Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.24 | 37.60 | 37.03 | 37.56 | 267,942 | +0.57(+1.54%) |
May 28, 2020 | 36.96 | 37.38 | 36.95 | 36.99 | 199,013 | +0.93(+2.57%) |
May 27, 2020 | 35.62 | 36.07 | 35.42 | 36.07 | 278,429 | -0.36(-0.98%) |
May 26, 2020 | 36.76 | 36.81 | 36.32 | 36.42 | 180,380 | +0.16(+0.44%) |
May 22, 2020 | 36.26 | 36.51 | 36.14 | 36.26 | 257,831 | +0.17(+0.47%) |
May 21, 2020 | 36.77 | 36.77 | 36.01 | 36.09 | 206,688 | -0.39(-1.07%) |
May 20, 2020 | 36.82 | 36.85 | 36.32 | 36.49 | 324,372 | +1.12(+3.17%) |
May 19, 2020 | 35.58 | 35.90 | 35.34 | 35.36 | 212,122 | -0.32(-0.90%) |
May 18, 2020 | 35.31 | 35.83 | 35.26 | 35.68 | 225,809 | +0.71(+2.04%) |
May 15, 2020 | 34.65 | 34.99 | 34.65 | 34.97 | 172,112 | -0.23(-0.66%) |
May 14, 2020 | 35.38 | 35.46 | 34.79 | 35.20 | 317,965 | +0.37(+1.07%) |
May 13, 2020 | 35.29 | 35.40 | 34.63 | 34.83 | 286,641 | +0.08(+0.23%) |
May 12, 2020 | 35.35 | 35.43 | 34.75 | 34.75 | 208,498 | -0.69(-1.93%) |
May 11, 2020 | 35.02 | 35.63 | 34.96 | 35.44 | 534,687 | +0.73(+2.10%) |
May 08, 2020 | 34.54 | 34.84 | 34.36 | 34.71 | 228,958 | +0.62(+1.83%) |
May 07, 2020 | 34.31 | 34.38 | 33.95 | 34.08 | 165,631 | -0.55(-1.59%) |
May 06, 2020 | 34.85 | 35.29 | 34.63 | 34.63 | 323,355 | +0.19(+0.54%) |
May 05, 2020 | 34.34 | 34.56 | 34.28 | 34.45 | 164,882 | +0.53(+1.55%) |
May 04, 2020 | 34.06 | 34.11 | 33.71 | 33.92 | 225,860 | -0.29(-0.86%) |
May 01, 2020 | 34.46 | 34.76 | 34.12 | 34.22 | 432,977 | -0.55(-1.59%) |
Apr 30, 2020 | 35.03 | 35.11 | 34.63 | 34.77 | 229,264 | +0.00(+0.00%) |
Apr 29, 2020 | 34.67 | 34.96 | 34.41 | 34.77 | 289,926 | +0.57(+1.67%) |
Apr 28, 2020 | 34.74 | 34.78 | 34.19 | 34.20 | 293,705 | -0.58(-1.66%) |
Apr 27, 2020 | 34.38 | 34.90 | 34.38 | 34.78 | 299,069 | +1.06(+3.14%) |
Apr 24, 2020 | 33.44 | 33.83 | 33.26 | 33.72 | 322,317 | +0.61(+1.86%) |
Apr 23, 2020 | 33.42 | 33.69 | 33.04 | 33.10 | 311,621 | +0.40(+1.22%) |
Apr 22, 2020 | 32.56 | 32.79 | 32.40 | 32.70 | 246,826 | +0.53(+1.66%) |
Apr 21, 2020 | 32.24 | 32.45 | 32.11 | 32.17 | 400,365 | -0.26(-0.80%) |
Apr 20, 2020 | 32.06 | 32.76 | 31.97 | 32.43 | 412,229 | +0.83(+2.62%) |
Apr 17, 2020 | 31.77 | 31.77 | 31.26 | 31.60 | 287,939 | +0.39(+1.25%) |
Apr 16, 2020 | 31.45 | 31.52 | 30.93 | 31.21 | 243,652 | +0.81(+2.66%) |
Apr 15, 2020 | 30.38 | 30.55 | 30.25 | 30.40 | 263,700 | -1.04(-3.31%) |
Apr 14, 2020 | 31.15 | 31.51 | 31.02 | 31.44 | 232,870 | +0.51(+1.64%) |
Apr 13, 2020 | 31.16 | 31.16 | 30.54 | 30.93 | 213,686 | +0.03(+0.09%) |
Apr 09, 2020 | 30.60 | 31.10 | 30.32 | 30.90 | 334,562 | +0.41(+1.34%) |
Apr 08, 2020 | 30.09 | 30.62 | 29.66 | 30.50 | 559,007 | +0.39(+1.30%) |
Apr 07, 2020 | 30.50 | 30.66 | 30.08 | 30.10 | 445,211 | +0.21(+0.71%) |
Apr 06, 2020 | 29.62 | 30.08 | 29.42 | 29.89 | 414,891 | +1.17(+4.06%) |
Apr 03, 2020 | 28.91 | 29.08 | 28.55 | 28.72 | 420,282 | -0.05(-0.19%) |
Apr 02, 2020 | 28.02 | 28.87 | 27.84 | 28.78 | 512,100 | -0.12(-0.43%) |
Apr 01, 2020 | 28.52 | 29.61 | 28.51 | 28.90 | 673,642 | -0.29(-1.01%) |
Mar 31, 2020 | 29.00 | 29.49 | 28.88 | 29.20 | 275,398 | +0.13(+0.46%) |
Mar 30, 2020 | 28.72 | 29.12 | 28.33 | 29.06 | 367,298 | +0.44(+1.52%) |
Mar 27, 2020 | 27.85 | 29.01 | 27.82 | 28.63 | 537,008 | +0.09(+0.31%) |
Mar 26, 2020 | 27.82 | 28.57 | 27.82 | 28.54 | 738,911 | +1.28(+4.70%) |
Mar 25, 2020 | 26.88 | 27.31 | 26.20 | 27.26 | 3,398,334 | +0.37(+1.36%) |
Mar 24, 2020 | 27.38 | 27.46 | 26.45 | 26.89 | 1,010,699 | +0.12(+0.47%) |
Mar 23, 2020 | 26.57 | 27.28 | 26.29 | 26.77 | 729,057 | +0.77(+2.94%) |
Mar 20, 2020 | 27.01 | 27.15 | 25.96 | 26.00 | 528,919 | -1.80(-6.47%) |
Mar 19, 2020 | 28.01 | 28.31 | 27.68 | 27.80 | 581,403 | -1.32(-4.52%) |
Mar 18, 2020 | 28.22 | 29.12 | 27.86 | 29.12 | 578,732 | -1.06(-3.51%) |
Mar 17, 2020 | 28.96 | 30.42 | 28.38 | 30.17 | 496,920 | +2.22(+7.93%) |
Mar 16, 2020 | 27.10 | 29.06 | 27.10 | 27.96 | 491,921 | -2.47(-8.10%) |
Mar 13, 2020 | 30.50 | 30.56 | 28.29 | 30.42 | 503,192 | +1.40(+4.81%) |
Mar 12, 2020 | 29.71 | 30.07 | 28.64 | 29.03 | 522,832 | -2.51(-7.96%) |
Mar 11, 2020 | 32.54 | 32.63 | 31.23 | 31.54 | 362,170 | -2.18(-6.47%) |
Mar 10, 2020 | 33.74 | 33.76 | 32.71 | 33.72 | 361,412 | +0.64(+1.94%) |
Mar 09, 2020 | 33.01 | 33.79 | 32.92 | 33.08 | 409,313 | -1.79(-5.13%) |
Mar 06, 2020 | 34.33 | 34.91 | 34.26 | 34.87 | 426,461 | +0.17(+0.49%) |
Mar 05, 2020 | 34.66 | 35.02 | 34.45 | 34.70 | 482,841 | -0.69(-1.94%) |
Mar 04, 2020 | 35.27 | 35.38 | 34.77 | 35.38 | 736,581 | +0.84(+2.42%) |
Mar 03, 2020 | 35.18 | 35.84 | 34.40 | 34.55 | 554,944 | -1.15(-3.22%) |
Mar 02, 2020 | 35.18 | 35.70 | 34.71 | 35.69 | 565,293 | +1.57(+4.59%) |
Feb 28, 2020 | 33.58 | 34.13 | 33.32 | 34.13 | 523,527 | -0.11(-0.31%) |
Feb 27, 2020 | 34.04 | 34.93 | 34.04 | 34.23 | 1,148,284 | -0.34(-0.98%) |
Feb 26, 2020 | 34.85 | 35.19 | 34.34 | 34.57 | 2,440,626 | -0.29(-0.84%) |
Feb 25, 2020 | 35.05 | 35.22 | 34.71 | 34.87 | 893,317 | -0.49(-1.38%) |
Feb 24, 2020 | 34.91 | 35.58 | 34.91 | 35.36 | 215,633 | -1.15(-3.15%) |
Feb 21, 2020 | 36.73 | 36.81 | 36.36 | 36.50 | 230,868 | -0.90(-2.40%) |
Feb 20, 2020 | 36.98 | 37.46 | 36.93 | 37.40 | 499,638 | +1.00(+2.74%) |
Feb 19, 2020 | 35.88 | 36.60 | 35.71 | 36.41 | 459,524 | +0.90(+2.53%) |
Feb 18, 2020 | 35.60 | 35.69 | 35.48 | 35.51 | 122,366 | -0.42(-1.16%) |
Feb 14, 2020 | 35.87 | 35.95 | 35.70 | 35.93 | 208,961 | +0.36(+1.03%) |
Feb 13, 2020 | 35.53 | 35.66 | 35.39 | 35.56 | 186,750 | -0.21(-0.60%) |
Feb 12, 2020 | 35.77 | 35.86 | 35.60 | 35.77 | 253,749 | -0.18(-0.50%) |
Feb 11, 2020 | 35.79 | 35.97 | 35.76 | 35.95 | 265,413 | +0.59(+1.66%) |
Feb 10, 2020 | 35.32 | 35.36 | 35.20 | 35.36 | 191,139 | +0.24(+0.68%) |
Feb 07, 2020 | 35.36 | 35.44 | 35.08 | 35.12 | 194,131 | -0.63(-1.77%) |
Feb 06, 2020 | 35.76 | 35.80 | 35.60 | 35.76 | 201,418 | +0.20(+0.55%) |
Feb 05, 2020 | 35.43 | 35.68 | 35.43 | 35.56 | 263,916 | +0.67(+1.91%) |
Feb 04, 2020 | 34.86 | 35.01 | 34.83 | 34.89 | 284,748 | +0.68(+1.98%) |
Feb 03, 2020 | 34.25 | 34.48 | 34.22 | 34.22 | 577,650 | +0.06(+0.18%) |
Jan 31, 2020 | 34.45 | 34.50 | 34.09 | 34.15 | 370,063 | -0.77(-2.19%) |
Jan 30, 2020 | 34.81 | 34.95 | 34.53 | 34.92 | 478,525 | -0.45(-1.26%) |
Jan 29, 2020 | 35.23 | 35.36 | 35.17 | 35.36 | 2,784,700 | +0.32(+0.91%) |
Jan 28, 2020 | 35.10 | 35.43 | 34.97 | 35.04 | 1,361,287 | +0.65(+1.89%) |
Jan 27, 2020 | 34.47 | 34.76 | 34.39 | 34.39 | 1,257,143 | -0.74(-2.10%) |
Jan 24, 2020 | 35.36 | 35.68 | 35.01 | 35.13 | 1,051,098 | +0.32(+0.92%) |
Jan 23, 2020 | 34.47 | 34.88 | 34.26 | 34.81 | 1,147,783 | +0.27(+0.77%) |
Jan 22, 2020 | 34.75 | 34.79 | 34.45 | 34.55 | 248,510 | +0.14(+0.41%) |
Jan 21, 2020 | 34.47 | 34.53 | 34.30 | 34.40 | 252,788 | +0.93(+2.79%) |
Jan 17, 2020 | 33.65 | 33.66 | 33.42 | 33.47 | 170,651 | +0.03(+0.08%) |
Jan 16, 2020 | 33.57 | 33.61 | 33.31 | 33.44 | 288,471 | +0.02(+0.05%) |
Jan 15, 2020 | 33.42 | 33.49 | 33.28 | 33.42 | 269,158 | +0.09(+0.27%) |
Jan 14, 2020 | 32.93 | 33.51 | 32.93 | 33.33 | 262,433 | +0.34(+1.03%) |
Jan 13, 2020 | 32.85 | 33.04 | 32.77 | 33.00 | 195,439 | +0.26(+0.79%) |
Jan 10, 2020 | 32.77 | 32.94 | 32.69 | 32.74 | 142,228 | -0.08(-0.24%) |
Jan 09, 2020 | 32.87 | 32.97 | 32.80 | 32.82 | 257,835 | +0.37(+1.12%) |
Jan 08, 2020 | 32.17 | 32.52 | 32.13 | 32.45 | 233,509 | +0.20(+0.63%) |
Jan 07, 2020 | 32.36 | 32.46 | 32.24 | 32.25 | 529,362 | -0.30(-0.93%) |
Jan 06, 2020 | 32.28 | 32.58 | 32.28 | 32.55 | 200,807 | +0.04(+0.14%) |
Jan 03, 2020 | 32.15 | 32.61 | 32.15 | 32.51 | 218,623 | -0.45(-1.35%) |
Jan 02, 2020 | 32.77 | 32.96 | 32.71 | 32.95 | 237,871 | +0.17(+0.52%) |
Dec 31, 2019 | 32.55 | 32.80 | 32.49 | 32.78 | 226,711 | +0.12(+0.35%) |
Dec 30, 2019 | 32.91 | 32.99 | 32.58 | 32.67 | 453,309 | -0.65(-1.95%) |
Dec 27, 2019 | 33.38 | 33.46 | 33.17 | 33.32 | 1,056,940 | -0.31(-0.93%) |
Dec 26, 2019 | 33.56 | 33.88 | 33.45 | 33.63 | 2,634,138 | -0.01(-0.03%) |
Dec 24, 2019 | 32.36 | 33.82 | 32.35 | 33.64 | 758,777 | +1.33(+4.10%) |
Dec 23, 2019 | 32.36 | 32.36 | 32.19 | 32.31 | 170,091 | +0.30(+0.95%) |
Dec 20, 2019 | 32.08 | 32.15 | 32.01 | 32.01 | 231,879 | -0.16(-0.50%) |
Dec 19, 2019 | 31.97 | 32.20 | 31.94 | 32.17 | 212,310 | +0.36(+1.15%) |
Dec 18, 2019 | 31.71 | 31.91 | 31.71 | 31.80 | 283,075 | -0.33(-1.02%) |
Dec 17, 2019 | 32.01 | 32.19 | 31.94 | 32.13 | 251,981 | -0.57(-1.74%) |
Dec 16, 2019 | 32.72 | 32.86 | 32.69 | 32.70 | 112,154 | +0.02(+0.05%) |
Dec 13, 2019 | 32.84 | 33.06 | 32.58 | 32.69 | 166,045 | +0.28(+0.88%) |
Dec 12, 2019 | 32.35 | 32.56 | 32.18 | 32.40 | 235,799 | +0.23(+0.72%) |
Dec 11, 2019 | 32.03 | 32.29 | 32.03 | 32.17 | 92,310 | -0.32(-0.99%) |
Dec 10, 2019 | 32.55 | 32.60 | 32.23 | 32.49 | 239,201 | +0.53(+1.67%) |
Dec 09, 2019 | 31.89 | 32.18 | 31.87 | 31.96 | 128,422 | +0.20(+0.64%) |
Dec 06, 2019 | 31.93 | 31.95 | 31.72 | 31.75 | 403,318 | -0.81(-2.49%) |
Dec 05, 2019 | 32.58 | 32.60 | 32.42 | 32.56 | 311,644 | -0.07(-0.22%) |
Dec 04, 2019 | 32.63 | 32.76 | 32.55 | 32.63 | 119,502 | +0.30(+0.94%) |
Dec 03, 2019 | 32.08 | 32.35 | 32.03 | 32.33 | 314,636 | -0.06(-0.19%) |
Dec 02, 2019 | 32.56 | 32.56 | 32.25 | 32.39 | 222,227 | -0.21(-0.66%) |
Nov 29, 2019 | 32.66 | 32.72 | 32.53 | 32.60 | 224,914 | -0.06(-0.19%) |
Nov 27, 2019 | 32.53 | 32.68 | 32.34 | 32.67 | 201,209 | -0.10(-0.30%) |
Nov 26, 2019 | 32.80 | 32.90 | 32.75 | 32.77 | 222,906 | -0.16(-0.49%) |
Nov 25, 2019 | 32.88 | 33.01 | 32.85 | 32.93 | 139,321 | +0.20(+0.63%) |
Nov 22, 2019 | 32.85 | 32.87 | 32.66 | 32.72 | 107,176 | +0.14(+0.44%) |
Nov 21, 2019 | 32.60 | 32.67 | 32.47 | 32.58 | 140,491 | +0.05(+0.16%) |
Nov 20, 2019 | 32.87 | 32.89 | 32.47 | 32.52 | 185,337 | -0.53(-1.59%) |
Nov 19, 2019 | 33.25 | 33.36 | 33.01 | 33.05 | 149,107 | +0.25(+0.76%) |
Nov 18, 2019 | 32.76 | 32.99 | 32.75 | 32.80 | 210,211 | +0.30(+0.93%) |
Nov 15, 2019 | 32.25 | 32.58 | 32.22 | 32.50 | 152,564 | +0.41(+1.28%) |
Nov 14, 2019 | 32.29 | 32.35 | 31.95 | 32.09 | 137,760 | -0.08(-0.25%) |
Nov 13, 2019 | 32.12 | 32.30 | 32.09 | 32.17 | 293,136 | -0.37(-1.12%) |
Nov 12, 2019 | 32.63 | 32.73 | 32.49 | 32.53 | 136,942 | -0.40(-1.22%) |
Nov 11, 2019 | 32.89 | 33.05 | 32.87 | 32.93 | 141,589 | -0.54(-1.62%) |
Nov 08, 2019 | 33.74 | 33.79 | 33.33 | 33.48 | 194,693 | -0.26(-0.77%) |
Nov 07, 2019 | 33.72 | 33.89 | 33.65 | 33.74 | 238,837 | +0.39(+1.17%) |
Nov 06, 2019 | 33.32 | 33.42 | 33.25 | 33.34 | 300,102 | +0.02(+0.05%) |
Nov 05, 2019 | 33.48 | 33.50 | 33.25 | 33.33 | 642,481 | +0.37(+1.11%) |
Nov 04, 2019 | 33.16 | 33.23 | 32.92 | 32.96 | 323,556 | +0.37(+1.15%) |
Nov 01, 2019 | 32.67 | 32.87 | 32.56 | 32.59 | 407,587 | +0.48(+1.50%) |
Oct 31, 2019 | 32.05 | 32.18 | 31.99 | 32.11 | 300,229 | +0.04(+0.11%) |
Oct 30, 2019 | 31.93 | 32.08 | 31.79 | 32.07 | 309,105 | +1.19(+3.86%) |
Oct 29, 2019 | 30.74 | 31.29 | 30.69 | 30.88 | 473,644 | +1.39(+4.71%) |
Oct 28, 2019 | 29.58 | 29.70 | 29.49 | 29.49 | 272,711 | +0.31(+1.07%) |
Oct 25, 2019 | 29.17 | 29.33 | 29.07 | 29.18 | 278,502 | +0.01(+0.03%) |
Oct 24, 2019 | 29.35 | 29.38 | 29.04 | 29.17 | 232,170 | +0.04(+0.12%) |
Oct 23, 2019 | 29.05 | 29.18 | 28.92 | 29.13 | 164,057 | +0.46(+1.61%) |
Oct 22, 2019 | 28.43 | 28.91 | 28.36 | 28.67 | 505,585 | -1.81(-5.93%) |
Oct 21, 2019 | 30.66 | 30.71 | 30.47 | 30.48 | 143,108 | +0.06(+0.20%) |
Oct 18, 2019 | 30.43 | 30.45 | 30.21 | 30.42 | 115,153 | +0.04(+0.12%) |
Oct 17, 2019 | 30.60 | 30.60 | 30.26 | 30.38 | 139,384 | +0.23(+0.77%) |
Oct 16, 2019 | 30.50 | 30.50 | 30.12 | 30.15 | 206,186 | +0.17(+0.56%) |
Oct 15, 2019 | 29.75 | 30.12 | 29.61 | 29.98 | 122,404 | +0.68(+2.31%) |
Oct 14, 2019 | 29.01 | 29.45 | 29.01 | 29.30 | 131,071 | -0.22(-0.75%) |
Oct 11, 2019 | 29.48 | 29.67 | 29.45 | 29.53 | 276,256 | +0.52(+1.78%) |
Oct 10, 2019 | 29.20 | 29.30 | 28.92 | 29.01 | 218,956 | -0.07(-0.24%) |
Oct 09, 2019 | 29.21 | 29.28 | 29.01 | 29.08 | 267,966 | +0.51(+1.78%) |
Oct 08, 2019 | 28.71 | 28.80 | 28.53 | 28.57 | 195,887 | -0.16(-0.56%) |
Oct 07, 2019 | 28.64 | 28.89 | 28.64 | 28.73 | 184,112 | -0.14(-0.49%) |
Oct 04, 2019 | 28.74 | 28.96 | 28.69 | 28.88 | 186,829 | +0.35(+1.22%) |
Oct 03, 2019 | 28.26 | 28.55 | 28.18 | 28.53 | 146,231 | +0.22(+0.79%) |
Oct 02, 2019 | 28.23 | 28.44 | 28.15 | 28.31 | 228,187 | -0.71(-2.45%) |
Oct 01, 2019 | 29.32 | 29.35 | 28.90 | 29.02 | 161,017 | -0.88(-2.95%) |
Sep 30, 2019 | 29.96 | 30.12 | 29.85 | 29.90 | 107,646 | -0.09(-0.30%) |
Sep 27, 2019 | 30.23 | 30.26 | 29.85 | 29.99 | 98,526 | +0.00(+0.00%) |
Sep 26, 2019 | 30.10 | 30.20 | 29.88 | 29.99 | 132,624 | -0.11(-0.35%) |
Sep 25, 2019 | 30.02 | 30.17 | 29.95 | 30.09 | 178,803 | -0.54(-1.77%) |
Sep 24, 2019 | 31.20 | 31.20 | 30.64 | 30.64 | 198,204 | -0.04(-0.12%) |
Sep 23, 2019 | 30.70 | 30.76 | 30.61 | 30.67 | 106,684 | -0.07(-0.23%) |
Sep 20, 2019 | 30.56 | 30.82 | 30.56 | 30.74 | 157,282 | -0.43(-1.37%) |
Sep 19, 2019 | 31.14 | 31.30 | 31.10 | 31.17 | 124,964 | +0.15(+0.49%) |
Sep 18, 2019 | 31.07 | 31.15 | 30.85 | 31.02 | 120,699 | -0.07(-0.23%) |
Sep 17, 2019 | 31.09 | 31.18 | 31.03 | 31.09 | 165,004 | +0.16(+0.52%) |
Sep 16, 2019 | 30.85 | 30.98 | 30.85 | 30.93 | 95,938 | -0.01(-0.03%) |
Sep 13, 2019 | 31.15 | 31.22 | 30.92 | 30.94 | 124,478 | +0.12(+0.40%) |
Sep 12, 2019 | 30.54 | 30.87 | 30.52 | 30.82 | 161,080 | -0.12(-0.37%) |
Sep 11, 2019 | 30.89 | 30.95 | 30.74 | 30.93 | 133,702 | -0.04(-0.14%) |
Sep 10, 2019 | 30.39 | 31.00 | 30.24 | 30.98 | 142,884 | +0.15(+0.49%) |
Sep 09, 2019 | 30.60 | 30.82 | 30.49 | 30.82 | 137,569 | +0.33(+1.08%) |
Sep 06, 2019 | 30.36 | 30.61 | 30.31 | 30.50 | 133,915 | +0.32(+1.06%) |
Sep 05, 2019 | 30.41 | 30.42 | 30.07 | 30.17 | 148,610 | +0.09(+0.30%) |
Sep 04, 2019 | 30.22 | 30.29 | 30.01 | 30.09 | 147,363 | +0.20(+0.66%) |
Sep 03, 2019 | 29.62 | 29.89 | 29.58 | 29.89 | 139,715 | -0.02(-0.06%) |
Aug 30, 2019 | 30.05 | 30.06 | 29.72 | 29.91 | 123,354 | -0.09(-0.30%) |
Aug 29, 2019 | 29.97 | 30.04 | 29.85 | 30.00 | 138,818 | +0.37(+1.26%) |
Aug 28, 2019 | 29.66 | 29.88 | 29.53 | 29.62 | 278,798 | +0.09(+0.30%) |
Aug 27, 2019 | 29.87 | 29.95 | 29.52 | 29.53 | 333,893 | -0.41(-1.37%) |
Aug 26, 2019 | 29.95 | 30.01 | 29.85 | 29.94 | 220,100 | +0.20(+0.69%) |
Aug 23, 2019 | 30.08 | 30.26 | 29.69 | 29.74 | 317,823 | +0.07(+0.24%) |
Aug 22, 2019 | 30.02 | 30.04 | 29.65 | 29.67 | 112,834 | -0.07(-0.24%) |
Aug 21, 2019 | 29.64 | 29.74 | 29.48 | 29.74 | 466,081 | +0.00(+0.00%) |
Aug 20, 2019 | 30.04 | 30.11 | 29.72 | 29.74 | 165,379 | -0.12(-0.39%) |
Aug 19, 2019 | 29.90 | 30.13 | 29.84 | 29.85 | 230,646 | +0.36(+1.24%) |
Aug 16, 2019 | 28.84 | 29.68 | 28.84 | 29.49 | 595,203 | +0.54(+1.88%) |
Aug 15, 2019 | 28.92 | 29.11 | 28.77 | 28.95 | 177,617 | -0.18(-0.61%) |
Aug 14, 2019 | 29.20 | 29.33 | 29.12 | 29.12 | 160,816 | -0.69(-2.33%) |
Aug 13, 2019 | 29.45 | 30.08 | 29.42 | 29.82 | 240,223 | +0.30(+1.03%) |
Aug 12, 2019 | 29.67 | 29.79 | 29.49 | 29.52 | 155,621 | -0.45(-1.49%) |
Aug 09, 2019 | 29.87 | 30.09 | 29.74 | 29.96 | 171,999 | +0.06(+0.21%) |
Aug 08, 2019 | 30.00 | 30.07 | 29.86 | 29.90 | 147,431 | +0.12(+0.42%) |
Aug 07, 2019 | 29.48 | 29.90 | 29.42 | 29.77 | 230,224 | -0.05(-0.18%) |
Aug 06, 2019 | 29.98 | 29.99 | 29.65 | 29.83 | 279,461 | +0.12(+0.42%) |
Aug 05, 2019 | 30.00 | 30.01 | 29.63 | 29.70 | 216,164 | -0.77(-2.54%) |
Aug 02, 2019 | 30.51 | 30.56 | 30.33 | 30.48 | 169,753 | -0.16(-0.52%) |
Aug 01, 2019 | 30.91 | 31.06 | 30.56 | 30.64 | 516,923 | -0.31(-1.01%) |
Jul 31, 2019 | 31.76 | 31.77 | 30.67 | 30.95 | 312,038 | -0.75(-2.36%) |
Jul 30, 2019 | 31.42 | 32.01 | 31.20 | 31.70 | 727,492 | -2.21(-6.51%) |
Jul 29, 2019 | 33.58 | 33.99 | 33.43 | 33.90 | 348,431 | +0.45(+1.33%) |
Jul 26, 2019 | 33.18 | 33.51 | 33.17 | 33.46 | 119,310 | +0.02(+0.05%) |
Jul 25, 2019 | 34.14 | 34.14 | 33.43 | 33.44 | 156,282 | -0.80(-2.34%) |
Jul 24, 2019 | 34.15 | 34.29 | 33.86 | 34.24 | 155,196 | +0.09(+0.26%) |
Jul 23, 2019 | 34.03 | 34.25 | 33.95 | 34.15 | 97,683 | +0.29(+0.87%) |
Jul 22, 2019 | 33.81 | 33.96 | 33.74 | 33.86 | 501,299 | +0.36(+1.09%) |
Jul 19, 2019 | 33.49 | 33.68 | 33.40 | 33.50 | 304,454 | -0.67(-1.95%) |
Jul 18, 2019 | 33.86 | 34.18 | 33.74 | 34.16 | 264,975 | +0.26(+0.76%) |
Jul 17, 2019 | 33.85 | 34.27 | 33.82 | 33.90 | 543,178 | -1.26(-3.57%) |
Jul 16, 2019 | 35.46 | 35.46 | 35.12 | 35.16 | 104,275 | -0.22(-0.63%) |
Jul 15, 2019 | 35.36 | 35.43 | 35.20 | 35.38 | 126,826 | +0.38(+1.09%) |
Jul 12, 2019 | 35.04 | 35.05 | 34.77 | 35.00 | 220,982 | -0.25(-0.71%) |
Jul 11, 2019 | 35.28 | 35.50 | 35.18 | 35.25 | 218,619 | +1.06(+3.10%) |
Jul 10, 2019 | 33.57 | 34.27 | 33.53 | 34.19 | 436,885 | +0.83(+2.48%) |
Jul 09, 2019 | 33.65 | 33.90 | 32.83 | 33.36 | 597,902 | -1.74(-4.97%) |
Jul 08, 2019 | 35.24 | 35.25 | 35.04 | 35.11 | 294,189 | -0.45(-1.25%) |
Jul 05, 2019 | 35.28 | 35.58 | 35.24 | 35.55 | 82,573 | +0.08(+0.23%) |
Jul 03, 2019 | 35.59 | 35.60 | 35.40 | 35.47 | 64,373 | +0.19(+0.53%) |
Jul 02, 2019 | 35.42 | 35.44 | 35.21 | 35.28 | 93,705 | -0.12(-0.35%) |
Jul 01, 2019 | 35.64 | 35.76 | 35.39 | 35.41 | 272,344 | +0.45(+1.27%) |
Jun 28, 2019 | 34.84 | 35.03 | 34.71 | 34.96 | 97,402 | +0.20(+0.59%) |
Jun 27, 2019 | 34.71 | 34.84 | 34.70 | 34.76 | 102,522 | +0.26(+0.75%) |
Jun 26, 2019 | 34.73 | 34.74 | 34.41 | 34.50 | 204,222 | +0.21(+0.62%) |
Jun 25, 2019 | 34.50 | 34.64 | 34.26 | 34.29 | 282,376 | -0.34(-0.98%) |
Jun 24, 2019 | 34.93 | 34.99 | 34.55 | 34.63 | 786,010 | -0.89(-2.51%) |
Jun 21, 2019 | 35.63 | 35.71 | 35.41 | 35.52 | 300,185 | -0.12(-0.35%) |
Jun 20, 2019 | 35.83 | 35.94 | 35.63 | 35.64 | 217,316 | +0.50(+1.42%) |
Jun 19, 2019 | 34.98 | 35.21 | 34.90 | 35.14 | 378,101 | +1.04(+3.05%) |
Jun 18, 2019 | 33.86 | 34.28 | 33.80 | 34.10 | 157,103 | +0.48(+1.43%) |
Jun 17, 2019 | 33.51 | 33.75 | 33.48 | 33.62 | 292,996 | +0.32(+0.96%) |
Jun 14, 2019 | 33.41 | 33.41 | 33.26 | 33.30 | 242,103 | -0.02(-0.05%) |
Jun 13, 2019 | 33.13 | 33.36 | 33.08 | 33.32 | 143,006 | +0.14(+0.43%) |
Jun 12, 2019 | 33.19 | 33.24 | 33.03 | 33.17 | 228,080 | -0.96(-2.82%) |
Jun 11, 2019 | 34.50 | 34.50 | 33.99 | 34.14 | 292,068 | +0.43(+1.27%) |
Jun 10, 2019 | 33.57 | 33.83 | 33.48 | 33.71 | 148,679 | +0.21(+0.64%) |
Jun 07, 2019 | 33.54 | 33.71 | 33.42 | 33.50 | 343,999 | +0.11(+0.32%) |
Jun 06, 2019 | 33.36 | 33.51 | 33.21 | 33.39 | 157,573 | +0.05(+0.16%) |
Jun 05, 2019 | 33.46 | 33.48 | 33.18 | 33.33 | 174,164 | -0.21(-0.64%) |
Jun 04, 2019 | 33.29 | 33.55 | 33.09 | 33.55 | 232,925 | +0.74(+2.25%) |