Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.23 | 37.59 | 37.02 | 37.55 | 268,049 | +0.57(+1.54%) |
May 28, 2020 | 36.94 | 37.36 | 36.93 | 36.98 | 199,092 | +0.93(+2.57%) |
May 27, 2020 | 35.61 | 36.05 | 35.40 | 36.05 | 278,541 | -0.36(-0.98%) |
May 26, 2020 | 36.75 | 36.79 | 36.30 | 36.41 | 180,452 | +0.16(+0.44%) |
May 22, 2020 | 36.25 | 36.50 | 36.12 | 36.25 | 257,934 | +0.17(+0.47%) |
May 21, 2020 | 36.76 | 36.76 | 36.00 | 36.08 | 206,771 | -0.39(-1.07%) |
May 20, 2020 | 36.80 | 36.84 | 36.30 | 36.47 | 324,501 | +1.12(+3.17%) |
May 19, 2020 | 35.56 | 35.89 | 35.32 | 35.35 | 212,207 | -0.32(-0.90%) |
May 18, 2020 | 35.30 | 35.81 | 35.24 | 35.67 | 225,899 | +0.71(+2.04%) |
May 15, 2020 | 34.64 | 34.98 | 34.64 | 34.96 | 172,181 | -0.23(-0.66%) |
May 14, 2020 | 35.37 | 35.45 | 34.78 | 35.19 | 318,092 | +0.37(+1.07%) |
May 13, 2020 | 35.28 | 35.39 | 34.62 | 34.82 | 286,755 | +0.08(+0.23%) |
May 12, 2020 | 35.33 | 35.41 | 34.74 | 34.74 | 208,581 | -0.69(-1.93%) |
May 11, 2020 | 35.00 | 35.62 | 34.95 | 35.42 | 534,900 | +0.73(+2.10%) |
May 08, 2020 | 34.52 | 34.83 | 34.34 | 34.69 | 229,050 | +0.62(+1.83%) |
May 07, 2020 | 34.29 | 34.36 | 33.94 | 34.07 | 165,697 | -0.55(-1.59%) |
May 06, 2020 | 34.83 | 35.28 | 34.62 | 34.62 | 323,484 | +0.19(+0.54%) |
May 05, 2020 | 34.33 | 34.55 | 34.26 | 34.43 | 164,948 | +0.52(+1.55%) |
May 04, 2020 | 34.04 | 34.10 | 33.70 | 33.91 | 225,950 | -0.29(-0.86%) |
May 01, 2020 | 34.44 | 34.75 | 34.10 | 34.20 | 433,150 | -0.55(-1.59%) |
Apr 30, 2020 | 35.01 | 35.09 | 34.62 | 34.75 | 229,355 | +0.00(+0.00%) |
Apr 29, 2020 | 34.66 | 34.95 | 34.40 | 34.75 | 290,041 | +0.57(+1.67%) |
Apr 28, 2020 | 34.73 | 34.77 | 34.18 | 34.18 | 293,822 | -0.58(-1.66%) |
Apr 27, 2020 | 34.36 | 34.89 | 34.36 | 34.76 | 299,189 | +1.06(+3.14%) |
Apr 24, 2020 | 33.43 | 33.82 | 33.25 | 33.70 | 322,446 | +0.61(+1.86%) |
Apr 23, 2020 | 33.41 | 33.68 | 33.03 | 33.09 | 311,745 | +0.40(+1.22%) |
Apr 22, 2020 | 32.55 | 32.78 | 32.39 | 32.69 | 246,924 | +0.53(+1.66%) |
Apr 21, 2020 | 32.23 | 32.44 | 32.10 | 32.16 | 400,525 | -0.26(-0.80%) |
Apr 20, 2020 | 32.05 | 32.74 | 31.96 | 32.41 | 412,393 | +0.83(+2.62%) |
Apr 17, 2020 | 31.76 | 31.76 | 31.25 | 31.59 | 288,054 | +0.39(+1.26%) |
Apr 16, 2020 | 31.44 | 31.51 | 30.92 | 31.20 | 243,749 | +0.81(+2.66%) |
Apr 15, 2020 | 30.37 | 30.54 | 30.23 | 30.39 | 263,805 | -1.04(-3.31%) |
Apr 14, 2020 | 31.14 | 31.50 | 31.01 | 31.43 | 232,963 | +0.51(+1.64%) |
Apr 13, 2020 | 31.15 | 31.15 | 30.52 | 30.92 | 213,772 | +0.03(+0.09%) |
Apr 09, 2020 | 30.59 | 31.09 | 30.31 | 30.89 | 334,696 | +0.41(+1.34%) |
Apr 08, 2020 | 30.07 | 30.61 | 29.65 | 30.48 | 559,231 | +0.39(+1.30%) |
Apr 07, 2020 | 30.48 | 30.64 | 30.07 | 30.09 | 445,389 | +0.21(+0.71%) |
Apr 06, 2020 | 29.61 | 30.07 | 29.41 | 29.88 | 415,057 | +1.17(+4.06%) |
Apr 03, 2020 | 28.90 | 29.07 | 28.54 | 28.71 | 420,449 | -0.05(-0.19%) |
Apr 02, 2020 | 28.01 | 28.85 | 27.83 | 28.77 | 512,304 | -0.12(-0.43%) |
Apr 01, 2020 | 28.51 | 29.60 | 28.50 | 28.89 | 673,911 | -0.29(-1.01%) |
Mar 31, 2020 | 28.99 | 29.48 | 28.86 | 29.18 | 275,508 | +0.13(+0.46%) |
Mar 30, 2020 | 28.71 | 29.11 | 28.32 | 29.05 | 367,444 | +0.44(+1.52%) |
Mar 27, 2020 | 27.84 | 29.00 | 27.80 | 28.61 | 537,222 | +0.09(+0.31%) |
Mar 26, 2020 | 27.81 | 28.56 | 27.81 | 28.53 | 739,206 | +1.28(+4.70%) |
Mar 25, 2020 | 26.87 | 27.30 | 26.19 | 27.24 | 3,399,691 | +0.36(+1.36%) |
Mar 24, 2020 | 27.37 | 27.44 | 26.43 | 26.88 | 1,011,102 | +0.12(+0.47%) |
Mar 23, 2020 | 26.56 | 27.27 | 26.28 | 26.76 | 729,348 | +0.77(+2.94%) |
Mar 20, 2020 | 27.00 | 27.14 | 25.95 | 25.99 | 529,130 | -1.80(-6.47%) |
Mar 19, 2020 | 28.00 | 28.30 | 27.67 | 27.79 | 581,635 | -1.32(-4.52%) |
Mar 18, 2020 | 28.21 | 29.10 | 27.85 | 29.10 | 578,963 | -1.06(-3.51%) |
Mar 17, 2020 | 28.94 | 30.40 | 28.37 | 30.16 | 497,118 | +2.22(+7.93%) |
Mar 16, 2020 | 27.08 | 29.05 | 27.08 | 27.95 | 492,117 | -2.46(-8.10%) |
Mar 13, 2020 | 30.49 | 30.55 | 28.28 | 30.41 | 503,393 | +1.40(+4.81%) |
Mar 12, 2020 | 29.70 | 30.06 | 28.62 | 29.02 | 523,041 | -2.51(-7.96%) |
Mar 11, 2020 | 32.53 | 32.62 | 31.21 | 31.52 | 362,315 | -2.18(-6.47%) |
Mar 10, 2020 | 33.72 | 33.75 | 32.70 | 33.70 | 361,556 | +0.64(+1.94%) |
Mar 09, 2020 | 33.00 | 33.78 | 32.90 | 33.06 | 409,477 | -1.79(-5.13%) |
Mar 06, 2020 | 34.32 | 34.90 | 34.25 | 34.85 | 426,631 | +0.17(+0.49%) |
Mar 05, 2020 | 34.65 | 35.00 | 34.43 | 34.68 | 483,034 | -0.69(-1.94%) |
Mar 04, 2020 | 35.25 | 35.37 | 34.75 | 35.37 | 736,875 | +0.84(+2.42%) |
Mar 03, 2020 | 35.16 | 35.83 | 34.39 | 34.53 | 555,165 | -1.15(-3.22%) |
Mar 02, 2020 | 35.16 | 35.69 | 34.69 | 35.68 | 565,519 | +1.57(+4.59%) |
Feb 28, 2020 | 33.56 | 34.11 | 33.30 | 34.11 | 523,736 | -0.11(-0.31%) |
Feb 27, 2020 | 34.02 | 34.91 | 34.02 | 34.22 | 1,148,743 | -0.34(-0.98%) |
Feb 26, 2020 | 34.83 | 35.17 | 34.33 | 34.56 | 2,441,601 | -0.29(-0.84%) |
Feb 25, 2020 | 35.04 | 35.21 | 34.69 | 34.85 | 893,674 | -0.49(-1.38%) |
Feb 24, 2020 | 34.90 | 35.56 | 34.90 | 35.34 | 215,719 | -1.15(-3.15%) |
Feb 21, 2020 | 36.71 | 36.79 | 36.35 | 36.49 | 230,960 | -0.90(-2.40%) |
Feb 20, 2020 | 36.96 | 37.44 | 36.92 | 37.39 | 499,837 | +1.00(+2.74%) |
Feb 19, 2020 | 35.87 | 36.59 | 35.70 | 36.39 | 459,707 | +0.90(+2.53%) |
Feb 18, 2020 | 35.58 | 35.68 | 35.47 | 35.49 | 122,414 | -0.42(-1.16%) |
Feb 14, 2020 | 35.86 | 35.94 | 35.69 | 35.91 | 209,044 | +0.36(+1.03%) |
Feb 13, 2020 | 35.52 | 35.64 | 35.38 | 35.55 | 186,825 | -0.21(-0.60%) |
Feb 12, 2020 | 35.76 | 35.85 | 35.59 | 35.76 | 253,851 | -0.18(-0.50%) |
Feb 11, 2020 | 35.78 | 35.96 | 35.75 | 35.94 | 265,519 | +0.59(+1.66%) |
Feb 10, 2020 | 35.31 | 35.35 | 35.19 | 35.35 | 191,215 | +0.24(+0.68%) |
Feb 07, 2020 | 35.35 | 35.42 | 35.07 | 35.11 | 194,209 | -0.63(-1.77%) |
Feb 06, 2020 | 35.75 | 35.79 | 35.58 | 35.74 | 201,499 | +0.20(+0.55%) |
Feb 05, 2020 | 35.41 | 35.67 | 35.41 | 35.55 | 264,021 | +0.67(+1.91%) |
Feb 04, 2020 | 34.84 | 34.99 | 34.82 | 34.88 | 284,861 | +0.68(+1.98%) |
Feb 03, 2020 | 34.24 | 34.46 | 34.20 | 34.20 | 577,881 | +0.06(+0.18%) |
Jan 31, 2020 | 34.43 | 34.49 | 34.08 | 34.14 | 370,211 | -0.77(-2.19%) |
Jan 30, 2020 | 34.80 | 34.93 | 34.51 | 34.91 | 478,716 | -0.44(-1.26%) |
Jan 29, 2020 | 35.22 | 35.35 | 35.15 | 35.35 | 2,785,813 | +0.32(+0.91%) |
Jan 28, 2020 | 35.08 | 35.41 | 34.96 | 35.03 | 1,361,830 | +0.65(+1.89%) |
Jan 27, 2020 | 34.45 | 34.75 | 34.38 | 34.38 | 1,257,645 | -0.74(-2.10%) |
Jan 24, 2020 | 35.35 | 35.67 | 34.99 | 35.12 | 1,051,518 | +0.32(+0.92%) |
Jan 23, 2020 | 34.46 | 34.87 | 34.25 | 34.80 | 1,148,242 | +0.27(+0.77%) |
Jan 22, 2020 | 34.74 | 34.77 | 34.43 | 34.53 | 248,609 | +0.14(+0.41%) |
Jan 21, 2020 | 34.46 | 34.51 | 34.28 | 34.39 | 252,889 | +0.93(+2.79%) |
Jan 17, 2020 | 33.63 | 33.64 | 33.41 | 33.45 | 170,720 | +0.03(+0.08%) |
Jan 16, 2020 | 33.55 | 33.60 | 33.29 | 33.43 | 288,586 | +0.02(+0.05%) |
Jan 15, 2020 | 33.41 | 33.47 | 33.27 | 33.41 | 269,265 | +0.09(+0.27%) |
Jan 14, 2020 | 32.92 | 33.50 | 32.92 | 33.32 | 262,537 | +0.34(+1.03%) |
Jan 13, 2020 | 32.84 | 33.03 | 32.75 | 32.98 | 195,517 | +0.26(+0.79%) |
Jan 10, 2020 | 32.76 | 32.93 | 32.67 | 32.73 | 142,285 | -0.08(-0.24%) |
Jan 09, 2020 | 32.86 | 32.96 | 32.79 | 32.81 | 257,938 | +0.36(+1.12%) |
Jan 08, 2020 | 32.16 | 32.51 | 32.12 | 32.44 | 233,603 | +0.20(+0.64%) |
Jan 07, 2020 | 32.35 | 32.45 | 32.23 | 32.24 | 529,573 | -0.30(-0.93%) |
Jan 06, 2020 | 32.26 | 32.57 | 32.26 | 32.54 | 200,887 | +0.04(+0.14%) |
Jan 03, 2020 | 32.14 | 32.60 | 32.14 | 32.49 | 218,710 | -0.44(-1.35%) |
Jan 02, 2020 | 32.75 | 32.95 | 32.70 | 32.94 | 237,966 | +0.17(+0.52%) |
Dec 31, 2019 | 32.54 | 32.79 | 32.48 | 32.77 | 226,802 | +0.12(+0.35%) |
Dec 30, 2019 | 32.89 | 32.97 | 32.57 | 32.65 | 453,490 | -0.65(-1.95%) |
Dec 27, 2019 | 33.37 | 33.44 | 33.15 | 33.30 | 1,057,362 | -0.31(-0.93%) |
Dec 26, 2019 | 33.54 | 33.86 | 33.44 | 33.62 | 2,635,190 | -0.01(-0.03%) |
Dec 24, 2019 | 32.34 | 33.81 | 32.33 | 33.62 | 759,080 | +1.33(+4.10%) |
Dec 23, 2019 | 32.35 | 32.35 | 32.17 | 32.30 | 170,159 | +0.30(+0.95%) |
Dec 20, 2019 | 32.07 | 32.14 | 32.00 | 32.00 | 231,972 | -0.16(-0.50%) |
Dec 19, 2019 | 31.96 | 32.19 | 31.92 | 32.16 | 212,395 | +0.36(+1.15%) |
Dec 18, 2019 | 31.69 | 31.90 | 31.69 | 31.79 | 283,188 | -0.33(-1.02%) |
Dec 17, 2019 | 32.00 | 32.17 | 31.92 | 32.12 | 252,082 | -0.57(-1.74%) |
Dec 16, 2019 | 32.71 | 32.85 | 32.68 | 32.69 | 112,199 | +0.02(+0.05%) |
Dec 13, 2019 | 32.82 | 33.05 | 32.57 | 32.67 | 166,112 | +0.28(+0.88%) |
Dec 12, 2019 | 32.33 | 32.55 | 32.16 | 32.39 | 235,893 | +0.23(+0.72%) |
Dec 11, 2019 | 32.01 | 32.27 | 32.01 | 32.16 | 92,347 | -0.32(-0.99%) |
Dec 10, 2019 | 32.54 | 32.58 | 32.22 | 32.48 | 239,296 | +0.53(+1.67%) |
Dec 09, 2019 | 31.88 | 32.16 | 31.85 | 31.94 | 128,473 | +0.20(+0.64%) |
Dec 06, 2019 | 31.92 | 31.93 | 31.71 | 31.74 | 403,479 | -0.81(-2.49%) |
Dec 05, 2019 | 32.57 | 32.58 | 32.41 | 32.55 | 311,769 | -0.07(-0.22%) |
Dec 04, 2019 | 32.62 | 32.74 | 32.54 | 32.62 | 119,550 | +0.30(+0.94%) |
Dec 03, 2019 | 32.07 | 32.33 | 32.01 | 32.32 | 314,762 | -0.06(-0.19%) |
Dec 02, 2019 | 32.55 | 32.55 | 32.24 | 32.38 | 222,315 | -0.21(-0.66%) |
Nov 29, 2019 | 32.65 | 32.71 | 32.52 | 32.59 | 225,004 | -0.06(-0.19%) |
Nov 27, 2019 | 32.52 | 32.66 | 32.33 | 32.65 | 201,290 | -0.10(-0.30%) |
Nov 26, 2019 | 32.79 | 32.89 | 32.73 | 32.75 | 222,995 | -0.16(-0.49%) |
Nov 25, 2019 | 32.87 | 33.00 | 32.83 | 32.91 | 139,376 | +0.20(+0.63%) |
Nov 22, 2019 | 32.83 | 32.85 | 32.65 | 32.71 | 107,219 | +0.14(+0.44%) |
Nov 21, 2019 | 32.58 | 32.65 | 32.46 | 32.57 | 140,547 | +0.05(+0.16%) |
Nov 20, 2019 | 32.86 | 32.88 | 32.46 | 32.51 | 185,411 | -0.52(-1.59%) |
Nov 19, 2019 | 33.24 | 33.35 | 32.99 | 33.04 | 149,167 | +0.25(+0.76%) |
Nov 18, 2019 | 32.74 | 32.97 | 32.73 | 32.79 | 210,295 | +0.30(+0.93%) |
Nov 15, 2019 | 32.24 | 32.57 | 32.21 | 32.49 | 152,625 | +0.41(+1.28%) |
Nov 14, 2019 | 32.28 | 32.33 | 31.93 | 32.08 | 137,815 | -0.08(-0.25%) |
Nov 13, 2019 | 32.11 | 32.29 | 32.08 | 32.16 | 293,254 | -0.36(-1.12%) |
Nov 12, 2019 | 32.62 | 32.72 | 32.48 | 32.52 | 136,997 | -0.40(-1.22%) |
Nov 11, 2019 | 32.88 | 33.04 | 32.86 | 32.92 | 141,645 | -0.54(-1.62%) |
Nov 08, 2019 | 33.72 | 33.78 | 33.31 | 33.46 | 194,771 | -0.26(-0.77%) |
Nov 07, 2019 | 33.70 | 33.87 | 33.63 | 33.72 | 238,932 | +0.39(+1.17%) |
Nov 06, 2019 | 33.30 | 33.41 | 33.23 | 33.33 | 300,222 | +0.02(+0.05%) |
Nov 05, 2019 | 33.46 | 33.49 | 33.24 | 33.31 | 642,737 | +0.36(+1.11%) |
Nov 04, 2019 | 33.14 | 33.21 | 32.90 | 32.95 | 323,685 | +0.37(+1.15%) |
Nov 01, 2019 | 32.65 | 32.86 | 32.55 | 32.57 | 407,749 | +0.48(+1.50%) |
Oct 31, 2019 | 32.04 | 32.16 | 31.98 | 32.09 | 300,349 | +0.04(+0.11%) |
Oct 30, 2019 | 31.92 | 32.07 | 31.77 | 32.06 | 309,229 | +1.19(+3.86%) |
Oct 29, 2019 | 30.73 | 31.28 | 30.68 | 30.87 | 473,833 | +1.39(+4.71%) |
Oct 28, 2019 | 29.57 | 29.69 | 29.48 | 29.48 | 272,820 | +0.31(+1.07%) |
Oct 25, 2019 | 29.16 | 29.32 | 29.06 | 29.17 | 278,614 | +0.01(+0.03%) |
Oct 24, 2019 | 29.34 | 29.37 | 29.03 | 29.16 | 232,263 | +0.04(+0.12%) |
Oct 23, 2019 | 29.04 | 29.17 | 28.91 | 29.12 | 164,122 | +0.46(+1.61%) |
Oct 22, 2019 | 28.42 | 28.90 | 28.35 | 28.66 | 505,787 | -1.81(-5.93%) |
Oct 21, 2019 | 30.64 | 30.70 | 30.46 | 30.47 | 143,165 | +0.06(+0.20%) |
Oct 18, 2019 | 30.42 | 30.44 | 30.20 | 30.40 | 115,199 | +0.04(+0.12%) |
Oct 17, 2019 | 30.59 | 30.59 | 30.25 | 30.37 | 139,439 | +0.23(+0.77%) |
Oct 16, 2019 | 30.49 | 30.49 | 30.10 | 30.14 | 206,268 | +0.17(+0.56%) |
Oct 15, 2019 | 29.74 | 30.11 | 29.59 | 29.97 | 122,453 | +0.68(+2.31%) |
Oct 14, 2019 | 29.00 | 29.44 | 29.00 | 29.29 | 131,123 | -0.22(-0.75%) |
Oct 11, 2019 | 29.47 | 29.66 | 29.43 | 29.51 | 276,366 | +0.52(+1.78%) |
Oct 10, 2019 | 29.19 | 29.29 | 28.91 | 29.00 | 219,044 | -0.07(-0.24%) |
Oct 09, 2019 | 29.20 | 29.27 | 29.00 | 29.07 | 268,073 | +0.51(+1.78%) |
Oct 08, 2019 | 28.69 | 28.78 | 28.52 | 28.56 | 195,966 | -0.16(-0.56%) |
Oct 07, 2019 | 28.63 | 28.88 | 28.63 | 28.72 | 184,186 | -0.14(-0.49%) |
Oct 04, 2019 | 28.73 | 28.95 | 28.68 | 28.86 | 186,904 | +0.35(+1.22%) |
Oct 03, 2019 | 28.25 | 28.54 | 28.17 | 28.52 | 146,289 | +0.22(+0.79%) |
Oct 02, 2019 | 28.22 | 28.43 | 28.14 | 28.29 | 228,278 | -0.71(-2.45%) |
Oct 01, 2019 | 29.31 | 29.34 | 28.89 | 29.01 | 161,081 | -0.88(-2.95%) |
Sep 30, 2019 | 29.95 | 30.11 | 29.84 | 29.89 | 107,689 | -0.09(-0.30%) |
Sep 27, 2019 | 30.22 | 30.24 | 29.84 | 29.98 | 98,565 | +0.00(+0.00%) |
Sep 26, 2019 | 30.09 | 30.19 | 29.87 | 29.98 | 132,677 | -0.11(-0.36%) |
Sep 25, 2019 | 30.01 | 30.16 | 29.94 | 30.08 | 178,875 | -0.54(-1.77%) |
Sep 24, 2019 | 31.19 | 31.19 | 30.63 | 30.63 | 198,283 | -0.04(-0.12%) |
Sep 23, 2019 | 30.69 | 30.75 | 30.60 | 30.66 | 106,727 | -0.07(-0.23%) |
Sep 20, 2019 | 30.55 | 30.80 | 30.55 | 30.73 | 157,345 | -0.43(-1.37%) |
Sep 19, 2019 | 31.12 | 31.28 | 31.09 | 31.16 | 125,014 | +0.15(+0.49%) |
Sep 18, 2019 | 31.05 | 31.13 | 30.84 | 31.01 | 120,748 | -0.07(-0.23%) |
Sep 17, 2019 | 31.08 | 31.17 | 31.02 | 31.08 | 165,070 | +0.16(+0.52%) |
Sep 16, 2019 | 30.84 | 30.96 | 30.84 | 30.92 | 95,976 | -0.01(-0.03%) |
Sep 13, 2019 | 31.13 | 31.20 | 30.91 | 30.93 | 124,527 | +0.12(+0.40%) |
Sep 12, 2019 | 30.53 | 30.86 | 30.51 | 30.80 | 161,144 | -0.12(-0.37%) |
Sep 11, 2019 | 30.87 | 30.94 | 30.73 | 30.92 | 133,756 | -0.04(-0.14%) |
Sep 10, 2019 | 30.38 | 30.99 | 30.23 | 30.96 | 142,941 | +0.15(+0.49%) |
Sep 09, 2019 | 30.59 | 30.81 | 30.47 | 30.81 | 137,624 | +0.33(+1.08%) |
Sep 06, 2019 | 30.35 | 30.60 | 30.30 | 30.48 | 133,968 | +0.32(+1.06%) |
Sep 05, 2019 | 30.39 | 30.41 | 30.06 | 30.16 | 148,670 | +0.09(+0.30%) |
Sep 04, 2019 | 30.21 | 30.28 | 30.00 | 30.07 | 147,422 | +0.20(+0.65%) |
Sep 03, 2019 | 29.61 | 29.88 | 29.57 | 29.88 | 139,771 | -0.02(-0.06%) |
Aug 30, 2019 | 30.04 | 30.05 | 29.71 | 29.90 | 123,403 | -0.09(-0.30%) |
Aug 29, 2019 | 29.96 | 30.03 | 29.84 | 29.98 | 138,874 | +0.37(+1.26%) |
Aug 28, 2019 | 29.65 | 29.87 | 29.52 | 29.61 | 278,909 | +0.09(+0.30%) |
Aug 27, 2019 | 29.86 | 29.94 | 29.50 | 29.52 | 334,026 | -0.41(-1.37%) |
Aug 26, 2019 | 29.94 | 30.00 | 29.83 | 29.93 | 220,188 | +0.20(+0.69%) |
Aug 23, 2019 | 30.07 | 30.25 | 29.68 | 29.73 | 317,950 | +0.07(+0.24%) |
Aug 22, 2019 | 30.01 | 30.03 | 29.64 | 29.66 | 112,879 | -0.07(-0.24%) |
Aug 21, 2019 | 29.63 | 29.73 | 29.47 | 29.73 | 466,267 | +0.00(+0.00%) |
Aug 20, 2019 | 30.03 | 30.10 | 29.71 | 29.73 | 165,445 | -0.12(-0.39%) |
Aug 19, 2019 | 29.89 | 30.12 | 29.82 | 29.84 | 230,738 | +0.36(+1.24%) |
Aug 16, 2019 | 28.83 | 29.66 | 28.83 | 29.48 | 595,440 | +0.54(+1.88%) |
Aug 15, 2019 | 28.91 | 29.10 | 28.76 | 28.93 | 177,688 | -0.18(-0.61%) |
Aug 14, 2019 | 29.19 | 29.32 | 29.10 | 29.11 | 160,880 | -0.69(-2.33%) |
Aug 13, 2019 | 29.44 | 30.07 | 29.41 | 29.81 | 240,319 | +0.30(+1.03%) |
Aug 12, 2019 | 29.66 | 29.78 | 29.48 | 29.50 | 155,683 | -0.44(-1.49%) |
Aug 09, 2019 | 29.86 | 30.07 | 29.73 | 29.95 | 172,068 | +0.06(+0.21%) |
Aug 08, 2019 | 29.98 | 30.06 | 29.85 | 29.89 | 147,490 | +0.12(+0.42%) |
Aug 07, 2019 | 29.47 | 29.89 | 29.41 | 29.76 | 230,316 | -0.05(-0.18%) |
Aug 06, 2019 | 29.97 | 29.98 | 29.64 | 29.82 | 279,572 | +0.12(+0.42%) |
Aug 05, 2019 | 29.98 | 30.00 | 29.62 | 29.69 | 216,251 | -0.77(-2.54%) |
Aug 02, 2019 | 30.50 | 30.55 | 30.31 | 30.47 | 169,820 | -0.16(-0.52%) |
Aug 01, 2019 | 30.90 | 31.04 | 30.55 | 30.63 | 517,129 | -0.31(-1.01%) |
Jul 31, 2019 | 31.75 | 31.76 | 30.66 | 30.94 | 312,163 | -0.75(-2.36%) |
Jul 30, 2019 | 31.41 | 32.00 | 31.19 | 31.68 | 727,783 | -2.21(-6.51%) |
Jul 29, 2019 | 33.56 | 33.98 | 33.42 | 33.89 | 348,571 | +0.44(+1.33%) |
Jul 26, 2019 | 33.17 | 33.50 | 33.15 | 33.45 | 119,357 | +0.02(+0.05%) |
Jul 25, 2019 | 34.13 | 34.13 | 33.42 | 33.43 | 156,345 | -0.80(-2.34%) |
Jul 24, 2019 | 34.14 | 34.27 | 33.85 | 34.23 | 155,258 | +0.09(+0.26%) |
Jul 23, 2019 | 34.02 | 34.24 | 33.94 | 34.14 | 97,722 | +0.29(+0.87%) |
Jul 22, 2019 | 33.79 | 33.94 | 33.73 | 33.85 | 501,499 | +0.36(+1.09%) |
Jul 19, 2019 | 33.47 | 33.67 | 33.38 | 33.48 | 304,576 | -0.67(-1.95%) |
Jul 18, 2019 | 33.85 | 34.17 | 33.72 | 34.15 | 265,081 | +0.26(+0.76%) |
Jul 17, 2019 | 33.84 | 34.26 | 33.81 | 33.89 | 543,395 | -1.25(-3.57%) |
Jul 16, 2019 | 35.45 | 35.45 | 35.11 | 35.15 | 104,316 | -0.22(-0.63%) |
Jul 15, 2019 | 35.34 | 35.41 | 35.18 | 35.37 | 126,876 | +0.38(+1.09%) |
Jul 12, 2019 | 35.03 | 35.04 | 34.75 | 34.99 | 221,070 | -0.25(-0.71%) |
Jul 11, 2019 | 35.27 | 35.48 | 35.16 | 35.23 | 218,707 | +1.06(+3.10%) |
Jul 10, 2019 | 33.55 | 34.26 | 33.52 | 34.18 | 437,060 | +0.83(+2.48%) |
Jul 09, 2019 | 33.63 | 33.88 | 32.81 | 33.35 | 598,141 | -1.74(-4.97%) |
Jul 08, 2019 | 35.23 | 35.23 | 35.03 | 35.09 | 294,307 | -0.44(-1.25%) |
Jul 05, 2019 | 35.27 | 35.56 | 35.23 | 35.54 | 82,606 | +0.08(+0.23%) |
Jul 03, 2019 | 35.57 | 35.58 | 35.39 | 35.46 | 64,399 | +0.19(+0.53%) |
Jul 02, 2019 | 35.40 | 35.43 | 35.20 | 35.27 | 93,743 | -0.12(-0.35%) |
Jul 01, 2019 | 35.63 | 35.74 | 35.38 | 35.39 | 272,452 | +0.44(+1.27%) |
Jun 28, 2019 | 34.83 | 35.01 | 34.70 | 34.95 | 97,441 | +0.20(+0.59%) |
Jun 27, 2019 | 34.70 | 34.83 | 34.68 | 34.75 | 102,563 | +0.26(+0.75%) |
Jun 26, 2019 | 34.72 | 34.73 | 34.40 | 34.49 | 204,304 | +0.21(+0.62%) |
Jun 25, 2019 | 34.49 | 34.63 | 34.25 | 34.27 | 282,489 | -0.34(-0.98%) |
Jun 24, 2019 | 34.91 | 34.98 | 34.53 | 34.61 | 786,324 | -0.89(-2.51%) |
Jun 21, 2019 | 35.62 | 35.70 | 35.39 | 35.50 | 300,305 | -0.12(-0.35%) |
Jun 20, 2019 | 35.81 | 35.93 | 35.62 | 35.63 | 217,403 | +0.50(+1.42%) |
Jun 19, 2019 | 34.97 | 35.20 | 34.89 | 35.13 | 378,252 | +1.04(+3.05%) |
Jun 18, 2019 | 33.85 | 34.26 | 33.78 | 34.09 | 157,165 | +0.48(+1.43%) |
Jun 17, 2019 | 33.50 | 33.74 | 33.46 | 33.61 | 293,113 | +0.32(+0.96%) |
Jun 14, 2019 | 33.40 | 33.40 | 33.24 | 33.29 | 242,199 | -0.02(-0.05%) |
Jun 13, 2019 | 33.12 | 33.35 | 33.06 | 33.30 | 143,063 | +0.14(+0.43%) |
Jun 12, 2019 | 33.18 | 33.22 | 33.02 | 33.16 | 228,171 | -0.96(-2.82%) |
Jun 11, 2019 | 34.49 | 34.49 | 33.98 | 34.12 | 292,185 | +0.43(+1.27%) |
Jun 10, 2019 | 33.55 | 33.82 | 33.46 | 33.70 | 148,738 | +0.21(+0.64%) |
Jun 07, 2019 | 33.53 | 33.70 | 33.41 | 33.48 | 344,137 | +0.11(+0.32%) |
Jun 06, 2019 | 33.35 | 33.50 | 33.20 | 33.37 | 157,636 | +0.05(+0.16%) |
Jun 05, 2019 | 33.45 | 33.46 | 33.17 | 33.32 | 174,234 | -0.21(-0.64%) |
Jun 04, 2019 | 33.28 | 33.54 | 33.08 | 33.54 | 233,018 | +0.74(+2.25%) |