Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.72 | 15.99 | 14.67 | 15.37 | 928,600 | -0.12(-0.81%) |
May 28, 2020 | 17.50 | 17.74 | 15.22 | 15.49 | 2,132,848 | -2.01(-11.49%) |
May 27, 2020 | 16.64 | 17.59 | 15.96 | 17.50 | 1,279,887 | +1.57(+9.86%) |
May 26, 2020 | 15.22 | 16.26 | 15.22 | 15.93 | 1,035,125 | +1.47(+10.17%) |
May 22, 2020 | 14.55 | 14.71 | 13.93 | 14.46 | 867,500 | -0.04(-0.28%) |
May 21, 2020 | 14.78 | 14.86 | 14.09 | 14.50 | 1,263,895 | -0.38(-2.55%) |
May 20, 2020 | 14.33 | 15.00 | 14.26 | 14.88 | 1,774,441 | +0.87(+6.21%) |
May 19, 2020 | 13.77 | 14.48 | 13.50 | 14.01 | 1,125,766 | +0.21(+1.52%) |
May 18, 2020 | 13.39 | 13.93 | 13.18 | 13.80 | 1,047,749 | +1.17(+9.26%) |
May 15, 2020 | 13.15 | 13.60 | 12.50 | 12.63 | 990,600 | -0.68(-5.11%) |
May 14, 2020 | 11.81 | 13.32 | 11.44 | 13.31 | 1,299,718 | +1.21(+10.00%) |
May 13, 2020 | 12.82 | 12.97 | 11.87 | 12.10 | 1,245,571 | -0.93(-7.14%) |
May 12, 2020 | 14.15 | 14.27 | 12.97 | 13.03 | 1,018,056 | -1.19(-8.37%) |
May 11, 2020 | 14.36 | 14.49 | 13.81 | 14.22 | 956,251 | -0.23(-1.59%) |
May 08, 2020 | 15.09 | 15.57 | 14.01 | 14.45 | 1,232,600 | -0.40(-2.69%) |
May 07, 2020 | 14.68 | 15.48 | 14.11 | 14.85 | 1,612,420 | +1.57(+11.82%) |
May 06, 2020 | 13.28 | 13.62 | 12.83 | 13.28 | 610,934 | +0.03(+0.23%) |
May 05, 2020 | 13.26 | 14.01 | 13.16 | 13.25 | 915,267 | +0.19(+1.45%) |
May 04, 2020 | 12.50 | 13.27 | 11.69 | 13.06 | 1,654,284 | +0.43(+3.40%) |
May 01, 2020 | 13.19 | 13.45 | 12.54 | 12.63 | 1,254,700 | -0.89(-6.58%) |
Apr 30, 2020 | 14.00 | 14.15 | 13.50 | 13.52 | 887,462 | -1.04(-7.14%) |
Apr 29, 2020 | 13.26 | 15.00 | 13.19 | 14.56 | 1,209,543 | +1.74(+13.57%) |
Apr 28, 2020 | 12.55 | 13.09 | 12.42 | 12.82 | 1,241,406 | +0.74(+6.13%) |
Apr 27, 2020 | 11.63 | 12.32 | 11.15 | 12.08 | 887,062 | +0.57(+4.95%) |
Apr 24, 2020 | 11.33 | 11.74 | 11.13 | 11.51 | 747,900 | +0.29(+2.58%) |
Apr 23, 2020 | 10.26 | 11.40 | 10.05 | 11.22 | 1,170,620 | +1.08(+10.65%) |
Apr 22, 2020 | 10.43 | 10.59 | 9.960 | 10.14 | 1,478,135 | -0.03(-0.29%) |
Apr 21, 2020 | 10.37 | 10.41 | 9.830 | 10.17 | 1,158,439 | -0.54(-5.04%) |
Apr 20, 2020 | 11.57 | 11.72 | 10.40 | 10.71 | 1,358,788 | -1.24(-10.41%) |
Apr 17, 2020 | 11.55 | 12.07 | 11.39 | 11.96 | 1,372,700 | +1.05(+9.68%) |
Apr 16, 2020 | 11.34 | 11.56 | 10.61 | 10.90 | 1,655,762 | -0.55(-4.80%) |
Apr 15, 2020 | 11.49 | 11.90 | 11.14 | 11.45 | 642,052 | -0.63(-5.22%) |
Apr 14, 2020 | 12.18 | 12.62 | 11.79 | 12.08 | 1,211,440 | +0.09(+0.75%) |
Apr 13, 2020 | 12.80 | 12.80 | 11.70 | 11.99 | 961,406 | -0.85(-6.62%) |
Apr 09, 2020 | 12.86 | 13.35 | 12.40 | 12.84 | 2,508,800 | +0.54(+4.39%) |
Apr 08, 2020 | 11.80 | 12.80 | 11.10 | 12.30 | 1,534,331 | +0.87(+7.61%) |
Apr 07, 2020 | 11.35 | 12.04 | 11.16 | 11.43 | 2,387,259 | +0.78(+7.32%) |
Apr 06, 2020 | 10.38 | 10.84 | 10.08 | 10.65 | 1,176,091 | +0.92(+9.46%) |
Apr 03, 2020 | 10.77 | 10.92 | 9.490 | 9.730 | 911,500 | -1.12(-10.32%) |
Apr 02, 2020 | 10.96 | 11.42 | 10.52 | 10.85 | 1,204,479 | -0.05(-0.46%) |
Apr 01, 2020 | 11.34 | 11.49 | 10.37 | 10.90 | 1,374,408 | -0.71(-6.12%) |
Mar 31, 2020 | 12.72 | 12.87 | 11.35 | 11.61 | 1,530,003 | -1.23(-9.58%) |
Mar 30, 2020 | 13.43 | 13.51 | 11.85 | 12.84 | 1,056,324 | -0.75(-5.52%) |
Mar 27, 2020 | 13.27 | 14.23 | 13.07 | 13.59 | 1,148,900 | -0.31(-2.23%) |
Mar 26, 2020 | 11.83 | 14.81 | 11.64 | 13.90 | 1,513,535 | +2.06(+17.40%) |
Mar 25, 2020 | 11.11 | 12.28 | 10.65 | 11.84 | 1,826,872 | +1.12(+10.45%) |
Mar 24, 2020 | 10.21 | 11.14 | 10.20 | 10.72 | 1,393,798 | +1.14(+11.90%) |
Mar 23, 2020 | 11.25 | 11.49 | 9.200 | 9.580 | 1,687,164 | -1.71(-15.15%) |
Mar 20, 2020 | 13.25 | 13.88 | 11.10 | 11.29 | 1,564,500 | -1.78(-13.62%) |
Mar 19, 2020 | 13.26 | 13.91 | 10.02 | 13.07 | 2,899,207 | -0.55(-4.04%) |
Mar 18, 2020 | 16.72 | 16.99 | 8.060 | 13.62 | 1,546,404 | -4.21(-23.61%) |
Mar 17, 2020 | 17.27 | 18.29 | 15.13 | 17.83 | 1,707,066 | +0.84(+4.94%) |
Mar 16, 2020 | 18.48 | 18.48 | 15.55 | 16.99 | 1,596,379 | -2.11(-11.05%) |
Mar 13, 2020 | 20.79 | 20.85 | 18.01 | 19.10 | 935,200 | -0.49(-2.50%) |
Mar 12, 2020 | 19.17 | 19.93 | 18.35 | 19.59 | 1,095,847 | -1.10(-5.32%) |
Mar 11, 2020 | 22.27 | 22.52 | 20.21 | 20.69 | 904,224 | -2.51(-10.82%) |
Mar 10, 2020 | 23.02 | 23.40 | 22.11 | 23.20 | 979,816 | +0.91(+4.08%) |
Mar 09, 2020 | 22.94 | 22.94 | 20.31 | 22.29 | 1,139,559 | -2.22(-9.06%) |
Mar 06, 2020 | 23.90 | 24.59 | 23.40 | 24.51 | 1,017,300 | -0.30(-1.21%) |
Mar 05, 2020 | 24.66 | 25.18 | 24.49 | 24.81 | 1,099,939 | -0.50(-1.98%) |
Mar 04, 2020 | 24.70 | 25.38 | 24.30 | 25.31 | 633,351 | +0.96(+3.94%) |
Mar 03, 2020 | 24.63 | 25.11 | 23.93 | 24.35 | 777,824 | -0.28(-1.14%) |
Mar 02, 2020 | 23.35 | 24.65 | 23.29 | 24.63 | 968,405 | +1.29(+5.53%) |
Feb 28, 2020 | 23.85 | 24.64 | 23.00 | 23.34 | 1,356,600 | -1.60(-6.42%) |
Feb 27, 2020 | 25.82 | 25.91 | 24.63 | 24.94 | 1,206,522 | -1.46(-5.53%) |
Feb 26, 2020 | 27.10 | 27.44 | 26.20 | 26.40 | 712,985 | -0.16(-0.60%) |
Feb 25, 2020 | 27.55 | 27.72 | 26.17 | 26.56 | 1,110,842 | -0.89(-3.24%) |
Feb 24, 2020 | 27.50 | 28.40 | 27.28 | 27.45 | 989,104 | -1.03(-3.60%) |
Feb 21, 2020 | 29.03 | 29.27 | 28.42 | 28.48 | 653,900 | -0.58(-2.01%) |
Feb 20, 2020 | 29.60 | 29.87 | 28.67 | 29.06 | 718,029 | -0.60(-2.02%) |
Feb 19, 2020 | 29.63 | 30.13 | 29.27 | 29.66 | 1,044,511 | +0.17(+0.58%) |
Feb 18, 2020 | 29.80 | 30.22 | 29.21 | 29.49 | 1,197,485 | -0.16(-0.54%) |
Feb 14, 2020 | 29.36 | 29.78 | 28.55 | 29.65 | 1,545,600 | +0.32(+1.09%) |
Feb 13, 2020 | 30.90 | 30.91 | 29.15 | 29.33 | 1,316,464 | -1.67(-5.39%) |
Feb 12, 2020 | 33.99 | 34.00 | 29.54 | 31.00 | 4,150,622 | -4.57(-12.85%) |
Feb 11, 2020 | 34.29 | 35.66 | 34.27 | 35.57 | 1,073,501 | +1.37(+4.01%) |
Feb 10, 2020 | 33.80 | 34.27 | 33.32 | 34.20 | 454,772 | +0.40(+1.18%) |
Feb 07, 2020 | 33.43 | 33.86 | 33.25 | 33.80 | 320,800 | +0.27(+0.81%) |
Feb 06, 2020 | 33.41 | 34.24 | 33.31 | 33.53 | 419,611 | +0.19(+0.57%) |
Feb 05, 2020 | 33.49 | 33.59 | 32.89 | 33.34 | 359,059 | +0.17(+0.51%) |
Feb 04, 2020 | 33.06 | 33.73 | 33.06 | 33.17 | 505,693 | +0.38(+1.16%) |
Feb 03, 2020 | 31.92 | 32.99 | 31.92 | 32.79 | 431,628 | +0.87(+2.73%) |
Jan 31, 2020 | 32.40 | 32.66 | 31.79 | 31.92 | 477,000 | -0.69(-2.12%) |
Jan 30, 2020 | 32.36 | 32.78 | 31.85 | 32.61 | 280,762 | -0.05(-0.15%) |
Jan 29, 2020 | 32.63 | 33.17 | 32.62 | 32.66 | 274,235 | +0.01(+0.03%) |
Jan 28, 2020 | 32.42 | 32.79 | 32.25 | 32.65 | 454,228 | +0.50(+1.56%) |
Jan 27, 2020 | 32.01 | 32.62 | 31.67 | 32.15 | 397,845 | -0.51(-1.56%) |
Jan 24, 2020 | 32.95 | 33.18 | 32.29 | 32.66 | 411,200 | -0.10(-0.31%) |
Jan 23, 2020 | 33.19 | 33.26 | 32.22 | 32.76 | 554,896 | -0.53(-1.59%) |
Jan 22, 2020 | 33.08 | 33.48 | 32.79 | 33.29 | 506,390 | +0.23(+0.70%) |
Jan 21, 2020 | 33.57 | 33.70 | 32.95 | 33.06 | 681,305 | -0.47(-1.40%) |
Jan 17, 2020 | 33.35 | 33.67 | 33.16 | 33.53 | 468,400 | +0.38(+1.15%) |
Jan 16, 2020 | 32.93 | 33.23 | 32.57 | 33.15 | 431,511 | +0.37(+1.13%) |
Jan 15, 2020 | 32.05 | 32.79 | 32.00 | 32.78 | 459,878 | +0.63(+1.96%) |
Jan 14, 2020 | 32.25 | 32.25 | 31.70 | 32.15 | 368,650 | -0.13(-0.40%) |
Jan 13, 2020 | 32.24 | 32.43 | 31.99 | 32.28 | 372,970 | +0.26(+0.81%) |
Jan 10, 2020 | 32.10 | 32.23 | 31.83 | 32.02 | 313,500 | -0.08(-0.25%) |
Jan 09, 2020 | 32.35 | 32.59 | 32.03 | 32.10 | 373,650 | +0.02(+0.06%) |
Jan 08, 2020 | 31.74 | 32.31 | 31.54 | 32.08 | 439,074 | +0.30(+0.94%) |
Jan 07, 2020 | 32.06 | 32.42 | 31.62 | 31.78 | 431,326 | -0.43(-1.33%) |
Jan 06, 2020 | 32.13 | 32.44 | 31.78 | 32.21 | 438,610 | -0.14(-0.43%) |
Jan 03, 2020 | 31.82 | 32.52 | 31.46 | 32.35 | 661,100 | +0.08(+0.25%) |
Jan 02, 2020 | 33.25 | 33.37 | 31.54 | 32.27 | 841,224 | -0.91(-2.74%) |
Dec 31, 2019 | 32.99 | 33.40 | 32.98 | 33.18 | 423,200 | +0.19(+0.58%) |
Dec 30, 2019 | 33.64 | 33.79 | 32.96 | 32.99 | 471,791 | -0.58(-1.73%) |
Dec 27, 2019 | 33.45 | 33.63 | 32.78 | 33.57 | 447,200 | +0.31(+0.93%) |
Dec 26, 2019 | 34.07 | 34.40 | 33.12 | 33.26 | 607,803 | -0.81(-2.38%) |
Dec 24, 2019 | 34.46 | 34.51 | 33.84 | 34.07 | 199,900 | -0.09(-0.26%) |
Dec 23, 2019 | 34.51 | 34.56 | 33.44 | 34.16 | 494,105 | -0.27(-0.78%) |
Dec 20, 2019 | 34.77 | 35.41 | 34.39 | 34.43 | 2,058,200 | -0.33(-0.95%) |
Dec 19, 2019 | 35.65 | 35.79 | 34.65 | 34.76 | 1,337,496 | +0.32(+0.93%) |
Dec 18, 2019 | 33.99 | 34.74 | 33.72 | 34.44 | 753,841 | +0.44(+1.29%) |
Dec 17, 2019 | 33.66 | 34.21 | 33.56 | 34.00 | 341,040 | +0.42(+1.25%) |
Dec 16, 2019 | 33.43 | 33.98 | 33.40 | 33.58 | 340,297 | +0.34(+1.02%) |
Dec 13, 2019 | 33.39 | 33.46 | 32.77 | 33.24 | 448,500 | +0.05(+0.15%) |
Dec 12, 2019 | 33.77 | 34.18 | 33.12 | 33.19 | 458,260 | -0.24(-0.72%) |
Dec 11, 2019 | 33.98 | 34.29 | 33.49 | 33.43 | 274,930 | -0.55(-1.62%) |
Dec 10, 2019 | 33.62 | 34.11 | 33.51 | 33.98 | 319,598 | +0.37(+1.10%) |
Dec 09, 2019 | 33.41 | 33.98 | 33.33 | 33.61 | 436,957 | +0.17(+0.51%) |
Dec 06, 2019 | 33.28 | 33.74 | 33.28 | 33.44 | 462,300 | +0.50(+1.52%) |
Dec 05, 2019 | 32.59 | 33.27 | 32.59 | 32.94 | 360,135 | +0.28(+0.86%) |
Dec 04, 2019 | 32.56 | 32.88 | 32.35 | 32.66 | 411,774 | +0.39(+1.21%) |
Dec 03, 2019 | 32.17 | 32.38 | 30.74 | 32.27 | 513,929 | -0.38(-1.16%) |
Dec 02, 2019 | 33.68 | 34.05 | 32.54 | 32.65 | 593,368 | -0.92(-2.74%) |
Nov 29, 2019 | 33.87 | 34.00 | 33.57 | 33.57 | 127,700 | -0.49(-1.44%) |
Nov 27, 2019 | 33.70 | 34.06 | 33.37 | 34.06 | 291,800 | +0.48(+1.43%) |
Nov 26, 2019 | 33.33 | 33.85 | 33.16 | 33.58 | 408,777 | +0.22(+0.66%) |
Nov 25, 2019 | 33.36 | 33.83 | 33.18 | 33.36 | 357,879 | +0.25(+0.76%) |
Nov 22, 2019 | 33.32 | 33.85 | 33.00 | 33.11 | 376,800 | +0.14(+0.42%) |
Nov 21, 2019 | 32.78 | 33.04 | 32.55 | 32.97 | 325,087 | +0.16(+0.49%) |
Nov 20, 2019 | 33.41 | 33.54 | 32.64 | 32.81 | 635,600 | -0.63(-1.88%) |
Nov 19, 2019 | 33.70 | 33.83 | 33.28 | 33.44 | 565,069 | -0.13(-0.39%) |
Nov 18, 2019 | 33.85 | 34.13 | 33.31 | 33.57 | 544,990 | -0.52(-1.53%) |
Nov 15, 2019 | 34.03 | 34.28 | 33.31 | 34.09 | 978,100 | +0.20(+0.59%) |
Nov 14, 2019 | 34.37 | 34.44 | 33.56 | 33.89 | 527,085 | -0.48(-1.40%) |
Nov 13, 2019 | 33.20 | 34.50 | 33.16 | 34.37 | 588,522 | +0.78(+2.32%) |
Nov 12, 2019 | 32.43 | 33.88 | 32.31 | 33.59 | 471,915 | +1.17(+3.61%) |
Nov 11, 2019 | 32.83 | 32.90 | 31.94 | 32.42 | 563,100 | -0.49(-1.49%) |
Nov 08, 2019 | 32.00 | 33.24 | 31.75 | 32.91 | 832,900 | +0.91(+2.84%) |
Nov 07, 2019 | 31.00 | 33.54 | 30.18 | 32.00 | 1,462,901 | +2.88(+9.89%) |
Nov 06, 2019 | 29.37 | 29.40 | 28.93 | 29.12 | 359,731 | -0.23(-0.78%) |
Nov 05, 2019 | 29.48 | 29.71 | 29.02 | 29.35 | 250,557 | -0.08(-0.27%) |
Nov 04, 2019 | 29.62 | 29.62 | 29.11 | 29.43 | 228,429 | +0.18(+0.63%) |
Nov 01, 2019 | 29.36 | 29.41 | 28.85 | 29.25 | 315,100 | -0.00(-0.02%) |
Oct 31, 2019 | 29.32 | 29.61 | 28.78 | 29.25 | 270,805 | -0.23(-0.78%) |
Oct 30, 2019 | 29.26 | 29.53 | 28.63 | 29.48 | 385,304 | +0.40(+1.38%) |
Oct 29, 2019 | 29.34 | 29.49 | 28.92 | 29.08 | 317,657 | -0.29(-0.99%) |
Oct 28, 2019 | 29.57 | 29.70 | 29.12 | 29.37 | 294,935 | -0.04(-0.14%) |
Oct 25, 2019 | 29.60 | 29.83 | 29.39 | 29.41 | 188,600 | -0.08(-0.27%) |
Oct 24, 2019 | 29.97 | 30.26 | 29.48 | 29.49 | 231,819 | -0.39(-1.31%) |
Oct 23, 2019 | 29.65 | 29.90 | 29.34 | 29.88 | 365,882 | +0.08(+0.27%) |
Oct 22, 2019 | 29.71 | 30.64 | 29.59 | 29.80 | 544,241 | +0.42(+1.43%) |
Oct 21, 2019 | 28.17 | 29.69 | 28.08 | 29.38 | 723,706 | +1.56(+5.61%) |
Oct 18, 2019 | 27.94 | 28.04 | 27.51 | 27.82 | 513,200 | -0.17(-0.61%) |
Oct 17, 2019 | 27.94 | 28.24 | 27.83 | 27.99 | 348,927 | +0.03(+0.11%) |
Oct 16, 2019 | 28.38 | 28.60 | 27.82 | 27.96 | 437,937 | -0.42(-1.48%) |
Oct 15, 2019 | 27.87 | 28.69 | 27.46 | 28.38 | 443,519 | +1.45(+5.38%) |
Oct 14, 2019 | 26.84 | 27.06 | 26.49 | 26.93 | 307,274 | -0.02(-0.07%) |
Oct 11, 2019 | 26.95 | 27.73 | 26.73 | 26.95 | 383,400 | +0.45(+1.72%) |
Oct 10, 2019 | 26.80 | 27.38 | 26.43 | 26.50 | 401,142 | -0.21(-0.80%) |
Oct 09, 2019 | 26.41 | 26.92 | 25.90 | 26.71 | 462,939 | +0.43(+1.64%) |
Oct 08, 2019 | 26.83 | 26.83 | 26.10 | 26.28 | 233,140 | -0.79(-2.92%) |
Oct 07, 2019 | 27.23 | 27.75 | 27.06 | 27.07 | 371,887 | -0.16(-0.59%) |
Oct 04, 2019 | 26.52 | 27.26 | 26.52 | 27.23 | 217,500 | +0.82(+3.10%) |
Oct 03, 2019 | 26.20 | 26.58 | 26.01 | 26.41 | 273,987 | +0.10(+0.38%) |
Oct 02, 2019 | 26.41 | 26.63 | 26.04 | 26.31 | 351,654 | -0.25(-0.94%) |
Oct 01, 2019 | 26.33 | 27.04 | 26.33 | 26.56 | 466,637 | +0.30(+1.14%) |
Sep 30, 2019 | 26.91 | 26.96 | 26.19 | 26.26 | 527,901 | -0.69(-2.56%) |
Sep 27, 2019 | 28.00 | 28.06 | 26.84 | 26.95 | 280,800 | -0.92(-3.30%) |
Sep 26, 2019 | 27.88 | 28.15 | 27.47 | 27.87 | 270,114 | -0.13(-0.46%) |
Sep 25, 2019 | 27.27 | 28.10 | 27.08 | 28.00 | 292,502 | +0.71(+2.60%) |
Sep 24, 2019 | 27.76 | 27.87 | 27.19 | 27.29 | 290,476 | -0.45(-1.62%) |
Sep 23, 2019 | 27.95 | 28.24 | 27.56 | 27.74 | 269,303 | -0.31(-1.11%) |
Sep 20, 2019 | 27.40 | 28.36 | 27.40 | 28.05 | 762,200 | +0.63(+2.30%) |
Sep 19, 2019 | 27.24 | 27.93 | 27.24 | 27.42 | 310,478 | +0.22(+0.81%) |
Sep 18, 2019 | 27.74 | 27.87 | 26.67 | 27.20 | 323,596 | -0.69(-2.47%) |
Sep 17, 2019 | 27.26 | 27.92 | 27.00 | 27.89 | 337,790 | +0.53(+1.94%) |
Sep 16, 2019 | 26.25 | 27.51 | 25.90 | 27.36 | 604,857 | +0.94(+3.56%) |
Sep 13, 2019 | 27.16 | 27.92 | 26.40 | 26.42 | 586,300 | -0.71(-2.62%) |
Sep 12, 2019 | 27.17 | 27.55 | 26.99 | 27.13 | 507,364 | -0.05(-0.18%) |
Sep 11, 2019 | 27.07 | 27.57 | 26.93 | 27.18 | 332,811 | +0.27(+1.00%) |
Sep 10, 2019 | 27.64 | 27.67 | 26.70 | 26.91 | 839,432 | -0.85(-3.06%) |
Sep 09, 2019 | 27.54 | 27.97 | 27.25 | 27.76 | 305,501 | +0.25(+0.91%) |
Sep 06, 2019 | 28.06 | 28.10 | 27.47 | 27.51 | 250,800 | -0.44(-1.57%) |
Sep 05, 2019 | 28.24 | 28.80 | 27.72 | 27.95 | 395,519 | +0.06(+0.22%) |
Sep 04, 2019 | 28.33 | 28.59 | 27.58 | 27.89 | 224,791 | -0.19(-0.68%) |
Sep 03, 2019 | 28.13 | 28.42 | 27.90 | 28.08 | 287,427 | -0.26(-0.92%) |
Aug 30, 2019 | 28.70 | 28.94 | 28.03 | 28.34 | 289,400 | -0.31(-1.08%) |
Aug 29, 2019 | 28.46 | 28.72 | 28.42 | 28.65 | 181,629 | +0.44(+1.56%) |
Aug 28, 2019 | 27.72 | 28.47 | 27.59 | 28.21 | 227,089 | +0.39(+1.40%) |
Aug 27, 2019 | 28.65 | 28.74 | 27.79 | 27.82 | 530,028 | -0.70(-2.45%) |
Aug 26, 2019 | 28.25 | 28.57 | 27.97 | 28.52 | 296,913 | +0.52(+1.86%) |
Aug 23, 2019 | 28.25 | 28.95 | 27.90 | 28.00 | 545,000 | -0.37(-1.30%) |
Aug 22, 2019 | 27.63 | 28.44 | 27.45 | 28.37 | 345,421 | +0.92(+3.35%) |
Aug 21, 2019 | 27.58 | 27.79 | 27.16 | 27.45 | 259,203 | +0.22(+0.81%) |
Aug 20, 2019 | 27.71 | 27.73 | 27.17 | 27.23 | 476,688 | -0.68(-2.44%) |
Aug 19, 2019 | 28.19 | 28.22 | 27.85 | 27.91 | 338,674 | +0.10(+0.36%) |
Aug 16, 2019 | 27.28 | 27.93 | 27.28 | 27.81 | 341,400 | +0.74(+2.73%) |
Aug 15, 2019 | 26.71 | 27.29 | 26.71 | 27.07 | 286,796 | +0.35(+1.31%) |
Aug 14, 2019 | 26.84 | 27.17 | 26.37 | 26.72 | 469,381 | -0.72(-2.62%) |
Aug 13, 2019 | 27.04 | 27.90 | 27.04 | 27.44 | 266,126 | +0.21(+0.77%) |
Aug 12, 2019 | 27.05 | 27.28 | 26.62 | 27.23 | 594,944 | -0.18(-0.66%) |
Aug 09, 2019 | 27.42 | 27.96 | 27.28 | 27.41 | 567,500 | -0.08(-0.29%) |
Aug 08, 2019 | 26.81 | 27.53 | 26.62 | 27.49 | 570,625 | +0.85(+3.19%) |
Aug 07, 2019 | 25.57 | 26.77 | 25.29 | 26.64 | 441,906 | +0.63(+2.42%) |
Aug 06, 2019 | 25.21 | 26.05 | 25.21 | 26.01 | 634,642 | +0.92(+3.67%) |
Aug 05, 2019 | 25.38 | 25.54 | 24.51 | 25.09 | 507,219 | -0.89(-3.43%) |
Aug 02, 2019 | 25.37 | 26.10 | 25.02 | 25.98 | 688,600 | +0.48(+1.88%) |
Aug 01, 2019 | 25.78 | 27.00 | 25.27 | 25.50 | 832,899 | +0.62(+2.49%) |
Jul 31, 2019 | 25.21 | 25.40 | 24.72 | 24.88 | 581,805 | -0.42(-1.66%) |
Jul 30, 2019 | 24.87 | 25.40 | 24.87 | 25.30 | 460,881 | +0.10(+0.40%) |
Jul 29, 2019 | 24.63 | 25.38 | 24.42 | 25.20 | 567,309 | +0.57(+2.31%) |
Jul 26, 2019 | 26.12 | 26.48 | 24.35 | 24.63 | 1,190,400 | -1.37(-5.27%) |
Jul 25, 2019 | 27.70 | 27.73 | 25.90 | 26.00 | 560,994 | -1.78(-6.41%) |
Jul 24, 2019 | 26.97 | 27.83 | 26.78 | 27.78 | 383,269 | +0.89(+3.31%) |
Jul 23, 2019 | 26.57 | 26.96 | 26.41 | 26.89 | 564,561 | +0.37(+1.40%) |
Jul 22, 2019 | 26.51 | 27.02 | 26.41 | 26.52 | 592,357 | +0.00(+0.00%) |
Jul 19, 2019 | 27.31 | 27.50 | 26.47 | 26.52 | 610,300 | -0.79(-2.89%) |
Jul 18, 2019 | 27.10 | 27.61 | 26.95 | 27.31 | 516,243 | +0.34(+1.26%) |
Jul 17, 2019 | 27.36 | 27.36 | 26.59 | 26.97 | 532,102 | -0.34(-1.24%) |
Jul 16, 2019 | 27.33 | 27.86 | 27.10 | 27.31 | 357,600 | -0.08(-0.29%) |
Jul 15, 2019 | 29.03 | 29.47 | 27.26 | 27.39 | 551,986 | -1.69(-5.81%) |
Jul 12, 2019 | 28.38 | 29.26 | 28.35 | 29.08 | 963,200 | +0.82(+2.90%) |
Jul 11, 2019 | 28.15 | 28.34 | 27.72 | 28.26 | 762,057 | +0.05(+0.18%) |
Jul 10, 2019 | 28.31 | 28.56 | 28.15 | 28.21 | 539,492 | +0.09(+0.32%) |
Jul 09, 2019 | 28.43 | 28.64 | 27.99 | 28.12 | 564,845 | -0.38(-1.33%) |
Jul 08, 2019 | 28.87 | 28.94 | 28.37 | 28.50 | 353,267 | -0.40(-1.38%) |
Jul 05, 2019 | 28.63 | 29.07 | 28.52 | 28.90 | 602,000 | +0.24(+0.84%) |
Jul 03, 2019 | 28.75 | 28.89 | 28.55 | 28.66 | 270,700 | -0.04(-0.14%) |
Jul 02, 2019 | 28.71 | 28.92 | 28.56 | 28.70 | 407,813 | -0.10(-0.35%) |
Jul 01, 2019 | 28.86 | 29.14 | 28.64 | 28.80 | 519,989 | +0.41(+1.44%) |
Jun 28, 2019 | 28.54 | 28.79 | 27.97 | 28.39 | 1,761,800 | +0.00(+0.00%) |
Jun 27, 2019 | 27.95 | 28.53 | 27.80 | 28.39 | 283,478 | +0.32(+1.14%) |
Jun 26, 2019 | 27.96 | 28.52 | 27.93 | 28.07 | 543,931 | +0.34(+1.23%) |
Jun 25, 2019 | 28.96 | 29.08 | 27.57 | 27.73 | 562,335 | -1.22(-4.21%) |
Jun 24, 2019 | 29.67 | 29.94 | 28.90 | 28.95 | 301,776 | -0.70(-2.36%) |
Jun 21, 2019 | 30.61 | 30.88 | 29.52 | 29.65 | 550,500 | -1.14(-3.70%) |
Jun 20, 2019 | 30.86 | 31.31 | 30.49 | 30.79 | 347,957 | +0.18(+0.59%) |
Jun 19, 2019 | 30.01 | 30.72 | 29.88 | 30.61 | 290,792 | +0.76(+2.55%) |
Jun 18, 2019 | 29.11 | 30.15 | 28.99 | 29.85 | 349,140 | +0.79(+2.72%) |
Jun 17, 2019 | 28.97 | 29.42 | 28.92 | 29.06 | 219,142 | +0.22(+0.76%) |
Jun 14, 2019 | 28.80 | 29.00 | 28.57 | 28.84 | 244,400 | +0.05(+0.17%) |
Jun 13, 2019 | 29.20 | 29.60 | 28.61 | 28.79 | 283,216 | -0.22(-0.76%) |
Jun 12, 2019 | 28.91 | 29.19 | 28.75 | 29.01 | 209,117 | +0.03(+0.10%) |
Jun 11, 2019 | 30.59 | 30.61 | 28.62 | 28.98 | 462,777 | -1.31(-4.32%) |
Jun 10, 2019 | 29.55 | 31.34 | 29.41 | 30.29 | 743,854 | +1.11(+3.80%) |
Jun 07, 2019 | 28.28 | 29.32 | 28.28 | 29.18 | 394,500 | +0.86(+3.04%) |
Jun 06, 2019 | 28.16 | 28.61 | 28.10 | 28.32 | 187,865 | +0.13(+0.46%) |
Jun 05, 2019 | 27.74 | 28.51 | 27.67 | 28.19 | 409,859 | +0.49(+1.77%) |
Jun 04, 2019 | 27.00 | 27.82 | 26.89 | 27.70 | 360,239 | +0.91(+3.40%) |