Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.91 | 31.36 | 30.33 | 31.16 | 366,600 | +0.14(+0.45%) |
May 28, 2020 | 31.83 | 31.86 | 30.92 | 31.02 | 227,720 | -0.88(-2.76%) |
May 27, 2020 | 31.42 | 32.13 | 31.28 | 31.90 | 365,444 | +0.95(+3.07%) |
May 26, 2020 | 30.54 | 31.27 | 30.50 | 30.95 | 512,635 | +1.10(+3.69%) |
May 22, 2020 | 29.31 | 29.97 | 28.80 | 29.85 | 211,300 | +0.41(+1.39%) |
May 21, 2020 | 29.27 | 29.80 | 28.94 | 29.44 | 347,183 | +0.24(+0.82%) |
May 20, 2020 | 29.05 | 29.25 | 28.55 | 29.20 | 217,446 | +0.55(+1.92%) |
May 19, 2020 | 29.32 | 29.41 | 28.65 | 28.65 | 255,244 | -0.80(-2.72%) |
May 18, 2020 | 27.92 | 29.59 | 27.59 | 29.45 | 326,032 | +2.36(+8.71%) |
May 15, 2020 | 26.96 | 27.37 | 26.84 | 27.09 | 217,000 | -0.13(-0.48%) |
May 14, 2020 | 26.88 | 27.27 | 26.14 | 27.22 | 326,105 | -0.03(-0.11%) |
May 13, 2020 | 28.05 | 28.05 | 27.12 | 27.25 | 526,484 | -1.02(-3.61%) |
May 12, 2020 | 29.70 | 29.96 | 28.26 | 28.27 | 305,243 | -1.38(-4.65%) |
May 11, 2020 | 30.53 | 30.64 | 29.61 | 29.65 | 391,130 | -1.06(-3.45%) |
May 08, 2020 | 29.87 | 31.22 | 29.58 | 30.71 | 521,100 | +1.27(+4.31%) |
May 07, 2020 | 30.06 | 30.06 | 28.75 | 29.44 | 767,180 | -0.66(-2.19%) |
May 06, 2020 | 30.01 | 30.59 | 29.55 | 30.10 | 432,267 | +0.20(+0.67%) |
May 05, 2020 | 30.28 | 30.70 | 29.70 | 29.90 | 257,004 | -0.07(-0.23%) |
May 04, 2020 | 30.02 | 30.21 | 29.34 | 29.97 | 393,446 | -0.34(-1.12%) |
May 01, 2020 | 30.81 | 31.55 | 29.80 | 30.31 | 297,100 | -1.24(-3.93%) |
Apr 30, 2020 | 32.74 | 32.74 | 31.50 | 31.55 | 321,502 | -1.31(-3.99%) |
Apr 29, 2020 | 32.41 | 32.92 | 31.46 | 32.86 | 464,890 | +1.10(+3.46%) |
Apr 28, 2020 | 31.86 | 32.07 | 30.96 | 31.76 | 327,236 | +0.44(+1.40%) |
Apr 27, 2020 | 31.13 | 31.43 | 30.89 | 31.32 | 451,638 | +0.44(+1.42%) |
Apr 24, 2020 | 30.58 | 30.89 | 30.21 | 30.88 | 416,300 | +0.22(+0.72%) |
Apr 23, 2020 | 29.73 | 30.97 | 29.73 | 30.66 | 401,586 | +0.70(+2.34%) |
Apr 22, 2020 | 29.84 | 30.31 | 28.98 | 29.96 | 212,868 | +0.56(+1.90%) |
Apr 21, 2020 | 29.99 | 30.23 | 28.76 | 29.40 | 325,453 | -1.08(-3.54%) |
Apr 20, 2020 | 30.48 | 31.08 | 30.17 | 30.48 | 240,794 | -0.50(-1.61%) |
Apr 17, 2020 | 30.09 | 31.41 | 30.09 | 30.98 | 296,100 | +1.43(+4.84%) |
Apr 16, 2020 | 29.70 | 30.10 | 28.96 | 29.55 | 383,180 | +0.16(+0.54%) |
Apr 15, 2020 | 29.78 | 30.54 | 29.01 | 29.39 | 561,623 | -1.54(-4.98%) |
Apr 14, 2020 | 30.96 | 32.00 | 30.86 | 30.93 | 403,477 | +0.31(+1.01%) |
Apr 13, 2020 | 32.27 | 32.58 | 30.42 | 30.62 | 304,721 | -1.75(-5.41%) |
Apr 09, 2020 | 33.39 | 33.88 | 32.23 | 32.37 | 367,400 | -0.49(-1.49%) |
Apr 08, 2020 | 31.99 | 33.08 | 31.56 | 32.86 | 472,285 | +1.37(+4.35%) |
Apr 07, 2020 | 32.64 | 33.20 | 31.18 | 31.49 | 746,344 | -0.15(-0.47%) |
Apr 06, 2020 | 30.12 | 31.79 | 30.09 | 31.64 | 661,993 | +2.34(+7.99%) |
Apr 03, 2020 | 29.84 | 30.39 | 28.66 | 29.30 | 720,800 | -0.70(-2.33%) |
Apr 02, 2020 | 30.02 | 31.09 | 29.48 | 30.00 | 563,748 | -0.55(-1.80%) |
Apr 01, 2020 | 31.05 | 31.27 | 29.99 | 30.55 | 423,263 | -1.42(-4.44%) |
Mar 31, 2020 | 32.01 | 32.85 | 31.32 | 31.97 | 424,866 | -0.14(-0.44%) |
Mar 30, 2020 | 32.26 | 33.32 | 31.48 | 32.11 | 253,951 | +0.04(+0.12%) |
Mar 27, 2020 | 34.54 | 35.41 | 31.76 | 32.07 | 334,600 | -3.80(-10.59%) |
Mar 26, 2020 | 33.22 | 36.09 | 33.10 | 35.87 | 462,389 | +3.00(+9.13%) |
Mar 25, 2020 | 31.35 | 33.64 | 30.00 | 32.87 | 753,637 | +1.59(+5.08%) |
Mar 24, 2020 | 31.17 | 31.89 | 29.95 | 31.28 | 710,981 | +1.47(+4.93%) |
Mar 23, 2020 | 30.11 | 31.00 | 28.45 | 29.81 | 669,498 | -0.20(-0.67%) |
Mar 20, 2020 | 29.95 | 30.69 | 28.80 | 30.01 | 1,304,900 | +0.20(+0.67%) |
Mar 19, 2020 | 26.47 | 29.91 | 25.62 | 29.81 | 1,028,618 | +3.09(+11.56%) |
Mar 18, 2020 | 27.02 | 27.66 | 25.23 | 26.72 | 1,043,984 | -1.36(-4.84%) |
Mar 17, 2020 | 28.01 | 29.17 | 27.00 | 28.08 | 1,287,421 | -0.25(-0.88%) |
Mar 16, 2020 | 27.10 | 30.45 | 27.10 | 28.33 | 705,626 | -2.78(-8.94%) |
Mar 13, 2020 | 30.63 | 31.25 | 29.20 | 31.11 | 724,400 | +1.72(+5.85%) |
Mar 12, 2020 | 30.08 | 30.98 | 29.08 | 29.39 | 1,630,237 | -2.41(-7.58%) |
Mar 11, 2020 | 32.21 | 32.45 | 31.40 | 31.80 | 466,172 | -1.19(-3.61%) |
Mar 10, 2020 | 32.05 | 33.05 | 31.75 | 32.99 | 796,622 | +1.66(+5.30%) |
Mar 09, 2020 | 31.66 | 32.42 | 30.12 | 31.33 | 738,343 | -2.55(-7.53%) |
Mar 06, 2020 | 33.45 | 34.04 | 32.93 | 33.88 | 581,800 | -0.58(-1.68%) |
Mar 05, 2020 | 34.93 | 35.22 | 33.81 | 34.46 | 514,237 | -1.50(-4.17%) |
Mar 04, 2020 | 35.31 | 36.02 | 34.55 | 35.96 | 466,236 | +1.01(+2.89%) |
Mar 03, 2020 | 35.26 | 36.23 | 34.41 | 34.95 | 630,062 | -0.35(-0.99%) |
Mar 02, 2020 | 35.44 | 35.45 | 33.88 | 35.30 | 1,070,971 | +0.38(+1.09%) |
Feb 28, 2020 | 33.70 | 34.95 | 33.53 | 34.92 | 950,500 | -0.12(-0.34%) |
Feb 27, 2020 | 35.54 | 36.18 | 34.83 | 35.04 | 640,404 | -1.31(-3.60%) |
Feb 26, 2020 | 37.66 | 38.12 | 36.30 | 36.35 | 978,924 | -1.11(-2.96%) |
Feb 25, 2020 | 38.57 | 38.94 | 37.46 | 37.46 | 368,944 | -0.88(-2.30%) |
Feb 24, 2020 | 37.51 | 39.03 | 37.51 | 38.34 | 630,774 | -0.74(-1.89%) |
Feb 21, 2020 | 39.81 | 40.25 | 38.76 | 39.08 | 362,100 | -0.97(-2.42%) |
Feb 20, 2020 | 37.86 | 40.92 | 37.50 | 40.05 | 881,706 | +0.43(+1.09%) |
Feb 19, 2020 | 40.10 | 40.31 | 39.39 | 39.62 | 538,493 | -0.44(-1.10%) |
Feb 18, 2020 | 40.40 | 40.64 | 39.43 | 40.06 | 387,426 | -0.58(-1.43%) |
Feb 14, 2020 | 40.18 | 40.66 | 39.83 | 40.64 | 296,600 | +0.65(+1.63%) |
Feb 13, 2020 | 39.19 | 40.05 | 39.05 | 39.99 | 990,130 | +0.49(+1.24%) |
Feb 12, 2020 | 39.84 | 39.98 | 38.61 | 39.50 | 689,179 | -0.10(-0.25%) |
Feb 11, 2020 | 38.36 | 40.16 | 38.34 | 39.60 | 306,889 | +1.49(+3.91%) |
Feb 10, 2020 | 38.38 | 38.48 | 37.70 | 38.11 | 286,314 | -0.56(-1.45%) |
Feb 07, 2020 | 39.38 | 39.47 | 38.42 | 38.67 | 257,500 | -0.74(-1.88%) |
Feb 06, 2020 | 39.55 | 39.70 | 39.29 | 39.41 | 493,551 | -0.12(-0.30%) |
Feb 05, 2020 | 39.72 | 39.91 | 39.34 | 39.53 | 260,088 | +0.04(+0.10%) |
Feb 04, 2020 | 39.91 | 40.46 | 39.49 | 39.49 | 292,521 | +0.03(+0.08%) |
Feb 03, 2020 | 40.00 | 40.23 | 39.34 | 39.46 | 329,584 | -0.45(-1.12%) |
Jan 31, 2020 | 40.30 | 40.53 | 39.73 | 39.91 | 295,900 | -0.62(-1.52%) |
Jan 30, 2020 | 40.74 | 41.14 | 40.13 | 40.52 | 165,160 | -0.59(-1.44%) |
Jan 29, 2020 | 41.24 | 41.24 | 40.71 | 41.11 | 233,288 | -0.14(-0.34%) |
Jan 28, 2020 | 41.43 | 41.72 | 41.12 | 41.25 | 175,279 | -0.14(-0.34%) |
Jan 27, 2020 | 40.75 | 41.76 | 40.60 | 41.39 | 287,722 | +0.06(+0.15%) |
Jan 24, 2020 | 41.79 | 41.84 | 41.27 | 41.33 | 494,500 | -0.40(-0.96%) |
Jan 23, 2020 | 41.44 | 41.89 | 40.94 | 41.73 | 436,663 | +0.11(+0.26%) |
Jan 22, 2020 | 42.43 | 42.43 | 41.54 | 41.62 | 363,109 | -0.35(-0.83%) |
Jan 21, 2020 | 42.62 | 42.91 | 41.47 | 41.97 | 342,874 | -0.97(-2.26%) |
Jan 17, 2020 | 43.40 | 43.40 | 42.18 | 42.94 | 286,300 | -0.33(-0.76%) |
Jan 16, 2020 | 42.99 | 43.71 | 42.96 | 43.27 | 289,565 | +0.53(+1.24%) |
Jan 15, 2020 | 42.57 | 42.92 | 42.34 | 42.74 | 384,099 | +0.12(+0.28%) |
Jan 14, 2020 | 42.24 | 42.77 | 41.91 | 42.62 | 336,797 | +0.24(+0.57%) |
Jan 13, 2020 | 42.10 | 42.61 | 41.92 | 42.38 | 364,381 | +0.26(+0.62%) |
Jan 10, 2020 | 42.40 | 42.43 | 41.98 | 42.12 | 152,700 | -0.34(-0.80%) |
Jan 09, 2020 | 42.48 | 42.88 | 42.15 | 42.46 | 201,121 | +0.04(+0.09%) |
Jan 08, 2020 | 43.27 | 43.53 | 42.35 | 42.42 | 229,425 | -0.97(-2.24%) |
Jan 07, 2020 | 42.94 | 43.73 | 42.81 | 43.39 | 429,026 | +0.24(+0.56%) |
Jan 06, 2020 | 42.63 | 43.26 | 42.20 | 43.15 | 1,054,040 | +0.07(+0.16%) |
Jan 03, 2020 | 42.95 | 43.14 | 42.32 | 43.08 | 560,900 | -0.13(-0.30%) |
Jan 02, 2020 | 43.76 | 43.96 | 43.01 | 43.21 | 402,082 | -0.10(-0.23%) |
Dec 31, 2019 | 43.37 | 43.77 | 43.15 | 43.31 | 384,200 | -0.24(-0.55%) |
Dec 30, 2019 | 44.01 | 44.16 | 43.43 | 43.55 | 200,730 | -0.46(-1.05%) |
Dec 27, 2019 | 44.17 | 44.78 | 43.81 | 44.01 | 137,300 | -0.15(-0.34%) |
Dec 26, 2019 | 44.17 | 44.48 | 43.87 | 44.16 | 196,766 | +0.01(+0.02%) |
Dec 24, 2019 | 44.42 | 44.66 | 43.97 | 44.15 | 95,800 | -0.31(-0.70%) |
Dec 23, 2019 | 44.61 | 45.07 | 44.15 | 44.46 | 212,185 | -0.21(-0.47%) |
Dec 20, 2019 | 43.90 | 44.81 | 43.55 | 44.67 | 639,300 | +0.90(+2.06%) |
Dec 19, 2019 | 44.38 | 44.60 | 43.58 | 43.77 | 606,463 | -0.75(-1.68%) |
Dec 18, 2019 | 44.87 | 45.15 | 44.19 | 44.52 | 754,218 | +0.00(+0.00%) |
Dec 17, 2019 | 43.80 | 44.67 | 43.37 | 44.52 | 1,190,910 | +0.73(+1.67%) |
Dec 16, 2019 | 43.97 | 44.77 | 43.09 | 43.79 | 662,914 | +0.93(+2.17%) |
Dec 13, 2019 | 40.58 | 44.49 | 40.05 | 42.86 | 1,586,500 | +3.57(+9.09%) |
Dec 12, 2019 | 39.01 | 39.72 | 39.00 | 39.29 | 285,635 | +0.36(+0.92%) |
Dec 11, 2019 | 39.27 | 39.44 | 38.77 | 38.93 | 220,372 | -0.29(-0.74%) |
Dec 10, 2019 | 39.36 | 39.51 | 39.12 | 39.22 | 374,534 | -0.12(-0.31%) |
Dec 09, 2019 | 39.97 | 40.09 | 39.23 | 39.34 | 128,879 | -0.69(-1.72%) |
Dec 06, 2019 | 39.94 | 40.30 | 39.77 | 40.03 | 174,100 | +0.31(+0.78%) |
Dec 05, 2019 | 39.37 | 39.79 | 39.13 | 39.72 | 296,157 | +0.33(+0.84%) |
Dec 04, 2019 | 40.52 | 40.85 | 39.35 | 39.39 | 328,930 | -1.18(-2.91%) |
Dec 03, 2019 | 40.73 | 41.08 | 39.94 | 40.57 | 523,761 | -0.78(-1.89%) |
Dec 02, 2019 | 42.07 | 42.14 | 41.18 | 41.35 | 210,464 | -0.72(-1.71%) |
Nov 29, 2019 | 41.72 | 42.12 | 41.58 | 42.07 | 98,300 | +0.14(+0.33%) |
Nov 27, 2019 | 42.54 | 42.87 | 41.80 | 41.93 | 188,100 | -0.44(-1.04%) |
Nov 26, 2019 | 42.20 | 42.85 | 41.95 | 42.37 | 683,989 | +0.28(+0.67%) |
Nov 25, 2019 | 41.80 | 42.62 | 41.77 | 42.09 | 460,994 | +0.38(+0.91%) |
Nov 22, 2019 | 40.96 | 42.23 | 40.85 | 41.71 | 347,300 | +1.03(+2.53%) |
Nov 21, 2019 | 40.76 | 41.32 | 40.41 | 40.68 | 664,366 | +0.05(+0.12%) |
Nov 20, 2019 | 40.12 | 41.35 | 40.10 | 40.63 | 344,635 | +0.27(+0.67%) |
Nov 19, 2019 | 40.40 | 40.81 | 40.13 | 40.36 | 355,158 | +0.12(+0.30%) |
Nov 18, 2019 | 40.48 | 40.53 | 39.87 | 40.24 | 454,916 | -0.27(-0.67%) |
Nov 15, 2019 | 40.54 | 41.05 | 40.25 | 40.51 | 237,000 | +0.16(+0.40%) |
Nov 14, 2019 | 40.36 | 40.48 | 39.74 | 40.35 | 287,191 | -0.37(-0.91%) |
Nov 13, 2019 | 41.09 | 41.09 | 40.46 | 40.72 | 302,496 | -0.67(-1.62%) |
Nov 12, 2019 | 41.53 | 41.72 | 41.28 | 41.39 | 306,300 | -0.10(-0.24%) |
Nov 11, 2019 | 40.93 | 41.96 | 40.59 | 41.49 | 532,564 | +0.40(+0.97%) |
Nov 08, 2019 | 40.93 | 41.68 | 40.93 | 41.09 | 585,100 | -0.01(-0.02%) |
Nov 07, 2019 | 40.99 | 43.04 | 39.89 | 41.10 | 579,243 | +1.56(+3.95%) |
Nov 06, 2019 | 39.98 | 40.00 | 39.17 | 39.54 | 371,210 | -0.44(-1.10%) |
Nov 05, 2019 | 39.43 | 40.00 | 39.27 | 39.98 | 234,841 | +0.56(+1.42%) |
Nov 04, 2019 | 39.56 | 39.75 | 39.21 | 39.42 | 291,596 | +0.12(+0.31%) |
Nov 01, 2019 | 39.14 | 39.44 | 38.94 | 39.30 | 247,200 | +0.30(+0.77%) |
Oct 31, 2019 | 39.32 | 39.54 | 38.53 | 39.00 | 233,177 | -0.23(-0.59%) |
Oct 30, 2019 | 39.38 | 39.64 | 39.02 | 39.23 | 257,878 | -0.01(-0.03%) |
Oct 29, 2019 | 39.04 | 39.54 | 38.93 | 39.24 | 237,816 | +0.03(+0.08%) |
Oct 28, 2019 | 38.50 | 39.24 | 38.46 | 39.21 | 234,317 | +0.77(+2.00%) |
Oct 25, 2019 | 38.49 | 38.96 | 38.35 | 38.44 | 224,600 | -0.04(-0.10%) |
Oct 24, 2019 | 39.03 | 39.03 | 38.11 | 38.48 | 380,989 | -0.50(-1.28%) |
Oct 23, 2019 | 38.93 | 39.31 | 38.45 | 38.98 | 315,762 | +0.26(+0.67%) |
Oct 22, 2019 | 38.86 | 39.64 | 38.63 | 38.72 | 554,244 | -0.02(-0.05%) |
Oct 21, 2019 | 37.53 | 38.84 | 37.46 | 38.74 | 618,785 | +1.42(+3.80%) |
Oct 18, 2019 | 36.90 | 37.35 | 36.83 | 37.32 | 259,100 | +0.40(+1.08%) |
Oct 17, 2019 | 36.71 | 37.02 | 36.47 | 36.92 | 233,145 | +0.51(+1.40%) |
Oct 16, 2019 | 36.21 | 36.91 | 36.14 | 36.41 | 229,045 | +0.38(+1.05%) |
Oct 15, 2019 | 35.79 | 36.19 | 35.41 | 36.03 | 249,843 | +0.28(+0.78%) |
Oct 14, 2019 | 36.47 | 36.61 | 35.64 | 35.75 | 520,062 | -0.68(-1.87%) |
Oct 11, 2019 | 36.93 | 37.22 | 36.35 | 36.43 | 247,100 | +0.00(+0.00%) |
Oct 10, 2019 | 35.55 | 36.58 | 35.52 | 36.43 | 647,271 | +0.64(+1.79%) |
Oct 09, 2019 | 35.70 | 36.07 | 35.41 | 35.79 | 513,205 | +0.20(+0.56%) |
Oct 08, 2019 | 36.72 | 36.72 | 35.56 | 35.59 | 530,905 | -1.31(-3.55%) |
Oct 07, 2019 | 37.09 | 37.36 | 36.80 | 36.90 | 371,403 | -0.32(-0.86%) |
Oct 04, 2019 | 37.21 | 37.62 | 36.14 | 37.22 | 993,000 | -0.71(-1.87%) |
Oct 03, 2019 | 38.28 | 38.42 | 37.65 | 37.93 | 347,310 | -0.45(-1.17%) |
Oct 02, 2019 | 38.54 | 38.76 | 38.13 | 38.38 | 311,669 | -0.51(-1.31%) |
Oct 01, 2019 | 39.68 | 40.09 | 38.74 | 38.89 | 242,593 | -0.73(-1.84%) |
Sep 30, 2019 | 39.61 | 40.10 | 39.34 | 39.62 | 226,009 | +0.03(+0.08%) |
Sep 27, 2019 | 40.04 | 40.41 | 39.56 | 39.59 | 227,700 | -0.63(-1.57%) |
Sep 26, 2019 | 40.16 | 40.30 | 39.81 | 40.22 | 392,479 | -0.09(-0.22%) |
Sep 25, 2019 | 39.85 | 40.62 | 39.67 | 40.31 | 323,999 | +0.44(+1.10%) |
Sep 24, 2019 | 40.27 | 40.30 | 39.82 | 39.87 | 487,885 | -0.26(-0.65%) |
Sep 23, 2019 | 39.84 | 40.51 | 39.58 | 40.13 | 369,872 | +0.17(+0.43%) |
Sep 20, 2019 | 40.38 | 40.67 | 39.83 | 39.96 | 825,000 | -0.13(-0.32%) |
Sep 19, 2019 | 40.04 | 40.74 | 40.01 | 40.09 | 380,142 | -0.04(-0.10%) |
Sep 18, 2019 | 39.51 | 40.19 | 39.34 | 40.13 | 708,916 | +0.57(+1.44%) |
Sep 17, 2019 | 40.06 | 41.32 | 38.89 | 39.56 | 510,158 | -0.07(-0.18%) |
Sep 16, 2019 | 39.23 | 39.75 | 38.94 | 39.63 | 610,435 | +0.38(+0.97%) |
Sep 13, 2019 | 39.88 | 40.19 | 39.17 | 39.25 | 717,500 | -0.62(-1.56%) |
Sep 12, 2019 | 38.52 | 39.92 | 38.16 | 39.87 | 550,109 | +1.37(+3.56%) |
Sep 11, 2019 | 37.72 | 38.53 | 37.03 | 38.50 | 1,179,973 | +1.21(+3.26%) |
Sep 10, 2019 | 35.87 | 37.35 | 35.68 | 37.29 | 859,867 | +1.49(+4.17%) |
Sep 09, 2019 | 35.70 | 36.03 | 35.46 | 35.79 | 608,353 | +0.11(+0.30%) |
Sep 06, 2019 | 35.66 | 35.97 | 35.38 | 35.69 | 841,217 | +0.13(+0.36%) |
Sep 05, 2019 | 34.97 | 35.77 | 34.97 | 35.56 | 478,091 | +0.66(+1.90%) |
Sep 04, 2019 | 34.68 | 34.92 | 33.90 | 34.89 | 424,750 | +0.73(+2.13%) |
Sep 03, 2019 | 33.88 | 34.32 | 33.80 | 34.17 | 368,711 | -0.07(-0.21%) |
Aug 30, 2019 | 33.96 | 34.46 | 33.87 | 34.24 | 388,339 | +0.20(+0.60%) |
Aug 29, 2019 | 33.08 | 34.08 | 33.08 | 34.04 | 702,068 | +1.08(+3.27%) |
Aug 28, 2019 | 32.53 | 33.13 | 32.50 | 32.96 | 237,466 | +0.30(+0.92%) |
Aug 27, 2019 | 32.78 | 32.78 | 32.32 | 32.66 | 404,359 | +0.02(+0.07%) |
Aug 26, 2019 | 32.47 | 32.71 | 32.28 | 32.63 | 266,759 | +0.41(+1.26%) |
Aug 23, 2019 | 32.20 | 32.57 | 32.01 | 32.23 | 456,456 | -0.28(-0.87%) |
Aug 22, 2019 | 32.49 | 32.90 | 32.41 | 32.51 | 325,060 | +0.08(+0.25%) |
Aug 21, 2019 | 32.29 | 32.62 | 32.09 | 32.43 | 534,561 | +0.29(+0.91%) |
Aug 20, 2019 | 31.94 | 32.30 | 31.50 | 32.14 | 542,203 | +0.22(+0.69%) |
Aug 19, 2019 | 31.52 | 32.19 | 31.40 | 31.92 | 841,452 | +0.56(+1.78%) |
Aug 16, 2019 | 31.61 | 31.94 | 31.22 | 31.36 | 826,409 | +0.06(+0.18%) |
Aug 15, 2019 | 31.55 | 31.60 | 31.13 | 31.30 | 748,639 | -0.29(-0.92%) |
Aug 14, 2019 | 32.81 | 33.01 | 31.56 | 31.60 | 1,351,703 | -1.47(-4.44%) |
Aug 13, 2019 | 32.57 | 33.71 | 32.57 | 33.06 | 765,793 | +0.42(+1.29%) |
Aug 12, 2019 | 32.01 | 32.86 | 31.59 | 32.64 | 488,406 | +0.74(+2.31%) |
Aug 09, 2019 | 32.35 | 32.94 | 31.52 | 31.90 | 865,527 | -0.48(-1.48%) |
Aug 08, 2019 | 33.74 | 34.60 | 32.23 | 32.38 | 1,043,012 | -2.57(-7.35%) |
Aug 07, 2019 | 34.57 | 35.41 | 34.23 | 34.95 | 775,286 | +0.05(+0.14%) |
Aug 06, 2019 | 35.06 | 35.41 | 34.59 | 34.90 | 582,904 | -0.06(-0.19%) |
Aug 05, 2019 | 35.04 | 35.04 | 34.41 | 34.97 | 816,800 | -0.70(-1.95%) |
Aug 02, 2019 | 36.11 | 36.11 | 35.21 | 35.66 | 418,696 | -0.73(-2.00%) |
Aug 01, 2019 | 36.85 | 37.16 | 36.26 | 36.39 | 696,157 | -0.49(-1.34%) |
Jul 31, 2019 | 37.32 | 37.44 | 36.83 | 36.89 | 492,214 | -0.36(-0.98%) |
Jul 30, 2019 | 37.66 | 37.66 | 37.05 | 37.25 | 418,077 | -0.58(-1.54%) |
Jul 29, 2019 | 37.38 | 37.88 | 37.31 | 37.84 | 696,596 | +0.49(+1.32%) |
Jul 26, 2019 | 36.91 | 37.41 | 36.89 | 37.34 | 228,413 | +0.49(+1.34%) |
Jul 25, 2019 | 37.41 | 37.41 | 36.50 | 36.85 | 381,633 | -0.45(-1.22%) |
Jul 24, 2019 | 37.36 | 37.75 | 37.15 | 37.30 | 830,721 | -0.02(-0.07%) |
Jul 23, 2019 | 36.97 | 37.38 | 36.88 | 37.33 | 222,671 | +0.36(+0.99%) |
Jul 22, 2019 | 37.12 | 37.37 | 36.22 | 36.96 | 600,184 | -0.15(-0.39%) |
Jul 19, 2019 | 37.01 | 37.36 | 36.70 | 37.11 | 484,221 | +0.19(+0.53%) |
Jul 18, 2019 | 37.07 | 37.16 | 36.67 | 36.91 | 540,798 | -0.16(-0.44%) |
Jul 17, 2019 | 36.47 | 37.20 | 36.39 | 37.07 | 769,123 | +0.52(+1.42%) |
Jul 16, 2019 | 36.70 | 36.74 | 36.43 | 36.56 | 262,410 | +0.01(+0.02%) |
Jul 15, 2019 | 37.09 | 37.20 | 36.41 | 36.55 | 708,385 | -0.46(-1.25%) |
Jul 12, 2019 | 37.40 | 37.79 | 36.99 | 37.01 | 290,853 | -0.42(-1.13%) |
Jul 11, 2019 | 37.52 | 37.59 | 37.16 | 37.43 | 502,688 | -0.04(-0.11%) |
Jul 10, 2019 | 36.71 | 37.51 | 36.71 | 37.47 | 570,330 | +0.71(+1.94%) |
Jul 09, 2019 | 36.69 | 36.92 | 36.31 | 36.76 | 269,695 | -0.12(-0.33%) |
Jul 08, 2019 | 36.69 | 37.03 | 36.65 | 36.88 | 266,061 | -0.05(-0.13%) |
Jul 05, 2019 | 36.65 | 37.12 | 36.56 | 36.93 | 202,993 | +0.15(+0.42%) |
Jul 03, 2019 | 36.39 | 36.92 | 36.18 | 36.77 | 880,088 | +0.38(+1.05%) |
Jul 02, 2019 | 35.92 | 36.79 | 35.73 | 36.39 | 507,345 | +0.41(+1.13%) |
Jul 01, 2019 | 36.26 | 36.60 | 35.75 | 35.99 | 608,033 | +0.07(+0.20%) |
Jun 28, 2019 | 34.87 | 35.99 | 34.87 | 35.92 | 521,365 | +1.18(+3.41%) |
Jun 27, 2019 | 34.46 | 34.85 | 34.46 | 34.73 | 788,892 | +0.29(+0.85%) |
Jun 26, 2019 | 34.26 | 34.61 | 34.19 | 34.44 | 418,311 | +0.32(+0.93%) |
Jun 25, 2019 | 34.31 | 34.44 | 34.11 | 34.12 | 300,425 | -0.19(-0.57%) |
Jun 24, 2019 | 34.51 | 34.74 | 34.27 | 34.32 | 355,542 | -0.06(-0.16%) |
Jun 21, 2019 | 34.48 | 34.93 | 34.28 | 34.38 | 727,813 | -0.16(-0.47%) |
Jun 20, 2019 | 34.47 | 34.77 | 33.80 | 34.54 | 1,128,986 | +0.46(+1.36%) |
Jun 19, 2019 | 34.94 | 35.04 | 34.00 | 34.08 | 759,604 | -0.88(-2.53%) |
Jun 18, 2019 | 35.02 | 35.45 | 34.87 | 34.96 | 936,349 | +0.24(+0.70%) |
Jun 17, 2019 | 34.99 | 34.99 | 34.47 | 34.72 | 486,715 | -0.17(-0.49%) |
Jun 14, 2019 | 34.57 | 35.11 | 34.34 | 34.89 | 481,753 | +0.19(+0.56%) |
Jun 13, 2019 | 34.68 | 34.81 | 34.41 | 34.69 | 1,151,914 | +0.21(+0.62%) |
Jun 12, 2019 | 34.88 | 35.11 | 34.07 | 34.48 | 440,330 | -0.59(-1.68%) |
Jun 11, 2019 | 34.98 | 35.14 | 34.67 | 35.06 | 481,983 | +0.36(+1.03%) |
Jun 10, 2019 | 34.89 | 35.12 | 34.60 | 34.71 | 515,528 | -0.10(-0.28%) |
Jun 07, 2019 | 34.66 | 34.91 | 34.42 | 34.81 | 318,125 | -0.06(-0.16%) |
Jun 06, 2019 | 35.06 | 35.10 | 34.66 | 34.86 | 316,750 | -0.16(-0.46%) |
Jun 05, 2019 | 35.23 | 35.30 | 34.72 | 35.02 | 1,158,485 | -0.03(-0.09%) |
Jun 04, 2019 | 35.40 | 35.45 | 34.79 | 35.06 | 335,824 | -0.03(-0.09%) |