28 | 485,922 | +0.35(+1.20%) |
Nov 11, 2019 | 29.02 | 29.23 | 28.81 | 28.94 | 368,773 | +0.11(+0.39%) |
Nov 08, 2019 | 28.93 | 29.02 | 28.61 | 28.82 | 720,115 | -0.22(-0.77%) |
Nov 07, 2019 | 29.25 | 29.56 | 28.88 | 29.05 | 709,652 | -0.20(-0.67%) |
Nov 06, 2019 | 28.63 | 29.49 | 28.54 | 29.24 | 625,119 | +0.63(+2.20%) |
Nov 05, 2019 | 28.02 | 28.70 | 28.00 | 28.62 | 617,749 | +0.63(+2.24%) |
Nov 04, 2019 | 29.20 | 29.35 | 27.60 | 27.99 | 661,389 | -1.09(-3.74%) |
Nov 01, 2019 | 29.82 | 30.45 | 28.15 | 29.08 | 832,313 | -0.11(-0.39%) |
Oct 31, 2019 | 29.34 | 29.63 | 28.82 | 29.19 | 301,206 | -0.25(-0.86%) |
Oct 30, 2019 | 29.34 | 29.45 | 28.82 | 29.44 | 326,998 | +0.05(+0.16%) |
Oct 29, 2019 | 29.09 | 29.69 | 29.03 | 29.39 | 268,353 | +0.24(+0.84%) |
Oct 28, 2019 | 30.06 | 30.19 | 28.78 | 29.15 | 897,491 | -0.96(-3.18%) |
Oct 25, 2019 | 29.96 | 30.81 | 29.79 | 30.11 | 551,498 | +0.38(+1.29%) |
Oct 24, 2019 | 30.00 | 30.13 | 29.49 | 29.72 | 405,419 | -0.28(-0.94%) |
Oct 23, 2019 | 30.79 | 30.81 | 29.95 | 30.00 | 306,903 | -0.89(-2.88%) |
Oct 22, 2019 | 31.05 | 31.37 | 30.83 | 30.89 | 287,781 | -0.09(-0.30%) |
Oct 21, 2019 | 30.83 | 31.36 | 30.83 | 30.99 | 584,936 | +0.25(+0.82%) |
Oct 18, 2019 | 30.43 | 30.89 | 30.42 | 30.74 | 545,312 | +0.33(+1.08%) |
Oct 17, 2019 | 29.98 | 30.47 | 29.93 | 30.41 | 380,538 | +0.56(+1.89%) |
Oct 16, 2019 | 29.34 | 29.88 | 29.29 | 29.84 | 361,379 | +0.36(+1.21%) |
Oct 15, 2019 | 29.23 | 29.69 | 29.15 | 29.49 | 521,264 | +0.35(+1.19%) |
Oct 14, 2019 | 29.21 | 29.33 | 28.90 | 29.14 | 219,674 | +0.08(+0.29%) |
Oct 11, 2019 | 29.57 | 29.90 | 29.06 | 29.06 | 359,417 | -0.24(-0.83%) |
Oct 10, 2019 | 29.48 | 29.77 | 29.27 | 29.30 | 223,986 | -0.04(-0.13%) |
Oct 09, 2019 | 29.40 | 29.50 | 29.04 | 29.34 | 308,214 | +0.14(+0.48%) |
Oct 08, 2019 | 29.36 | 29.51 | 29.10 | 29.20 | 315,555 | -0.36(-1.21%) |
Oct 07, 2019 | 28.96 | 29.55 | 28.86 | 29.55 | 377,712 | +0.44(+1.51%) |
Oct 04, 2019 | 28.60 | 29.14 | 28.60 | 29.11 | 340,646 | +0.56(+1.97%) |
Oct 03, 2019 | 28.48 | 28.74 | 28.32 | 28.55 | 272,038 | -0.08(-0.29%) |
Oct 02, 2019 | 28.07 | 28.64 | 27.82 | 28.64 | 302,326 | +0.37(+1.29%) |
Oct 01, 2019 | 28.56 | 28.82 | 28.15 | 28.27 | 424,740 | -0.22(-0.76%) |
Sep 30, 2019 | 28.19 | 28.59 | 28.15 | 28.49 | 387,060 | +0.30(+1.06%) |
Sep 27, 2019 | 28.85 | 29.02 | 28.09 | 28.19 | 321,342 | -0.66(-2.28%) |
Sep 26, 2019 | 28.93 | 29.10 | 28.74 | 28.84 | 206,233 | -0.23(-0.81%) |
Sep 25, 2019 | 28.88 | 29.20 | 28.65 | 29.08 | 185,375 | +0.12(+0.42%) |
Sep 24, 2019 | 29.35 | 29.64 | 28.88 | 28.95 | 416,571 | -0.39(-1.34%) |
Sep 23, 2019 | 29.55 | 29.86 | 29.31 | 29.35 | 461,335 | -0.20(-0.67%) |
Sep 20, 2019 | 28.57 | 29.75 | 28.49 | 29.54 | 1,559,040 | +1.05(+3.69%) |
Sep 19, 2019 | 28.77 | 29.21 | 28.49 | 28.49 | 455,110 | -0.34(-1.17%) |
Sep 18, 2019 | 29.09 | 29.16 | 28.73 | 28.83 | 490,919 | -0.30(-1.03%) |
Sep 17, 2019 | 29.01 | 29.19 | 28.73 | 29.13 | 365,187 | -0.09(-0.32%) |
Sep 16, 2019 | 29.20 | 29.54 | 28.58 | 29.23 | 569,670 | +0.97(+3.42%) |
Sep 13, 2019 | 28.81 | 29.28 | 28.04 | 28.26 | 528,674 | -0.38(-1.34%) |
Sep 12, 2019 | 29.26 | 29.41 | 28.44 | 28.64 | 470,099 | -0.58(-1.99%) |
Sep 11, 2019 | 29.07 | 29.59 | 28.79 | 29.23 | 463,099 | +0.68(+2.36%) |
Sep 10, 2019 | 29.02 | 29.09 | 28.29 | 28.55 | 422,573 | -0.42(-1.46%) |
Sep 09, 2019 | 29.96 | 30.23 | 28.83 | 28.97 | 699,615 | -0.05(-0.16%) |
Sep 06, 2019 | 28.67 | 29.38 | 28.60 | 29.02 | 463,616 | +0.62(+2.18%) |
Sep 05, 2019 | 29.53 | 30.04 | 28.37 | 28.40 | 702,600 | -0.19(-0.66%) |
Sep 04, 2019 | 28.21 | 28.77 | 28.20 | 28.59 | 333,764 | +0.73(+2.63%) |
Sep 03, 2019 | 27.76 | 28.12 | 27.55 | 27.86 | 629,299 | +0.11(+0.41%) |
Aug 30, 2019 | 27.76 | 28.13 | 27.30 | 27.74 | 718,941 | +0.00(+0.00%) |
Aug 29, 2019 | 27.37 | 27.92 | 27.27 | 27.74 | 323,095 | +0.63(+2.32%) |
Aug 28, 2019 | 26.93 | 27.29 | 26.79 | 27.12 | 416,797 | +0.07(+0.24%) |
Aug 27, 2019 | 27.14 | 27.32 | 26.74 | 27.05 | 347,860 | +0.08(+0.31%) |
Aug 26, 2019 | 26.84 | 27.23 | 26.73 | 26.97 | 325,201 | +0.24(+0.91%) |
Aug 23, 2019 | 26.62 | 27.03 | 26.31 | 26.72 | 428,634 | +0.07(+0.25%) |
Aug 22, 2019 | 26.32 | 26.84 | 26.32 | 26.66 | 152,487 | +0.42(+1.61%) |
Aug 21, 2019 | 26.38 | 26.40 | 26.01 | 26.23 | 413,286 | +0.38(+1.45%) |
Aug 20, 2019 | 25.78 | 26.22 | 25.70 | 25.86 | 209,264 | +0.00(+0.00%) |
Aug 19, 2019 | 25.18 | 26.08 | 25.15 | 25.86 | 369,912 | +0.76(+3.03%) |
Aug 16, 2019 | 25.03 | 25.43 | 25.00 | 25.10 | 273,349 | +0.19(+0.75%) |
Aug 15, 2019 | 24.85 | 24.94 | 24.73 | 24.91 | 314,486 | +0.16(+0.64%) |
Aug 14, 2019 | 24.53 | 24.80 | 24.32 | 24.75 | 270,785 | -0.04(-0.15%) |
Aug 13, 2019 | 24.81 | 25.26 | 24.75 | 24.79 | 183,007 | -0.12(-0.49%) |
Aug 12, 2019 | 24.80 | 24.94 | 24.61 | 24.91 | 121,190 | -0.16(-0.64%) |
Aug 09, 2019 | 24.85 | 25.31 | 24.68 | 25.07 | 205,945 | +0.23(+0.94%) |
Aug 08, 2019 | 25.06 | 25.43 | 24.77 | 24.84 | 338,289 | -0.05(-0.19%) |
Aug 07, 2019 | 24.12 | 24.89 | 23.78 | 24.88 | 397,585 | +0.42(+1.72%) |
Aug 06, 2019 | 23.99 | 24.49 | 23.82 | 24.46 | 294,395 | +0.68(+2.84%) |
Aug 05, 2019 | 23.50 | 24.15 | 23.28 | 23.79 | 368,820 | +0.08(+0.32%) |
Aug 02, 2019 | 25.32 | 25.32 | 23.38 | 23.71 | 1,067,480 | +1.29(+5.77%) |
Aug 01, 2019 | 22.41 | 22.77 | 22.28 | 22.42 | 368,781 | -0.09(-0.42%) |
Jul 31, 2019 | 22.77 | 23.12 | 22.50 | 22.51 | 258,100 | -0.36(-1.56%) |
Jul 30, 2019 | 22.77 | 23.05 | 22.66 | 22.87 | 347,793 | +0.04(+0.16%) |
Jul 29, 2019 | 22.40 | 22.89 | 22.40 | 22.83 | 136,696 | +0.22(+1.00%) |
Jul 26, 2019 | 22.39 | 22.72 | 22.35 | 22.61 | 123,609 | +0.30(+1.34%) |
Jul 25, 2019 | 22.32 | 22.50 | 22.24 | 22.31 | 133,378 | -0.10(-0.46%) |
Jul 24, 2019 | 21.83 | 22.42 | 21.79 | 22.41 | 156,085 | +0.53(+2.44%) |
Jul 23, 2019 | 21.61 | 21.87 | 21.61 | 21.87 | 86,469 | +0.27(+1.26%) |
Jul 22, 2019 | 21.89 | 21.95 | 21.59 | 21.60 | 155,183 | -0.36(-1.62%) |
Jul 19, 2019 | 22.33 | 22.49 | 21.94 | 21.96 | 169,470 | -0.40(-1.80%) |
Jul 18, 2019 | 21.81 | 22.41 | 21.81 | 22.36 | 226,821 | +0.52(+2.36%) |
Jul 17, 2019 | 21.84 | 21.96 | 21.72 | 21.85 | 200,013 | -0.10(-0.47%) |
Jul 16, 2019 | 21.57 | 22.11 | 21.46 | 21.95 | 235,786 | +0.37(+1.69%) |
Jul 15, 2019 | 21.58 | 21.66 | 21.42 | 21.58 | 225,626 | +0.07(+0.35%) |
Jul 12, 2019 | 21.53 | 21.66 | 21.48 | 21.51 | 291,160 | -0.04(-0.17%) |
Jul 11, 2019 | 21.57 | 21.61 | 21.42 | 21.55 | 196,138 | +0.02(+0.09%) |
Jul 10, 2019 | 21.56 | 21.61 | 21.33 | 21.53 | 130,508 | -0.02(-0.09%) |
Jul 09, 2019 | 21.33 | 21.55 | 21.23 | 21.55 | 263,347 | +0.20(+0.92%) |
Jul 08, 2019 | 21.39 | 21.52 | 21.20 | 21.35 | 205,442 | -0.14(-0.65%) |
Jul 05, 2019 | 21.42 | 21.52 | 21.32 | 21.49 | 244,659 | -0.07(-0.30%) |
Jul 03, 2019 | 21.40 | 21.67 | 21.32 | 21.56 | 320,702 | +0.23(+1.10%) |
Jul 02, 2019 | 21.32 | 21.42 | 21.14 | 21.32 | 204,082 | +0.00(+0.00%) |
Jul 01, 2019 | 20.99 | 21.39 | 20.99 | 21.32 | 228,753 | +0.53(+2.52%) |
Jun 28, 2019 | 21.04 | 21.38 | 20.76 | 20.80 | 969,467 | -0.19(-0.89%) |
Jun 27, 2019 | 20.48 | 21.01 | 20.48 | 20.98 | 166,974 | +0.54(+2.66%) |
Jun 26, 2019 | 20.83 | 20.92 | 20.39 | 20.44 | 258,054 | -0.26(-1.27%) |
Jun 25, 2019 | 20.73 | 20.95 | 20.48 | 20.70 | 802,408 | +0.06(+0.27%) |
Jun 24, 2019 | 20.68 | 21.02 | 20.61 | 20.65 | 505,423 | -0.05(-0.23%) |
Jun 21, 2019 | 20.63 | 20.77 | 20.33 | 20.69 | 853,643 | -0.01(-0.04%) |
Jun 20, 2019 | 20.64 | 20.78 | 20.16 | 20.70 | 917,452 | +0.08(+0.41%) |
Jun 19, 2019 | 20.37 | 20.63 | 20.36 | 20.62 | 617,235 | +0.28(+1.38%) |
Jun 18, 2019 | 19.98 | 20.46 | 19.92 | 20.34 | 287,357 | +0.38(+1.88%) |
Jun 17, 2019 | 19.86 | 20.01 | 19.64 | 19.96 | 472,238 | +0.22(+1.14%) |
Jun 14, 2019 | 19.65 | 19.77 | 19.44 | 19.74 | 250,419 | +0.11(+0.57%) |
Jun 13, 2019 | 19.33 | 19.71 | 19.09 | 19.62 | 348,704 | +0.34(+1.75%) |
Jun 12, 2019 | 19.55 | 19.66 | 19.25 | 19.29 | 319,776 | -0.43(-2.19%) |
Jun 11, 2019 | 19.68 | 19.76 | 19.30 | 19.72 | 327,473 | +0.21(+1.06%) |
Jun 10, 2019 | 20.00 | 20.12 | 19.47 | 19.51 | 480,344 | -0.30(-1.51%) |
Jun 07, 2019 | 20.05 | 20.05 | 19.77 | 19.81 | 437,273 | -0.22(-1.08%) |
Jun 06, 2019 | 20.07 | 20.08 | 19.73 | 20.03 | 122,990 | -0.10(-0.51%) |
Jun 05, 2019 | 20.27 | 20.29 | 19.99 | 20.13 | 136,584 | -0.10(-0.51%) |
Jun 04, 2019 | 20.05 | 20.35 | 20.01 | 20.23 | 221,699 | +0.38(+1.89%) |