Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.20 | 29.42 | 29.03 | 29.42 | 5,102 | +0.24(+0.82%) |
May 28, 2020 | 29.61 | 29.70 | 29.18 | 29.18 | 2,929 | -0.54(-1.81%) |
May 27, 2020 | 29.65 | 29.73 | 29.19 | 29.72 | 3,418 | +0.42(+1.45%) |
May 26, 2020 | 29.73 | 29.73 | 29.07 | 29.29 | 58,374 | +0.45(+1.56%) |
May 22, 2020 | 28.92 | 28.92 | 28.71 | 28.84 | 5,518 | +0.07(+0.25%) |
May 21, 2020 | 29.02 | 29.02 | 28.57 | 28.77 | 5,359 | -0.05(-0.18%) |
May 20, 2020 | 28.82 | 28.98 | 28.76 | 28.82 | 59,780 | +0.62(+2.18%) |
May 19, 2020 | 28.18 | 28.67 | 28.18 | 28.20 | 17,092 | +0.17(+0.60%) |
May 18, 2020 | 27.78 | 28.06 | 27.78 | 28.04 | 6,352 | +1.07(+3.97%) |
May 15, 2020 | 26.81 | 26.99 | 26.61 | 26.96 | 9,683 | +0.42(+1.57%) |
May 14, 2020 | 25.64 | 26.55 | 25.55 | 26.55 | 3,578 | +0.51(+1.97%) |
May 13, 2020 | 27.15 | 27.15 | 25.93 | 26.04 | 17,325 | -1.05(-3.89%) |
May 12, 2020 | 27.35 | 27.56 | 27.09 | 27.09 | 17,381 | -0.31(-1.14%) |
May 11, 2020 | 27.19 | 27.62 | 27.19 | 27.40 | 13,153 | -0.17(-0.61%) |
May 08, 2020 | 27.61 | 27.61 | 27.55 | 27.57 | 728 | +0.68(+2.51%) |
May 07, 2020 | 27.27 | 27.27 | 26.89 | 26.89 | 18,022 | +0.30(+1.11%) |
May 06, 2020 | 26.37 | 26.72 | 26.37 | 26.60 | 72,848 | +0.32(+1.21%) |
May 05, 2020 | 26.37 | 26.54 | 26.20 | 26.28 | 1,874 | +0.14(+0.53%) |
May 04, 2020 | 25.83 | 26.14 | 25.83 | 26.14 | 4,669 | +0.02(+0.06%) |
May 01, 2020 | 26.20 | 26.20 | 25.78 | 26.12 | 4,893 | -0.69(-2.59%) |
Apr 30, 2020 | 27.18 | 27.25 | 26.33 | 26.82 | 57,601 | -0.84(-3.05%) |
Apr 29, 2020 | 26.56 | 27.77 | 26.56 | 27.66 | 3,603 | +1.55(+5.94%) |
Apr 28, 2020 | 26.28 | 26.45 | 25.82 | 26.11 | 7,459 | +0.07(+0.26%) |
Apr 27, 2020 | 25.88 | 26.12 | 25.86 | 26.04 | 22,514 | +0.79(+3.12%) |
Apr 24, 2020 | 25.32 | 25.33 | 24.81 | 25.25 | 6,768 | +0.21(+0.85%) |
Apr 23, 2020 | 24.97 | 25.52 | 24.88 | 25.04 | 3,520 | +0.32(+1.28%) |
Apr 22, 2020 | 24.94 | 24.94 | 24.60 | 24.72 | 7,311 | +0.66(+2.73%) |
Apr 21, 2020 | 24.05 | 24.52 | 24.00 | 24.06 | 16,572 | -0.66(-2.66%) |
Apr 20, 2020 | 25.16 | 25.40 | 24.71 | 24.72 | 10,668 | -0.44(-1.73%) |
Apr 17, 2020 | 25.22 | 25.22 | 24.97 | 25.16 | 6,039 | +0.70(+2.86%) |
Apr 16, 2020 | 24.44 | 24.59 | 24.17 | 24.46 | 1,315 | +0.04(+0.16%) |
Apr 15, 2020 | 24.48 | 24.58 | 24.08 | 24.42 | 6,297 | -0.58(-2.33%) |
Apr 14, 2020 | 24.83 | 25.13 | 24.68 | 25.00 | 8,728 | +0.72(+2.97%) |
Apr 13, 2020 | 24.49 | 24.49 | 23.61 | 24.28 | 6,188 | -0.27(-1.08%) |
Apr 09, 2020 | 24.62 | 24.94 | 24.27 | 24.54 | 8,121 | +0.43(+1.78%) |
Apr 08, 2020 | 23.77 | 24.19 | 23.50 | 24.11 | 4,145 | +0.95(+4.10%) |
Apr 07, 2020 | 23.39 | 23.99 | 23.16 | 23.16 | 9,997 | +0.41(+1.82%) |
Apr 06, 2020 | 22.21 | 22.75 | 22.18 | 22.75 | 3,626 | +1.58(+7.46%) |
Apr 03, 2020 | 21.65 | 21.68 | 20.89 | 21.17 | 4,373 | -0.63(-2.89%) |
Apr 02, 2020 | 21.73 | 22.22 | 21.42 | 21.80 | 2,497 | +0.10(+0.44%) |
Apr 01, 2020 | 22.09 | 22.42 | 21.59 | 21.71 | 5,497 | -1.37(-5.92%) |
Mar 31, 2020 | 23.02 | 23.60 | 23.01 | 23.07 | 3,932 | +0.02(+0.10%) |
Mar 30, 2020 | 22.76 | 23.11 | 22.72 | 23.05 | 7,957 | +0.17(+0.76%) |
Mar 27, 2020 | 23.33 | 23.33 | 22.64 | 22.88 | 26,447 | -0.95(-3.97%) |
Mar 26, 2020 | 23.67 | 23.93 | 23.43 | 23.82 | 16,855 | +0.58(+2.51%) |
Mar 25, 2020 | 23.14 | 24.01 | 22.65 | 23.24 | 3,904 | +0.45(+1.97%) |
Mar 24, 2020 | 21.61 | 22.91 | 21.61 | 22.79 | 9,956 | +1.96(+9.41%) |
Mar 23, 2020 | 20.84 | 20.89 | 20.14 | 20.83 | 13,958 | -0.00(-0.02%) |
Mar 20, 2020 | 22.18 | 22.18 | 20.83 | 20.83 | 7,497 | -0.88(-4.05%) |
Mar 19, 2020 | 20.34 | 22.08 | 20.31 | 21.71 | 6,648 | +1.28(+6.28%) |
Mar 18, 2020 | 20.78 | 21.29 | 19.65 | 20.43 | 20,675 | -1.69(-7.62%) |
Mar 17, 2020 | 21.86 | 22.58 | 20.96 | 22.12 | 4,150 | +0.58(+2.69%) |
Mar 16, 2020 | 22.61 | 22.98 | 21.54 | 21.54 | 6,071 | -2.97(-12.12%) |
Mar 13, 2020 | 24.70 | 24.70 | 23.18 | 24.51 | 10,204 | +1.32(+5.67%) |
Mar 12, 2020 | 23.39 | 24.05 | 23.19 | 23.19 | 19,246 | -2.56(-9.96%) |
Mar 11, 2020 | 25.98 | 26.43 | 25.43 | 25.76 | 7,149 | -1.33(-4.93%) |
Mar 10, 2020 | 26.82 | 27.09 | 25.93 | 27.09 | 5,406 | +0.88(+3.37%) |
Mar 09, 2020 | 25.64 | 26.89 | 25.64 | 26.21 | 5,235 | -2.03(-7.18%) |
Mar 06, 2020 | 27.90 | 28.24 | 27.83 | 28.24 | 728 | -0.45(-1.56%) |
Mar 05, 2020 | 29.05 | 29.17 | 28.63 | 28.68 | 7,708 | -1.04(-3.49%) |
Mar 04, 2020 | 29.39 | 29.72 | 29.36 | 29.72 | 5,033 | +0.13(+0.43%) |
Mar 03, 2020 | 30.20 | 30.53 | 29.48 | 29.59 | 15,033 | -0.69(-2.26%) |
Mar 02, 2020 | 29.36 | 30.28 | 29.36 | 30.28 | 14,371 | +0.77(+2.60%) |
Feb 28, 2020 | 28.37 | 29.54 | 28.37 | 29.51 | 11,870 | -0.19(-0.65%) |
Feb 27, 2020 | 29.83 | 30.57 | 29.41 | 29.70 | 30,406 | -1.06(-3.45%) |
Feb 26, 2020 | 31.15 | 31.69 | 30.72 | 30.77 | 6,610 | -0.58(-1.86%) |
Feb 25, 2020 | 32.50 | 32.50 | 31.33 | 31.35 | 7,057 | -1.27(-3.91%) |
Feb 24, 2020 | 32.70 | 32.80 | 32.44 | 32.62 | 2,594 | -1.12(-3.31%) |
Feb 21, 2020 | 33.81 | 33.90 | 33.65 | 33.74 | 2,394 | -0.53(-1.55%) |
Feb 20, 2020 | 34.34 | 34.44 | 33.92 | 34.27 | 4,355 | -0.14(-0.40%) |
Feb 19, 2020 | 34.41 | 34.59 | 34.41 | 34.41 | 4,469 | +0.19(+0.56%) |
Feb 18, 2020 | 34.12 | 34.28 | 34.12 | 34.22 | 4,227 | +0.30(+0.88%) |
Feb 14, 2020 | 34.01 | 34.07 | 33.92 | 33.92 | 12,703 | -0.17(-0.51%) |
Feb 13, 2020 | 33.94 | 34.09 | 33.90 | 34.09 | 2,390 | +0.00(+0.01%) |
Feb 12, 2020 | 33.95 | 34.09 | 33.95 | 34.09 | 5,182 | +0.27(+0.80%) |
Feb 11, 2020 | 33.99 | 33.99 | 33.80 | 33.82 | 9,731 | -0.10(-0.29%) |
Feb 10, 2020 | 33.86 | 33.92 | 33.84 | 33.92 | 3,465 | +0.00(+0.00%) |
Feb 07, 2020 | 33.95 | 34.02 | 33.91 | 33.91 | 3,540 | -0.31(-0.90%) |
Feb 06, 2020 | 34.06 | 34.31 | 34.05 | 34.22 | 6,587 | +0.65(+1.93%) |
Feb 05, 2020 | 33.71 | 33.71 | 33.57 | 33.57 | 3,579 | -0.18(-0.55%) |
Feb 04, 2020 | 33.20 | 33.79 | 33.20 | 33.76 | 2,482 | +0.68(+2.06%) |
Feb 03, 2020 | 32.99 | 33.12 | 32.97 | 33.08 | 12,589 | +0.52(+1.59%) |
Jan 31, 2020 | 33.11 | 33.11 | 32.45 | 32.56 | 4,060 | -0.56(-1.68%) |
Jan 30, 2020 | 32.67 | 33.11 | 32.62 | 33.11 | 5,723 | -0.11(-0.34%) |
Jan 29, 2020 | 33.49 | 33.49 | 33.20 | 33.23 | 1,998 | -0.24(-0.72%) |
Jan 28, 2020 | 33.36 | 33.52 | 33.36 | 33.47 | 22,944 | +0.26(+0.77%) |
Jan 27, 2020 | 32.91 | 33.21 | 32.91 | 33.21 | 1,170 | -0.36(-1.08%) |
Jan 24, 2020 | 34.23 | 34.23 | 33.49 | 33.57 | 4,893 | -0.56(-1.63%) |
Jan 23, 2020 | 33.81 | 34.17 | 33.81 | 34.13 | 2,617 | -0.05(-0.16%) |
Jan 22, 2020 | 34.29 | 34.38 | 34.18 | 34.19 | 1,853 | -0.06(-0.18%) |
Jan 21, 2020 | 34.12 | 34.29 | 34.07 | 34.25 | 2,748 | -0.08(-0.24%) |
Jan 17, 2020 | 34.40 | 34.40 | 34.26 | 34.33 | 1,666 | +0.12(+0.35%) |
Jan 16, 2020 | 34.20 | 34.21 | 34.01 | 34.21 | 18,643 | +0.36(+1.08%) |
Jan 15, 2020 | 33.77 | 33.84 | 33.76 | 33.84 | 2,079 | +0.31(+0.92%) |
Jan 14, 2020 | 33.34 | 33.57 | 33.34 | 33.54 | 3,851 | +0.12(+0.37%) |
Jan 13, 2020 | 33.13 | 33.41 | 33.13 | 33.41 | 7,904 | +0.64(+1.96%) |
Jan 10, 2020 | 33.16 | 33.16 | 32.74 | 32.77 | 2,186 | -0.20(-0.61%) |
Jan 09, 2020 | 33.18 | 33.18 | 32.97 | 32.97 | 3,590 | -0.01(-0.04%) |
Jan 08, 2020 | 32.85 | 33.07 | 32.85 | 32.98 | 3,358 | +0.10(+0.31%) |
Jan 07, 2020 | 32.74 | 32.93 | 32.74 | 32.88 | 1,503 | +0.19(+0.57%) |
Jan 06, 2020 | 32.55 | 32.70 | 32.55 | 32.70 | 1,459 | +0.05(+0.14%) |
Jan 03, 2020 | 32.37 | 32.73 | 32.37 | 32.65 | 5,831 | -0.15(-0.45%) |
Jan 02, 2020 | 32.89 | 32.89 | 32.53 | 32.80 | 7,981 | +0.13(+0.41%) |
Dec 31, 2019 | 32.52 | 32.72 | 32.49 | 32.66 | 7,080 | +0.16(+0.49%) |
Dec 30, 2019 | 32.80 | 32.80 | 32.49 | 32.50 | 2,219 | -0.32(-0.98%) |
Dec 27, 2019 | 32.84 | 32.85 | 32.79 | 32.83 | 2,499 | -0.15(-0.44%) |
Dec 26, 2019 | 32.88 | 32.97 | 32.88 | 32.97 | 4,396 | +0.19(+0.58%) |
Dec 24, 2019 | 32.82 | 32.82 | 32.78 | 32.78 | 3,644 | +0.02(+0.07%) |
Dec 23, 2019 | 32.81 | 32.81 | 32.68 | 32.76 | 2,772 | +0.04(+0.13%) |
Dec 20, 2019 | 32.62 | 32.72 | 32.58 | 32.72 | 3,236 | +0.42(+1.29%) |
Dec 19, 2019 | 32.01 | 32.33 | 32.01 | 32.30 | 5,411 | +0.39(+1.23%) |
Dec 18, 2019 | 31.88 | 31.94 | 31.88 | 31.91 | 2,088 | +0.13(+0.42%) |
Dec 17, 2019 | 31.71 | 31.83 | 31.56 | 31.78 | 5,404 | +0.01(+0.02%) |
Dec 16, 2019 | 31.82 | 31.86 | 31.74 | 31.77 | 246,535 | +0.30(+0.95%) |
Dec 13, 2019 | 31.69 | 31.69 | 31.45 | 31.47 | 3,236 | -0.02(-0.07%) |
Dec 12, 2019 | 31.22 | 31.53 | 31.22 | 31.49 | 2,942 | +0.18(+0.58%) |
Dec 11, 2019 | 31.13 | 31.34 | 31.13 | 31.31 | 1,326 | +0.17(+0.54%) |
Dec 10, 2019 | 31.29 | 31.33 | 31.14 | 31.14 | 988 | -0.16(-0.50%) |
Dec 09, 2019 | 31.22 | 31.43 | 31.14 | 31.30 | 3,229 | -0.10(-0.30%) |
Dec 06, 2019 | 31.42 | 31.44 | 31.38 | 31.39 | 2,192 | +0.12(+0.37%) |
Dec 05, 2019 | 31.24 | 31.30 | 31.21 | 31.28 | 2,494 | -0.06(-0.18%) |
Dec 04, 2019 | 31.39 | 31.48 | 31.32 | 31.34 | 1,715 | +0.11(+0.36%) |
Dec 03, 2019 | 30.94 | 31.22 | 30.93 | 31.22 | 1,492 | -0.06(-0.20%) |
Dec 02, 2019 | 31.70 | 31.90 | 31.26 | 31.29 | 8,818 | -0.41(-1.30%) |
Nov 29, 2019 | 31.70 | 31.70 | 31.70 | 31.70 | 208 | -0.13(-0.42%) |
Nov 27, 2019 | 31.89 | 31.89 | 31.83 | 31.83 | 1,357 | -0.08(-0.24%) |
Nov 26, 2019 | 31.83 | 31.91 | 31.82 | 31.91 | 2,752 | +0.11(+0.36%) |
Nov 25, 2019 | 31.42 | 31.80 | 31.42 | 31.79 | 4,224 | +0.37(+1.18%) |
Nov 22, 2019 | 31.25 | 31.47 | 31.25 | 31.42 | 1,043 | +0.22(+0.71%) |
Nov 21, 2019 | 31.28 | 31.28 | 31.16 | 31.20 | 2,215 | -0.11(-0.36%) |
Nov 20, 2019 | 31.46 | 31.50 | 31.10 | 31.31 | 6,564 | -0.20(-0.63%) |
Nov 19, 2019 | 31.33 | 31.54 | 31.29 | 31.51 | 1,858 | +0.19(+0.60%) |
Nov 18, 2019 | 31.16 | 31.37 | 31.16 | 31.32 | 4,506 | +0.09(+0.28%) |
Nov 15, 2019 | 31.34 | 31.36 | 31.23 | 31.24 | 8,768 | +0.11(+0.34%) |
Nov 14, 2019 | 30.92 | 31.16 | 30.92 | 31.13 | 13,463 | +0.12(+0.39%) |
Nov 13, 2019 | 30.88 | 31.05 | 30.88 | 31.01 | 3,148 | +0.16(+0.51%) |
Nov 12, 2019 | 30.96 | 31.04 | 30.85 | 30.85 | 3,757 | -0.12(-0.40%) |
Nov 11, 2019 | 30.82 | 31.01 | 30.82 | 30.98 | 1,509 | -0.03(-0.10%) |
Nov 08, 2019 | 30.78 | 31.01 | 30.78 | 31.01 | 5,115 | +0.33(+1.07%) |
Nov 07, 2019 | 30.78 | 30.83 | 30.63 | 30.68 | 30,846 | +0.23(+0.77%) |
Nov 06, 2019 | 30.57 | 30.57 | 30.38 | 30.45 | 2,437 | -0.26(-0.86%) |
Nov 05, 2019 | 30.82 | 30.82 | 30.70 | 30.71 | 1,991 | -0.11(-0.34%) |
Nov 04, 2019 | 30.85 | 30.85 | 30.77 | 30.82 | 21,872 | +0.14(+0.47%) |
Nov 01, 2019 | 30.56 | 30.71 | 30.56 | 30.67 | 7,933 | +0.25(+0.83%) |
Oct 31, 2019 | 30.24 | 30.42 | 30.11 | 30.42 | 11,508 | +0.19(+0.62%) |
Oct 30, 2019 | 30.14 | 30.28 | 30.13 | 30.23 | 4,716 | -0.08(-0.25%) |
Oct 29, 2019 | 30.44 | 30.44 | 30.31 | 30.31 | 2,442 | -0.26(-0.87%) |
Oct 28, 2019 | 30.36 | 30.64 | 30.27 | 30.57 | 5,449 | +0.40(+1.32%) |
Oct 25, 2019 | 30.03 | 30.25 | 30.03 | 30.17 | 3,758 | +0.11(+0.38%) |
Oct 24, 2019 | 30.34 | 30.34 | 29.86 | 30.06 | 3,221 | -0.37(-1.23%) |
Oct 23, 2019 | 30.33 | 30.44 | 30.33 | 30.44 | 628 | +0.05(+0.17%) |
Oct 22, 2019 | 30.54 | 30.54 | 30.38 | 30.38 | 1,722 | -0.17(-0.54%) |
Oct 21, 2019 | 30.51 | 30.57 | 30.47 | 30.55 | 2,727 | +0.35(+1.15%) |
Oct 18, 2019 | 30.49 | 30.49 | 30.08 | 30.20 | 5,115 | -0.38(-1.23%) |
Oct 17, 2019 | 30.48 | 30.60 | 30.41 | 30.58 | 8,174 | +0.32(+1.04%) |
Oct 16, 2019 | 30.19 | 30.36 | 30.15 | 30.26 | 1,696 | +0.02(+0.08%) |
Oct 15, 2019 | 30.06 | 30.29 | 29.78 | 30.24 | 5,048 | +0.36(+1.20%) |
Oct 14, 2019 | 29.85 | 29.89 | 29.77 | 29.88 | 9,380 | +0.00(+0.00%) |
Oct 11, 2019 | 29.74 | 30.19 | 29.74 | 29.88 | 11,900 | +0.34(+1.17%) |
Oct 10, 2019 | 29.67 | 29.67 | 29.53 | 29.53 | 3,660 | +0.04(+0.12%) |
Oct 09, 2019 | 29.37 | 29.54 | 29.37 | 29.50 | 983 | +0.23(+0.80%) |
Oct 08, 2019 | 29.66 | 29.66 | 29.26 | 29.26 | 2,918 | -0.59(-1.99%) |
Oct 07, 2019 | 29.71 | 30.05 | 29.71 | 29.86 | 12,314 | +0.07(+0.23%) |
Oct 04, 2019 | 29.89 | 29.89 | 29.72 | 29.79 | 2,401 | +0.16(+0.54%) |
Oct 03, 2019 | 29.40 | 29.65 | 29.01 | 29.63 | 1,597 | +0.18(+0.62%) |
Oct 02, 2019 | 29.36 | 29.47 | 29.36 | 29.45 | 1,657 | -0.41(-1.36%) |
Oct 01, 2019 | 30.12 | 30.12 | 29.84 | 29.85 | 5,019 | -0.21(-0.70%) |
Sep 30, 2019 | 29.90 | 30.13 | 29.90 | 30.06 | 1,707 | +0.26(+0.86%) |
Sep 27, 2019 | 30.14 | 30.15 | 29.65 | 29.81 | 1,461 | -0.35(-1.15%) |
Sep 26, 2019 | 30.34 | 30.34 | 30.05 | 30.16 | 7,954 | -0.19(-0.63%) |
Sep 25, 2019 | 30.13 | 30.38 | 29.94 | 30.35 | 21,125 | +0.22(+0.73%) |
Sep 24, 2019 | 30.72 | 30.72 | 30.11 | 30.13 | 6,384 | -0.70(-2.27%) |
Sep 23, 2019 | 30.70 | 30.83 | 30.57 | 30.83 | 86,355 | +0.09(+0.29%) |
Sep 20, 2019 | 30.91 | 30.93 | 30.70 | 30.74 | 2,716 | -0.10(-0.31%) |
Sep 19, 2019 | 31.04 | 31.09 | 30.83 | 30.83 | 4,240 | -0.22(-0.70%) |
Sep 18, 2019 | 31.07 | 31.07 | 30.89 | 31.05 | 3,813 | -0.14(-0.46%) |
Sep 17, 2019 | 31.16 | 31.20 | 31.02 | 31.19 | 28,367 | -0.04(-0.13%) |
Sep 16, 2019 | 31.07 | 31.23 | 31.04 | 31.23 | 707 | +0.09(+0.30%) |
Sep 13, 2019 | 31.35 | 31.35 | 31.11 | 31.14 | 1,671 | -0.14(-0.44%) |
Sep 12, 2019 | 31.54 | 31.54 | 31.27 | 31.28 | 5,725 | -0.01(-0.03%) |
Sep 11, 2019 | 31.20 | 31.29 | 31.15 | 31.29 | 3,863 | +0.41(+1.33%) |
Sep 10, 2019 | 30.57 | 30.91 | 30.54 | 30.88 | 33,593 | +0.05(+0.16%) |
Sep 09, 2019 | 30.92 | 30.96 | 30.70 | 30.83 | 19,851 | -0.08(-0.25%) |
Sep 06, 2019 | 30.91 | 31.00 | 30.86 | 30.91 | 4,179 | +0.07(+0.22%) |
Sep 05, 2019 | 30.62 | 30.86 | 30.47 | 30.84 | 36,849 | +0.25(+0.81%) |
Sep 04, 2019 | 30.21 | 30.61 | 30.21 | 30.59 | 12,446 | +0.78(+2.63%) |
Sep 03, 2019 | 30.46 | 30.48 | 29.81 | 29.81 | 230,798 | -0.79(-2.60%) |
Aug 30, 2019 | 30.73 | 30.73 | 30.43 | 30.60 | 7,313 | +0.12(+0.41%) |
Aug 29, 2019 | 30.43 | 30.63 | 30.33 | 30.48 | 24,293 | +0.37(+1.24%) |
Aug 28, 2019 | 29.89 | 30.14 | 29.89 | 30.10 | 2,528 | +0.17(+0.58%) |
Aug 27, 2019 | 30.34 | 30.34 | 29.93 | 29.93 | 14,568 | -0.33(-1.08%) |
Aug 26, 2019 | 30.03 | 30.26 | 30.02 | 30.26 | 27,405 | +0.37(+1.25%) |
Aug 23, 2019 | 30.63 | 30.73 | 29.82 | 29.88 | 27,059 | -0.94(-3.05%) |
Aug 22, 2019 | 30.92 | 30.92 | 30.54 | 30.82 | 2,042 | +0.05(+0.16%) |
Aug 21, 2019 | 30.78 | 30.78 | 30.71 | 30.77 | 1,958 | +0.09(+0.28%) |
Aug 20, 2019 | 30.80 | 30.90 | 30.69 | 30.69 | 10,830 | -0.17(-0.56%) |
Aug 19, 2019 | 30.82 | 30.99 | 30.82 | 30.86 | 3,435 | +0.34(+1.10%) |
Aug 16, 2019 | 30.29 | 30.52 | 30.27 | 30.52 | 5,014 | +0.44(+1.46%) |
Aug 15, 2019 | 30.04 | 30.21 | 29.90 | 30.08 | 6,545 | +0.04(+0.13%) |
Aug 14, 2019 | 30.74 | 30.74 | 30.01 | 30.04 | 25,381 | -1.12(-3.59%) |
Aug 13, 2019 | 31.03 | 31.40 | 31.03 | 31.16 | 6,993 | +0.28(+0.90%) |
Aug 12, 2019 | 31.06 | 31.06 | 30.68 | 30.89 | 15,540 | -0.53(-1.68%) |
Aug 09, 2019 | 31.72 | 31.72 | 31.21 | 31.41 | 6,791 | -0.43(-1.35%) |
Aug 08, 2019 | 31.50 | 31.84 | 31.50 | 31.84 | 5,985 | +0.50(+1.59%) |
Aug 07, 2019 | 31.20 | 31.44 | 30.95 | 31.35 | 17,892 | -0.21(-0.67%) |
Aug 06, 2019 | 31.55 | 31.57 | 31.36 | 31.56 | 14,988 | +0.31(+0.98%) |
Aug 05, 2019 | 31.82 | 31.82 | 31.02 | 31.25 | 20,298 | -1.15(-3.54%) |
Aug 02, 2019 | 32.18 | 32.40 | 32.13 | 32.40 | 46,910 | -0.23(-0.70%) |
Aug 01, 2019 | 32.92 | 33.30 | 32.52 | 32.63 | 77,952 | -0.28(-0.85%) |
Jul 31, 2019 | 32.95 | 33.06 | 32.65 | 32.91 | 1,950 | -0.19(-0.58%) |
Jul 30, 2019 | 33.03 | 33.15 | 33.03 | 33.10 | 3,745 | -0.18(-0.55%) |
Jul 29, 2019 | 33.21 | 33.28 | 33.15 | 33.28 | 7,057 | -0.04(-0.11%) |
Jul 26, 2019 | 33.40 | 33.50 | 33.30 | 33.32 | 3,761 | +0.32(+0.96%) |
Jul 25, 2019 | 33.12 | 33.13 | 32.95 | 33.00 | 10,392 | -0.03(-0.09%) |
Jul 24, 2019 | 32.33 | 33.03 | 32.33 | 33.03 | 2,620 | +0.78(+2.40%) |
Jul 23, 2019 | 32.27 | 32.27 | 32.11 | 32.26 | 37,894 | -0.02(-0.06%) |
Jul 22, 2019 | 32.33 | 32.44 | 32.27 | 32.27 | 8,289 | -0.03(-0.09%) |
Jul 19, 2019 | 32.63 | 32.63 | 32.30 | 32.30 | 2,507 | -0.30(-0.91%) |
Jul 18, 2019 | 32.53 | 32.60 | 32.42 | 32.60 | 5,500 | -0.18(-0.55%) |
Jul 17, 2019 | 33.12 | 33.12 | 32.78 | 32.78 | 9,293 | -0.46(-1.38%) |
Jul 16, 2019 | 33.28 | 33.34 | 33.24 | 33.24 | 11,913 | -0.04(-0.12%) |
Jul 15, 2019 | 33.48 | 33.48 | 33.20 | 33.28 | 46,410 | -0.21(-0.63%) |
Jul 12, 2019 | 33.31 | 33.52 | 33.29 | 33.49 | 13,059 | +0.30(+0.89%) |
Jul 11, 2019 | 33.35 | 33.35 | 33.12 | 33.19 | 7,050 | +0.02(+0.06%) |
Jul 10, 2019 | 32.92 | 33.17 | 32.92 | 33.17 | 3,679 | +0.23(+0.70%) |
Jul 09, 2019 | 32.74 | 32.96 | 32.74 | 32.94 | 6,840 | +0.20(+0.60%) |
Jul 08, 2019 | 32.80 | 32.80 | 32.67 | 32.75 | 4,086 | -0.22(-0.68%) |
Jul 05, 2019 | 32.72 | 33.01 | 32.68 | 32.97 | 2,402 | +0.15(+0.47%) |
Jul 03, 2019 | 32.68 | 32.82 | 32.68 | 32.82 | 3,865 | +0.36(+1.11%) |
Jul 02, 2019 | 32.26 | 32.46 | 32.26 | 32.46 | 5,659 | +0.28(+0.86%) |
Jul 01, 2019 | 31.97 | 32.27 | 31.97 | 32.18 | 13,830 | +0.38(+1.21%) |
Jun 28, 2019 | 31.63 | 31.80 | 31.59 | 31.80 | 29,985 | +0.20(+0.63%) |
Jun 27, 2019 | 31.51 | 31.60 | 31.45 | 31.60 | 4,069 | +0.21(+0.67%) |
Jun 26, 2019 | 31.55 | 31.62 | 31.38 | 31.38 | 5,144 | -0.03(-0.09%) |
Jun 25, 2019 | 32.06 | 32.06 | 31.39 | 31.41 | 17,919 | -0.67(-2.09%) |
Jun 24, 2019 | 32.16 | 32.16 | 32.06 | 32.08 | 44,891 | -0.01(-0.02%) |
Jun 21, 2019 | 32.09 | 32.13 | 32.03 | 32.09 | 2,509 | -0.20(-0.62%) |
Jun 20, 2019 | 32.39 | 32.39 | 32.03 | 32.29 | 2,434 | +0.10(+0.30%) |
Jun 19, 2019 | 31.96 | 32.19 | 31.96 | 32.19 | 960 | +0.19(+0.58%) |
Jun 18, 2019 | 31.99 | 32.35 | 31.99 | 32.01 | 7,048 | +0.25(+0.79%) |
Jun 17, 2019 | 31.56 | 31.83 | 31.56 | 31.76 | 5,620 | +0.31(+1.00%) |
Jun 14, 2019 | 31.46 | 31.48 | 31.44 | 31.44 | 941 | -0.21(-0.66%) |
Jun 13, 2019 | 31.45 | 31.66 | 31.44 | 31.65 | 4,149 | +0.34(+1.10%) |
Jun 12, 2019 | 31.20 | 31.35 | 31.20 | 31.31 | 36,664 | +0.12(+0.40%) |
Jun 11, 2019 | 31.40 | 31.40 | 31.15 | 31.18 | 20,401 | -0.08(-0.24%) |
Jun 10, 2019 | 31.38 | 31.51 | 31.17 | 31.26 | 503,136 | +0.01(+0.03%) |
Jun 07, 2019 | 31.13 | 31.49 | 31.13 | 31.25 | 31,266 | +0.23(+0.74%) |
Jun 06, 2019 | 30.91 | 31.11 | 30.73 | 31.02 | 11,713 | +0.11(+0.36%) |
Jun 05, 2019 | 31.16 | 31.16 | 30.80 | 30.91 | 10,507 | -0.06(-0.18%) |
Jun 04, 2019 | 30.44 | 30.99 | 30.44 | 30.96 | 10,507 | +0.75(+2.47%) |