Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 60.98 | 66.10 | 60.60 | 65.12 | 1,849,600 | +4.38(+7.21%) |
May 28, 2020 | 57.29 | 62.91 | 56.51 | 60.74 | 562,128 | +2.59(+4.45%) |
May 27, 2020 | 59.38 | 60.40 | 52.50 | 58.15 | 1,281,157 | -4.21(-6.75%) |
May 26, 2020 | 60.85 | 63.48 | 60.59 | 62.36 | 604,827 | +2.58(+4.32%) |
May 22, 2020 | 60.71 | 61.80 | 58.87 | 59.78 | 550,500 | -1.14(-1.87%) |
May 21, 2020 | 64.86 | 65.29 | 59.12 | 60.92 | 1,085,017 | -4.83(-7.35%) |
May 20, 2020 | 65.00 | 66.74 | 63.88 | 65.75 | 559,650 | +2.45(+3.87%) |
May 19, 2020 | 60.69 | 63.72 | 59.44 | 63.30 | 658,950 | +4.15(+7.02%) |
May 18, 2020 | 62.63 | 65.86 | 58.56 | 59.15 | 1,084,749 | +0.11(+0.19%) |
May 15, 2020 | 56.47 | 59.80 | 56.47 | 59.04 | 909,000 | +2.04(+3.58%) |
May 14, 2020 | 52.57 | 57.00 | 52.50 | 57.00 | 578,382 | +2.46(+4.51%) |
May 13, 2020 | 54.00 | 55.60 | 49.28 | 54.54 | 905,130 | -0.02(-0.04%) |
May 12, 2020 | 54.00 | 55.88 | 51.01 | 54.56 | 955,659 | +2.32(+4.44%) |
May 11, 2020 | 49.97 | 52.24 | 48.72 | 52.24 | 924,553 | +3.43(+7.03%) |
May 08, 2020 | 47.82 | 49.94 | 47.23 | 48.81 | 1,235,500 | +2.44(+5.26%) |
May 07, 2020 | 49.51 | 54.00 | 45.77 | 46.37 | 2,116,575 | +1.36(+3.02%) |
May 06, 2020 | 42.98 | 46.25 | 42.66 | 45.01 | 1,221,161 | +2.78(+6.58%) |
May 05, 2020 | 42.85 | 42.90 | 39.60 | 42.23 | 849,179 | -0.02(-0.05%) |
May 04, 2020 | 39.25 | 42.71 | 38.65 | 42.25 | 927,789 | +2.74(+6.93%) |
May 01, 2020 | 37.25 | 40.36 | 36.91 | 39.51 | 852,900 | +0.28(+0.71%) |
Apr 30, 2020 | 41.40 | 41.49 | 38.81 | 39.23 | 444,582 | -2.72(-6.48%) |
Apr 29, 2020 | 40.00 | 42.98 | 39.64 | 41.95 | 619,708 | +2.76(+7.04%) |
Apr 28, 2020 | 37.48 | 40.23 | 37.39 | 39.19 | 537,488 | +1.25(+3.29%) |
Apr 27, 2020 | 38.10 | 38.56 | 37.37 | 37.94 | 511,050 | +0.24(+0.64%) |
Apr 24, 2020 | 36.19 | 38.99 | 36.16 | 37.70 | 535,600 | +1.61(+4.46%) |
Apr 23, 2020 | 37.27 | 37.84 | 35.87 | 36.09 | 476,124 | -0.87(-2.35%) |
Apr 22, 2020 | 34.37 | 37.48 | 34.37 | 36.96 | 743,488 | +2.02(+5.78%) |
Apr 21, 2020 | 36.44 | 37.60 | 33.36 | 34.94 | 690,414 | -1.34(-3.69%) |
Apr 20, 2020 | 31.50 | 37.30 | 31.50 | 36.28 | 1,291,104 | +4.29(+13.41%) |
Apr 17, 2020 | 31.11 | 31.99 | 29.68 | 31.99 | 422,200 | +1.52(+4.99%) |
Apr 16, 2020 | 32.49 | 32.63 | 30.13 | 30.47 | 514,628 | -1.04(-3.30%) |
Apr 15, 2020 | 30.21 | 31.65 | 29.11 | 31.51 | 508,986 | +1.16(+3.82%) |
Apr 14, 2020 | 30.53 | 31.58 | 29.52 | 30.35 | 579,229 | +0.49(+1.64%) |
Apr 13, 2020 | 30.39 | 30.40 | 28.77 | 29.86 | 194,443 | -0.55(-1.81%) |
Apr 09, 2020 | 29.55 | 31.11 | 28.25 | 30.41 | 562,900 | +0.10(+0.33%) |
Apr 08, 2020 | 25.50 | 30.33 | 25.50 | 30.31 | 1,353,576 | +6.88(+29.36%) |
Apr 07, 2020 | 24.73 | 25.06 | 23.04 | 23.43 | 368,381 | -0.34(-1.43%) |
Apr 06, 2020 | 23.55 | 25.20 | 23.27 | 23.77 | 440,581 | +0.83(+3.62%) |
Apr 03, 2020 | 23.84 | 24.50 | 22.52 | 22.94 | 295,400 | -1.30(-5.36%) |
Apr 02, 2020 | 24.15 | 25.24 | 23.20 | 24.24 | 415,085 | +0.01(+0.04%) |
Apr 01, 2020 | 23.37 | 25.31 | 23.18 | 24.23 | 387,097 | -0.94(-3.73%) |
Mar 31, 2020 | 24.48 | 25.56 | 24.39 | 25.17 | 157,802 | +0.69(+2.82%) |
Mar 30, 2020 | 25.97 | 26.70 | 24.32 | 24.48 | 203,824 | -1.87(-7.10%) |
Mar 27, 2020 | 23.85 | 26.98 | 23.00 | 26.35 | 432,200 | +1.32(+5.27%) |
Mar 26, 2020 | 24.03 | 25.12 | 23.59 | 25.03 | 294,444 | +1.00(+4.16%) |
Mar 25, 2020 | 24.00 | 25.76 | 23.33 | 24.03 | 257,907 | -0.08(-0.33%) |
Mar 24, 2020 | 25.18 | 25.87 | 23.12 | 24.11 | 214,375 | +0.87(+3.74%) |
Mar 23, 2020 | 21.79 | 23.45 | 20.66 | 23.24 | 361,449 | +1.55(+7.15%) |
Mar 20, 2020 | 24.26 | 26.29 | 21.00 | 21.69 | 381,400 | -1.63(-6.99%) |
Mar 19, 2020 | 24.57 | 35.00 | 21.20 | 23.32 | 957,497 | +0.40(+1.75%) |
Mar 18, 2020 | 21.90 | 23.37 | 20.42 | 22.92 | 368,322 | -0.49(-2.09%) |
Mar 17, 2020 | 23.00 | 24.12 | 22.89 | 23.41 | 401,185 | +1.06(+4.74%) |
Mar 16, 2020 | 25.00 | 25.00 | 21.97 | 22.35 | 696,765 | -3.65(-14.04%) |
Mar 13, 2020 | 24.82 | 26.00 | 24.50 | 26.00 | 361,900 | +2.18(+9.15%) |
Mar 12, 2020 | 25.37 | 28.09 | 23.79 | 23.82 | 476,026 | -3.34(-12.30%) |
Mar 11, 2020 | 29.18 | 29.19 | 27.08 | 27.16 | 351,746 | -2.39(-8.09%) |
Mar 10, 2020 | 28.50 | 29.60 | 27.79 | 29.55 | 206,261 | +1.68(+6.03%) |
Mar 09, 2020 | 28.90 | 29.46 | 25.60 | 27.87 | 328,287 | -2.77(-9.04%) |
Mar 06, 2020 | 31.60 | 31.98 | 29.44 | 30.64 | 316,800 | -1.36(-4.25%) |
Mar 05, 2020 | 32.23 | 32.99 | 31.65 | 32.00 | 360,193 | -0.93(-2.82%) |
Mar 04, 2020 | 33.00 | 33.00 | 31.66 | 32.93 | 345,926 | +0.93(+2.91%) |
Mar 03, 2020 | 34.49 | 34.49 | 31.32 | 32.00 | 452,490 | -2.34(-6.81%) |
Mar 02, 2020 | 31.73 | 34.41 | 31.26 | 34.34 | 255,677 | +2.86(+9.09%) |
Feb 28, 2020 | 31.09 | 31.90 | 30.11 | 31.48 | 369,100 | -0.58(-1.81%) |
Feb 27, 2020 | 31.99 | 32.47 | 31.08 | 32.06 | 383,460 | -0.84(-2.55%) |
Feb 26, 2020 | 32.00 | 33.39 | 32.00 | 32.90 | 286,788 | +0.90(+2.81%) |
Feb 25, 2020 | 32.73 | 33.47 | 31.63 | 32.00 | 394,945 | -0.76(-2.32%) |
Feb 24, 2020 | 31.72 | 32.99 | 31.07 | 32.76 | 372,736 | -0.95(-2.82%) |
Feb 21, 2020 | 33.41 | 34.51 | 31.21 | 33.71 | 588,400 | -1.40(-3.99%) |
Feb 20, 2020 | 31.10 | 35.13 | 30.75 | 35.11 | 2,003,057 | +5.11(+17.03%) |
Feb 19, 2020 | 30.76 | 31.85 | 28.70 | 30.00 | 2,268,892 | +2.00(+7.14%) |
Feb 18, 2020 | 27.67 | 28.00 | 26.76 | 28.00 | 429,357 | +0.10(+0.36%) |
Feb 14, 2020 | 27.00 | 27.90 | 26.42 | 27.90 | 240,400 | +0.55(+2.01%) |
Feb 13, 2020 | 26.99 | 27.74 | 26.34 | 27.35 | 217,732 | +0.35(+1.30%) |
Feb 12, 2020 | 25.94 | 27.66 | 25.56 | 27.00 | 189,214 | +0.89(+3.41%) |
Feb 11, 2020 | 26.28 | 26.71 | 25.55 | 26.11 | 116,857 | -0.26(-0.99%) |
Feb 10, 2020 | 25.50 | 27.16 | 25.50 | 26.37 | 134,958 | +0.65(+2.53%) |
Feb 07, 2020 | 25.33 | 25.95 | 25.01 | 25.72 | 105,500 | +0.32(+1.26%) |
Feb 06, 2020 | 25.47 | 25.64 | 24.59 | 25.40 | 188,881 | -0.19(-0.74%) |
Feb 05, 2020 | 26.64 | 26.64 | 25.31 | 25.59 | 145,606 | -0.85(-3.21%) |
Feb 04, 2020 | 25.83 | 26.44 | 25.12 | 26.44 | 128,101 | +0.85(+3.32%) |
Feb 03, 2020 | 25.99 | 26.92 | 25.28 | 25.59 | 198,229 | -0.50(-1.92%) |
Jan 31, 2020 | 25.73 | 26.09 | 25.33 | 26.09 | 154,100 | +0.49(+1.91%) |
Jan 30, 2020 | 25.76 | 25.77 | 25.21 | 25.60 | 101,441 | -0.01(-0.04%) |
Jan 29, 2020 | 25.72 | 25.77 | 25.17 | 25.61 | 125,546 | +0.01(+0.04%) |
Jan 28, 2020 | 25.76 | 26.17 | 25.28 | 25.60 | 162,514 | +0.09(+0.35%) |
Jan 27, 2020 | 25.75 | 25.80 | 25.00 | 25.51 | 170,724 | -0.48(-1.85%) |
Jan 24, 2020 | 26.41 | 26.80 | 25.46 | 25.99 | 183,700 | -0.26(-0.99%) |
Jan 23, 2020 | 26.83 | 27.13 | 25.86 | 26.25 | 240,574 | -0.68(-2.53%) |
Jan 22, 2020 | 28.00 | 28.00 | 26.46 | 26.93 | 299,619 | -1.03(-3.68%) |
Jan 21, 2020 | 26.87 | 27.96 | 26.62 | 27.96 | 290,948 | +1.01(+3.75%) |
Jan 17, 2020 | 26.66 | 27.50 | 26.47 | 26.95 | 247,700 | +0.50(+1.89%) |
Jan 16, 2020 | 25.94 | 26.58 | 25.94 | 26.45 | 109,275 | +0.76(+2.96%) |
Jan 15, 2020 | 25.51 | 26.38 | 25.45 | 25.69 | 185,907 | +0.19(+0.75%) |
Jan 14, 2020 | 25.90 | 25.90 | 25.00 | 25.50 | 73,515 | -0.37(-1.43%) |
Jan 13, 2020 | 24.92 | 26.04 | 24.68 | 25.87 | 293,767 | +1.07(+4.31%) |
Jan 10, 2020 | 24.44 | 24.86 | 23.38 | 24.80 | 212,700 | +0.41(+1.68%) |
Jan 09, 2020 | 25.05 | 26.07 | 24.11 | 24.39 | 274,334 | -0.63(-2.52%) |
Jan 08, 2020 | 24.05 | 25.14 | 23.50 | 25.02 | 427,880 | +0.78(+3.22%) |
Jan 07, 2020 | 23.60 | 24.43 | 23.03 | 24.24 | 221,371 | +0.74(+3.15%) |
Jan 06, 2020 | 23.19 | 23.97 | 22.83 | 23.50 | 265,423 | +0.31(+1.34%) |
Jan 03, 2020 | 22.70 | 23.70 | 22.59 | 23.19 | 180,100 | +0.29(+1.27%) |
Jan 02, 2020 | 24.00 | 24.00 | 22.30 | 22.90 | 298,685 | -0.60(-2.55%) |
Dec 31, 2019 | 23.40 | 23.95 | 23.01 | 23.50 | 171,600 | +0.32(+1.38%) |
Dec 30, 2019 | 24.76 | 24.90 | 22.95 | 23.18 | 526,080 | -1.81(-7.24%) |
Dec 27, 2019 | 23.48 | 25.30 | 23.42 | 24.99 | 226,600 | +1.60(+6.84%) |
Dec 26, 2019 | 22.56 | 23.71 | 22.36 | 23.39 | 249,851 | +1.06(+4.75%) |
Dec 24, 2019 | 23.39 | 23.73 | 22.16 | 22.33 | 145,300 | -0.97(-4.16%) |
Dec 23, 2019 | 24.61 | 24.74 | 23.30 | 23.30 | 247,588 | -1.38(-5.59%) |
Dec 20, 2019 | 23.70 | 24.86 | 23.20 | 24.68 | 325,900 | +1.07(+4.53%) |
Dec 19, 2019 | 22.70 | 23.63 | 22.68 | 23.61 | 356,144 | +0.72(+3.15%) |
Dec 18, 2019 | 22.66 | 23.13 | 22.25 | 22.89 | 114,466 | +0.39(+1.73%) |
Dec 17, 2019 | 22.50 | 22.95 | 22.21 | 22.50 | 137,794 | -0.40(-1.75%) |
Dec 16, 2019 | 22.50 | 23.18 | 22.23 | 22.90 | 417,413 | -0.40(-1.72%) |
Dec 13, 2019 | 22.18 | 23.68 | 22.18 | 23.30 | 307,900 | +1.15(+5.19%) |
Dec 12, 2019 | 21.41 | 22.30 | 21.03 | 22.15 | 201,928 | +0.55(+2.55%) |
Dec 11, 2019 | 21.66 | 21.97 | 20.87 | 21.60 | 229,940 | +0.06(+0.28%) |
Dec 10, 2019 | 20.20 | 21.65 | 20.20 | 21.54 | 526,605 | +1.34(+6.63%) |
Dec 09, 2019 | 20.60 | 20.80 | 19.32 | 20.20 | 352,161 | -0.60(-2.88%) |
Dec 06, 2019 | 21.27 | 22.05 | 20.61 | 20.80 | 169,600 | -0.54(-2.53%) |
Dec 05, 2019 | 21.45 | 22.11 | 20.76 | 21.34 | 123,673 | -0.17(-0.79%) |
Dec 04, 2019 | 22.24 | 22.24 | 21.32 | 21.51 | 165,762 | -0.50(-2.27%) |
Dec 03, 2019 | 22.00 | 22.01 | 20.81 | 22.01 | 272,773 | -0.53(-2.35%) |
Dec 02, 2019 | 23.10 | 23.25 | 21.03 | 22.54 | 287,029 | -0.47(-2.04%) |
Nov 29, 2019 | 23.20 | 23.25 | 22.01 | 23.01 | 77,100 | -0.18(-0.78%) |
Nov 27, 2019 | 22.77 | 23.20 | 22.62 | 23.19 | 91,000 | +0.48(+2.11%) |
Nov 26, 2019 | 22.59 | 22.75 | 21.86 | 22.71 | 97,110 | +0.21(+0.93%) |
Nov 25, 2019 | 22.41 | 22.79 | 21.95 | 22.50 | 174,995 | +0.40(+1.81%) |
Nov 22, 2019 | 21.77 | 22.54 | 21.50 | 22.10 | 86,700 | +0.10(+0.45%) |
Nov 21, 2019 | 21.97 | 22.00 | 20.66 | 22.00 | 163,505 | +0.04(+0.18%) |
Nov 20, 2019 | 22.55 | 22.55 | 21.76 | 21.96 | 339,482 | -0.36(-1.61%) |
Nov 19, 2019 | 22.15 | 22.90 | 21.66 | 22.32 | 179,498 | +0.39(+1.78%) |
Nov 18, 2019 | 22.27 | 22.36 | 21.07 | 21.93 | 203,845 | -0.10(-0.45%) |
Nov 15, 2019 | 23.03 | 23.07 | 21.71 | 22.03 | 149,100 | -0.74(-3.25%) |
Nov 14, 2019 | 23.50 | 24.24 | 21.93 | 22.77 | 419,533 | +0.17(+0.75%) |
Nov 13, 2019 | 23.00 | 23.75 | 21.31 | 22.60 | 567,859 | +0.82(+3.76%) |
Nov 12, 2019 | 21.63 | 22.50 | 21.18 | 21.78 | 137,478 | -0.27(-1.22%) |
Nov 11, 2019 | 22.15 | 22.41 | 21.00 | 22.05 | 169,275 | +0.02(+0.09%) |
Nov 08, 2019 | 22.26 | 22.33 | 21.81 | 22.03 | 112,500 | -0.07(-0.32%) |
Nov 07, 2019 | 22.54 | 22.54 | 21.89 | 22.10 | 149,419 | -0.54(-2.39%) |
Nov 06, 2019 | 22.30 | 22.90 | 22.21 | 22.64 | 108,343 | +0.34(+1.52%) |
Nov 05, 2019 | 22.36 | 22.58 | 21.79 | 22.30 | 56,305 | +0.14(+0.63%) |
Nov 04, 2019 | 21.74 | 22.66 | 21.47 | 22.16 | 140,925 | +0.78(+3.65%) |
Nov 01, 2019 | 22.87 | 23.07 | 21.22 | 21.38 | 75,100 | -1.23(-5.44%) |
Oct 31, 2019 | 22.74 | 23.20 | 22.23 | 22.61 | 124,287 | +0.05(+0.22%) |
Oct 30, 2019 | 24.38 | 24.50 | 22.56 | 22.56 | 113,929 | -1.75(-7.20%) |
Oct 29, 2019 | 24.50 | 24.74 | 23.41 | 24.31 | 148,211 | -0.28(-1.14%) |
Oct 28, 2019 | 24.24 | 24.59 | 24.00 | 24.59 | 207,395 | +0.71(+2.97%) |
Oct 25, 2019 | 23.15 | 24.25 | 22.90 | 23.88 | 175,500 | +1.07(+4.69%) |
Oct 24, 2019 | 21.81 | 23.25 | 21.70 | 22.81 | 295,595 | +1.16(+5.36%) |
Oct 23, 2019 | 21.15 | 21.80 | 20.85 | 21.65 | 127,924 | +0.68(+3.24%) |
Oct 22, 2019 | 20.78 | 21.24 | 20.72 | 20.97 | 66,412 | +0.36(+1.75%) |
Oct 21, 2019 | 20.45 | 20.72 | 20.20 | 20.61 | 31,705 | +0.11(+0.54%) |
Oct 18, 2019 | 21.55 | 21.55 | 20.25 | 20.50 | 92,300 | -1.02(-4.74%) |
Oct 17, 2019 | 21.13 | 21.60 | 20.96 | 21.52 | 59,452 | +0.37(+1.75%) |
Oct 16, 2019 | 21.00 | 21.49 | 20.64 | 21.15 | 90,148 | +0.15(+0.71%) |
Oct 15, 2019 | 20.71 | 21.02 | 20.15 | 21.00 | 63,012 | +0.20(+0.96%) |
Oct 14, 2019 | 20.64 | 20.95 | 20.13 | 20.80 | 71,758 | +0.15(+0.73%) |
Oct 11, 2019 | 20.65 | 20.87 | 20.31 | 20.65 | 92,500 | -0.04(-0.19%) |
Oct 10, 2019 | 20.50 | 20.80 | 20.28 | 20.69 | 58,921 | +0.06(+0.29%) |
Oct 09, 2019 | 21.15 | 21.31 | 20.50 | 20.63 | 116,126 | -0.57(-2.69%) |
Oct 08, 2019 | 21.26 | 21.58 | 20.90 | 21.20 | 106,562 | -0.39(-1.81%) |
Oct 07, 2019 | 20.66 | 21.75 | 20.35 | 21.59 | 222,773 | +0.94(+4.55%) |
Oct 04, 2019 | 20.08 | 20.67 | 19.33 | 20.65 | 86,200 | +0.62(+3.10%) |
Oct 03, 2019 | 18.73 | 20.06 | 18.48 | 20.03 | 230,861 | +1.19(+6.32%) |
Oct 02, 2019 | 18.55 | 19.39 | 18.46 | 18.84 | 179,866 | +0.19(+1.02%) |
Oct 01, 2019 | 18.58 | 19.35 | 18.50 | 18.65 | 120,156 | -0.05(-0.27%) |
Sep 30, 2019 | 18.11 | 18.78 | 17.96 | 18.70 | 190,407 | +0.45(+2.47%) |
Sep 27, 2019 | 18.28 | 18.40 | 17.75 | 18.25 | 113,800 | -0.19(-1.03%) |
Sep 26, 2019 | 18.14 | 18.55 | 17.29 | 18.44 | 129,461 | +0.29(+1.60%) |
Sep 25, 2019 | 17.50 | 18.17 | 17.11 | 18.15 | 355,890 | +0.47(+2.66%) |
Sep 24, 2019 | 18.30 | 18.30 | 17.53 | 17.68 | 176,210 | -0.48(-2.64%) |
Sep 23, 2019 | 18.56 | 18.56 | 17.83 | 18.16 | 178,396 | -0.40(-2.16%) |
Sep 20, 2019 | 19.10 | 19.43 | 18.25 | 18.56 | 167,200 | -0.50(-2.62%) |
Sep 19, 2019 | 20.02 | 20.02 | 18.96 | 19.06 | 145,606 | -1.11(-5.50%) |
Sep 18, 2019 | 21.40 | 21.40 | 19.80 | 20.17 | 128,489 | -0.91(-4.32%) |
Sep 17, 2019 | 21.10 | 21.48 | 20.55 | 21.08 | 119,979 | +0.36(+1.74%) |
Sep 16, 2019 | 19.10 | 20.78 | 19.10 | 20.72 | 207,646 | +1.45(+7.52%) |
Sep 13, 2019 | 19.42 | 19.70 | 18.75 | 19.27 | 106,500 | -0.13(-0.67%) |
Sep 12, 2019 | 19.39 | 19.78 | 19.01 | 19.40 | 150,705 | +0.16(+0.83%) |
Sep 11, 2019 | 20.58 | 20.60 | 18.90 | 19.24 | 471,520 | -1.23(-6.01%) |
Sep 10, 2019 | 20.81 | 20.81 | 20.10 | 20.47 | 444,814 | -0.45(-2.15%) |
Sep 09, 2019 | 21.78 | 22.13 | 20.86 | 20.92 | 707,248 | -0.71(-3.28%) |
Sep 06, 2019 | 21.74 | 22.03 | 21.40 | 21.63 | 130,300 | -0.03(-0.14%) |
Sep 05, 2019 | 22.46 | 22.73 | 21.48 | 21.66 | 107,149 | -0.61(-2.74%) |
Sep 04, 2019 | 22.61 | 22.91 | 22.15 | 22.27 | 64,887 | -0.17(-0.76%) |
Sep 03, 2019 | 23.05 | 23.47 | 22.14 | 22.44 | 65,875 | -0.95(-4.06%) |
Aug 30, 2019 | 23.50 | 23.50 | 22.39 | 23.39 | 157,300 | -0.19(-0.81%) |
Aug 29, 2019 | 23.50 | 23.94 | 23.15 | 23.58 | 189,227 | +0.41(+1.77%) |
Aug 28, 2019 | 21.55 | 23.40 | 21.40 | 23.17 | 244,128 | +1.67(+7.77%) |
Aug 27, 2019 | 22.40 | 22.57 | 21.30 | 21.50 | 85,235 | -0.73(-3.28%) |
Aug 26, 2019 | 23.30 | 23.30 | 22.15 | 22.23 | 73,753 | -1.16(-4.96%) |
Aug 23, 2019 | 23.61 | 23.80 | 22.80 | 23.39 | 72,400 | -0.22(-0.93%) |
Aug 22, 2019 | 24.28 | 24.67 | 23.61 | 23.61 | 58,341 | -0.67(-2.76%) |
Aug 21, 2019 | 23.58 | 24.42 | 23.30 | 24.28 | 156,835 | +1.01(+4.34%) |
Aug 20, 2019 | 22.57 | 23.63 | 22.20 | 23.27 | 96,409 | +0.65(+2.87%) |
Aug 19, 2019 | 21.70 | 22.68 | 21.70 | 22.62 | 55,488 | +0.94(+4.34%) |
Aug 16, 2019 | 21.20 | 22.10 | 21.20 | 21.68 | 69,600 | +0.32(+1.50%) |
Aug 15, 2019 | 21.17 | 21.63 | 21.00 | 21.36 | 108,332 | -0.05(-0.23%) |
Aug 14, 2019 | 21.93 | 21.93 | 21.10 | 21.41 | 245,004 | -0.36(-1.65%) |
Aug 13, 2019 | 22.50 | 22.66 | 21.00 | 21.77 | 321,870 | -0.61(-2.73%) |
Aug 12, 2019 | 23.00 | 23.60 | 21.81 | 22.38 | 260,536 | -0.08(-0.36%) |
Aug 09, 2019 | 24.75 | 25.18 | 22.21 | 22.46 | 362,100 | -2.20(-8.92%) |
Aug 08, 2019 | 27.96 | 27.99 | 24.06 | 24.66 | 800,695 | -2.19(-8.16%) |
Aug 07, 2019 | 24.50 | 27.06 | 24.20 | 26.85 | 341,153 | +2.28(+9.28%) |
Aug 06, 2019 | 23.70 | 24.57 | 23.60 | 24.57 | 149,791 | +1.32(+5.68%) |
Aug 05, 2019 | 24.94 | 24.94 | 23.00 | 23.25 | 271,832 | -2.09(-8.25%) |
Aug 02, 2019 | 25.58 | 25.86 | 24.82 | 25.34 | 268,000 | -0.54(-2.09%) |
Aug 01, 2019 | 25.66 | 26.24 | 25.10 | 25.88 | 194,548 | +0.48(+1.89%) |
Jul 31, 2019 | 25.85 | 25.85 | 24.90 | 25.40 | 99,583 | +0.54(+2.17%) |
Jul 30, 2019 | 25.35 | 25.35 | 24.50 | 24.86 | 110,761 | -0.39(-1.54%) |
Jul 29, 2019 | 25.50 | 25.50 | 24.56 | 25.25 | 82,746 | +0.05(+0.20%) |
Jul 26, 2019 | 25.81 | 25.96 | 25.10 | 25.20 | 81,800 | -0.57(-2.21%) |
Jul 25, 2019 | 25.93 | 26.38 | 25.60 | 25.77 | 169,056 | +0.18(+0.70%) |
Jul 24, 2019 | 24.84 | 25.86 | 24.62 | 25.59 | 151,139 | +0.75(+3.02%) |
Jul 23, 2019 | 25.25 | 25.40 | 24.52 | 24.84 | 122,859 | -0.26(-1.04%) |
Jul 22, 2019 | 24.83 | 25.19 | 24.36 | 25.10 | 180,442 | +0.22(+0.88%) |
Jul 19, 2019 | 24.51 | 25.17 | 24.51 | 24.88 | 195,700 | +0.54(+2.22%) |
Jul 18, 2019 | 23.79 | 24.41 | 23.70 | 24.34 | 243,944 | +0.37(+1.54%) |
Jul 17, 2019 | 23.69 | 24.25 | 23.69 | 23.97 | 170,380 | +0.19(+0.80%) |
Jul 16, 2019 | 23.69 | 24.13 | 23.37 | 23.78 | 207,094 | +0.22(+0.93%) |
Jul 15, 2019 | 23.60 | 24.49 | 22.96 | 23.56 | 401,630 | +0.08(+0.34%) |
Jul 12, 2019 | 23.18 | 23.81 | 22.14 | 23.48 | 583,300 | +0.33(+1.43%) |
Jul 11, 2019 | 24.42 | 24.92 | 23.08 | 23.15 | 415,239 | -1.41(-5.74%) |
Jul 10, 2019 | 26.21 | 26.31 | 24.46 | 24.56 | 676,256 | -1.72(-6.54%) |
Jul 09, 2019 | 26.21 | 26.75 | 26.00 | 26.28 | 284,634 | +0.18(+0.69%) |
Jul 08, 2019 | 27.14 | 27.30 | 25.61 | 26.10 | 589,676 | -1.15(-4.22%) |
Jul 05, 2019 | 27.37 | 27.46 | 27.10 | 27.25 | 186,300 | -0.02(-0.07%) |
Jul 03, 2019 | 27.71 | 27.89 | 27.01 | 27.27 | 246,900 | -0.16(-0.58%) |
Jul 02, 2019 | 27.35 | 27.70 | 27.07 | 27.43 | 213,990 | -0.07(-0.25%) |
Jul 01, 2019 | 29.79 | 30.33 | 26.80 | 27.50 | 883,611 | -2.20(-7.41%) |
Jun 28, 2019 | 28.91 | 29.88 | 28.77 | 29.70 | 447,200 | +0.91(+3.16%) |
Jun 27, 2019 | 29.06 | 30.95 | 28.27 | 28.79 | 826,582 | -0.21(-0.72%) |
Jun 26, 2019 | 29.95 | 29.95 | 28.94 | 29.00 | 339,722 | -0.02(-0.07%) |
Jun 25, 2019 | 29.57 | 30.46 | 28.05 | 29.02 | 974,706 | -0.21(-0.72%) |
Jun 24, 2019 | 28.00 | 29.32 | 27.07 | 29.23 | 856,884 | +1.48(+5.33%) |
Jun 21, 2019 | 27.59 | 29.00 | 27.57 | 27.75 | 1,005,300 | -0.15(-0.54%) |
Jun 20, 2019 | 29.30 | 29.40 | 27.82 | 27.90 | 1,377,068 | -0.77(-2.69%) |
Jun 19, 2019 | 31.80 | 31.80 | 28.25 | 28.67 | 1,900,654 | -2.48(-7.96%) |
Jun 18, 2019 | 35.26 | 35.92 | 31.04 | 31.15 | 3,270,203 | -3.23(-9.39%) |
Jun 17, 2019 | 32.81 | 34.88 | 31.54 | 34.38 | 3,787,355 | +2.89(+9.18%) |
Jun 14, 2019 | 41.64 | 44.25 | 31.49 | 31.49 | 10,275,700 | -8.41(-21.08%) |