Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.23 | 18.94 | 18.08 | 18.51 | 989,932 | -0.05(-0.24%) |
May 28, 2020 | 20.69 | 20.87 | 18.44 | 18.56 | 2,233,098 | -3.17(-14.61%) |
May 27, 2020 | 20.00 | 21.12 | 20.00 | 21.73 | 1,122,823 | +2.39(+12.37%) |
May 26, 2020 | 19.59 | 19.83 | 18.97 | 19.34 | 1,138,025 | +0.85(+4.62%) |
May 22, 2020 | 17.22 | 19.33 | 16.57 | 18.48 | 3,428,962 | +1.39(+8.10%) |
May 21, 2020 | 17.23 | 17.46 | 16.91 | 17.10 | 363,838 | -0.24(-1.40%) |
May 20, 2020 | 16.93 | 17.49 | 16.93 | 17.34 | 460,069 | +0.83(+5.01%) |
May 19, 2020 | 17.26 | 17.36 | 16.51 | 16.51 | 579,736 | -0.85(-4.92%) |
May 18, 2020 | 16.61 | 17.57 | 16.39 | 17.37 | 625,219 | +1.72(+10.98%) |
May 15, 2020 | 15.20 | 15.67 | 15.04 | 15.65 | 639,609 | +0.38(+2.47%) |
May 14, 2020 | 14.71 | 15.36 | 14.18 | 15.27 | 643,196 | +0.13(+0.83%) |
May 13, 2020 | 16.19 | 16.21 | 15.02 | 15.15 | 934,499 | -1.22(-7.47%) |
May 12, 2020 | 17.63 | 17.65 | 16.37 | 16.37 | 802,416 | -1.23(-7.00%) |
May 11, 2020 | 17.91 | 18.04 | 16.79 | 17.60 | 1,153,475 | -0.84(-4.54%) |
May 08, 2020 | 17.48 | 18.46 | 17.10 | 18.44 | 673,629 | +1.35(+7.89%) |
May 07, 2020 | 16.95 | 17.37 | 15.71 | 17.09 | 1,016,396 | +0.89(+5.50%) |
May 06, 2020 | 16.64 | 16.90 | 16.01 | 16.20 | 660,585 | -0.27(-1.64%) |
May 05, 2020 | 16.64 | 17.95 | 16.34 | 16.47 | 610,692 | +0.23(+1.44%) |
May 04, 2020 | 16.51 | 16.67 | 16.01 | 16.24 | 826,499 | -0.75(-4.40%) |
May 01, 2020 | 17.62 | 18.01 | 16.42 | 16.98 | 733,665 | -1.41(-7.68%) |
Apr 30, 2020 | 19.79 | 19.84 | 18.24 | 18.39 | 494,745 | -1.71(-8.50%) |
Apr 29, 2020 | 19.41 | 20.53 | 19.26 | 20.10 | 550,860 | +1.46(+7.81%) |
Apr 28, 2020 | 18.65 | 19.08 | 18.24 | 18.65 | 491,293 | +0.70(+3.91%) |
Apr 27, 2020 | 16.98 | 18.53 | 16.94 | 17.94 | 566,428 | +1.21(+7.26%) |
Apr 24, 2020 | 17.13 | 17.16 | 16.33 | 16.73 | 280,836 | -0.15(-0.91%) |
Apr 23, 2020 | 17.04 | 17.70 | 16.75 | 16.88 | 407,417 | -0.25(-1.47%) |
Apr 22, 2020 | 16.95 | 17.32 | 16.59 | 17.13 | 315,944 | +0.72(+4.38%) |
Apr 21, 2020 | 16.21 | 16.85 | 15.91 | 16.42 | 427,457 | -0.46(-2.72%) |
Apr 20, 2020 | 16.77 | 17.38 | 16.46 | 16.87 | 367,568 | -0.43(-2.49%) |
Apr 17, 2020 | 17.31 | 18.34 | 17.20 | 17.31 | 479,178 | +0.74(+4.45%) |
Apr 16, 2020 | 16.96 | 17.22 | 16.06 | 16.57 | 511,977 | -0.36(-2.13%) |
Apr 15, 2020 | 17.78 | 17.82 | 16.73 | 16.93 | 648,198 | -1.97(-10.42%) |
Apr 14, 2020 | 19.20 | 19.97 | 18.64 | 18.90 | 678,413 | +0.22(+1.16%) |
Apr 13, 2020 | 20.04 | 20.06 | 17.86 | 18.68 | 424,570 | -1.28(-6.40%) |
Apr 09, 2020 | 19.03 | 20.40 | 18.92 | 19.96 | 535,990 | +1.27(+6.79%) |
Apr 08, 2020 | 18.58 | 19.10 | 17.86 | 18.69 | 442,409 | +0.31(+1.71%) |
Apr 07, 2020 | 19.00 | 19.54 | 18.04 | 18.38 | 840,887 | +0.51(+2.86%) |
Apr 06, 2020 | 16.49 | 18.00 | 16.36 | 17.86 | 648,582 | +2.28(+14.60%) |
Apr 03, 2020 | 15.31 | 15.99 | 14.65 | 15.59 | 651,905 | +0.21(+1.38%) |
Apr 02, 2020 | 14.87 | 16.17 | 14.74 | 15.38 | 504,859 | +0.63(+4.25%) |
Apr 01, 2020 | 15.39 | 15.69 | 14.41 | 14.75 | 441,960 | -1.23(-7.68%) |
Mar 31, 2020 | 16.84 | 17.22 | 15.52 | 15.98 | 849,771 | -0.58(-3.52%) |
Mar 30, 2020 | 16.75 | 17.80 | 15.88 | 16.56 | 525,832 | -0.26(-1.57%) |
Mar 27, 2020 | 16.61 | 17.22 | 15.64 | 16.82 | 861,385 | -0.56(-3.25%) |
Mar 26, 2020 | 17.04 | 17.97 | 16.78 | 17.39 | 441,980 | +0.57(+3.41%) |
Mar 25, 2020 | 16.59 | 17.66 | 15.96 | 16.81 | 775,615 | +0.11(+0.69%) |
Mar 24, 2020 | 16.83 | 17.45 | 15.89 | 16.70 | 683,539 | +1.02(+6.53%) |
Mar 23, 2020 | 15.79 | 16.42 | 15.01 | 15.68 | 695,354 | -0.15(-0.95%) |
Mar 20, 2020 | 17.56 | 17.72 | 15.01 | 15.83 | 1,112,580 | -1.68(-9.58%) |
Mar 19, 2020 | 17.11 | 20.12 | 16.20 | 17.50 | 1,688,722 | +0.35(+2.06%) |
Mar 18, 2020 | 15.21 | 18.93 | 15.16 | 17.15 | 1,206,522 | +0.68(+4.12%) |
Mar 17, 2020 | 13.64 | 18.32 | 13.07 | 16.47 | 1,261,293 | +3.09(+23.07%) |
Mar 16, 2020 | 12.70 | 13.98 | 12.55 | 13.38 | 771,389 | -1.49(-10.02%) |
Mar 13, 2020 | 13.65 | 14.90 | 13.25 | 14.87 | 822,051 | +1.97(+15.24%) |
Mar 12, 2020 | 14.40 | 14.41 | 12.49 | 12.91 | 1,191,594 | -1.94(-13.07%) |
Mar 11, 2020 | 15.33 | 15.71 | 14.54 | 14.85 | 1,287,703 | -0.63(-4.05%) |
Mar 10, 2020 | 15.33 | 15.91 | 14.33 | 15.47 | 1,042,468 | +0.86(+5.92%) |
Mar 09, 2020 | 15.91 | 16.30 | 14.47 | 14.61 | 771,951 | -3.18(-17.86%) |
Mar 06, 2020 | 17.86 | 18.78 | 17.51 | 17.78 | 604,863 | -0.80(-4.32%) |
Mar 05, 2020 | 19.14 | 19.19 | 17.94 | 18.59 | 592,915 | -1.54(-7.63%) |
Mar 04, 2020 | 19.32 | 20.16 | 18.91 | 20.12 | 479,015 | +1.24(+6.54%) |
Mar 03, 2020 | 19.80 | 20.45 | 18.35 | 18.89 | 535,375 | -0.98(-4.93%) |
Mar 02, 2020 | 19.41 | 19.90 | 18.60 | 19.87 | 1,059,447 | +0.56(+2.93%) |
Feb 28, 2020 | 18.08 | 19.56 | 18.08 | 19.30 | 1,146,473 | +0.41(+2.20%) |
Feb 27, 2020 | 19.57 | 20.10 | 18.89 | 18.89 | 800,575 | -1.50(-7.36%) |
Feb 26, 2020 | 21.74 | 21.89 | 20.36 | 20.39 | 435,908 | -1.05(-4.90%) |
Feb 25, 2020 | 23.50 | 23.66 | 21.39 | 21.44 | 675,567 | -2.06(-8.75%) |
Feb 24, 2020 | 23.54 | 23.85 | 23.25 | 23.49 | 384,550 | -1.28(-5.16%) |
Feb 21, 2020 | 24.77 | 24.99 | 24.37 | 24.77 | 359,335 | -0.34(-1.34%) |
Feb 20, 2020 | 24.81 | 25.84 | 24.76 | 25.11 | 476,835 | +0.07(+0.28%) |
Feb 19, 2020 | 24.91 | 25.42 | 24.75 | 25.04 | 422,875 | +0.26(+1.03%) |
Feb 18, 2020 | 25.52 | 25.74 | 24.30 | 24.78 | 600,557 | -0.96(-3.74%) |
Feb 14, 2020 | 25.87 | 26.40 | 25.41 | 25.74 | 424,288 | -0.14(-0.55%) |
Feb 13, 2020 | 26.11 | 26.54 | 25.62 | 25.88 | 321,963 | -0.48(-1.81%) |
Feb 12, 2020 | 26.82 | 27.38 | 26.36 | 26.36 | 448,013 | +0.07(+0.27%) |
Feb 11, 2020 | 25.84 | 26.84 | 25.82 | 26.29 | 585,487 | +0.86(+3.40%) |
Feb 10, 2020 | 26.61 | 27.08 | 25.15 | 25.42 | 653,214 | -0.65(-2.50%) |
Feb 07, 2020 | 26.09 | 26.15 | 23.91 | 26.08 | 1,206,438 | -0.58(-2.18%) |
Feb 06, 2020 | 27.29 | 27.30 | 26.49 | 26.66 | 627,079 | -1.55(-5.50%) |
Feb 05, 2020 | 26.51 | 27.44 | 26.42 | 28.21 | 601,536 | +2.13(+8.19%) |
Feb 04, 2020 | 25.98 | 26.28 | 25.58 | 26.08 | 504,674 | +0.90(+3.57%) |
Feb 03, 2020 | 24.76 | 25.60 | 24.28 | 25.18 | 736,086 | -0.16(-0.63%) |
Jan 31, 2020 | 27.06 | 27.20 | 25.09 | 25.34 | 651,678 | -2.15(-7.83%) |
Jan 30, 2020 | 27.37 | 27.72 | 26.76 | 27.49 | 305,365 | -0.40(-1.42%) |
Jan 29, 2020 | 27.94 | 28.23 | 27.43 | 27.89 | 376,472 | +0.19(+0.67%) |
Jan 28, 2020 | 28.04 | 28.15 | 27.63 | 27.70 | 277,222 | +0.04(+0.16%) |
Jan 27, 2020 | 27.59 | 28.33 | 27.48 | 27.66 | 609,404 | -1.04(-3.63%) |
Jan 24, 2020 | 29.92 | 29.92 | 28.57 | 28.70 | 393,795 | -1.30(-4.32%) |
Jan 23, 2020 | 29.16 | 30.06 | 28.41 | 29.99 | 548,041 | +0.49(+1.64%) |
Jan 22, 2020 | 30.16 | 30.21 | 29.39 | 29.51 | 431,904 | -0.56(-1.85%) |
Jan 21, 2020 | 30.69 | 30.71 | 29.55 | 30.06 | 617,997 | -0.79(-2.57%) |
Jan 17, 2020 | 31.01 | 31.07 | 30.11 | 30.86 | 417,713 | +0.09(+0.29%) |
Jan 16, 2020 | 31.03 | 31.53 | 30.74 | 30.77 | 274,873 | +0.09(+0.29%) |
Jan 15, 2020 | 29.99 | 30.70 | 28.28 | 30.68 | 649,549 | +0.05(+0.17%) |
Jan 14, 2020 | 29.85 | 30.88 | 29.75 | 30.63 | 515,493 | +0.68(+2.27%) |
Jan 13, 2020 | 29.45 | 30.17 | 29.37 | 29.95 | 527,497 | +0.52(+1.77%) |
Jan 10, 2020 | 29.91 | 30.36 | 29.39 | 29.43 | 299,937 | -0.64(-2.14%) |
Jan 09, 2020 | 30.37 | 30.38 | 29.61 | 30.07 | 678,152 | -0.08(-0.26%) |
Jan 08, 2020 | 30.02 | 30.26 | 29.65 | 30.15 | 526,313 | -0.19(-0.64%) |
Jan 07, 2020 | 30.36 | 30.88 | 30.33 | 30.35 | 357,846 | -0.38(-1.22%) |
Jan 06, 2020 | 30.92 | 31.18 | 30.10 | 30.72 | 365,578 | -0.48(-1.54%) |
Jan 03, 2020 | 31.82 | 31.88 | 31.00 | 31.20 | 287,715 | -0.87(-2.72%) |
Jan 02, 2020 | 32.81 | 32.81 | 31.66 | 32.07 | 302,622 | -0.37(-1.16%) |
Dec 31, 2019 | 31.83 | 32.75 | 31.83 | 32.45 | 317,415 | +0.56(+1.75%) |
Dec 30, 2019 | 32.35 | 32.47 | 31.86 | 31.89 | 411,194 | -0.22(-0.68%) |
Dec 27, 2019 | 32.70 | 32.70 | 32.05 | 32.11 | 208,131 | -0.46(-1.42%) |
Dec 26, 2019 | 32.59 | 32.69 | 32.17 | 32.57 | 138,123 | -0.03(-0.11%) |
Dec 24, 2019 | 32.76 | 33.07 | 32.44 | 32.61 | 107,104 | -0.33(-1.01%) |
Dec 23, 2019 | 32.33 | 32.94 | 32.02 | 32.94 | 220,523 | +0.61(+1.89%) |
Dec 20, 2019 | 33.16 | 33.16 | 32.31 | 32.33 | 943,416 | -0.66(-2.01%) |
Dec 19, 2019 | 33.24 | 33.36 | 32.90 | 32.99 | 298,312 | +0.25(+0.77%) |
Dec 18, 2019 | 32.31 | 32.85 | 31.86 | 32.74 | 281,210 | +0.34(+1.05%) |
Dec 17, 2019 | 32.26 | 32.72 | 32.14 | 32.40 | 350,300 | +0.09(+0.27%) |
Dec 16, 2019 | 32.83 | 33.51 | 32.29 | 32.31 | 460,010 | +0.00(+0.00%) |
Dec 13, 2019 | 33.18 | 33.56 | 32.18 | 32.31 | 469,013 | -0.86(-2.60%) |
Dec 12, 2019 | 32.00 | 33.46 | 31.88 | 33.17 | 341,019 | +0.82(+2.53%) |
Dec 11, 2019 | 32.09 | 32.49 | 31.88 | 32.35 | 306,169 | +0.51(+1.59%) |
Dec 10, 2019 | 31.76 | 32.26 | 31.36 | 31.85 | 434,601 | -0.03(-0.11%) |
Dec 09, 2019 | 31.94 | 32.31 | 31.48 | 31.88 | 407,962 | -0.18(-0.57%) |
Dec 06, 2019 | 31.57 | 32.51 | 31.57 | 32.06 | 441,950 | +0.93(+3.00%) |
Dec 05, 2019 | 31.24 | 31.29 | 30.16 | 31.13 | 467,073 | -0.10(-0.31%) |
Dec 04, 2019 | 31.59 | 32.06 | 31.19 | 31.23 | 365,169 | -0.05(-0.17%) |
Dec 03, 2019 | 31.63 | 31.63 | 30.91 | 31.28 | 396,608 | -1.04(-3.21%) |
Dec 02, 2019 | 33.36 | 34.07 | 32.27 | 32.32 | 407,821 | -0.81(-2.45%) |
Nov 29, 2019 | 33.86 | 33.95 | 33.02 | 33.13 | 214,209 | -1.17(-3.41%) |
Nov 27, 2019 | 34.52 | 34.52 | 33.90 | 34.30 | 307,553 | +0.04(+0.13%) |
Nov 26, 2019 | 34.65 | 34.73 | 34.18 | 34.25 | 693,012 | -0.49(-1.41%) |
Nov 25, 2019 | 34.52 | 35.25 | 34.28 | 34.74 | 426,587 | +0.47(+1.37%) |
Nov 22, 2019 | 34.33 | 34.87 | 34.12 | 34.27 | 380,944 | +0.03(+0.10%) |
Nov 21, 2019 | 34.82 | 35.11 | 34.03 | 34.24 | 556,246 | -0.51(-1.46%) |
Nov 20, 2019 | 35.46 | 35.74 | 34.65 | 34.74 | 519,127 | -0.80(-2.26%) |
Nov 19, 2019 | 36.75 | 36.76 | 35.42 | 35.54 | 776,042 | -0.85(-2.35%) |
Nov 18, 2019 | 37.09 | 37.10 | 35.97 | 36.40 | 422,824 | -0.85(-2.29%) |
Nov 15, 2019 | 38.14 | 38.14 | 37.16 | 37.25 | 447,110 | -0.44(-1.18%) |
Nov 14, 2019 | 37.61 | 38.16 | 37.31 | 37.70 | 588,492 | -1.22(-3.14%) |
Nov 13, 2019 | 39.20 | 39.42 | 38.75 | 38.92 | 347,974 | -0.90(-2.26%) |
Nov 12, 2019 | 40.14 | 40.64 | 39.69 | 39.82 | 334,709 | -0.12(-0.31%) |
Nov 11, 2019 | 39.77 | 40.25 | 39.34 | 39.94 | 307,326 | -0.17(-0.41%) |
Nov 08, 2019 | 41.29 | 41.53 | 40.04 | 40.11 | 489,998 | -1.19(-2.89%) |
Nov 07, 2019 | 41.09 | 41.96 | 40.79 | 41.30 | 700,826 | +1.08(+2.69%) |
Nov 06, 2019 | 39.50 | 41.22 | 39.37 | 40.22 | 993,305 | +0.59(+1.50%) |
Nov 05, 2019 | 38.81 | 43.72 | 38.76 | 39.63 | 1,394,343 | -0.58(-1.43%) |
Nov 04, 2019 | 38.61 | 40.33 | 38.36 | 40.20 | 1,064,246 | +1.66(+4.30%) |
Nov 01, 2019 | 37.63 | 38.96 | 37.55 | 38.54 | 853,398 | +1.48(+4.00%) |
Oct 31, 2019 | 39.03 | 39.03 | 36.76 | 37.06 | 801,609 | -2.28(-5.81%) |
Oct 30, 2019 | 39.49 | 39.49 | 38.74 | 39.35 | 351,426 | -0.30(-0.75%) |
Oct 29, 2019 | 39.53 | 39.92 | 39.02 | 39.64 | 330,751 | -0.14(-0.35%) |
Oct 28, 2019 | 39.58 | 40.33 | 39.57 | 39.78 | 274,435 | +0.59(+1.51%) |
Oct 25, 2019 | 38.08 | 39.58 | 37.64 | 39.19 | 384,384 | +0.95(+2.49%) |
Oct 24, 2019 | 38.58 | 38.61 | 37.59 | 38.24 | 258,565 | -0.13(-0.34%) |
Oct 23, 2019 | 37.93 | 38.37 | 37.42 | 38.37 | 281,525 | +0.71(+1.88%) |
Oct 22, 2019 | 36.97 | 38.06 | 36.07 | 37.66 | 436,173 | +0.61(+1.65%) |
Oct 21, 2019 | 37.48 | 38.10 | 36.91 | 37.05 | 457,579 | +0.31(+0.85%) |
Oct 18, 2019 | 36.48 | 37.14 | 36.43 | 36.74 | 338,171 | +0.11(+0.31%) |
Oct 17, 2019 | 37.48 | 37.68 | 36.46 | 36.63 | 410,754 | -0.47(-1.27%) |
Oct 16, 2019 | 36.90 | 38.11 | 36.90 | 37.10 | 307,574 | +0.25(+0.69%) |
Oct 15, 2019 | 36.38 | 37.31 | 36.00 | 36.84 | 403,462 | +0.41(+1.12%) |
Oct 14, 2019 | 36.27 | 37.05 | 35.31 | 36.43 | 354,529 | -0.44(-1.18%) |
Oct 11, 2019 | 35.62 | 37.60 | 35.62 | 36.87 | 635,748 | +2.35(+6.79%) |
Oct 10, 2019 | 34.59 | 35.44 | 34.16 | 34.52 | 411,048 | +0.54(+1.59%) |
Oct 09, 2019 | 33.28 | 34.38 | 32.76 | 33.98 | 609,053 | +0.09(+0.26%) |
Oct 08, 2019 | 33.77 | 34.38 | 33.39 | 33.90 | 505,225 | -0.53(-1.53%) |
Oct 07, 2019 | 34.66 | 35.54 | 34.27 | 34.42 | 599,910 | -0.56(-1.60%) |
Oct 04, 2019 | 34.64 | 35.29 | 34.27 | 34.98 | 232,169 | +0.39(+1.12%) |
Oct 03, 2019 | 34.09 | 34.60 | 33.59 | 34.60 | 261,925 | +0.28(+0.80%) |
Oct 02, 2019 | 34.62 | 35.04 | 33.72 | 34.32 | 554,916 | -0.94(-2.67%) |
Oct 01, 2019 | 37.39 | 38.55 | 35.16 | 35.26 | 406,756 | -1.81(-4.89%) |
Sep 30, 2019 | 37.22 | 37.50 | 36.64 | 37.07 | 557,088 | -0.16(-0.42%) |
Sep 27, 2019 | 37.39 | 38.51 | 37.09 | 37.23 | 538,254 | -0.09(-0.25%) |
Sep 26, 2019 | 37.43 | 37.79 | 37.00 | 37.32 | 365,530 | -0.07(-0.18%) |
Sep 25, 2019 | 36.06 | 37.78 | 36.06 | 37.39 | 448,708 | +1.04(+2.85%) |
Sep 24, 2019 | 38.16 | 38.16 | 36.06 | 36.36 | 600,431 | -1.90(-4.96%) |
Sep 23, 2019 | 37.30 | 38.43 | 37.30 | 38.26 | 644,533 | +0.30(+0.80%) |
Sep 20, 2019 | 37.23 | 38.06 | 37.04 | 37.95 | 1,078,246 | +0.76(+2.04%) |
Sep 19, 2019 | 37.13 | 37.98 | 37.02 | 37.19 | 448,909 | +0.16(+0.44%) |
Sep 18, 2019 | 37.68 | 37.88 | 36.55 | 37.03 | 660,382 | -0.75(-1.99%) |
Sep 17, 2019 | 37.71 | 38.07 | 37.10 | 37.78 | 545,613 | -0.46(-1.20%) |
Sep 16, 2019 | 37.65 | 38.88 | 37.42 | 38.24 | 433,426 | +0.02(+0.05%) |
Sep 13, 2019 | 38.36 | 39.06 | 37.57 | 38.22 | 890,216 | +0.66(+1.75%) |
Sep 12, 2019 | 37.69 | 37.78 | 35.73 | 37.56 | 753,150 | -0.36(-0.96%) |
Sep 11, 2019 | 36.62 | 38.13 | 34.98 | 37.93 | 859,814 | +1.36(+3.71%) |
Sep 10, 2019 | 34.25 | 36.82 | 33.81 | 36.57 | 1,148,502 | +2.38(+6.97%) |
Sep 09, 2019 | 31.87 | 34.27 | 31.86 | 34.19 | 1,175,070 | +2.64(+8.37%) |
Sep 06, 2019 | 31.92 | 31.98 | 30.85 | 31.55 | 467,583 | -0.37(-1.16%) |
Sep 05, 2019 | 31.19 | 32.15 | 30.56 | 31.92 | 924,955 | +1.42(+4.64%) |
Sep 04, 2019 | 29.97 | 30.58 | 29.88 | 30.50 | 833,055 | +1.06(+3.61%) |
Sep 03, 2019 | 29.47 | 30.06 | 29.28 | 29.44 | 1,213,967 | -0.85(-2.79%) |
Aug 30, 2019 | 30.43 | 30.70 | 29.86 | 30.29 | 1,230,130 | +0.08(+0.26%) |
Aug 29, 2019 | 28.93 | 30.21 | 28.92 | 30.21 | 11,103,052 | +1.95(+6.90%) |
Aug 28, 2019 | 26.89 | 29.08 | 26.77 | 28.26 | 2,127,329 | +1.39(+5.17%) |
Aug 27, 2019 | 26.96 | 27.36 | 26.13 | 26.87 | 3,430,269 | +2.73(+11.30%) |
Aug 26, 2019 | 24.32 | 24.57 | 23.94 | 24.14 | 296,842 | +0.32(+1.34%) |
Aug 23, 2019 | 24.73 | 24.99 | 23.62 | 23.82 | 409,425 | -1.31(-5.22%) |
Aug 22, 2019 | 25.35 | 25.85 | 25.11 | 25.14 | 347,577 | -0.11(-0.44%) |
Aug 21, 2019 | 25.75 | 26.09 | 25.18 | 25.25 | 392,134 | +0.03(+0.10%) |
Aug 20, 2019 | 25.83 | 25.98 | 25.16 | 25.22 | 591,103 | -0.74(-2.86%) |
Aug 19, 2019 | 26.08 | 26.36 | 25.76 | 25.96 | 321,288 | +0.68(+2.70%) |
Aug 16, 2019 | 24.28 | 25.68 | 24.28 | 25.28 | 455,419 | +1.23(+5.13%) |
Aug 15, 2019 | 24.64 | 24.64 | 23.73 | 24.05 | 289,343 | -0.50(-2.04%) |
Aug 14, 2019 | 24.95 | 25.22 | 24.44 | 24.55 | 425,515 | -1.48(-5.70%) |
Aug 13, 2019 | 23.69 | 26.83 | 23.62 | 26.03 | 566,552 | +0.52(+2.03%) |
Aug 12, 2019 | 26.27 | 26.27 | 25.42 | 25.52 | 393,693 | -1.04(-3.93%) |
Aug 09, 2019 | 29.81 | 31.07 | 26.40 | 26.56 | 1,178,691 | -3.65(-12.09%) |
Aug 08, 2019 | 28.96 | 30.37 | 28.96 | 30.21 | 639,110 | +1.56(+5.45%) |
Aug 07, 2019 | 28.43 | 28.92 | 27.99 | 28.65 | 367,133 | -0.35(-1.22%) |
Aug 06, 2019 | 29.20 | 29.48 | 28.10 | 29.00 | 433,774 | +0.07(+0.24%) |
Aug 05, 2019 | 29.57 | 29.91 | 28.34 | 28.93 | 457,854 | -1.55(-5.07%) |
Aug 02, 2019 | 31.07 | 31.21 | 30.24 | 30.48 | 572,662 | -1.05(-3.34%) |
Aug 01, 2019 | 33.32 | 33.73 | 31.24 | 31.53 | 413,771 | -1.97(-5.87%) |
Jul 31, 2019 | 34.64 | 35.09 | 33.36 | 33.50 | 458,697 | -1.18(-3.41%) |
Jul 30, 2019 | 33.06 | 34.81 | 32.71 | 34.68 | 397,003 | +1.24(+3.72%) |
Jul 29, 2019 | 34.67 | 34.75 | 33.34 | 33.44 | 457,155 | -1.33(-3.82%) |
Jul 26, 2019 | 34.15 | 34.90 | 33.76 | 34.77 | 358,102 | +0.77(+2.26%) |
Jul 25, 2019 | 34.54 | 34.54 | 33.67 | 34.00 | 473,537 | -0.86(-2.48%) |
Jul 24, 2019 | 33.62 | 35.04 | 33.62 | 34.86 | 341,389 | +0.97(+2.85%) |
Jul 23, 2019 | 32.68 | 33.97 | 32.55 | 33.90 | 412,789 | +1.62(+5.03%) |
Jul 22, 2019 | 32.58 | 33.03 | 32.18 | 32.27 | 629,985 | -0.27(-0.82%) |
Jul 19, 2019 | 32.60 | 33.11 | 32.51 | 32.54 | 418,346 | -0.02(-0.05%) |
Jul 18, 2019 | 31.86 | 32.72 | 31.76 | 32.56 | 376,730 | +0.70(+2.19%) |
Jul 17, 2019 | 32.74 | 32.74 | 31.42 | 31.86 | 581,966 | -2.11(-6.22%) |
Jul 16, 2019 | 33.50 | 34.46 | 33.20 | 33.97 | 387,813 | +0.39(+1.16%) |
Jul 15, 2019 | 34.16 | 34.41 | 33.36 | 33.59 | 256,693 | -0.51(-1.49%) |
Jul 12, 2019 | 33.26 | 34.50 | 32.98 | 34.09 | 418,462 | +0.97(+2.92%) |
Jul 11, 2019 | 33.16 | 33.45 | 32.54 | 33.13 | 466,304 | +0.09(+0.26%) |
Jul 10, 2019 | 33.26 | 33.64 | 33.02 | 33.04 | 427,817 | -0.05(-0.16%) |
Jul 09, 2019 | 33.32 | 33.55 | 32.77 | 33.09 | 466,133 | -0.55(-1.63%) |
Jul 08, 2019 | 34.55 | 34.78 | 33.62 | 33.64 | 360,315 | -1.04(-3.00%) |
Jul 05, 2019 | 33.97 | 34.73 | 33.97 | 34.68 | 268,188 | +0.27(+0.79%) |
Jul 03, 2019 | 34.16 | 34.73 | 33.97 | 34.41 | 210,828 | +0.42(+1.23%) |
Jul 02, 2019 | 34.50 | 34.53 | 33.61 | 33.99 | 402,055 | -0.61(-1.75%) |
Jul 01, 2019 | 36.19 | 36.37 | 34.58 | 34.60 | 557,707 | -1.57(-4.35%) |
Jun 28, 2019 | 36.00 | 36.60 | 35.68 | 36.17 | 1,486,218 | +0.30(+0.83%) |
Jun 27, 2019 | 35.37 | 36.27 | 35.35 | 35.87 | 401,124 | +0.50(+1.43%) |
Jun 26, 2019 | 35.30 | 35.73 | 35.08 | 35.37 | 316,529 | +0.37(+1.05%) |
Jun 25, 2019 | 35.00 | 35.37 | 34.69 | 35.00 | 335,983 | +0.03(+0.10%) |
Jun 24, 2019 | 35.02 | 35.59 | 34.79 | 34.96 | 395,780 | +0.07(+0.20%) |
Jun 21, 2019 | 33.72 | 35.23 | 33.62 | 34.90 | 605,912 | +0.68(+2.00%) |
Jun 20, 2019 | 34.73 | 34.82 | 34.14 | 34.21 | 225,451 | -0.15(-0.45%) |
Jun 19, 2019 | 34.59 | 34.62 | 33.96 | 34.37 | 215,660 | -0.31(-0.89%) |
Jun 18, 2019 | 34.13 | 34.99 | 34.00 | 34.67 | 232,027 | +0.88(+2.60%) |
Jun 17, 2019 | 34.08 | 34.13 | 33.14 | 33.79 | 293,323 | -0.22(-0.65%) |
Jun 14, 2019 | 34.68 | 35.12 | 33.99 | 34.02 | 175,710 | -0.94(-2.69%) |
Jun 13, 2019 | 34.97 | 35.16 | 34.63 | 34.96 | 303,831 | +0.29(+0.84%) |
Jun 12, 2019 | 34.83 | 34.83 | 34.34 | 34.67 | 179,880 | -0.20(-0.59%) |
Jun 11, 2019 | 34.76 | 35.21 | 34.47 | 34.87 | 334,427 | +0.77(+2.25%) |
Jun 10, 2019 | 33.95 | 34.94 | 33.95 | 34.10 | 228,426 | +0.47(+1.40%) |
Jun 07, 2019 | 33.55 | 33.83 | 33.06 | 33.63 | 245,361 | +0.33(+1.00%) |
Jun 06, 2019 | 33.37 | 33.71 | 32.72 | 33.30 | 297,505 | -0.11(-0.33%) |
Jun 05, 2019 | 34.11 | 34.11 | 32.93 | 33.41 | 318,838 | -0.76(-2.22%) |
Jun 04, 2019 | 32.93 | 34.25 | 32.87 | 34.17 | 295,739 | +1.59(+4.88%) |