Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.33 | 38.70 | 38.11 | 38.66 | 260,353 | +0.59(+1.54%) |
May 28, 2020 | 38.03 | 38.47 | 38.03 | 38.07 | 193,376 | +0.95(+2.57%) |
May 27, 2020 | 36.66 | 37.12 | 36.45 | 37.12 | 270,543 | -0.37(-0.98%) |
May 26, 2020 | 37.83 | 37.88 | 37.38 | 37.49 | 175,271 | +0.16(+0.44%) |
May 22, 2020 | 37.32 | 37.58 | 37.19 | 37.32 | 250,528 | +0.17(+0.47%) |
May 21, 2020 | 37.84 | 37.84 | 37.06 | 37.15 | 200,834 | -0.40(-1.07%) |
May 20, 2020 | 37.89 | 37.92 | 37.38 | 37.55 | 315,184 | +1.15(+3.17%) |
May 19, 2020 | 36.62 | 36.95 | 36.37 | 36.40 | 206,114 | -0.33(-0.90%) |
May 18, 2020 | 36.34 | 36.87 | 36.29 | 36.72 | 219,414 | +0.73(+2.04%) |
May 15, 2020 | 35.66 | 36.01 | 35.66 | 35.99 | 167,237 | -0.24(-0.66%) |
May 14, 2020 | 36.41 | 36.50 | 35.81 | 36.23 | 308,959 | +0.38(+1.07%) |
May 13, 2020 | 36.32 | 36.43 | 35.64 | 35.85 | 278,522 | +0.08(+0.23%) |
May 12, 2020 | 36.38 | 36.46 | 35.76 | 35.76 | 202,593 | -0.71(-1.93%) |
May 11, 2020 | 36.04 | 36.67 | 35.98 | 36.47 | 519,543 | +0.75(+2.10%) |
May 08, 2020 | 35.54 | 35.85 | 35.36 | 35.72 | 222,474 | +0.64(+1.83%) |
May 07, 2020 | 35.30 | 35.38 | 34.94 | 35.08 | 160,939 | -0.57(-1.59%) |
May 06, 2020 | 35.86 | 36.32 | 35.64 | 35.64 | 314,197 | +0.19(+0.54%) |
May 05, 2020 | 35.34 | 35.57 | 35.28 | 35.45 | 160,212 | +0.54(+1.55%) |
May 04, 2020 | 35.05 | 35.10 | 34.70 | 34.91 | 219,463 | -0.30(-0.86%) |
May 01, 2020 | 35.46 | 35.77 | 35.11 | 35.21 | 420,713 | -0.57(-1.59%) |
Apr 30, 2020 | 36.05 | 36.13 | 35.64 | 35.78 | 222,770 | +0.00(+0.00%) |
Apr 29, 2020 | 35.68 | 35.98 | 35.41 | 35.78 | 281,714 | +0.59(+1.67%) |
Apr 28, 2020 | 35.75 | 35.80 | 35.19 | 35.20 | 285,386 | -0.60(-1.66%) |
Apr 27, 2020 | 35.38 | 35.92 | 35.38 | 35.79 | 290,599 | +1.09(+3.14%) |
Apr 24, 2020 | 34.42 | 34.82 | 34.23 | 34.70 | 313,188 | +0.63(+1.86%) |
Apr 23, 2020 | 34.40 | 34.67 | 34.00 | 34.07 | 302,795 | +0.41(+1.22%) |
Apr 22, 2020 | 33.51 | 33.75 | 33.34 | 33.66 | 239,835 | +0.55(+1.66%) |
Apr 21, 2020 | 33.18 | 33.40 | 33.05 | 33.11 | 389,026 | -0.27(-0.80%) |
Apr 20, 2020 | 33.00 | 33.71 | 32.90 | 33.37 | 400,553 | +0.85(+2.62%) |
Apr 17, 2020 | 32.69 | 32.69 | 32.17 | 32.52 | 279,784 | +0.40(+1.26%) |
Apr 16, 2020 | 32.36 | 32.44 | 31.83 | 32.12 | 236,751 | +0.83(+2.66%) |
Apr 15, 2020 | 31.27 | 31.44 | 31.13 | 31.28 | 256,231 | -1.07(-3.31%) |
Apr 14, 2020 | 32.06 | 32.43 | 31.92 | 32.36 | 226,275 | +0.52(+1.64%) |
Apr 13, 2020 | 32.07 | 32.07 | 31.43 | 31.83 | 207,634 | +0.03(+0.09%) |
Apr 09, 2020 | 31.49 | 32.01 | 31.20 | 31.81 | 325,087 | +0.42(+1.34%) |
Apr 08, 2020 | 30.96 | 31.51 | 30.52 | 31.38 | 543,175 | +0.40(+1.30%) |
Apr 07, 2020 | 31.38 | 31.55 | 30.96 | 30.98 | 432,601 | +0.22(+0.71%) |
Apr 06, 2020 | 30.49 | 30.95 | 30.28 | 30.76 | 403,140 | +1.20(+4.06%) |
Apr 03, 2020 | 29.75 | 29.93 | 29.39 | 29.56 | 408,378 | -0.05(-0.19%) |
Apr 02, 2020 | 28.84 | 29.71 | 28.65 | 29.62 | 497,596 | -0.13(-0.43%) |
Apr 01, 2020 | 29.35 | 30.48 | 29.34 | 29.74 | 654,562 | -0.30(-1.01%) |
Mar 31, 2020 | 29.85 | 30.35 | 29.72 | 30.05 | 267,598 | +0.14(+0.46%) |
Mar 30, 2020 | 29.56 | 29.97 | 29.16 | 29.91 | 356,895 | +0.45(+1.52%) |
Mar 27, 2020 | 28.66 | 29.85 | 28.63 | 29.46 | 521,798 | +0.09(+0.31%) |
Mar 26, 2020 | 28.64 | 29.41 | 28.64 | 29.37 | 717,983 | +1.32(+4.70%) |
Mar 25, 2020 | 27.67 | 28.10 | 26.96 | 28.05 | 3,302,083 | +0.38(+1.36%) |
Mar 24, 2020 | 28.18 | 28.26 | 27.22 | 27.67 | 982,073 | +0.13(+0.47%) |
Mar 23, 2020 | 27.34 | 28.08 | 27.06 | 27.55 | 708,408 | +0.79(+2.94%) |
Mar 20, 2020 | 27.79 | 27.94 | 26.72 | 26.76 | 513,938 | -1.85(-6.47%) |
Mar 19, 2020 | 28.83 | 29.14 | 28.49 | 28.61 | 564,936 | -1.36(-4.52%) |
Mar 18, 2020 | 29.04 | 29.96 | 28.67 | 29.96 | 562,340 | -1.09(-3.51%) |
Mar 17, 2020 | 29.80 | 31.30 | 29.20 | 31.05 | 482,846 | +2.28(+7.93%) |
Mar 16, 2020 | 27.88 | 29.91 | 27.88 | 28.77 | 477,988 | -2.54(-8.10%) |
Mar 13, 2020 | 31.39 | 31.45 | 29.11 | 31.31 | 488,940 | +1.44(+4.81%) |
Mar 12, 2020 | 30.58 | 30.94 | 29.47 | 29.87 | 508,024 | -2.58(-7.96%) |
Mar 11, 2020 | 33.49 | 33.58 | 32.14 | 32.46 | 351,912 | -2.24(-6.47%) |
Mar 10, 2020 | 34.72 | 34.75 | 33.67 | 34.70 | 351,176 | +0.66(+1.94%) |
Mar 09, 2020 | 33.98 | 34.77 | 33.88 | 34.04 | 397,720 | -1.84(-5.13%) |
Mar 06, 2020 | 35.33 | 35.93 | 35.26 | 35.88 | 414,382 | +0.17(+0.49%) |
Mar 05, 2020 | 35.67 | 36.04 | 35.45 | 35.71 | 469,165 | -0.71(-1.94%) |
Mar 04, 2020 | 36.29 | 36.41 | 35.78 | 36.41 | 715,719 | +0.86(+2.42%) |
Mar 03, 2020 | 36.20 | 36.89 | 35.41 | 35.55 | 539,226 | -1.18(-3.22%) |
Mar 02, 2020 | 36.20 | 36.74 | 35.72 | 36.73 | 549,282 | +1.61(+4.59%) |
Feb 28, 2020 | 34.55 | 35.12 | 34.29 | 35.12 | 508,699 | -0.11(-0.31%) |
Feb 27, 2020 | 35.03 | 35.95 | 35.03 | 35.23 | 1,115,761 | -0.35(-0.98%) |
Feb 26, 2020 | 35.86 | 36.21 | 35.34 | 35.58 | 2,371,501 | -0.30(-0.84%) |
Feb 25, 2020 | 36.07 | 36.25 | 35.72 | 35.88 | 868,016 | -0.50(-1.38%) |
Feb 24, 2020 | 35.93 | 36.62 | 35.93 | 36.39 | 209,526 | -1.18(-3.15%) |
Feb 21, 2020 | 37.80 | 37.88 | 37.42 | 37.57 | 224,329 | -0.93(-2.40%) |
Feb 20, 2020 | 38.05 | 38.55 | 38.01 | 38.49 | 485,486 | +1.03(+2.74%) |
Feb 19, 2020 | 36.93 | 37.67 | 36.75 | 37.47 | 446,509 | +0.93(+2.53%) |
Feb 18, 2020 | 36.63 | 36.73 | 36.51 | 36.54 | 118,900 | -0.43(-1.16%) |
Feb 14, 2020 | 36.92 | 37.00 | 36.74 | 36.97 | 203,043 | +0.38(+1.03%) |
Feb 13, 2020 | 36.57 | 36.70 | 36.42 | 36.60 | 181,461 | -0.22(-0.60%) |
Feb 12, 2020 | 36.82 | 36.91 | 36.64 | 36.82 | 246,562 | -0.18(-0.50%) |
Feb 11, 2020 | 36.83 | 37.02 | 36.81 | 37.00 | 257,896 | +0.60(+1.66%) |
Feb 10, 2020 | 36.35 | 36.40 | 36.23 | 36.40 | 185,725 | +0.25(+0.68%) |
Feb 07, 2020 | 36.40 | 36.47 | 36.10 | 36.15 | 188,633 | -0.65(-1.77%) |
Feb 06, 2020 | 36.81 | 36.84 | 36.63 | 36.80 | 195,713 | +0.20(+0.55%) |
Feb 05, 2020 | 36.46 | 36.72 | 36.46 | 36.60 | 256,441 | +0.69(+1.91%) |
Feb 04, 2020 | 35.87 | 36.03 | 35.85 | 35.91 | 276,683 | +0.70(+1.98%) |
Feb 03, 2020 | 35.25 | 35.48 | 35.21 | 35.21 | 561,289 | +0.06(+0.18%) |
Jan 31, 2020 | 35.45 | 35.51 | 35.09 | 35.15 | 359,582 | -0.79(-2.19%) |
Jan 30, 2020 | 35.83 | 35.96 | 35.53 | 35.94 | 464,971 | -0.46(-1.26%) |
Jan 29, 2020 | 36.26 | 36.40 | 36.19 | 36.40 | 2,705,829 | +0.33(+0.91%) |
Jan 28, 2020 | 36.12 | 36.46 | 35.99 | 36.07 | 1,322,731 | +0.67(+1.89%) |
Jan 27, 2020 | 35.47 | 35.77 | 35.40 | 35.40 | 1,221,537 | -0.76(-2.10%) |
Jan 24, 2020 | 36.40 | 36.72 | 36.03 | 36.16 | 1,021,328 | +0.33(+0.92%) |
Jan 23, 2020 | 35.48 | 35.90 | 35.26 | 35.83 | 1,115,274 | +0.27(+0.77%) |
Jan 22, 2020 | 35.76 | 35.80 | 35.45 | 35.55 | 241,471 | +0.15(+0.41%) |
Jan 21, 2020 | 35.48 | 35.53 | 35.30 | 35.41 | 245,628 | +0.96(+2.79%) |
Jan 17, 2020 | 34.63 | 34.64 | 34.40 | 34.44 | 165,818 | +0.03(+0.08%) |
Jan 16, 2020 | 34.54 | 34.59 | 34.28 | 34.42 | 280,300 | +0.02(+0.05%) |
Jan 15, 2020 | 34.40 | 34.46 | 34.25 | 34.40 | 261,534 | +0.09(+0.27%) |
Jan 14, 2020 | 33.89 | 34.49 | 33.89 | 34.31 | 255,000 | +0.35(+1.03%) |
Jan 13, 2020 | 33.81 | 34.00 | 33.72 | 33.96 | 189,904 | +0.27(+0.79%) |
Jan 10, 2020 | 33.73 | 33.90 | 33.64 | 33.69 | 138,200 | -0.08(-0.24%) |
Jan 09, 2020 | 33.83 | 33.93 | 33.76 | 33.78 | 250,533 | +0.38(+1.12%) |
Jan 08, 2020 | 33.11 | 33.47 | 33.07 | 33.40 | 226,896 | +0.21(+0.63%) |
Jan 07, 2020 | 33.31 | 33.41 | 33.18 | 33.19 | 514,369 | -0.31(-0.93%) |
Jan 06, 2020 | 33.22 | 33.53 | 33.22 | 33.50 | 195,119 | +0.05(+0.14%) |
Jan 03, 2020 | 33.09 | 33.56 | 33.09 | 33.45 | 212,431 | -0.46(-1.35%) |
Jan 02, 2020 | 33.72 | 33.92 | 33.67 | 33.91 | 231,133 | +0.17(+0.52%) |
Dec 31, 2019 | 33.50 | 33.76 | 33.44 | 33.74 | 220,290 | +0.12(+0.35%) |
Dec 30, 2019 | 33.87 | 33.95 | 33.53 | 33.62 | 440,470 | -0.67(-1.95%) |
Dec 27, 2019 | 34.35 | 34.43 | 34.13 | 34.29 | 1,027,004 | -0.32(-0.93%) |
Dec 26, 2019 | 34.54 | 34.87 | 34.43 | 34.61 | 2,559,531 | -0.01(-0.03%) |
Dec 24, 2019 | 33.30 | 34.81 | 33.29 | 34.62 | 737,286 | +1.36(+4.10%) |
Dec 23, 2019 | 33.31 | 33.31 | 33.12 | 33.25 | 165,273 | +0.31(+0.95%) |
Dec 20, 2019 | 33.01 | 33.09 | 32.94 | 32.94 | 225,312 | -0.16(-0.50%) |
Dec 19, 2019 | 32.90 | 33.14 | 32.87 | 33.11 | 206,297 | +0.38(+1.15%) |
Dec 18, 2019 | 32.63 | 32.84 | 32.63 | 32.73 | 275,057 | -0.34(-1.02%) |
Dec 17, 2019 | 32.94 | 33.12 | 32.87 | 33.07 | 244,844 | -0.59(-1.74%) |
Dec 16, 2019 | 33.67 | 33.82 | 33.65 | 33.66 | 108,978 | +0.02(+0.05%) |
Dec 13, 2019 | 33.79 | 34.03 | 33.53 | 33.64 | 161,342 | +0.29(+0.88%) |
Dec 12, 2019 | 33.29 | 33.51 | 33.12 | 33.34 | 229,120 | +0.24(+0.72%) |
Dec 11, 2019 | 32.96 | 33.23 | 32.96 | 33.11 | 89,695 | -0.33(-0.99%) |
Dec 10, 2019 | 33.50 | 33.55 | 33.17 | 33.44 | 232,426 | +0.55(+1.67%) |
Dec 09, 2019 | 32.82 | 33.12 | 32.80 | 32.89 | 124,785 | +0.21(+0.64%) |
Dec 06, 2019 | 32.86 | 32.88 | 32.65 | 32.68 | 391,894 | -0.83(-2.49%) |
Dec 05, 2019 | 33.53 | 33.55 | 33.36 | 33.51 | 302,817 | -0.07(-0.22%) |
Dec 04, 2019 | 33.58 | 33.71 | 33.50 | 33.58 | 116,117 | +0.31(+0.94%) |
Dec 03, 2019 | 33.01 | 33.29 | 32.96 | 33.27 | 305,724 | -0.06(-0.19%) |
Dec 02, 2019 | 33.51 | 33.51 | 33.19 | 33.34 | 215,932 | -0.22(-0.66%) |
Nov 29, 2019 | 33.61 | 33.67 | 33.48 | 33.56 | 218,544 | -0.06(-0.19%) |
Nov 27, 2019 | 33.48 | 33.63 | 33.28 | 33.62 | 195,510 | -0.10(-0.30%) |
Nov 26, 2019 | 33.76 | 33.86 | 33.70 | 33.72 | 216,593 | -0.16(-0.49%) |
Nov 25, 2019 | 33.84 | 33.98 | 33.80 | 33.89 | 135,375 | +0.21(+0.63%) |
Nov 22, 2019 | 33.80 | 33.83 | 33.61 | 33.67 | 104,141 | +0.15(+0.44%) |
Nov 21, 2019 | 33.55 | 33.62 | 33.42 | 33.53 | 136,512 | +0.05(+0.16%) |
Nov 20, 2019 | 33.83 | 33.85 | 33.42 | 33.47 | 180,088 | -0.54(-1.59%) |
Nov 19, 2019 | 34.22 | 34.33 | 33.97 | 34.01 | 144,884 | +0.26(+0.76%) |
Nov 18, 2019 | 33.71 | 33.95 | 33.70 | 33.76 | 204,258 | +0.31(+0.93%) |
Nov 15, 2019 | 33.19 | 33.53 | 33.16 | 33.45 | 148,243 | +0.42(+1.28%) |
Nov 14, 2019 | 33.23 | 33.29 | 32.88 | 33.02 | 133,858 | -0.08(-0.25%) |
Nov 13, 2019 | 33.06 | 33.24 | 33.02 | 33.11 | 284,834 | -0.38(-1.12%) |
Nov 12, 2019 | 33.58 | 33.68 | 33.44 | 33.48 | 133,064 | -0.41(-1.22%) |
Nov 11, 2019 | 33.85 | 34.01 | 33.83 | 33.89 | 137,579 | -0.56(-1.62%) |
Nov 08, 2019 | 34.72 | 34.77 | 34.30 | 34.45 | 189,179 | -0.27(-0.77%) |
Nov 07, 2019 | 34.70 | 34.87 | 34.63 | 34.72 | 232,072 | +0.40(+1.17%) |
Nov 06, 2019 | 34.29 | 34.40 | 34.21 | 34.32 | 291,602 | +0.02(+0.05%) |
Nov 05, 2019 | 34.45 | 34.48 | 34.22 | 34.30 | 624,284 | +0.38(+1.11%) |
Nov 04, 2019 | 34.12 | 34.20 | 33.88 | 33.92 | 314,392 | +0.38(+1.15%) |
Nov 01, 2019 | 33.62 | 33.83 | 33.51 | 33.54 | 396,043 | +0.49(+1.50%) |
Oct 31, 2019 | 32.99 | 33.12 | 32.92 | 33.04 | 291,725 | +0.04(+0.11%) |
Oct 30, 2019 | 32.86 | 33.01 | 32.71 | 33.01 | 300,350 | +1.23(+3.86%) |
Oct 29, 2019 | 31.64 | 32.20 | 31.59 | 31.78 | 460,229 | +1.43(+4.71%) |
Oct 28, 2019 | 30.44 | 30.57 | 30.35 | 30.35 | 264,987 | +0.32(+1.07%) |
Oct 25, 2019 | 30.02 | 30.18 | 29.92 | 30.03 | 270,614 | +0.01(+0.03%) |
Oct 24, 2019 | 30.20 | 30.23 | 29.89 | 30.02 | 225,594 | +0.04(+0.12%) |
Oct 23, 2019 | 29.90 | 30.03 | 29.76 | 29.98 | 159,410 | +0.48(+1.61%) |
Oct 22, 2019 | 29.26 | 29.75 | 29.19 | 29.51 | 491,265 | -1.86(-5.93%) |
Oct 21, 2019 | 31.55 | 31.61 | 31.36 | 31.37 | 139,054 | +0.06(+0.21%) |
Oct 18, 2019 | 31.32 | 31.34 | 31.09 | 31.30 | 111,891 | +0.04(+0.12%) |
Oct 17, 2019 | 31.49 | 31.49 | 31.15 | 31.27 | 135,436 | +0.24(+0.77%) |
Oct 16, 2019 | 31.39 | 31.39 | 30.99 | 31.03 | 200,346 | +0.17(+0.56%) |
Oct 15, 2019 | 30.61 | 31.00 | 30.47 | 30.85 | 118,937 | +0.70(+2.31%) |
Oct 14, 2019 | 29.85 | 30.31 | 29.85 | 30.16 | 127,359 | -0.23(-0.75%) |
Oct 11, 2019 | 30.34 | 30.53 | 30.30 | 30.39 | 268,431 | +0.53(+1.78%) |
Oct 10, 2019 | 30.06 | 30.16 | 29.76 | 29.85 | 212,755 | -0.07(-0.24%) |
Oct 09, 2019 | 30.07 | 30.14 | 29.85 | 29.93 | 260,376 | +0.52(+1.78%) |
Oct 08, 2019 | 29.54 | 29.63 | 29.36 | 29.41 | 190,339 | -0.16(-0.56%) |
Oct 07, 2019 | 29.48 | 29.74 | 29.48 | 29.57 | 178,898 | -0.15(-0.49%) |
Oct 04, 2019 | 29.58 | 29.81 | 29.52 | 29.72 | 181,537 | +0.36(+1.22%) |
Oct 03, 2019 | 29.09 | 29.39 | 29.00 | 29.36 | 142,089 | +0.23(+0.79%) |
Oct 02, 2019 | 29.06 | 29.27 | 28.98 | 29.13 | 221,724 | -0.73(-2.45%) |
Oct 01, 2019 | 30.18 | 30.20 | 29.74 | 29.86 | 156,456 | -0.91(-2.95%) |
Sep 30, 2019 | 30.83 | 31.00 | 30.72 | 30.77 | 104,597 | -0.09(-0.30%) |
Sep 27, 2019 | 31.11 | 31.14 | 30.72 | 30.86 | 95,735 | +0.00(+0.00%) |
Sep 26, 2019 | 30.98 | 31.08 | 30.75 | 30.86 | 128,867 | -0.11(-0.36%) |
Sep 25, 2019 | 30.90 | 31.05 | 30.83 | 30.97 | 173,739 | -0.56(-1.77%) |
Sep 24, 2019 | 32.11 | 32.11 | 31.53 | 31.53 | 192,590 | -0.04(-0.12%) |
Sep 23, 2019 | 31.59 | 31.66 | 31.50 | 31.57 | 103,663 | -0.07(-0.23%) |
Sep 20, 2019 | 31.45 | 31.71 | 31.45 | 31.64 | 152,828 | -0.44(-1.37%) |
Sep 19, 2019 | 32.04 | 32.21 | 32.01 | 32.08 | 121,425 | +0.16(+0.49%) |
Sep 18, 2019 | 31.97 | 32.05 | 31.75 | 31.92 | 117,281 | -0.07(-0.23%) |
Sep 17, 2019 | 32.00 | 32.09 | 31.93 | 32.00 | 160,330 | +0.16(+0.52%) |
Sep 16, 2019 | 31.75 | 31.88 | 31.75 | 31.83 | 93,220 | -0.01(-0.03%) |
Sep 13, 2019 | 32.05 | 32.13 | 31.82 | 31.84 | 120,952 | +0.13(+0.40%) |
Sep 12, 2019 | 31.43 | 31.77 | 31.41 | 31.71 | 156,517 | -0.12(-0.37%) |
Sep 11, 2019 | 31.79 | 31.85 | 31.64 | 31.83 | 129,915 | -0.05(-0.14%) |
Sep 10, 2019 | 31.27 | 31.91 | 31.12 | 31.88 | 138,837 | +0.16(+0.49%) |
Sep 09, 2019 | 31.49 | 31.72 | 31.38 | 31.72 | 133,673 | +0.34(+1.08%) |
Sep 06, 2019 | 31.25 | 31.50 | 31.19 | 31.38 | 130,122 | +0.33(+1.06%) |
Sep 05, 2019 | 31.29 | 31.31 | 30.94 | 31.05 | 144,401 | +0.09(+0.30%) |
Sep 04, 2019 | 31.10 | 31.17 | 30.89 | 30.96 | 143,190 | +0.20(+0.66%) |
Sep 03, 2019 | 30.49 | 30.77 | 30.44 | 30.76 | 135,758 | -0.02(-0.06%) |
Aug 30, 2019 | 30.93 | 30.94 | 30.59 | 30.78 | 119,860 | -0.09(-0.30%) |
Aug 29, 2019 | 30.84 | 30.92 | 30.72 | 30.87 | 134,887 | +0.38(+1.26%) |
Aug 28, 2019 | 30.52 | 30.75 | 30.39 | 30.49 | 270,901 | +0.09(+0.30%) |
Aug 27, 2019 | 30.74 | 30.83 | 30.38 | 30.39 | 324,436 | -0.42(-1.37%) |
Aug 26, 2019 | 30.83 | 30.89 | 30.72 | 30.82 | 213,866 | +0.21(+0.69%) |
Aug 23, 2019 | 30.95 | 31.15 | 30.56 | 30.61 | 308,821 | +0.07(+0.24%) |
Aug 22, 2019 | 30.90 | 30.92 | 30.51 | 30.53 | 109,638 | -0.07(-0.24%) |
Aug 21, 2019 | 30.50 | 30.61 | 30.34 | 30.61 | 452,880 | +0.00(+0.00%) |
Aug 20, 2019 | 30.92 | 30.99 | 30.59 | 30.61 | 160,695 | -0.12(-0.39%) |
Aug 19, 2019 | 30.77 | 31.01 | 30.71 | 30.72 | 224,113 | +0.38(+1.24%) |
Aug 16, 2019 | 29.68 | 30.54 | 29.68 | 30.35 | 578,345 | +0.56(+1.88%) |
Aug 15, 2019 | 29.76 | 29.96 | 29.61 | 29.79 | 172,586 | -0.18(-0.61%) |
Aug 14, 2019 | 30.06 | 30.18 | 29.96 | 29.97 | 156,261 | -0.71(-2.33%) |
Aug 13, 2019 | 30.31 | 30.95 | 30.28 | 30.69 | 233,419 | +0.31(+1.03%) |
Aug 12, 2019 | 30.53 | 30.66 | 30.35 | 30.38 | 151,213 | -0.46(-1.49%) |
Aug 09, 2019 | 30.74 | 30.96 | 30.61 | 30.83 | 167,128 | +0.06(+0.21%) |
Aug 08, 2019 | 30.87 | 30.94 | 30.73 | 30.77 | 143,255 | +0.13(+0.42%) |
Aug 07, 2019 | 30.34 | 30.77 | 30.28 | 30.64 | 223,704 | -0.05(-0.18%) |
Aug 06, 2019 | 30.85 | 30.86 | 30.51 | 30.70 | 271,546 | +0.13(+0.42%) |
Aug 05, 2019 | 30.87 | 30.89 | 30.50 | 30.57 | 210,042 | -0.80(-2.54%) |
Aug 02, 2019 | 31.40 | 31.45 | 31.21 | 31.37 | 164,945 | -0.16(-0.52%) |
Aug 01, 2019 | 31.81 | 31.96 | 31.45 | 31.53 | 502,282 | -0.32(-1.01%) |
Jul 31, 2019 | 32.69 | 32.69 | 31.57 | 31.85 | 303,201 | -0.77(-2.36%) |
Jul 30, 2019 | 32.34 | 32.94 | 32.11 | 32.62 | 706,887 | -2.27(-6.51%) |
Jul 29, 2019 | 34.55 | 34.98 | 34.41 | 34.89 | 338,563 | +0.46(+1.33%) |
Jul 26, 2019 | 34.15 | 34.49 | 34.13 | 34.43 | 115,931 | +0.02(+0.05%) |
Jul 25, 2019 | 35.14 | 35.14 | 34.41 | 34.42 | 151,856 | -0.82(-2.34%) |
Jul 24, 2019 | 35.15 | 35.29 | 34.85 | 35.24 | 150,800 | +0.09(+0.26%) |
Jul 23, 2019 | 35.02 | 35.25 | 34.94 | 35.15 | 94,917 | +0.30(+0.87%) |
Jul 22, 2019 | 34.79 | 34.95 | 34.73 | 34.85 | 487,101 | +0.38(+1.09%) |
Jul 19, 2019 | 34.46 | 34.66 | 34.37 | 34.47 | 295,831 | -0.69(-1.95%) |
Jul 18, 2019 | 34.85 | 35.18 | 34.72 | 35.16 | 257,470 | +0.27(+0.76%) |
Jul 17, 2019 | 34.84 | 35.27 | 34.81 | 34.89 | 527,793 | -1.29(-3.57%) |
Jul 16, 2019 | 36.50 | 36.50 | 36.15 | 36.18 | 101,321 | -0.23(-0.63%) |
Jul 15, 2019 | 36.39 | 36.46 | 36.22 | 36.41 | 123,234 | +0.39(+1.09%) |
Jul 12, 2019 | 36.07 | 36.07 | 35.78 | 36.02 | 214,723 | -0.26(-0.71%) |
Jul 11, 2019 | 36.31 | 36.53 | 36.20 | 36.28 | 212,427 | +1.09(+3.10%) |
Jul 10, 2019 | 34.54 | 35.27 | 34.51 | 35.19 | 424,511 | +0.85(+2.48%) |
Jul 09, 2019 | 34.63 | 34.88 | 33.78 | 34.33 | 580,968 | -1.80(-4.97%) |
Jul 08, 2019 | 36.27 | 36.28 | 36.07 | 36.13 | 285,857 | -0.46(-1.25%) |
Jul 05, 2019 | 36.31 | 36.62 | 36.27 | 36.59 | 80,234 | +0.08(+0.23%) |
Jul 03, 2019 | 36.62 | 36.63 | 36.43 | 36.51 | 62,550 | +0.19(+0.53%) |
Jul 02, 2019 | 36.45 | 36.48 | 36.24 | 36.31 | 91,051 | -0.13(-0.35%) |
Jul 01, 2019 | 36.68 | 36.80 | 36.42 | 36.44 | 264,630 | +0.46(+1.27%) |
Jun 28, 2019 | 35.85 | 36.05 | 35.73 | 35.98 | 94,644 | +0.21(+0.59%) |
Jun 27, 2019 | 35.73 | 35.85 | 35.71 | 35.77 | 99,618 | +0.27(+0.75%) |
Jun 26, 2019 | 35.74 | 35.75 | 35.41 | 35.51 | 198,438 | +0.22(+0.62%) |
Jun 25, 2019 | 35.51 | 35.65 | 35.26 | 35.29 | 274,378 | -0.35(-0.98%) |
Jun 24, 2019 | 35.95 | 36.01 | 35.55 | 35.63 | 763,748 | -0.92(-2.51%) |
Jun 21, 2019 | 36.67 | 36.75 | 36.44 | 36.55 | 291,683 | -0.13(-0.35%) |
Jun 20, 2019 | 36.87 | 36.99 | 36.67 | 36.68 | 211,161 | +0.51(+1.42%) |
Jun 19, 2019 | 36.00 | 36.24 | 35.92 | 36.17 | 367,392 | +1.07(+3.05%) |
Jun 18, 2019 | 34.85 | 35.28 | 34.78 | 35.09 | 152,653 | +0.49(+1.43%) |
Jun 17, 2019 | 34.49 | 34.74 | 34.45 | 34.60 | 284,697 | +0.33(+0.96%) |
Jun 14, 2019 | 34.39 | 34.39 | 34.23 | 34.27 | 235,246 | -0.02(-0.05%) |
Jun 13, 2019 | 34.10 | 34.33 | 34.04 | 34.29 | 138,955 | +0.15(+0.43%) |
Jun 12, 2019 | 34.16 | 34.21 | 34.00 | 34.14 | 221,620 | -0.99(-2.82%) |
Jun 11, 2019 | 35.51 | 35.51 | 34.98 | 35.13 | 283,796 | +0.44(+1.27%) |
Jun 10, 2019 | 34.54 | 34.82 | 34.45 | 34.69 | 144,468 | +0.22(+0.64%) |
Jun 07, 2019 | 34.52 | 34.69 | 34.40 | 34.47 | 334,256 | +0.11(+0.32%) |
Jun 06, 2019 | 34.33 | 34.49 | 34.18 | 34.36 | 153,110 | +0.05(+0.16%) |
Jun 05, 2019 | 34.43 | 34.45 | 34.15 | 34.31 | 169,231 | -0.22(-0.64%) |
Jun 04, 2019 | 34.26 | 34.53 | 34.06 | 34.53 | 226,328 | +0.76(+2.25%) |