Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.48 | 31.65 | 31.13 | 31.49 | 7,300 | -0.37(-1.15%) |
May 28, 2020 | 33.00 | 33.00 | 31.86 | 31.86 | 4,549 | -0.84(-2.58%) |
May 27, 2020 | 32.12 | 32.70 | 32.06 | 32.70 | 11,256 | +1.21(+3.84%) |
May 26, 2020 | 31.02 | 31.78 | 31.02 | 31.49 | 9,518 | +1.38(+4.58%) |
May 22, 2020 | 29.88 | 30.14 | 29.81 | 30.11 | 92,400 | -0.19(-0.61%) |
May 21, 2020 | 30.09 | 30.60 | 30.09 | 30.30 | 10,811 | +0.08(+0.26%) |
May 20, 2020 | 30.45 | 30.48 | 30.11 | 30.22 | 3,603 | +0.54(+1.83%) |
May 19, 2020 | 29.73 | 30.32 | 29.60 | 29.68 | 8,558 | -0.35(-1.18%) |
May 18, 2020 | 28.90 | 30.19 | 28.90 | 30.03 | 11,203 | +2.17(+7.78%) |
May 15, 2020 | 27.68 | 27.95 | 27.63 | 27.86 | 4,800 | +0.18(+0.66%) |
May 14, 2020 | 26.73 | 27.73 | 26.34 | 27.68 | 4,774 | +0.38(+1.39%) |
May 13, 2020 | 28.09 | 28.09 | 27.20 | 27.30 | 7,020 | -1.39(-4.83%) |
May 12, 2020 | 29.60 | 29.88 | 28.69 | 28.69 | 14,162 | -1.04(-3.49%) |
May 11, 2020 | 29.57 | 29.94 | 29.22 | 29.72 | 46,819 | -0.41(-1.36%) |
May 08, 2020 | 29.47 | 30.13 | 29.47 | 30.13 | 5,900 | +1.47(+5.14%) |
May 07, 2020 | 28.70 | 29.05 | 28.66 | 28.66 | 5,755 | +0.77(+2.76%) |
May 06, 2020 | 28.48 | 28.48 | 27.88 | 27.89 | 4,442 | -0.48(-1.71%) |
May 05, 2020 | 29.51 | 29.51 | 28.38 | 28.38 | 14,695 | -0.07(-0.26%) |
May 04, 2020 | 27.81 | 28.45 | 27.70 | 28.45 | 15,946 | +0.19(+0.67%) |
May 01, 2020 | 29.29 | 29.29 | 28.16 | 28.26 | 13,100 | -1.62(-5.42%) |
Apr 30, 2020 | 29.97 | 30.23 | 29.82 | 29.88 | 13,453 | -1.04(-3.37%) |
Apr 29, 2020 | 30.10 | 31.04 | 30.10 | 30.92 | 5,557 | +1.84(+6.33%) |
Apr 28, 2020 | 29.40 | 29.40 | 28.82 | 29.08 | 2,940 | +0.74(+2.61%) |
Apr 27, 2020 | 27.14 | 28.38 | 27.14 | 28.34 | 10,000 | +1.16(+4.26%) |
Apr 24, 2020 | 27.15 | 27.39 | 26.62 | 27.18 | 7,200 | +0.29(+1.09%) |
Apr 23, 2020 | 26.40 | 27.28 | 26.40 | 26.89 | 53,782 | +0.41(+1.57%) |
Apr 22, 2020 | 26.60 | 26.76 | 26.38 | 26.48 | 6,111 | +0.28(+1.05%) |
Apr 21, 2020 | 26.49 | 26.60 | 26.09 | 26.20 | 9,228 | -0.70(-2.60%) |
Apr 20, 2020 | 26.65 | 27.48 | 26.52 | 26.90 | 12,111 | -0.63(-2.29%) |
Apr 17, 2020 | 27.41 | 27.58 | 27.11 | 27.53 | 9,300 | +1.45(+5.55%) |
Apr 16, 2020 | 26.43 | 26.43 | 25.75 | 26.08 | 20,220 | -0.39(-1.46%) |
Apr 15, 2020 | 26.80 | 26.80 | 26.26 | 26.47 | 16,805 | -1.48(-5.30%) |
Apr 14, 2020 | 27.97 | 28.50 | 27.69 | 27.95 | 18,060 | +0.45(+1.64%) |
Apr 13, 2020 | 28.60 | 28.60 | 27.22 | 27.50 | 19,016 | -0.72(-2.55%) |
Apr 09, 2020 | 27.70 | 29.01 | 27.70 | 28.22 | 17,100 | +0.96(+3.52%) |
Apr 08, 2020 | 26.05 | 27.35 | 26.05 | 27.26 | 12,747 | +1.28(+4.93%) |
Apr 07, 2020 | 26.28 | 27.46 | 25.83 | 25.98 | 25,102 | +0.70(+2.77%) |
Apr 06, 2020 | 23.79 | 25.41 | 23.79 | 25.28 | 14,783 | +2.15(+9.31%) |
Apr 03, 2020 | 23.42 | 23.77 | 22.72 | 23.13 | 14,500 | -0.36(-1.54%) |
Apr 02, 2020 | 23.56 | 24.48 | 23.06 | 23.49 | 31,364 | +0.11(+0.48%) |
Apr 01, 2020 | 23.85 | 24.11 | 23.20 | 23.38 | 18,130 | -1.78(-7.08%) |
Mar 31, 2020 | 25.51 | 26.03 | 24.98 | 25.16 | 19,413 | -0.45(-1.76%) |
Mar 30, 2020 | 25.41 | 25.67 | 24.65 | 25.61 | 6,461 | +0.17(+0.67%) |
Mar 27, 2020 | 25.69 | 26.00 | 25.22 | 25.44 | 29,300 | -1.30(-4.86%) |
Mar 26, 2020 | 25.95 | 27.02 | 25.64 | 26.74 | 20,824 | +1.56(+6.20%) |
Mar 25, 2020 | 24.96 | 26.39 | 24.20 | 25.18 | 49,221 | +0.36(+1.45%) |
Mar 24, 2020 | 24.28 | 24.82 | 23.46 | 24.82 | 317,970 | +2.69(+12.16%) |
Mar 23, 2020 | 22.94 | 23.00 | 21.81 | 22.13 | 52,882 | -0.98(-4.24%) |
Mar 20, 2020 | 24.50 | 24.78 | 23.09 | 23.11 | 46,600 | -1.22(-5.01%) |
Mar 19, 2020 | 23.17 | 24.65 | 22.93 | 24.33 | 22,327 | +0.89(+3.81%) |
Mar 18, 2020 | 24.50 | 24.95 | 22.56 | 23.44 | 28,943 | -2.65(-10.17%) |
Mar 17, 2020 | 25.03 | 26.09 | 24.49 | 26.09 | 43,670 | +1.08(+4.32%) |
Mar 16, 2020 | 23.78 | 26.07 | 23.58 | 25.01 | 29,835 | -3.08(-10.96%) |
Mar 13, 2020 | 27.79 | 28.17 | 26.01 | 28.09 | 26,800 | +2.09(+8.04%) |
Mar 12, 2020 | 27.00 | 27.61 | 25.90 | 26.00 | 49,548 | -3.03(-10.45%) |
Mar 11, 2020 | 29.72 | 30.18 | 28.74 | 29.03 | 15,824 | -1.88(-6.07%) |
Mar 10, 2020 | 30.99 | 30.99 | 29.24 | 30.91 | 25,941 | +1.38(+4.67%) |
Mar 09, 2020 | 30.00 | 30.78 | 29.50 | 29.53 | 46,518 | -3.26(-9.94%) |
Mar 06, 2020 | 32.00 | 32.79 | 32.00 | 32.79 | 12,600 | -0.52(-1.56%) |
Mar 05, 2020 | 33.65 | 33.93 | 33.11 | 33.31 | 14,526 | -1.62(-4.64%) |
Mar 04, 2020 | 34.26 | 34.96 | 34.08 | 34.93 | 25,139 | +0.94(+2.77%) |
Mar 03, 2020 | 35.01 | 35.70 | 33.70 | 33.99 | 51,708 | -1.03(-2.93%) |
Mar 02, 2020 | 34.25 | 35.02 | 33.56 | 35.02 | 117,313 | +0.88(+2.59%) |
Feb 28, 2020 | 32.96 | 34.19 | 32.96 | 34.13 | 47,400 | -0.39(-1.14%) |
Feb 27, 2020 | 34.85 | 35.71 | 34.18 | 34.52 | 22,541 | -1.41(-3.92%) |
Feb 26, 2020 | 36.66 | 36.92 | 35.93 | 35.93 | 8,095 | -0.72(-1.96%) |
Feb 25, 2020 | 38.11 | 38.12 | 36.57 | 36.65 | 17,418 | -1.42(-3.73%) |
Feb 24, 2020 | 38.70 | 38.70 | 37.97 | 38.07 | 8,635 | -1.54(-3.88%) |
Feb 21, 2020 | 39.61 | 39.69 | 39.46 | 39.61 | 4,700 | -0.38(-0.95%) |
Feb 20, 2020 | 39.50 | 40.00 | 39.50 | 39.99 | 9,027 | +0.41(+1.03%) |
Feb 19, 2020 | 39.52 | 39.62 | 39.50 | 39.58 | 6,389 | +0.33(+0.85%) |
Feb 18, 2020 | 39.35 | 39.53 | 39.15 | 39.25 | 7,263 | -0.32(-0.81%) |
Feb 14, 2020 | 39.64 | 39.64 | 39.48 | 39.57 | 4,000 | -0.20(-0.49%) |
Feb 13, 2020 | 39.66 | 39.79 | 39.64 | 39.76 | 7,300 | -0.21(-0.53%) |
Feb 12, 2020 | 39.85 | 40.11 | 39.69 | 39.97 | 2,736 | +0.38(+0.97%) |
Feb 11, 2020 | 39.25 | 39.70 | 39.25 | 39.59 | 2,409 | +0.37(+0.95%) |
Feb 10, 2020 | 39.10 | 39.26 | 39.03 | 39.22 | 9,137 | +0.02(+0.06%) |
Feb 07, 2020 | 39.41 | 39.41 | 39.13 | 39.19 | 20,400 | -0.51(-1.27%) |
Feb 06, 2020 | 39.98 | 39.98 | 39.70 | 39.70 | 3,186 | -0.13(-0.31%) |
Feb 05, 2020 | 39.19 | 39.85 | 39.19 | 39.83 | 4,261 | +1.09(+2.80%) |
Feb 04, 2020 | 38.59 | 38.93 | 38.59 | 38.74 | 6,090 | +0.63(+1.65%) |
Feb 03, 2020 | 37.90 | 38.46 | 37.90 | 38.11 | 4,993 | +0.26(+0.69%) |
Jan 31, 2020 | 38.53 | 38.53 | 37.78 | 37.85 | 30,000 | -1.01(-2.60%) |
Jan 30, 2020 | 38.62 | 38.86 | 38.36 | 38.86 | 8,444 | +0.07(+0.17%) |
Jan 29, 2020 | 39.09 | 39.09 | 38.79 | 38.79 | 6,912 | -0.30(-0.76%) |
Jan 28, 2020 | 38.80 | 39.14 | 38.80 | 39.09 | 4,443 | +0.39(+1.00%) |
Jan 27, 2020 | 38.84 | 38.87 | 38.63 | 38.70 | 7,372 | -0.66(-1.68%) |
Jan 24, 2020 | 39.68 | 39.68 | 39.16 | 39.37 | 2,900 | -0.63(-1.58%) |
Jan 23, 2020 | 39.41 | 40.02 | 39.41 | 40.00 | 10,296 | +0.07(+0.17%) |
Jan 22, 2020 | 40.09 | 40.14 | 39.88 | 39.93 | 4,797 | +0.08(+0.21%) |
Jan 21, 2020 | 40.17 | 40.43 | 39.83 | 39.85 | 9,479 | -0.58(-1.44%) |
Jan 17, 2020 | 40.45 | 40.58 | 40.40 | 40.43 | 9,500 | -0.07(-0.17%) |
Jan 16, 2020 | 40.39 | 40.50 | 40.36 | 40.50 | 3,111 | +0.69(+1.73%) |
Jan 15, 2020 | 39.90 | 39.94 | 39.72 | 39.81 | 4,708 | -0.23(-0.56%) |
Jan 14, 2020 | 39.94 | 40.26 | 39.94 | 40.04 | 9,003 | +0.06(+0.15%) |
Jan 13, 2020 | 39.65 | 39.97 | 39.65 | 39.97 | 4,750 | +0.25(+0.63%) |
Jan 10, 2020 | 39.74 | 39.93 | 39.68 | 39.73 | 7,700 | -0.16(-0.41%) |
Jan 09, 2020 | 39.82 | 39.91 | 39.74 | 39.89 | 5,729 | -0.02(-0.05%) |
Jan 08, 2020 | 39.82 | 40.06 | 39.76 | 39.91 | 4,733 | +0.10(+0.24%) |
Jan 07, 2020 | 39.82 | 40.00 | 39.67 | 39.81 | 5,347 | +0.01(+0.03%) |
Jan 06, 2020 | 39.78 | 39.82 | 39.53 | 39.80 | 10,341 | -0.07(-0.18%) |
Jan 03, 2020 | 39.78 | 39.89 | 39.73 | 39.87 | 9,700 | -0.35(-0.87%) |
Jan 02, 2020 | 40.56 | 40.56 | 40.03 | 40.22 | 13,825 | -0.09(-0.22%) |
Dec 31, 2019 | 40.25 | 40.31 | 40.24 | 40.31 | 3,300 | +0.15(+0.38%) |
Dec 30, 2019 | 40.15 | 40.36 | 40.09 | 40.16 | 28,320 | -0.01(-0.02%) |
Dec 27, 2019 | 40.27 | 40.33 | 40.15 | 40.16 | 5,500 | -0.16(-0.40%) |
Dec 26, 2019 | 40.12 | 40.36 | 40.12 | 40.32 | 5,375 | -0.16(-0.39%) |
Dec 24, 2019 | 40.51 | 40.51 | 40.48 | 40.48 | 600 | +0.00(+0.00%) |
Dec 23, 2019 | 40.38 | 40.51 | 40.38 | 40.48 | 6,008 | -0.03(-0.08%) |
Dec 20, 2019 | 40.58 | 40.68 | 40.51 | 40.51 | 4,700 | +0.05(+0.12%) |
Dec 19, 2019 | 40.48 | 40.48 | 40.46 | 40.46 | 2,086 | -0.04(-0.10%) |
Dec 18, 2019 | 40.41 | 40.51 | 40.41 | 40.50 | 5,092 | +0.11(+0.28%) |
Dec 17, 2019 | 40.01 | 40.45 | 40.01 | 40.39 | 5,775 | +0.27(+0.67%) |
Dec 16, 2019 | 39.99 | 40.41 | 39.99 | 40.12 | 9,233 | +0.24(+0.60%) |
Dec 13, 2019 | 40.46 | 40.46 | 39.81 | 39.88 | 3,800 | -0.52(-1.28%) |
Dec 12, 2019 | 40.25 | 40.40 | 39.66 | 40.40 | 5,051 | +0.74(+1.87%) |
Dec 11, 2019 | 39.74 | 39.74 | 39.54 | 39.66 | 31,493 | -0.11(-0.28%) |
Dec 10, 2019 | 39.68 | 39.86 | 39.68 | 39.77 | 3,796 | -0.02(-0.06%) |
Dec 09, 2019 | 39.81 | 39.91 | 39.78 | 39.79 | 6,148 | +0.15(+0.37%) |
Dec 06, 2019 | 39.17 | 39.73 | 39.17 | 39.65 | 3,500 | +0.63(+1.61%) |
Dec 05, 2019 | 38.71 | 39.04 | 38.71 | 39.02 | 3,575 | +0.27(+0.70%) |
Dec 04, 2019 | 38.82 | 38.89 | 38.75 | 38.75 | 151,965 | +0.33(+0.87%) |
Dec 03, 2019 | 38.30 | 38.43 | 38.26 | 38.41 | 3,043 | -0.52(-1.34%) |
Dec 02, 2019 | 39.42 | 39.42 | 38.93 | 38.93 | 7,812 | -0.33(-0.85%) |
Nov 29, 2019 | 39.41 | 39.54 | 39.27 | 39.27 | 800 | -0.27(-0.68%) |
Nov 27, 2019 | 39.49 | 39.54 | 39.37 | 39.54 | 3,300 | +0.20(+0.50%) |
Nov 26, 2019 | 39.20 | 39.39 | 39.20 | 39.34 | 12,416 | +0.01(+0.03%) |
Nov 25, 2019 | 38.79 | 39.33 | 38.75 | 39.32 | 17,668 | +0.53(+1.36%) |
Nov 22, 2019 | 38.59 | 38.80 | 38.59 | 38.79 | 6,200 | +0.24(+0.63%) |
Nov 21, 2019 | 38.65 | 38.67 | 38.40 | 38.55 | 6,953 | -0.05(-0.12%) |
Nov 20, 2019 | 38.66 | 38.86 | 38.41 | 38.60 | 7,396 | -0.36(-0.91%) |
Nov 19, 2019 | 39.13 | 39.13 | 38.86 | 38.95 | 6,219 | -0.31(-0.79%) |
Nov 18, 2019 | 39.22 | 39.27 | 39.15 | 39.27 | 1,823 | -0.12(-0.30%) |
Nov 15, 2019 | 39.15 | 39.48 | 39.15 | 39.38 | 3,800 | +0.24(+0.62%) |
Nov 14, 2019 | 39.05 | 39.28 | 39.05 | 39.14 | 5,258 | +0.17(+0.44%) |
Nov 13, 2019 | 38.81 | 39.06 | 38.81 | 38.97 | 5,884 | -0.15(-0.39%) |
Nov 12, 2019 | 39.25 | 39.35 | 39.11 | 39.12 | 4,078 | -0.14(-0.35%) |
Nov 11, 2019 | 39.41 | 39.41 | 39.23 | 39.26 | 6,310 | -0.23(-0.57%) |
Nov 08, 2019 | 39.27 | 39.50 | 39.13 | 39.48 | 16,700 | +0.08(+0.21%) |
Nov 07, 2019 | 39.52 | 39.61 | 39.40 | 39.40 | 13,719 | +0.31(+0.80%) |
Nov 06, 2019 | 39.18 | 39.19 | 39.05 | 39.09 | 9,783 | -0.00(-0.01%) |
Nov 05, 2019 | 38.67 | 39.28 | 38.67 | 39.09 | 7,739 | +0.34(+0.87%) |
Nov 04, 2019 | 38.50 | 38.75 | 38.41 | 38.75 | 3,311 | +0.66(+1.73%) |
Nov 01, 2019 | 37.53 | 38.09 | 37.53 | 38.09 | 4,300 | +0.82(+2.21%) |
Oct 31, 2019 | 37.16 | 37.29 | 37.16 | 37.27 | 5,001 | -0.43(-1.14%) |
Oct 30, 2019 | 37.70 | 37.77 | 37.57 | 37.70 | 7,706 | -0.39(-1.03%) |
Oct 29, 2019 | 37.88 | 38.18 | 37.88 | 38.09 | 6,085 | +0.10(+0.26%) |
Oct 28, 2019 | 38.03 | 38.15 | 37.99 | 37.99 | 4,347 | +0.25(+0.68%) |
Oct 25, 2019 | 37.50 | 37.78 | 37.41 | 37.74 | 6,000 | +0.35(+0.94%) |
Oct 24, 2019 | 37.28 | 37.50 | 37.16 | 37.39 | 11,159 | +0.12(+0.32%) |
Oct 23, 2019 | 37.10 | 37.28 | 37.09 | 37.27 | 9,552 | -0.07(-0.18%) |
Oct 22, 2019 | 36.98 | 37.47 | 36.97 | 37.34 | 3,232 | +0.26(+0.71%) |
Oct 21, 2019 | 37.18 | 37.24 | 37.07 | 37.07 | 5,929 | +0.39(+1.06%) |
Oct 18, 2019 | 36.72 | 36.75 | 36.59 | 36.68 | 3,100 | +0.02(+0.06%) |
Oct 17, 2019 | 36.75 | 36.81 | 36.54 | 36.66 | 6,279 | +0.19(+0.51%) |
Oct 16, 2019 | 36.44 | 36.67 | 36.43 | 36.47 | 2,536 | +0.06(+0.17%) |
Oct 15, 2019 | 35.99 | 36.61 | 35.99 | 36.41 | 3,558 | +0.46(+1.27%) |
Oct 14, 2019 | 36.01 | 36.07 | 35.78 | 35.96 | 2,215 | -0.11(-0.31%) |
Oct 11, 2019 | 35.59 | 36.39 | 35.59 | 36.07 | 11,100 | +0.78(+2.21%) |
Oct 10, 2019 | 35.02 | 35.40 | 35.02 | 35.29 | 14,225 | +0.35(+1.00%) |
Oct 09, 2019 | 34.72 | 35.08 | 34.72 | 34.94 | 5,862 | +0.34(+0.99%) |
Oct 08, 2019 | 34.84 | 34.89 | 34.60 | 34.60 | 7,815 | -0.70(-1.97%) |
Oct 07, 2019 | 35.43 | 35.53 | 35.20 | 35.30 | 4,130 | -0.08(-0.21%) |
Oct 04, 2019 | 35.02 | 35.37 | 34.99 | 35.37 | 5,400 | +0.34(+0.98%) |
Oct 03, 2019 | 35.05 | 35.05 | 34.34 | 35.03 | 6,353 | +0.07(+0.21%) |
Oct 02, 2019 | 35.07 | 35.22 | 34.82 | 34.95 | 10,258 | -0.83(-2.31%) |
Oct 01, 2019 | 36.58 | 36.70 | 35.72 | 35.78 | 16,918 | -0.63(-1.73%) |
Sep 30, 2019 | 36.27 | 36.49 | 36.27 | 36.41 | 22,830 | +0.27(+0.74%) |
Sep 27, 2019 | 36.11 | 36.45 | 36.06 | 36.14 | 9,300 | +0.07(+0.20%) |
Sep 26, 2019 | 36.10 | 36.12 | 35.84 | 36.07 | 66,802 | -0.39(-1.06%) |
Sep 25, 2019 | 35.87 | 36.49 | 35.87 | 36.46 | 7,360 | +0.43(+1.18%) |
Sep 24, 2019 | 36.54 | 36.54 | 35.95 | 36.03 | 8,911 | -0.37(-1.03%) |
Sep 23, 2019 | 36.25 | 36.51 | 36.13 | 36.41 | 8,242 | +0.11(+0.31%) |
Sep 20, 2019 | 36.58 | 36.66 | 36.29 | 36.29 | 20,700 | -0.22(-0.59%) |
Sep 19, 2019 | 36.68 | 36.80 | 36.47 | 36.51 | 9,055 | -0.15(-0.41%) |
Sep 18, 2019 | 36.59 | 36.66 | 36.37 | 36.66 | 9,170 | -0.12(-0.32%) |
Sep 17, 2019 | 36.57 | 36.78 | 36.57 | 36.78 | 7,615 | -0.24(-0.64%) |
Sep 16, 2019 | 37.05 | 37.10 | 36.94 | 37.01 | 3,161 | -0.14(-0.37%) |
Sep 13, 2019 | 37.29 | 37.48 | 37.15 | 37.15 | 1,700 | +0.06(+0.16%) |
Sep 12, 2019 | 37.10 | 37.20 | 36.82 | 37.09 | 26,309 | -0.01(-0.02%) |
Sep 11, 2019 | 36.71 | 37.10 | 36.71 | 37.10 | 6,274 | +0.43(+1.18%) |
Sep 10, 2019 | 36.37 | 36.66 | 36.31 | 36.66 | 3,556 | +0.50(+1.39%) |
Sep 09, 2019 | 35.33 | 36.17 | 35.33 | 36.16 | 10,622 | +0.83(+2.34%) |
Sep 06, 2019 | 35.11 | 35.48 | 35.11 | 35.33 | 16,200 | +0.06(+0.16%) |
Sep 05, 2019 | 34.68 | 35.40 | 34.68 | 35.28 | 59,044 | +0.88(+2.55%) |
Sep 04, 2019 | 34.31 | 34.42 | 34.20 | 34.40 | 168,046 | +0.47(+1.38%) |
Sep 03, 2019 | 34.23 | 34.23 | 33.77 | 33.93 | 3,427 | -0.46(-1.33%) |
Aug 30, 2019 | 34.60 | 34.65 | 34.37 | 34.39 | 8,900 | +0.07(+0.21%) |
Aug 29, 2019 | 33.68 | 34.38 | 33.68 | 34.32 | 5,573 | +0.66(+1.97%) |
Aug 28, 2019 | 33.10 | 33.70 | 33.10 | 33.66 | 4,260 | +0.37(+1.10%) |
Aug 27, 2019 | 33.70 | 33.70 | 33.29 | 33.29 | 3,277 | -0.26(-0.78%) |
Aug 26, 2019 | 33.35 | 33.55 | 33.33 | 33.55 | 6,435 | +0.32(+0.97%) |
Aug 23, 2019 | 33.98 | 34.20 | 33.23 | 33.23 | 8,700 | -1.21(-3.51%) |
Aug 22, 2019 | 34.14 | 34.46 | 34.14 | 34.44 | 3,219 | +0.23(+0.66%) |
Aug 21, 2019 | 33.93 | 34.30 | 33.93 | 34.21 | 3,708 | +0.41(+1.22%) |
Aug 20, 2019 | 33.94 | 34.05 | 33.80 | 33.80 | 6,623 | -0.34(-1.00%) |
Aug 19, 2019 | 34.19 | 34.23 | 34.07 | 34.14 | 4,553 | +0.48(+1.43%) |
Aug 16, 2019 | 33.20 | 33.69 | 33.20 | 33.66 | 3,800 | +0.66(+2.00%) |
Aug 15, 2019 | 33.19 | 33.28 | 32.88 | 33.00 | 22,087 | -0.16(-0.50%) |
Aug 14, 2019 | 33.68 | 33.69 | 33.16 | 33.16 | 6,026 | -1.25(-3.64%) |
Aug 13, 2019 | 33.78 | 34.82 | 33.78 | 34.42 | 7,038 | +0.58(+1.71%) |
Aug 12, 2019 | 34.09 | 34.13 | 33.84 | 33.84 | 3,122 | -0.60(-1.75%) |
Aug 09, 2019 | 34.80 | 34.80 | 34.43 | 34.44 | 6,300 | -0.55(-1.58%) |
Aug 08, 2019 | 34.40 | 35.00 | 34.40 | 34.99 | 6,826 | +0.60(+1.73%) |
Aug 07, 2019 | 33.88 | 34.40 | 33.88 | 34.40 | 1,893 | -0.14(-0.42%) |
Aug 06, 2019 | 34.40 | 34.60 | 34.21 | 34.54 | 7,061 | +0.21(+0.62%) |
Aug 05, 2019 | 34.64 | 34.64 | 34.10 | 34.33 | 14,964 | -0.97(-2.75%) |
Aug 02, 2019 | 35.37 | 35.43 | 35.10 | 35.30 | 10,000 | -0.30(-0.83%) |
Aug 01, 2019 | 36.70 | 36.73 | 35.45 | 35.59 | 6,750 | -1.04(-2.85%) |
Jul 31, 2019 | 36.92 | 37.01 | 36.48 | 36.64 | 4,719 | -0.27(-0.74%) |
Jul 30, 2019 | 36.65 | 36.95 | 36.60 | 36.91 | 7,563 | -0.08(-0.22%) |
Jul 29, 2019 | 36.94 | 37.11 | 36.94 | 36.99 | 5,375 | -0.13(-0.36%) |
Jul 26, 2019 | 36.98 | 37.14 | 36.96 | 37.13 | 1,800 | +0.18(+0.47%) |
Jul 25, 2019 | 37.14 | 37.14 | 36.92 | 36.95 | 3,258 | -0.28(-0.75%) |
Jul 24, 2019 | 36.78 | 37.28 | 36.78 | 37.23 | 4,204 | +0.48(+1.32%) |
Jul 23, 2019 | 36.60 | 36.75 | 36.47 | 36.75 | 3,728 | +0.39(+1.07%) |
Jul 22, 2019 | 36.33 | 36.42 | 36.21 | 36.36 | 3,446 | -0.03(-0.09%) |
Jul 19, 2019 | 36.12 | 36.54 | 36.12 | 36.39 | 4,600 | +0.25(+0.70%) |
Jul 18, 2019 | 36.05 | 36.21 | 36.05 | 36.14 | 4,750 | -0.01(-0.02%) |
Jul 17, 2019 | 36.32 | 36.35 | 36.11 | 36.15 | 4,628 | -0.36(-0.99%) |
Jul 16, 2019 | 36.31 | 36.60 | 36.31 | 36.51 | 5,622 | +0.09(+0.25%) |
Jul 15, 2019 | 36.37 | 36.62 | 36.35 | 36.42 | 16,555 | -0.11(-0.31%) |
Jul 12, 2019 | 36.20 | 36.56 | 36.17 | 36.53 | 4,800 | +0.58(+1.61%) |
Jul 11, 2019 | 35.97 | 35.97 | 35.77 | 35.95 | 4,508 | +0.07(+0.20%) |
Jul 10, 2019 | 36.04 | 36.18 | 35.88 | 35.88 | 7,037 | -0.13(-0.36%) |
Jul 09, 2019 | 36.00 | 36.01 | 35.95 | 36.01 | 4,798 | -0.11(-0.30%) |
Jul 08, 2019 | 36.39 | 36.42 | 36.07 | 36.12 | 5,659 | -0.24(-0.66%) |
Jul 05, 2019 | 36.03 | 36.40 | 36.03 | 36.36 | 4,900 | +0.09(+0.23%) |
Jul 03, 2019 | 36.32 | 36.33 | 36.09 | 36.27 | 203,200 | +0.32(+0.90%) |
Jul 02, 2019 | 36.17 | 36.19 | 35.87 | 35.95 | 9,061 | -0.33(-0.91%) |
Jul 01, 2019 | 36.25 | 36.66 | 36.14 | 36.28 | 6,185 | +0.29(+0.81%) |
Jun 28, 2019 | 35.92 | 36.08 | 35.91 | 35.99 | 6,400 | +0.26(+0.72%) |
Jun 27, 2019 | 35.62 | 35.76 | 35.62 | 35.73 | 2,159 | -0.04(-0.10%) |
Jun 26, 2019 | 35.60 | 35.86 | 35.60 | 35.77 | 30,132 | +0.27(+0.76%) |
Jun 25, 2019 | 35.62 | 35.69 | 35.50 | 35.50 | 3,674 | -0.14(-0.39%) |
Jun 24, 2019 | 35.74 | 35.92 | 35.64 | 35.64 | 4,109 | -0.21(-0.59%) |
Jun 21, 2019 | 35.88 | 36.01 | 35.85 | 35.85 | 4,100 | -0.16(-0.44%) |
Jun 20, 2019 | 35.89 | 36.06 | 35.73 | 36.01 | 4,078 | +0.25(+0.71%) |
Jun 19, 2019 | 35.87 | 35.87 | 35.75 | 35.75 | 1,383 | -0.00(-0.01%) |
Jun 18, 2019 | 35.56 | 35.99 | 35.54 | 35.76 | 5,807 | +0.50(+1.43%) |
Jun 17, 2019 | 35.35 | 35.51 | 35.26 | 35.26 | 4,468 | -0.17(-0.48%) |
Jun 14, 2019 | 35.60 | 35.60 | 35.27 | 35.42 | 6,600 | -0.09(-0.27%) |
Jun 13, 2019 | 35.12 | 35.57 | 35.12 | 35.52 | 7,356 | +0.30(+0.85%) |
Jun 12, 2019 | 35.47 | 35.47 | 35.22 | 35.22 | 1,738 | -0.21(-0.59%) |
Jun 11, 2019 | 35.34 | 35.72 | 35.34 | 35.43 | 4,612 | +0.13(+0.37%) |
Jun 10, 2019 | 35.47 | 35.57 | 35.30 | 35.30 | 4,620 | +0.18(+0.51%) |
Jun 07, 2019 | 34.89 | 35.19 | 34.89 | 35.12 | 9,200 | +0.15(+0.42%) |
Jun 06, 2019 | 34.92 | 35.02 | 34.65 | 34.97 | 6,660 | +0.08(+0.24%) |
Jun 05, 2019 | 35.01 | 35.01 | 34.69 | 34.89 | 6,920 | -0.09(-0.26%) |
Jun 04, 2019 | 34.50 | 35.00 | 34.50 | 34.98 | 8,541 | +0.98(+2.88%) |