Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.60 | 24.82 | 24.18 | 24.54 | 1,049,757 | -0.57(-2.28%) |
May 28, 2020 | 26.06 | 26.06 | 24.93 | 25.11 | 976,088 | -0.49(-1.91%) |
May 27, 2020 | 24.57 | 25.73 | 23.96 | 25.60 | 913,635 | +2.00(+8.47%) |
May 26, 2020 | 22.84 | 23.86 | 22.84 | 23.60 | 586,208 | +1.79(+8.20%) |
May 22, 2020 | 22.23 | 22.30 | 21.62 | 21.81 | 540,284 | -0.24(-1.07%) |
May 21, 2020 | 22.08 | 22.62 | 21.95 | 22.05 | 1,089,006 | -0.14(-0.61%) |
May 20, 2020 | 21.15 | 22.24 | 20.91 | 22.18 | 1,015,847 | +1.52(+7.35%) |
May 19, 2020 | 21.52 | 21.75 | 20.66 | 20.66 | 766,053 | -1.21(-5.52%) |
May 18, 2020 | 20.76 | 21.97 | 20.76 | 21.87 | 1,067,078 | +2.13(+10.77%) |
May 15, 2020 | 19.75 | 19.96 | 19.42 | 19.75 | 860,497 | -0.17(-0.85%) |
May 14, 2020 | 19.47 | 20.21 | 18.89 | 19.91 | 1,305,048 | -0.15(-0.76%) |
May 13, 2020 | 21.12 | 21.24 | 19.66 | 20.07 | 1,023,053 | -1.27(-5.97%) |
May 12, 2020 | 22.45 | 22.52 | 21.31 | 21.34 | 1,012,955 | -1.11(-4.92%) |
May 11, 2020 | 22.47 | 22.72 | 21.90 | 22.45 | 1,154,752 | -0.55(-2.38%) |
May 08, 2020 | 22.45 | 23.04 | 22.34 | 22.99 | 813,567 | +0.87(+3.93%) |
May 07, 2020 | 22.67 | 23.10 | 22.02 | 22.12 | 902,941 | -0.29(-1.28%) |
May 06, 2020 | 23.30 | 23.37 | 22.32 | 22.41 | 968,201 | -0.78(-3.38%) |
May 05, 2020 | 24.82 | 24.82 | 23.20 | 23.20 | 1,535,414 | -0.84(-3.51%) |
May 04, 2020 | 23.58 | 24.29 | 23.41 | 24.04 | 1,805,384 | -0.52(-2.13%) |
May 01, 2020 | 24.85 | 25.29 | 24.29 | 24.56 | 6,809,676 | -0.72(-2.84%) |
Apr 30, 2020 | 25.09 | 25.86 | 24.57 | 25.28 | 6,061,683 | -0.99(-3.76%) |
Apr 29, 2020 | 25.48 | 26.55 | 25.33 | 26.27 | 1,984,459 | +1.68(+6.83%) |
Apr 28, 2020 | 25.04 | 25.36 | 24.20 | 24.59 | 1,296,719 | +0.37(+1.53%) |
Apr 27, 2020 | 22.36 | 24.44 | 22.25 | 24.22 | 1,812,369 | +2.30(+10.51%) |
Apr 24, 2020 | 21.56 | 22.10 | 21.31 | 21.91 | 1,062,793 | +0.75(+3.55%) |
Apr 23, 2020 | 20.78 | 21.63 | 20.78 | 21.16 | 832,198 | +0.35(+1.66%) |
Apr 22, 2020 | 21.68 | 21.71 | 20.72 | 20.82 | 862,895 | -0.35(-1.63%) |
Apr 21, 2020 | 20.74 | 21.51 | 20.68 | 21.16 | 773,535 | -0.36(-1.69%) |
Apr 20, 2020 | 20.61 | 21.92 | 20.42 | 21.53 | 1,092,689 | +0.25(+1.19%) |
Apr 17, 2020 | 20.30 | 21.40 | 20.06 | 21.27 | 864,882 | +1.75(+8.95%) |
Apr 16, 2020 | 19.87 | 19.93 | 18.91 | 19.53 | 871,676 | -0.30(-1.49%) |
Apr 15, 2020 | 20.38 | 20.67 | 19.74 | 19.82 | 650,407 | -1.43(-6.75%) |
Apr 14, 2020 | 22.31 | 22.31 | 20.84 | 21.26 | 618,146 | -0.13(-0.63%) |
Apr 13, 2020 | 22.74 | 22.74 | 21.13 | 21.39 | 621,955 | -1.20(-5.30%) |
Apr 09, 2020 | 21.85 | 22.77 | 21.75 | 22.59 | 1,026,055 | +1.39(+6.57%) |
Apr 08, 2020 | 20.83 | 21.52 | 20.07 | 21.20 | 1,178,989 | +0.94(+4.62%) |
Apr 07, 2020 | 20.46 | 20.96 | 20.02 | 20.26 | 1,216,052 | +0.41(+2.08%) |
Apr 06, 2020 | 19.81 | 19.95 | 19.29 | 19.85 | 929,920 | +1.32(+7.10%) |
Apr 03, 2020 | 19.19 | 19.51 | 18.16 | 18.53 | 616,131 | -0.74(-3.85%) |
Apr 02, 2020 | 18.88 | 19.82 | 18.82 | 19.27 | 675,484 | +0.19(+0.97%) |
Apr 01, 2020 | 19.20 | 19.51 | 18.17 | 19.09 | 1,029,402 | -0.39(-1.99%) |
Mar 31, 2020 | 19.21 | 19.88 | 18.83 | 19.48 | 963,971 | +0.02(+0.09%) |
Mar 30, 2020 | 18.97 | 19.56 | 18.46 | 19.46 | 988,873 | +0.87(+4.68%) |
Mar 27, 2020 | 19.29 | 19.51 | 18.56 | 18.59 | 908,138 | -1.52(-7.55%) |
Mar 26, 2020 | 19.32 | 20.21 | 18.94 | 20.11 | 1,031,285 | +1.00(+5.21%) |
Mar 25, 2020 | 19.75 | 20.07 | 18.77 | 19.11 | 1,168,796 | -0.35(-1.78%) |
Mar 24, 2020 | 18.72 | 19.54 | 18.28 | 19.46 | 1,525,070 | +1.78(+10.07%) |
Mar 23, 2020 | 17.54 | 18.55 | 16.60 | 17.68 | 1,440,241 | +0.23(+1.31%) |
Mar 20, 2020 | 19.87 | 20.26 | 17.19 | 17.45 | 2,240,304 | -2.41(-12.15%) |
Mar 19, 2020 | 18.67 | 20.34 | 17.83 | 19.86 | 1,360,284 | +0.96(+5.09%) |
Mar 18, 2020 | 19.30 | 21.37 | 18.45 | 18.90 | 1,778,262 | -1.62(-7.90%) |
Mar 17, 2020 | 18.49 | 20.79 | 17.72 | 20.52 | 1,678,755 | +2.40(+13.22%) |
Mar 16, 2020 | 17.09 | 18.78 | 16.87 | 18.13 | 1,786,769 | -1.83(-9.18%) |
Mar 13, 2020 | 19.11 | 19.99 | 17.64 | 19.96 | 2,035,875 | +2.08(+11.61%) |
Mar 12, 2020 | 17.72 | 19.48 | 16.89 | 17.88 | 1,684,213 | -1.29(-6.73%) |
Mar 11, 2020 | 20.53 | 20.91 | 19.11 | 19.17 | 1,962,605 | -2.04(-9.60%) |
Mar 10, 2020 | 20.86 | 21.39 | 19.94 | 21.21 | 945,888 | +1.23(+6.16%) |
Mar 09, 2020 | 22.27 | 22.49 | 19.94 | 19.98 | 1,351,892 | -3.37(-14.45%) |
Mar 06, 2020 | 23.05 | 23.46 | 22.68 | 23.35 | 874,234 | -0.34(-1.44%) |
Mar 05, 2020 | 24.13 | 24.69 | 23.32 | 23.69 | 853,406 | -1.24(-4.97%) |
Mar 04, 2020 | 25.12 | 25.16 | 23.97 | 24.93 | 1,284,500 | +0.08(+0.33%) |
Mar 03, 2020 | 25.30 | 25.66 | 24.49 | 24.85 | 1,140,160 | -0.60(-2.35%) |
Mar 02, 2020 | 24.07 | 25.48 | 23.79 | 25.45 | 1,008,742 | +1.45(+6.03%) |
Feb 28, 2020 | 24.34 | 24.71 | 23.43 | 24.00 | 1,550,277 | -0.95(-3.80%) |
Feb 27, 2020 | 25.72 | 26.30 | 24.95 | 24.95 | 778,372 | -1.16(-4.46%) |
Feb 26, 2020 | 26.31 | 26.59 | 25.99 | 26.11 | 778,818 | -0.01(-0.03%) |
Feb 25, 2020 | 26.94 | 26.95 | 26.06 | 26.12 | 676,125 | -0.90(-3.32%) |
Feb 24, 2020 | 27.01 | 27.31 | 26.87 | 27.02 | 690,113 | -0.82(-2.96%) |
Feb 21, 2020 | 28.33 | 28.33 | 27.75 | 27.84 | 987,711 | -0.59(-2.08%) |
Feb 20, 2020 | 27.91 | 28.50 | 27.91 | 28.43 | 447,324 | +0.41(+1.45%) |
Feb 19, 2020 | 28.16 | 28.20 | 27.97 | 28.02 | 385,851 | -0.03(-0.12%) |
Feb 18, 2020 | 28.50 | 28.60 | 27.98 | 28.05 | 233,529 | -0.50(-1.75%) |
Feb 14, 2020 | 28.69 | 28.69 | 28.49 | 28.55 | 316,240 | -0.15(-0.52%) |
Feb 13, 2020 | 28.56 | 28.78 | 28.56 | 28.70 | 238,275 | +0.02(+0.09%) |
Feb 12, 2020 | 28.87 | 28.87 | 28.50 | 28.68 | 362,349 | +0.07(+0.23%) |
Feb 11, 2020 | 28.72 | 28.97 | 28.60 | 28.61 | 281,522 | +0.04(+0.15%) |
Feb 10, 2020 | 28.34 | 28.58 | 28.22 | 28.57 | 582,436 | +0.07(+0.23%) |
Feb 07, 2020 | 28.86 | 28.95 | 28.46 | 28.50 | 361,607 | -0.51(-1.75%) |
Feb 06, 2020 | 29.63 | 29.64 | 28.99 | 29.01 | 649,785 | -0.44(-1.51%) |
Feb 05, 2020 | 29.28 | 29.55 | 29.09 | 29.46 | 464,509 | +0.60(+2.09%) |
Feb 04, 2020 | 29.01 | 29.07 | 28.76 | 28.85 | 528,932 | +0.35(+1.22%) |
Feb 03, 2020 | 28.71 | 28.96 | 28.46 | 28.50 | 786,319 | +0.00(+0.00%) |
Jan 31, 2020 | 28.79 | 29.19 | 28.37 | 28.50 | 2,842,557 | -0.59(-2.03%) |
Jan 30, 2020 | 28.85 | 29.38 | 28.43 | 29.09 | 956,249 | +0.58(+2.04%) |
Jan 29, 2020 | 29.58 | 29.68 | 28.41 | 28.51 | 981,564 | -1.03(-3.49%) |
Jan 28, 2020 | 29.91 | 29.96 | 29.52 | 29.54 | 596,792 | -0.11(-0.36%) |
Jan 27, 2020 | 29.92 | 30.24 | 29.62 | 29.65 | 650,193 | -0.72(-2.38%) |
Jan 24, 2020 | 30.86 | 30.94 | 30.10 | 30.37 | 516,358 | -0.54(-1.75%) |
Jan 23, 2020 | 30.81 | 31.05 | 30.51 | 30.91 | 466,095 | +0.01(+0.03%) |
Jan 22, 2020 | 30.82 | 30.99 | 30.73 | 30.91 | 444,698 | +0.06(+0.19%) |
Jan 21, 2020 | 31.25 | 31.31 | 30.83 | 30.85 | 419,534 | -0.56(-1.77%) |
Jan 17, 2020 | 31.85 | 31.85 | 31.36 | 31.40 | 456,551 | -0.22(-0.71%) |
Jan 16, 2020 | 31.31 | 31.69 | 31.31 | 31.63 | 436,680 | +0.56(+1.79%) |
Jan 15, 2020 | 31.05 | 31.20 | 30.84 | 31.07 | 454,258 | -0.10(-0.32%) |
Jan 14, 2020 | 31.20 | 31.33 | 30.96 | 31.17 | 538,187 | -0.07(-0.21%) |
Jan 13, 2020 | 31.02 | 31.25 | 30.87 | 31.24 | 304,214 | +0.32(+1.02%) |
Jan 10, 2020 | 31.17 | 31.40 | 30.81 | 30.92 | 353,665 | -0.25(-0.80%) |
Jan 09, 2020 | 31.40 | 31.42 | 31.08 | 31.17 | 340,577 | -0.08(-0.27%) |
Jan 08, 2020 | 30.96 | 31.35 | 30.96 | 31.25 | 452,800 | +0.22(+0.70%) |
Jan 07, 2020 | 31.43 | 31.51 | 31.00 | 31.04 | 374,764 | -0.56(-1.76%) |
Jan 06, 2020 | 31.48 | 31.69 | 31.15 | 31.60 | 434,158 | -0.13(-0.42%) |
Jan 03, 2020 | 31.74 | 31.83 | 31.41 | 31.73 | 502,880 | -0.43(-1.34%) |
Jan 02, 2020 | 32.33 | 32.47 | 31.74 | 32.16 | 488,770 | +0.03(+0.10%) |
Dec 31, 2019 | 31.99 | 32.28 | 31.99 | 32.13 | 508,777 | +0.03(+0.10%) |
Dec 30, 2019 | 32.14 | 32.28 | 31.87 | 32.09 | 379,410 | +0.17(+0.55%) |
Dec 27, 2019 | 32.08 | 32.08 | 31.73 | 31.92 | 308,900 | -0.11(-0.34%) |
Dec 26, 2019 | 32.06 | 32.09 | 31.86 | 32.03 | 214,633 | +0.11(+0.34%) |
Dec 24, 2019 | 31.88 | 31.97 | 31.74 | 31.92 | 130,683 | +0.06(+0.18%) |
Dec 23, 2019 | 32.43 | 32.43 | 31.82 | 31.86 | 283,607 | -0.41(-1.26%) |
Dec 20, 2019 | 32.38 | 32.50 | 32.23 | 32.27 | 1,396,970 | -0.07(-0.21%) |
Dec 19, 2019 | 32.18 | 32.46 | 32.18 | 32.33 | 667,966 | +0.07(+0.23%) |
Dec 18, 2019 | 32.30 | 32.33 | 32.06 | 32.26 | 364,149 | -0.02(-0.08%) |
Dec 17, 2019 | 32.09 | 32.33 | 31.94 | 32.28 | 402,245 | +0.20(+0.62%) |
Dec 16, 2019 | 32.17 | 32.39 | 32.04 | 32.09 | 691,023 | +0.23(+0.73%) |
Dec 13, 2019 | 31.92 | 32.19 | 31.60 | 31.85 | 393,495 | -0.28(-0.88%) |
Dec 12, 2019 | 31.44 | 32.16 | 31.35 | 32.14 | 678,887 | +0.89(+2.85%) |
Dec 11, 2019 | 31.47 | 31.49 | 31.07 | 31.25 | 346,250 | -0.16(-0.50%) |
Dec 10, 2019 | 31.16 | 31.40 | 30.92 | 31.40 | 394,305 | +0.35(+1.11%) |
Dec 09, 2019 | 31.11 | 31.28 | 31.05 | 31.06 | 422,493 | -0.21(-0.66%) |
Dec 06, 2019 | 31.38 | 31.60 | 31.24 | 31.26 | 489,586 | +0.21(+0.66%) |
Dec 05, 2019 | 31.22 | 31.28 | 30.95 | 31.06 | 361,369 | -0.05(-0.16%) |
Dec 04, 2019 | 30.95 | 31.23 | 30.78 | 31.11 | 606,676 | +0.38(+1.23%) |
Dec 03, 2019 | 30.66 | 31.09 | 30.37 | 30.73 | 560,122 | -0.40(-1.30%) |
Dec 02, 2019 | 31.40 | 31.48 | 31.08 | 31.13 | 553,570 | -0.05(-0.16%) |
Nov 29, 2019 | 31.13 | 31.44 | 31.01 | 31.18 | 239,024 | -0.07(-0.24%) |
Nov 27, 2019 | 31.34 | 31.48 | 31.17 | 31.25 | 416,470 | -0.02(-0.08%) |
Nov 26, 2019 | 31.24 | 31.48 | 31.06 | 31.28 | 472,581 | -0.07(-0.21%) |
Nov 25, 2019 | 31.16 | 31.49 | 31.00 | 31.34 | 822,293 | +0.15(+0.48%) |
Nov 22, 2019 | 31.16 | 31.29 | 30.72 | 31.20 | 539,261 | +0.35(+1.15%) |
Nov 21, 2019 | 31.29 | 31.29 | 30.72 | 30.84 | 579,762 | -0.26(-0.82%) |
Nov 20, 2019 | 31.29 | 31.51 | 30.79 | 31.10 | 933,597 | -0.28(-0.89%) |
Nov 19, 2019 | 31.24 | 31.49 | 31.19 | 31.38 | 867,143 | +0.11(+0.36%) |
Nov 18, 2019 | 30.60 | 31.51 | 30.15 | 31.27 | 1,944,070 | -1.26(-3.89%) |
Nov 15, 2019 | 32.83 | 32.83 | 32.50 | 32.53 | 237,566 | -0.13(-0.40%) |
Nov 14, 2019 | 32.64 | 32.79 | 32.54 | 32.66 | 294,266 | -0.03(-0.10%) |
Nov 13, 2019 | 32.70 | 33.01 | 32.52 | 32.70 | 455,425 | -0.36(-1.10%) |
Nov 12, 2019 | 33.09 | 33.22 | 32.92 | 33.06 | 203,316 | +0.05(+0.15%) |
Nov 11, 2019 | 33.18 | 33.44 | 32.93 | 33.01 | 295,799 | -0.41(-1.23%) |
Nov 08, 2019 | 33.02 | 33.44 | 33.02 | 33.42 | 393,150 | +0.27(+0.82%) |
Nov 07, 2019 | 33.43 | 33.47 | 33.02 | 33.15 | 335,058 | +0.13(+0.40%) |
Nov 06, 2019 | 33.01 | 33.11 | 32.78 | 33.02 | 671,113 | -0.09(-0.27%) |
Nov 05, 2019 | 33.27 | 33.51 | 32.96 | 33.11 | 707,541 | -0.04(-0.12%) |
Nov 04, 2019 | 33.20 | 33.28 | 32.79 | 33.15 | 810,872 | +0.20(+0.60%) |
Nov 01, 2019 | 32.73 | 33.02 | 32.65 | 32.95 | 585,778 | +0.40(+1.21%) |
Oct 31, 2019 | 32.66 | 32.81 | 32.04 | 32.56 | 1,208,067 | -0.33(-0.99%) |
Oct 30, 2019 | 33.09 | 33.16 | 32.79 | 32.88 | 560,904 | -0.34(-1.03%) |
Oct 29, 2019 | 32.99 | 33.36 | 32.93 | 33.22 | 489,317 | +0.16(+0.49%) |
Oct 28, 2019 | 32.80 | 33.20 | 32.53 | 33.06 | 615,766 | +0.46(+1.40%) |
Oct 25, 2019 | 32.73 | 32.92 | 31.95 | 32.60 | 570,597 | -0.08(-0.25%) |
Oct 24, 2019 | 32.93 | 32.93 | 32.31 | 32.69 | 345,168 | +0.06(+0.18%) |
Oct 23, 2019 | 32.48 | 32.75 | 32.35 | 32.63 | 537,348 | +0.20(+0.61%) |
Oct 22, 2019 | 32.32 | 32.61 | 31.91 | 32.43 | 530,898 | +0.16(+0.48%) |
Oct 21, 2019 | 32.09 | 32.46 | 31.76 | 32.28 | 508,145 | +0.58(+1.84%) |
Oct 18, 2019 | 31.44 | 31.77 | 31.42 | 31.69 | 299,265 | +0.14(+0.44%) |
Oct 17, 2019 | 31.64 | 31.67 | 31.24 | 31.55 | 374,709 | +0.12(+0.39%) |
Oct 16, 2019 | 31.20 | 31.59 | 31.18 | 31.43 | 305,452 | +0.03(+0.10%) |
Oct 15, 2019 | 31.20 | 31.59 | 31.14 | 31.39 | 336,284 | +0.20(+0.63%) |
Oct 14, 2019 | 31.02 | 31.33 | 30.90 | 31.20 | 191,756 | -0.04(-0.13%) |
Oct 11, 2019 | 31.20 | 31.79 | 30.97 | 31.24 | 528,452 | +0.63(+2.04%) |
Oct 10, 2019 | 30.51 | 30.86 | 30.39 | 30.61 | 489,186 | +0.22(+0.73%) |
Oct 09, 2019 | 30.43 | 30.50 | 30.05 | 30.39 | 317,980 | +0.35(+1.18%) |
Oct 08, 2019 | 30.10 | 30.32 | 29.93 | 30.04 | 409,910 | -0.43(-1.41%) |
Oct 07, 2019 | 30.63 | 30.89 | 30.46 | 30.46 | 351,331 | -0.23(-0.75%) |
Oct 04, 2019 | 30.29 | 30.74 | 29.95 | 30.69 | 430,437 | +0.54(+1.77%) |
Oct 03, 2019 | 30.18 | 30.28 | 29.71 | 30.16 | 345,476 | -0.12(-0.38%) |
Oct 02, 2019 | 30.25 | 30.54 | 30.02 | 30.27 | 629,311 | -0.29(-0.94%) |
Oct 01, 2019 | 31.51 | 31.58 | 30.50 | 30.56 | 430,784 | -0.62(-1.98%) |
Sep 30, 2019 | 31.49 | 31.56 | 31.10 | 31.18 | 410,432 | -0.28(-0.89%) |
Sep 27, 2019 | 31.72 | 32.14 | 31.30 | 31.46 | 363,515 | +0.09(+0.29%) |
Sep 26, 2019 | 31.78 | 31.82 | 31.34 | 31.37 | 640,147 | -0.53(-1.65%) |
Sep 25, 2019 | 31.43 | 32.01 | 31.25 | 31.90 | 365,873 | +0.57(+1.81%) |
Sep 24, 2019 | 31.98 | 32.02 | 31.03 | 31.33 | 425,886 | -0.56(-1.76%) |
Sep 23, 2019 | 31.64 | 32.03 | 31.30 | 31.89 | 402,234 | +0.28(+0.89%) |
Sep 20, 2019 | 31.82 | 32.18 | 31.48 | 31.61 | 1,745,555 | -0.19(-0.60%) |
Sep 19, 2019 | 32.04 | 32.40 | 31.77 | 31.80 | 394,131 | -0.29(-0.90%) |
Sep 18, 2019 | 31.89 | 32.20 | 31.72 | 32.09 | 385,103 | +0.21(+0.67%) |
Sep 17, 2019 | 31.88 | 31.96 | 31.52 | 31.87 | 443,677 | -0.23(-0.72%) |
Sep 16, 2019 | 32.16 | 32.45 | 31.94 | 32.10 | 548,709 | -0.44(-1.34%) |
Sep 13, 2019 | 32.60 | 32.92 | 32.26 | 32.54 | 551,771 | -0.01(-0.03%) |
Sep 12, 2019 | 32.30 | 32.84 | 31.91 | 32.55 | 666,411 | +0.23(+0.71%) |
Sep 11, 2019 | 31.53 | 32.38 | 30.90 | 32.32 | 659,989 | +0.83(+2.64%) |
Sep 10, 2019 | 30.92 | 31.52 | 30.68 | 31.48 | 370,529 | +0.67(+2.17%) |
Sep 09, 2019 | 30.34 | 30.96 | 30.13 | 30.81 | 417,490 | +0.73(+2.44%) |
Sep 06, 2019 | 30.30 | 30.34 | 30.01 | 30.08 | 327,707 | -0.22(-0.73%) |
Sep 05, 2019 | 30.13 | 30.89 | 30.07 | 30.30 | 525,831 | +0.69(+2.32%) |
Sep 04, 2019 | 29.76 | 29.76 | 29.28 | 29.61 | 401,420 | +0.23(+0.78%) |
Sep 03, 2019 | 29.79 | 29.81 | 29.17 | 29.39 | 438,403 | -0.72(-2.39%) |
Aug 30, 2019 | 30.28 | 30.36 | 29.79 | 30.10 | 317,784 | +0.02(+0.08%) |
Aug 29, 2019 | 29.83 | 30.27 | 29.83 | 30.08 | 308,717 | +0.55(+1.85%) |
Aug 28, 2019 | 28.94 | 29.66 | 28.89 | 29.53 | 283,419 | +0.50(+1.71%) |
Aug 27, 2019 | 29.76 | 29.76 | 28.84 | 29.04 | 410,405 | -0.50(-1.69%) |
Aug 26, 2019 | 29.30 | 29.57 | 29.02 | 29.53 | 306,514 | +0.50(+1.71%) |
Aug 23, 2019 | 29.75 | 30.00 | 28.93 | 29.04 | 448,132 | -0.89(-2.97%) |
Aug 22, 2019 | 30.07 | 30.20 | 29.75 | 29.92 | 300,694 | +0.08(+0.27%) |
Aug 21, 2019 | 29.81 | 29.94 | 29.52 | 29.84 | 405,157 | +0.30(+1.02%) |
Aug 20, 2019 | 29.92 | 30.02 | 29.39 | 29.54 | 474,833 | -0.47(-1.55%) |
Aug 19, 2019 | 30.02 | 30.19 | 29.79 | 30.01 | 492,860 | +0.43(+1.46%) |
Aug 16, 2019 | 28.70 | 29.60 | 28.70 | 29.57 | 374,627 | +1.05(+3.69%) |
Aug 15, 2019 | 28.78 | 28.86 | 28.48 | 28.52 | 520,346 | -0.13(-0.46%) |
Aug 14, 2019 | 28.96 | 29.26 | 28.47 | 28.65 | 463,971 | -1.04(-3.49%) |
Aug 13, 2019 | 29.45 | 30.24 | 29.45 | 29.69 | 462,094 | +0.26(+0.89%) |
Aug 12, 2019 | 29.36 | 29.48 | 29.28 | 29.43 | 410,546 | -0.31(-1.04%) |
Aug 09, 2019 | 29.71 | 29.88 | 29.39 | 29.74 | 296,835 | -0.05(-0.16%) |
Aug 08, 2019 | 29.28 | 29.95 | 29.13 | 29.79 | 574,391 | +0.82(+2.82%) |
Aug 07, 2019 | 28.65 | 29.12 | 28.43 | 28.97 | 471,082 | -0.27(-0.92%) |
Aug 06, 2019 | 28.98 | 29.30 | 28.54 | 29.24 | 371,934 | +0.45(+1.56%) |
Aug 05, 2019 | 28.90 | 28.95 | 28.38 | 28.79 | 531,797 | -0.66(-2.25%) |
Aug 02, 2019 | 29.59 | 29.64 | 29.05 | 29.45 | 347,431 | -0.26(-0.88%) |
Aug 01, 2019 | 30.59 | 30.96 | 29.61 | 29.71 | 735,665 | -0.97(-3.17%) |
Jul 31, 2019 | 30.99 | 31.22 | 30.66 | 30.68 | 1,137,026 | -0.33(-1.05%) |
Jul 30, 2019 | 30.32 | 31.04 | 30.31 | 31.01 | 449,687 | +0.42(+1.36%) |
Jul 29, 2019 | 30.93 | 30.99 | 30.46 | 30.59 | 293,358 | -0.33(-1.06%) |
Jul 26, 2019 | 30.29 | 30.95 | 29.88 | 30.92 | 424,120 | +0.16(+0.50%) |
Jul 25, 2019 | 31.07 | 31.07 | 29.97 | 30.77 | 596,508 | -0.19(-0.61%) |
Jul 24, 2019 | 30.04 | 30.99 | 29.12 | 30.95 | 756,254 | +0.91(+3.04%) |
Jul 23, 2019 | 29.97 | 30.06 | 29.71 | 30.04 | 405,415 | +0.33(+1.10%) |
Jul 22, 2019 | 29.79 | 29.79 | 29.44 | 29.71 | 715,968 | -0.16(-0.52%) |
Jul 19, 2019 | 29.55 | 30.00 | 29.55 | 29.87 | 311,046 | +0.25(+0.85%) |
Jul 18, 2019 | 29.21 | 29.83 | 29.16 | 29.61 | 378,610 | +0.20(+0.69%) |
Jul 17, 2019 | 29.41 | 29.62 | 29.16 | 29.41 | 304,824 | -0.13(-0.44%) |
Jul 16, 2019 | 29.45 | 29.69 | 29.24 | 29.54 | 381,392 | +0.11(+0.36%) |
Jul 15, 2019 | 30.27 | 30.27 | 29.35 | 29.43 | 350,690 | -0.76(-2.51%) |
Jul 12, 2019 | 30.01 | 30.25 | 29.79 | 30.19 | 355,761 | +0.33(+1.09%) |
Jul 11, 2019 | 29.61 | 29.89 | 29.43 | 29.87 | 564,876 | +0.35(+1.19%) |
Jul 10, 2019 | 29.99 | 30.10 | 29.42 | 29.52 | 553,019 | -0.44(-1.47%) |
Jul 09, 2019 | 29.87 | 30.12 | 29.66 | 29.96 | 611,025 | -0.08(-0.27%) |
Jul 08, 2019 | 30.34 | 30.40 | 29.94 | 30.04 | 317,104 | -0.49(-1.60%) |
Jul 05, 2019 | 30.21 | 30.55 | 30.14 | 30.53 | 296,957 | +0.50(+1.66%) |
Jul 03, 2019 | 30.00 | 30.05 | 29.88 | 30.03 | 321,091 | +0.11(+0.35%) |
Jul 02, 2019 | 30.28 | 30.31 | 29.70 | 29.92 | 400,509 | -0.39(-1.29%) |
Jul 01, 2019 | 30.74 | 30.74 | 30.11 | 30.32 | 501,693 | +0.04(+0.13%) |
Jun 28, 2019 | 30.16 | 30.68 | 29.97 | 30.28 | 931,423 | +0.24(+0.79%) |
Jun 27, 2019 | 29.74 | 30.05 | 29.70 | 30.04 | 389,850 | +0.43(+1.46%) |
Jun 26, 2019 | 29.69 | 29.86 | 29.48 | 29.61 | 336,257 | +0.04(+0.14%) |
Jun 25, 2019 | 29.63 | 29.71 | 29.23 | 29.57 | 806,588 | +0.02(+0.08%) |
Jun 24, 2019 | 29.67 | 29.96 | 29.52 | 29.54 | 548,308 | -0.17(-0.58%) |
Jun 21, 2019 | 29.75 | 30.01 | 29.55 | 29.71 | 1,009,951 | -0.22(-0.74%) |
Jun 20, 2019 | 30.26 | 30.26 | 29.62 | 29.93 | 478,713 | -0.06(-0.19%) |
Jun 19, 2019 | 30.25 | 30.63 | 29.94 | 29.99 | 383,052 | -0.28(-0.92%) |
Jun 18, 2019 | 29.45 | 30.30 | 29.35 | 30.27 | 343,019 | +0.86(+2.91%) |
Jun 17, 2019 | 29.93 | 30.09 | 29.26 | 29.41 | 559,621 | -0.58(-1.93%) |
Jun 14, 2019 | 30.08 | 30.19 | 29.69 | 29.99 | 360,906 | +0.00(+0.00%) |
Jun 13, 2019 | 30.15 | 30.34 | 29.88 | 29.99 | 298,738 | +0.02(+0.05%) |
Jun 12, 2019 | 30.12 | 30.36 | 29.88 | 29.97 | 387,417 | -0.15(-0.51%) |
Jun 11, 2019 | 30.39 | 30.47 | 30.05 | 30.13 | 289,650 | +0.02(+0.08%) |
Jun 10, 2019 | 30.17 | 30.63 | 29.99 | 30.10 | 338,628 | -0.02(-0.05%) |
Jun 07, 2019 | 30.01 | 30.26 | 29.85 | 30.12 | 309,104 | +0.06(+0.19%) |
Jun 06, 2019 | 30.37 | 30.47 | 29.73 | 30.06 | 313,521 | -0.40(-1.30%) |
Jun 05, 2019 | 30.35 | 30.59 | 29.72 | 30.46 | 814,289 | -0.02(-0.08%) |
Jun 04, 2019 | 29.50 | 30.58 | 29.25 | 30.48 | 772,619 | +1.48(+5.10%) |