Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.66 | 29.67 | 28.97 | 29.34 | 1,298,313 | -0.36(-1.22%) |
May 28, 2020 | 31.25 | 31.25 | 29.61 | 29.70 | 1,054,504 | -1.35(-4.36%) |
May 27, 2020 | 30.80 | 31.40 | 30.73 | 31.05 | 1,176,546 | +0.82(+2.72%) |
May 26, 2020 | 29.84 | 30.71 | 29.50 | 30.23 | 1,243,375 | +1.69(+5.91%) |
May 22, 2020 | 28.93 | 28.93 | 28.31 | 28.54 | 984,723 | -0.53(-1.82%) |
May 21, 2020 | 30.01 | 30.16 | 28.99 | 29.07 | 1,455,089 | -1.13(-3.73%) |
May 20, 2020 | 30.23 | 30.73 | 29.97 | 30.20 | 1,062,363 | +0.53(+1.78%) |
May 19, 2020 | 29.75 | 30.67 | 29.57 | 29.67 | 936,061 | -0.12(-0.40%) |
May 18, 2020 | 28.71 | 30.02 | 28.65 | 29.79 | 1,582,546 | +2.30(+8.38%) |
May 15, 2020 | 26.65 | 27.51 | 26.14 | 27.49 | 1,200,922 | +1.28(+4.90%) |
May 14, 2020 | 25.37 | 26.29 | 24.61 | 26.20 | 1,224,947 | +0.32(+1.25%) |
May 13, 2020 | 26.80 | 26.88 | 25.43 | 25.88 | 1,483,327 | -1.24(-4.58%) |
May 12, 2020 | 27.34 | 27.93 | 27.11 | 27.12 | 1,672,990 | +0.08(+0.29%) |
May 11, 2020 | 27.32 | 27.50 | 26.80 | 27.04 | 1,390,990 | -0.79(-2.84%) |
May 08, 2020 | 26.74 | 27.87 | 26.70 | 27.83 | 1,097,772 | +1.65(+6.31%) |
May 07, 2020 | 25.93 | 26.28 | 25.84 | 26.18 | 903,870 | +0.57(+2.21%) |
May 06, 2020 | 25.97 | 26.08 | 25.43 | 25.61 | 803,047 | -0.05(-0.19%) |
May 05, 2020 | 25.71 | 26.39 | 25.66 | 25.66 | 858,420 | +0.13(+0.50%) |
May 04, 2020 | 25.64 | 26.17 | 25.27 | 25.54 | 894,183 | -0.45(-1.73%) |
May 01, 2020 | 26.87 | 26.87 | 25.74 | 25.98 | 1,186,355 | -1.82(-6.54%) |
Apr 30, 2020 | 28.08 | 28.35 | 27.52 | 27.80 | 1,762,634 | -0.89(-3.10%) |
Apr 29, 2020 | 27.24 | 28.74 | 26.75 | 28.69 | 1,416,850 | +2.44(+9.31%) |
Apr 28, 2020 | 26.82 | 26.98 | 25.82 | 26.25 | 974,908 | +0.35(+1.36%) |
Apr 27, 2020 | 24.79 | 26.09 | 24.75 | 25.90 | 1,068,844 | +1.34(+5.45%) |
Apr 24, 2020 | 24.39 | 24.69 | 24.15 | 24.56 | 1,535,265 | +0.39(+1.62%) |
Apr 23, 2020 | 23.80 | 24.58 | 23.56 | 24.17 | 1,303,445 | +0.74(+3.17%) |
Apr 22, 2020 | 23.63 | 23.79 | 23.20 | 23.42 | 995,869 | +0.62(+2.70%) |
Apr 21, 2020 | 23.15 | 23.28 | 22.53 | 22.81 | 1,971,210 | -1.06(-4.42%) |
Apr 20, 2020 | 24.62 | 25.02 | 23.60 | 23.86 | 1,644,627 | -1.41(-5.57%) |
Apr 17, 2020 | 24.63 | 25.72 | 24.44 | 25.27 | 2,212,013 | +1.21(+5.04%) |
Apr 16, 2020 | 24.01 | 24.24 | 23.10 | 24.06 | 1,439,901 | +0.17(+0.70%) |
Apr 15, 2020 | 24.44 | 24.66 | 23.74 | 23.89 | 2,185,689 | -1.72(-6.72%) |
Apr 14, 2020 | 25.52 | 26.30 | 25.14 | 25.61 | 1,470,293 | +0.65(+2.62%) |
Apr 13, 2020 | 25.59 | 25.59 | 24.55 | 24.96 | 1,347,365 | -0.86(-3.33%) |
Apr 09, 2020 | 25.88 | 26.68 | 25.43 | 25.82 | 1,576,897 | +0.43(+1.69%) |
Apr 08, 2020 | 24.59 | 25.75 | 24.14 | 25.39 | 1,098,300 | +1.18(+4.89%) |
Apr 07, 2020 | 25.15 | 25.60 | 24.18 | 24.21 | 1,418,322 | +0.30(+1.27%) |
Apr 06, 2020 | 23.20 | 24.46 | 22.82 | 23.90 | 1,390,753 | +2.01(+9.20%) |
Apr 03, 2020 | 22.18 | 22.45 | 21.45 | 21.89 | 1,737,083 | -0.46(-2.06%) |
Apr 02, 2020 | 22.24 | 22.92 | 21.59 | 22.35 | 1,652,361 | -0.01(-0.04%) |
Apr 01, 2020 | 22.77 | 23.36 | 22.03 | 22.36 | 1,686,760 | -1.67(-6.96%) |
Mar 31, 2020 | 24.05 | 24.82 | 23.49 | 24.03 | 1,920,825 | -0.02(-0.08%) |
Mar 30, 2020 | 23.31 | 24.10 | 23.07 | 24.05 | 2,122,245 | +0.73(+3.15%) |
Mar 27, 2020 | 24.02 | 24.36 | 22.78 | 23.32 | 2,015,617 | -1.77(-7.05%) |
Mar 26, 2020 | 23.38 | 25.24 | 23.00 | 25.09 | 2,008,291 | +1.98(+8.59%) |
Mar 25, 2020 | 21.97 | 24.69 | 20.79 | 23.10 | 3,379,337 | +1.59(+7.41%) |
Mar 24, 2020 | 20.37 | 21.86 | 19.20 | 21.51 | 2,797,876 | +2.74(+14.58%) |
Mar 23, 2020 | 17.95 | 19.55 | 17.60 | 18.77 | 2,276,483 | +0.69(+3.84%) |
Mar 20, 2020 | 19.92 | 20.72 | 17.75 | 18.08 | 3,112,265 | -1.43(-7.32%) |
Mar 19, 2020 | 18.10 | 20.59 | 17.24 | 19.50 | 3,492,199 | +1.26(+6.91%) |
Mar 18, 2020 | 19.61 | 20.92 | 17.62 | 18.24 | 3,506,855 | -2.99(-14.09%) |
Mar 17, 2020 | 21.60 | 21.97 | 19.87 | 21.23 | 3,276,832 | +0.06(+0.28%) |
Mar 16, 2020 | 21.92 | 22.21 | 20.68 | 21.18 | 3,305,273 | -3.10(-12.77%) |
Mar 13, 2020 | 22.53 | 25.11 | 21.79 | 24.27 | 4,490,311 | +1.33(+5.79%) |
Mar 12, 2020 | 24.70 | 25.79 | 22.77 | 22.94 | 3,285,994 | -3.75(-14.06%) |
Mar 11, 2020 | 29.46 | 29.69 | 26.12 | 26.70 | 2,404,917 | -3.90(-12.75%) |
Mar 10, 2020 | 29.90 | 30.71 | 28.82 | 30.60 | 1,847,865 | +2.08(+7.30%) |
Mar 09, 2020 | 28.95 | 29.54 | 25.42 | 28.52 | 1,884,766 | -3.14(-9.91%) |
Mar 06, 2020 | 31.29 | 31.97 | 30.76 | 31.66 | 1,688,495 | -0.73(-2.26%) |
Mar 05, 2020 | 33.00 | 33.04 | 31.91 | 32.39 | 1,228,432 | -1.50(-4.41%) |
Mar 04, 2020 | 33.04 | 33.97 | 32.54 | 33.88 | 1,269,356 | +1.38(+4.24%) |
Mar 03, 2020 | 32.93 | 33.85 | 32.21 | 32.51 | 1,739,216 | -0.46(-1.39%) |
Mar 02, 2020 | 31.57 | 32.97 | 31.32 | 32.97 | 2,049,569 | +1.63(+5.21%) |
Feb 28, 2020 | 30.60 | 31.67 | 30.34 | 31.33 | 2,192,169 | -0.41(-1.29%) |
Feb 27, 2020 | 32.90 | 33.08 | 31.74 | 31.74 | 1,650,315 | -2.11(-6.24%) |
Feb 26, 2020 | 34.46 | 34.94 | 33.85 | 33.85 | 1,454,995 | -0.35(-1.03%) |
Feb 25, 2020 | 35.10 | 35.33 | 34.18 | 34.21 | 1,468,053 | -0.68(-1.96%) |
Feb 24, 2020 | 35.12 | 35.51 | 34.71 | 34.89 | 1,515,424 | -1.52(-4.16%) |
Feb 21, 2020 | 36.91 | 36.91 | 36.26 | 36.41 | 1,135,210 | -0.76(-2.05%) |
Feb 20, 2020 | 36.85 | 37.26 | 36.71 | 37.17 | 1,277,966 | +0.13(+0.34%) |
Feb 19, 2020 | 36.97 | 37.39 | 36.91 | 37.04 | 1,447,825 | +0.31(+0.85%) |
Feb 18, 2020 | 37.00 | 37.27 | 36.59 | 36.73 | 1,453,021 | -0.66(-1.75%) |
Feb 14, 2020 | 38.29 | 38.43 | 37.22 | 37.38 | 1,078,235 | -0.86(-2.25%) |
Feb 13, 2020 | 38.50 | 38.65 | 37.88 | 38.24 | 1,163,110 | -0.73(-1.88%) |
Feb 12, 2020 | 38.50 | 39.13 | 38.37 | 38.98 | 1,262,910 | +0.75(+1.97%) |
Feb 11, 2020 | 37.71 | 38.35 | 37.66 | 38.23 | 1,203,031 | +0.65(+1.74%) |
Feb 10, 2020 | 37.52 | 37.68 | 37.15 | 37.57 | 1,314,481 | -0.23(-0.62%) |
Feb 07, 2020 | 38.73 | 38.77 | 37.65 | 37.81 | 1,266,734 | -1.20(-3.08%) |
Feb 06, 2020 | 39.60 | 39.62 | 38.92 | 39.01 | 1,263,520 | -0.40(-1.02%) |
Feb 05, 2020 | 39.97 | 40.07 | 39.27 | 39.41 | 800,950 | -0.25(-0.64%) |
Feb 04, 2020 | 39.88 | 40.12 | 39.61 | 39.66 | 833,152 | +0.53(+1.35%) |
Feb 03, 2020 | 38.19 | 39.40 | 38.19 | 39.13 | 1,901,164 | +1.19(+3.14%) |
Jan 31, 2020 | 38.69 | 39.16 | 37.72 | 37.94 | 2,361,585 | -0.89(-2.29%) |
Jan 30, 2020 | 39.48 | 40.00 | 38.50 | 38.83 | 2,149,690 | -1.17(-2.93%) |
Jan 29, 2020 | 40.52 | 40.82 | 39.80 | 40.00 | 1,590,821 | -0.35(-0.87%) |
Jan 28, 2020 | 40.67 | 40.71 | 40.20 | 40.35 | 1,324,626 | -0.04(-0.10%) |
Jan 27, 2020 | 40.82 | 40.96 | 40.38 | 40.39 | 1,612,560 | -1.41(-3.38%) |
Jan 24, 2020 | 42.28 | 42.32 | 41.58 | 41.81 | 927,988 | -0.35(-0.83%) |
Jan 23, 2020 | 41.61 | 42.19 | 41.39 | 42.16 | 1,095,091 | +0.36(+0.86%) |
Jan 22, 2020 | 42.14 | 42.26 | 41.60 | 41.80 | 1,068,798 | +0.03(+0.07%) |
Jan 21, 2020 | 41.91 | 42.27 | 41.77 | 41.77 | 1,627,373 | -0.40(-0.95%) |
Jan 17, 2020 | 42.40 | 42.45 | 41.90 | 42.17 | 691,943 | +0.10(+0.23%) |
Jan 16, 2020 | 41.94 | 42.93 | 41.71 | 42.07 | 1,147,762 | +0.38(+0.91%) |
Jan 15, 2020 | 41.90 | 42.29 | 41.55 | 41.69 | 1,091,702 | -0.38(-0.90%) |
Jan 14, 2020 | 41.81 | 42.13 | 41.64 | 42.07 | 1,335,978 | +0.26(+0.63%) |
Jan 13, 2020 | 40.98 | 41.82 | 40.96 | 41.81 | 1,021,898 | +0.91(+2.22%) |
Jan 10, 2020 | 40.68 | 40.96 | 40.46 | 40.90 | 1,330,178 | +0.19(+0.46%) |
Jan 09, 2020 | 40.61 | 40.78 | 40.42 | 40.71 | 616,773 | +0.41(+1.02%) |
Jan 08, 2020 | 40.27 | 40.49 | 39.74 | 40.30 | 1,162,299 | +0.07(+0.17%) |
Jan 07, 2020 | 40.13 | 40.35 | 39.88 | 40.24 | 1,317,227 | +0.30(+0.76%) |
Jan 06, 2020 | 40.00 | 40.20 | 39.68 | 39.93 | 1,635,821 | -0.51(-1.25%) |
Jan 03, 2020 | 40.29 | 40.90 | 40.24 | 40.44 | 1,009,369 | -0.51(-1.24%) |
Jan 02, 2020 | 40.73 | 40.98 | 40.32 | 40.95 | 1,425,841 | +0.62(+1.55%) |
Dec 31, 2019 | 40.29 | 40.67 | 40.27 | 40.32 | 676,466 | -0.12(-0.29%) |
Dec 30, 2019 | 40.23 | 40.57 | 40.03 | 40.44 | 696,240 | +0.21(+0.53%) |
Dec 27, 2019 | 40.63 | 40.69 | 40.16 | 40.23 | 821,394 | -0.28(-0.70%) |
Dec 26, 2019 | 40.51 | 40.63 | 40.21 | 40.51 | 582,874 | +0.12(+0.29%) |
Dec 24, 2019 | 40.60 | 40.72 | 40.35 | 40.39 | 475,883 | -0.20(-0.48%) |
Dec 23, 2019 | 40.39 | 40.85 | 40.27 | 40.59 | 1,167,570 | +0.26(+0.65%) |
Dec 20, 2019 | 41.16 | 41.18 | 40.13 | 40.32 | 4,852,211 | -0.55(-1.34%) |
Dec 19, 2019 | 40.32 | 41.08 | 40.27 | 40.87 | 2,876,765 | +0.52(+1.28%) |
Dec 18, 2019 | 41.95 | 42.26 | 40.21 | 40.35 | 3,132,854 | -2.02(-4.77%) |
Dec 17, 2019 | 42.80 | 43.12 | 41.09 | 42.37 | 5,695,655 | +2.72(+6.87%) |
Dec 16, 2019 | 39.09 | 39.84 | 39.08 | 39.65 | 2,264,666 | +0.65(+1.68%) |
Dec 13, 2019 | 39.55 | 39.71 | 38.97 | 39.00 | 1,001,375 | -0.46(-1.16%) |
Dec 12, 2019 | 38.78 | 39.54 | 38.68 | 39.46 | 1,171,669 | +0.62(+1.61%) |
Dec 11, 2019 | 38.56 | 38.95 | 38.36 | 38.83 | 1,142,786 | +0.59(+1.53%) |
Dec 10, 2019 | 37.82 | 38.46 | 37.80 | 38.25 | 837,116 | +0.44(+1.16%) |
Dec 09, 2019 | 38.12 | 38.14 | 37.50 | 37.81 | 1,319,950 | -0.48(-1.25%) |
Dec 06, 2019 | 38.54 | 38.68 | 38.24 | 38.28 | 887,605 | +0.09(+0.23%) |
Dec 05, 2019 | 38.24 | 38.41 | 38.12 | 38.20 | 1,075,814 | +0.10(+0.26%) |
Dec 04, 2019 | 37.61 | 38.32 | 37.42 | 38.10 | 1,329,384 | +0.87(+2.33%) |
Dec 03, 2019 | 37.24 | 37.26 | 36.65 | 37.23 | 1,884,912 | -0.49(-1.29%) |
Dec 02, 2019 | 37.96 | 38.07 | 37.62 | 37.72 | 1,132,832 | -0.18(-0.46%) |
Nov 29, 2019 | 38.17 | 38.32 | 37.88 | 37.89 | 448,927 | -0.48(-1.25%) |
Nov 27, 2019 | 38.33 | 38.45 | 38.10 | 38.37 | 640,490 | +0.11(+0.28%) |
Nov 26, 2019 | 38.41 | 38.41 | 37.97 | 38.27 | 899,245 | -0.06(-0.15%) |
Nov 25, 2019 | 37.89 | 38.39 | 37.73 | 38.32 | 1,222,589 | +0.62(+1.66%) |
Nov 22, 2019 | 37.98 | 38.09 | 37.57 | 37.70 | 797,000 | -0.12(-0.31%) |
Nov 21, 2019 | 37.98 | 38.22 | 37.73 | 37.82 | 1,040,122 | -0.24(-0.64%) |
Nov 20, 2019 | 37.66 | 38.26 | 37.63 | 38.06 | 1,365,743 | +0.27(+0.72%) |
Nov 19, 2019 | 37.75 | 37.82 | 37.35 | 37.79 | 1,244,886 | +0.20(+0.52%) |
Nov 18, 2019 | 38.05 | 38.07 | 37.49 | 37.59 | 1,065,470 | -0.48(-1.26%) |
Nov 15, 2019 | 38.00 | 38.09 | 37.73 | 38.07 | 1,207,082 | +0.32(+0.85%) |
Nov 14, 2019 | 37.88 | 38.19 | 37.62 | 37.75 | 1,039,195 | -0.56(-1.45%) |
Nov 13, 2019 | 37.80 | 38.46 | 37.78 | 38.30 | 958,071 | +0.23(+0.61%) |
Nov 12, 2019 | 38.62 | 38.68 | 38.00 | 38.07 | 1,049,687 | -0.48(-1.24%) |
Nov 11, 2019 | 37.95 | 38.65 | 37.79 | 38.55 | 893,902 | +0.32(+0.84%) |
Nov 08, 2019 | 38.08 | 38.24 | 37.84 | 38.23 | 857,062 | +0.08(+0.20%) |
Nov 07, 2019 | 38.39 | 38.39 | 38.01 | 38.15 | 2,028,807 | +0.06(+0.15%) |
Nov 06, 2019 | 37.96 | 38.20 | 37.67 | 38.09 | 1,439,492 | +0.19(+0.49%) |
Nov 05, 2019 | 37.49 | 38.10 | 37.40 | 37.91 | 1,602,699 | +0.47(+1.25%) |
Nov 04, 2019 | 36.66 | 37.45 | 36.58 | 37.44 | 1,711,338 | +1.20(+3.30%) |
Nov 01, 2019 | 36.06 | 36.44 | 36.00 | 36.24 | 1,042,443 | +0.39(+1.09%) |
Oct 31, 2019 | 36.51 | 36.51 | 35.68 | 35.85 | 1,074,529 | -0.67(-1.84%) |
Oct 30, 2019 | 36.61 | 36.61 | 36.14 | 36.52 | 1,068,262 | -0.10(-0.27%) |
Oct 29, 2019 | 35.86 | 36.87 | 35.69 | 36.62 | 1,585,080 | +0.55(+1.54%) |
Oct 28, 2019 | 35.99 | 36.59 | 35.96 | 36.06 | 1,301,225 | +0.32(+0.90%) |
Oct 25, 2019 | 35.32 | 35.95 | 35.32 | 35.74 | 802,629 | +0.25(+0.71%) |
Oct 24, 2019 | 35.59 | 35.72 | 35.26 | 35.49 | 1,210,379 | +0.16(+0.44%) |
Oct 23, 2019 | 35.39 | 35.72 | 35.16 | 35.33 | 1,369,911 | -0.30(-0.85%) |
Oct 22, 2019 | 35.80 | 35.93 | 35.42 | 35.64 | 1,338,551 | -0.20(-0.57%) |
Oct 21, 2019 | 35.54 | 36.05 | 35.54 | 35.84 | 1,840,177 | +0.59(+1.69%) |
Oct 18, 2019 | 35.28 | 35.59 | 35.13 | 35.25 | 1,292,321 | -0.20(-0.58%) |
Oct 17, 2019 | 35.13 | 35.59 | 35.11 | 35.45 | 1,369,362 | +0.36(+1.03%) |
Oct 16, 2019 | 35.50 | 35.71 | 34.93 | 35.09 | 1,236,491 | -0.44(-1.23%) |
Oct 15, 2019 | 34.76 | 35.54 | 34.67 | 35.53 | 1,994,495 | +0.83(+2.38%) |
Oct 14, 2019 | 34.40 | 34.80 | 34.22 | 34.70 | 1,093,455 | +0.19(+0.56%) |
Oct 11, 2019 | 34.50 | 35.15 | 34.39 | 34.51 | 1,296,634 | +0.57(+1.69%) |
Oct 10, 2019 | 34.17 | 34.55 | 33.78 | 33.93 | 1,528,932 | -0.32(-0.94%) |
Oct 09, 2019 | 33.88 | 34.45 | 33.86 | 34.25 | 1,602,041 | +0.55(+1.62%) |
Oct 08, 2019 | 34.48 | 34.50 | 33.65 | 33.71 | 2,644,626 | -0.96(-2.78%) |
Oct 07, 2019 | 34.46 | 35.19 | 34.38 | 34.67 | 3,062,468 | +0.10(+0.28%) |
Oct 04, 2019 | 34.24 | 34.63 | 33.80 | 34.58 | 1,464,350 | +0.84(+2.48%) |
Oct 03, 2019 | 33.70 | 33.84 | 33.22 | 33.74 | 1,766,116 | +0.02(+0.06%) |
Oct 02, 2019 | 33.74 | 34.23 | 33.65 | 33.72 | 1,582,211 | -0.32(-0.94%) |
Oct 01, 2019 | 34.98 | 35.17 | 33.73 | 34.04 | 2,042,481 | -0.79(-2.26%) |
Sep 30, 2019 | 34.57 | 35.15 | 34.51 | 34.83 | 2,244,158 | +0.53(+1.53%) |
Sep 27, 2019 | 34.57 | 35.01 | 34.04 | 34.30 | 2,655,713 | -0.13(-0.37%) |
Sep 26, 2019 | 34.57 | 34.92 | 33.88 | 34.43 | 3,065,758 | -0.07(-0.20%) |
Sep 25, 2019 | 32.33 | 34.62 | 32.26 | 34.50 | 5,804,024 | +2.51(+7.85%) |
Sep 24, 2019 | 31.62 | 32.90 | 31.59 | 31.99 | 5,075,350 | +1.48(+4.85%) |
Sep 23, 2019 | 29.70 | 30.76 | 29.56 | 30.51 | 2,987,258 | +0.63(+2.12%) |
Sep 20, 2019 | 30.49 | 30.55 | 29.71 | 29.87 | 2,023,161 | -0.47(-1.54%) |
Sep 19, 2019 | 30.19 | 30.57 | 30.12 | 30.34 | 798,219 | +0.20(+0.68%) |
Sep 18, 2019 | 30.38 | 30.40 | 29.80 | 30.14 | 874,197 | -0.23(-0.77%) |
Sep 17, 2019 | 30.49 | 30.49 | 29.97 | 30.37 | 996,284 | -0.35(-1.14%) |
Sep 16, 2019 | 30.50 | 30.77 | 30.23 | 30.72 | 900,198 | +0.10(+0.32%) |
Sep 13, 2019 | 31.08 | 31.13 | 30.51 | 30.62 | 1,041,416 | -0.36(-1.16%) |
Sep 12, 2019 | 31.45 | 31.48 | 30.66 | 30.98 | 915,661 | -0.53(-1.67%) |
Sep 11, 2019 | 30.80 | 31.54 | 30.28 | 31.51 | 1,059,033 | +0.70(+2.28%) |
Sep 10, 2019 | 30.11 | 30.82 | 29.96 | 30.81 | 1,934,933 | +0.74(+2.46%) |
Sep 09, 2019 | 29.47 | 30.10 | 29.27 | 30.07 | 1,190,567 | +0.85(+2.90%) |
Sep 06, 2019 | 29.21 | 29.55 | 29.00 | 29.22 | 1,077,773 | +0.10(+0.33%) |
Sep 05, 2019 | 28.52 | 29.22 | 28.52 | 29.12 | 1,011,835 | +0.88(+3.10%) |
Sep 04, 2019 | 28.43 | 28.50 | 28.12 | 28.25 | 733,235 | +0.26(+0.94%) |
Sep 03, 2019 | 27.73 | 28.11 | 27.33 | 27.98 | 1,492,512 | -0.07(-0.24%) |
Aug 30, 2019 | 27.93 | 28.52 | 27.79 | 28.05 | 1,265,721 | +0.56(+2.05%) |
Aug 29, 2019 | 27.32 | 27.58 | 27.00 | 27.49 | 2,596,575 | +2.00(+7.83%) |
Aug 28, 2019 | 25.08 | 25.77 | 24.97 | 25.49 | 1,010,766 | +0.25(+1.00%) |
Aug 27, 2019 | 26.13 | 26.13 | 25.23 | 25.24 | 661,582 | -0.71(-2.74%) |
Aug 26, 2019 | 26.35 | 26.35 | 25.83 | 25.95 | 538,094 | -0.01(-0.04%) |
Aug 23, 2019 | 26.82 | 27.06 | 25.91 | 25.96 | 1,047,372 | -1.13(-4.17%) |
Aug 22, 2019 | 26.93 | 27.20 | 26.80 | 27.09 | 1,051,134 | +0.25(+0.94%) |
Aug 21, 2019 | 26.87 | 26.94 | 26.66 | 26.83 | 832,587 | +0.23(+0.88%) |
Aug 20, 2019 | 27.08 | 27.08 | 26.55 | 26.60 | 583,340 | -0.42(-1.55%) |
Aug 19, 2019 | 27.19 | 27.25 | 26.91 | 27.02 | 1,070,037 | +0.28(+1.06%) |
Aug 16, 2019 | 26.42 | 26.84 | 26.39 | 26.74 | 1,020,361 | +0.61(+2.35%) |
Aug 15, 2019 | 26.79 | 26.96 | 25.96 | 26.12 | 764,548 | -0.59(-2.22%) |
Aug 14, 2019 | 27.27 | 27.35 | 26.63 | 26.72 | 858,973 | -1.20(-4.29%) |
Aug 13, 2019 | 27.13 | 28.04 | 26.90 | 27.92 | 882,205 | +0.82(+3.01%) |
Aug 12, 2019 | 27.03 | 27.30 | 26.91 | 27.10 | 570,735 | -0.24(-0.89%) |
Aug 09, 2019 | 27.66 | 27.66 | 27.18 | 27.34 | 356,243 | -0.54(-1.95%) |
Aug 08, 2019 | 27.53 | 27.95 | 27.49 | 27.89 | 855,298 | +0.63(+2.32%) |
Aug 07, 2019 | 26.59 | 27.30 | 26.56 | 27.25 | 731,667 | +0.23(+0.86%) |
Aug 06, 2019 | 27.39 | 27.52 | 26.77 | 27.02 | 811,663 | -0.06(-0.21%) |
Aug 05, 2019 | 27.53 | 27.71 | 27.03 | 27.08 | 1,176,203 | -1.21(-4.29%) |
Aug 02, 2019 | 28.93 | 28.94 | 28.09 | 28.29 | 996,740 | -0.92(-3.16%) |
Aug 01, 2019 | 29.97 | 30.46 | 29.05 | 29.22 | 1,394,212 | -0.77(-2.56%) |
Jul 31, 2019 | 30.54 | 30.71 | 29.89 | 29.98 | 1,204,360 | -0.51(-1.69%) |
Jul 30, 2019 | 30.03 | 30.55 | 29.92 | 30.50 | 786,347 | +0.17(+0.58%) |
Jul 29, 2019 | 30.19 | 30.44 | 29.95 | 30.32 | 825,900 | +0.11(+0.35%) |
Jul 26, 2019 | 30.10 | 30.30 | 29.88 | 30.22 | 804,972 | +0.26(+0.87%) |
Jul 25, 2019 | 29.96 | 30.13 | 29.75 | 29.95 | 901,177 | -0.10(-0.32%) |
Jul 24, 2019 | 29.84 | 30.27 | 29.84 | 30.05 | 1,071,526 | +0.13(+0.42%) |
Jul 23, 2019 | 29.75 | 29.97 | 29.61 | 29.93 | 810,080 | +0.34(+1.15%) |
Jul 22, 2019 | 29.58 | 29.91 | 29.53 | 29.59 | 783,817 | +0.21(+0.73%) |
Jul 19, 2019 | 29.84 | 29.87 | 29.35 | 29.37 | 940,301 | -0.11(-0.36%) |
Jul 18, 2019 | 29.53 | 29.54 | 29.20 | 29.48 | 955,573 | -0.06(-0.20%) |
Jul 17, 2019 | 29.66 | 29.94 | 29.54 | 29.54 | 813,093 | -0.12(-0.39%) |
Jul 16, 2019 | 29.59 | 29.88 | 29.40 | 29.65 | 636,308 | -0.15(-0.49%) |
Jul 15, 2019 | 29.90 | 30.09 | 29.62 | 29.80 | 721,986 | -0.07(-0.23%) |
Jul 12, 2019 | 29.68 | 29.99 | 29.66 | 29.87 | 717,430 | +0.43(+1.45%) |
Jul 11, 2019 | 30.02 | 30.02 | 29.42 | 29.44 | 1,044,974 | -0.50(-1.69%) |
Jul 10, 2019 | 30.06 | 30.20 | 29.69 | 29.94 | 1,052,630 | +0.03(+0.10%) |
Jul 09, 2019 | 30.09 | 30.27 | 29.71 | 29.92 | 1,138,823 | -0.19(-0.64%) |
Jul 08, 2019 | 30.42 | 30.55 | 30.02 | 30.11 | 1,523,447 | -0.51(-1.68%) |
Jul 05, 2019 | 30.55 | 30.65 | 30.19 | 30.62 | 1,372,964 | -0.02(-0.06%) |
Jul 03, 2019 | 30.74 | 30.98 | 30.51 | 30.64 | 2,381,239 | -0.11(-0.35%) |
Jul 02, 2019 | 30.97 | 31.12 | 30.58 | 30.75 | 1,047,651 | -0.27(-0.88%) |
Jul 01, 2019 | 30.99 | 31.30 | 30.46 | 31.02 | 1,780,354 | +0.34(+1.11%) |
Jun 28, 2019 | 30.29 | 30.72 | 30.05 | 30.68 | 2,480,728 | +0.50(+1.64%) |
Jun 27, 2019 | 30.06 | 30.39 | 30.06 | 30.19 | 1,034,899 | +0.31(+1.04%) |
Jun 26, 2019 | 29.75 | 30.20 | 29.57 | 29.88 | 1,270,514 | +0.20(+0.69%) |
Jun 25, 2019 | 29.49 | 29.99 | 29.36 | 29.67 | 1,267,906 | +0.17(+0.59%) |
Jun 24, 2019 | 29.61 | 29.92 | 29.31 | 29.50 | 2,125,471 | -0.02(-0.07%) |
Jun 21, 2019 | 29.59 | 29.79 | 28.97 | 29.52 | 2,624,914 | -0.20(-0.69%) |
Jun 20, 2019 | 29.76 | 29.81 | 29.17 | 29.72 | 1,876,099 | +0.48(+1.63%) |
Jun 19, 2019 | 27.96 | 29.56 | 27.53 | 29.25 | 4,516,540 | +2.72(+10.25%) |
Jun 18, 2019 | 26.25 | 26.83 | 26.22 | 26.53 | 1,744,824 | +0.50(+1.90%) |
Jun 17, 2019 | 25.72 | 26.20 | 25.55 | 26.03 | 910,304 | +0.33(+1.28%) |
Jun 14, 2019 | 25.94 | 26.01 | 25.53 | 25.70 | 974,288 | -0.50(-1.89%) |
Jun 13, 2019 | 26.28 | 26.49 | 26.06 | 26.20 | 833,916 | +0.03(+0.11%) |
Jun 12, 2019 | 25.90 | 26.21 | 25.71 | 26.17 | 839,057 | +0.17(+0.67%) |
Jun 11, 2019 | 26.40 | 26.53 | 25.95 | 25.99 | 616,167 | -0.15(-0.56%) |
Jun 10, 2019 | 25.96 | 26.41 | 25.78 | 26.14 | 681,815 | +0.45(+1.74%) |
Jun 07, 2019 | 25.68 | 25.94 | 25.46 | 25.69 | 486,526 | +0.17(+0.68%) |
Jun 06, 2019 | 25.17 | 25.57 | 24.77 | 25.52 | 935,290 | +0.33(+1.31%) |
Jun 05, 2019 | 25.50 | 25.72 | 24.81 | 25.19 | 987,590 | -0.16(-0.61%) |
Jun 04, 2019 | 24.62 | 25.37 | 24.56 | 25.34 | 846,521 | +1.07(+4.40%) |