Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.87 | 47.56 | 45.69 | 47.23 | 595,612 | +1.17(+2.55%) |
May 28, 2020 | 46.76 | 47.73 | 45.94 | 46.05 | 330,922 | -0.64(-1.36%) |
May 27, 2020 | 46.14 | 46.74 | 45.66 | 46.69 | 365,330 | +0.80(+1.73%) |
May 26, 2020 | 45.95 | 46.58 | 45.54 | 45.89 | 449,247 | +0.45(+0.98%) |
May 22, 2020 | 45.42 | 45.83 | 45.16 | 45.44 | 225,730 | +0.10(+0.22%) |
May 21, 2020 | 45.47 | 45.76 | 44.74 | 45.35 | 394,549 | -0.08(-0.18%) |
May 20, 2020 | 45.85 | 46.54 | 45.19 | 45.43 | 486,439 | -0.27(-0.58%) |
May 19, 2020 | 43.78 | 46.69 | 43.57 | 45.69 | 593,305 | +1.77(+4.02%) |
May 18, 2020 | 44.87 | 45.72 | 43.88 | 43.93 | 626,036 | -0.20(-0.45%) |
May 15, 2020 | 43.83 | 45.45 | 43.72 | 44.13 | 1,046,942 | +0.32(+0.73%) |
May 14, 2020 | 44.75 | 44.87 | 43.31 | 43.81 | 386,557 | -0.93(-2.09%) |
May 13, 2020 | 43.42 | 45.13 | 43.23 | 44.74 | 435,297 | +1.30(+2.98%) |
May 12, 2020 | 45.18 | 45.18 | 43.34 | 43.45 | 351,692 | -1.67(-3.70%) |
May 11, 2020 | 44.76 | 45.22 | 44.00 | 45.12 | 471,927 | -0.08(-0.17%) |
May 08, 2020 | 42.17 | 45.19 | 42.05 | 45.19 | 612,498 | +3.77(+9.11%) |
May 07, 2020 | 42.50 | 42.87 | 39.88 | 41.42 | 860,944 | +1.49(+3.73%) |
May 06, 2020 | 38.80 | 40.36 | 38.80 | 39.93 | 720,667 | +1.42(+3.68%) |
May 05, 2020 | 38.94 | 39.59 | 38.45 | 38.52 | 520,228 | +0.09(+0.24%) |
May 04, 2020 | 38.51 | 39.41 | 38.10 | 38.42 | 416,193 | -0.35(-0.89%) |
May 01, 2020 | 39.71 | 39.71 | 38.28 | 38.77 | 230,417 | -1.29(-3.21%) |
Apr 30, 2020 | 40.52 | 41.55 | 39.40 | 40.06 | 331,006 | -0.67(-1.65%) |
Apr 29, 2020 | 42.36 | 42.50 | 40.43 | 40.73 | 439,886 | -1.27(-3.03%) |
Apr 28, 2020 | 41.84 | 42.25 | 41.48 | 42.00 | 321,576 | +0.73(+1.77%) |
Apr 27, 2020 | 41.04 | 41.70 | 40.69 | 41.27 | 341,018 | +0.48(+1.18%) |
Apr 24, 2020 | 40.67 | 40.99 | 40.28 | 40.79 | 138,117 | +0.21(+0.52%) |
Apr 23, 2020 | 40.97 | 41.41 | 40.22 | 40.58 | 259,901 | -0.37(-0.90%) |
Apr 22, 2020 | 40.68 | 41.17 | 40.25 | 40.95 | 234,868 | +0.38(+0.93%) |
Apr 21, 2020 | 38.97 | 40.74 | 38.79 | 40.57 | 305,150 | +0.76(+1.91%) |
Apr 20, 2020 | 39.78 | 40.56 | 39.53 | 39.81 | 251,764 | -0.18(-0.45%) |
Apr 17, 2020 | 40.27 | 40.50 | 39.09 | 39.99 | 202,793 | +0.11(+0.28%) |
Apr 16, 2020 | 39.58 | 40.01 | 38.61 | 39.88 | 201,291 | +0.58(+1.48%) |
Apr 15, 2020 | 38.70 | 39.66 | 37.84 | 39.30 | 208,463 | -0.01(-0.02%) |
Apr 14, 2020 | 39.67 | 40.53 | 39.12 | 39.31 | 211,588 | +0.14(+0.37%) |
Apr 13, 2020 | 39.19 | 39.70 | 38.59 | 39.16 | 229,619 | -0.05(-0.12%) |
Apr 09, 2020 | 38.59 | 39.50 | 38.14 | 39.21 | 225,370 | +0.89(+2.32%) |
Apr 08, 2020 | 38.45 | 38.91 | 37.74 | 38.32 | 222,626 | +0.24(+0.63%) |
Apr 07, 2020 | 39.67 | 40.35 | 37.65 | 38.08 | 358,274 | -1.57(-3.97%) |
Apr 06, 2020 | 39.16 | 39.67 | 37.69 | 39.65 | 296,592 | +0.93(+2.41%) |
Apr 03, 2020 | 38.67 | 38.94 | 37.42 | 38.72 | 284,468 | -0.16(-0.41%) |
Apr 02, 2020 | 37.87 | 38.93 | 37.56 | 38.88 | 231,616 | +0.84(+2.20%) |
Apr 01, 2020 | 37.57 | 38.90 | 36.90 | 38.04 | 325,115 | -0.29(-0.77%) |
Mar 31, 2020 | 38.22 | 39.40 | 37.64 | 38.33 | 533,668 | -0.02(-0.06%) |
Mar 30, 2020 | 36.72 | 38.40 | 36.61 | 38.36 | 469,518 | +2.18(+6.04%) |
Mar 27, 2020 | 35.65 | 37.45 | 34.83 | 36.17 | 370,526 | -0.09(-0.25%) |
Mar 26, 2020 | 35.39 | 36.47 | 34.34 | 36.26 | 257,032 | +1.45(+4.15%) |
Mar 25, 2020 | 35.39 | 36.96 | 34.67 | 34.82 | 458,245 | -0.66(-1.87%) |
Mar 24, 2020 | 36.41 | 37.81 | 33.97 | 35.48 | 411,641 | -0.17(-0.49%) |
Mar 23, 2020 | 33.88 | 36.88 | 33.86 | 35.65 | 538,156 | +1.77(+5.22%) |
Mar 20, 2020 | 35.76 | 36.62 | 33.15 | 33.88 | 485,536 | -1.55(-4.38%) |
Mar 19, 2020 | 35.39 | 35.84 | 32.85 | 35.44 | 438,663 | +1.02(+2.98%) |
Mar 18, 2020 | 33.88 | 34.71 | 30.12 | 34.41 | 611,304 | -0.68(-1.93%) |
Mar 17, 2020 | 35.97 | 37.36 | 34.08 | 35.09 | 1,060,625 | +0.02(+0.06%) |
Mar 16, 2020 | 32.44 | 35.89 | 31.72 | 35.07 | 700,700 | +1.22(+3.60%) |
Mar 13, 2020 | 33.95 | 34.06 | 31.14 | 33.85 | 504,394 | +1.02(+3.10%) |
Mar 12, 2020 | 30.12 | 33.45 | 28.94 | 32.83 | 509,403 | +1.52(+4.86%) |
Mar 11, 2020 | 30.31 | 31.75 | 29.61 | 31.31 | 365,265 | +0.25(+0.82%) |
Mar 10, 2020 | 31.94 | 32.29 | 30.11 | 31.05 | 211,539 | -0.13(-0.43%) |
Mar 09, 2020 | 33.35 | 33.84 | 31.11 | 31.19 | 205,490 | -3.91(-11.15%) |
Mar 06, 2020 | 35.80 | 36.13 | 34.56 | 35.10 | 296,370 | -1.77(-4.80%) |
Mar 05, 2020 | 37.28 | 37.63 | 36.43 | 36.87 | 216,650 | -1.15(-3.02%) |
Mar 04, 2020 | 38.02 | 38.10 | 37.21 | 38.02 | 190,891 | +0.50(+1.34%) |
Mar 03, 2020 | 38.27 | 38.59 | 36.81 | 37.52 | 174,118 | -0.76(-1.98%) |
Mar 02, 2020 | 38.05 | 38.36 | 36.50 | 38.27 | 289,331 | +2.26(+6.27%) |
Feb 28, 2020 | 36.04 | 36.94 | 35.28 | 36.02 | 530,319 | -0.77(-2.10%) |
Feb 27, 2020 | 36.85 | 38.09 | 36.29 | 36.79 | 278,132 | -0.73(-1.94%) |
Feb 26, 2020 | 38.13 | 38.56 | 37.38 | 37.52 | 175,832 | -0.58(-1.52%) |
Feb 25, 2020 | 39.66 | 39.67 | 37.94 | 38.09 | 300,154 | -1.55(-3.91%) |
Feb 24, 2020 | 39.08 | 39.79 | 38.62 | 39.65 | 181,281 | -0.79(-1.97%) |
Feb 21, 2020 | 40.71 | 41.24 | 40.29 | 40.44 | 176,595 | -0.55(-1.34%) |
Feb 20, 2020 | 38.61 | 41.04 | 38.61 | 40.99 | 304,967 | +2.06(+5.30%) |
Feb 19, 2020 | 38.42 | 39.13 | 38.22 | 38.93 | 190,628 | +0.62(+1.62%) |
Feb 18, 2020 | 38.27 | 38.76 | 38.27 | 38.30 | 106,625 | -0.02(-0.04%) |
Feb 14, 2020 | 38.64 | 38.77 | 38.23 | 38.32 | 95,500 | -0.34(-0.87%) |
Feb 13, 2020 | 38.99 | 39.12 | 38.54 | 38.66 | 78,220 | -0.37(-0.96%) |
Feb 12, 2020 | 38.89 | 39.08 | 38.66 | 39.03 | 182,180 | +0.31(+0.81%) |
Feb 11, 2020 | 38.96 | 39.06 | 38.68 | 38.72 | 90,713 | +0.05(+0.12%) |
Feb 10, 2020 | 38.65 | 38.84 | 38.42 | 38.67 | 106,269 | -0.06(-0.15%) |
Feb 07, 2020 | 39.24 | 39.32 | 38.60 | 38.73 | 98,968 | -0.59(-1.51%) |
Feb 06, 2020 | 38.48 | 39.38 | 38.48 | 39.32 | 124,538 | +0.91(+2.36%) |
Feb 05, 2020 | 38.05 | 38.45 | 37.78 | 38.42 | 232,471 | +0.62(+1.65%) |
Feb 04, 2020 | 37.33 | 37.94 | 36.83 | 37.79 | 135,643 | +0.71(+1.92%) |
Feb 03, 2020 | 37.32 | 37.44 | 36.62 | 37.08 | 171,592 | -0.05(-0.12%) |
Jan 31, 2020 | 37.45 | 37.64 | 37.11 | 37.13 | 116,841 | -0.55(-1.45%) |
Jan 30, 2020 | 37.38 | 38.14 | 37.07 | 37.67 | 143,318 | +0.14(+0.38%) |
Jan 29, 2020 | 37.49 | 37.70 | 37.14 | 37.53 | 142,806 | +0.14(+0.38%) |
Jan 28, 2020 | 37.21 | 37.41 | 37.01 | 37.39 | 81,930 | +0.40(+1.09%) |
Jan 27, 2020 | 36.54 | 37.31 | 36.52 | 36.98 | 94,675 | -0.14(-0.36%) |
Jan 24, 2020 | 37.67 | 37.67 | 36.95 | 37.12 | 78,961 | -0.40(-1.08%) |
Jan 23, 2020 | 37.35 | 37.60 | 37.03 | 37.52 | 168,120 | +0.16(+0.44%) |
Jan 22, 2020 | 37.64 | 37.75 | 37.28 | 37.36 | 116,496 | -0.23(-0.62%) |
Jan 21, 2020 | 37.75 | 37.87 | 37.04 | 37.59 | 158,175 | -0.25(-0.67%) |
Jan 17, 2020 | 38.81 | 38.90 | 37.81 | 37.85 | 143,650 | -0.81(-2.09%) |
Jan 16, 2020 | 38.39 | 38.73 | 38.16 | 38.66 | 184,796 | +0.43(+1.12%) |
Jan 15, 2020 | 37.63 | 38.32 | 37.63 | 38.23 | 146,926 | +0.62(+1.65%) |
Jan 14, 2020 | 37.11 | 37.73 | 36.87 | 37.61 | 166,150 | +0.49(+1.33%) |
Jan 13, 2020 | 36.49 | 37.17 | 36.35 | 37.11 | 160,581 | +0.63(+1.73%) |
Jan 10, 2020 | 36.40 | 36.61 | 36.10 | 36.48 | 130,579 | -0.05(-0.14%) |
Jan 09, 2020 | 36.89 | 36.89 | 35.99 | 36.53 | 226,582 | -0.35(-0.96%) |
Jan 08, 2020 | 36.11 | 37.04 | 36.11 | 36.89 | 152,397 | +0.66(+1.82%) |
Jan 07, 2020 | 36.31 | 36.48 | 35.99 | 36.23 | 115,484 | -0.17(-0.47%) |
Jan 06, 2020 | 35.47 | 36.58 | 35.40 | 36.40 | 179,685 | +0.72(+2.02%) |
Jan 03, 2020 | 35.02 | 35.78 | 34.92 | 35.68 | 210,073 | +0.31(+0.89%) |
Jan 02, 2020 | 35.45 | 35.48 | 35.09 | 35.37 | 151,629 | +0.10(+0.30%) |
Dec 31, 2019 | 34.91 | 35.37 | 34.87 | 35.26 | 122,176 | +0.24(+0.69%) |
Dec 30, 2019 | 34.86 | 35.30 | 34.82 | 35.02 | 130,151 | +0.09(+0.26%) |
Dec 27, 2019 | 35.16 | 35.22 | 34.85 | 34.93 | 88,964 | -0.11(-0.30%) |
Dec 26, 2019 | 35.25 | 35.40 | 34.83 | 35.04 | 142,891 | -0.20(-0.57%) |
Dec 24, 2019 | 35.34 | 35.37 | 34.99 | 35.24 | 46,416 | -0.05(-0.13%) |
Dec 23, 2019 | 35.41 | 35.60 | 35.16 | 35.28 | 136,327 | -0.16(-0.44%) |
Dec 20, 2019 | 35.37 | 35.86 | 35.15 | 35.44 | 569,933 | +0.09(+0.25%) |
Dec 19, 2019 | 34.98 | 35.40 | 34.83 | 35.35 | 153,232 | +0.38(+1.09%) |
Dec 18, 2019 | 34.96 | 35.16 | 34.80 | 34.97 | 283,071 | +0.08(+0.21%) |
Dec 17, 2019 | 34.82 | 35.22 | 34.65 | 34.89 | 187,838 | +0.19(+0.56%) |
Dec 16, 2019 | 34.91 | 35.24 | 34.65 | 34.70 | 182,862 | -0.20(-0.58%) |
Dec 13, 2019 | 35.04 | 35.04 | 34.57 | 34.90 | 104,036 | -0.12(-0.34%) |
Dec 12, 2019 | 34.61 | 35.15 | 34.55 | 35.02 | 258,605 | +0.41(+1.19%) |
Dec 11, 2019 | 34.80 | 35.02 | 34.43 | 34.61 | 107,660 | -0.16(-0.45%) |
Dec 10, 2019 | 34.53 | 34.91 | 34.32 | 34.77 | 156,228 | +0.23(+0.67%) |
Dec 09, 2019 | 34.15 | 34.92 | 33.99 | 34.53 | 213,093 | +0.31(+0.90%) |
Dec 06, 2019 | 34.22 | 34.53 | 33.96 | 34.23 | 155,121 | +0.31(+0.93%) |
Dec 05, 2019 | 33.82 | 34.21 | 33.72 | 33.91 | 155,163 | +0.36(+1.07%) |
Dec 04, 2019 | 33.20 | 33.78 | 33.20 | 33.55 | 118,146 | +0.46(+1.38%) |
Dec 03, 2019 | 33.30 | 33.40 | 32.80 | 33.09 | 122,049 | -0.31(-0.92%) |
Dec 02, 2019 | 34.20 | 34.48 | 33.30 | 33.40 | 161,103 | -0.75(-2.20%) |
Nov 29, 2019 | 33.85 | 34.24 | 33.69 | 34.15 | 73,359 | +0.20(+0.60%) |
Nov 27, 2019 | 33.86 | 34.08 | 33.56 | 33.95 | 137,648 | +0.17(+0.51%) |
Nov 26, 2019 | 33.89 | 34.41 | 33.69 | 33.78 | 120,474 | -0.14(-0.40%) |
Nov 25, 2019 | 33.10 | 33.93 | 33.00 | 33.91 | 143,151 | +0.81(+2.45%) |
Nov 22, 2019 | 33.56 | 33.56 | 33.05 | 33.10 | 135,380 | -0.25(-0.74%) |
Nov 21, 2019 | 33.81 | 33.84 | 33.31 | 33.35 | 153,678 | -0.47(-1.40%) |
Nov 20, 2019 | 34.11 | 34.41 | 33.54 | 33.82 | 174,806 | -0.21(-0.62%) |
Nov 19, 2019 | 34.25 | 34.62 | 33.74 | 34.03 | 164,483 | -0.31(-0.90%) |
Nov 18, 2019 | 34.71 | 35.01 | 34.15 | 34.34 | 201,110 | -0.34(-0.99%) |
Nov 15, 2019 | 34.02 | 34.93 | 33.52 | 34.68 | 950,600 | +0.85(+2.53%) |
Nov 14, 2019 | 32.94 | 34.02 | 32.82 | 33.83 | 268,606 | +0.95(+2.90%) |
Nov 13, 2019 | 32.40 | 33.44 | 32.16 | 32.88 | 289,850 | +0.16(+0.48%) |
Nov 12, 2019 | 33.75 | 33.77 | 32.26 | 32.72 | 407,176 | -1.02(-3.04%) |
Nov 11, 2019 | 33.76 | 33.96 | 33.23 | 33.74 | 289,742 | +0.07(+0.20%) |
Nov 08, 2019 | 31.94 | 34.77 | 31.28 | 33.68 | 557,991 | -1.91(-5.36%) |
Nov 07, 2019 | 35.52 | 36.91 | 35.36 | 35.58 | 479,187 | +0.16(+0.44%) |
Nov 06, 2019 | 34.84 | 35.51 | 34.69 | 35.43 | 187,563 | +0.64(+1.83%) |
Nov 05, 2019 | 34.90 | 35.43 | 34.69 | 34.79 | 226,475 | -0.10(-0.30%) |
Nov 04, 2019 | 34.61 | 35.01 | 34.40 | 34.90 | 173,351 | +0.25(+0.73%) |
Nov 01, 2019 | 34.35 | 34.91 | 34.26 | 34.64 | 189,473 | +0.42(+1.22%) |
Oct 31, 2019 | 34.39 | 34.63 | 34.12 | 34.22 | 110,174 | -0.21(-0.61%) |
Oct 30, 2019 | 34.48 | 34.52 | 33.94 | 34.43 | 99,638 | -0.03(-0.09%) |
Oct 29, 2019 | 34.27 | 34.48 | 34.08 | 34.46 | 129,740 | +0.25(+0.72%) |
Oct 28, 2019 | 34.24 | 34.48 | 34.00 | 34.21 | 142,090 | +0.13(+0.37%) |
Oct 25, 2019 | 34.17 | 34.49 | 33.87 | 34.09 | 136,255 | -0.05(-0.15%) |
Oct 24, 2019 | 34.51 | 34.51 | 33.82 | 34.14 | 151,310 | -0.20(-0.59%) |
Oct 23, 2019 | 34.23 | 34.47 | 33.67 | 34.34 | 117,761 | +0.25(+0.75%) |
Oct 22, 2019 | 33.67 | 34.22 | 33.22 | 34.09 | 129,271 | +0.31(+0.91%) |
Oct 21, 2019 | 33.86 | 34.33 | 33.64 | 33.78 | 122,415 | +0.10(+0.31%) |
Oct 18, 2019 | 33.23 | 33.76 | 33.23 | 33.68 | 139,464 | +0.27(+0.81%) |
Oct 17, 2019 | 33.10 | 33.66 | 33.10 | 33.41 | 136,175 | +0.34(+1.04%) |
Oct 16, 2019 | 32.83 | 33.23 | 32.71 | 33.06 | 122,399 | +0.15(+0.45%) |
Oct 15, 2019 | 33.20 | 33.43 | 32.70 | 32.91 | 114,590 | -0.34(-1.03%) |
Oct 14, 2019 | 33.14 | 33.28 | 32.80 | 33.26 | 127,050 | +0.05(+0.16%) |
Oct 11, 2019 | 33.89 | 34.34 | 33.18 | 33.20 | 181,718 | -0.43(-1.27%) |
Oct 10, 2019 | 33.29 | 33.73 | 33.12 | 33.63 | 236,082 | +0.48(+1.44%) |
Oct 09, 2019 | 32.73 | 33.48 | 32.69 | 33.15 | 153,180 | +0.61(+1.88%) |
Oct 08, 2019 | 32.29 | 33.05 | 32.09 | 32.54 | 162,566 | -0.02(-0.05%) |
Oct 07, 2019 | 31.79 | 32.61 | 31.72 | 32.55 | 161,728 | +0.70(+2.21%) |
Oct 04, 2019 | 31.47 | 32.05 | 31.19 | 31.85 | 161,527 | +0.61(+1.94%) |
Oct 03, 2019 | 31.12 | 31.31 | 30.38 | 31.25 | 214,388 | +0.34(+1.09%) |
Oct 02, 2019 | 30.59 | 31.06 | 30.19 | 30.91 | 177,495 | +0.06(+0.19%) |
Oct 01, 2019 | 31.29 | 31.70 | 30.64 | 30.85 | 95,000 | -0.38(-1.22%) |
Sep 30, 2019 | 31.41 | 31.68 | 31.16 | 31.23 | 200,775 | -0.14(-0.45%) |
Sep 27, 2019 | 30.80 | 31.40 | 30.66 | 31.37 | 126,895 | +0.63(+2.04%) |
Sep 26, 2019 | 31.01 | 31.11 | 30.47 | 30.74 | 132,437 | -0.34(-1.08%) |
Sep 25, 2019 | 31.08 | 31.41 | 30.82 | 31.08 | 175,476 | +0.04(+0.14%) |
Sep 24, 2019 | 31.17 | 31.25 | 30.42 | 31.04 | 211,218 | +0.00(+0.00%) |
Sep 23, 2019 | 31.23 | 31.41 | 30.89 | 31.04 | 244,958 | -0.49(-1.57%) |
Sep 20, 2019 | 31.83 | 32.06 | 31.31 | 31.53 | 475,757 | -0.37(-1.17%) |
Sep 19, 2019 | 32.24 | 32.24 | 31.88 | 31.90 | 153,380 | -0.31(-0.97%) |
Sep 18, 2019 | 32.37 | 32.49 | 32.07 | 32.22 | 150,169 | -0.22(-0.67%) |
Sep 17, 2019 | 32.67 | 32.67 | 31.87 | 32.43 | 181,011 | -0.40(-1.21%) |
Sep 16, 2019 | 32.91 | 33.16 | 32.61 | 32.83 | 121,203 | -0.14(-0.43%) |
Sep 13, 2019 | 33.37 | 33.77 | 32.91 | 32.97 | 197,363 | -0.24(-0.72%) |
Sep 12, 2019 | 33.65 | 33.74 | 32.80 | 33.21 | 183,688 | -0.37(-1.09%) |
Sep 11, 2019 | 33.11 | 33.59 | 32.72 | 33.58 | 317,473 | +0.62(+1.88%) |
Sep 10, 2019 | 31.86 | 33.21 | 31.82 | 32.96 | 239,068 | +1.07(+3.35%) |
Sep 09, 2019 | 31.26 | 31.95 | 31.10 | 31.89 | 226,999 | +0.69(+2.21%) |
Sep 06, 2019 | 31.35 | 32.20 | 31.19 | 31.20 | 246,168 | -0.01(-0.05%) |
Sep 05, 2019 | 31.01 | 31.95 | 30.64 | 31.22 | 388,785 | +0.51(+1.66%) |
Sep 04, 2019 | 30.65 | 31.10 | 30.58 | 30.71 | 221,296 | +0.22(+0.71%) |
Sep 03, 2019 | 30.68 | 30.77 | 29.40 | 30.49 | 595,599 | -0.18(-0.59%) |
Aug 30, 2019 | 31.14 | 31.63 | 30.63 | 30.67 | 231,326 | -0.75(-2.38%) |
Aug 29, 2019 | 30.80 | 31.63 | 30.58 | 31.42 | 219,186 | +0.89(+2.92%) |
Aug 28, 2019 | 30.30 | 30.85 | 30.22 | 30.53 | 333,540 | +0.15(+0.49%) |
Aug 27, 2019 | 29.94 | 30.51 | 29.69 | 30.38 | 305,154 | +0.55(+1.86%) |
Aug 26, 2019 | 30.02 | 30.32 | 29.68 | 29.82 | 186,541 | -0.01(-0.03%) |
Aug 23, 2019 | 30.70 | 30.81 | 29.54 | 29.83 | 264,086 | -1.09(-3.53%) |
Aug 22, 2019 | 30.41 | 31.18 | 30.41 | 30.92 | 187,278 | +0.52(+1.72%) |
Aug 21, 2019 | 30.70 | 30.89 | 30.27 | 30.40 | 213,289 | -0.04(-0.12%) |
Aug 20, 2019 | 31.16 | 31.30 | 30.32 | 30.44 | 223,238 | -0.84(-2.68%) |
Aug 19, 2019 | 31.29 | 31.37 | 30.87 | 31.28 | 182,314 | +0.22(+0.72%) |
Aug 16, 2019 | 31.28 | 31.51 | 30.99 | 31.05 | 335,222 | -0.01(-0.05%) |
Aug 15, 2019 | 31.68 | 31.71 | 30.74 | 31.07 | 286,640 | -0.67(-2.10%) |
Aug 14, 2019 | 31.69 | 31.88 | 31.42 | 31.73 | 213,592 | -0.28(-0.89%) |
Aug 13, 2019 | 31.68 | 32.27 | 31.58 | 32.02 | 254,748 | +0.14(+0.44%) |
Aug 12, 2019 | 31.68 | 32.42 | 30.95 | 31.87 | 220,830 | +0.38(+1.21%) |
Aug 09, 2019 | 32.67 | 32.75 | 30.90 | 31.49 | 583,829 | -1.16(-3.56%) |
Aug 08, 2019 | 32.50 | 32.96 | 32.20 | 32.66 | 205,742 | +0.38(+1.18%) |
Aug 07, 2019 | 33.12 | 33.28 | 32.07 | 32.28 | 444,121 | -0.89(-2.70%) |
Aug 06, 2019 | 33.80 | 34.08 | 33.13 | 33.17 | 363,589 | -0.51(-1.51%) |
Aug 05, 2019 | 35.48 | 35.48 | 33.28 | 33.68 | 564,798 | -0.51(-1.48%) |
Aug 02, 2019 | 34.25 | 35.45 | 33.89 | 34.19 | 670,223 | +0.23(+0.68%) |
Aug 01, 2019 | 39.13 | 39.29 | 33.66 | 33.95 | 1,141,880 | -8.16(-19.38%) |
Jul 31, 2019 | 41.41 | 42.64 | 41.41 | 42.12 | 240,963 | +0.72(+1.75%) |
Jul 30, 2019 | 40.50 | 41.51 | 40.01 | 41.39 | 119,137 | +0.54(+1.31%) |
Jul 29, 2019 | 41.00 | 41.46 | 40.77 | 40.86 | 82,821 | -0.31(-0.76%) |
Jul 26, 2019 | 40.89 | 41.35 | 40.80 | 41.17 | 90,820 | +0.29(+0.71%) |
Jul 25, 2019 | 41.13 | 41.65 | 40.65 | 40.88 | 88,355 | -0.40(-0.96%) |
Jul 24, 2019 | 40.76 | 41.44 | 40.36 | 41.27 | 125,770 | +0.31(+0.75%) |
Jul 23, 2019 | 40.77 | 41.15 | 40.45 | 40.97 | 105,247 | +0.17(+0.42%) |
Jul 22, 2019 | 40.95 | 41.32 | 40.55 | 40.80 | 108,227 | -0.16(-0.38%) |
Jul 19, 2019 | 41.33 | 41.70 | 40.93 | 40.95 | 145,286 | -0.44(-1.06%) |
Jul 18, 2019 | 41.42 | 41.57 | 41.16 | 41.39 | 86,419 | -0.12(-0.29%) |
Jul 17, 2019 | 41.75 | 41.98 | 41.43 | 41.51 | 122,822 | -0.33(-0.78%) |
Jul 16, 2019 | 41.40 | 42.21 | 41.40 | 41.84 | 149,968 | +0.32(+0.77%) |
Jul 15, 2019 | 41.04 | 41.56 | 40.74 | 41.52 | 114,683 | +0.50(+1.22%) |
Jul 12, 2019 | 39.89 | 41.33 | 39.89 | 41.02 | 191,703 | +1.07(+2.67%) |
Jul 11, 2019 | 40.23 | 40.39 | 39.81 | 39.95 | 75,063 | -0.16(-0.41%) |
Jul 10, 2019 | 40.48 | 40.64 | 39.95 | 40.12 | 98,794 | -0.23(-0.57%) |
Jul 09, 2019 | 40.10 | 40.36 | 39.87 | 40.35 | 90,804 | +0.07(+0.17%) |
Jul 08, 2019 | 40.78 | 41.04 | 40.10 | 40.28 | 174,115 | -0.70(-1.71%) |
Jul 05, 2019 | 41.01 | 41.10 | 40.50 | 40.98 | 142,067 | -0.19(-0.47%) |
Jul 03, 2019 | 41.27 | 41.37 | 40.86 | 41.18 | 97,394 | +0.09(+0.22%) |
Jul 02, 2019 | 40.94 | 41.28 | 40.78 | 41.09 | 131,491 | +0.11(+0.27%) |
Jul 01, 2019 | 40.75 | 41.02 | 40.33 | 40.98 | 163,625 | +0.37(+0.90%) |
Jun 28, 2019 | 39.87 | 40.77 | 39.87 | 40.61 | 253,547 | +0.75(+1.89%) |
Jun 27, 2019 | 39.56 | 39.94 | 39.28 | 39.86 | 120,638 | +0.34(+0.85%) |
Jun 26, 2019 | 39.72 | 40.03 | 39.47 | 39.52 | 111,590 | -0.13(-0.34%) |
Jun 25, 2019 | 40.22 | 40.42 | 39.49 | 39.66 | 167,767 | -0.54(-1.35%) |
Jun 24, 2019 | 39.41 | 40.74 | 39.27 | 40.20 | 229,221 | +0.78(+1.99%) |
Jun 21, 2019 | 38.92 | 39.63 | 37.83 | 39.42 | 698,798 | +0.31(+0.78%) |
Jun 20, 2019 | 39.13 | 39.50 | 38.67 | 39.11 | 221,290 | +0.31(+0.79%) |
Jun 19, 2019 | 38.96 | 38.96 | 38.15 | 38.81 | 152,487 | -0.11(-0.29%) |
Jun 18, 2019 | 38.89 | 39.35 | 38.53 | 38.92 | 246,548 | +0.18(+0.46%) |
Jun 17, 2019 | 39.43 | 39.43 | 38.03 | 38.74 | 238,802 | -0.49(-1.25%) |
Jun 14, 2019 | 39.13 | 39.78 | 38.67 | 39.23 | 173,995 | +0.11(+0.29%) |
Jun 13, 2019 | 38.76 | 39.38 | 38.53 | 39.12 | 177,346 | +0.49(+1.27%) |
Jun 12, 2019 | 38.42 | 38.75 | 38.03 | 38.63 | 117,517 | +0.06(+0.15%) |
Jun 11, 2019 | 38.73 | 39.20 | 38.42 | 38.57 | 131,962 | -0.02(-0.06%) |
Jun 10, 2019 | 38.05 | 38.60 | 38.05 | 38.59 | 149,626 | +0.64(+1.69%) |
Jun 07, 2019 | 37.75 | 38.02 | 37.64 | 37.95 | 85,723 | +0.35(+0.93%) |
Jun 06, 2019 | 37.55 | 37.71 | 36.71 | 37.60 | 240,965 | +0.04(+0.12%) |
Jun 05, 2019 | 37.85 | 38.02 | 37.33 | 37.55 | 105,925 | -0.13(-0.36%) |
Jun 04, 2019 | 37.53 | 38.02 | 37.28 | 37.69 | 146,960 | +0.48(+1.30%) |